Redwood Capital Bancorp (RWCB) Exchange: OTCQB

  1. Overview
  2. Redwood Capital Bancorp (RWCB)

Data as of April 25, 2024

$20.41 ($0.00) 0.00%

Redwood Capital Bancorp - Daily Information
Click for more stock information on Redwood Capital Bancorp.
Daily Information Data
Date April 25, 2024
Open $20.41
Previous Close $20.41
High $20.41
Low $20.41
Adjusted Open $20.41
Previous Adjusted Close $20.41
Adjusted High $20.41
Adjusted Low $20.41

About Redwood Capital Bancorp (RWCB)

No Description Available

Invest in Redwood Capital Bancorp (RWCB)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
$417 million in distributions.

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

Historical Stock Data for Redwood Capital Bancorp (RWCB)

Date Open High Low Close Adj.Close Volume
2024-04-12 $20.41 $20.41 $20.41 $20.41 $20.41 100
2024-04-11 $20.41 $20.41 $20.41 $20.41 $20.41 0
2024-04-10 $20.41 $20.41 $20.41 $20.41 $20.41 0
2024-04-09 $20.50 $20.50 $20.50 $20.50 $20.50 4,550
2024-04-08 $20.51 $20.60 $20.50 $20.51 $20.51 18
2024-04-05 $20.51 $20.51 $20.51 $20.51 $20.51 0
2024-04-04 $20.51 $20.51 $20.51 $20.51 $20.51 0
2024-04-03 $20.51 $20.51 $20.51 $20.51 $20.51 0
2024-04-02 $20.51 $20.51 $20.51 $20.51 $20.51 0
2024-04-01 $20.51 $20.51 $20.51 $20.51 $20.51 1,650
2024-03-28 $21.18 $21.18 $20.51 $20.51 $20.51 1,650
2024-03-27 $21.00 $21.00 $21.00 $21.00 $21.00 25
2024-03-26 $21.00 $21.00 $21.00 $21.00 $21.00 0
2024-03-25 $21.00 $21.00 $21.00 $21.00 $21.00 0
2024-03-22 $21.00 $21.00 $21.00 $21.00 $21.00 0
2024-03-21 $21.00 $21.00 $21.00 $21.00 $21.00 0
2024-03-20 $21.00 $21.00 $21.00 $21.00 $21.00 0
2024-03-19 $21.00 $21.00 $21.00 $21.00 $21.00 0
2024-03-18 $21.00 $21.00 $21.00 $21.00 $21.00 0
2024-03-15 $21.00 $21.00 $21.00 $21.00 $21.00 0
2024-03-14 $21.50 $21.67 $21.00 $21.50 $21.50 100
2024-03-13 $21.50 $21.50 $21.50 $21.50 $21.50 0
2024-03-12 $21.50 $21.50 $21.50 $21.50 $21.50 100
2024-03-11 $21.50 $21.50 $21.50 $21.50 $21.50 0
2024-03-08 $21.50 $21.50 $21.50 $21.50 $21.50 1,200
2024-03-07 $21.50 $21.50 $21.50 $21.50 $21.50 0
2024-03-06 $21.50 $21.50 $21.50 $21.50 $21.50 0
2024-03-05 $21.50 $21.50 $21.50 $21.50 $21.50 0
2024-03-04 $21.50 $21.50 $21.50 $21.50 $21.50 400
2024-03-01 $22.10 $22.10 $22.10 $22.10 $22.10 0
2024-02-29 $22.10 $22.10 $22.10 $22.10 $22.10 36
2024-02-28 $22.10 $22.10 $22.10 $22.10 $22.10 75
2024-02-27 $21.50 $22.35 $21.50 $22.10 $22.10 6,700
2024-02-26 $21.76 $21.76 $21.76 $21.76 $21.76 229
2024-02-23 $22.41 $22.41 $22.00 $22.00 $22.00 600
2024-02-22 $22.25 $22.50 $22.00 $22.10 $22.10 3,655
2024-02-21 $22.50 $22.50 $22.00 $22.00 $22.00 780
2024-02-20 $22.00 $22.00 $22.00 $22.00 $22.00 529
2024-02-16 $22.50 $22.50 $22.50 $22.50 $22.50 100
2024-02-15 $22.70 $22.70 $22.70 $22.70 $22.70 0
2024-02-14 $22.70 $22.70 $21.75 $22.70 $22.70 1,500
2024-02-13 $22.35 $22.72 $22.25 $22.25 $22.25 2,311
2024-02-12 $22.45 $22.45 $22.40 $22.40 $22.40 611
2024-02-09 $22.49 $22.50 $22.49 $22.50 $22.50 400
2024-02-08 $22.55 $22.55 $22.55 $22.55 $22.55 0
2024-02-07 $22.53 $22.55 $22.50 $22.55 $22.55 4,457
2024-02-06 $22.75 $22.75 $22.75 $22.75 $22.75 0
2024-02-05 $22.75 $22.75 $22.75 $22.75 $22.75 0
2024-02-02 $22.75 $22.75 $22.75 $22.75 $22.75 100
2024-02-01 $22.64 $22.65 $22.64 $22.65 $22.65 600
2024-01-31 $22.53 $22.75 $22.53 $22.58 $22.58 8,940
2024-01-30 $22.59 $22.61 $22.59 $22.61 $22.61 800
2024-01-29 $22.60 $22.60 $22.60 $22.60 $22.60 0
2024-01-26 $22.58 $22.60 $22.58 $22.60 $22.60 800
2024-01-25 $22.56 $22.56 $22.56 $22.56 $22.48 0
2024-01-24 $22.55 $22.56 $22.51 $22.56 $22.48 2,000
2024-01-23 $22.51 $22.53 $22.51 $22.53 $22.45 3,800
2024-01-22 $22.60 $22.60 $22.51 $22.51 $22.43 500
2024-01-19 $22.60 $22.60 $22.51 $22.52 $22.44 1,665
2024-01-18 $22.51 $22.51 $22.51 $22.51 $22.43 0
2024-01-17 $22.56 $22.56 $22.51 $22.51 $22.43 200
2024-01-16 $22.51 $22.75 $22.51 $22.75 $22.67 935
2024-01-12 $22.60 $22.62 $22.50 $22.62 $22.54 700
2024-01-11 $22.54 $22.57 $22.54 $22.57 $22.49 700
2024-01-10 $22.50 $22.50 $22.49 $22.50 $22.42 838
2024-01-09 $22.45 $22.45 $22.45 $22.45 $22.37 0
2024-01-08 $22.49 $22.50 $22.45 $22.45 $22.37 1,600
2024-01-05 $22.35 $22.35 $22.35 $22.35 $22.27 0
2024-01-04 $22.35 $22.35 $22.35 $22.35 $22.27 200
2024-01-03 $22.25 $22.26 $22.25 $22.26 $22.18 3,100
2024-01-02 $22.26 $22.26 $22.26 $22.26 $22.18 200
2023-12-29 $22.55 $22.55 $22.55 $22.55 $22.47 79
2023-12-28 $22.50 $22.55 $22.50 $22.55 $22.47 1,750
2023-12-27 $21.74 $22.50 $21.74 $22.50 $22.42 11,400
2023-12-26 $21.25 $21.25 $21.25 $21.25 $21.18 0
2023-12-22 $21.25 $21.25 $21.25 $21.25 $21.18 0
2023-12-21 $20.87 $21.25 $20.75 $21.25 $21.18 7,939
2023-12-20 $21.25 $21.25 $21.00 $21.00 $20.93 2,387
2023-12-19 $21.12 $21.74 $21.12 $21.74 $21.66 400
2023-12-18 $21.75 $21.75 $21.75 $21.75 $21.67 100
2023-12-15 $21.04 $21.04 $21.04 $21.04 $20.97 301
2023-12-14 $21.24 $21.50 $21.24 $21.50 $21.42 886
2023-12-13 $21.20 $21.20 $21.20 $21.20 $21.13 376
2023-12-12 $20.45 $20.45 $20.27 $20.27 $20.20 1,130
2023-12-11 $20.25 $21.00 $20.25 $21.00 $20.93 3,900
2023-12-08 $20.25 $20.27 $20.25 $20.27 $20.20 200
2023-12-07 $20.00 $20.00 $20.00 $20.00 $19.93 1,000
2023-12-06 $19.96 $20.00 $19.96 $20.00 $19.93 1,100
2023-12-05 $20.25 $20.25 $20.25 $20.25 $20.18 0
2023-12-04 $20.25 $20.25 $20.25 $20.25 $20.18 4
2023-12-01 $20.25 $20.25 $20.25 $20.25 $20.25 0
2023-11-30 $19.90 $20.25 $19.90 $20.25 $20.25 544
2023-11-29 $19.90 $19.90 $19.90 $19.90 $19.90 0
2023-11-28 $19.90 $19.90 $19.90 $19.90 $19.90 0
2023-11-27 $19.51 $19.90 $19.51 $19.90 $19.90 540
2023-11-24 $19.50 $19.50 $19.50 $19.50 $19.50 544
2023-11-22 $20.20 $20.20 $20.20 $20.20 $20.20 0
2023-11-21 $20.20 $20.20 $20.20 $20.20 $20.20 0
2023-11-20 $20.20 $20.20 $20.20 $20.20 $20.20 9,300
2023-11-17 $20.02 $20.20 $19.96 $19.96 $19.96 801
2023-11-16 $19.96 $19.96 $19.96 $19.96 $19.96 1,609
2023-11-15 $19.96 $19.96 $19.96 $19.96 $19.96 0
2023-11-14 $19.33 $20.00 $19.33 $19.96 $19.96 4,907
2023-11-13 $19.70 $19.70 $19.70 $19.70 $19.70 0
2023-11-10 $19.70 $19.70 $19.70 $19.70 $19.70 0
2023-11-09 $19.70 $19.70 $19.70 $19.70 $19.70 0
2023-11-08 $19.70 $19.70 $19.70 $19.70 $19.70 100
2023-11-07 $19.31 $19.70 $19.31 $19.70 $19.70 600
2023-11-06 $19.88 $19.88 $19.88 $19.88 $19.88 286
2023-11-03 $19.65 $19.65 $19.31 $19.31 $19.31 14,608
2023-11-02 $19.25 $19.55 $19.25 $19.55 $19.55 2,920
2023-11-01 $19.15 $19.40 $19.15 $19.25 $19.25 1,836
2023-10-31 $19.05 $19.05 $19.05 $19.05 $19.05 1,800
2023-10-30 $18.98 $19.15 $18.98 $19.15 $19.15 1,206
2023-10-27 $19.00 $19.00 $19.00 $19.00 $19.00 0
2023-10-26 $19.00 $19.00 $19.00 $19.00 $19.00 0
2023-10-25 $19.14 $19.14 $19.00 $19.00 $19.00 900
2023-10-24 $19.18 $19.18 $19.18 $19.18 $19.18 0
2023-10-23 $19.18 $19.18 $19.18 $19.18 $19.18 0
2023-10-20 $19.18 $19.18 $19.18 $19.18 $19.18 0
2023-10-19 $19.18 $19.18 $19.18 $19.18 $19.18 0
2023-10-18 $19.18 $19.18 $19.18 $19.18 $19.18 105
2023-10-17 $19.14 $19.18 $19.11 $19.18 $19.18 2,500
2023-10-16 $19.11 $19.11 $19.11 $19.11 $19.11 1,430
2023-10-13 $19.10 $19.10 $19.10 $19.10 $19.10 200
2023-10-12 $19.15 $19.15 $19.10 $19.10 $19.10 10,435
2023-10-11 $19.13 $19.13 $19.10 $19.10 $19.10 2,900
2023-10-10 $19.10 $19.10 $19.10 $19.10 $19.10 0
2023-10-09 $19.10 $19.10 $19.10 $19.10 $19.10 0
2023-10-06 $19.09 $19.10 $19.09 $19.10 $19.10 700
2023-10-05 $19.01 $19.01 $19.01 $19.01 $19.01 0
2023-10-04 $19.01 $19.01 $19.01 $19.01 $19.01 180
2023-10-03 $19.01 $19.01 $19.01 $19.01 $19.01 1,110
2023-10-02 $19.03 $19.04 $19.03 $19.04 $19.04 1,830
2023-09-29 $19.12 $19.12 $19.02 $19.02 $19.02 600
2023-09-28 $19.15 $19.15 $19.15 $19.15 $19.15 400
2023-09-27 $19.18 $19.18 $19.18 $19.18 $19.18 0
2023-09-26 $19.19 $19.19 $19.18 $19.18 $19.18 300
2023-09-25 $19.20 $19.20 $19.19 $19.19 $19.19 200
2023-09-22 $19.38 $19.38 $19.38 $19.38 $19.38 0
2023-09-21 $19.40 $19.40 $19.25 $19.38 $19.38 1,108
2023-09-20 $19.43 $19.43 $19.43 $19.43 $19.43 0
2023-09-19 $19.43 $19.43 $19.43 $19.43 $19.43 0
2023-09-18 $19.43 $19.43 $19.43 $19.43 $19.43 0
2023-09-15 $19.51 $19.51 $19.43 $19.43 $19.43 1,000
2023-09-14 $19.60 $19.75 $19.60 $19.70 $19.70 10,100
2023-09-13 $19.55 $19.55 $19.55 $19.55 $19.55 0
2023-09-12 $19.75 $19.75 $19.50 $19.55 $19.55 3,900
2023-09-11 $19.98 $19.98 $19.75 $19.75 $19.75 1,100
2023-09-08 $19.80 $19.80 $19.80 $19.80 $19.80 0
2023-09-07 $19.80 $19.80 $19.80 $19.80 $19.80 1,500
2023-09-06 $19.85 $19.98 $19.77 $19.77 $19.77 1,350
2023-09-05 $19.77 $19.77 $19.77 $19.77 $19.77 0
2023-09-01 $19.77 $19.77 $19.77 $19.77 $19.77 0
2023-08-31 $19.77 $19.77 $19.77 $19.77 $19.77 508
2023-08-30 $19.80 $19.80 $19.80 $19.80 $19.80 0
2023-08-29 $19.81 $20.19 $19.80 $19.80 $19.80 13,400
2023-08-28 $19.95 $20.40 $19.80 $19.81 $19.81 12,742
2023-08-25 $19.61 $19.61 $19.61 $19.61 $19.61 0
2023-08-24 $19.61 $19.61 $19.61 $19.61 $19.61 0
2023-08-23 $19.61 $19.61 $19.61 $19.61 $19.61 0
2023-08-22 $19.66 $19.66 $19.61 $19.61 $19.61 3,000
2023-08-21 $19.67 $19.67 $19.67 $19.67 $19.67 100
2023-08-18 $20.15 $20.15 $20.15 $20.15 $20.15 0
2023-08-17 $20.00 $20.15 $20.00 $20.15 $20.15 485
2023-08-16 $20.08 $20.10 $19.76 $19.76 $19.76 900
2023-08-15 $20.15 $20.15 $20.15 $20.15 $20.15 0
2023-08-14 $20.15 $20.15 $20.15 $20.15 $20.15 0
2023-08-11 $20.15 $20.15 $20.15 $20.15 $20.15 0
2023-08-10 $20.15 $20.15 $20.15 $20.15 $20.15 0
2023-08-09 $20.15 $20.15 $20.15 $20.15 $20.15 100
2023-08-08 $20.18 $20.18 $20.00 $20.00 $20.00 16,500
2023-08-07 $20.00 $20.00 $20.00 $20.00 $20.00 100
2023-08-04 $20.01 $20.18 $20.00 $20.18 $20.18 7,000
2023-08-03 $19.60 $20.12 $19.60 $20.12 $20.12 2,900
2023-08-02 $19.50 $19.50 $19.50 $19.50 $19.50 0
2023-08-01 $19.40 $19.59 $19.40 $19.50 $19.50 700
2023-07-31 $19.27 $19.27 $19.27 $19.27 $19.27 0
2023-07-28 $19.50 $19.50 $19.27 $19.27 $19.27 2,200
2023-07-27 $19.50 $19.50 $19.50 $19.50 $19.42 0
2023-07-26 $19.50 $19.50 $19.50 $19.50 $19.42 200
2023-07-25 $19.24 $19.25 $19.24 $19.25 $19.17 300
2023-07-24 $19.25 $19.25 $19.25 $19.25 $19.17 0
2023-07-21 $18.90 $19.25 $18.77 $19.25 $19.17 6,633
2023-07-20 $18.90 $18.90 $18.90 $18.90 $18.82 0
2023-07-19 $18.90 $18.90 $18.90 $18.90 $18.82 0
2023-07-18 $18.53 $18.90 $18.53 $18.90 $18.82 1,648
2023-07-17 $18.65 $18.65 $18.65 $18.65 $18.57 130
2023-07-14 $18.65 $18.65 $18.65 $18.65 $18.57 100
2023-07-13 $18.50 $18.50 $18.50 $18.50 $18.42 100
2023-07-12 $17.75 $17.75 $17.75 $17.75 $17.68 0
2023-07-11 $17.75 $17.75 $17.75 $17.75 $17.75 0
2023-07-10 $17.75 $17.75 $17.75 $17.75 $17.75 0
2023-07-07 $18.00 $18.00 $17.75 $17.75 $17.75 640
2023-07-06 $17.79 $17.79 $17.79 $17.79 $17.79 2,001
2023-07-05 $17.90 $17.90 $17.79 $17.79 $17.79 3,005
2023-07-03 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-06-30 $18.00 $18.00 $18.00 $18.00 $18.00 2,165
2023-06-29 $18.10 $18.10 $18.01 $18.01 $18.01 730
2023-06-28 $18.02 $18.02 $18.02 $18.02 $18.02 0
2023-06-27 $18.02 $18.02 $18.02 $18.02 $18.02 0
2023-06-26 $18.02 $18.02 $18.02 $18.02 $18.02 0
2023-06-23 $18.02 $18.02 $18.02 $18.02 $18.02 0
2023-06-22 $18.03 $18.03 $18.02 $18.02 $18.02 246
2023-06-21 $18.50 $18.50 $18.50 $18.50 $18.50 60
2023-06-20 $18.50 $18.50 $18.50 $18.50 $18.50 0
2023-06-16 $18.50 $18.50 $18.50 $18.50 $18.50 60
2023-06-15 $18.50 $18.50 $18.50 $18.50 $18.50 790
2023-06-14 $18.40 $18.40 $18.40 $18.40 $18.40 2
2023-06-13 $18.40 $18.40 $18.40 $18.40 $18.40 0
2023-06-12 $18.40 $18.40 $18.40 $18.40 $18.40 0
2023-06-09 $18.42 $18.42 $18.40 $18.40 $18.40 200
2023-06-08 $17.95 $17.95 $17.95 $17.95 $17.95 0
2023-06-07 $18.45 $18.45 $17.95 $17.95 $17.95 1,630
2023-06-06 $18.66 $18.66 $18.65 $18.65 $18.65 200
2023-06-05 $17.99 $17.99 $17.99 $17.99 $17.99 0
2023-06-02 $17.99 $17.99 $17.99 $17.99 $17.99 0
2023-06-01 $17.99 $17.99 $17.99 $17.99 $17.99 0
2023-05-31 $17.99 $17.99 $17.99 $17.99 $17.99 0
2023-05-30 $19.10 $19.39 $17.99 $17.99 $17.99 1,271
2023-05-26 $19.33 $19.33 $19.33 $19.33 $19.33 0
2023-05-25 $19.33 $19.33 $19.33 $19.33 $19.33 0
2023-05-24 $19.33 $19.33 $19.33 $19.33 $19.33 0
2023-05-23 $19.33 $19.33 $19.33 $19.33 $19.33 0
2023-05-22 $18.98 $19.33 $18.98 $19.33 $19.33 575
2023-05-19 $18.98 $18.98 $18.98 $18.98 $18.98 0
2023-05-18 $18.98 $18.98 $18.98 $18.98 $18.98 0
2023-05-17 $18.98 $18.98 $18.98 $18.98 $18.98 2
2023-05-16 $18.98 $18.98 $18.98 $18.98 $18.98 0
2023-05-15 $18.98 $18.98 $18.98 $18.98 $18.98 0
2023-05-12 $18.98 $18.98 $18.98 $18.98 $18.98 10
2023-05-11 $18.98 $18.98 $18.98 $18.98 $18.98 0
2023-05-10 $18.98 $18.98 $18.98 $18.98 $18.98 100
2023-05-09 $18.98 $18.98 $18.98 $18.98 $18.98 100
2023-05-08 $18.72 $18.72 $17.83 $18.18 $18.18 1,371
2023-05-05 $19.68 $19.68 $19.68 $19.68 $19.68 100
2023-05-04 $18.75 $18.75 $18.75 $18.75 $18.75 16
2023-05-03 $18.75 $18.75 $18.75 $18.75 $18.75 200
2023-05-02 $18.73 $18.73 $18.73 $18.73 $18.73 0
2023-05-01 $18.73 $18.73 $18.73 $18.73 $18.73 100
2023-04-28 $18.00 $18.00 $18.00 $18.00 $18.00 100
2023-04-27 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-04-26 $17.95 $18.01 $17.77 $18.00 $18.00 2,200
2023-04-25 $17.75 $17.75 $17.72 $17.75 $17.75 1,500
2023-04-24 $17.85 $17.85 $17.85 $17.85 $17.85 200
2023-04-21 $17.49 $17.50 $17.49 $17.50 $17.50 600
2023-04-20 $17.50 $17.50 $17.50 $17.50 $17.42 37
2023-04-19 $17.50 $17.50 $17.50 $17.50 $17.42 0
2023-04-18 $17.50 $17.50 $17.50 $17.50 $17.42 0
2023-04-17 $17.50 $17.50 $17.50 $17.50 $17.42 0
2023-04-14 $17.50 $17.50 $17.50 $17.50 $17.42 0
2023-04-13 $17.50 $17.50 $17.50 $17.50 $17.42 180
2023-04-12 $17.34 $17.34 $17.34 $17.34 $17.26 0
2023-04-11 $17.34 $17.34 $17.34 $17.34 $17.26 14,270
2023-04-10 $17.15 $17.25 $17.15 $17.25 $17.17 31,052
2023-04-06 $17.31 $17.31 $17.31 $17.31 $17.23 0
2023-04-05 $17.31 $17.31 $17.31 $17.31 $17.23 0
2023-04-04 $17.31 $17.31 $17.31 $17.31 $17.23 0
2023-04-03 $17.31 $17.31 $17.31 $17.31 $17.23 0
2023-03-31 $17.98 $17.98 $17.30 $17.31 $17.23 916
2023-03-30 $17.90 $17.90 $17.90 $17.90 $17.82 50
2023-03-29 $17.90 $17.90 $17.90 $17.90 $17.82 100
2023-03-28 $17.50 $17.90 $17.50 $17.90 $17.82 811
2023-03-27 $17.99 $17.99 $17.99 $17.99 $17.91 100
2023-03-24 $17.51 $17.51 $17.50 $17.51 $17.51 13,335
2023-03-23 $17.51 $17.51 $17.51 $17.51 $17.51 0
2023-03-22 $17.75 $18.50 $17.51 $17.51 $17.51 13,335
2023-03-21 $17.75 $18.50 $17.75 $18.50 $18.50 15,473
2023-03-20 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-03-17 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-03-16 $17.79 $18.00 $17.75 $18.00 $18.00 1,705
2023-03-15 $18.51 $18.51 $18.51 $18.51 $18.51 0
2023-03-14 $18.52 $18.70 $18.51 $18.51 $18.51 700
2023-03-13 $17.93 $19.70 $17.92 $19.70 $19.70 500
2023-03-10 $18.75 $19.75 $18.62 $19.75 $19.75 600
2023-03-09 $19.50 $19.50 $19.30 $19.30 $19.30 319
2023-03-08 $19.95 $19.95 $19.95 $19.95 $19.95 0
2023-03-07 $19.95 $19.95 $19.95 $19.95 $19.95 0
2023-03-06 $19.95 $19.95 $19.95 $19.95 $19.95 0
2023-03-03 $19.95 $19.95 $19.95 $19.95 $19.95 0
2023-03-02 $19.95 $19.95 $19.95 $19.95 $19.95 0
2023-03-01 $19.78 $19.95 $19.78 $19.95 $19.95 310
2023-02-28 $19.31 $19.56 $19.31 $19.56 $19.56 1,149
2023-02-27 $19.32 $19.32 $19.32 $19.32 $19.32 1,049
2023-02-24 $19.45 $19.45 $19.45 $19.45 $19.45 0
2023-02-23 $19.45 $19.45 $19.45 $19.45 $19.45 0
2023-02-22 $19.45 $19.45 $19.45 $19.45 $19.45 0
2023-02-21 $19.45 $19.45 $19.45 $19.45 $19.45 100
2023-02-17 $19.51 $19.51 $19.50 $19.50 $19.50 400
2023-02-16 $19.50 $19.50 $19.50 $19.50 $19.50 0
2023-02-15 $19.50 $19.50 $19.50 $19.50 $19.50 1,602
2023-02-14 $19.25 $19.45 $19.25 $19.45 $19.45 2,601
2023-02-13 $19.03 $19.03 $19.03 $19.03 $19.03 0
2023-02-10 $19.25 $19.25 $19.03 $19.03 $19.03 637
2023-02-09 $18.90 $18.90 $18.90 $18.90 $18.90 0
2023-02-08 $18.90 $18.90 $18.90 $18.90 $18.90 0
2023-02-07 $18.80 $19.00 $18.80 $18.90 $18.90 36,850
2023-02-06 $18.75 $18.76 $18.66 $18.76 $18.76 3,401
2023-02-03 $18.60 $18.60 $18.60 $18.60 $18.60 100
2023-02-02 $18.50 $18.50 $18.50 $18.50 $18.50 745
2023-02-01 $18.50 $18.50 $18.50 $18.50 $18.50 0
2023-01-31 $18.50 $18.50 $18.50 $18.50 $18.50 0
2023-01-30 $18.20 $18.50 $18.20 $18.50 $18.50 745
2023-01-27 $18.04 $18.04 $18.04 $18.04 $18.04 0
2023-01-26 $18.04 $18.04 $18.04 $18.04 $17.96 200
2023-01-25 $18.25 $18.25 $18.25 $18.25 $18.17 200
2023-01-24 $18.50 $18.60 $18.50 $18.50 $18.42 2,294
2023-01-23 $18.11 $18.11 $18.11 $18.11 $18.03 0
2023-01-20 $18.11 $18.11 $18.11 $18.11 $18.03 0
2023-01-19 $18.43 $18.43 $18.11 $18.11 $18.03 400
2023-01-18 $18.25 $18.25 $18.25 $18.25 $18.17 0
2023-01-17 $18.25 $18.25 $18.25 $18.25 $18.17 5
2023-01-13 $18.25 $18.25 $18.25 $18.25 $18.17 2,900
2023-01-12 $18.25 $18.25 $18.25 $18.25 $18.17 200
2023-01-11 $18.50 $18.50 $18.50 $18.50 $18.42 0
2023-01-10 $18.50 $18.50 $18.50 $18.50 $18.42 0
2023-01-09 $18.50 $18.50 $18.50 $18.50 $18.42 0
2023-01-06 $18.50 $18.50 $18.50 $18.50 $18.42 41
2023-01-05 $18.50 $18.50 $18.50 $18.50 $18.50 0
2023-01-04 $18.32 $18.50 $18.32 $18.50 $18.50 400
2023-01-03 $18.50 $18.50 $18.50 $18.50 $18.50 0
2022-12-30 $18.32 $18.50 $18.32 $18.50 $18.50 800
2022-12-29 $18.08 $18.08 $18.08 $18.08 $18.08 0
2022-12-28 $17.90 $18.08 $17.90 $18.08 $18.08 1,300
2022-12-27 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-12-23 $18.00 $18.00 $18.00 $18.00 $18.00 101
2022-12-22 $17.76 $17.76 $17.76 $17.76 $17.76 0
2022-12-21 $17.76 $17.76 $17.76 $17.76 $17.76 0
2022-12-20 $17.76 $17.76 $17.76 $17.76 $17.76 100
2022-12-19 $18.35 $18.45 $17.76 $17.76 $17.76 2,371
2022-12-16 $18.00 $18.30 $18.00 $18.30 $18.30 465
2022-12-15 $18.00 $18.40 $17.80 $17.80 $17.80 2,800
2022-12-14 $18.88 $18.88 $18.88 $18.88 $18.88 200
2022-12-13 $19.02 $19.21 $18.30 $18.30 $18.30 1,765
2022-12-12 $18.83 $19.01 $18.83 $19.01 $19.01 714
2022-12-09 $18.57 $18.57 $18.57 $18.57 $18.57 100
2022-12-08 $18.75 $18.75 $18.75 $18.75 $18.75 0
2022-12-07 $18.75 $18.75 $18.75 $18.75 $18.75 0
2022-12-06 $18.75 $18.75 $18.75 $18.75 $18.75 0
2022-12-05 $18.75 $18.75 $18.75 $18.75 $18.75 100
2022-12-02 $18.25 $18.25 $18.25 $18.25 $18.25 0
2022-12-01 $18.23 $18.25 $18.23 $18.25 $18.25 851
2022-11-30 $18.18 $18.18 $18.18 $18.18 $18.18 300
2022-11-29 $18.03 $18.03 $18.03 $18.03 $18.03 0
2022-11-28 $18.03 $18.03 $18.03 $18.03 $18.03 200
2022-11-25 $17.95 $17.95 $17.95 $17.95 $17.95 100
2022-11-23 $18.00 $18.00 $17.81 $17.81 $17.81 207
2022-11-22 $18.23 $18.23 $18.23 $18.23 $18.23 0
2022-11-21 $18.23 $18.23 $18.23 $18.23 $18.23 100
2022-11-18 $18.24 $18.24 $18.23 $18.24 $18.24 1,050
2022-11-17 $18.23 $18.23 $18.23 $18.23 $18.23 300
2022-11-16 $18.20 $18.20 $18.20 $18.20 $18.20 0
2022-11-15 $18.20 $18.20 $18.20 $18.20 $18.20 100
2022-11-14 $18.19 $18.19 $18.19 $18.19 $18.19 0
2022-11-11 $18.19 $18.19 $18.19 $18.19 $18.19 0
2022-11-10 $18.17 $18.19 $17.70 $18.19 $18.19 1,300
2022-11-09 $18.01 $18.01 $18.01 $18.01 $18.01 0
2022-11-08 $18.01 $18.01 $18.01 $18.01 $18.01 0
2022-11-07 $18.19 $18.19 $18.01 $18.01 $18.01 793
2022-11-04 $17.95 $18.00 $17.88 $18.00 $18.00 565
2022-11-03 $17.85 $17.85 $17.85 $17.85 $17.85 5
2022-11-02 $17.35 $17.85 $17.35 $17.85 $17.85 1,300
2022-11-01 $17.42 $17.42 $17.25 $17.42 $17.42 980
2022-10-31 $17.55 $17.55 $17.50 $17.50 $17.50 713
2022-10-28 $17.78 $17.96 $17.78 $17.91 $17.91 1,582
2022-10-27 $17.73 $17.96 $17.73 $17.91 $17.91 1,582
2022-10-26 $17.75 $17.75 $17.75 $17.75 $17.75 0
2022-10-25 $17.75 $17.75 $17.75 $17.75 $17.75 200
2022-10-24 $17.50 $17.50 $17.50 $17.50 $17.50 1
2022-10-21 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-10-20 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-10-19 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-10-18 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-10-17 $17.50 $17.50 $17.50 $17.50 $17.50 100
2022-10-14 $17.40 $17.65 $17.40 $17.40 $17.40 6,101
2022-10-13 $17.20 $17.20 $17.20 $17.20 $17.20 0
2022-10-12 $17.31 $17.31 $17.20 $17.20 $17.20 882
2022-10-11 $17.40 $17.40 $17.40 $17.40 $17.40 1
2022-10-10 $17.40 $17.40 $17.40 $17.40 $17.40 599
2022-10-07 $17.70 $17.70 $17.70 $17.70 $17.70 0
2022-10-06 $17.70 $17.70 $17.70 $17.70 $17.70 0
2022-10-05 $17.70 $17.70 $17.70 $17.70 $17.70 131
2022-10-04 $17.40 $17.40 $17.40 $17.40 $17.40 0
2022-10-03 $17.40 $17.40 $17.40 $17.40 $17.40 0
2022-09-30 $17.40 $17.40 $17.40 $17.40 $17.40 0
2022-09-29 $17.83 $17.83 $17.10 $17.40 $17.40 2,948
2022-09-28 $18.51 $18.51 $17.55 $17.55 $17.55 350
2022-09-27 $18.90 $18.90 $18.75 $18.75 $18.75 400
2022-09-26 $18.80 $18.80 $18.80 $18.80 $18.80 0
2022-09-23 $18.80 $18.80 $18.80 $18.80 $18.80 158
2022-09-22 $19.10 $19.10 $18.76 $18.76 $18.76 1,284
2022-09-21 $19.00 $19.01 $19.00 $19.01 $19.01 258
2022-09-20 $18.80 $18.80 $18.80 $18.80 $18.80 0
2022-09-19 $19.00 $19.00 $18.80 $18.80 $18.80 1,916
2022-09-16 $19.39 $19.39 $19.39 $19.39 $19.39 0
2022-09-15 $19.39 $19.39 $19.39 $19.39 $19.39 0
2022-09-14 $19.39 $19.39 $19.39 $19.39 $19.39 0
2022-09-13 $19.39 $19.39 $19.39 $19.39 $19.39 0
2022-09-12 $19.39 $19.39 $19.39 $19.39 $19.39 0
2022-09-09 $19.39 $19.39 $19.39 $19.39 $19.39 0
2022-09-08 $19.39 $19.39 $19.39 $19.39 $19.39 0
2022-09-07 $19.39 $19.39 $19.39 $19.39 $19.39 183
2022-09-06 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-09-02 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-09-01 $19.00 $19.00 $19.00 $19.00 $19.00 100
2022-08-31 $18.96 $18.96 $18.96 $18.96 $18.96 0
2022-08-30 $18.96 $18.96 $18.96 $18.96 $18.96 0
2022-08-29 $19.01 $19.01 $19.01 $19.01 $19.01 684
2022-08-26 $19.01 $19.01 $19.01 $19.01 $19.01 0
2022-08-25 $19.01 $19.01 $19.01 $19.01 $19.01 0
2022-08-24 $19.02 $19.02 $19.01 $19.01 $19.01 684
2022-08-23 $19.31 $19.31 $19.31 $19.31 $19.31 29
2022-08-22 $19.31 $19.31 $19.31 $19.31 $19.31 0
2022-08-19 $19.31 $19.31 $19.31 $19.31 $19.31 35
2022-08-18 $19.31 $19.31 $19.31 $19.31 $19.31 90
2022-08-17 $19.90 $19.90 $19.31 $19.31 $19.31 1,271
2022-08-16 $19.77 $19.77 $19.74 $19.74 $19.74 1,500
2022-08-15 $19.72 $19.72 $19.72 $19.72 $19.72 100
2022-08-12 $19.45 $20.00 $19.41 $20.00 $20.00 5,600
2022-08-11 $19.45 $19.45 $19.45 $19.45 $19.45 0
2022-08-10 $19.45 $19.45 $19.45 $19.45 $19.45 100
2022-08-09 $19.45 $19.45 $19.45 $19.45 $19.45 0
2022-08-08 $19.45 $19.45 $19.45 $19.45 $19.45 3
2022-08-05 $19.08 $19.45 $18.75 $19.45 $19.45 4,066
2022-08-04 $19.26 $19.45 $19.07 $19.07 $19.07 700
2022-08-03 $19.05 $19.10 $19.05 $19.10 $19.10 401
2022-08-02 $18.98 $18.98 $18.97 $18.97 $18.97 200
2022-08-01 $18.85 $18.85 $18.85 $18.85 $18.85 0
2022-07-29 $18.85 $18.85 $18.85 $18.85 $18.85 1,328
2022-07-28 $18.76 $18.85 $18.75 $18.85 $18.85 1,065
2022-07-27 $19.00 $19.00 $19.00 $19.00 $19.00 200
2022-07-26 $18.95 $18.95 $18.95 $18.95 $18.95 0
2022-07-25 $18.95 $18.95 $18.95 $18.95 $18.95 0
2022-07-22 $19.04 $19.04 $18.95 $18.95 $18.95 600
2022-07-21 $19.06 $19.06 $19.06 $19.06 $18.99 0
2022-07-20 $19.06 $19.06 $19.06 $19.06 $18.99 178
2022-07-19 $18.46 $19.75 $18.46 $19.75 $19.68 825
2022-07-18 $19.22 $19.22 $18.35 $18.35 $18.28 3,625
2022-07-15 $19.00 $19.00 $19.00 $19.00 $18.93 0
2022-07-14 $19.00 $19.00 $19.00 $19.00 $18.93 0
2022-07-13 $19.00 $19.00 $19.00 $19.00 $18.93 0
2022-07-12 $19.00 $19.00 $19.00 $19.00 $18.93 0
2022-07-11 $19.00 $19.00 $19.00 $19.00 $18.93 0
2022-07-08 $19.00 $19.00 $19.00 $19.00 $18.93 0
2022-07-07 $19.00 $19.00 $19.00 $19.00 $18.93 0
2022-07-06 $19.00 $19.00 $19.00 $19.00 $18.93 0
2022-07-05 $19.00 $19.00 $19.00 $19.00 $18.93 1
2022-07-01 $19.00 $19.00 $19.00 $19.00 $18.93 0
2022-06-30 $19.00 $19.00 $19.00 $19.00 $18.93 0
2022-06-29 $19.00 $19.00 $19.00 $19.00 $18.93 170
2022-06-28 $19.00 $19.00 $19.00 $19.00 $18.93 200
2022-06-27 $19.12 $19.12 $19.00 $19.00 $18.93 2,569
2022-06-24 $19.00 $19.00 $19.00 $19.00 $18.93 0
2022-06-23 $19.00 $19.00 $19.00 $19.00 $18.93 0
2022-06-22 $19.00 $19.00 $19.00 $19.00 $18.93 0
2022-06-21 $19.10 $19.10 $19.00 $19.00 $18.93 800
2022-06-17 $19.10 $19.10 $19.10 $19.10 $19.03 0
2022-06-16 $19.10 $19.10 $19.10 $19.10 $19.03 0
2022-06-15 $19.10 $19.10 $19.10 $19.10 $19.03 1
2022-06-14 $19.00 $19.10 $19.00 $19.10 $19.03 980
2022-06-13 $20.00 $20.00 $20.00 $20.00 $19.93 0
2022-06-10 $20.00 $20.00 $20.00 $20.00 $19.93 0
2022-06-09 $20.00 $20.00 $20.00 $20.00 $19.93 0
2022-06-08 $20.00 $20.00 $20.00 $20.00 $19.93 116
2022-06-07 $19.12 $19.12 $19.12 $19.12 $19.05 0
2022-06-06 $19.12 $19.12 $19.12 $19.12 $19.05 0
2022-06-03 $19.12 $19.12 $19.12 $19.12 $19.05 0
2022-06-02 $19.12 $19.12 $19.12 $19.12 $19.05 0
2022-06-01 $19.12 $19.12 $19.12 $19.12 $19.05 30
2022-05-31 $19.12 $19.12 $19.12 $19.12 $19.05 221
2022-05-27 $19.50 $19.50 $19.50 $19.50 $19.43 416
2022-05-26 $19.11 $19.11 $19.11 $19.11 $19.04 230
2022-05-25 $19.11 $19.11 $19.11 $19.11 $19.04 0
2022-05-24 $19.11 $19.11 $19.11 $19.11 $19.04 0
2022-05-23 $19.11 $19.11 $19.11 $19.11 $19.04 0
2022-05-20 $19.11 $19.11 $19.11 $19.11 $19.04 0
2022-05-19 $19.11 $19.11 $19.11 $19.11 $19.04 0
2022-05-18 $19.11 $19.11 $19.11 $19.11 $19.04 286
2022-05-17 $19.11 $19.11 $19.11 $19.11 $19.04 0
2022-05-16 $19.12 $19.12 $19.11 $19.11 $19.04 364
2022-05-13 $19.01 $19.01 $19.00 $19.00 $18.93 767
2022-05-12 $21.00 $21.00 $19.55 $19.55 $19.48 1,500
2022-05-11 $20.00 $20.00 $19.99 $20.00 $19.93 1,369
2022-05-10 $21.60 $21.60 $21.60 $21.60 $21.52 9,800
2022-05-09 $22.74 $22.74 $21.60 $21.60 $21.52 486
2022-05-06 $22.74 $22.74 $22.74 $22.74 $22.66 38
2022-05-05 $22.74 $22.74 $22.74 $22.74 $22.66 1
2022-05-04 $22.74 $22.74 $22.74 $22.74 $22.66 168
2022-05-03 $22.74 $22.74 $22.74 $22.74 $22.66 50
2022-05-02 $22.25 $22.74 $22.25 $22.74 $22.66 859
2022-04-29 $22.00 $22.00 $21.90 $21.90 $21.82 337
2022-04-28 $22.13 $22.13 $22.13 $22.13 $22.05 0
2022-04-27 $22.13 $22.13 $22.00 $22.13 $22.05 556
2022-04-26 $22.18 $22.18 $22.00 $22.00 $21.92 6,444
2022-04-25 $22.20 $22.20 $22.20 $22.20 $22.12 1,350
2022-04-22 $22.20 $22.20 $22.20 $22.20 $22.12 0
2022-04-21 $22.10 $22.20 $22.10 $22.20 $22.05 1,350
2022-04-20 $22.10 $22.10 $22.10 $22.10 $21.95 0
2022-04-19 $22.10 $22.10 $22.10 $22.10 $21.95 0
2022-04-18 $22.10 $22.10 $22.10 $22.10 $21.95 251
2022-04-14 $22.10 $22.10 $22.10 $22.10 $21.95 0
2022-04-13 $22.10 $22.10 $22.10 $22.10 $21.95 0
2022-04-12 $22.30 $22.30 $22.10 $22.10 $21.95 2,300
2022-04-11 $22.15 $22.15 $22.15 $22.15 $22.00 0
2022-04-08 $22.15 $22.15 $22.15 $22.15 $22.00 750
2022-04-07 $22.53 $22.53 $22.16 $22.16 $22.01 2,000
2022-04-06 $22.52 $22.52 $22.52 $22.52 $22.37 0
2022-04-05 $22.60 $22.60 $22.60 $22.60 $22.45 369
2022-04-04 $22.60 $22.60 $22.60 $22.60 $22.45 0
2022-04-01 $22.60 $22.60 $22.60 $22.60 $22.45 0
2022-03-31 $22.60 $22.60 $22.60 $22.60 $22.45 369
2022-03-30 $22.60 $22.60 $22.60 $22.60 $22.45 0
2022-03-29 $22.60 $22.60 $22.60 $22.60 $22.45 602
2022-03-28 $22.65 $22.65 $22.65 $22.65 $22.50 0
2022-03-25 $22.65 $22.65 $22.65 $22.65 $22.50 1,750
2022-03-24 $22.65 $22.65 $22.65 $22.65 $22.50 0
2022-03-23 $22.65 $22.65 $22.65 $22.65 $22.50 0
2022-03-22 $22.65 $22.70 $22.65 $22.65 $22.50 2,550
2022-03-21 $22.65 $22.65 $22.65 $22.65 $22.50 0
2022-03-18 $22.75 $22.78 $22.65 $22.70 $22.55 200
2022-03-17 $22.70 $22.70 $22.70 $22.70 $22.55 0
2022-03-16 $22.70 $22.70 $22.70 $22.70 $22.55 200
2022-03-15 $22.65 $22.65 $22.60 $22.60 $22.45 2,000
2022-03-14 $22.60 $22.60 $22.60 $22.60 $22.45 380
2022-03-11 $22.60 $22.64 $22.60 $22.60 $22.45 2,300
2022-03-10 $22.50 $22.50 $22.50 $22.50 $22.35 0
2022-03-09 $22.50 $22.50 $22.50 $22.50 $22.35 0
2022-03-08 $22.41 $22.52 $22.41 $22.50 $22.35 3,220
2022-03-07 $22.69 $22.69 $22.65 $22.65 $22.50 400
2022-03-04 $22.66 $22.66 $22.66 $22.66 $22.51 0
2022-03-03 $22.66 $22.66 $22.66 $22.66 $22.51 0
2022-03-02 $22.66 $22.66 $22.66 $22.66 $22.51 100
2022-03-01 $22.75 $22.75 $22.75 $22.75 $22.60 7
2022-02-28 $22.75 $22.75 $22.75 $22.75 $22.60 6,000
2022-02-25 $23.00 $23.00 $22.83 $23.00 $22.84 300
2022-02-24 $22.16 $22.16 $22.16 $22.16 $22.01 180
2022-02-23 $22.65 $22.69 $22.65 $22.69 $22.54 3,400
2022-02-22 $23.29 $23.49 $23.04 $23.04 $22.88 410
2022-02-18 $22.66 $22.66 $22.66 $22.66 $22.51 0
2022-02-17 $22.66 $22.66 $22.66 $22.66 $22.51 503
2022-02-16 $22.60 $23.49 $22.60 $23.49 $23.33 5,625
2022-02-15 $22.60 $22.60 $22.44 $22.44 $22.29 2,100
2022-02-14 $22.60 $22.60 $22.60 $22.60 $22.45 101
2022-02-11 $22.25 $22.31 $22.20 $22.31 $22.16 960
2022-02-10 $22.44 $22.55 $22.25 $22.25 $22.10 2,600
2022-02-09 $22.36 $22.36 $22.36 $22.36 $22.21 200
2022-02-08 $22.25 $22.25 $22.25 $22.25 $22.10 0
2022-02-07 $22.25 $22.25 $22.25 $22.25 $22.10 100
2022-02-04 $22.35 $22.43 $22.25 $22.38 $22.23 3,800
2022-02-03 $22.35 $22.35 $22.35 $22.35 $22.20 1,000
2022-02-02 $22.30 $22.40 $22.25 $22.31 $22.16 6,391
2022-02-01 $22.12 $22.22 $22.12 $22.22 $22.07 9,700
2022-01-31 $22.09 $22.09 $22.09 $22.09 $21.94 3,200
2022-01-28 $22.31 $22.37 $22.00 $22.13 $21.98 24,600
2022-01-27 $22.40 $22.50 $22.22 $22.22 $22.00 15,450
2022-01-26 $22.51 $22.51 $22.51 $22.51 $22.29 200
2022-01-25 $22.50 $22.50 $22.50 $22.50 $22.28 8,000
2022-01-24 $22.52 $22.52 $22.52 $22.52 $22.30 2
2022-01-21 $22.55 $22.55 $22.52 $22.52 $22.30 401
2022-01-20 $22.75 $22.75 $22.51 $22.51 $22.29 2,100
2022-01-19 $22.58 $22.58 $22.58 $22.58 $22.36 0
2022-01-18 $22.60 $22.60 $22.58 $22.58 $22.36 400
2022-01-14 $22.32 $22.55 $22.32 $22.55 $22.33 2,430
2022-01-13 $22.36 $22.50 $22.12 $22.45 $22.23 5,824
2022-01-12 $22.01 $22.36 $22.01 $22.36 $22.14 560
2022-01-11 $21.97 $22.00 $21.97 $22.00 $21.78 9,200
2022-01-10 $21.90 $22.24 $21.90 $22.24 $22.02 10,739
2022-01-07 $22.45 $22.45 $22.02 $22.02 $21.80 500
2022-01-06 $21.49 $21.50 $21.39 $21.39 $21.18 1,000
2022-01-05 $20.97 $21.14 $20.96 $21.14 $20.93 10,730
2022-01-04 $20.77 $20.98 $20.77 $20.98 $20.77 1,400
2022-01-03 $20.70 $20.70 $20.70 $20.70 $20.49 200
2021-12-31 $20.75 $20.75 $20.58 $20.58 $20.38 2,600
2021-12-30 $20.66 $20.66 $20.66 $20.66 $20.45 200
2021-12-29 $20.79 $20.79 $20.74 $20.74 $20.53 200
2021-12-28 $20.55 $20.79 $20.55 $20.67 $20.46 4,532
2021-12-27 $20.75 $20.75 $20.55 $20.55 $20.35 9,056
2021-12-23 $20.84 $20.84 $20.65 $20.75 $20.54 3,700
2021-12-22 $20.75 $20.83 $20.49 $20.82 $20.61 5,293
2021-12-21 $20.39 $20.66 $20.28 $20.66 $20.45 2,745
2021-12-20 $20.26 $20.31 $20.22 $20.31 $20.11 5,200
2021-12-17 $20.15 $20.20 $20.15 $20.20 $20.00 6,874
2021-12-16 $20.20 $20.20 $20.15 $20.15 $19.95 3,004
2021-12-15 $20.44 $20.44 $20.27 $20.40 $20.20 12,560
2021-12-14 $20.42 $20.43 $20.42 $20.42 $20.22 500
2021-12-13 $20.38 $20.38 $20.35 $20.35 $20.15 500
2021-12-10 $20.00 $20.42 $19.93 $20.39 $20.19 23,199
2021-12-09 $20.25 $20.25 $20.25 $20.25 $20.05 29
2021-12-08 $20.25 $20.25 $20.25 $20.25 $20.05 1
2021-12-07 $20.25 $20.25 $20.25 $20.25 $20.05 59
2021-12-06 $20.25 $20.25 $20.25 $20.25 $20.05 100
2021-12-03 $20.25 $20.25 $20.25 $20.25 $20.05 0
2021-12-02 $20.25 $20.25 $20.25 $20.25 $20.05 0
2021-12-01 $20.25 $20.25 $20.25 $20.25 $20.05 2,600
2021-11-30 $19.75 $19.75 $19.75 $19.75 $19.55 11,313
2021-11-29 $20.00 $20.00 $20.00 $20.00 $19.80 4,200
2021-11-26 $20.15 $20.15 $19.15 $19.15 $18.96 1,422
2021-11-24 $20.26 $20.26 $20.26 $20.26 $20.06 0
2021-11-23 $20.27 $20.27 $20.26 $20.26 $20.06 300
2021-11-22 $20.35 $20.41 $20.34 $20.34 $20.14 1,500
2021-11-19 $20.39 $20.45 $20.39 $20.41 $20.21 2,450
2021-11-18 $20.32 $20.32 $20.32 $20.32 $20.12 407
2021-11-17 $20.45 $20.45 $20.45 $20.45 $20.25 7,883
2021-11-16 $20.30 $20.33 $20.30 $20.33 $20.13 470
2021-11-15 $20.28 $20.28 $20.28 $20.28 $20.08 0
2021-11-12 $20.23 $20.28 $20.23 $20.28 $20.08 375
2021-11-11 $20.20 $20.21 $20.20 $20.20 $20.00 4,275
2021-11-10 $20.20 $20.20 $20.20 $20.20 $20.00 2,280
2021-11-09 $20.24 $20.39 $20.24 $20.39 $20.19 400
2021-11-08 $20.15 $20.15 $20.15 $20.15 $19.95 1
2021-11-05 $20.35 $20.35 $20.15 $20.15 $19.95 5,100
2021-11-04 $20.55 $20.55 $20.55 $20.55 $20.35 0
2021-11-03 $20.55 $20.55 $20.55 $20.55 $20.35 0
2021-11-02 $20.35 $20.69 $20.35 $20.55 $20.35 900
2021-11-01 $20.33 $20.33 $20.10 $20.17 $19.97 2,370
2021-10-29 $20.43 $20.43 $20.43 $20.43 $20.22 0
2021-10-28 $20.56 $20.56 $20.09 $20.43 $20.22 2,464
2021-10-27 $20.31 $20.78 $20.31 $20.78 $20.57 2,639
2021-10-26 $20.25 $20.25 $20.25 $20.25 $20.05 0
2021-10-25 $20.16 $20.25 $20.16 $20.25 $20.05 313
2021-10-22 $20.10 $20.10 $20.10 $20.10 $19.90 87
2021-10-21 $20.10 $20.10 $20.10 $20.10 $19.83 0
2021-10-20 $20.10 $20.10 $20.10 $20.10 $19.83 200
2021-10-19 $19.98 $20.05 $19.98 $20.05 $19.78 500
2021-10-18 $19.93 $19.93 $19.93 $19.93 $19.66 2
2021-10-15 $19.93 $19.93 $19.93 $19.93 $19.66 625
2021-10-14 $20.05 $20.05 $20.05 $20.05 $19.78 0
2021-10-13 $20.05 $20.05 $20.05 $20.05 $19.78 1
2021-10-12 $20.05 $20.05 $20.05 $20.05 $19.78 2,700
2021-10-11 $19.94 $20.02 $19.94 $20.00 $19.73 900
2021-10-08 $19.85 $19.90 $19.85 $19.90 $19.63 400
2021-10-07 $19.83 $19.83 $19.83 $19.83 $19.56 200
2021-10-06 $19.83 $19.83 $19.83 $19.83 $19.56 250
2021-10-05 $19.90 $19.90 $19.90 $19.90 $19.63 100
2021-10-04 $19.92 $19.92 $19.90 $19.90 $19.63 1,300
2021-10-01 $20.00 $20.00 $20.00 $20.00 $19.73 100
2021-09-30 $20.00 $20.00 $20.00 $20.00 $19.73 0
2021-09-29 $19.85 $20.00 $19.85 $20.00 $19.73 7,904
2021-09-28 $19.91 $19.91 $19.83 $19.83 $19.56 1,150
2021-09-27 $20.00 $20.00 $20.00 $20.00 $19.73 0
2021-09-24 $19.76 $20.01 $19.76 $20.00 $19.73 1,424
2021-09-23 $19.76 $19.76 $19.76 $19.76 $19.50 600
2021-09-22 $19.76 $19.76 $19.52 $19.52 $19.26 3,743
2021-09-21 $19.70 $19.70 $19.70 $19.70 $19.44 0
2021-09-20 $19.70 $19.70 $19.70 $19.70 $19.44 0
2021-09-17 $19.67 $19.70 $19.64 $19.70 $19.44 1,003
2021-09-16 $19.66 $19.66 $19.66 $19.66 $19.40 400
2021-09-15 $19.61 $19.61 $19.61 $19.61 $19.35 102
2021-09-14 $19.60 $19.60 $19.60 $19.60 $19.34 200
2021-09-13 $19.75 $19.75 $19.75 $19.75 $19.49 100
2021-09-10 $19.95 $19.95 $19.90 $19.90 $19.63 1,000
2021-09-09 $19.95 $19.95 $19.90 $19.90 $19.63 785
2021-09-08 $19.98 $19.98 $19.90 $19.98 $19.71 1,290
2021-09-07 $20.05 $20.05 $19.99 $19.99 $19.72 1,900
2021-09-03 $20.05 $20.10 $20.03 $20.03 $19.76 2,700
2021-09-02 $20.07 $20.07 $20.07 $20.07 $19.80 500
2021-09-01 $20.05 $20.05 $20.05 $20.05 $19.78 400
2021-08-31 $20.02 $20.02 $20.02 $20.02 $19.75 100
2021-08-30 $20.00 $20.00 $20.00 $20.00 $19.73 0
2021-08-27 $20.00 $20.00 $20.00 $20.00 $19.73 0
2021-08-26 $20.00 $20.00 $20.00 $20.00 $19.73 0
2021-08-25 $19.95 $20.03 $19.95 $20.00 $19.73 3,700
2021-08-24 $19.94 $19.96 $19.93 $19.94 $19.67 700
2021-08-23 $20.06 $20.07 $19.95 $19.95 $19.68 1,300
2021-08-20 $20.06 $20.06 $20.06 $20.06 $19.79 100
2021-08-19 $20.00 $20.00 $20.00 $20.00 $19.73 0
2021-08-18 $20.00 $20.00 $20.00 $20.00 $19.73 500
2021-08-17 $19.93 $19.93 $19.93 $19.93 $19.66 0
2021-08-16 $20.15 $20.15 $19.93 $19.93 $19.66 2,100
2021-08-13 $20.21 $20.21 $20.21 $20.21 $19.94 0
2021-08-12 $20.21 $20.21 $20.21 $20.21 $19.94 20
2021-08-11 $20.25 $20.63 $20.21 $20.21 $19.94 6,821
2021-08-10 $19.99 $20.11 $19.99 $20.11 $19.84 1,500
2021-08-09 $19.95 $19.95 $19.95 $19.95 $19.68 500
2021-08-06 $19.95 $19.95 $19.95 $19.95 $19.68 180
2021-08-05 $20.05 $20.05 $19.95 $19.95 $19.68 800
2021-08-04 $20.26 $20.26 $20.01 $20.01 $19.74 2,301
2021-08-03 $20.56 $20.58 $20.50 $20.50 $20.23 870
2021-08-02 $20.65 $20.65 $20.60 $20.60 $20.32 400
2021-07-30 $20.61 $20.61 $20.61 $20.61 $20.33 100
2021-07-29 $20.73 $20.73 $20.65 $20.65 $20.37 400
2021-07-28 $20.65 $20.65 $20.65 $20.65 $20.37 0
2021-07-27 $20.70 $20.73 $20.65 $20.65 $20.37 400
2021-07-26 $20.95 $20.95 $20.85 $20.85 $20.57 200
2021-07-23 $20.85 $20.85 $20.55 $20.82 $20.54 900
2021-07-22 $20.56 $20.56 $20.56 $20.56 $20.22 0
2021-07-21 $20.86 $21.03 $20.56 $20.56 $20.22 600
2021-07-20 $20.95 $21.00 $20.95 $21.00 $20.65 400
2021-07-19 $20.77 $20.77 $20.77 $20.77 $20.42 0
2021-07-16 $20.77 $20.77 $20.77 $20.77 $20.42 525
2021-07-15 $20.90 $20.90 $20.90 $20.90 $20.55 0
2021-07-14 $20.90 $20.90 $20.90 $20.90 $20.55 0
2021-07-13 $21.06 $21.16 $20.90 $20.90 $20.55 1,570
2021-07-12 $21.16 $21.16 $21.06 $21.06 $20.71 418
2021-07-09 $21.51 $21.51 $21.06 $21.06 $20.71 1,000
2021-07-08 $21.41 $21.58 $21.41 $21.58 $21.22 200
2021-07-07 $21.59 $21.59 $21.51 $21.51 $21.15 400
2021-07-06 $21.56 $21.56 $21.56 $21.56 $21.20 0
2021-07-02 $21.57 $21.57 $21.56 $21.56 $21.20 575
2021-07-01 $21.85 $21.85 $21.85 $21.85 $21.49 0
2021-06-30 $21.49 $23.67 $21.49 $21.85 $21.49 3,300
2021-06-29 $21.28 $21.28 $21.28 $21.28 $20.92 3,750
2021-06-28 $21.50 $21.50 $21.50 $21.50 $21.14 350
2021-06-25 $21.25 $21.25 $21.06 $21.06 $20.71 1,200
2021-06-24 $21.56 $21.56 $21.56 $21.56 $21.20 0
2021-06-23 $21.65 $21.65 $21.56 $21.56 $21.20 6,123
2021-06-22 $21.56 $21.56 $21.56 $21.56 $21.20 808
2021-06-21 $21.60 $21.60 $21.60 $21.60 $21.24 0
2021-06-18 $21.60 $21.60 $21.60 $21.60 $21.24 1
2021-06-17 $21.56 $21.60 $21.56 $21.60 $21.24 2,400
2021-06-16 $21.56 $21.61 $21.56 $21.56 $21.20 4,148
2021-06-15 $21.64 $21.64 $21.63 $21.63 $21.27 800
2021-06-14 $21.75 $21.75 $21.75 $21.75 $21.39 0
2021-06-11 $21.75 $21.75 $21.75 $21.75 $21.39 100
2021-06-10 $21.56 $21.65 $21.56 $21.60 $21.24 14,653
2021-06-09 $21.60 $21.60 $21.60 $21.60 $21.24 750
2021-06-08 $21.57 $21.57 $21.57 $21.57 $21.21 0
2021-06-07 $21.57 $21.57 $21.57 $21.57 $21.21 300
2021-06-04 $21.60 $21.60 $21.60 $21.60 $21.24 0
2021-06-03 $21.60 $21.60 $21.60 $21.60 $21.24 3,440
2021-06-02 $21.55 $21.55 $21.55 $21.55 $21.19 0
2021-06-01 $21.55 $21.55 $21.55 $21.55 $21.19 5
2021-05-28 $21.55 $21.55 $21.55 $21.55 $21.19 200
2021-05-27 $21.50 $21.50 $21.50 $21.50 $21.14 0
2021-05-26 $21.50 $21.50 $21.50 $21.50 $21.14 0
2021-05-25 $21.50 $21.50 $21.50 $21.50 $21.14 0
2021-05-24 $21.50 $21.50 $21.50 $21.50 $21.14 2,357
2021-05-21 $21.52 $21.52 $21.52 $21.52 $21.16 0
2021-05-20 $21.52 $21.52 $21.52 $21.52 $21.16 544
2021-05-19 $21.89 $21.89 $21.89 $21.89 $21.52 0
2021-05-18 $21.89 $21.89 $21.89 $21.89 $21.52 0
2021-05-17 $21.89 $21.89 $21.89 $21.89 $21.52 0
2021-05-14 $21.50 $21.89 $21.50 $21.89 $21.52 4,450
2021-05-13 $21.74 $21.74 $21.74 $21.74 $21.38 200
2021-05-12 $21.96 $21.96 $21.96 $21.96 $21.59 0
2021-05-11 $21.96 $21.96 $21.96 $21.96 $21.59 0
2021-05-10 $21.96 $21.96 $21.96 $21.96 $21.59 0
2021-05-07 $21.96 $21.96 $21.96 $21.96 $21.59 137
2021-05-06 $21.50 $21.96 $21.50 $21.96 $21.59 5,100
2021-05-05 $21.55 $21.55 $21.55 $21.55 $21.19 0
2021-05-04 $21.82 $21.82 $21.55 $21.55 $21.19 400
2021-05-03 $21.56 $21.56 $21.56 $21.56 $21.20 0
2021-04-30 $21.76 $21.76 $21.56 $21.56 $21.20 400
2021-04-29 $21.59 $21.90 $21.59 $21.83 $21.46 7,113
2021-04-28 $21.62 $21.62 $21.62 $21.62 $21.26 135
2021-04-27 $21.60 $21.60 $21.59 $21.60 $21.24 700
2021-04-26 $21.60 $21.60 $21.60 $21.60 $21.24 115
2021-04-23 $21.58 $21.58 $21.58 $21.58 $21.22 100
2021-04-22 $21.89 $21.89 $21.89 $21.89 $21.46 15
2021-04-21 $21.70 $21.89 $21.63 $21.89 $21.46 1,200
2021-04-20 $21.72 $21.72 $21.72 $21.72 $21.29 100
2021-04-19 $21.59 $21.89 $21.59 $21.80 $21.37 350
2021-04-16 $21.50 $21.90 $21.50 $21.90 $21.46 793
2021-04-15 $21.51 $21.80 $21.51 $21.80 $21.37 600
2021-04-14 $21.50 $21.50 $21.50 $21.50 $21.07 0
2021-04-13 $21.50 $21.50 $21.50 $21.50 $21.07 0
2021-04-12 $21.50 $21.50 $21.50 $21.50 $21.07 0
2021-04-09 $21.50 $21.50 $21.50 $21.50 $21.07 0
2021-04-08 $21.97 $22.00 $21.00 $21.50 $21.07 800
2021-04-07 $20.91 $21.11 $20.91 $20.91 $20.49 900
2021-04-06 $21.00 $21.00 $21.00 $21.00 $20.58 3,194
2021-04-05 $21.00 $21.00 $21.00 $21.00 $20.58 475
2021-04-01 $21.00 $21.00 $20.81 $20.81 $20.40 5,250
2021-03-31 $20.56 $22.60 $20.56 $22.60 $22.15 4,467
2021-03-30 $20.49 $20.49 $20.49 $20.49 $20.08 300
2021-03-29 $20.49 $20.50 $20.49 $20.50 $20.09 1,562
2021-03-26 $20.49 $20.49 $20.49 $20.49 $20.08 400
2021-03-25 $20.73 $20.73 $20.73 $20.73 $20.32 0
2021-03-24 $20.47 $20.93 $20.47 $20.73 $20.32 4,869
2021-03-23 $20.47 $20.47 $20.47 $20.47 $20.06 1
2021-03-22 $20.50 $20.50 $20.32 $20.47 $20.06 2,602
2021-03-19 $20.38 $20.38 $20.36 $20.36 $19.96 300
2021-03-18 $20.36 $20.36 $20.36 $20.36 $19.96 267
2021-03-17 $20.36 $20.36 $20.35 $20.35 $19.95 500
2021-03-16 $21.41 $21.41 $21.41 $21.41 $20.98 100
2021-03-15 $22.86 $22.87 $22.86 $22.87 $22.42 200
2021-03-12 $22.90 $22.90 $22.90 $22.90 $22.45 0
2021-03-11 $20.87 $22.90 $20.85 $22.90 $22.45 8,907
2021-03-10 $20.96 $20.96 $20.96 $20.96 $20.54 0
2021-03-09 $20.96 $20.96 $20.96 $20.96 $20.54 150
2021-03-08 $21.00 $21.00 $21.00 $21.00 $20.58 18
2021-03-05 $20.99 $21.00 $20.99 $21.00 $20.58 1,397
2021-03-04 $21.00 $21.00 $21.00 $21.00 $20.58 100
2021-03-03 $20.66 $20.66 $20.65 $20.65 $20.24 382
2021-03-02 $20.99 $20.99 $20.51 $20.75 $20.34 4,312
2021-03-01 $20.85 $20.85 $20.85 $20.85 $20.44 100
2021-02-26 $21.76 $21.99 $21.07 $21.99 $21.55 3,050
2021-02-25 $21.66 $22.44 $21.05 $22.00 $21.56 1,590
2021-02-24 $22.25 $22.88 $21.23 $22.00 $21.56 1,590
2021-02-23 $21.21 $22.28 $21.18 $21.32 $20.90 1,500
2021-02-22 $22.10 $22.10 $22.00 $22.00 $21.56 250
2021-02-19 $20.75 $22.37 $20.75 $22.36 $21.92 4,924
2021-02-18 $20.77 $20.77 $20.77 $20.77 $20.36 4,206
2021-02-17 $20.48 $20.77 $19.17 $20.77 $20.36 4,206
2021-02-16 $19.68 $20.99 $19.51 $20.50 $20.09 11,150
2021-02-12 $18.50 $19.68 $18.50 $19.68 $19.29 8,805
2021-02-11 $18.48 $18.60 $18.48 $18.60 $18.23 7,220
2021-02-10 $18.00 $18.47 $18.00 $18.00 $17.64 1,821
2021-02-09 $18.25 $18.38 $18.00 $18.00 $17.64 1,821
2021-02-08 $18.15 $18.38 $18.15 $18.38 $18.01 1,806
2021-02-05 $18.20 $18.30 $18.15 $18.30 $17.94 800
2021-02-04 $17.30 $18.34 $17.30 $18.00 $17.64 14,341
2021-02-03 $18.30 $18.30 $18.30 $18.30 $17.94 40
2021-02-02 $17.90 $17.90 $17.90 $17.90 $17.54 300
2021-02-01 $17.90 $17.90 $17.90 $17.90 $17.54 0
2021-01-29 $18.00 $18.00 $17.90 $17.90 $17.54 300
2021-01-28 $17.90 $17.90 $17.90 $17.90 $17.54 0
2021-01-27 $17.95 $18.13 $17.90 $17.90 $17.54 1,238
2021-01-26 $18.30 $18.36 $17.95 $17.95 $17.59 9,500
2021-01-25 $17.12 $18.36 $17.12 $18.36 $18.00 1,806
2021-01-22 $16.65 $17.07 $16.65 $17.03 $16.69 850
2021-01-21 $16.20 $16.98 $16.20 $16.79 $16.39 2,000
2021-01-20 $15.69 $16.29 $15.49 $16.01 $15.63 4,390
2021-01-19 $15.64 $16.00 $15.44 $15.44 $15.07 746
2021-01-15 $16.24 $16.24 $16.24 $16.24 $15.85 0
2021-01-14 $16.24 $16.24 $16.24 $16.24 $15.85 0
2021-01-13 $15.45 $16.24 $15.45 $16.24 $15.85 2,171
2021-01-12 $16.32 $16.32 $16.32 $16.32 $15.93 700
2021-01-11 $16.32 $16.32 $16.32 $16.32 $15.93 0
2021-01-08 $15.80 $16.32 $15.80 $16.32 $15.93 700
2021-01-07 $15.80 $16.35 $15.80 $16.35 $15.96 1,100
2021-01-06 $16.54 $16.82 $16.00 $16.00 $15.62 1,342
2021-01-05 $16.22 $17.30 $16.11 $16.35 $15.96 2,445
2021-01-04 $15.20 $16.30 $15.20 $16.30 $15.91 7,500
2020-12-31 $15.10 $16.43 $15.00 $15.00 $14.64 14,354
2020-12-30 $15.13 $15.42 $15.13 $15.42 $15.05 625
2020-12-29 $15.39 $15.39 $15.23 $15.23 $14.86 200
2020-12-28 $14.90 $15.33 $14.90 $14.90 $14.54 948
2020-12-24 $14.90 $14.90 $14.90 $14.90 $14.54 0
2020-12-23 $14.90 $14.90 $14.90 $14.90 $14.54 0
2020-12-22 $15.08 $15.08 $14.90 $14.90 $14.54 948
2020-12-21 $15.30 $15.30 $15.00 $15.00 $14.64 400
2020-12-18 $14.90 $15.29 $14.90 $15.29 $14.92 3,470
2020-12-17 $14.95 $14.95 $14.95 $14.95 $14.59 1
2020-12-16 $15.10 $15.10 $14.45 $14.95 $14.59 11,171
2020-12-15 $14.88 $15.45 $14.88 $15.10 $14.74 800
2020-12-14 $14.80 $15.40 $14.80 $15.20 $14.84 502
2020-12-11 $14.88 $14.88 $14.88 $14.88 $14.52 2,606
2020-12-10 $14.62 $14.75 $14.51 $14.75 $14.40 1,094
2020-12-09 $14.69 $14.75 $14.56 $14.75 $14.40 506
2020-12-08 $14.50 $14.50 $14.42 $14.50 $14.15 1,600
2020-12-07 $14.50 $14.69 $14.21 $14.50 $14.15 4,504
2020-12-04 $14.45 $14.45 $14.25 $14.45 $14.10 1,454
2020-12-03 $14.45 $14.45 $14.05 $14.25 $13.91 6,755
2020-12-02 $14.03 $14.46 $13.85 $14.00 $13.67 3,100
2020-12-01 $13.89 $14.44 $13.50 $14.00 $13.67 4,345
2020-11-30 $13.40 $13.53 $13.40 $13.53 $13.21 2,844
2020-11-27 $13.25 $13.25 $13.18 $13.18 $12.87 200
2020-11-25 $13.26 $13.45 $13.11 $13.19 $12.87 2,200
2020-11-24 $13.36 $13.45 $13.13 $13.45 $13.13 4,196
2020-11-23 $12.90 $13.25 $12.90 $13.25 $12.93 3,100
2020-11-20 $12.95 $12.98 $12.79 $12.85 $12.54 3,959
2020-11-19 $12.85 $12.85 $12.84 $12.84 $12.53 3,100
2020-11-18 $12.85 $12.87 $12.85 $12.87 $12.56 300
2020-11-17 $12.89 $12.89 $12.85 $12.85 $12.54 4,100
2020-11-16 $12.75 $12.85 $12.75 $12.80 $12.49 2,500
2020-11-13 $12.75 $12.75 $12.73 $12.73 $12.43 200
2020-11-12 $12.72 $12.72 $12.72 $12.72 $12.42 8,000
2020-11-11 $12.68 $12.68 $12.68 $12.68 $12.38 600
2020-11-10 $12.54 $12.68 $12.54 $12.68 $12.38 3,201
2020-11-09 $12.01 $12.50 $12.00 $12.50 $12.20 7,150
2020-11-06 $12.02 $12.02 $12.02 $12.02 $11.73 322
2020-11-05 $12.00 $12.00 $12.00 $12.00 $11.71 10
2020-11-04 $12.00 $12.00 $12.00 $12.00 $11.71 0
2020-11-03 $11.94 $12.00 $11.94 $12.00 $11.71 2,300
2020-11-02 $11.98 $11.98 $11.98 $11.98 $11.69 0
2020-10-30 $11.98 $11.98 $11.98 $11.98 $11.69 0
2020-10-29 $11.98 $11.98 $11.98 $11.98 $11.69 150
2020-10-28 $12.18 $12.22 $11.92 $11.94 $11.65 2,500
2020-10-27 $12.02 $12.02 $12.02 $12.02 $11.73 4,000
2020-10-26 $12.04 $12.05 $12.04 $12.05 $11.76 502
2020-10-23 $11.86 $11.86 $11.86 $11.86 $11.58 50
2020-10-22 $11.86 $11.86 $11.86 $11.86 $11.51 0
2020-10-21 $11.86 $11.86 $11.86 $11.86 $11.51 0
2020-10-20 $11.87 $11.87 $11.86 $11.86 $11.51 500
2020-10-19 $11.86 $11.86 $11.86 $11.86 $11.51 0
2020-10-16 $11.95 $11.95 $11.86 $11.86 $11.51 567
2020-10-15 $11.86 $11.87 $11.86 $11.86 $11.51 4,000
2020-10-14 $12.00 $12.00 $12.00 $12.00 $11.64 100
2020-10-13 $12.02 $12.02 $12.02 $12.02 $11.66 0
2020-10-12 $12.02 $12.02 $12.02 $12.02 $11.66 1,000
2020-10-09 $11.86 $11.86 $11.86 $11.86 $11.51 0
2020-10-08 $12.14 $12.15 $11.86 $11.86 $11.51 800
2020-10-07 $11.89 $11.89 $11.89 $11.89 $11.54 200
2020-10-06 $12.15 $12.15 $12.15 $12.15 $11.79 0
2020-10-05 $12.15 $12.15 $12.15 $12.15 $11.79 0
2020-10-02 $12.09 $12.15 $12.09 $12.15 $11.79 202
2020-10-01 $11.87 $11.87 $11.87 $11.87 $11.52 6,000
2020-09-30 $11.84 $11.84 $11.84 $11.84 $11.49 0
2020-09-29 $11.84 $11.84 $11.84 $11.84 $11.49 27,087
2020-09-28 $11.90 $11.90 $11.90 $11.90 $11.55 100
2020-09-25 $11.90 $11.90 $11.90 $11.90 $11.55 0
2020-09-24 $11.90 $11.90 $11.90 $11.90 $11.55 0
2020-09-23 $11.90 $11.90 $11.90 $11.90 $11.55 0
2020-09-22 $12.06 $12.06 $11.81 $11.90 $11.55 5,600
2020-09-21 $12.10 $12.10 $12.10 $12.10 $11.74 0
2020-09-18 $12.10 $12.10 $12.05 $12.10 $11.74 600
2020-09-17 $12.11 $12.11 $12.11 $12.11 $11.75 0
2020-09-16 $12.11 $12.11 $12.11 $12.11 $11.75 200
2020-09-15 $12.05 $12.05 $12.05 $12.05 $11.69 0
2020-09-14 $12.05 $12.05 $12.05 $12.05 $11.69 0
2020-09-11 $12.05 $12.05 $12.05 $12.05 $11.69 2,000
2020-09-10 $11.95 $11.95 $11.95 $11.95 $11.60 0
2020-09-09 $11.98 $11.98 $11.95 $11.95 $11.60 800
2020-09-08 $11.98 $11.98 $11.98 $11.98 $11.63 21
2020-09-04 $11.98 $11.98 $11.98 $11.98 $11.63 100
2020-09-03 $11.82 $11.82 $11.82 $11.82 $11.47 0
2020-09-02 $11.82 $11.82 $11.82 $11.82 $11.47 0
2020-09-01 $11.82 $11.82 $11.82 $11.82 $11.47 0
2020-08-31 $11.82 $11.82 $11.82 $11.82 $11.47 0
2020-08-28 $11.82 $11.82 $11.82 $11.82 $11.47 0
2020-08-27 $11.82 $11.82 $11.82 $11.82 $11.47 0
2020-08-26 $11.82 $11.82 $11.82 $11.82 $11.47 0
2020-08-25 $11.82 $11.82 $11.82 $11.82 $11.47 0
2020-08-24 $11.82 $11.82 $11.82 $11.82 $11.47 21
2020-08-21 $11.82 $11.82 $11.82 $11.82 $11.47 0
2020-08-20 $11.82 $11.82 $11.82 $11.82 $11.47 0
2020-08-19 $11.82 $11.82 $11.82 $11.82 $11.47 357
2020-08-18 $12.14 $12.14 $12.14 $12.14 $11.78 2
2020-08-17 $12.14 $12.14 $12.14 $12.14 $11.78 20
2020-08-14 $12.14 $12.14 $12.14 $12.14 $11.78 100
2020-08-13 $12.00 $12.00 $12.00 $12.00 $11.64 2,002
2020-08-12 $11.92 $11.92 $11.92 $11.92 $11.57 100
2020-08-11 $11.89 $11.93 $11.89 $11.93 $11.58 250
2020-08-10 $11.75 $11.75 $11.75 $11.75 $11.40 0
2020-08-07 $11.75 $11.75 $11.75 $11.75 $11.40 0
2020-08-06 $11.75 $11.75 $11.75 $11.75 $11.40 0
2020-08-05 $11.68 $11.75 $11.68 $11.75 $11.40 321
2020-08-04 $11.46 $11.46 $11.46 $11.46 $11.12 0
2020-08-03 $11.46 $11.46 $11.46 $11.46 $11.12 0
2020-07-31 $11.46 $11.46 $11.46 $11.46 $11.12 0
2020-07-30 $11.46 $11.46 $11.46 $11.46 $11.12 0
2020-07-29 $11.46 $11.46 $11.46 $11.46 $11.12 100
2020-07-28 $11.45 $11.45 $11.45 $11.45 $11.11 210
2020-07-27 $11.41 $11.41 $11.40 $11.40 $11.06 600
2020-07-24 $11.38 $11.38 $11.38 $11.38 $11.04 96
2020-07-23 $11.38 $11.38 $11.38 $11.38 $10.98 500
2020-07-22 $11.26 $11.26 $11.26 $11.26 $10.86 210
2020-07-21 $11.25 $11.25 $11.25 $11.25 $10.85 1
2020-07-20 $11.25 $11.25 $11.25 $11.25 $10.85 0
2020-07-17 $11.25 $11.25 $11.25 $11.25 $10.85 100
2020-07-16 $11.29 $11.29 $11.29 $11.29 $10.89 0
2020-07-15 $11.18 $11.29 $11.08 $11.29 $10.89 15,114
2020-07-14 $11.15 $11.15 $11.15 $11.15 $10.75 0
2020-07-13 $11.15 $11.20 $11.07 $11.15 $10.75 3,381
2020-07-10 $11.12 $11.12 $11.07 $11.07 $10.68 500
2020-07-09 $11.17 $11.17 $11.12 $11.12 $10.72 1,350
2020-07-08 $11.13 $11.30 $11.13 $11.30 $10.90 4,130
2020-07-07 $11.50 $11.93 $11.50 $11.93 $11.51 300
2020-07-06 $11.13 $11.13 $11.13 $11.13 $10.73 690
2020-07-02 $11.69 $11.69 $11.20 $11.20 $10.80 1,390
2020-07-01 $11.40 $11.40 $11.40 $11.40 $10.99 224
2020-06-30 $11.35 $11.35 $11.25 $11.25 $10.85 324
2020-06-29 $11.50 $11.50 $11.50 $11.50 $11.09 100
2020-06-26 $12.11 $12.11 $11.25 $11.25 $10.85 3,200
2020-06-25 $12.35 $12.35 $12.35 $12.35 $11.91 0
2020-06-24 $12.35 $12.35 $12.35 $12.35 $11.91 0
2020-06-23 $12.35 $12.35 $12.35 $12.35 $11.91 0
2020-06-22 $12.35 $12.35 $12.35 $12.35 $11.91 0
2020-06-19 $12.35 $12.35 $12.35 $12.35 $11.91 0
2020-06-18 $12.35 $12.35 $12.35 $12.35 $11.91 0
2020-06-17 $12.35 $12.35 $12.35 $12.35 $11.91 0
2020-06-16 $12.35 $12.35 $12.35 $12.35 $11.91 0
2020-06-15 $12.35 $12.35 $12.35 $12.35 $11.91 0
2020-06-12 $12.35 $12.35 $12.35 $12.35 $11.91 0
2020-06-11 $12.35 $12.35 $12.35 $12.35 $11.91 1,174
2020-06-10 $12.35 $12.35 $12.35 $12.35 $11.91 0
2020-06-09 $12.35 $12.35 $12.35 $12.35 $11.91 0
2020-06-08 $12.39 $12.39 $12.25 $12.35 $11.91 1,570
2020-06-05 $12.01 $12.01 $12.01 $12.01 $11.58 1
2020-06-04 $12.05 $12.05 $12.01 $12.01 $11.58 458
2020-06-03 $12.25 $12.25 $12.25 $12.25 $11.81 800
2020-06-02 $11.98 $11.98 $11.98 $11.98 $11.55 0
2020-06-01 $12.00 $12.00 $11.98 $11.98 $11.55 3,100
2020-05-29 $11.85 $12.00 $11.85 $11.85 $11.43 700
2020-05-28 $11.96 $12.00 $11.96 $12.00 $11.57 2,035
2020-05-27 $11.97 $11.97 $11.97 $11.97 $11.54 2,600
2020-05-26 $11.90 $12.00 $11.80 $11.96 $11.53 14,653
2020-05-22 $11.90 $11.90 $11.90 $11.90 $11.48 0
2020-05-21 $11.90 $11.90 $11.90 $11.90 $11.48 0
2020-05-20 $11.90 $11.90 $11.90 $11.90 $11.48 0
2020-05-19 $11.90 $11.90 $11.90 $11.90 $11.48 0
2020-05-18 $11.85 $11.90 $11.85 $11.90 $11.48 1,702
2020-05-15 $11.80 $11.80 $11.80 $11.80 $11.38 3,360
2020-05-14 $11.90 $11.90 $11.80 $11.80 $11.38 1,137
2020-05-13 $12.00 $12.00 $12.00 $12.00 $11.57 0
2020-05-12 $12.00 $12.00 $12.00 $12.00 $11.57 0
2020-05-11 $12.00 $12.00 $12.00 $12.00 $11.57 0
2020-05-08 $12.00 $12.00 $12.00 $12.00 $11.57 0
2020-05-07 $11.75 $12.00 $11.75 $12.00 $11.57 300
2020-05-06 $11.70 $11.70 $11.70 $11.70 $11.28 110
2020-05-05 $11.70 $11.70 $11.70 $11.70 $11.28 166
2020-05-04 $11.75 $11.75 $11.61 $11.61 $11.20 7,355
2020-05-01 $11.99 $11.99 $11.99 $11.99 $11.56 950
2020-04-30 $11.75 $11.87 $11.75 $11.75 $11.33 840
2020-04-29 $12.00 $12.00 $12.00 $12.00 $11.57 250
2020-04-28 $11.99 $12.00 $11.99 $11.99 $11.56 6,750
2020-04-27 $11.95 $11.95 $11.95 $11.95 $11.53 0
2020-04-24 $11.76 $11.95 $11.75 $11.95 $11.53 2,100
2020-04-23 $11.80 $11.85 $11.76 $11.76 $11.28 1,758
2020-04-22 $12.05 $12.05 $11.77 $11.77 $11.29 1,854
2020-04-21 $12.48 $12.48 $12.48 $12.48 $11.97 0
2020-04-20 $12.41 $12.48 $12.41 $12.48 $11.97 400
2020-04-17 $12.49 $12.49 $12.49 $12.49 $11.98 0
2020-04-16 $12.49 $12.49 $12.49 $12.49 $11.98 1,000
2020-04-15 $12.51 $12.66 $12.49 $12.49 $11.98 709
2020-04-14 $12.51 $12.51 $12.51 $12.51 $12.00 211
2020-04-13 $12.44 $12.50 $12.44 $12.50 $11.99 383
2020-04-09 $12.44 $12.44 $11.50 $11.66 $11.18 2,740
2020-04-08 $12.15 $12.25 $12.15 $12.25 $11.75 770
2020-04-07 $11.10 $12.00 $11.10 $12.00 $11.51 750
2020-04-06 $11.60 $11.60 $11.60 $11.60 $11.12 980
2020-04-03 $11.20 $11.20 $10.60 $10.60 $10.16 2,700
2020-04-02 $11.20 $11.20 $11.20 $11.20 $10.74 0
2020-04-01 $11.20 $11.20 $11.20 $11.20 $10.74 0
2020-03-31 $11.20 $11.20 $11.20 $11.20 $10.74 1,500
2020-03-30 $12.45 $12.45 $12.45 $12.45 $11.94 50
2020-03-27 $12.45 $12.45 $12.45 $12.45 $11.94 1,001
2020-03-26 $11.27 $11.27 $11.27 $11.27 $10.81 15
2020-03-25 $11.20 $11.50 $11.20 $11.27 $10.81 1,300
2020-03-24 $11.20 $11.20 $11.20 $11.20 $10.74 0
2020-03-23 $11.51 $11.51 $11.00 $11.20 $10.74 748
2020-03-20 $12.25 $12.25 $12.25 $12.25 $11.75 1,000
2020-03-19 $12.50 $12.50 $12.50 $12.50 $11.99 100
2020-03-18 $12.50 $12.50 $12.50 $12.50 $11.99 1,200
2020-03-17 $12.50 $12.75 $12.00 $12.00 $11.51 1,606
2020-03-16 $14.00 $14.00 $12.00 $12.00 $11.51 1,700
2020-03-13 $14.10 $14.10 $14.00 $14.00 $13.42 1,500
2020-03-12 $14.00 $14.00 $13.75 $13.75 $13.18 1,500
2020-03-11 $15.05 $15.05 $13.73 $13.73 $13.16 2,010
2020-03-10 $16.00 $16.00 $16.00 $16.00 $15.34 0
2020-03-09 $16.00 $16.20 $16.00 $16.00 $15.34 1,600
2020-03-06 $17.20 $17.20 $16.26 $16.26 $15.59 900
2020-03-05 $17.51 $17.51 $17.51 $17.51 $16.79 0
2020-03-04 $17.51 $17.51 $17.51 $17.51 $16.79 0
2020-03-03 $17.51 $17.51 $17.51 $17.51 $16.79 0
2020-03-02 $17.51 $17.51 $17.51 $17.51 $16.79 102
2020-02-28 $18.02 $18.02 $17.26 $17.51 $16.79 3,882
2020-02-27 $18.55 $18.55 $18.55 $18.55 $17.79 0
2020-02-26 $18.55 $18.55 $18.55 $18.55 $17.79 0
2020-02-25 $18.66 $18.66 $18.50 $18.55 $17.79 7,200
2020-02-24 $18.51 $18.65 $18.51 $18.51 $17.75 7,000
2020-02-21 $18.94 $18.94 $18.94 $18.94 $18.16 0
2020-02-20 $18.94 $18.94 $18.94 $18.94 $18.16 0
2020-02-19 $18.75 $18.94 $18.75 $18.94 $18.16 1,300
2020-02-18 $18.72 $18.72 $18.72 $18.72 $17.95 1
2020-02-14 $18.72 $18.72 $18.72 $18.72 $17.95 188
2020-02-13 $18.76 $18.76 $18.72 $18.72 $17.95 600
2020-02-12 $18.69 $18.69 $18.69 $18.69 $17.92 0
2020-02-11 $18.74 $18.74 $18.69 $18.69 $17.92 201
2020-02-10 $18.65 $18.65 $18.65 $18.65 $17.88 0
2020-02-07 $18.65 $18.65 $18.65 $18.65 $17.88 1
2020-02-06 $18.65 $18.65 $18.65 $18.65 $17.88 1,100
2020-02-05 $18.65 $18.65 $18.65 $18.65 $17.88 100
2020-02-04 $18.68 $18.68 $18.65 $18.65 $17.88 500
2020-02-03 $18.80 $18.80 $18.80 $18.80 $18.03 0
2020-01-31 $18.80 $18.80 $18.80 $18.80 $18.03 0
2020-01-30 $18.71 $18.80 $18.71 $18.80 $18.03 5,600
2020-01-29 $18.75 $18.75 $18.70 $18.71 $17.94 1,765
2020-01-28 $18.73 $18.73 $18.73 $18.73 $17.96 50
2020-01-27 $18.73 $18.73 $18.73 $18.73 $17.96 0
2020-01-24 $18.71 $18.73 $18.71 $18.73 $17.96 250
2020-01-23 $18.61 $18.61 $18.61 $18.61 $17.78 400
2020-01-22 $18.61 $18.61 $18.61 $18.61 $17.78 100
2020-01-21 $18.61 $18.61 $18.61 $18.61 $17.78 0
2020-01-17 $18.61 $18.61 $18.61 $18.61 $17.78 100
2020-01-16 $18.61 $18.65 $18.61 $18.61 $17.78 1,198
2020-01-15 $18.64 $18.64 $18.64 $18.64 $17.81 225
2020-01-14 $18.58 $18.58 $18.58 $18.58 $17.75 100
2020-01-13 $18.58 $18.58 $18.58 $18.58 $17.75 100
2020-01-10 $18.58 $18.58 $18.58 $18.58 $17.75 200
2020-01-09 $18.62 $18.62 $18.62 $18.62 $17.79 0
2020-01-08 $18.70 $18.70 $18.62 $18.62 $17.79 881
2020-01-07 $18.65 $18.65 $18.65 $18.65 $17.82 100
2020-01-06 $18.65 $18.65 $18.65 $18.65 $17.82 1,500
2020-01-03 $18.62 $18.62 $18.62 $18.62 $17.79 70
2020-01-02 $18.62 $18.62 $18.62 $18.62 $17.79 200
2019-12-31 $18.63 $18.63 $18.62 $18.62 $17.79 800
2019-12-30 $18.63 $18.63 $18.63 $18.63 $17.80 125
2019-12-27 $18.56 $18.56 $18.56 $18.56 $17.73 0
2019-12-26 $18.56 $18.56 $18.56 $18.56 $17.73 0
2019-12-24 $18.56 $18.56 $18.56 $18.56 $17.73 38
2019-12-23 $18.67 $18.67 $18.56 $18.56 $17.73 1,500
2019-12-20 $18.57 $18.57 $18.57 $18.57 $17.74 300
2019-12-19 $18.55 $18.55 $18.55 $18.55 $17.72 0
2019-12-18 $18.55 $18.55 $18.55 $18.55 $17.72 948
2019-12-17 $18.51 $18.53 $18.51 $18.53 $17.70 2,550
2019-12-16 $18.75 $18.75 $18.50 $18.50 $17.67 600
2019-12-13 $18.50 $18.50 $18.50 $18.50 $17.67 0
2019-12-12 $18.50 $18.50 $18.50 $18.50 $17.67 0
2019-12-11 $18.41 $18.50 $18.40 $18.50 $17.67 1,600
2019-12-10 $18.45 $18.46 $18.45 $18.46 $17.63 3,452
2019-12-09 $18.45 $18.45 $18.45 $18.45 $17.62 0
2019-12-06 $18.39 $18.45 $18.39 $18.45 $17.62 525
2019-12-05 $18.31 $18.37 $18.30 $18.37 $17.55 3,375
2019-12-04 $18.35 $18.35 $18.24 $18.24 $17.42 510
2019-12-03 $18.35 $18.37 $18.35 $18.37 $17.55 280
2019-12-02 $18.33 $18.33 $18.33 $18.33 $17.51 368
2019-11-29 $18.30 $18.30 $18.30 $18.30 $17.48 0
2019-11-27 $18.30 $18.30 $18.30 $18.30 $17.48 300
2019-11-26 $18.29 $18.29 $18.24 $18.24 $17.42 285
2019-11-25 $18.24 $18.24 $18.24 $18.24 $17.42 2,211
2019-11-22 $18.25 $18.35 $18.21 $18.35 $17.53 3,972
2019-11-21 $18.30 $18.30 $18.30 $18.30 $17.48 0
2019-11-20 $18.31 $18.31 $18.30 $18.30 $17.48 5,532
2019-11-19 $18.24 $18.29 $18.24 $18.29 $17.47 386
2019-11-18 $18.10 $18.12 $18.10 $18.12 $17.31 5,150
2019-11-15 $18.02 $18.12 $18.01 $18.12 $17.31 17,536
2019-11-14 $18.15 $18.23 $18.01 $18.15 $17.34 2,200
2019-11-13 $18.00 $18.20 $18.00 $18.15 $17.34 8,310
2019-11-12 $18.00 $18.00 $18.00 $18.00 $17.19 2,005
2019-11-11 $18.00 $18.00 $18.00 $18.00 $17.19 600
2019-11-08 $18.05 $18.08 $18.01 $18.01 $17.20 1,500
2019-11-07 $18.03 $18.03 $18.00 $18.01 $17.20 1,401
2019-11-06 $18.04 $18.04 $18.04 $18.04 $17.23 1,402
2019-11-05 $17.97 $18.04 $17.97 $18.04 $17.23 4,500
2019-11-04 $18.10 $18.10 $18.00 $18.01 $17.20 3,100
2019-11-01 $17.88 $18.05 $17.81 $17.81 $17.01 7,840
2019-10-31 $17.83 $17.90 $17.83 $17.90 $17.10 275
2019-10-30 $17.20 $17.95 $17.19 $17.80 $17.00 20,962
2019-10-29 $17.22 $17.32 $17.20 $17.20 $16.43 1,200
2019-10-28 $17.15 $17.35 $17.15 $17.35 $16.57 6,400
2019-10-25 $17.22 $17.22 $17.22 $17.22 $16.45 0
2019-10-24 $17.10 $17.22 $17.09 $17.22 $16.38 2,475
2019-10-23 $17.02 $17.02 $17.00 $17.00 $16.17 1,000
2019-10-22 $16.99 $17.00 $16.99 $17.00 $16.17 2,421
2019-10-21 $16.90 $16.90 $16.90 $16.90 $16.08 1,000
2019-10-18 $16.98 $16.98 $16.87 $16.87 $16.05 1,665
2019-10-17 $16.98 $16.98 $16.98 $16.98 $16.15 562
2019-10-16 $16.87 $16.87 $16.87 $16.87 $16.05 0
2019-10-15 $16.87 $16.87 $16.87 $16.87 $16.05 3,600
2019-10-14 $16.87 $16.87 $16.87 $16.87 $16.05 290
2019-10-11 $16.70 $16.95 $16.51 $16.85 $16.03 14,500
2019-10-10 $16.74 $16.74 $16.74 $16.74 $15.93 0
2019-10-09 $16.74 $16.74 $16.74 $16.74 $15.93 0
2019-10-08 $16.74 $16.74 $16.74 $16.74 $15.93 0
2019-10-07 $16.74 $16.74 $16.74 $16.74 $15.93 0
2019-10-04 $16.74 $16.74 $16.74 $16.74 $15.93 0
2019-10-03 $16.74 $16.74 $16.74 $16.74 $15.93 0
2019-10-02 $16.74 $16.74 $16.74 $16.74 $15.93 100
2019-10-01 $16.51 $16.51 $16.51 $16.51 $15.71 200
2019-09-30 $16.75 $16.75 $16.75 $16.75 $15.94 0
2019-09-27 $16.49 $16.75 $16.49 $16.75 $15.94 1,200
2019-09-26 $16.42 $16.42 $16.42 $16.42 $15.62 1,000
2019-09-25 $16.42 $16.42 $16.42 $16.42 $15.62 1,000
2019-09-24 $16.42 $16.42 $16.42 $16.42 $15.62 2,440
2019-09-23 $16.36 $16.36 $16.35 $16.36 $15.57 4,900
2019-09-20 $16.35 $16.35 $16.35 $16.35 $15.56 0
2019-09-19 $16.35 $16.35 $16.35 $16.35 $15.56 21
2019-09-18 $16.35 $16.35 $16.35 $16.35 $15.56 0
2019-09-17 $16.35 $16.35 $16.35 $16.35 $15.56 73
2019-09-16 $16.35 $16.35 $16.35 $16.35 $15.56 0
2019-09-13 $16.35 $16.35 $16.35 $16.35 $15.56 0
2019-09-12 $16.35 $16.35 $16.35 $16.35 $15.56 0
2019-09-11 $16.35 $16.35 $16.35 $16.35 $15.56 0
2019-09-10 $16.50 $16.50 $16.35 $16.35 $15.56 1,500
2019-09-09 $16.50 $17.00 $16.50 $17.00 $16.17 5,475
2019-09-06 $16.50 $16.50 $16.50 $16.50 $15.70 1,000
2019-09-05 $16.47 $16.50 $16.47 $16.50 $15.70 400
2019-09-04 $16.50 $16.51 $16.50 $16.50 $15.70 1,200
2019-09-03 $16.56 $16.56 $16.50 $16.50 $15.70 900
2019-08-30 $16.75 $16.75 $16.75 $16.75 $15.94 0
2019-08-29 $16.75 $16.75 $16.75 $16.75 $15.94 0
2019-08-28 $16.75 $16.75 $16.75 $16.75 $15.94 0
2019-08-27 $16.75 $16.75 $16.75 $16.75 $15.94 100
2019-08-26 $16.56 $16.56 $16.56 $16.56 $15.76 0
2019-08-23 $16.61 $16.61 $16.56 $16.56 $15.76 200
2019-08-22 $16.61 $16.61 $16.61 $16.61 $15.80 0
2019-08-21 $16.61 $16.61 $16.61 $16.61 $15.80 0
2019-08-20 $16.61 $16.61 $16.61 $16.61 $15.80 0
2019-08-19 $16.61 $16.61 $16.61 $16.61 $15.80 315
2019-08-16 $16.51 $16.51 $16.51 $16.51 $15.71 100
2019-08-15 $16.55 $16.55 $16.55 $16.55 $15.75 1,800
2019-08-14 $16.55 $16.55 $16.55 $16.55 $15.75 1,800
2019-08-13 $16.50 $16.50 $16.45 $16.45 $15.65 300
2019-08-12 $16.75 $16.75 $16.75 $16.75 $15.94 0
2019-08-09 $16.75 $16.75 $16.75 $16.75 $15.94 1
2019-08-08 $16.75 $16.75 $16.75 $16.75 $15.94 0
2019-08-07 $16.75 $16.75 $16.75 $16.75 $15.94 299
2019-08-06 $16.80 $16.80 $16.70 $16.70 $15.89 600
2019-08-05 $16.80 $16.80 $16.70 $16.70 $15.89 600
2019-08-02 $17.00 $17.00 $17.00 $17.00 $16.17 100
2019-08-01 $17.00 $17.00 $17.00 $17.00 $16.17 100
2019-07-31 $17.01 $17.01 $17.01 $17.01 $16.18 4,110
2019-07-30 $17.00 $17.00 $17.00 $17.00 $16.17 900
2019-07-29 $17.00 $17.00 $17.00 $17.00 $16.17 850
2019-07-26 $16.90 $17.10 $16.83 $17.10 $16.27 3,510
2019-07-25 $16.80 $16.80 $16.80 $16.80 $15.92 0
2019-07-24 $16.80 $16.80 $16.80 $16.80 $15.92 500
2019-07-23 $16.75 $16.75 $16.75 $16.75 $15.87 0
2019-07-22 $16.75 $16.75 $16.75 $16.75 $15.87 21
2019-07-19 $16.75 $16.75 $16.75 $16.75 $15.87 0
2019-07-18 $16.75 $16.75 $16.75 $16.75 $15.87 0
2019-07-17 $16.75 $16.75 $16.75 $16.75 $15.87 0
2019-07-16 $16.75 $16.75 $16.75 $16.75 $15.87 0
2019-07-15 $16.75 $16.75 $16.75 $16.75 $15.87 0
2019-07-12 $16.75 $16.75 $16.75 $16.75 $15.87 0
2019-07-11 $16.75 $16.75 $16.75 $16.75 $15.87 550
2019-07-10 $16.70 $16.70 $16.70 $16.70 $15.82 62
2019-07-09 $16.70 $16.70 $16.70 $16.70 $15.82 0
2019-07-08 $16.70 $16.70 $16.70 $16.70 $15.82 0
2019-07-05 $16.70 $16.70 $16.70 $16.70 $15.82 0
2019-07-03 $16.70 $16.70 $16.70 $16.70 $15.82 100
2019-07-02 $16.77 $16.85 $16.77 $16.85 $15.97 600
2019-07-01 $16.85 $16.85 $16.85 $16.85 $15.97 0
2019-06-28 $16.85 $16.85 $16.85 $16.85 $15.97 100
2019-06-27 $16.71 $16.71 $16.61 $16.61 $15.74 1,400
2019-06-26 $16.75 $16.75 $16.75 $16.75 $15.87 0
2019-06-25 $16.71 $16.75 $16.71 $16.75 $15.87 4,360
2019-06-24 $16.71 $16.71 $16.71 $16.71 $15.83 0
2019-06-21 $16.71 $16.71 $16.71 $16.71 $15.83 0
2019-06-18 $16.71 $16.71 $16.71 $16.71 $15.83 0
2019-06-17 $16.71 $16.71 $16.71 $16.71 $15.83 0
2019-06-14 $16.71 $16.81 $16.71 $16.71 $15.83 2,250
2019-06-13 $16.71 $16.71 $16.71 $16.71 $15.83 0
2019-06-12 $16.72 $16.72 $16.71 $16.71 $15.83 450
2019-06-11 $16.80 $16.80 $16.80 $16.80 $15.92 0
2019-06-10 $16.80 $16.80 $16.80 $16.80 $15.92 1
2019-06-07 $16.76 $16.80 $16.76 $16.80 $15.92 400
2019-06-06 $16.71 $16.71 $16.71 $16.71 $15.83 60
2019-06-05 $16.71 $16.71 $16.71 $16.71 $15.83 0
2019-06-04 $16.71 $16.71 $16.71 $16.71 $15.83 600
2019-06-03 $16.71 $16.71 $16.71 $16.71 $15.83 200
2019-05-31 $16.71 $16.90 $16.71 $16.71 $15.83 618
2019-05-30 $16.83 $16.83 $16.80 $16.80 $15.92 750
2019-05-29 $16.83 $16.83 $16.83 $16.83 $15.95 700
2019-05-28 $16.93 $16.93 $16.93 $16.93 $16.04 0
2019-05-24 $16.85 $16.93 $16.85 $16.93 $16.04 600
2019-05-23 $16.85 $16.85 $16.85 $16.85 $15.97 0
2019-05-22 $16.85 $16.85 $16.85 $16.85 $15.97 0
2019-05-21 $16.85 $16.85 $16.85 $16.85 $15.97 0
2019-05-20 $16.90 $16.90 $16.85 $16.85 $15.97 551
2019-05-17 $16.90 $16.90 $16.90 $16.90 $16.01 120
2019-05-16 $16.90 $16.90 $16.90 $16.90 $16.01 1
2019-05-15 $16.90 $16.90 $16.90 $16.90 $16.01 2
2019-05-14 $16.90 $16.90 $16.90 $16.90 $16.01 100
2019-05-13 $16.91 $16.91 $16.90 $16.90 $16.01 500
2019-05-10 $17.10 $17.10 $17.10 $17.10 $16.20 0
2019-05-09 $17.10 $17.10 $17.10 $17.10 $16.20 34
2019-05-08 $17.10 $17.10 $17.10 $17.10 $16.20 0
2019-05-07 $17.10 $17.10 $17.10 $17.10 $16.20 300
2019-05-06 $17.24 $17.24 $17.24 $17.24 $16.34 0
2019-05-03 $17.17 $17.24 $17.17 $17.24 $16.34 400
2019-05-02 $17.10 $17.10 $17.10 $17.10 $16.14 0
2019-05-01 $17.10 $17.10 $17.10 $17.10 $16.14 100
2019-04-30 $17.10 $17.10 $17.10 $17.10 $16.14 0
2019-04-29 $17.10 $17.10 $17.10 $17.10 $16.14 0
2019-04-25 $17.10 $17.10 $17.10 $17.10 $16.14 500
2019-04-24 $17.00 $17.00 $17.00 $17.00 $16.04 0
2019-04-23 $17.00 $17.00 $17.00 $17.00 $16.04 0
2019-04-22 $17.00 $17.00 $17.00 $17.00 $16.04 0
2019-04-18 $17.00 $17.00 $17.00 $17.00 $16.04 200
2019-04-17 $16.60 $16.60 $16.60 $16.60 $15.67 0
2019-04-15 $16.60 $16.60 $16.60 $16.60 $15.67 100
2019-04-12 $16.60 $16.60 $16.60 $16.60 $15.67 0
2019-04-11 $16.60 $16.60 $16.60 $16.60 $15.67 0
2019-04-10 $16.80 $16.80 $16.60 $16.60 $15.67 300
2019-04-09 $16.98 $17.00 $16.98 $17.00 $16.04 300
2019-04-08 $16.80 $16.80 $16.80 $16.80 $15.86 750
2019-04-05 $16.80 $16.80 $16.80 $16.80 $15.85 0
2019-04-04 $16.80 $16.80 $16.80 $16.80 $15.85 0
2019-04-03 $16.80 $16.80 $16.80 $16.80 $15.85 21
2019-04-02 $16.80 $16.80 $16.80 $16.80 $15.85 300
2019-04-01 $17.00 $17.00 $17.00 $17.00 $16.04 583
2019-03-29 $17.00 $17.00 $17.00 $17.00 $16.04 0
2019-03-28 $17.00 $17.00 $17.00 $17.00 $16.04 5,379
2019-03-27 $17.00 $17.00 $16.80 $16.80 $15.85 771
2019-03-26 $17.25 $17.25 $17.20 $17.25 $16.28 900
2019-03-25 $17.03 $17.03 $17.03 $17.03 $16.07 300
2019-03-22 $17.38 $17.38 $17.03 $17.03 $16.07 2,400
2019-03-21 $17.25 $17.25 $17.25 $17.25 $16.28 0
2019-03-20 $17.25 $17.25 $17.25 $17.25 $16.28 0
2019-03-18 $17.25 $17.25 $17.25 $17.25 $16.28 800
2019-03-14 $17.10 $17.10 $17.10 $17.10 $16.14 22
2019-03-13 $17.10 $17.10 $17.10 $17.10 $16.14 178
2019-03-12 $17.35 $17.35 $17.35 $17.35 $16.37 0
2019-03-11 $17.35 $17.35 $17.35 $17.35 $16.37 950
2019-03-08 $17.30 $17.30 $17.05 $17.05 $16.09 6,900
2019-03-07 $17.33 $17.33 $17.33 $17.33 $16.35 0
2019-03-06 $17.33 $17.33 $17.33 $17.33 $16.35 0
2019-03-05 $17.45 $17.45 $17.20 $17.33 $16.35 1,700
2019-03-04 $17.20 $17.20 $17.20 $17.20 $16.23 0
2019-03-01 $17.20 $17.20 $17.20 $17.20 $16.23 37
2019-02-28 $17.20 $17.20 $17.20 $17.20 $16.23 200
2019-02-27 $17.10 $17.10 $17.10 $17.10 $16.14 232
2019-02-26 $17.10 $17.10 $17.10 $17.10 $16.14 0
2019-02-22 $17.05 $17.10 $17.05 $17.10 $16.14 12,998
2019-02-21 $17.00 $17.00 $17.00 $17.00 $16.04 100
2019-02-20 $17.05 $17.05 $17.05 $17.05 $16.09 200
2019-02-19 $17.00 $17.00 $17.00 $17.00 $16.04 104
2019-02-15 $17.08 $17.08 $17.08 $17.08 $16.12 200
2019-02-14 $17.10 $17.10 $17.10 $17.10 $16.14 0
2019-02-13 $17.10 $17.10 $17.10 $17.10 $16.14 900
2019-02-12 $17.00 $17.00 $17.00 $17.00 $16.04 300
2019-02-11 $17.00 $17.25 $17.00 $17.25 $16.28 703
2019-02-08 $16.76 $16.76 $16.76 $16.76 $15.82 0
2019-02-07 $16.76 $16.76 $16.76 $16.76 $15.82 0
2019-02-06 $16.76 $16.76 $16.76 $16.76 $15.82 0
2019-02-05 $16.76 $16.76 $16.76 $16.76 $15.82 0
2019-02-04 $16.76 $16.76 $16.76 $16.76 $15.82 0
2019-02-01 $16.75 $16.76 $16.75 $16.76 $15.82 2,900
2019-01-31 $16.55 $16.55 $16.55 $16.55 $15.62 0
2019-01-30 $16.55 $16.55 $16.55 $16.55 $15.62 0
2019-01-29 $16.75 $16.75 $16.55 $16.55 $15.62 700
2019-01-28 $17.20 $17.20 $16.60 $17.00 $16.04 3,746
2019-01-25 $17.77 $17.95 $17.00 $17.00 $15.98 754
2019-01-24 $16.98 $16.98 $16.98 $16.98 $15.96 0
2019-01-23 $16.98 $16.98 $16.98 $16.98 $15.96 0
2019-01-18 $16.98 $16.98 $16.98 $16.98 $15.96 0
2019-01-17 $16.98 $16.98 $16.98 $16.98 $15.96 0
2019-01-16 $16.98 $16.98 $16.98 $16.98 $15.96 0
2019-01-15 $16.98 $16.98 $16.98 $16.98 $15.96 400
2019-01-14 $16.99 $16.99 $16.99 $16.99 $15.97 0
2019-01-11 $16.99 $16.99 $16.99 $16.99 $15.97 350
2019-01-10 $16.77 $16.77 $16.77 $16.77 $15.76 200
2019-01-09 $16.00 $16.00 $15.91 $15.91 $14.95 315
2019-01-08 $16.00 $16.00 $16.00 $16.00 $15.04 0
2019-01-07 $15.56 $16.04 $15.55 $16.00 $15.04 18,939
2019-01-04 $15.90 $15.90 $15.90 $15.90 $14.94 500
2019-01-03 $15.90 $15.98 $15.79 $15.80 $14.85 700
2019-01-02 $16.02 $16.05 $16.02 $16.05 $15.08 515
2018-12-31 $15.51 $15.51 $15.51 $15.51 $14.58 100
2018-12-28 $15.90 $15.92 $15.50 $15.90 $14.94 10,720
2018-12-27 $15.70 $15.80 $15.70 $15.80 $14.85 2,300
2018-12-26 $15.85 $15.85 $15.60 $15.70 $14.76 1,700
2018-12-24 $15.05 $15.05 $15.01 $15.01 $14.11 2,086
2018-12-21 $16.25 $16.45 $16.10 $16.10 $15.13 789
2018-12-20 $16.61 $16.61 $16.25 $16.33 $15.35 3,000
2018-12-19 $16.61 $16.61 $16.41 $16.50 $15.51 10,042
2018-12-18 $16.73 $16.73 $16.36 $16.36 $15.38 1,200
2018-12-14 $16.51 $16.51 $16.51 $16.51 $15.52 0
2018-12-13 $16.51 $16.51 $16.51 $16.51 $15.52 0
2018-12-12 $16.51 $16.51 $16.51 $16.51 $15.52 0
2018-12-11 $17.00 $17.20 $16.51 $16.51 $15.52 10,550
2018-12-10 $17.30 $17.30 $17.00 $17.00 $15.98 8,500
2018-12-07 $17.20 $17.20 $17.20 $17.20 $16.17 1,076
2018-12-06 $17.75 $17.75 $17.33 $17.34 $16.30 3,843
2018-12-04 $17.80 $17.80 $17.75 $17.75 $16.68 800
2018-12-03 $18.25 $18.25 $18.25 $18.25 $17.15 500
2018-11-30 $17.80 $17.80 $17.80 $17.80 $16.73 0
2018-11-29 $17.80 $17.80 $17.80 $17.80 $16.73 0
2018-11-28 $17.80 $17.80 $17.80 $17.80 $16.73 0
2018-11-27 $17.80 $17.80 $17.80 $17.80 $16.73 0
2018-11-26 $17.95 $17.95 $17.75 $17.80 $16.73 2,200
2018-11-21 $17.90 $17.90 $17.90 $17.90 $16.82 0
2018-11-20 $17.90 $17.90 $17.90 $17.90 $16.82 0
2018-11-19 $17.75 $17.90 $17.75 $17.90 $16.82 1,140
2018-11-16 $18.00 $18.00 $18.00 $18.00 $16.92 0
2018-11-15 $18.00 $18.00 $18.00 $18.00 $16.92 20
2018-11-14 $18.00 $18.00 $18.00 $18.00 $16.92 0
2018-11-13 $18.00 $18.00 $18.00 $18.00 $16.92 1
2018-11-12 $17.75 $18.00 $17.75 $18.00 $16.92 1,150
2018-11-09 $18.05 $18.05 $18.05 $18.05 $16.96 0
2018-11-08 $18.05 $18.05 $18.05 $18.05 $16.96 1
2018-11-07 $18.05 $18.05 $18.05 $18.05 $16.96 100
2018-11-06 $18.05 $18.05 $18.05 $18.05 $16.96 150
2018-11-05 $18.25 $18.25 $18.25 $18.25 $17.15 300
2018-11-02 $18.50 $18.50 $18.50 $18.50 $17.39 0
2018-11-01 $18.50 $18.50 $18.50 $18.50 $17.39 0
2018-10-31 $18.50 $18.50 $18.50 $18.50 $17.39 100
2018-10-30 $18.00 $18.00 $18.00 $18.00 $16.92 0
2018-10-29 $18.00 $18.00 $18.00 $18.00 $16.92 0
2018-10-26 $18.00 $18.00 $18.00 $18.00 $16.92 100
2018-10-25 $18.22 $18.22 $18.22 $18.22 $17.06 50
2018-10-24 $18.27 $18.27 $18.22 $18.22 $17.06 400
2018-10-23 $19.01 $19.01 $18.57 $18.57 $17.38 600
2018-10-22 $19.15 $19.15 $19.15 $19.15 $17.93 200
2018-10-19 $19.02 $19.02 $19.02 $19.02 $17.81 0
2018-10-18 $19.02 $19.02 $19.02 $19.02 $17.81 0
2018-10-17 $19.04 $19.04 $19.02 $19.02 $17.81 1,170
2018-10-16 $19.12 $19.32 $19.12 $19.32 $18.09 400
2018-10-15 $19.12 $19.12 $19.12 $19.12 $17.90 0
2018-10-12 $19.12 $19.12 $19.12 $19.12 $17.90 0
2018-10-11 $19.12 $19.12 $19.12 $19.12 $17.90 200
2018-10-10 $19.90 $19.90 $19.90 $19.90 $18.63 0
2018-10-09 $19.90 $19.90 $19.90 $19.90 $18.63 0
2018-10-08 $19.90 $19.90 $19.90 $19.90 $18.63 0
2018-10-05 $19.45 $19.90 $19.10 $19.90 $18.63 500
2018-10-04 $19.33 $19.38 $19.32 $19.35 $18.12 1,800
2018-10-03 $19.30 $19.30 $19.30 $19.30 $18.07 0
2018-10-02 $19.30 $19.30 $19.30 $19.30 $18.07 2,500
2018-10-01 $19.25 $19.25 $19.25 $19.25 $18.02 1,116
2018-09-28 $19.25 $19.25 $19.25 $19.25 $18.02 3,235
2018-09-27 $19.25 $19.25 $19.25 $19.25 $18.02 200
2018-09-26 $19.15 $19.45 $19.00 $19.25 $18.02 9,060
2018-09-25 $18.99 $19.25 $18.99 $19.05 $17.83 8,350
2018-09-24 $18.90 $18.90 $18.90 $18.90 $17.69 0
2018-09-21 $18.90 $18.90 $18.90 $18.90 $17.69 0
2018-09-20 $18.90 $18.90 $18.90 $18.90 $17.69 0
2018-09-19 $18.90 $18.90 $18.90 $18.90 $17.69 0
2018-09-18 $18.90 $18.90 $18.90 $18.90 $17.69 0
2018-09-17 $18.90 $18.90 $18.90 $18.90 $17.69 0
2018-09-14 $18.90 $18.90 $18.90 $18.90 $17.69 25
2018-09-13 $18.89 $18.90 $18.89 $18.90 $17.69 1,400
2018-09-12 $18.70 $18.70 $18.70 $18.70 $17.51 2,200
2018-09-11 $18.70 $18.70 $18.70 $18.70 $17.51 2,275
2018-09-10 $18.70 $18.75 $18.70 $18.75 $17.55 400
2018-09-07 $18.70 $18.70 $18.70 $18.70 $17.51 100
2018-09-06 $18.60 $18.60 $18.60 $18.60 $17.41 0
2018-09-05 $18.60 $18.60 $18.60 $18.60 $17.41 0
2018-09-04 $18.60 $18.60 $18.60 $18.60 $17.41 200
2018-08-31 $18.65 $18.65 $18.65 $18.65 $17.46 0
2018-08-30 $18.65 $18.65 $18.65 $18.65 $17.46 200
2018-08-29 $18.64 $18.64 $18.64 $18.64 $17.45 0
2018-08-28 $18.64 $18.64 $18.64 $18.64 $17.45 0
2018-08-27 $18.58 $18.64 $18.58 $18.64 $17.45 1,400
2018-08-24 $18.58 $18.58 $18.58 $18.58 $17.39 300
2018-08-23 $18.56 $18.56 $18.56 $18.56 $17.38 0
2018-08-22 $18.56 $18.56 $18.56 $18.56 $17.38 0
2018-08-21 $18.56 $18.56 $18.56 $18.56 $17.38 0
2018-08-20 $18.56 $18.56 $18.56 $18.56 $17.38 0
2018-08-17 $18.56 $18.56 $18.56 $18.56 $17.38 0
2018-08-16 $18.56 $18.56 $18.56 $18.56 $17.38 0
2018-08-15 $18.85 $18.85 $18.56 $18.56 $17.38 300
2018-08-14 $19.00 $19.00 $19.00 $19.00 $17.79 0
2018-08-13 $19.00 $19.00 $19.00 $19.00 $17.79 100
2018-08-10 $19.00 $19.00 $18.93 $19.00 $17.79 1,900
2018-08-09 $19.00 $19.00 $18.95 $19.00 $17.79 628
2018-08-08 $19.00 $19.00 $18.95 $19.00 $17.79 400
2018-08-07 $19.05 $19.05 $18.97 $18.97 $17.76 1,245
2018-08-06 $19.25 $19.35 $19.18 $19.18 $17.96 1,405
2018-08-03 $19.16 $19.25 $19.06 $19.06 $17.84 14,945
2018-08-02 $18.70 $19.15 $18.70 $19.10 $17.88 7,400
2018-08-01 $18.94 $18.94 $18.70 $18.70 $17.51 2,015
2018-07-31 $18.69 $18.95 $18.69 $18.70 $17.44 935
2018-07-30 $18.59 $18.79 $18.59 $18.79 $17.53 6,425
2018-07-27 $18.45 $18.45 $18.45 $18.45 $17.21 1,400
2018-07-26 $18.40 $18.40 $18.40 $18.40 $17.16 2,000
2018-07-25 $18.40 $18.40 $18.40 $18.40 $17.16 2,900
2018-07-24 $18.64 $18.64 $18.64 $18.64 $17.39 0
2018-07-23 $18.64 $18.64 $18.64 $18.64 $17.39 0
2018-07-20 $18.55 $18.64 $18.55 $18.64 $17.39 350
2018-07-19 $18.48 $18.48 $18.48 $18.48 $17.24 0
2018-07-18 $18.48 $18.48 $18.48 $18.48 $17.24 0
2018-07-17 $18.48 $18.48 $18.48 $18.48 $17.24 0
2018-07-16 $18.48 $18.48 $18.48 $18.48 $17.24 0
2018-07-13 $18.48 $18.48 $18.48 $18.48 $17.24 0
2018-07-12 $18.48 $18.48 $18.48 $18.48 $17.24 400
2018-07-11 $18.48 $18.48 $18.48 $18.48 $17.24 100
2018-07-10 $18.45 $18.45 $18.45 $18.45 $17.21 0
2018-07-09 $18.50 $18.51 $18.26 $18.45 $17.21 10,150
2018-07-06 $18.49 $18.49 $18.49 $18.49 $17.25 0
2018-07-05 $18.45 $18.49 $18.45 $18.49 $17.25 631
2018-07-03 $18.40 $18.40 $18.40 $18.40 $17.16 0
2018-07-02 $18.40 $18.40 $18.40 $18.40 $17.16 150
2018-06-29 $18.40 $18.40 $18.40 $18.40 $17.16 0
2018-06-28 $18.40 $18.40 $18.40 $18.40 $17.16 0
2018-06-27 $18.40 $18.40 $18.40 $18.40 $17.16 3,600
2018-06-26 $18.45 $18.45 $18.45 $18.45 $17.21 80
2018-06-25 $18.45 $18.45 $18.45 $18.45 $17.21 0
2018-06-22 $18.45 $18.45 $18.45 $18.45 $17.21 0
2018-06-21 $18.45 $18.45 $18.45 $18.45 $17.21 8,000
2018-06-20 $18.37 $18.37 $18.37 $18.37 $17.13 10,000
2018-06-19 $18.44 $18.44 $18.44 $18.44 $17.20 0
2018-06-18 $18.44 $18.44 $18.44 $18.44 $17.20 0
2018-06-15 $18.44 $18.44 $18.44 $18.44 $17.20 0
2018-06-14 $18.44 $18.44 $18.44 $18.44 $17.20 200
2018-06-13 $18.45 $18.45 $18.45 $18.45 $17.21 150
2018-06-12 $18.45 $18.45 $18.44 $18.44 $17.20 750
2018-06-11 $18.21 $18.21 $18.21 $18.21 $16.98 400
2018-06-08 $18.50 $18.50 $18.50 $18.50 $17.25 0
2018-06-07 $18.50 $18.50 $18.50 $18.50 $17.25 0
2018-06-06 $18.50 $18.50 $18.50 $18.50 $17.25 0
2018-06-05 $18.50 $18.50 $18.50 $18.50 $17.25 300
2018-06-04 $18.35 $18.70 $18.27 $18.55 $17.30 3,101
2018-06-01 $18.40 $18.40 $18.40 $18.40 $17.16 0
2018-05-31 $18.40 $18.40 $18.40 $18.40 $17.16 16
2018-05-30 $18.40 $18.40 $18.40 $18.40 $17.16 0
2018-05-29 $18.40 $18.40 $18.40 $18.40 $17.16 0
2018-05-25 $18.40 $18.40 $18.40 $18.40 $17.16 33
2018-05-24 $18.40 $18.40 $18.40 $18.40 $17.16 0
2018-05-23 $18.40 $18.40 $18.40 $18.40 $17.16 0
2018-05-22 $18.40 $18.40 $18.40 $18.40 $17.16 200
2018-05-21 $18.30 $18.30 $18.30 $18.30 $17.07 150
2018-05-18 $18.21 $18.21 $18.10 $18.20 $16.98 600
2018-05-17 $18.25 $18.25 $18.25 $18.25 $17.02 0
2018-05-16 $18.25 $18.25 $18.25 $18.25 $17.02 60
2018-05-15 $18.25 $18.25 $18.25 $18.25 $17.02 0
2018-05-14 $18.25 $18.25 $18.25 $18.25 $17.02 0
2018-05-11 $18.70 $18.70 $18.25 $18.25 $17.02 3,251
2018-05-10 $18.70 $18.70 $18.70 $18.70 $17.44 400
2018-05-09 $18.70 $18.70 $18.70 $18.70 $17.44 300
2018-05-08 $18.70 $18.70 $18.70 $18.70 $17.44 100
2018-05-07 $18.89 $18.95 $18.70 $18.75 $17.49 2,100
2018-05-04 $18.88 $18.89 $18.79 $18.89 $17.62 900
2018-05-03 $18.66 $18.66 $18.66 $18.66 $17.40 124
2018-05-02 $18.64 $18.64 $18.64 $18.64 $17.39 1,465
2018-05-01 $18.65 $18.65 $18.65 $18.65 $17.39 0
2018-04-30 $18.65 $18.65 $18.65 $18.65 $17.39 17
2018-04-27 $18.50 $18.65 $18.50 $18.65 $17.39 415
2018-04-26 $17.55 $18.99 $17.55 $18.99 $17.65 5,275
2018-04-25 $17.40 $17.40 $17.30 $17.30 $16.08 283
2018-04-24 $17.90 $17.90 $17.80 $17.80 $16.54 325
2018-04-23 $17.10 $17.10 $17.10 $17.10 $15.89 0
2018-04-20 $17.20 $17.30 $17.10 $17.10 $15.89 943
2018-04-19 $16.90 $17.20 $16.90 $17.20 $15.98 700
2018-04-18 $16.72 $16.73 $16.72 $16.73 $15.55 15,507
2018-04-17 $16.70 $16.79 $16.66 $16.79 $15.60 9,334
2018-04-16 $16.70 $16.70 $16.67 $16.67 $15.49 1,000
2018-04-13 $16.70 $16.70 $16.69 $16.70 $15.52 1,700
2018-04-12 $16.60 $16.60 $16.60 $16.60 $15.42 0
2018-04-11 $16.80 $16.80 $16.60 $16.60 $15.42 7,450
2018-04-10 $16.66 $16.66 $16.60 $16.60 $15.42 23,478
2018-04-09 $16.75 $16.75 $16.75 $16.75 $15.56 0
2018-04-06 $16.75 $16.75 $16.75 $16.75 $15.56 0
2018-04-05 $16.75 $16.75 $16.75 $16.75 $15.56 0
2018-04-04 $16.70 $16.75 $16.70 $16.75 $15.56 5,600
2018-04-03 $16.65 $16.65 $16.65 $16.65 $15.47 6,575
2018-04-02 $16.60 $16.60 $16.60 $16.60 $15.42 0
2018-03-29 $16.60 $16.60 $16.60 $16.60 $15.42 100
2018-03-28 $16.60 $16.60 $16.60 $16.60 $15.42 0
2018-03-27 $16.50 $16.50 $16.50 $16.50 $15.33 187
2018-03-26 $16.70 $16.70 $16.50 $16.50 $15.33 600
2018-03-23 $16.80 $16.80 $16.41 $16.41 $15.25 900
2018-03-22 $16.98 $16.98 $16.98 $16.98 $15.78 0
2018-03-21 $16.98 $16.98 $16.98 $16.98 $15.78 0
2018-03-20 $16.98 $16.98 $16.98 $16.98 $15.78 100
2018-03-19 $17.00 $17.00 $17.00 $17.00 $15.80 350
2018-03-16 $16.98 $16.98 $16.98 $16.98 $15.78 0
2018-03-15 $16.98 $16.98 $16.98 $16.98 $15.78 100
2018-03-14 $16.90 $16.90 $16.90 $16.90 $15.70 0
2018-03-13 $16.90 $16.90 $16.90 $16.90 $15.70 0
2018-03-12 $16.90 $16.90 $16.90 $16.90 $15.70 700
2018-03-09 $16.85 $16.85 $16.85 $16.85 $15.66 100
2018-03-08 $16.85 $16.85 $16.85 $16.85 $15.66 0
2018-03-07 $16.83 $16.85 $16.83 $16.85 $15.66 600
2018-03-06 $16.85 $16.85 $16.75 $16.85 $15.66 3,408
2018-03-05 $16.90 $16.90 $16.90 $16.90 $15.70 150
2018-03-02 $16.95 $16.95 $16.95 $16.95 $15.75 0
2018-03-01 $16.95 $16.95 $16.95 $16.95 $15.75 200
2018-02-28 $17.00 $17.00 $17.00 $17.00 $15.80 0
2018-02-27 $17.00 $17.00 $17.00 $17.00 $15.80 0
2018-02-26 $16.98 $17.00 $16.96 $17.00 $15.80 3,150
2018-02-23 $16.95 $16.95 $16.95 $16.95 $15.75 200
2018-02-22 $16.95 $16.95 $16.95 $16.95 $15.75 600
2018-02-21 $16.70 $16.74 $16.70 $16.74 $15.55 967
2018-02-20 $16.70 $16.70 $16.60 $16.70 $15.52 4,422
2018-02-16 $16.55 $16.63 $16.55 $16.55 $15.38 728
2018-02-15 $16.60 $16.70 $16.60 $16.70 $15.52 1,200
2018-02-14 $16.70 $16.71 $16.40 $16.50 $15.33 8,135
2018-02-13 $16.50 $16.50 $16.50 $16.50 $15.33 0
2018-02-12 $16.92 $16.92 $16.50 $16.50 $15.33 3,153
2018-02-09 $16.80 $17.00 $16.70 $17.00 $15.80 8,492
2018-02-08 $16.85 $16.92 $16.75 $16.90 $15.70 4,772
2018-02-07 $16.87 $17.14 $16.85 $17.00 $15.80 5,994
2018-02-06 $17.25 $17.57 $16.52 $16.86 $15.67 65,819
2018-02-05 $17.78 $17.78 $17.25 $17.45 $16.21 18,679
2018-02-02 $17.71 $17.75 $17.71 $17.75 $16.49 5,000
2018-02-01 $17.80 $17.80 $17.80 $17.80 $16.54 0
2018-01-31 $17.80 $17.80 $17.80 $17.80 $16.54 22,000
2018-01-30 $17.75 $17.75 $17.75 $17.75 $16.49 0
2018-01-29 $17.75 $17.75 $17.75 $17.75 $16.49 249
2018-01-26 $17.90 $17.90 $17.90 $17.90 $16.57 50
2018-01-25 $17.80 $17.90 $17.80 $17.90 $16.57 9,600
2018-01-24 $17.74 $17.77 $17.74 $17.75 $16.43 3,149
2018-01-23 $17.62 $17.62 $17.62 $17.62 $16.31 0
2018-01-22 $17.62 $17.62 $17.62 $17.62 $16.31 0
2018-01-19 $17.49 $17.70 $17.38 $17.62 $16.31 18,500
2018-01-18 $17.39 $17.39 $17.39 $17.39 $16.10 100
2018-01-17 $17.40 $17.40 $17.35 $17.35 $16.06 300
2018-01-16 $17.75 $17.79 $17.35 $17.79 $16.47 6,451
2018-01-12 $17.50 $17.50 $17.43 $17.50 $16.20 2,300
2018-01-11 $17.75 $17.75 $17.43 $17.43 $16.14 1,600
2018-01-10 $17.43 $17.43 $17.43 $17.43 $16.14 950
2018-01-09 $17.43 $17.55 $17.43 $17.55 $16.25 18,995
2018-01-08 $17.41 $17.41 $17.41 $17.41 $16.12 500
2018-01-05 $17.25 $17.43 $17.25 $17.43 $16.14 1,650
2018-01-04 $17.68 $17.68 $17.13 $17.13 $15.86 1,355
2018-01-03 $17.76 $17.76 $17.68 $17.68 $16.37 305
2018-01-02 $17.88 $17.88 $17.88 $17.88 $16.55 0
2017-12-29 $17.99 $18.00 $17.88 $17.88 $16.55 5,270
2017-12-28 $17.75 $17.75 $17.75 $17.75 $16.43 0
2017-12-27 $17.75 $17.75 $17.75 $17.75 $16.43 0
2017-12-26 $17.75 $17.75 $17.75 $17.75 $16.43 200
2017-12-22 $17.60 $17.60 $17.60 $17.60 $16.29 0
2017-12-21 $17.30 $17.60 $17.25 $17.60 $16.29 1,650
2017-12-20 $17.24 $17.24 $17.24 $17.24 $15.96 0
2017-12-19 $17.24 $17.24 $17.24 $17.24 $15.96 0
2017-12-18 $17.30 $17.33 $17.12 $17.24 $15.96 1,300
2017-12-15 $17.12 $17.35 $17.12 $17.25 $15.97 1,901
2017-12-14 $17.13 $17.13 $17.13 $17.13 $15.86 1,023
2017-12-13 $17.30 $17.30 $17.25 $17.25 $15.97 600
2017-12-12 $17.32 $17.32 $17.32 $17.32 $16.04 0
2017-12-11 $17.40 $17.40 $17.32 $17.32 $16.04 400
2017-12-08 $17.12 $17.32 $17.12 $17.32 $16.04 1,020
2017-12-07 $17.10 $17.40 $17.10 $17.40 $16.11 7,966
2017-12-06 $17.35 $17.40 $17.28 $17.40 $16.11 2,008
2017-12-05 $17.28 $17.35 $17.28 $17.35 $16.06 1,257
2017-12-04 $17.39 $17.49 $17.39 $17.49 $16.19 500
2017-12-01 $17.45 $17.45 $17.25 $17.35 $16.06 4,354
2017-11-30 $17.60 $17.75 $17.55 $17.55 $16.25 5,589
2017-11-29 $17.60 $17.60 $17.60 $17.60 $16.29 101
2017-11-28 $17.59 $17.60 $17.59 $17.60 $16.29 235
2017-11-27 $17.95 $17.95 $17.95 $17.95 $16.62 0
2017-11-24 $17.95 $17.95 $17.95 $17.95 $16.62 0
2017-11-22 $17.95 $17.95 $17.95 $17.95 $16.62 0
2017-11-21 $17.95 $17.95 $17.95 $17.95 $16.62 0
2017-11-20 $17.95 $17.95 $17.95 $17.95 $16.62 0
2017-11-17 $17.95 $17.95 $17.77 $17.95 $16.62 3,700
2017-11-16 $17.75 $17.75 $17.75 $17.75 $16.43 0
2017-11-15 $17.74 $17.75 $17.74 $17.75 $16.43 400
2017-11-14 $17.66 $17.74 $17.66 $17.74 $16.42 500
2017-11-13 $18.00 $18.00 $18.00 $18.00 $16.66 1
2017-11-10 $18.00 $18.00 $18.00 $18.00 $16.66 0
2017-11-09 $18.00 $18.00 $18.00 $18.00 $16.66 901
2017-11-08 $18.00 $18.00 $18.00 $18.00 $16.66 0
2017-11-07 $18.00 $18.00 $18.00 $18.00 $16.66 100
2017-11-06 $18.09 $18.09 $18.08 $18.08 $16.74 800
2017-11-03 $18.10 $18.29 $18.10 $18.20 $16.85 3,375
2017-11-02 $18.02 $18.02 $18.00 $18.00 $16.66 1,000
2017-11-01 $18.00 $18.29 $18.00 $18.20 $16.85 2,900
2017-10-31 $17.30 $18.14 $17.30 $17.58 $16.28 3,100
2017-10-30 $17.24 $17.24 $17.24 $17.24 $15.96 0
2017-10-27 $17.24 $17.24 $17.24 $17.24 $15.96 0
2017-10-26 $17.24 $17.24 $17.24 $17.24 $15.90 500
2017-10-25 $17.24 $17.24 $17.24 $17.24 $15.90 0
2017-10-24 $17.24 $17.24 $17.24 $17.24 $15.90 0
2017-10-23 $17.24 $17.24 $17.24 $17.24 $15.90 0
2017-10-20 $17.24 $17.24 $17.24 $17.24 $15.90 0
2017-10-19 $17.20 $17.24 $17.20 $17.24 $15.90 901
2017-10-18 $17.16 $17.17 $17.16 $17.16 $15.83 600
2017-10-17 $17.20 $17.20 $17.20 $17.20 $15.86 0
2017-10-16 $17.28 $17.40 $17.10 $17.20 $15.86 8,200
2017-10-13 $17.43 $17.43 $17.27 $17.35 $16.00 2,495
2017-10-12 $17.51 $17.51 $17.51 $17.51 $16.15 330
2017-10-11 $17.54 $17.54 $17.54 $17.54 $16.18 0
2017-10-10 $17.54 $17.54 $17.54 $17.54 $16.18 500
2017-10-09 $17.76 $17.76 $17.76 $17.76 $16.38 400
2017-10-06 $18.00 $18.00 $18.00 $18.00 $16.60 0
2017-10-05 $18.00 $18.00 $18.00 $18.00 $16.60 0
2017-10-04 $18.00 $18.00 $18.00 $18.00 $16.60 0
2017-10-03 $18.00 $18.00 $18.00 $18.00 $16.60 0
2017-10-02 $18.00 $18.00 $18.00 $18.00 $16.60 100
2017-09-29 $17.85 $18.00 $17.84 $18.00 $16.60 5,000
2017-09-28 $17.68 $17.77 $17.68 $17.77 $16.39 1,392
2017-09-27 $17.60 $17.68 $17.58 $17.58 $16.21 1,969
2017-09-26 $17.43 $17.43 $17.43 $17.43 $16.08 0
2017-09-25 $17.43 $17.43 $17.43 $17.43 $16.08 0
2017-09-22 $17.43 $17.43 $17.43 $17.43 $16.08 400
2017-09-21 $17.46 $17.46 $17.43 $17.43 $16.08 600
2017-09-20 $17.59 $17.59 $17.43 $17.44 $16.09 1,300
2017-09-19 $17.79 $17.79 $17.79 $17.79 $16.41 0
2017-09-18 $17.79 $17.79 $17.79 $17.79 $16.41 0
2017-09-15 $17.79 $17.79 $17.79 $17.79 $16.41 1
2017-09-14 $17.79 $17.79 $17.79 $17.79 $16.41 0
2017-09-13 $17.79 $17.79 $17.79 $17.79 $16.41 0
2017-09-12 $17.99 $17.99 $17.79 $17.79 $16.41 860
2017-09-11 $18.22 $18.22 $18.22 $18.22 $16.81 0
2017-09-08 $18.22 $18.22 $18.22 $18.22 $16.81 0
2017-09-07 $18.22 $18.22 $18.22 $18.22 $16.81 0
2017-09-06 $18.22 $18.22 $18.22 $18.22 $16.81 0
2017-09-05 $18.22 $18.22 $18.22 $18.22 $16.81 0
2017-09-01 $18.22 $18.22 $18.22 $18.22 $16.81 0
2017-08-31 $18.00 $18.49 $18.00 $18.22 $16.81 800
2017-08-30 $17.50 $17.50 $17.50 $17.50 $16.14 0
2017-08-29 $17.50 $17.50 $17.50 $17.50 $16.14 0
2017-08-28 $18.16 $18.16 $17.50 $17.50 $16.14 1,200
2017-08-25 $18.04 $18.04 $18.04 $18.04 $16.64 0
2017-08-24 $18.04 $18.04 $18.04 $18.04 $16.64 0
2017-08-23 $18.04 $18.04 $18.04 $18.04 $16.64 0
2017-08-22 $18.04 $18.04 $18.04 $18.04 $16.64 0
2017-08-21 $18.04 $18.04 $18.04 $18.04 $16.64 0
2017-08-18 $18.04 $18.04 $18.04 $18.04 $16.64 1,700
2017-08-17 $18.46 $18.46 $18.04 $18.04 $16.64 2,300
2017-08-16 $18.80 $18.80 $18.45 $18.45 $17.02 2,800
2017-08-15 $18.73 $18.73 $18.73 $18.73 $17.28 0
2017-08-14 $18.73 $18.73 $18.73 $18.73 $17.28 1
2017-08-11 $18.73 $18.73 $18.73 $18.73 $17.28 0
2017-08-10 $18.73 $18.73 $18.73 $18.73 $17.28 100
2017-08-09 $19.18 $19.18 $19.18 $19.18 $17.69 1
2017-08-08 $19.18 $19.18 $19.18 $19.18 $17.69 0
2017-08-07 $19.18 $19.18 $19.18 $19.18 $17.69 100
2017-08-04 $19.20 $19.20 $19.20 $19.20 $17.71 600
2017-08-03 $19.20 $19.20 $19.20 $19.20 $17.71 0
2017-08-02 $19.20 $19.20 $19.20 $19.20 $17.71 50
2017-08-01 $19.25 $19.25 $19.20 $19.20 $17.71 900
2017-07-31 $18.90 $18.90 $18.90 $18.90 $17.37 0
2017-07-28 $18.90 $18.90 $18.90 $18.90 $17.37 100
2017-07-27 $18.93 $18.93 $18.93 $18.93 $17.40 500
2017-07-26 $19.00 $19.00 $19.00 $19.00 $17.47 0
2017-07-25 $19.00 $19.00 $19.00 $19.00 $17.47 35
2017-07-24 $19.03 $19.03 $19.00 $19.00 $17.47 6,890
2017-07-21 $19.08 $19.08 $19.08 $19.08 $17.54 0
2017-07-20 $19.08 $19.08 $19.08 $19.08 $17.54 1,000
2017-07-19 $19.10 $19.10 $19.10 $19.10 $17.56 0
2017-07-18 $18.88 $19.20 $18.88 $19.10 $17.56 9,850
2017-07-17 $18.95 $18.95 $18.95 $18.95 $17.42 2
2017-07-14 $18.95 $18.95 $18.95 $18.95 $17.42 0
2017-07-13 $18.95 $18.95 $18.95 $18.95 $17.42 0
2017-07-12 $18.95 $18.95 $18.95 $18.95 $17.42 0
2017-07-11 $18.95 $18.95 $18.95 $18.95 $17.42 0
2017-07-10 $18.95 $18.95 $18.95 $18.95 $17.42 0
2017-07-07 $18.95 $18.95 $18.95 $18.95 $17.42 0
2017-07-06 $18.95 $18.95 $18.95 $18.95 $17.42 100
2017-07-05 $19.02 $19.02 $19.02 $19.02 $17.48 2,525
2017-07-03 $19.00 $19.00 $19.00 $19.00 $17.47 0
2017-06-30 $18.74 $19.04 $18.74 $19.00 $17.47 7,900
2017-06-29 $18.63 $18.63 $18.63 $18.63 $17.13 200
2017-06-28 $18.95 $18.95 $18.95 $18.95 $17.42 0
2017-06-27 $18.95 $18.95 $18.95 $18.95 $17.42 0
2017-06-26 $18.95 $18.95 $18.95 $18.95 $17.42 0
2017-06-23 $18.95 $18.95 $18.95 $18.95 $17.42 1,300
2017-06-22 $19.08 $19.08 $19.05 $19.05 $17.51 2,400
2017-06-21 $19.05 $19.05 $19.05 $19.05 $17.51 2,500
2017-06-20 $19.00 $19.00 $19.00 $19.00 $17.47 0
2017-06-19 $19.00 $19.04 $19.00 $19.00 $17.47 4,550
2017-06-16 $19.00 $19.00 $19.00 $19.00 $17.47 4
2017-06-15 $19.00 $19.00 $19.00 $19.00 $17.47 0
2017-06-14 $19.00 $19.00 $19.00 $19.00 $17.47 1,200
2017-06-13 $19.05 $19.05 $18.88 $19.03 $17.49 8,588
2017-06-12 $19.04 $19.04 $19.04 $19.04 $17.50 0
2017-06-09 $19.00 $19.05 $19.00 $19.04 $17.50 2,900
2017-06-08 $18.96 $18.96 $18.96 $18.96 $17.43 800
2017-06-07 $18.95 $18.95 $18.95 $18.95 $17.42 100
2017-06-06 $18.74 $18.95 $18.74 $18.95 $17.42 517
2017-06-05 $18.60 $18.60 $18.60 $18.60 $17.10 0
2017-06-02 $18.60 $18.60 $18.60 $18.60 $17.10 400
2017-06-01 $19.80 $19.80 $18.40 $18.40 $16.91 901
2017-05-31 $19.00 $19.80 $19.00 $19.80 $18.20 2,399
2017-05-30 $19.00 $19.00 $19.00 $19.00 $17.47 300
2017-05-26 $18.85 $19.00 $18.85 $19.00 $17.47 300
2017-05-25 $18.30 $18.30 $18.30 $18.30 $16.82 100
2017-05-24 $17.55 $17.55 $17.55 $17.55 $16.13 0
2017-05-23 $17.55 $17.55 $17.55 $17.55 $16.13 0
2017-05-22 $17.55 $17.55 $17.55 $17.55 $16.13 1,200
2017-05-19 $18.24 $18.24 $18.24 $18.24 $16.77 102
2017-05-18 $18.00 $18.05 $17.85 $17.85 $16.41 725
2017-05-17 $18.50 $18.50 $17.60 $17.60 $16.18 1,900
2017-05-16 $19.00 $19.00 $18.55 $18.55 $17.05 798
2017-05-15 $19.74 $19.74 $18.50 $19.00 $17.47 1,700
2017-05-12 $19.99 $19.99 $19.99 $19.99 $18.38 200
2017-05-11 $19.99 $19.99 $19.99 $19.99 $18.38 500
2017-05-10 $19.99 $19.99 $19.99 $19.99 $18.38 2,000
2017-05-09 $19.95 $19.95 $19.90 $19.90 $18.29 300
2017-05-08 $20.04 $20.04 $20.04 $20.04 $18.42 600
2017-05-05 $18.95 $18.95 $18.95 $18.95 $17.42 0
2017-05-04 $18.95 $18.95 $18.95 $18.95 $17.42 400
2017-05-03 $18.95 $18.95 $18.95 $18.95 $17.42 0
2017-05-02 $18.95 $18.95 $18.95 $18.95 $17.42 300
2017-05-01 $19.50 $19.50 $19.50 $19.50 $17.92 600
2017-04-28 $19.00 $19.00 $19.00 $19.00 $17.47 150
2017-04-27 $19.90 $19.90 $19.90 $19.90 $18.29 0
2017-04-26 $19.00 $20.00 $19.00 $19.90 $18.24 5,100
2017-04-25 $18.20 $19.00 $18.15 $18.90 $17.32 3,900
2017-04-24 $17.95 $18.10 $17.95 $18.10 $16.59 992
2017-04-21 $18.00 $18.00 $18.00 $18.00 $16.50 0
2017-04-20 $18.00 $18.00 $18.00 $18.00 $16.50 1,000
2017-04-19 $17.75 $17.95 $17.73 $17.95 $16.45 678
2017-04-18 $17.69 $17.70 $17.69 $17.70 $16.22 300
2017-04-17 $17.80 $17.80 $17.80 $17.80 $16.31 0
2017-04-13 $17.80 $17.80 $17.80 $17.80 $16.31 0
2017-04-12 $17.80 $17.80 $17.80 $17.80 $16.31 1,000
2017-04-11 $18.00 $18.00 $18.00 $18.00 $16.50 300
2017-04-10 $17.75 $17.75 $17.75 $17.75 $16.27 0
2017-04-07 $17.75 $17.75 $17.75 $17.75 $16.27 0
2017-04-06 $17.80 $18.20 $17.70 $17.75 $16.27 1,710
2017-04-05 $17.60 $17.75 $17.30 $17.75 $16.27 2,410
2017-04-04 $17.50 $17.50 $17.50 $17.50 $16.04 575
2017-04-03 $17.45 $17.45 $17.45 $17.45 $15.99 0
2017-03-31 $17.45 $17.45 $17.45 $17.45 $15.99 0
2017-03-30 $17.45 $17.45 $17.45 $17.45 $15.99 0
2017-03-29 $17.45 $17.45 $17.45 $17.45 $15.99 700
2017-03-28 $17.50 $17.50 $17.50 $17.50 $16.04 100
2017-03-27 $17.50 $17.50 $17.50 $17.50 $16.04 500
2017-03-24 $17.50 $17.50 $17.45 $17.50 $16.04 1,525
2017-03-23 $18.00 $18.00 $18.00 $18.00 $16.50 0
2017-03-22 $18.00 $18.00 $18.00 $18.00 $16.50 0
2017-03-21 $18.80 $18.80 $18.00 $18.00 $16.50 575
2017-03-20 $18.05 $19.00 $18.05 $19.00 $17.41 500
2017-03-17 $17.80 $17.80 $17.80 $17.80 $16.31 1,441
2017-03-16 $17.65 $18.00 $17.65 $18.00 $16.50 1,458
2017-03-15 $17.50 $17.50 $17.50 $17.50 $16.04 0
2017-03-14 $17.50 $17.50 $17.50 $17.50 $16.04 900
2017-03-13 $17.65 $17.65 $17.65 $17.65 $16.18 0
2017-03-10 $17.65 $17.65 $17.65 $17.65 $16.18 500
2017-03-09 $17.40 $17.40 $17.40 $17.40 $15.95 0
2017-03-08 $17.40 $17.47 $17.40 $17.40 $15.95 1,684
2017-03-07 $17.25 $17.25 $17.25 $17.25 $15.81 0
2017-03-06 $17.25 $17.25 $17.25 $17.25 $15.81 200
2017-03-03 $17.23 $17.37 $17.02 $17.37 $15.92 3,709
2017-03-02 $16.90 $17.20 $16.88 $16.88 $15.47 9,788
2017-03-01 $16.90 $16.90 $16.85 $16.90 $15.49 1,100
2017-02-28 $16.90 $16.90 $16.90 $16.90 $15.49 100
2017-02-27 $17.00 $17.00 $17.00 $17.00 $15.58 389
2017-02-24 $17.02 $17.05 $17.02 $17.05 $15.63 510
2017-02-23 $16.50 $17.00 $16.50 $17.00 $15.58 2,095
2017-02-22 $16.47 $16.47 $16.47 $16.47 $15.09 140
2017-02-21 $16.50 $16.50 $16.50 $16.50 $15.12 468
2017-02-17 $16.30 $16.30 $16.30 $16.30 $14.94 0
2017-02-16 $16.30 $16.30 $16.30 $16.30 $14.94 0
2017-02-15 $16.30 $16.30 $16.30 $16.30 $14.94 900
2017-02-14 $16.49 $16.49 $16.30 $16.30 $14.94 3,550
2017-02-13 $16.45 $16.45 $16.25 $16.40 $15.03 3,050
2017-02-10 $16.10 $16.45 $16.00 $16.45 $15.08 3,251
2017-02-09 $15.90 $16.15 $15.90 $16.15 $14.80 455
2017-02-08 $15.94 $15.94 $15.75 $15.75 $14.43 4,100
2017-02-07 $15.95 $16.00 $15.90 $16.00 $14.66 3,612
2017-02-06 $15.80 $15.95 $15.80 $15.94 $14.61 1,680
2017-02-03 $15.60 $15.85 $15.60 $15.75 $14.43 2,820
2017-02-02 $15.39 $15.75 $15.30 $15.75 $14.43 5,608
2017-02-01 $15.00 $15.10 $15.00 $15.10 $13.84 1,050
2017-01-31 $15.00 $15.00 $15.00 $15.00 $13.75 1,400
2017-01-30 $15.00 $15.00 $15.00 $15.00 $13.75 0
2017-01-27 $15.19 $15.19 $15.00 $15.00 $13.75 2,260
2017-01-26 $15.20 $15.34 $15.00 $15.34 $14.00 2,160
2017-01-25 $15.10 $15.10 $14.90 $14.90 $13.60 1,557
2017-01-24 $15.05 $15.25 $14.90 $15.25 $13.92 1,643
2017-01-23 $14.96 $14.96 $14.96 $14.96 $13.66 1,000
2017-01-20 $14.75 $14.75 $14.75 $14.75 $13.46 0
2017-01-19 $14.75 $14.75 $14.75 $14.75 $13.46 0
2017-01-18 $14.97 $14.97 $14.75 $14.75 $13.46 1,500
2017-01-17 $14.85 $14.85 $14.85 $14.85 $13.56 0
2017-01-13 $14.85 $14.85 $14.85 $14.85 $13.56 0
2017-01-12 $14.85 $14.85 $14.85 $14.85 $13.56 0
2017-01-11 $14.85 $14.85 $14.85 $14.85 $13.56 100
2017-01-10 $14.70 $14.70 $14.70 $14.70 $13.42 0
2017-01-09 $14.70 $14.70 $14.70 $14.70 $13.42 150
2017-01-06 $15.00 $15.00 $15.00 $15.00 $13.69 0
2017-01-05 $15.00 $15.00 $15.00 $15.00 $13.69 0
2017-01-04 $14.70 $15.00 $14.70 $15.00 $13.69 960
2017-01-03 $14.37 $14.68 $14.37 $14.68 $13.40 2,573
2016-12-30 $14.38 $14.48 $14.38 $14.48 $13.22 1,100
2016-12-29 $14.15 $14.15 $14.15 $14.15 $12.92 0
2016-12-28 $14.15 $14.15 $14.15 $14.15 $12.92 3,080
2016-12-27 $14.70 $14.70 $14.70 $14.70 $13.42 0
2016-12-23 $14.85 $14.85 $14.70 $14.70 $13.42 1,923
2016-12-22 $14.60 $14.70 $14.55 $14.70 $13.42 1,146
2016-12-21 $14.75 $14.75 $14.21 $14.21 $12.97 1,500
2016-12-20 $14.75 $14.75 $14.75 $14.75 $13.46 0
2016-12-19 $14.75 $14.75 $14.75 $14.75 $13.46 0
2016-12-16 $15.15 $15.15 $14.75 $14.75 $13.46 346
2016-12-15 $15.19 $15.49 $15.11 $15.49 $14.14 950
2016-12-14 $15.10 $15.10 $15.10 $15.10 $13.78 168
2016-12-13 $15.50 $15.52 $15.40 $15.40 $14.06 850
2016-12-12 $15.02 $15.50 $15.02 $15.50 $14.15 3,535
2016-12-09 $15.00 $15.50 $15.00 $15.03 $13.72 1,500
2016-12-08 $14.70 $14.70 $14.50 $14.50 $13.24 1,071
2016-12-07 $14.75 $14.75 $14.75 $14.75 $13.46 450
2016-12-06 $14.65 $14.65 $14.65 $14.65 $13.37 1,000
2016-12-05 $14.50 $14.75 $14.50 $14.75 $13.46 800
2016-12-02 $14.45 $14.45 $14.45 $14.45 $13.19 1,143
2016-12-01 $15.00 $15.00 $15.00 $15.00 $13.69 0
2016-11-30 $14.18 $15.00 $14.18 $15.00 $13.69 1,100
2016-11-29 $13.98 $13.99 $13.98 $13.99 $12.77 4,200
2016-11-28 $14.02 $14.29 $13.89 $13.89 $12.68 16,957
2016-11-25 $14.02 $14.02 $14.02 $14.02 $12.80 0
2016-11-23 $14.02 $14.02 $14.02 $14.02 $12.80 100
2016-11-22 $13.99 $13.99 $13.99 $13.99 $12.77 200
2016-11-21 $14.01 $14.01 $13.81 $13.81 $12.61 280
2016-11-18 $14.00 $14.00 $14.00 $14.00 $12.78 0
2016-11-17 $14.00 $14.00 $14.00 $14.00 $12.78 320
2016-11-16 $14.00 $14.00 $14.00 $14.00 $12.78 0
2016-11-15 $14.00 $14.00 $14.00 $14.00 $12.78 1,779
2016-11-14 $13.78 $14.00 $13.78 $14.00 $12.78 2,101
2016-11-11 $14.00 $14.00 $14.00 $14.00 $12.78 1,048
2016-11-10 $14.00 $14.00 $14.00 $14.00 $12.78 3,460
2016-11-09 $13.71 $14.00 $13.51 $14.00 $12.78 2,824
2016-11-08 $14.00 $14.00 $14.00 $14.00 $12.78 1,401
2016-11-07 $13.35 $14.00 $13.35 $14.00 $12.78 11,260
2016-11-04 $13.16 $13.16 $13.16 $13.16 $12.01 263
2016-11-03 $13.50 $13.50 $13.40 $13.40 $12.23 1,302
2016-11-02 $13.55 $13.55 $13.25 $13.25 $12.09 1,400
2016-11-01 $13.92 $13.92 $13.92 $13.92 $12.71 0
2016-10-31 $13.92 $13.92 $13.92 $13.92 $12.71 0
2016-10-28 $13.92 $13.92 $13.92 $13.92 $12.71 0
2016-10-27 $13.92 $13.92 $13.92 $13.92 $12.71 0
2016-10-26 $13.67 $14.00 $13.67 $13.92 $12.65 2,195
2016-10-25 $12.67 $12.67 $12.67 $12.67 $11.52 0
2016-10-24 $13.00 $13.00 $12.67 $12.67 $11.52 4,100
2016-10-21 $13.00 $13.00 $13.00 $13.00 $11.82 1,444
2016-10-20 $13.00 $13.00 $13.00 $13.00 $11.82 138
2016-10-19 $13.00 $13.24 $13.00 $13.24 $12.03 1,400
2016-10-18 $12.95 $12.95 $12.95 $12.95 $11.77 200
2016-10-17 $13.25 $13.25 $12.96 $13.18 $11.98 2,800
2016-10-14 $12.85 $13.10 $12.85 $12.95 $11.77 6,200
2016-10-13 $12.83 $12.83 $12.83 $12.83 $11.66 200
2016-10-12 $12.74 $12.74 $12.74 $12.74 $11.58 0
2016-10-11 $12.74 $12.74 $12.74 $12.74 $11.58 1,100
2016-10-10 $12.40 $12.40 $12.40 $12.40 $11.27 0
2016-10-07 $12.40 $12.40 $12.40 $12.40 $11.27 0
2016-10-06 $12.42 $12.42 $12.40 $12.40 $11.27 1,500
2016-10-05 $12.42 $12.42 $12.42 $12.42 $11.29 2,000
2016-10-04 $12.25 $12.25 $12.25 $12.25 $11.13 0
2016-10-03 $12.25 $12.25 $12.25 $12.25 $11.13 0
2016-09-30 $12.25 $12.25 $12.25 $12.25 $11.13 0
2016-09-29 $12.25 $12.25 $12.25 $12.25 $11.13 0
2016-09-28 $12.25 $12.25 $12.25 $12.25 $11.13 0
2016-09-27 $12.20 $12.25 $12.20 $12.25 $11.13 2,200
2016-09-26 $12.20 $12.20 $12.20 $12.20 $11.09 0
2016-09-23 $12.20 $12.20 $12.20 $12.20 $11.09 100
2016-09-22 $12.45 $12.45 $12.45 $12.45 $11.32 0
2016-09-21 $12.45 $12.45 $12.45 $12.45 $11.32 0
2016-09-20 $12.45 $12.45 $12.45 $12.45 $11.32 0
2016-09-19 $12.25 $12.45 $12.25 $12.45 $11.32 343
2016-09-16 $12.25 $12.25 $12.25 $12.25 $11.13 2
2016-09-15 $12.25 $12.25 $12.25 $12.25 $11.13 0
2016-09-14 $12.25 $12.25 $12.25 $12.25 $11.13 55
2016-09-13 $12.25 $12.25 $12.25 $12.25 $11.13 0
2016-09-12 $12.25 $12.25 $12.25 $12.25 $11.13 0
2016-09-09 $12.24 $12.25 $12.24 $12.25 $11.13 300
2016-09-08 $11.50 $11.50 $11.50 $11.50 $10.45 0
2016-09-07 $11.50 $11.50 $11.50 $11.50 $10.45 0
2016-09-06 $11.50 $11.50 $11.50 $11.50 $10.45 0
2016-09-02 $11.50 $11.50 $11.50 $11.50 $10.45 0
2016-09-01 $11.61 $11.61 $11.50 $11.50 $10.45 1,171
2016-08-31 $11.41 $11.41 $11.41 $11.41 $10.37 100
2016-08-30 $11.99 $11.99 $11.99 $11.99 $10.90 0
2016-08-29 $11.99 $11.99 $11.99 $11.99 $10.90 268
2016-08-26 $11.37 $11.37 $11.37 $11.37 $10.33 0
2016-08-25 $11.37 $11.37 $11.37 $11.37 $10.33 5,250
2016-08-24 $11.90 $11.90 $11.90 $11.90 $10.82 200
2016-08-23 $11.50 $11.50 $11.50 $11.50 $10.45 0
2016-08-22 $11.50 $11.50 $11.50 $11.50 $10.45 0
2016-08-19 $11.50 $11.50 $11.50 $11.50 $10.45 750
2016-08-18 $11.89 $11.89 $11.89 $11.89 $10.81 0
2016-08-17 $11.89 $11.89 $11.89 $11.89 $10.81 0
2016-08-16 $11.89 $11.89 $11.89 $11.89 $10.81 0
2016-08-15 $11.85 $11.89 $11.85 $11.89 $10.81 700
2016-08-12 $11.50 $11.50 $11.50 $11.50 $10.45 0
2016-08-11 $11.50 $11.50 $11.50 $11.50 $10.45 0
2016-08-10 $11.50 $11.50 $11.50 $11.50 $10.45 0
2016-08-09 $11.95 $11.95 $11.50 $11.50 $10.45 3,284
2016-08-08 $12.00 $12.00 $12.00 $12.00 $10.91 0
2016-08-05 $12.00 $12.00 $12.00 $12.00 $10.91 251
2016-08-04 $12.20 $12.20 $12.20 $12.20 $11.09 0
2016-08-03 $12.11 $12.20 $11.93 $12.20 $11.09 1,891
2016-08-02 $11.95 $11.95 $11.95 $11.95 $10.86 0
2016-08-01 $11.95 $11.95 $11.95 $11.95 $10.86 0
2016-07-29 $11.95 $11.95 $11.95 $11.95 $10.86 1,000
2016-07-28 $11.26 $11.26 $11.26 $11.26 $10.23 0
2016-07-27 $11.46 $11.46 $11.26 $11.26 $10.23 300
2016-07-26 $11.99 $11.99 $11.99 $11.99 $10.84 0
2016-07-25 $11.99 $11.99 $11.99 $11.99 $10.84 406
2016-07-22 $11.41 $12.00 $11.41 $11.75 $10.62 8,150
2016-07-21 $12.30 $12.30 $12.30 $12.30 $11.12 0
2016-07-20 $12.30 $12.30 $12.30 $12.30 $11.12 0
2016-07-19 $12.48 $12.48 $12.30 $12.30 $11.12 300
2016-07-18 $12.00 $12.50 $12.00 $12.50 $11.30 2,200
2016-07-15 $11.90 $11.95 $11.90 $11.95 $10.80 1,900
2016-07-14 $11.30 $11.30 $11.30 $11.30 $10.22 1,000
2016-07-13 $11.95 $11.95 $11.95 $11.95 $10.80 209
2016-07-12 $11.30 $12.00 $11.30 $12.00 $10.85 1,426
2016-07-11 $11.85 $12.00 $11.85 $12.00 $10.85 3,400
2016-07-08 $11.85 $11.85 $11.85 $11.85 $10.71 100
2016-07-07 $11.75 $11.75 $11.75 $11.75 $10.62 100
2016-07-06 $11.50 $11.75 $11.50 $11.75 $10.62 300
2016-07-05 $11.25 $11.25 $11.25 $11.25 $10.17 0
2016-07-01 $11.15 $11.25 $11.15 $11.25 $10.17 5,600
2016-06-30 $11.13 $11.13 $11.13 $11.13 $10.06 0
2016-06-29 $11.13 $11.13 $11.13 $11.13 $10.06 0
2016-06-28 $11.13 $11.13 $11.13 $11.13 $10.06 0
2016-06-27 $11.24 $11.24 $11.13 $11.13 $10.06 978
2016-06-24 $11.25 $11.25 $11.25 $11.25 $10.17 0
2016-06-23 $11.25 $11.25 $11.25 $11.25 $10.17 0
2016-06-22 $11.25 $11.25 $11.25 $11.25 $10.17 50
2016-06-21 $11.25 $11.25 $11.25 $11.25 $10.17 0
2016-06-20 $11.10 $11.25 $11.10 $11.25 $10.17 1,629
2016-06-17 $11.10 $11.10 $11.10 $11.10 $10.04 2,185
2016-06-16 $11.01 $11.01 $11.01 $11.01 $9.95 0
2016-06-15 $11.01 $11.01 $11.01 $11.01 $9.95 0
2016-06-14 $11.01 $11.01 $11.01 $11.01 $9.95 400
2016-06-13 $11.01 $11.01 $11.00 $11.00 $9.94 0
2016-06-10 $11.00 $11.00 $11.00 $11.00 $9.94 0
2016-06-09 $11.00 $11.00 $11.00 $11.00 $9.94 0
2016-06-08 $11.00 $11.00 $11.00 $11.00 $9.94 75
2016-06-07 $11.00 $11.00 $11.00 $11.00 $9.94 0
2016-06-06 $11.00 $11.00 $11.00 $11.00 $9.94 0
2016-06-03 $11.00 $11.00 $11.00 $11.00 $9.94 0
2016-06-02 $11.00 $11.00 $11.00 $11.00 $9.94 0
2016-06-01 $11.00 $11.00 $11.00 $11.00 $9.94 866
2016-05-31 $11.00 $11.00 $11.00 $11.00 $9.94 800
2016-05-27 $10.90 $10.90 $10.90 $10.90 $9.85 0
2016-05-26 $10.90 $10.90 $10.90 $10.90 $9.85 400
2016-05-25 $10.89 $11.00 $10.89 $11.00 $9.94 887
2016-05-24 $10.87 $10.87 $10.87 $10.87 $9.83 0
2016-05-23 $10.87 $10.87 $10.87 $10.87 $9.83 1,400
2016-05-20 $11.00 $11.00 $10.99 $10.99 $9.94 1,300
2016-05-19 $10.86 $10.86 $10.86 $10.86 $9.82 0
2016-05-18 $10.86 $10.86 $10.86 $10.86 $9.82 0
2016-05-17 $11.00 $11.00 $10.86 $10.86 $9.82 2,200
2016-05-16 $11.06 $11.06 $10.70 $10.70 $9.67 1,500
2016-05-13 $10.95 $10.95 $10.95 $10.95 $9.90 1
2016-05-12 $10.95 $10.95 $10.95 $10.95 $9.90 0
2016-05-11 $10.95 $10.95 $10.95 $10.95 $9.90 0
2016-05-10 $10.95 $10.95 $10.95 $10.95 $9.90 1
2016-05-09 $10.95 $10.95 $10.95 $10.95 $9.90 0
2016-05-06 $11.52 $11.52 $10.95 $10.95 $9.90 1,050
2016-05-05 $11.75 $11.75 $11.75 $11.75 $10.62 0
2016-05-04 $11.75 $11.75 $11.75 $11.75 $10.62 0
2016-05-03 $11.75 $11.75 $11.75 $11.75 $10.62 1,004
2016-05-02 $12.00 $12.00 $12.00 $12.00 $10.85 0
2016-04-29 $12.00 $12.00 $12.00 $12.00 $10.85 1,000
2016-04-28 $11.33 $11.95 $11.33 $11.95 $10.80 400
2016-04-27 $11.30 $11.30 $11.30 $11.30 $10.17 0
2016-04-26 $11.30 $11.30 $11.30 $11.30 $10.17 0
2016-04-25 $11.30 $11.30 $11.30 $11.30 $10.17 0
2016-04-22 $11.30 $11.30 $11.30 $11.30 $10.17 100
2016-04-21 $11.00 $11.30 $11.00 $11.30 $10.17 200
2016-04-20 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-04-19 $10.70 $10.70 $10.70 $10.70 $9.63 99
2016-04-18 $11.00 $11.00 $10.70 $10.70 $9.63 854
2016-04-15 $11.00 $11.00 $11.00 $11.00 $9.90 0
2016-04-14 $11.00 $11.00 $11.00 $11.00 $9.90 0
2016-04-13 $11.00 $11.00 $11.00 $11.00 $9.90 0
2016-04-12 $10.70 $11.00 $10.70 $11.00 $9.90 600
2016-04-11 $11.33 $11.33 $11.33 $11.33 $10.19 50
2016-04-08 $11.33 $11.33 $11.33 $11.33 $10.19 0
2016-04-07 $11.35 $11.40 $11.33 $11.33 $10.19 1,018
2016-04-06 $11.20 $11.20 $11.20 $11.20 $10.08 0
2016-04-05 $11.26 $11.26 $11.20 $11.20 $10.08 610
2016-04-04 $11.27 $11.27 $11.27 $11.27 $10.14 100
2016-04-01 $11.15 $11.15 $11.15 $11.15 $10.03 0
2016-03-31 $11.15 $11.15 $11.15 $11.15 $10.03 0
2016-03-30 $11.15 $11.15 $11.15 $11.15 $10.03 390
2016-03-29 $11.15 $11.15 $11.15 $11.15 $10.03 0
2016-03-28 $11.15 $11.15 $11.15 $11.15 $10.03 0
2016-03-24 $11.15 $11.15 $11.15 $11.15 $10.03 0
2016-03-23 $11.15 $11.15 $11.15 $11.15 $10.03 0
2016-03-22 $11.15 $11.15 $11.15 $11.15 $10.03 0
2016-03-21 $11.15 $11.15 $11.15 $11.15 $10.03 0
2016-03-18 $11.15 $11.15 $11.15 $11.15 $10.03 2
2016-03-17 $11.15 $11.15 $11.15 $11.15 $10.03 0
2016-03-16 $11.15 $11.15 $11.15 $11.15 $10.03 0
2016-03-15 $11.14 $11.15 $10.70 $11.15 $10.03 1,370
2016-03-14 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-03-11 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-03-10 $10.70 $10.70 $10.70 $10.70 $9.63 1,687
2016-03-09 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-03-08 $10.70 $10.70 $10.70 $10.70 $9.63 200
2016-03-07 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-03-04 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-03-03 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-03-02 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-03-01 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-29 $10.70 $10.70 $10.70 $10.70 $9.63 200
2016-02-26 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-25 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-24 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-23 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-22 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-19 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-18 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-17 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-16 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-12 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-11 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-10 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-09 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-08 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-05 $10.75 $10.75 $10.70 $10.70 $9.63 2,640
2016-02-04 $10.70 $10.70 $10.70 $10.70 $9.63 48
2016-02-03 $10.70 $10.70 $10.70 $10.70 $9.63 0
2016-02-02 $10.70 $10.70 $10.70 $10.70 $9.63 300
2016-02-01 $11.50 $11.50 $11.10 $11.10 $9.99 1,308
2016-01-29 $10.95 $11.40 $10.95 $11.40 $10.26 600
2016-01-28 $10.70 $10.75 $10.70 $10.75 $9.67 1,253
2016-01-27 $11.50 $11.50 $11.50 $11.50 $10.34 0
2016-01-26 $11.50 $11.50 $11.50 $11.50 $10.34 0
2016-01-25 $11.50 $11.50 $11.50 $11.50 $10.34 0
2016-01-22 $11.50 $11.50 $11.50 $11.50 $10.34 0
2016-01-21 $11.50 $11.50 $11.50 $11.50 $10.34 0
2016-01-20 $11.50 $11.50 $11.50 $11.50 $10.29 0
2016-01-19 $11.50 $11.50 $11.50 $11.50 $10.29 0
2016-01-15 $11.50 $11.50 $11.50 $11.50 $10.29 0
2016-01-14 $11.50 $11.50 $11.50 $11.50 $10.29 0
2016-01-13 $11.50 $11.50 $11.50 $11.50 $10.29 0
2016-01-12 $11.50 $11.50 $11.50 $11.50 $10.29 0
2016-01-11 $11.50 $11.50 $11.50 $11.50 $10.29 0
2016-01-08 $11.50 $11.50 $11.50 $11.50 $10.29 20
2016-01-07 $11.50 $11.50 $11.50 $11.50 $10.29 0
2016-01-06 $11.50 $11.50 $11.50 $11.50 $10.29 0
2016-01-05 $11.50 $11.50 $11.50 $11.50 $10.29 0
2016-01-04 $11.50 $11.50 $11.50 $11.50 $10.29 0
2015-12-31 $11.50 $11.50 $11.50 $11.50 $10.29 0
2015-12-30 $11.50 $11.50 $11.50 $11.50 $10.29 0
2015-12-29 $11.50 $11.50 $11.50 $11.50 $10.29 942
2015-12-28 $11.00 $11.50 $11.00 $11.50 $10.29 942
2015-12-24 $11.00 $11.00 $11.00 $11.00 $9.84 0
2015-12-23 $11.00 $11.00 $11.00 $11.00 $9.84 0
2015-12-22 $11.00 $11.00 $11.00 $11.00 $9.84 1,500
2015-12-21 $10.50 $10.50 $10.50 $10.50 $9.40 1,900
2015-12-18 $10.45 $10.45 $10.45 $10.45 $9.35 0
2015-12-17 $10.45 $10.45 $10.45 $10.45 $9.35 0
2015-12-16 $10.45 $10.45 $10.45 $10.45 $9.35 0
2015-12-15 $10.45 $10.45 $10.45 $10.45 $9.35 300
2015-12-14 $10.60 $10.60 $10.60 $10.60 $9.49 0
2015-12-11 $10.60 $10.60 $10.60 $10.60 $9.49 0
2015-12-10 $10.60 $10.60 $10.60 $10.60 $9.49 100
2015-12-09 $10.60 $10.60 $10.60 $10.60 $9.49 100
2015-12-08 $10.45 $10.45 $10.45 $10.45 $9.35 0
2015-12-07 $10.45 $10.45 $10.45 $10.45 $9.35 200
2015-12-04 $10.40 $10.41 $10.40 $10.40 $9.31 1,333
2015-12-03 $10.40 $10.40 $10.40 $10.40 $9.31 1,000
2015-12-02 $10.36 $10.36 $10.36 $10.36 $9.27 0
2015-12-01 $10.36 $10.36 $10.36 $10.36 $9.27 0
2015-11-30 $10.36 $10.36 $10.36 $10.36 $9.27 0
2015-11-27 $10.36 $10.36 $10.36 $10.36 $9.27 0
2015-11-25 $10.36 $10.36 $10.36 $10.36 $9.27 0
2015-11-24 $10.36 $10.36 $10.36 $10.36 $9.27 0
2015-11-23 $10.36 $10.36 $10.36 $10.36 $9.27 0
2015-11-20 $10.36 $10.36 $10.36 $10.36 $9.27 0
2015-11-19 $10.36 $10.36 $10.36 $10.36 $9.27 0
2015-11-18 $10.36 $10.36 $10.36 $10.36 $9.27 0
2015-11-17 $10.36 $10.36 $10.36 $10.36 $9.27 0
2015-11-16 $10.36 $10.36 $10.36 $10.36 $9.27 1,501
2015-11-13 $10.35 $10.35 $10.35 $10.35 $9.26 0
2015-11-12 $10.35 $10.35 $10.35 $10.35 $9.26 0
2015-11-11 $10.35 $10.35 $10.35 $10.35 $9.26 0
2015-11-10 $10.35 $10.35 $10.35 $10.35 $9.26 0
2015-11-09 $10.35 $10.35 $10.35 $10.35 $9.26 274
2015-11-06 $10.35 $10.35 $10.35 $10.35 $9.26 1
2015-11-05 $10.35 $10.35 $10.35 $10.35 $9.26 0
2015-11-04 $10.35 $10.35 $10.35 $10.35 $9.26 0
2015-11-03 $10.35 $10.35 $10.35 $10.35 $9.26 100
2015-11-02 $10.25 $10.39 $10.25 $10.39 $9.30 0
2015-10-30 $10.25 $10.39 $10.25 $10.39 $9.30 0
2015-10-29 $10.25 $10.39 $10.25 $10.39 $9.30 0
2015-10-28 $10.25 $10.39 $10.25 $10.39 $9.24 500
2015-10-27 $10.25 $10.25 $10.25 $10.25 $9.12 0
2015-10-26 $10.25 $10.25 $10.25 $10.25 $9.12 100
2015-10-23 $10.10 $10.25 $10.09 $10.25 $9.12 0
2015-10-22 $10.10 $10.25 $10.09 $10.25 $9.12 2,072
2015-10-21 $10.25 $10.25 $10.25 $10.25 $9.12 500
2015-10-20 $10.40 $10.40 $10.40 $10.40 $9.25 0
2015-10-19 $10.40 $10.40 $10.40 $10.40 $9.25 0
2015-10-16 $10.40 $10.40 $10.40 $10.40 $9.25 0
2015-10-15 $10.40 $10.40 $10.40 $10.40 $9.25 0
2015-10-14 $10.40 $10.40 $10.40 $10.40 $9.25 200
2015-10-13 $10.30 $10.30 $10.06 $10.06 $8.95 900
2015-10-12 $10.35 $10.35 $10.35 $10.35 $9.21 100
2015-10-09 $10.41 $10.41 $10.40 $10.40 $9.25 0
2015-10-08 $10.41 $10.41 $10.40 $10.40 $9.25 0
2015-10-07 $10.41 $10.41 $10.40 $10.40 $9.25 600
2015-10-06 $10.50 $10.50 $10.50 $10.50 $9.34 0
2015-10-05 $10.51 $10.51 $10.50 $10.50 $9.34 1,080
2015-10-02 $10.51 $10.51 $10.51 $10.51 $9.35 0
2015-10-01 $10.51 $10.51 $10.51 $10.51 $9.35 0
2015-09-30 $10.51 $10.51 $10.51 $10.51 $9.35 0
2015-09-29 $10.51 $10.51 $10.51 $10.51 $9.35 142
2015-09-28 $10.51 $10.51 $10.51 $10.51 $9.35 1,000
2015-09-25 $10.70 $10.70 $10.50 $10.50 $9.34 0
2015-09-24 $10.70 $10.70 $10.50 $10.50 $9.34 0
2015-09-23 $10.70 $10.70 $10.50 $10.50 $9.34 0
2015-09-22 $10.70 $10.70 $10.50 $10.50 $9.34 0
2015-09-21 $10.70 $10.70 $10.50 $10.50 $9.34 0
2015-09-18 $10.70 $10.70 $10.50 $10.50 $9.34 0
2015-09-17 $10.70 $10.70 $10.50 $10.50 $9.34 0
2015-09-16 $10.70 $10.70 $10.50 $10.50 $9.34 0
2015-09-15 $10.70 $10.70 $10.50 $10.50 $9.34 0
2015-09-14 $10.70 $10.70 $10.50 $10.50 $9.34 0
2015-09-11 $10.70 $10.70 $10.50 $10.50 $9.34 1,641
2015-09-10 $10.50 $10.50 $10.50 $10.50 $9.34 0
2015-09-09 $10.50 $10.50 $10.50 $10.50 $9.34 0
2015-09-08 $10.50 $10.50 $10.50 $10.50 $9.34 0

Redwood Capital Bancorp (RWCB) News Headlines

Recent Redwood Capital Bancorp (RWCB) News
Similar Companies to Redwood Capital Bancorp (RWCB) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.