Standard AVB Financial Corp (STND) Exchange: NASDAQ

Data as of March 29, 2024

$33.00 ($0.02) 0.06%

Standard AVB Financial Corp - Daily Information
Click for more stock information on Standard AVB Financial Corp.
Daily Information Data
Date March 29, 2024
Open $33.00
Previous Close $33.00
High $33.00
Low $32.99
Adjusted Open $33.00
Previous Adjusted Close $33.00
Adjusted High $33.00
Adjusted Low $32.99

About Standard AVB Financial Corp (STND)

Standard AVB Financial Corp., with total assets of $1.1 billion at March 31, 2021, is the parent company of Standard Bank, PaSB which operates 17 offices serving individuals and small to mid-sized businesses in Allegheny, Westmoreland and Bedford Counties, in Pennsylvania and Allegany County in Maryland. Standard Bank, founded in 1913, is a member of the FDIC and an Equal Housing Lender.

Historical Stock Data for Standard AVB Financial Corp (STND)

Date Open High Low Close Adj.Close Volume
2021-05-28 $33.00 $33.00 $32.99 $33.00 $33.00 18,949
2021-05-27 $32.99 $32.99 $32.98 $32.98 $32.98 6,090
2021-05-26 $32.98 $32.99 $32.98 $32.98 $32.98 3,494
2021-05-25 $32.98 $33.00 $32.98 $32.99 $32.99 6,611
2021-05-24 $32.94 $33.01 $32.94 $32.96 $32.96 14,802
2021-05-21 $33.00 $33.00 $32.97 $32.99 $32.99 6,163
2021-05-20 $32.97 $33.00 $32.96 $33.00 $33.00 11,167
2021-05-19 $32.94 $32.99 $32.94 $32.99 $32.99 11,164
2021-05-18 $32.99 $32.99 $32.95 $32.95 $32.95 7,062
2021-05-17 $32.93 $32.99 $32.93 $32.94 $32.94 17,084
2021-05-14 $32.95 $32.95 $32.93 $32.93 $32.93 8,038
2021-05-13 $32.92 $32.96 $32.92 $32.93 $32.93 10,846
2021-05-12 $32.93 $32.98 $32.93 $32.93 $32.93 17,346
2021-05-11 $32.91 $33.01 $32.87 $32.94 $32.94 24,865
2021-05-10 $32.92 $32.97 $32.91 $32.93 $32.93 23,485
2021-05-07 $32.87 $32.98 $32.87 $32.92 $32.92 14,297
2021-05-06 $32.87 $33.05 $32.87 $32.90 $32.68 12,533
2021-05-05 $32.85 $33.07 $32.85 $32.87 $32.65 10,874
2021-05-04 $32.92 $32.98 $32.85 $32.88 $32.66 5,469
2021-05-03 $32.85 $32.96 $32.85 $32.89 $32.67 5,240
2021-04-30 $32.83 $32.88 $32.80 $32.88 $32.66 19,517
2021-04-29 $32.83 $32.83 $32.83 $32.83 $32.61 2,204
2021-04-28 $32.83 $32.83 $32.80 $32.80 $32.58 4,564
2021-04-27 $32.80 $32.90 $32.80 $32.90 $32.68 6,131
2021-04-26 $32.85 $32.90 $32.80 $32.80 $32.58 12,842
2021-04-23 $32.80 $32.82 $32.78 $32.82 $32.60 7,171
2021-04-22 $32.77 $32.85 $32.75 $32.81 $32.59 16,033
2021-04-21 $32.77 $32.84 $32.71 $32.71 $32.49 6,234
2021-04-20 $32.77 $32.77 $32.77 $32.77 $32.55 6,178
2021-04-19 $32.77 $32.94 $32.77 $32.77 $32.55 4,791
2021-04-16 $32.95 $32.95 $32.76 $32.80 $32.58 4,665
2021-04-15 $32.75 $32.84 $32.75 $32.84 $32.62 4,266
2021-04-14 $32.67 $32.72 $32.67 $32.70 $32.48 8,784
2021-04-13 $32.65 $32.69 $32.65 $32.66 $32.44 6,451
2021-04-12 $32.89 $32.89 $32.65 $32.65 $32.43 2,969
2021-04-09 $32.67 $32.76 $32.62 $32.76 $32.54 20,340
2021-04-08 $32.71 $32.79 $32.61 $32.64 $32.42 6,304
2021-04-07 $32.70 $32.70 $32.61 $32.69 $32.47 12,263
2021-04-06 $32.68 $32.90 $32.66 $32.71 $32.49 23,916
2021-04-05 $32.70 $32.94 $32.65 $32.94 $32.72 23,253
2021-04-01 $32.65 $32.66 $32.62 $32.65 $32.43 16,408
2021-03-31 $32.66 $32.69 $32.64 $32.65 $32.43 14,643
2021-03-30 $32.68 $32.76 $32.66 $32.70 $32.48 26,455
2021-03-29 $32.74 $32.79 $32.65 $32.65 $32.43 28,850
2021-03-26 $32.70 $32.74 $32.70 $32.72 $32.50 3,903
2021-03-25 $32.64 $32.70 $32.64 $32.65 $32.43 4,472
2021-03-24 $32.84 $32.84 $32.64 $32.68 $32.46 4,358
2021-03-23 $32.63 $32.84 $32.63 $32.70 $32.48 12,869
2021-03-22 $32.75 $32.85 $32.66 $32.70 $32.48 6,941
2021-03-19 $32.57 $32.90 $32.57 $32.90 $32.68 45,829
2021-03-18 $32.76 $32.87 $32.75 $32.75 $32.53 9,958
2021-03-17 $32.64 $32.87 $32.61 $32.75 $32.53 23,663
2021-03-16 $32.75 $32.81 $32.74 $32.81 $32.59 12,072
2021-03-15 $32.92 $32.92 $32.70 $32.85 $32.63 5,829
2021-03-12 $32.92 $32.92 $32.78 $32.86 $32.64 15,059
2021-03-11 $32.77 $32.92 $32.77 $32.90 $32.68 5,890
2021-03-10 $32.93 $32.93 $32.81 $32.81 $32.59 10,139
2021-03-09 $32.94 $32.95 $32.80 $32.80 $32.58 4,962
2021-03-08 $32.83 $32.95 $32.76 $32.76 $32.54 6,523
2021-03-05 $32.85 $32.89 $32.75 $32.76 $32.54 9,953
2021-03-04 $31.49 $32.97 $31.49 $32.80 $32.58 10,084
2021-03-03 $32.78 $32.80 $32.71 $32.73 $32.51 9,304
2021-03-02 $32.72 $32.80 $32.72 $32.78 $32.56 8,924
2021-03-01 $32.80 $32.80 $32.75 $32.79 $32.57 19,472
2021-02-26 $32.71 $32.72 $32.67 $32.67 $32.45 7,042
2021-02-25 $32.68 $32.77 $32.67 $32.68 $32.46 8,593
2021-02-24 $32.80 $32.80 $32.67 $32.67 $32.45 4,030
2021-02-23 $32.80 $33.00 $32.67 $32.68 $32.46 8,101
2021-02-22 $32.67 $32.67 $32.67 $32.67 $32.45 3,207
2021-02-19 $32.57 $32.75 $32.33 $32.75 $32.53 4,104
2021-02-18 $32.67 $32.75 $32.60 $32.62 $32.40 3,715
2021-02-17 $32.70 $32.74 $32.67 $32.74 $32.52 3,174
2021-02-16 $32.67 $32.84 $32.67 $32.67 $32.45 3,135
2021-02-12 $32.89 $32.90 $32.64 $32.87 $32.65 5,991
2021-02-11 $32.70 $32.79 $32.58 $32.79 $32.57 15,559
2021-02-10 $32.79 $32.84 $32.69 $32.70 $32.48 4,822
2021-02-09 $32.71 $32.73 $32.65 $32.65 $32.43 9,279
2021-02-08 $32.65 $32.82 $32.65 $32.76 $32.54 3,107
2021-02-05 $32.60 $32.80 $32.60 $32.80 $32.58 3,436
2021-02-04 $32.80 $32.80 $32.78 $32.79 $32.35 6,081
2021-02-03 $32.75 $32.83 $32.75 $32.83 $32.39 5,514
2021-02-02 $32.75 $32.80 $32.75 $32.77 $32.33 6,017
2021-02-01 $32.80 $32.85 $32.75 $32.76 $32.32 5,351
2021-01-29 $32.77 $32.82 $32.75 $32.81 $32.37 14,438
2021-01-28 $32.85 $32.85 $32.75 $32.75 $32.31 7,806
2021-01-27 $32.75 $32.90 $32.75 $32.80 $32.36 12,363
2021-01-26 $32.77 $32.79 $32.77 $32.79 $32.35 25,543
2021-01-25 $32.75 $32.90 $32.75 $32.78 $32.34 8,758
2021-01-22 $32.77 $32.90 $32.77 $32.88 $32.44 11,643
2021-01-21 $32.77 $32.80 $32.77 $32.79 $32.35 4,057
2021-01-20 $32.77 $32.82 $32.77 $32.82 $32.38 4,500
2021-01-19 $32.82 $32.82 $32.77 $32.77 $32.33 4,622
2021-01-15 $32.85 $32.85 $32.77 $32.80 $32.36 9,990
2021-01-14 $32.77 $32.80 $32.77 $32.79 $32.35 7,412
2021-01-13 $32.78 $32.80 $32.75 $32.75 $32.31 9,458
2021-01-12 $32.75 $32.80 $32.75 $32.80 $32.36 3,663
2021-01-11 $32.75 $32.80 $32.75 $32.76 $32.32 18,675
2021-01-08 $32.75 $32.80 $32.75 $32.80 $32.36 6,207
2021-01-07 $32.74 $32.80 $32.74 $32.75 $32.31 19,064
2021-01-06 $32.80 $32.88 $32.72 $32.72 $32.28 12,075
2021-01-05 $32.89 $32.90 $32.70 $32.72 $32.28 6,754
2021-01-04 $32.65 $32.82 $32.54 $32.62 $32.19 15,140
2020-12-31 $32.68 $32.68 $32.59 $32.59 $32.16 3,298
2020-12-30 $32.65 $32.74 $32.61 $32.67 $32.23 14,914
2020-12-29 $32.69 $32.79 $32.61 $32.67 $32.23 21,124
2020-12-28 $32.79 $32.80 $32.69 $32.69 $32.25 9,961
2020-12-24 $32.72 $32.76 $32.72 $32.76 $32.32 3,374
2020-12-23 $32.78 $32.88 $32.78 $32.79 $32.35 10,752
2020-12-22 $32.76 $32.87 $32.76 $32.79 $32.35 5,925
2020-12-21 $32.76 $32.88 $32.75 $32.87 $32.43 11,971
2020-12-18 $32.89 $32.90 $32.83 $32.85 $32.41 69,663
2020-12-17 $32.83 $32.90 $32.83 $32.85 $32.41 6,534
2020-12-16 $32.86 $32.90 $32.83 $32.83 $32.39 8,142
2020-12-15 $32.90 $32.91 $32.85 $32.85 $32.41 10,009
2020-12-14 $32.84 $32.90 $32.84 $32.84 $32.40 4,541
2020-12-11 $32.87 $32.90 $32.83 $32.84 $32.40 7,016
2020-12-10 $32.84 $32.92 $32.84 $32.90 $32.46 4,155
2020-12-09 $32.92 $32.94 $32.84 $32.84 $32.40 9,189
2020-12-08 $32.83 $32.95 $32.83 $32.90 $32.46 4,919
2020-12-07 $32.85 $32.92 $32.84 $32.86 $32.42 10,492
2020-12-04 $32.90 $32.90 $32.89 $32.90 $32.46 10,947
2020-12-03 $32.90 $32.90 $32.84 $32.85 $32.41 12,312
2020-12-02 $32.81 $32.90 $32.81 $32.84 $32.40 9,740
2020-12-01 $32.81 $32.81 $32.76 $32.76 $32.32 2,997
2020-11-30 $32.69 $32.93 $32.69 $32.77 $32.33 2,871
2020-11-27 $32.96 $32.96 $32.78 $32.82 $32.38 4,408
2020-11-25 $32.93 $32.95 $32.85 $32.87 $32.43 6,900
2020-11-24 $32.85 $32.97 $32.85 $32.87 $32.43 10,681
2020-11-23 $32.86 $32.98 $32.85 $32.85 $32.41 7,639
2020-11-20 $32.81 $32.99 $32.81 $32.99 $32.55 9,152
2020-11-19 $32.82 $32.97 $32.82 $32.85 $32.41 5,534
2020-11-18 $32.98 $32.99 $32.85 $32.85 $32.41 8,638
2020-11-17 $32.90 $33.04 $32.82 $32.82 $32.38 5,916
2020-11-16 $32.95 $33.04 $32.84 $32.98 $32.54 9,846
2020-11-13 $32.91 $32.94 $32.79 $32.84 $32.40 7,292
2020-11-12 $32.80 $32.94 $32.76 $32.94 $32.50 5,889
2020-11-11 $32.96 $32.96 $32.75 $32.80 $32.36 6,694
2020-11-10 $32.90 $32.97 $32.76 $32.79 $32.35 12,184
2020-11-09 $32.81 $33.10 $32.77 $32.77 $32.33 14,630
2020-11-06 $32.85 $32.85 $32.72 $32.72 $32.28 1,624
2020-11-05 $32.88 $32.95 $32.83 $32.83 $32.18 2,821
2020-11-04 $32.85 $32.90 $32.81 $32.81 $32.16 3,668
2020-11-03 $32.97 $32.99 $32.85 $32.98 $32.32 8,303
2020-11-02 $32.82 $32.96 $32.80 $32.96 $32.30 9,902
2020-10-30 $32.93 $32.95 $32.82 $32.82 $32.17 5,746
2020-10-29 $32.79 $32.97 $32.77 $32.92 $32.26 7,383
2020-10-28 $32.77 $32.82 $32.77 $32.82 $32.17 3,694
2020-10-27 $32.80 $32.94 $32.80 $32.82 $32.17 3,186
2020-10-26 $32.89 $32.99 $32.88 $32.94 $32.28 6,561
2020-10-23 $33.16 $33.25 $32.77 $32.88 $32.22 21,452
2020-10-22 $32.90 $33.09 $32.80 $32.89 $32.23 8,770
2020-10-21 $32.80 $32.80 $32.78 $32.80 $32.15 4,894
2020-10-20 $32.83 $32.87 $32.77 $32.80 $32.15 8,544
2020-10-19 $32.77 $32.87 $32.77 $32.80 $32.15 19,101
2020-10-16 $32.73 $32.86 $32.73 $32.86 $32.20 8,930
2020-10-15 $32.89 $32.90 $32.77 $32.80 $32.15 4,231
2020-10-14 $32.89 $32.89 $32.79 $32.79 $32.14 2,755
2020-10-13 $32.73 $33.25 $32.71 $32.88 $32.22 11,238
2020-10-12 $32.89 $32.90 $32.75 $32.80 $32.15 11,450
2020-10-09 $32.78 $32.87 $32.71 $32.80 $32.15 12,643
2020-10-08 $32.72 $32.87 $32.69 $32.80 $32.15 6,188
2020-10-07 $32.75 $33.00 $32.62 $32.86 $32.20 25,900
2020-10-06 $32.75 $33.94 $32.60 $32.75 $32.10 17,763
2020-10-05 $32.59 $32.75 $32.57 $32.75 $32.10 16,315
2020-10-02 $32.66 $32.75 $32.60 $32.68 $32.03 11,484
2020-10-01 $32.50 $32.73 $32.50 $32.73 $32.08 29,483
2020-09-30 $32.60 $32.65 $32.55 $32.65 $32.00 62,390
2020-09-29 $32.41 $32.60 $32.40 $32.60 $31.95 33,474
2020-09-28 $32.26 $32.60 $32.26 $32.60 $31.95 61,426
2020-09-25 $32.45 $32.60 $32.26 $32.45 $31.80 963,868
2020-09-24 $18.96 $19.38 $18.59 $18.76 $18.39 8,417
2020-09-23 $18.55 $18.75 $18.55 $18.75 $18.38 5,232
2020-09-22 $18.70 $18.70 $18.66 $18.69 $18.32 5,346
2020-09-21 $19.68 $19.68 $18.62 $18.62 $18.25 9,225
2020-09-18 $19.78 $19.78 $18.67 $19.68 $19.29 12,795
2020-09-17 $19.44 $19.67 $18.60 $19.30 $18.92 2,750
2020-09-16 $19.55 $19.55 $18.81 $18.81 $18.44 2,166
2020-09-15 $19.47 $19.50 $18.57 $19.32 $18.93 3,668
2020-09-14 $18.79 $18.79 $18.79 $18.79 $18.42 1,933
2020-09-11 $18.60 $18.60 $18.55 $18.58 $18.21 3,964
2020-09-10 $18.99 $18.99 $18.61 $18.61 $18.24 1,089
2020-09-09 $18.67 $18.67 $18.67 $18.67 $18.30 2,033
2020-09-08 $18.83 $19.34 $18.55 $19.34 $18.95 9,210
2020-09-04 $18.72 $18.89 $18.72 $18.89 $18.51 3,330
2020-09-03 $18.68 $18.68 $18.68 $18.68 $18.31 1,245
2020-09-02 $18.31 $18.62 $18.31 $18.55 $18.18 1,993
2020-09-01 $18.36 $18.68 $18.36 $18.68 $18.31 1,845
2020-08-31 $18.45 $18.45 $18.45 $18.45 $18.08 2,592
2020-08-28 $18.75 $19.13 $18.55 $18.90 $18.52 5,360
2020-08-27 $19.08 $19.08 $18.55 $18.55 $18.18 2,214
2020-08-26 $18.89 $18.89 $18.89 $18.89 $18.51 1,474
2020-08-25 $18.55 $18.78 $18.55 $18.67 $18.30 2,147
2020-08-24 $18.86 $19.26 $18.70 $18.86 $18.48 8,387
2020-08-21 $18.92 $19.30 $18.92 $19.30 $18.92 2,695
2020-08-20 $19.00 $19.59 $19.00 $19.20 $18.82 1,449
2020-08-19 $18.74 $19.57 $18.74 $19.45 $19.06 6,137
2020-08-18 $19.78 $19.87 $19.78 $19.87 $19.47 887
2020-08-17 $20.07 $20.24 $19.84 $20.24 $19.84 2,830
2020-08-14 $20.60 $20.60 $20.00 $20.42 $20.01 6,316
2020-08-13 $20.06 $20.66 $20.06 $20.53 $20.12 3,805
2020-08-12 $20.51 $20.51 $19.75 $19.75 $19.36 6,172
2020-08-11 $21.78 $21.78 $20.00 $20.00 $19.60 3,860
2020-08-10 $20.09 $20.71 $20.09 $20.34 $19.93 4,817
2020-08-07 $21.90 $21.95 $20.60 $20.60 $20.19 1,980
2020-08-06 $20.94 $20.94 $20.22 $20.22 $19.61 1,681
2020-08-05 $19.92 $21.08 $19.92 $21.08 $20.44 2,552
2020-08-04 $19.67 $19.88 $19.62 $19.88 $19.28 2,647
2020-08-03 $19.50 $20.70 $19.50 $20.00 $19.39 2,925
2020-07-31 $20.03 $20.52 $19.50 $20.06 $19.45 10,291
2020-07-30 $20.89 $20.89 $19.68 $20.35 $19.73 2,467
2020-07-29 $20.89 $20.89 $20.89 $20.89 $20.26 1,368
2020-07-28 $20.20 $20.20 $20.00 $20.00 $19.39 1,407
2020-07-27 $21.00 $21.00 $20.09 $20.66 $20.03 2,474
2020-07-24 $20.69 $20.95 $20.69 $20.95 $20.31 1,679
2020-07-23 $21.19 $21.31 $21.00 $21.31 $20.66 10,129
2020-07-22 $21.48 $21.48 $21.48 $21.48 $20.83 1,077
2020-07-21 $19.99 $20.46 $19.50 $20.46 $19.84 3,571
2020-07-20 $21.00 $21.00 $19.86 $19.86 $19.26 1,487
2020-07-17 $20.04 $21.35 $20.04 $20.21 $19.60 3,052
2020-07-16 $21.35 $21.35 $20.29 $20.29 $19.67 1,648
2020-07-15 $20.33 $21.09 $20.33 $20.57 $19.95 7,455
2020-07-14 $20.26 $21.30 $20.26 $20.38 $19.76 4,985
2020-07-13 $21.40 $21.40 $20.01 $20.01 $19.40 3,833
2020-07-10 $21.00 $21.40 $20.14 $20.61 $19.98 3,416
2020-07-09 $22.68 $22.70 $20.70 $20.91 $20.28 10,005
2020-07-08 $23.40 $23.40 $22.18 $23.30 $22.59 7,443
2020-07-07 $22.52 $23.11 $22.24 $22.69 $22.00 6,231
2020-07-06 $22.75 $23.03 $22.75 $22.84 $22.15 3,692
2020-07-02 $22.86 $23.20 $22.86 $23.20 $22.50 5,307
2020-07-01 $22.17 $23.15 $22.17 $23.14 $22.44 6,243
2020-06-30 $23.30 $23.30 $23.00 $23.20 $22.50 8,921
2020-06-29 $23.69 $23.69 $22.28 $23.40 $22.69 24,263
2020-06-26 $23.96 $23.98 $22.90 $23.00 $22.30 437,889
2020-06-25 $23.88 $24.25 $23.65 $24.25 $23.51 22,552
2020-06-24 $24.49 $24.49 $23.92 $24.19 $23.46 6,578
2020-06-23 $24.59 $24.68 $24.31 $24.47 $23.73 16,137
2020-06-22 $24.92 $24.92 $24.16 $24.34 $23.60 50,874
2020-06-19 $24.27 $24.93 $23.90 $24.25 $23.51 22,039
2020-06-18 $24.99 $25.25 $23.30 $23.30 $22.59 83,961
2020-06-17 $24.25 $24.94 $23.98 $24.84 $24.09 3,133
2020-06-16 $24.90 $24.95 $23.94 $24.65 $23.90 12,337
2020-06-15 $24.73 $24.73 $23.40 $24.11 $23.38 9,465
2020-06-12 $23.78 $24.92 $23.78 $24.60 $23.85 10,619
2020-06-11 $24.05 $24.30 $22.95 $23.50 $22.79 8,076
2020-06-10 $24.47 $25.59 $24.47 $25.30 $24.53 11,592
2020-06-09 $24.75 $25.65 $24.35 $25.10 $24.34 122,811
2020-06-08 $24.50 $24.84 $24.50 $24.75 $24.00 19,452
2020-06-05 $24.02 $24.51 $24.00 $24.51 $23.77 11,852
2020-06-04 $23.75 $24.13 $23.75 $24.00 $23.27 9,931
2020-06-03 $24.00 $24.12 $23.91 $24.00 $23.27 4,586
2020-06-02 $24.00 $24.04 $23.70 $23.70 $22.98 1,009
2020-06-01 $23.51 $24.00 $23.51 $23.51 $22.80 3,566
2020-05-29 $23.01 $24.19 $23.01 $24.00 $23.27 4,991
2020-05-28 $24.20 $24.20 $23.61 $23.61 $22.89 3,577
2020-05-27 $24.19 $24.75 $24.11 $24.11 $23.38 4,158
2020-05-26 $23.64 $24.74 $23.64 $24.15 $23.42 3,256
2020-05-22 $24.10 $24.10 $23.66 $24.10 $23.37 2,874
2020-05-21 $22.00 $24.16 $22.00 $23.63 $22.91 3,968
2020-05-20 $24.28 $24.28 $23.76 $24.00 $23.27 5,786
2020-05-19 $23.30 $24.00 $22.99 $23.41 $22.70 3,800
2020-05-18 $23.15 $23.97 $22.00 $23.40 $22.69 6,628
2020-05-15 $23.70 $23.70 $23.70 $23.70 $22.98 125
2020-05-14 $23.39 $23.80 $23.01 $23.70 $22.98 3,977
2020-05-13 $24.00 $24.00 $22.79 $23.78 $23.06 5,663
2020-05-12 $23.41 $24.30 $23.41 $23.60 $22.88 2,400
2020-05-11 $23.32 $24.95 $23.32 $23.51 $22.80 7,149
2020-05-08 $24.00 $24.50 $23.99 $24.50 $23.76 5,733
2020-05-07 $23.51 $23.53 $23.51 $23.53 $22.61 1,206
2020-05-06 $23.98 $24.00 $23.98 $24.00 $23.06 848
2020-05-05 $24.24 $24.49 $24.00 $24.42 $23.47 3,876
2020-05-04 $23.02 $24.25 $22.02 $24.15 $23.21 3,709
2020-05-01 $23.39 $24.25 $22.37 $24.25 $23.30 4,879
2020-04-30 $24.46 $26.25 $23.63 $25.42 $24.43 3,553
2020-04-29 $23.03 $25.75 $23.03 $25.03 $24.05 1,241
2020-04-28 $23.00 $24.00 $22.95 $23.00 $22.10 1,266
2020-04-27 $21.21 $22.00 $21.21 $22.00 $21.14 480
2020-04-24 $21.08 $21.70 $20.50 $21.50 $20.66 11,551
2020-04-23 $21.25 $21.60 $21.20 $21.60 $20.76 1,728
2020-04-22 $21.44 $21.44 $21.44 $21.44 $20.60 337
2020-04-21 $20.72 $21.82 $20.51 $21.40 $20.57 2,614
2020-04-20 $21.33 $21.33 $21.28 $21.33 $20.50 557
2020-04-17 $21.37 $21.75 $20.86 $21.20 $20.37 1,447
2020-04-16 $21.26 $22.38 $20.50 $21.33 $20.50 8,203
2020-04-15 $22.50 $22.50 $22.50 $22.50 $21.62 183
2020-04-14 $21.98 $22.90 $21.50 $22.46 $21.58 8,229
2020-04-13 $21.96 $23.70 $21.93 $22.70 $21.81 14,902
2020-04-09 $22.00 $22.00 $21.71 $21.99 $21.13 1,568
2020-04-08 $20.62 $22.00 $20.62 $22.00 $21.14 2,993
2020-04-07 $20.50 $21.50 $20.12 $21.00 $20.18 6,146
2020-04-06 $21.48 $21.48 $20.71 $20.71 $19.90 772
2020-04-03 $22.00 $22.00 $20.05 $20.31 $19.52 4,448
2020-04-02 $21.64 $21.64 $20.78 $20.78 $19.97 763
2020-04-01 $20.48 $20.48 $19.95 $20.40 $19.60 9,379
2020-03-31 $20.00 $21.90 $20.00 $21.16 $20.33 859
2020-03-30 $20.50 $20.75 $20.00 $20.75 $19.94 2,206
2020-03-27 $20.00 $22.00 $20.00 $21.19 $20.36 1,784
2020-03-26 $20.00 $20.39 $18.35 $18.76 $18.03 1,005
2020-03-25 $19.00 $19.00 $17.50 $18.03 $17.33 5,445
2020-03-24 $17.82 $18.55 $17.56 $17.70 $17.01 5,071
2020-03-23 $17.02 $17.26 $17.01 $17.26 $16.59 3,582
2020-03-20 $18.50 $20.18 $17.52 $18.10 $17.39 4,505
2020-03-19 $18.60 $23.70 $17.54 $19.10 $18.35 19,398
2020-03-18 $22.00 $22.00 $18.66 $18.66 $17.93 40,747
2020-03-17 $21.50 $22.57 $21.50 $21.97 $21.11 19,763
2020-03-16 $21.00 $22.00 $21.00 $22.00 $21.14 5,069
2020-03-13 $23.62 $24.28 $23.45 $23.45 $22.54 6,887
2020-03-12 $25.22 $25.22 $23.18 $23.24 $22.33 6,290
2020-03-11 $26.33 $26.45 $26.01 $26.45 $25.42 24,672
2020-03-10 $26.00 $26.20 $26.00 $26.17 $25.15 7,448
2020-03-09 $25.60 $26.70 $25.00 $25.64 $24.64 8,691
2020-03-06 $26.15 $26.15 $26.15 $26.15 $25.13 262
2020-03-05 $27.76 $27.76 $26.75 $26.75 $25.71 5,960
2020-03-04 $27.64 $28.25 $27.11 $28.00 $26.91 1,621
2020-03-03 $28.61 $29.37 $27.87 $27.87 $26.78 6,695
2020-03-02 $28.40 $28.40 $28.40 $28.40 $27.29 280
2020-02-28 $28.65 $29.00 $27.87 $28.40 $27.29 7,183
2020-02-27 $28.92 $30.00 $28.92 $29.26 $28.12 5,520
2020-02-26 $29.02 $29.02 $29.02 $29.02 $27.89 331
2020-02-25 $29.66 $29.84 $29.02 $29.02 $27.89 1,890
2020-02-24 $29.93 $29.93 $29.93 $29.93 $28.76 326
2020-02-21 $29.59 $29.93 $29.59 $29.93 $28.76 725
2020-02-20 $30.19 $30.19 $30.19 $30.19 $29.01 577
2020-02-19 $30.08 $30.25 $30.08 $30.25 $29.07 792
2020-02-18 $30.13 $30.25 $30.13 $30.25 $29.07 5,272
2020-02-14 $30.29 $30.29 $30.29 $30.29 $29.11 371
2020-02-13 $30.00 $30.50 $30.00 $30.00 $28.83 17,326
2020-02-12 $30.32 $30.32 $29.99 $29.99 $28.82 950
2020-02-11 $30.15 $30.15 $30.15 $30.15 $28.97 254
2020-02-10 $30.10 $30.18 $29.80 $30.18 $29.00 1,352
2020-02-07 $30.24 $30.24 $29.90 $29.90 $28.73 712
2020-02-06 $30.42 $30.60 $30.42 $30.60 $29.19 680
2020-02-05 $30.34 $30.49 $30.30 $30.49 $29.09 2,841
2020-02-04 $30.41 $30.41 $30.41 $30.41 $29.01 202
2020-02-03 $30.75 $30.75 $30.41 $30.41 $29.01 827
2020-01-31 $31.03 $31.03 $30.97 $30.97 $29.54 504
2020-01-30 $31.06 $31.06 $31.06 $31.06 $29.63 164
2020-01-29 $30.71 $31.06 $30.66 $31.06 $29.63 1,771
2020-01-28 $30.56 $31.20 $30.56 $31.20 $29.76 651
2020-01-27 $31.35 $31.39 $30.63 $30.63 $29.22 1,549
2020-01-24 $31.25 $31.39 $31.25 $31.39 $29.94 758
2020-01-23 $30.86 $31.40 $30.43 $31.17 $29.73 1,910
2020-01-22 $31.40 $31.40 $31.40 $31.40 $29.95 987
2020-01-21 $30.80 $31.10 $30.80 $30.86 $29.44 1,796
2020-01-17 $30.80 $30.80 $30.80 $30.80 $29.38 13
2020-01-16 $30.65 $30.80 $30.65 $30.80 $29.38 709
2020-01-15 $30.80 $30.80 $30.20 $30.50 $29.10 7,408
2020-01-14 $30.80 $30.80 $30.80 $30.80 $29.38 940
2020-01-13 $30.70 $30.80 $30.47 $30.80 $29.38 1,690
2020-01-10 $30.80 $30.80 $30.80 $30.80 $29.38 1,107
2020-01-09 $30.29 $30.42 $30.20 $30.33 $28.93 3,928
2020-01-08 $30.53 $30.54 $30.17 $30.18 $28.79 2,184
2020-01-07 $30.16 $30.16 $30.16 $30.16 $28.77 160
2020-01-06 $30.16 $30.16 $30.16 $30.16 $28.77 226
2020-01-03 $30.30 $30.41 $30.30 $30.30 $28.90 2,460
2020-01-02 $30.10 $30.52 $29.94 $30.24 $28.85 3,838
2019-12-31 $30.95 $30.96 $29.97 $29.97 $28.59 2,776
2019-12-30 $30.50 $30.71 $30.50 $30.69 $29.28 862
2019-12-27 $30.99 $30.99 $30.92 $30.92 $29.50 466
2019-12-26 $30.49 $30.49 $30.49 $30.49 $29.09 146
2019-12-24 $30.10 $30.60 $30.10 $30.49 $29.09 1,530
2019-12-23 $30.00 $30.62 $29.99 $30.60 $29.19 2,078
2019-12-20 $30.25 $30.44 $30.25 $30.44 $29.04 9,458
2019-12-19 $29.90 $30.00 $29.74 $30.00 $28.62 4,384
2019-12-18 $29.93 $29.93 $29.63 $29.81 $28.44 608
2019-12-17 $29.67 $29.89 $29.51 $29.81 $28.44 7,475
2019-12-16 $29.43 $29.69 $29.43 $29.64 $28.27 4,323
2019-12-13 $29.44 $29.51 $29.40 $29.51 $28.15 4,554
2019-12-12 $29.40 $29.44 $29.39 $29.44 $28.08 6,965
2019-12-11 $29.30 $29.45 $29.30 $29.40 $28.05 3,592
2019-12-10 $29.40 $29.45 $29.30 $29.40 $28.05 3,497
2019-12-09 $29.39 $29.40 $29.39 $29.40 $28.05 841
2019-12-06 $29.40 $29.40 $29.21 $29.21 $27.86 1,105
2019-12-05 $29.45 $29.50 $29.21 $29.21 $27.86 5,809
2019-12-04 $29.45 $29.45 $29.30 $29.30 $27.95 1,575
2019-12-03 $29.40 $29.40 $29.15 $29.32 $27.97 2,597
2019-12-02 $29.20 $29.40 $29.20 $29.32 $27.97 1,614
2019-11-29 $29.32 $29.32 $29.26 $29.26 $27.91 486
2019-11-27 $29.34 $29.35 $29.33 $29.33 $27.98 628
2019-11-26 $29.35 $29.40 $29.33 $29.33 $27.98 6,021
2019-11-25 $29.00 $29.25 $29.00 $29.25 $27.90 4,122
2019-11-22 $28.93 $28.93 $28.93 $28.93 $27.60 214
2019-11-21 $28.69 $28.79 $28.69 $28.79 $27.46 611
2019-11-20 $28.75 $29.00 $28.19 $28.19 $26.89 11,618
2019-11-19 $28.37 $28.85 $28.37 $28.72 $27.40 1,378
2019-11-18 $28.60 $28.60 $28.60 $28.60 $27.28 1,950
2019-11-15 $28.65 $28.75 $28.60 $28.75 $27.43 10,156
2019-11-14 $28.61 $28.61 $28.61 $28.61 $27.29 240
2019-11-13 $28.40 $28.60 $28.40 $28.60 $27.28 26,136
2019-11-12 $28.00 $28.49 $27.99 $28.35 $27.04 29,287
2019-11-11 $27.75 $28.00 $27.53 $27.98 $26.69 2,000
2019-11-08 $28.00 $28.00 $28.00 $28.00 $26.71 35
2019-11-07 $27.56 $28.00 $27.56 $28.00 $26.71 430
2019-11-06 $27.65 $27.65 $27.65 $27.65 $26.38 255
2019-11-05 $27.88 $27.88 $27.70 $27.70 $26.42 503
2019-11-04 $27.60 $27.60 $27.55 $27.55 $26.28 4,177
2019-11-01 $28.00 $28.00 $27.57 $27.57 $26.30 6,326
2019-10-31 $27.75 $28.00 $27.75 $28.00 $26.50 824
2019-10-30 $27.50 $27.50 $27.50 $27.50 $26.02 0
2019-10-29 $27.50 $27.96 $27.50 $27.50 $26.02 928
2019-10-28 $27.99 $27.99 $27.99 $27.99 $26.49 44
2019-10-25 $27.68 $27.99 $27.68 $27.99 $26.49 738
2019-10-24 $27.32 $27.32 $27.32 $27.32 $25.85 300
2019-10-23 $27.50 $27.60 $27.50 $27.54 $26.06 881
2019-10-22 $27.58 $27.90 $27.53 $27.56 $26.08 2,031
2019-10-21 $27.63 $27.63 $27.63 $27.63 $26.15 44
2019-10-18 $27.63 $27.63 $27.63 $27.63 $26.15 70
2019-10-17 $27.40 $27.63 $27.29 $27.63 $26.15 10,263
2019-10-16 $27.50 $27.55 $27.50 $27.55 $26.07 1,405
2019-10-15 $27.50 $27.70 $27.48 $27.70 $26.21 2,704
2019-10-14 $27.36 $27.41 $27.35 $27.41 $25.94 1,220
2019-10-11 $27.40 $27.40 $27.38 $27.38 $25.91 10,344
2019-10-10 $27.26 $27.26 $27.26 $27.26 $25.80 108
2019-10-09 $27.29 $27.57 $27.27 $27.57 $26.09 410
2019-10-08 $27.15 $27.35 $27.11 $27.35 $25.88 4,974
2019-10-07 $27.48 $27.63 $27.07 $27.07 $25.62 696
2019-10-04 $27.52 $27.64 $27.52 $27.64 $26.16 1,324
2019-10-03 $27.54 $28.00 $27.54 $28.00 $26.50 776
2019-10-02 $27.00 $27.62 $27.00 $27.11 $25.66 2,395
2019-10-01 $27.25 $28.00 $27.15 $27.73 $26.24 2,647
2019-09-30 $26.99 $26.99 $26.99 $26.99 $25.54 512
2019-09-27 $27.00 $27.00 $27.00 $27.00 $25.55 134
2019-09-26 $27.49 $27.50 $27.48 $27.48 $26.01 3,300
2019-09-25 $27.75 $27.99 $27.50 $27.50 $26.02 5,325
2019-09-24 $27.97 $28.10 $27.27 $27.38 $25.91 5,394
2019-09-23 $27.90 $28.48 $27.48 $27.99 $26.49 22,617
2019-09-20 $27.66 $27.72 $27.35 $27.72 $26.23 15,035
2019-09-19 $27.14 $27.45 $27.14 $27.45 $25.98 792
2019-09-18 $27.25 $27.30 $27.25 $27.25 $25.79 827
2019-09-17 $27.10 $27.33 $27.00 $27.33 $25.86 3,163
2019-09-16 $27.14 $27.14 $27.14 $27.14 $25.68 217
2019-09-13 $27.10 $27.47 $27.10 $27.25 $25.79 1,807
2019-09-12 $27.25 $27.39 $27.25 $27.39 $25.92 662
2019-09-11 $27.25 $27.25 $27.25 $27.25 $25.79 1,479
2019-09-10 $27.12 $27.12 $27.12 $27.12 $25.67 124
2019-09-09 $27.10 $27.22 $27.10 $27.22 $25.76 599
2019-09-06 $27.15 $27.15 $27.15 $27.15 $25.69 223
2019-09-05 $27.15 $27.15 $27.11 $27.15 $25.69 508
2019-09-04 $27.00 $27.00 $27.00 $27.00 $25.55 0
2019-09-03 $27.00 $27.00 $27.00 $27.00 $25.55 4
2019-08-30 $27.05 $27.17 $27.00 $27.00 $25.55 16,156
2019-08-29 $26.99 $26.99 $26.99 $26.99 $25.54 2,461
2019-08-28 $27.00 $27.02 $26.99 $26.99 $25.54 4,394
2019-08-27 $27.01 $27.14 $26.99 $26.99 $25.54 9,086
2019-08-26 $27.10 $27.10 $26.99 $27.00 $25.55 6,099
2019-08-23 $27.45 $27.50 $26.99 $27.00 $25.55 3,874
2019-08-22 $27.30 $27.30 $27.04 $27.04 $25.59 10,113
2019-08-21 $27.26 $27.26 $27.26 $27.26 $25.80 145
2019-08-20 $27.09 $27.47 $27.08 $27.26 $25.80 821
2019-08-19 $27.10 $27.38 $27.10 $27.14 $25.68 971
2019-08-16 $27.06 $27.06 $27.06 $27.06 $25.61 133
2019-08-15 $27.48 $27.48 $27.48 $27.48 $26.01 338
2019-08-14 $27.54 $27.54 $27.12 $27.12 $25.67 7,675
2019-08-13 $27.50 $27.59 $27.50 $27.59 $26.11 13,384
2019-08-12 $27.45 $27.45 $27.25 $27.25 $25.79 2,970
2019-08-09 $27.00 $27.39 $27.00 $27.39 $25.92 2,375
2019-08-08 $27.46 $27.61 $26.99 $26.99 $25.54 2,209
2019-08-07 $27.09 $27.56 $27.09 $27.56 $26.08 1,247
2019-08-06 $27.60 $27.60 $27.60 $27.60 $26.12 575
2019-08-05 $27.28 $27.28 $27.28 $27.28 $25.82 263
2019-08-02 $27.52 $27.69 $27.28 $27.28 $25.82 287
2019-08-01 $27.52 $27.69 $27.50 $27.50 $25.82 1,892
2019-07-31 $27.60 $27.70 $27.55 $27.55 $25.86 20,069
2019-07-30 $27.57 $27.58 $27.55 $27.55 $25.86 777
2019-07-29 $27.50 $27.70 $27.50 $27.50 $25.82 1,468
2019-07-26 $27.50 $27.51 $27.50 $27.51 $25.83 1,522
2019-07-25 $27.58 $27.58 $27.55 $27.56 $25.87 788
2019-07-24 $27.69 $27.93 $27.69 $27.69 $25.99 3,016
2019-07-23 $27.75 $27.82 $27.73 $27.73 $26.03 2,090
2019-07-22 $27.75 $27.75 $27.51 $27.52 $25.83 1,300
2019-07-19 $27.40 $27.86 $27.40 $27.86 $26.15 5,745
2019-07-18 $27.28 $27.58 $27.22 $27.58 $25.89 6,810
2019-07-17 $27.36 $27.48 $27.35 $27.35 $25.67 3,740
2019-07-16 $28.00 $28.00 $27.50 $27.55 $25.86 45,117
2019-07-15 $27.68 $27.68 $27.68 $27.68 $25.98 358
2019-07-12 $28.00 $28.00 $27.50 $27.50 $25.82 1,261
2019-07-11 $27.50 $27.95 $27.50 $27.95 $26.24 488
2019-07-10 $27.64 $27.64 $27.50 $27.50 $25.82 1,224
2019-07-09 $27.73 $27.73 $27.73 $27.73 $26.03 216
2019-07-08 $27.65 $27.73 $27.65 $27.73 $26.03 1,011
2019-07-05 $27.75 $27.75 $27.75 $27.75 $26.05 94
2019-07-03 $27.71 $27.75 $27.59 $27.75 $26.05 9,979
2019-07-02 $27.44 $27.44 $27.44 $27.44 $25.76 109
2019-07-01 $27.44 $27.44 $27.44 $27.44 $25.76 216
2019-06-28 $27.46 $27.89 $27.28 $27.44 $25.76 9,401
2019-06-27 $27.61 $28.00 $27.61 $27.65 $25.96 2,811
2019-06-26 $27.65 $27.94 $27.65 $27.94 $26.23 621
2019-06-25 $28.00 $28.10 $27.75 $27.95 $26.24 22,459
2019-06-24 $28.00 $28.25 $28.00 $28.01 $26.29 8,327
2019-06-21 $28.00 $28.01 $27.65 $28.01 $26.29 3,900
2019-06-20 $27.52 $27.75 $27.50 $27.50 $25.82 1,428
2019-06-19 $27.45 $28.00 $27.27 $27.32 $25.65 771
2019-06-18 $27.28 $27.86 $27.28 $27.78 $26.08 1,163
2019-06-17 $27.50 $27.50 $27.25 $27.25 $25.58 65,502
2019-06-14 $27.96 $27.96 $27.30 $27.30 $25.63 224
2019-06-13 $27.70 $27.70 $27.30 $27.33 $25.66 1,091
2019-06-12 $27.29 $27.29 $27.28 $27.28 $25.61 489
2019-06-11 $27.49 $27.49 $27.22 $27.26 $25.59 917
2019-06-10 $27.68 $27.68 $27.39 $27.39 $25.71 700
2019-06-07 $27.22 $27.41 $27.22 $27.22 $25.55 4,190
2019-06-06 $27.50 $27.50 $27.22 $27.22 $25.55 2,812
2019-06-05 $27.50 $27.50 $27.50 $27.50 $25.82 226
2019-06-04 $27.58 $27.58 $27.50 $27.50 $25.82 25,298
2019-06-03 $27.85 $27.85 $27.85 $27.85 $26.14 142
2019-05-31 $27.39 $27.39 $27.39 $27.39 $25.71 220
2019-05-30 $27.33 $27.39 $27.30 $27.39 $25.71 1,495
2019-05-29 $27.53 $27.53 $27.53 $27.53 $25.84 33
2019-05-28 $27.53 $27.88 $27.53 $27.53 $25.84 605
2019-05-24 $27.76 $27.87 $27.60 $27.60 $25.91 1,103
2019-05-23 $27.46 $27.60 $27.45 $27.45 $25.77 2,903
2019-05-22 $27.51 $27.63 $27.46 $27.46 $25.78 2,027
2019-05-21 $27.50 $27.68 $27.45 $27.68 $25.98 739
2019-05-20 $27.48 $27.52 $27.48 $27.50 $25.82 2,740
2019-05-17 $27.50 $27.51 $27.32 $27.40 $25.72 8,492
2019-05-16 $27.70 $27.70 $27.30 $27.32 $25.65 3,231
2019-05-15 $27.45 $27.96 $27.40 $27.68 $25.98 4,505
2019-05-14 $27.43 $27.96 $27.43 $27.75 $26.05 3,634
2019-05-13 $27.65 $27.65 $27.40 $27.63 $25.94 711
2019-05-10 $27.51 $27.71 $27.47 $27.71 $26.01 5,638
2019-05-09 $27.48 $27.87 $27.46 $27.87 $26.16 2,245
2019-05-08 $27.99 $27.99 $27.44 $27.92 $26.21 1,464
2019-05-07 $27.52 $27.64 $27.52 $27.53 $25.84 2,094
2019-05-06 $27.89 $27.89 $27.57 $27.57 $25.88 816
2019-05-03 $27.30 $27.78 $27.22 $27.78 $26.08 15,584
2019-05-02 $27.45 $27.73 $27.45 $27.49 $25.60 771
2019-05-01 $27.58 $27.60 $27.45 $27.46 $25.57 1,203
2019-04-30 $27.49 $27.58 $27.35 $27.35 $25.47 8,928
2019-04-29 $27.36 $27.47 $27.26 $27.33 $25.45 5,341
2019-04-26 $27.46 $27.49 $27.30 $27.49 $25.60 6,687
2019-04-25 $27.26 $27.32 $27.26 $27.26 $25.39 2,672
2019-04-24 $27.34 $27.36 $27.32 $27.32 $25.44 3,151
2019-04-23 $27.41 $27.41 $27.37 $27.37 $25.49 843
2019-04-22 $27.51 $27.55 $27.45 $27.47 $25.58 3,677
2019-04-18 $27.43 $27.90 $27.39 $27.51 $25.62 3,666
2019-04-17 $27.50 $27.86 $27.34 $27.42 $25.54 40,780
2019-04-16 $27.45 $27.50 $27.36 $27.38 $25.50 1,445
2019-04-15 $27.89 $27.90 $27.37 $27.37 $25.49 2,452
2019-04-12 $27.85 $27.93 $27.65 $27.80 $25.89 5,930
2019-04-11 $27.65 $27.70 $27.37 $27.59 $25.70 7,127
2019-04-10 $27.61 $27.96 $27.50 $27.71 $25.81 7,010
2019-04-09 $27.75 $27.75 $27.61 $27.61 $25.71 572
2019-04-08 $28.10 $28.10 $27.61 $27.61 $25.71 4,627
2019-04-05 $28.01 $28.15 $27.77 $27.77 $25.86 6,911
2019-04-04 $27.90 $27.90 $27.79 $27.80 $25.89 3,585
2019-04-03 $28.00 $28.00 $27.65 $27.90 $25.98 6,958
2019-04-02 $27.99 $28.00 $27.12 $27.63 $25.73 10,691
2019-04-01 $27.58 $27.58 $27.58 $27.58 $25.69 459
2019-03-29 $27.74 $27.74 $26.97 $26.97 $25.12 6,167
2019-03-28 $27.23 $27.85 $27.23 $27.50 $25.61 21,454
2019-03-27 $28.27 $28.27 $27.83 $27.83 $25.92 3,530
2019-03-26 $28.36 $28.36 $28.36 $28.36 $26.41 456
2019-03-25 $28.28 $28.43 $28.28 $28.43 $26.48 450
2019-03-22 $28.52 $28.73 $28.26 $28.73 $26.76 2,105
2019-03-21 $28.70 $28.83 $28.52 $28.52 $26.56 7,612
2019-03-20 $29.20 $29.20 $29.20 $29.20 $27.20 100
2019-03-19 $29.20 $29.20 $29.20 $29.20 $27.20 1,499
2019-03-18 $29.30 $29.30 $29.30 $29.30 $27.29 1,443
2019-03-15 $29.10 $29.25 $28.89 $29.10 $27.10 4,121
2019-03-14 $29.35 $29.40 $28.86 $29.10 $27.10 16,975
2019-03-13 $29.12 $29.12 $28.53 $28.91 $26.93 3,544
2019-03-12 $29.12 $29.12 $28.75 $28.75 $26.78 913
2019-03-11 $29.11 $29.11 $29.11 $29.11 $27.11 232
2019-03-08 $29.33 $29.33 $29.00 $29.12 $27.12 1,779
2019-03-07 $29.07 $29.40 $29.00 $29.40 $27.38 6,576
2019-03-06 $29.01 $29.19 $29.01 $29.14 $27.14 1,474
2019-03-05 $28.92 $29.25 $28.92 $29.25 $27.24 3,304
2019-03-04 $29.85 $29.85 $29.78 $29.78 $27.74 1,245
2019-03-01 $29.94 $29.95 $29.39 $29.88 $27.83 4,282
2019-02-28 $28.91 $29.98 $28.82 $29.98 $27.92 7,139
2019-02-27 $29.85 $30.00 $29.79 $30.00 $27.94 683
2019-02-26 $29.76 $30.00 $29.71 $29.71 $27.67 1,034
2019-02-25 $29.94 $29.95 $29.94 $29.95 $27.89 559
2019-02-22 $30.00 $30.00 $29.88 $29.90 $27.85 3,481
2019-02-21 $30.00 $30.00 $29.65 $29.98 $27.92 943
2019-02-20 $30.00 $30.00 $29.72 $29.72 $27.68 1,496
2019-02-19 $30.00 $30.00 $29.77 $29.77 $27.73 970
2019-02-15 $30.40 $30.49 $29.80 $29.80 $27.75 5,482
2019-02-14 $30.00 $30.65 $29.94 $29.94 $27.88 11,961
2019-02-13 $30.00 $30.41 $30.00 $30.00 $27.94 3,588
2019-02-12 $30.12 $30.12 $30.12 $30.12 $28.05 25
2019-02-11 $30.06 $30.50 $30.00 $30.12 $28.05 3,577
2019-02-08 $30.50 $30.50 $30.45 $30.49 $28.40 6,821
2019-02-07 $29.93 $31.00 $29.90 $29.97 $27.91 11,631
2019-02-06 $29.91 $29.91 $29.91 $29.91 $27.86 105
2019-02-05 $30.49 $30.50 $29.97 $29.97 $27.91 999
2019-02-04 $30.30 $31.00 $30.30 $30.90 $28.78 1,319
2019-02-01 $30.31 $31.44 $30.31 $30.31 $28.23 617
2019-01-31 $32.18 $32.18 $31.09 $31.58 $29.20 1,699
2019-01-30 $31.02 $32.23 $30.63 $32.23 $29.80 1,531
2019-01-29 $32.00 $32.24 $30.77 $30.77 $28.45 1,737
2019-01-28 $32.20 $32.31 $32.00 $32.20 $29.77 3,775
2019-01-25 $32.00 $32.39 $31.46 $32.05 $29.63 6,364
2019-01-24 $32.39 $32.39 $32.00 $32.00 $29.59 1,246
2019-01-23 $32.15 $32.87 $32.11 $32.39 $29.95 4,882
2019-01-22 $31.54 $32.20 $31.46 $31.56 $29.18 4,035
2019-01-18 $32.87 $32.89 $31.45 $32.47 $30.02 10,437
2019-01-17 $31.03 $32.40 $30.95 $32.40 $29.96 12,208
2019-01-16 $31.00 $31.00 $31.00 $31.00 $28.66 2,042
2019-01-15 $30.81 $31.00 $30.81 $31.00 $28.66 484
2019-01-14 $30.50 $30.50 $30.36 $30.50 $28.20 1,674
2019-01-11 $30.09 $30.50 $30.00 $30.50 $28.20 7,196
2019-01-10 $30.48 $30.48 $30.48 $30.48 $28.18 77
2019-01-09 $30.33 $30.50 $30.33 $30.48 $28.18 2,708
2019-01-08 $29.69 $30.80 $29.69 $30.61 $28.30 9,320
2019-01-07 $29.97 $29.97 $29.96 $29.97 $27.71 1,147
2019-01-04 $29.68 $30.20 $29.68 $30.00 $27.74 2,169
2019-01-03 $30.40 $30.40 $29.41 $30.25 $27.97 7,872
2019-01-02 $30.25 $30.40 $30.25 $30.40 $28.11 1,855
2018-12-31 $29.30 $29.99 $29.30 $29.88 $27.63 1,921
2018-12-28 $30.25 $30.25 $30.25 $30.25 $27.97 617
2018-12-27 $29.98 $29.98 $29.16 $29.16 $26.96 4,226
2018-12-26 $30.14 $30.14 $29.38 $29.94 $27.68 2,913
2018-12-24 $29.26 $31.00 $29.08 $30.46 $28.16 7,106
2018-12-21 $30.99 $31.08 $29.60 $30.99 $28.65 100,771
2018-12-20 $30.75 $31.00 $28.76 $30.94 $28.61 40,273
2018-12-19 $31.47 $31.75 $30.30 $31.37 $29.00 26,006
2018-12-18 $30.14 $31.95 $30.14 $31.41 $29.04 30,463
2018-12-17 $30.35 $31.00 $29.29 $31.00 $28.66 24,345
2018-12-14 $30.00 $30.89 $29.54 $30.40 $28.11 3,321
2018-12-13 $29.26 $30.92 $29.25 $30.16 $27.89 4,839
2018-12-12 $29.75 $30.99 $29.25 $30.86 $28.53 3,246
2018-12-11 $30.65 $31.28 $29.56 $30.25 $27.97 3,810
2018-12-10 $29.30 $31.00 $29.26 $30.33 $28.04 4,808
2018-12-07 $30.00 $30.00 $29.90 $29.97 $27.71 1,526
2018-12-06 $29.66 $30.33 $29.27 $29.27 $27.06 6,236
2018-12-04 $31.00 $31.00 $30.33 $30.33 $28.04 1,276
2018-12-03 $30.50 $31.06 $29.37 $31.00 $28.66 5,949
2018-11-30 $31.32 $31.80 $29.57 $29.57 $27.34 5,521
2018-11-29 $31.70 $31.70 $30.24 $31.70 $29.31 3,099
2018-11-28 $30.05 $31.40 $30.03 $31.40 $29.03 3,272
2018-11-27 $30.83 $30.83 $29.52 $29.52 $27.29 1,923
2018-11-26 $29.69 $30.94 $29.69 $30.94 $28.61 2,072
2018-11-23 $30.41 $30.45 $30.40 $30.40 $28.11 936
2018-11-21 $29.61 $30.41 $29.61 $30.41 $28.12 684
2018-11-20 $28.75 $29.25 $28.75 $29.25 $27.04 5,794
2018-11-19 $29.82 $29.82 $28.76 $28.80 $26.63 993
2018-11-16 $29.20 $29.41 $29.20 $29.20 $27.00 715
2018-11-15 $29.71 $30.02 $29.22 $29.22 $27.02 3,032
2018-11-14 $29.21 $29.74 $29.08 $29.65 $27.41 4,448
2018-11-13 $30.23 $30.23 $29.80 $30.20 $27.92 2,699
2018-11-12 $28.76 $29.90 $28.76 $29.56 $27.33 2,805
2018-11-09 $28.77 $28.77 $28.77 $28.77 $26.60 352
2018-11-08 $28.81 $29.19 $28.78 $28.78 $26.61 1,667
2018-11-07 $29.30 $29.30 $29.04 $29.04 $26.85 393
2018-11-06 $29.70 $29.73 $29.25 $29.25 $27.04 735
2018-11-05 $29.33 $29.98 $29.01 $29.01 $26.82 889
2018-11-02 $30.15 $30.49 $29.41 $29.56 $27.33 2,297
2018-11-01 $29.54 $30.51 $29.54 $30.39 $27.89 6,030
2018-10-31 $29.37 $30.42 $29.37 $29.84 $27.39 1,581
2018-10-30 $30.21 $31.25 $29.60 $29.60 $27.17 2,649
2018-10-29 $29.34 $30.12 $29.34 $30.12 $27.64 2,737
2018-10-26 $29.50 $30.00 $29.20 $29.20 $26.80 1,582
2018-10-25 $29.50 $30.42 $29.02 $29.02 $26.63 4,940
2018-10-24 $29.10 $29.30 $29.03 $29.18 $26.78 1,935
2018-10-23 $30.10 $30.10 $29.27 $29.27 $26.86 404
2018-10-22 $30.24 $30.62 $30.14 $30.25 $27.76 3,997
2018-10-19 $31.40 $31.41 $30.25 $30.25 $27.76 687
2018-10-18 $30.00 $30.50 $30.00 $30.02 $27.55 1,546
2018-10-17 $30.18 $30.84 $29.91 $29.92 $27.46 6,614
2018-10-16 $30.56 $30.95 $30.27 $30.45 $27.95 2,153
2018-10-15 $30.50 $31.09 $29.44 $31.00 $28.45 10,296
2018-10-12 $30.99 $30.99 $30.29 $30.29 $27.80 1,266
2018-10-11 $30.60 $30.68 $30.29 $30.68 $28.16 1,109
2018-10-10 $31.40 $33.17 $30.61 $30.61 $28.09 8,447
2018-10-09 $31.25 $31.29 $30.61 $30.61 $28.09 4,625
2018-10-08 $31.61 $32.58 $31.30 $31.30 $28.73 3,796
2018-10-05 $31.02 $31.25 $30.80 $31.00 $28.45 4,514
2018-10-04 $31.50 $32.10 $31.37 $31.40 $28.82 3,265
2018-10-03 $31.11 $31.48 $30.95 $31.48 $28.89 6,309
2018-10-02 $31.28 $31.28 $31.28 $31.28 $28.71 572
2018-10-01 $31.99 $31.99 $30.85 $31.28 $28.71 6,344
2018-09-28 $30.91 $31.21 $30.91 $31.10 $28.54 1,394
2018-09-27 $30.96 $32.00 $30.96 $31.03 $28.48 3,271
2018-09-26 $30.77 $31.79 $30.77 $30.99 $28.44 2,735
2018-09-25 $30.93 $31.80 $30.71 $31.12 $28.56 3,254
2018-09-24 $31.67 $32.10 $30.64 $31.41 $28.83 13,958
2018-09-21 $34.61 $35.38 $31.00 $31.00 $28.45 79,387
2018-09-20 $34.00 $35.27 $33.70 $34.61 $31.76 23,542
2018-09-19 $35.24 $35.75 $34.03 $34.83 $31.96 14,903
2018-09-18 $33.50 $35.25 $33.50 $35.15 $32.26 16,085
2018-09-17 $32.90 $35.00 $32.47 $34.33 $31.51 22,820
2018-09-14 $33.20 $33.85 $31.82 $32.72 $30.03 13,219
2018-09-13 $33.01 $34.38 $31.50 $34.00 $31.20 13,648
2018-09-12 $32.74 $34.50 $32.50 $34.50 $31.66 14,025
2018-09-11 $32.62 $34.00 $31.45 $32.81 $30.11 36,584
2018-09-10 $31.13 $39.45 $31.00 $34.89 $32.02 18,924
2018-09-07 $31.00 $31.00 $31.00 $31.00 $28.45 100
2018-09-06 $31.15 $31.15 $31.15 $31.15 $28.59 0
2018-09-05 $30.27 $31.15 $30.26 $31.15 $28.59 3,138
2018-09-04 $30.90 $30.90 $30.31 $30.70 $28.17 2,459
2018-08-31 $30.76 $31.15 $30.54 $30.88 $28.34 2,520
2018-08-30 $30.47 $31.15 $30.34 $31.15 $28.59 2,760
2018-08-29 $31.15 $31.15 $31.15 $31.15 $28.59 100
2018-08-28 $30.76 $31.15 $30.73 $31.15 $28.59 2,156
2018-08-27 $30.35 $31.24 $30.34 $31.15 $28.59 3,979
2018-08-24 $30.35 $30.35 $30.35 $30.35 $27.85 1,014
2018-08-23 $30.14 $30.32 $30.14 $30.32 $27.83 211
2018-08-22 $30.00 $30.25 $30.00 $30.25 $27.76 2,940
2018-08-21 $30.21 $30.21 $30.01 $30.08 $27.61 8,557
2018-08-20 $30.40 $30.40 $30.40 $30.40 $27.90 165
2018-08-17 $30.40 $30.40 $30.40 $30.40 $27.90 730
2018-08-16 $30.33 $30.35 $30.19 $30.35 $27.85 436
2018-08-15 $30.35 $30.35 $30.35 $30.35 $27.85 100
2018-08-14 $29.97 $30.15 $29.97 $30.02 $27.55 5,884
2018-08-13 $30.08 $30.08 $30.08 $30.08 $27.61 0
2018-08-10 $30.00 $30.08 $30.00 $30.08 $27.61 1,400
2018-08-09 $30.06 $30.08 $30.00 $30.08 $27.61 6,500
2018-08-08 $30.30 $30.30 $30.00 $30.15 $27.67 12,112
2018-08-07 $30.35 $30.35 $30.35 $30.35 $27.85 500
2018-08-06 $30.35 $30.36 $30.10 $30.35 $27.85 11,400
2018-08-03 $30.50 $30.51 $30.36 $30.36 $27.86 10,442
2018-08-02 $30.50 $30.50 $30.50 $30.50 $27.79 1
2018-08-01 $30.50 $30.50 $30.50 $30.50 $27.79 300
2018-07-31 $30.57 $30.57 $30.57 $30.57 $27.85 1,168
2018-07-30 $30.40 $30.45 $30.40 $30.45 $27.74 6,000
2018-07-27 $30.36 $30.36 $30.30 $30.30 $27.61 5,694
2018-07-26 $30.28 $30.28 $30.28 $30.28 $27.59 0
2018-07-25 $30.55 $30.55 $30.28 $30.28 $27.59 9,233
2018-07-24 $30.51 $30.79 $30.51 $30.74 $28.01 7,551
2018-07-23 $30.56 $30.56 $30.56 $30.56 $27.84 83
2018-07-20 $30.56 $30.56 $30.56 $30.56 $27.84 51
2018-07-19 $30.56 $30.56 $30.56 $30.56 $27.84 0
2018-07-18 $30.56 $30.56 $30.56 $30.56 $27.84 3
2018-07-17 $30.56 $30.56 $30.56 $30.56 $27.84 0
2018-07-16 $30.56 $30.56 $30.56 $30.56 $27.84 200
2018-07-13 $30.35 $30.35 $30.35 $30.35 $27.65 1
2018-07-12 $30.35 $30.35 $30.35 $30.35 $27.65 0
2018-07-11 $30.35 $30.35 $30.35 $30.35 $27.65 0
2018-07-10 $30.26 $30.35 $30.23 $30.35 $27.65 1,947
2018-07-09 $30.26 $30.75 $30.26 $30.75 $28.02 1,208
2018-07-06 $30.61 $30.61 $30.61 $30.61 $27.89 100
2018-07-05 $30.18 $30.18 $30.11 $30.18 $27.50 2,100
2018-07-03 $30.18 $30.18 $30.18 $30.18 $27.50 0
2018-07-02 $30.20 $30.20 $30.11 $30.18 $27.50 2,684
2018-06-29 $30.26 $30.26 $30.26 $30.26 $27.57 0
2018-06-28 $30.26 $30.26 $30.26 $30.26 $27.57 1,000
2018-06-27 $30.39 $30.39 $30.39 $30.39 $27.69 17
2018-06-26 $30.39 $30.39 $30.39 $30.39 $27.69 609
2018-06-25 $30.34 $30.34 $30.30 $30.34 $27.64 6,101
2018-06-22 $30.36 $30.80 $30.36 $30.50 $27.79 1,971
2018-06-21 $30.49 $30.96 $30.49 $30.96 $28.21 2,589
2018-06-20 $30.25 $30.25 $30.25 $30.25 $27.56 220
2018-06-19 $30.49 $30.49 $30.49 $30.49 $27.78 200
2018-06-18 $30.50 $30.50 $30.14 $30.44 $27.73 3,232
2018-06-15 $30.65 $30.65 $30.65 $30.65 $27.93 300
2018-06-14 $30.52 $30.52 $30.52 $30.52 $27.81 0
2018-06-13 $30.11 $30.70 $30.11 $30.52 $27.81 7,469
2018-06-12 $30.05 $30.21 $30.05 $30.21 $27.52 3,284
2018-06-11 $30.23 $30.23 $30.23 $30.23 $27.54 0
2018-06-08 $30.50 $30.50 $30.23 $30.23 $27.54 4,284
2018-06-07 $30.90 $30.90 $30.90 $30.90 $28.15 0
2018-06-06 $30.91 $31.00 $30.81 $30.90 $28.15 2,951
2018-06-05 $30.52 $30.55 $30.50 $30.55 $27.83 950
2018-06-04 $31.00 $31.00 $31.00 $31.00 $28.24 104
2018-06-01 $31.05 $31.05 $31.05 $31.05 $28.29 3,877
2018-05-31 $31.60 $31.60 $31.60 $31.60 $28.79 102
2018-05-30 $31.05 $31.05 $31.05 $31.05 $28.29 0
2018-05-29 $31.05 $31.05 $31.05 $31.05 $28.29 282
2018-05-25 $31.05 $31.75 $31.05 $31.75 $28.93 2,876
2018-05-24 $31.65 $31.65 $31.50 $31.50 $28.70 600
2018-05-23 $31.20 $31.30 $31.20 $31.30 $28.52 2,337
2018-05-22 $30.60 $31.15 $30.60 $31.05 $28.29 23,067
2018-05-21 $30.20 $30.20 $30.20 $30.20 $27.52 420
2018-05-18 $30.15 $30.16 $30.15 $30.15 $27.47 5,914
2018-05-17 $30.15 $30.15 $30.15 $30.15 $27.47 665
2018-05-16 $30.15 $30.25 $30.15 $30.23 $27.54 1,621
2018-05-15 $30.15 $30.15 $30.15 $30.15 $27.47 196
2018-05-14 $30.10 $30.20 $30.10 $30.15 $27.47 2,500
2018-05-11 $30.05 $30.05 $30.05 $30.05 $27.38 100
2018-05-10 $30.15 $30.15 $30.15 $30.15 $27.47 8
2018-05-09 $30.10 $30.15 $30.10 $30.15 $27.47 973
2018-05-08 $30.10 $30.10 $30.05 $30.05 $27.38 4,500
2018-05-07 $30.10 $30.15 $30.10 $30.15 $27.47 200
2018-05-04 $30.05 $30.15 $30.05 $30.15 $27.47 2,400
2018-05-03 $30.12 $30.13 $30.10 $30.13 $27.45 1,050
2018-05-02 $30.12 $30.12 $30.12 $30.12 $27.44 0
2018-05-01 $30.12 $30.12 $30.12 $30.12 $27.24 300
2018-04-30 $30.10 $30.10 $30.10 $30.10 $27.22 0
2018-04-27 $30.10 $30.10 $30.10 $30.10 $27.22 0
2018-04-26 $30.10 $30.10 $30.10 $30.10 $27.22 0
2018-04-25 $30.10 $30.10 $30.10 $30.10 $27.22 1,600
2018-04-24 $30.15 $30.15 $30.15 $30.15 $27.27 100
2018-04-23 $30.50 $30.50 $30.50 $30.50 $27.59 8
2018-04-20 $30.50 $30.50 $30.50 $30.50 $27.59 0
2018-04-19 $30.50 $30.50 $30.50 $30.50 $27.59 0
2018-04-18 $30.50 $30.75 $30.50 $30.50 $27.59 1,406
2018-04-17 $30.20 $30.20 $30.20 $30.20 $27.31 400
2018-04-16 $30.25 $30.25 $30.25 $30.25 $27.36 0
2018-04-13 $30.25 $30.25 $30.20 $30.25 $27.36 1,082
2018-04-12 $30.20 $30.20 $30.20 $30.20 $27.31 200
2018-04-11 $30.10 $30.15 $30.10 $30.15 $27.27 682
2018-04-10 $30.05 $30.05 $30.05 $30.05 $27.18 826
2018-04-09 $29.91 $29.91 $29.91 $29.91 $27.05 500
2018-04-06 $30.00 $30.05 $30.00 $30.05 $27.18 3,100
2018-04-05 $29.81 $30.00 $29.81 $30.00 $27.13 5,004
2018-04-04 $29.95 $29.95 $29.95 $29.95 $27.09 600
2018-04-03 $30.00 $30.05 $29.81 $29.90 $27.04 1,500
2018-04-02 $29.82 $29.85 $29.82 $29.85 $27.00 1,200
2018-03-29 $29.91 $29.91 $29.81 $29.90 $27.04 4,124
2018-03-28 $29.91 $29.91 $29.91 $29.91 $27.05 7,208
2018-03-27 $30.00 $30.00 $29.91 $29.91 $27.05 2,000
2018-03-26 $30.01 $30.05 $29.90 $29.90 $27.04 3,722
2018-03-23 $30.01 $30.01 $30.01 $30.01 $27.14 0
2018-03-22 $30.01 $30.01 $30.01 $30.01 $27.14 1,501
2018-03-21 $30.01 $30.01 $30.01 $30.01 $27.14 0
2018-03-20 $30.01 $30.01 $30.01 $30.01 $27.14 2,100
2018-03-19 $30.05 $30.05 $30.05 $30.05 $27.18 0
2018-03-16 $30.05 $30.05 $30.05 $30.05 $27.18 4,178
2018-03-15 $30.05 $30.05 $30.05 $30.05 $27.18 1,100
2018-03-14 $30.03 $30.05 $30.01 $30.05 $27.18 7,521
2018-03-13 $30.05 $30.05 $30.05 $30.05 $27.18 2,935
2018-03-12 $30.01 $30.09 $30.01 $30.09 $27.22 2,600
2018-03-09 $30.01 $30.05 $30.01 $30.01 $27.14 15,640
2018-03-08 $30.01 $30.01 $30.01 $30.01 $27.14 300
2018-03-07 $30.01 $30.01 $30.01 $30.01 $27.14 400
2018-03-06 $30.05 $30.05 $30.01 $30.01 $27.14 2,288
2018-03-05 $30.15 $30.15 $29.99 $29.99 $27.13 10,445
2018-03-02 $30.15 $30.15 $30.15 $30.15 $27.27 120
2018-03-01 $30.11 $30.11 $30.11 $30.11 $27.23 0
2018-02-28 $30.11 $30.11 $30.11 $30.11 $27.23 62
2018-02-27 $30.11 $30.11 $30.11 $30.11 $27.23 36
2018-02-26 $30.11 $30.11 $30.11 $30.11 $27.23 800
2018-02-23 $30.10 $30.40 $30.10 $30.40 $27.50 811
2018-02-22 $30.10 $30.10 $30.10 $30.10 $27.22 327
2018-02-21 $30.15 $30.15 $30.12 $30.12 $27.24 670
2018-02-20 $30.10 $30.10 $30.10 $30.10 $27.22 0
2018-02-16 $30.10 $30.10 $30.10 $30.10 $27.22 135
2018-02-15 $30.10 $30.10 $30.10 $30.10 $27.22 800
2018-02-14 $30.03 $30.03 $30.02 $30.02 $27.15 1,902
2018-02-13 $30.06 $30.06 $30.02 $30.02 $27.15 2,793
2018-02-12 $30.05 $30.05 $30.05 $30.05 $27.18 27
2018-02-09 $30.05 $30.05 $30.05 $30.05 $27.18 145
2018-02-08 $30.05 $30.06 $30.05 $30.06 $27.19 1,689
2018-02-07 $30.05 $30.05 $30.05 $30.05 $27.18 800
2018-02-06 $30.05 $30.05 $30.05 $30.05 $27.18 6,000
2018-02-05 $30.05 $30.10 $30.00 $30.00 $27.13 8,223
2018-02-02 $30.20 $30.30 $30.10 $30.30 $27.41 2,850
2018-02-01 $30.10 $30.20 $30.10 $30.20 $27.31 2,895
2018-01-31 $30.50 $30.50 $30.10 $30.10 $27.22 1,800
2018-01-30 $30.25 $30.50 $30.25 $30.50 $27.39 1,323
2018-01-29 $30.10 $30.30 $30.10 $30.30 $27.21 5,180
2018-01-26 $30.20 $30.20 $30.20 $30.20 $27.12 600
2018-01-25 $30.20 $30.20 $30.15 $30.20 $27.12 1,100
2018-01-24 $30.17 $30.22 $30.10 $30.10 $27.03 4,224
2018-01-23 $30.20 $30.20 $30.20 $30.20 $27.12 0
2018-01-22 $30.20 $30.20 $30.20 $30.20 $27.12 300
2018-01-19 $30.25 $30.25 $30.15 $30.16 $27.08 1,331
2018-01-18 $30.08 $30.13 $30.07 $30.12 $27.04 4,329
2018-01-17 $30.08 $30.08 $30.08 $30.08 $27.01 426
2018-01-16 $30.05 $30.25 $30.01 $30.05 $26.98 3,848
2018-01-12 $30.25 $30.25 $30.05 $30.05 $26.98 2,124
2018-01-11 $30.20 $30.50 $30.20 $30.50 $27.39 1,600
2018-01-10 $30.15 $30.15 $30.15 $30.15 $27.07 100
2018-01-09 $30.08 $30.08 $30.00 $30.00 $26.94 1,040
2018-01-08 $30.10 $30.10 $30.10 $30.10 $27.03 0
2018-01-05 $30.10 $30.10 $30.10 $30.10 $27.03 50
2018-01-04 $30.10 $30.10 $30.10 $30.10 $27.03 1,200
2018-01-03 $30.00 $30.00 $30.00 $30.00 $26.94 0
2018-01-02 $30.00 $30.00 $30.00 $30.00 $26.94 1,500
2017-12-29 $30.00 $30.20 $30.00 $30.08 $27.01 26,813
2017-12-28 $29.90 $29.90 $29.90 $29.90 $26.85 0
2017-12-27 $29.90 $29.90 $29.90 $29.90 $26.85 32
2017-12-26 $29.90 $29.90 $29.90 $29.90 $26.85 0
2017-12-22 $29.90 $29.90 $29.90 $29.90 $26.85 22
2017-12-21 $29.76 $29.90 $29.76 $29.90 $26.85 1,385
2017-12-20 $29.75 $29.75 $29.75 $29.75 $26.71 343
2017-12-19 $29.55 $29.60 $29.55 $29.60 $26.58 2,090
2017-12-18 $29.55 $29.55 $29.55 $29.55 $26.53 947
2017-12-15 $29.70 $29.70 $29.50 $29.55 $26.53 4,800
2017-12-14 $29.70 $29.70 $29.70 $29.70 $26.67 0
2017-12-13 $29.70 $29.70 $29.70 $29.70 $26.67 464
2017-12-12 $29.70 $29.70 $29.50 $29.70 $26.67 2,394
2017-12-11 $29.50 $29.70 $29.50 $29.50 $26.49 1,383
2017-12-08 $29.60 $29.60 $29.50 $29.50 $26.49 3,810
2017-12-07 $29.65 $29.65 $29.60 $29.60 $26.58 3,100
2017-12-06 $29.55 $29.60 $29.55 $29.60 $26.58 1,200
2017-12-05 $29.50 $29.50 $29.45 $29.50 $26.49 24,000
2017-12-04 $29.50 $29.50 $29.50 $29.50 $26.49 661
2017-12-01 $29.60 $29.60 $29.50 $29.60 $26.58 1,492
2017-11-30 $29.70 $29.70 $29.70 $29.70 $26.67 186
2017-11-29 $29.70 $29.70 $29.70 $29.70 $26.67 0
2017-11-28 $29.60 $29.70 $29.25 $29.70 $26.67 4,117
2017-11-27 $29.65 $29.65 $29.50 $29.50 $26.49 452
2017-11-24 $29.85 $29.89 $29.85 $29.89 $26.84 424
2017-11-22 $29.65 $29.65 $29.65 $29.65 $26.62 1,057
2017-11-21 $29.65 $29.65 $29.65 $29.65 $26.62 500
2017-11-20 $29.75 $29.75 $29.75 $29.75 $26.71 1,086
2017-11-17 $29.50 $29.50 $29.50 $29.50 $26.49 1,073
2017-11-16 $29.50 $29.50 $29.20 $29.20 $26.22 1,816
2017-11-15 $29.50 $29.50 $29.50 $29.50 $26.49 774
2017-11-14 $29.60 $29.60 $29.50 $29.50 $26.49 16,816
2017-11-13 $29.60 $29.65 $29.50 $29.60 $26.58 3,626
2017-11-10 $29.55 $29.55 $29.50 $29.55 $26.53 2,762
2017-11-09 $29.55 $29.55 $29.55 $29.55 $26.53 0
2017-11-08 $29.55 $29.55 $29.55 $29.55 $26.53 200
2017-11-07 $29.75 $29.75 $29.75 $29.75 $26.71 400
2017-11-06 $29.50 $29.75 $29.50 $29.75 $26.71 395
2017-11-03 $29.60 $29.60 $29.60 $29.60 $26.58 314
2017-11-02 $29.75 $29.75 $29.50 $29.50 $26.49 9,642
2017-11-01 $29.75 $29.75 $29.75 $29.75 $26.71 74
2017-10-31 $29.75 $29.75 $29.70 $29.75 $26.51 1,085
2017-10-30 $29.95 $29.95 $29.70 $29.70 $26.47 2,347
2017-10-27 $29.95 $29.95 $29.95 $29.95 $26.69 0
2017-10-26 $29.95 $29.95 $29.95 $29.95 $26.69 100
2017-10-25 $29.80 $29.80 $29.80 $29.80 $26.56 660
2017-10-24 $29.75 $29.80 $29.75 $29.80 $26.56 1,648
2017-10-23 $29.90 $29.90 $29.60 $29.60 $26.38 2,881
2017-10-20 $29.90 $29.90 $29.90 $29.90 $26.65 1,050
2017-10-19 $29.88 $29.90 $29.88 $29.90 $26.65 1,160
2017-10-18 $29.75 $29.75 $29.74 $29.75 $26.51 2,000
2017-10-17 $29.60 $29.60 $29.60 $29.60 $26.38 350
2017-10-16 $29.60 $29.60 $29.60 $29.60 $26.38 300
2017-10-13 $29.50 $29.50 $29.50 $29.50 $26.29 2,798
2017-10-12 $29.50 $29.50 $29.50 $29.50 $26.29 0
2017-10-11 $29.50 $29.50 $29.50 $29.50 $26.29 0
2017-10-10 $29.30 $29.50 $29.30 $29.50 $26.29 782
2017-10-09 $29.30 $29.30 $29.30 $29.30 $26.11 50
2017-10-06 $29.50 $29.50 $29.30 $29.30 $26.11 9,518
2017-10-05 $29.10 $29.50 $29.10 $29.50 $26.29 4,716
2017-10-04 $29.50 $29.60 $29.50 $29.60 $26.38 14,300
2017-10-03 $29.60 $29.60 $29.30 $29.45 $26.25 2,114
2017-10-02 $29.65 $29.70 $29.60 $29.60 $26.38 574
2017-09-29 $29.50 $29.50 $29.50 $29.50 $26.29 423
2017-09-28 $29.50 $29.50 $29.01 $29.01 $25.86 1,984
2017-09-27 $29.10 $29.50 $28.56 $29.50 $26.29 2,100
2017-09-26 $29.70 $29.70 $29.70 $29.70 $26.47 0
2017-09-25 $28.95 $29.70 $28.95 $29.70 $26.47 4,200
2017-09-22 $29.25 $29.25 $29.25 $29.25 $26.07 0
2017-09-21 $29.25 $29.25 $29.25 $29.25 $26.07 200
2017-09-20 $29.00 $29.00 $29.00 $29.00 $25.85 0
2017-09-19 $28.95 $29.00 $28.50 $29.00 $25.85 1,386
2017-09-18 $28.50 $28.50 $28.50 $28.50 $25.40 334
2017-09-15 $28.60 $28.60 $28.60 $28.60 $25.49 0
2017-09-14 $28.50 $28.60 $28.50 $28.60 $25.49 2,975
2017-09-13 $28.50 $28.50 $28.50 $28.50 $25.40 6,965
2017-09-12 $29.00 $29.00 $29.00 $29.00 $25.85 250
2017-09-11 $28.75 $29.00 $28.75 $29.00 $25.85 1,597
2017-09-08 $28.95 $28.95 $28.95 $28.95 $25.80 0
2017-09-07 $28.50 $28.95 $28.50 $28.95 $25.80 1,500
2017-09-06 $28.70 $28.70 $28.43 $28.45 $25.36 5,279
2017-09-05 $28.70 $28.70 $28.70 $28.70 $25.58 578
2017-09-01 $28.75 $28.75 $28.75 $28.75 $25.62 0
2017-08-31 $28.60 $28.75 $28.60 $28.75 $25.62 1,258
2017-08-30 $28.50 $28.50 $28.50 $28.50 $25.40 220
2017-08-29 $28.50 $28.50 $28.45 $28.45 $25.36 875
2017-08-28 $28.55 $28.55 $28.55 $28.55 $25.45 68
2017-08-25 $28.55 $28.55 $28.55 $28.55 $25.45 0
2017-08-24 $28.55 $28.55 $28.55 $28.55 $25.45 500
2017-08-23 $28.60 $28.60 $28.60 $28.60 $25.49 0
2017-08-22 $28.75 $28.75 $28.60 $28.60 $25.49 277
2017-08-21 $28.75 $28.75 $28.75 $28.75 $25.62 50
2017-08-18 $28.99 $29.00 $28.75 $28.75 $25.62 2,723
2017-08-17 $28.50 $28.50 $28.50 $28.50 $25.40 49
2017-08-16 $28.50 $28.50 $28.50 $28.50 $25.40 0
2017-08-15 $28.50 $28.50 $28.50 $28.50 $25.40 34
2017-08-14 $28.85 $28.85 $28.50 $28.50 $25.40 923
2017-08-11 $28.80 $28.80 $28.80 $28.80 $25.67 132
2017-08-10 $29.00 $29.00 $29.00 $29.00 $25.85 0
2017-08-09 $29.00 $29.00 $29.00 $29.00 $25.85 38
2017-08-08 $29.00 $29.00 $29.00 $29.00 $25.85 200
2017-08-07 $29.20 $29.20 $29.00 $29.10 $25.94 1,520
2017-08-04 $29.20 $29.20 $29.20 $29.20 $26.02 136
2017-08-03 $28.90 $28.90 $28.90 $28.90 $25.76 0
2017-08-02 $28.90 $28.90 $28.90 $28.90 $25.76 0
2017-08-01 $29.50 $29.50 $28.90 $28.90 $25.76 2,800
2017-07-31 $29.65 $29.65 $29.65 $29.65 $26.23 100
2017-07-28 $29.30 $29.30 $29.30 $29.30 $25.92 200
2017-07-27 $29.25 $29.25 $29.25 $29.25 $25.87 704
2017-07-26 $29.50 $29.65 $29.50 $29.65 $26.23 1,181
2017-07-25 $29.50 $29.50 $29.50 $29.50 $26.09 0
2017-07-24 $29.50 $29.50 $29.50 $29.50 $26.09 0
2017-07-21 $29.50 $29.50 $29.50 $29.50 $26.09 200
2017-07-20 $29.45 $29.50 $29.45 $29.50 $26.09 1,902
2017-07-19 $29.35 $29.35 $29.35 $29.35 $25.96 0
2017-07-18 $29.00 $29.35 $29.00 $29.35 $25.96 1,732
2017-07-17 $29.25 $29.25 $29.25 $29.25 $25.87 0
2017-07-14 $29.25 $29.25 $29.25 $29.25 $25.87 1,100
2017-07-13 $29.25 $29.25 $29.25 $29.25 $25.87 500
2017-07-12 $29.10 $29.25 $29.10 $29.25 $25.87 1,566
2017-07-11 $29.00 $29.00 $29.00 $29.00 $25.65 30,692
2017-07-10 $28.85 $28.85 $28.85 $28.85 $25.52 400
2017-07-07 $28.48 $28.50 $28.48 $28.50 $25.21 1,379
2017-07-06 $28.25 $28.25 $28.25 $28.25 $24.99 0
2017-07-05 $28.25 $28.25 $28.25 $28.25 $24.99 0
2017-07-03 $28.25 $28.25 $28.25 $28.25 $24.99 50
2017-06-30 $28.25 $28.25 $28.25 $28.25 $24.99 100
2017-06-29 $28.00 $28.00 $28.00 $28.00 $24.77 0
2017-06-28 $28.00 $28.00 $28.00 $28.00 $24.77 1,400
2017-06-27 $27.55 $27.55 $27.55 $27.55 $24.37 0
2017-06-26 $27.55 $27.55 $27.55 $27.55 $24.37 100
2017-06-23 $27.55 $27.75 $27.55 $27.75 $24.54 857
2017-06-22 $27.97 $27.97 $27.97 $27.97 $24.74 0
2017-06-21 $27.96 $27.97 $27.96 $27.97 $24.74 1,069
2017-06-20 $27.60 $27.75 $27.55 $27.75 $24.54 2,309
2017-06-19 $27.40 $27.60 $27.40 $27.60 $24.41 102,580
2017-06-16 $27.34 $27.34 $27.34 $27.34 $24.18 0
2017-06-15 $27.34 $27.34 $27.34 $27.34 $24.18 200
2017-06-14 $27.24 $27.24 $27.24 $27.24 $24.09 0
2017-06-13 $27.20 $27.40 $27.20 $27.24 $24.09 3,750
2017-06-12 $27.05 $27.05 $27.05 $27.05 $23.93 0
2017-06-09 $27.05 $27.05 $27.05 $27.05 $23.93 66
2017-06-08 $27.25 $27.25 $27.05 $27.05 $23.93 2,660
2017-06-07 $27.10 $27.10 $27.10 $27.10 $23.97 0
2017-06-06 $27.10 $27.10 $27.10 $27.10 $23.97 0
2017-06-05 $27.10 $27.10 $27.10 $27.10 $23.97 100
2017-06-02 $27.10 $27.10 $27.10 $27.10 $23.97 600
2017-06-01 $27.00 $27.00 $27.00 $27.00 $23.88 0
2017-05-31 $27.00 $27.00 $27.00 $27.00 $23.88 200
2017-05-30 $27.10 $27.10 $27.10 $27.10 $23.97 1,100
2017-05-26 $27.00 $27.00 $27.00 $27.00 $23.88 900
2017-05-25 $27.00 $27.00 $27.00 $27.00 $23.88 800
2017-05-24 $27.00 $27.20 $27.00 $27.20 $24.06 1,300
2017-05-23 $27.00 $27.20 $27.00 $27.20 $24.06 969
2017-05-22 $26.85 $26.85 $26.85 $26.85 $23.75 0
2017-05-19 $27.00 $27.10 $26.85 $26.85 $23.75 100,332
2017-05-18 $27.00 $27.00 $27.00 $27.00 $23.88 200
2017-05-17 $27.00 $27.00 $27.00 $27.00 $23.88 500
2017-05-16 $27.09 $27.09 $27.09 $27.09 $23.96 2,037
2017-05-15 $27.00 $27.00 $27.00 $27.00 $23.88 16
2017-05-12 $27.00 $27.00 $27.00 $27.00 $23.88 2,300
2017-05-11 $27.00 $27.00 $27.00 $27.00 $23.88 500
2017-05-10 $26.90 $26.90 $26.90 $26.90 $23.79 100
2017-05-09 $26.90 $26.90 $26.85 $26.90 $23.79 1,700
2017-05-08 $27.00 $27.00 $26.80 $27.00 $23.88 11,040
2017-05-05 $27.00 $27.00 $27.00 $27.00 $23.88 100
2017-05-04 $27.20 $27.20 $27.20 $27.20 $24.06 151
2017-05-03 $26.85 $26.85 $26.85 $26.85 $23.75 0
2017-05-02 $26.95 $27.00 $26.85 $26.85 $23.75 7,450
2017-05-01 $26.90 $27.00 $26.85 $27.00 $23.69 2,702
2017-04-28 $26.95 $26.95 $26.85 $26.85 $23.55 500
2017-04-27 $26.90 $26.90 $26.90 $26.90 $23.60 1,250
2017-04-26 $26.85 $26.95 $26.85 $26.95 $23.64 3,540
2017-04-25 $26.80 $26.80 $26.80 $26.80 $23.51 123
2017-04-24 $26.62 $26.70 $26.62 $26.70 $23.42 768
2017-04-21 $26.66 $26.70 $26.65 $26.70 $23.42 6,504
2017-04-20 $26.75 $26.75 $26.65 $26.70 $23.42 3,820
2017-04-19 $26.65 $26.75 $26.65 $26.75 $23.47 3,737
2017-04-18 $26.70 $26.70 $26.65 $26.65 $23.38 7,481
2017-04-17 $26.70 $26.70 $26.65 $26.70 $23.42 2,731
2017-04-13 $26.60 $26.60 $26.60 $26.60 $23.34 1,843
2017-04-12 $26.60 $26.68 $26.60 $26.60 $23.34 869
2017-04-11 $26.70 $26.80 $26.70 $26.80 $23.51 716
2017-04-10 $26.70 $26.70 $26.70 $26.70 $23.42 200
2017-04-07 $26.60 $26.60 $26.60 $26.60 $23.34 2,689
2017-04-06 $26.70 $26.70 $26.60 $26.60 $23.34 1,602
2017-04-05 $26.65 $26.65 $26.65 $26.65 $23.38 0
2017-04-04 $26.65 $26.65 $26.65 $26.65 $23.38 400
2017-04-03 $26.60 $26.60 $26.60 $26.60 $23.34 100
2017-03-31 $26.51 $26.51 $26.50 $26.50 $23.25 583
2017-03-30 $26.51 $26.51 $26.51 $26.51 $23.26 3,447
2017-03-29 $26.55 $26.75 $26.55 $26.56 $23.30 4,304
2017-03-28 $26.55 $26.55 $26.55 $26.55 $23.29 475
2017-03-27 $26.51 $26.51 $26.51 $26.51 $23.26 400
2017-03-24 $26.55 $26.55 $26.55 $26.55 $23.29 10,000
2017-03-23 $26.60 $26.60 $26.51 $26.51 $23.26 2,300
2017-03-22 $26.51 $26.55 $26.51 $26.55 $23.29 15,617
2017-03-21 $26.51 $26.51 $26.51 $26.51 $23.26 0
2017-03-20 $26.51 $26.51 $26.51 $26.51 $23.26 298
2017-03-17 $26.51 $26.51 $26.51 $26.51 $23.26 2,200
2017-03-16 $26.50 $26.51 $26.50 $26.51 $23.26 6,200
2017-03-15 $26.50 $26.50 $26.50 $26.50 $23.25 0
2017-03-14 $26.50 $26.50 $26.50 $26.50 $23.25 1,800
2017-03-13 $26.50 $26.50 $26.50 $26.50 $23.25 3,500
2017-03-10 $26.50 $26.50 $26.50 $26.50 $23.25 0
2017-03-09 $26.50 $26.50 $26.50 $26.50 $23.25 0
2017-03-08 $26.23 $26.50 $26.23 $26.50 $23.25 9,310
2017-03-07 $26.25 $26.25 $26.25 $26.25 $23.03 520
2017-03-06 $26.20 $26.20 $26.20 $26.20 $22.98 116
2017-03-03 $26.26 $26.26 $26.25 $26.25 $23.03 400
2017-03-02 $26.25 $26.25 $26.15 $26.25 $23.03 65,225
2017-03-01 $26.50 $26.50 $26.50 $26.50 $23.25 0
2017-02-28 $26.50 $26.50 $26.50 $26.50 $23.25 10,000
2017-02-27 $26.50 $26.50 $26.50 $26.50 $23.25 400
2017-02-24 $26.40 $26.45 $26.40 $26.45 $23.20 866
2017-02-23 $26.25 $26.25 $26.25 $26.25 $23.03 100
2017-02-22 $26.25 $26.25 $26.25 $26.25 $23.03 26
2017-02-21 $26.25 $26.25 $26.25 $26.25 $23.03 0
2017-02-17 $26.25 $26.25 $26.25 $26.25 $23.03 11,700
2017-02-16 $26.25 $26.25 $26.25 $26.25 $23.03 500
2017-02-15 $26.21 $26.21 $26.21 $26.21 $22.99 1
2017-02-14 $26.10 $26.21 $26.10 $26.21 $22.99 3,604
2017-02-13 $26.10 $26.35 $26.10 $26.35 $23.12 597
2017-02-10 $26.20 $26.20 $26.20 $26.20 $22.98 2,000
2017-02-09 $26.25 $26.35 $26.00 $26.00 $22.81 5,585
2017-02-08 $26.12 $26.12 $26.12 $26.12 $22.91 1,000
2017-02-07 $26.00 $26.00 $25.98 $26.00 $22.81 2,100
2017-02-06 $26.00 $26.00 $26.00 $26.00 $22.81 145
2017-02-03 $26.00 $26.29 $26.00 $26.29 $23.06 396
2017-02-02 $26.30 $26.30 $26.15 $26.15 $22.94 400
2017-02-01 $26.40 $26.40 $26.40 $26.40 $23.16 0
2017-01-31 $26.40 $26.40 $26.40 $26.40 $23.16 0
2017-01-30 $26.40 $26.40 $26.40 $26.40 $23.06 120
2017-01-27 $26.05 $26.05 $26.05 $26.05 $22.76 192
2017-01-26 $26.00 $26.10 $26.00 $26.05 $22.76 4,720
2017-01-25 $25.95 $25.95 $25.95 $25.95 $22.67 200
2017-01-24 $25.80 $25.80 $25.80 $25.80 $22.54 100
2017-01-23 $25.75 $25.75 $25.75 $25.75 $22.50 0
2017-01-20 $25.75 $25.75 $25.75 $25.75 $22.50 0
2017-01-19 $25.75 $25.75 $25.75 $25.75 $22.50 354
2017-01-18 $25.80 $25.80 $25.80 $25.80 $22.54 100
2017-01-17 $25.65 $25.65 $25.65 $25.65 $22.41 0
2017-01-13 $25.60 $25.65 $25.60 $25.65 $22.41 1,200
2017-01-12 $25.60 $25.60 $25.60 $25.60 $22.36 0
2017-01-11 $25.60 $25.60 $25.60 $25.60 $22.36 3,000
2017-01-10 $25.25 $25.25 $25.25 $25.25 $22.06 0
2017-01-09 $25.25 $25.25 $25.25 $25.25 $22.06 145
2017-01-06 $25.15 $25.60 $25.15 $25.40 $22.19 1,300
2017-01-05 $25.25 $25.60 $25.15 $25.15 $21.97 1,700
2017-01-04 $25.20 $25.20 $25.20 $25.20 $22.02 0
2017-01-03 $25.20 $25.20 $25.20 $25.20 $22.02 8
2016-12-30 $25.50 $25.50 $25.20 $25.20 $22.02 363
2016-12-29 $25.40 $25.40 $25.40 $25.40 $22.19 0
2016-12-28 $25.40 $25.40 $25.40 $25.40 $22.19 100
2016-12-27 $25.45 $25.45 $25.45 $25.45 $22.23 154
2016-12-23 $25.20 $25.45 $25.00 $25.00 $21.84 709
2016-12-22 $24.95 $25.20 $24.95 $25.20 $22.02 3,175
2016-12-21 $24.80 $24.80 $24.80 $24.80 $21.67 0
2016-12-20 $24.80 $24.80 $24.80 $24.80 $21.67 2,841
2016-12-19 $24.60 $24.60 $24.60 $24.60 $21.49 0
2016-12-16 $24.60 $24.80 $24.60 $24.60 $21.49 5,215
2016-12-15 $24.42 $24.44 $24.42 $24.42 $21.33 1,100
2016-12-14 $24.44 $24.44 $24.44 $24.44 $21.35 0
2016-12-13 $24.25 $24.44 $24.20 $24.44 $21.35 5,930
2016-12-12 $24.44 $24.50 $24.30 $24.30 $21.23 1,400
2016-12-09 $24.15 $24.40 $24.15 $24.30 $21.23 25,994
2016-12-08 $24.40 $24.40 $24.40 $24.40 $21.32 100
2016-12-07 $24.25 $24.25 $24.25 $24.25 $21.19 500
2016-12-06 $24.00 $24.00 $24.00 $24.00 $20.97 0
2016-12-05 $24.00 $24.00 $24.00 $24.00 $20.97 7,869
2016-12-02 $24.00 $24.00 $24.00 $24.00 $20.97 25,434
2016-12-01 $24.40 $24.40 $24.01 $24.01 $20.98 5,300
2016-11-30 $24.16 $24.25 $24.16 $24.25 $21.19 7,410
2016-11-29 $24.15 $24.15 $24.15 $24.15 $21.10 3,891
2016-11-28 $24.10 $24.10 $24.10 $24.10 $21.05 500
2016-11-25 $24.20 $24.20 $24.05 $24.05 $21.01 10,594
2016-11-23 $23.91 $24.24 $23.85 $24.24 $21.18 20,588
2016-11-22 $23.79 $23.90 $23.70 $23.90 $20.88 2,550
2016-11-21 $23.50 $23.84 $23.10 $23.83 $20.82 2,961
2016-11-18 $23.49 $23.73 $23.08 $23.73 $20.73 3,301
2016-11-17 $23.20 $23.69 $23.05 $23.50 $20.53 2,594
2016-11-16 $23.24 $23.24 $23.24 $23.24 $20.30 0
2016-11-15 $23.25 $23.69 $23.00 $23.24 $20.30 3,000
2016-11-14 $23.60 $23.60 $23.00 $23.00 $20.09 506
2016-11-11 $22.80 $23.74 $22.80 $23.74 $20.74 485
2016-11-10 $22.91 $23.60 $22.73 $23.60 $20.62 300
2016-11-09 $22.89 $23.70 $22.80 $23.70 $20.71 1,500
2016-11-08 $22.90 $22.90 $22.90 $22.90 $20.01 700
2016-11-07 $22.74 $22.75 $22.74 $22.75 $19.88 5,200
2016-11-04 $22.86 $22.86 $22.86 $22.86 $19.97 100
2016-11-03 $22.86 $22.86 $22.86 $22.86 $19.97 0
2016-11-02 $22.86 $22.86 $22.86 $22.86 $19.97 200
2016-11-01 $23.00 $23.00 $23.00 $23.00 $20.09 200
2016-10-31 $23.24 $23.24 $23.24 $23.24 $20.21 146
2016-10-28 $23.20 $23.20 $23.20 $23.20 $20.17 100
2016-10-27 $23.24 $23.24 $23.24 $23.24 $20.21 0
2016-10-26 $23.24 $23.24 $23.24 $23.24 $20.21 0
2016-10-25 $22.75 $23.24 $22.75 $23.24 $20.21 500
2016-10-24 $23.45 $23.45 $23.45 $23.45 $20.39 9
2016-10-21 $23.45 $23.45 $23.45 $23.45 $20.39 100
2016-10-20 $23.25 $23.25 $23.25 $23.25 $20.22 100
2016-10-19 $23.20 $23.20 $23.20 $23.20 $20.17 300
2016-10-18 $22.90 $22.90 $22.90 $22.90 $19.91 0
2016-10-17 $22.90 $22.90 $22.90 $22.90 $19.91 100
2016-10-14 $22.70 $22.70 $22.70 $22.70 $19.74 0
2016-10-13 $22.70 $22.70 $22.70 $22.70 $19.74 160
2016-10-12 $22.90 $22.90 $22.90 $22.90 $19.91 0
2016-10-11 $22.90 $22.90 $22.90 $22.90 $19.91 0
2016-10-10 $22.90 $22.90 $22.90 $22.90 $19.91 200
2016-10-07 $22.90 $22.90 $22.90 $22.90 $19.91 200
2016-10-06 $22.80 $22.80 $22.80 $22.80 $19.82 0
2016-10-05 $23.00 $23.00 $22.80 $22.80 $19.82 1,034
2016-10-04 $22.98 $23.00 $22.98 $23.00 $20.00 400
2016-10-03 $22.80 $22.80 $22.80 $22.80 $19.82 0
2016-09-30 $22.95 $22.95 $22.80 $22.80 $19.82 300
2016-09-29 $23.00 $23.00 $22.90 $22.90 $19.91 1,602
2016-09-28 $23.00 $23.00 $23.00 $23.00 $20.00 900
2016-09-27 $23.25 $23.25 $23.00 $23.00 $20.00 600
2016-09-26 $23.25 $23.25 $23.25 $23.25 $20.22 0
2016-09-23 $23.30 $23.30 $23.15 $23.25 $20.22 3,031
2016-09-22 $23.00 $23.05 $22.75 $22.75 $19.78 2,300
2016-09-21 $23.00 $23.00 $23.00 $23.00 $20.00 1,000
2016-09-20 $23.10 $23.10 $23.00 $23.00 $20.00 4,581
2016-09-19 $23.10 $23.10 $23.05 $23.10 $20.08 4,279
2016-09-16 $23.06 $23.19 $23.05 $23.10 $20.08 2,116
2016-09-15 $23.20 $23.33 $23.20 $23.33 $20.28 636
2016-09-14 $23.18 $23.18 $23.18 $23.18 $20.15 155
2016-09-13 $23.34 $23.34 $23.15 $23.34 $20.29 2,190
2016-09-12 $23.39 $23.39 $23.39 $23.39 $20.34 500
2016-09-09 $23.15 $23.48 $23.15 $23.39 $20.34 1,650
2016-09-08 $23.20 $23.60 $23.15 $23.20 $20.17 3,017
2016-09-07 $23.65 $23.65 $23.15 $23.15 $20.13 1,100
2016-09-06 $23.75 $23.75 $23.30 $23.30 $20.26 4,230
2016-09-02 $23.80 $23.85 $23.75 $23.75 $20.65 4,215
2016-09-01 $23.80 $23.80 $23.80 $23.80 $20.69 290
2016-08-31 $25.00 $25.00 $23.50 $23.80 $20.69 71,587
2016-08-30 $25.70 $25.70 $25.00 $25.00 $21.74 4,558
2016-08-29 $25.00 $25.85 $25.00 $25.85 $22.48 200
2016-08-26 $24.75 $24.75 $24.75 $24.75 $21.52 1,000
2016-08-25 $25.00 $25.00 $25.00 $25.00 $21.74 0
2016-08-24 $25.25 $25.25 $25.00 $25.00 $21.74 1,235
2016-08-23 $25.00 $25.00 $25.00 $25.00 $21.74 66
2016-08-22 $25.00 $25.00 $25.00 $25.00 $21.74 148
2016-08-19 $23.76 $24.75 $23.76 $24.75 $21.52 2,591
2016-08-18 $24.75 $24.75 $24.75 $24.75 $21.52 5
2016-08-17 $24.75 $24.75 $23.76 $24.75 $21.52 900
2016-08-16 $24.75 $24.75 $24.75 $24.75 $21.52 0
2016-08-15 $23.89 $24.75 $23.89 $24.75 $21.52 303
2016-08-12 $24.74 $24.75 $24.74 $24.75 $21.52 200
2016-08-11 $24.00 $24.00 $24.00 $24.00 $20.87 100
2016-08-10 $23.89 $24.00 $23.89 $24.00 $20.87 750
2016-08-09 $25.85 $25.85 $25.85 $25.85 $22.48 100
2016-08-08 $25.95 $25.95 $25.95 $25.95 $22.56 0
2016-08-05 $25.95 $25.95 $25.95 $25.95 $22.56 100
2016-08-04 $24.00 $24.00 $24.00 $24.00 $20.87 0
2016-08-03 $24.00 $24.00 $24.00 $24.00 $20.87 0
2016-08-02 $24.00 $24.00 $24.00 $24.00 $20.87 0
2016-08-01 $24.00 $24.00 $24.00 $24.00 $20.77 0
2016-07-29 $24.00 $24.00 $24.00 $24.00 $20.77 200
2016-07-28 $25.00 $25.00 $25.00 $25.00 $21.64 112
2016-07-27 $24.01 $24.01 $24.01 $24.01 $20.78 101
2016-07-26 $24.50 $24.50 $24.50 $24.50 $21.20 0
2016-07-25 $24.50 $24.50 $24.50 $24.50 $21.20 1,300
2016-07-22 $23.50 $23.50 $23.50 $23.50 $20.34 0
2016-07-21 $23.50 $23.50 $23.50 $23.50 $20.34 0
2016-07-20 $23.50 $23.50 $23.50 $23.50 $20.34 0
2016-07-19 $23.50 $23.50 $23.50 $23.50 $20.34 0
2016-07-18 $23.50 $23.50 $23.50 $23.50 $20.34 0
2016-07-15 $23.50 $23.50 $23.50 $23.50 $20.34 200
2016-07-14 $23.50 $23.50 $23.50 $23.50 $20.34 0
2016-07-13 $23.50 $23.50 $23.50 $23.50 $20.34 300
2016-07-12 $23.50 $23.50 $23.50 $23.50 $20.34 250
2016-07-11 $23.25 $23.25 $23.25 $23.25 $20.12 0
2016-07-08 $23.18 $23.25 $23.18 $23.25 $20.12 634
2016-07-07 $23.25 $23.25 $23.25 $23.25 $20.12 33
2016-07-06 $23.25 $23.25 $23.25 $23.25 $20.12 53
2016-07-05 $23.50 $23.50 $23.25 $23.25 $20.12 1,000
2016-07-01 $23.18 $23.25 $23.18 $23.25 $20.12 1,905
2016-06-30 $23.20 $23.20 $23.20 $23.20 $20.08 450
2016-06-29 $23.18 $23.35 $23.18 $23.35 $20.21 15,005
2016-06-28 $23.50 $23.50 $23.25 $23.25 $20.12 791
2016-06-27 $23.55 $24.40 $23.55 $23.55 $20.38 1,950
2016-06-24 $23.55 $24.50 $23.55 $24.50 $21.20 775
2016-06-23 $24.00 $24.00 $24.00 $24.00 $20.77 850
2016-06-22 $24.00 $24.00 $24.00 $24.00 $20.77 0
2016-06-21 $24.00 $24.00 $24.00 $24.00 $20.77 0
2016-06-20 $24.00 $24.00 $24.00 $24.00 $20.77 0
2016-06-17 $24.00 $24.00 $24.00 $24.00 $20.77 0
2016-06-16 $24.00 $24.00 $24.00 $24.00 $20.77 0
2016-06-15 $24.00 $24.00 $24.00 $24.00 $20.77 0
2016-06-14 $24.00 $24.00 $24.00 $24.00 $20.77 175
2016-06-13 $24.00 $24.00 $24.00 $24.00 $20.77 0
2016-06-10 $24.00 $24.00 $24.00 $24.00 $20.77 0
2016-06-09 $24.00 $24.00 $24.00 $24.00 $20.77 0
2016-06-08 $24.00 $24.00 $24.00 $24.00 $20.77 230
2016-06-07 $24.00 $24.00 $24.00 $24.00 $20.77 95
2016-06-06 $24.00 $24.00 $24.00 $24.00 $20.77 675
2016-06-03 $24.25 $24.25 $24.25 $24.25 $20.99 300
2016-06-02 $24.25 $24.25 $24.25 $24.25 $20.99 200
2016-06-01 $24.25 $24.25 $24.25 $24.25 $20.99 0
2016-05-31 $24.00 $24.25 $24.00 $24.25 $20.99 750
2016-05-27 $24.00 $24.50 $23.51 $24.50 $21.20 700
2016-05-26 $24.50 $24.50 $24.50 $24.50 $21.20 100
2016-05-25 $24.50 $24.50 $24.50 $24.50 $21.20 753
2016-05-24 $24.50 $24.50 $24.50 $24.50 $21.20 800
2016-05-23 $24.24 $24.24 $24.24 $24.24 $20.98 100
2016-05-20 $23.75 $23.75 $23.75 $23.75 $20.56 0
2016-05-19 $23.75 $23.75 $23.75 $23.75 $20.56 6
2016-05-18 $23.50 $23.75 $23.50 $23.75 $20.56 650
2016-05-17 $23.50 $23.50 $23.50 $23.50 $20.34 0
2016-05-16 $23.50 $23.50 $23.50 $23.50 $20.34 403
2016-05-13 $23.50 $23.50 $23.50 $23.50 $20.34 0
2016-05-12 $23.50 $23.50 $23.50 $23.50 $20.34 175
2016-05-11 $24.00 $24.00 $24.00 $24.00 $20.77 0
2016-05-10 $24.00 $24.00 $24.00 $24.00 $20.77 0
2016-05-09 $24.00 $24.00 $24.00 $24.00 $20.77 0
2016-05-06 $24.00 $24.00 $24.00 $24.00 $20.77 300
2016-05-05 $24.24 $24.24 $24.24 $24.24 $20.98 0
2016-05-04 $23.75 $24.24 $23.75 $24.24 $20.98 300
2016-05-03 $24.50 $24.50 $24.50 $24.50 $21.20 0
2016-05-02 $24.50 $24.50 $24.50 $24.50 $21.11 100
2016-04-29 $24.50 $24.50 $24.50 $24.50 $21.11 1,400
2016-04-28 $23.75 $23.75 $23.75 $23.75 $20.46 0
2016-04-27 $23.75 $23.75 $23.75 $23.75 $20.46 865
2016-04-26 $24.00 $24.00 $24.00 $24.00 $20.68 200
2016-04-25 $23.70 $23.70 $23.70 $23.70 $20.42 200
2016-04-22 $23.65 $23.65 $23.65 $23.65 $20.38 639
2016-04-21 $23.40 $23.60 $23.40 $23.60 $20.33 2,904
2016-04-20 $23.35 $23.35 $23.35 $23.35 $20.12 200
2016-04-19 $23.50 $23.50 $23.50 $23.50 $20.25 200
2016-04-18 $23.50 $23.50 $23.50 $23.50 $20.25 0
2016-04-15 $23.76 $23.76 $23.45 $23.50 $20.25 1,110
2016-04-14 $24.00 $24.00 $24.00 $24.00 $20.68 101
2016-04-13 $24.00 $24.00 $24.00 $24.00 $20.68 2,000
2016-04-12 $24.30 $24.30 $24.30 $24.30 $20.94 0
2016-04-11 $24.30 $24.30 $24.30 $24.30 $20.94 0
2016-04-08 $24.30 $24.30 $24.30 $24.30 $20.94 0
2016-04-07 $24.30 $24.30 $24.30 $24.30 $20.94 1
2016-04-06 $24.30 $24.30 $24.30 $24.30 $20.94 0
2016-04-05 $24.30 $24.30 $24.30 $24.30 $20.94 0
2016-04-04 $24.30 $24.30 $24.30 $24.30 $20.94 0
2016-04-01 $24.30 $24.30 $24.30 $24.30 $20.94 83
2016-03-31 $24.30 $24.30 $24.30 $24.30 $20.94 100
2016-03-30 $24.00 $24.00 $24.00 $24.00 $20.68 100
2016-03-29 $24.30 $24.30 $24.30 $24.30 $20.94 210
2016-03-28 $24.30 $24.30 $24.30 $24.30 $20.94 1
2016-03-24 $24.30 $24.30 $24.30 $24.30 $20.94 0
2016-03-23 $24.30 $24.30 $24.30 $24.30 $20.94 218
2016-03-22 $24.50 $24.50 $24.50 $24.50 $21.11 41
2016-03-21 $24.50 $24.50 $24.50 $24.50 $21.11 95
2016-03-18 $24.50 $24.50 $24.50 $24.50 $21.11 391
2016-03-17 $24.30 $24.30 $24.30 $24.30 $20.94 10,000
2016-03-16 $24.50 $24.50 $24.50 $24.50 $21.11 0
2016-03-15 $24.50 $24.50 $24.50 $24.50 $21.11 3
2016-03-14 $24.50 $24.75 $24.50 $24.50 $21.11 801
2016-03-11 $24.75 $24.75 $24.75 $24.75 $21.33 0
2016-03-10 $24.50 $24.75 $24.50 $24.75 $21.33 1,234
2016-03-09 $24.25 $24.25 $24.25 $24.25 $20.89 0
2016-03-08 $24.25 $24.25 $24.25 $24.25 $20.89 0
2016-03-07 $24.25 $24.25 $24.25 $24.25 $20.89 0
2016-03-04 $24.25 $24.25 $24.25 $24.25 $20.89 0
2016-03-03 $24.25 $24.25 $24.25 $24.25 $20.89 200
2016-03-02 $24.00 $24.00 $24.00 $24.00 $20.68 0
2016-03-01 $24.75 $24.75 $23.45 $24.00 $20.68 1,717
2016-02-29 $24.80 $25.25 $23.45 $25.25 $21.76 3,523
2016-02-26 $25.25 $25.25 $25.25 $25.25 $21.76 885
2016-02-25 $24.75 $24.75 $24.75 $24.75 $21.33 500
2016-02-24 $24.70 $24.75 $24.70 $24.75 $21.33 1,000
2016-02-23 $24.90 $24.90 $24.70 $24.70 $21.28 498
2016-02-22 $24.75 $24.75 $24.75 $24.75 $21.33 400
2016-02-19 $24.55 $24.77 $24.50 $24.77 $21.34 5,906
2016-02-18 $24.60 $24.60 $24.40 $24.40 $21.02 46,405
2016-02-17 $23.55 $23.55 $23.55 $23.55 $20.29 125
2016-02-16 $24.40 $24.40 $24.00 $24.00 $20.68 600
2016-02-12 $24.50 $24.50 $24.50 $24.50 $21.11 3
2016-02-11 $24.75 $24.75 $24.50 $24.50 $21.11 5,750
2016-02-10 $25.00 $25.00 $25.00 $25.00 $21.54 0
2016-02-09 $25.00 $25.00 $25.00 $25.00 $21.54 46,700
2016-02-08 $25.50 $25.50 $25.50 $25.50 $21.97 580
2016-02-05 $25.75 $25.75 $25.75 $25.75 $22.19 100
2016-02-04 $26.25 $26.25 $26.25 $26.25 $22.62 0
2016-02-03 $26.25 $26.25 $26.25 $26.25 $22.62 0
2016-02-02 $26.25 $26.25 $26.25 $26.25 $22.62 0
2016-02-01 $26.25 $26.25 $26.25 $26.25 $22.52 500
2016-01-29 $26.50 $26.50 $26.50 $26.50 $22.74 0
2016-01-28 $26.50 $26.50 $26.50 $26.50 $22.74 0
2016-01-27 $26.50 $26.50 $26.50 $26.50 $22.74 169
2016-01-26 $26.25 $26.25 $26.25 $26.25 $22.52 0
2016-01-25 $26.25 $26.25 $26.25 $26.25 $22.52 0
2016-01-22 $26.25 $26.25 $26.25 $26.25 $22.52 800
2016-01-21 $26.10 $26.25 $26.10 $26.25 $22.52 240
2016-01-20 $26.25 $26.25 $26.00 $26.00 $22.31 37,969
2016-01-19 $26.50 $26.50 $26.50 $26.50 $22.74 3,073
2016-01-15 $26.01 $26.01 $26.00 $26.00 $22.31 1,000
2016-01-14 $26.40 $26.40 $26.40 $26.40 $22.65 0
2016-01-13 $26.01 $26.40 $26.01 $26.40 $22.65 775
2016-01-12 $26.25 $26.25 $26.25 $26.25 $22.52 150
2016-01-11 $25.50 $26.25 $25.50 $26.25 $22.52 2,718
2016-01-08 $26.00 $26.00 $26.00 $26.00 $22.31 57,000
2016-01-07 $26.00 $26.00 $25.70 $25.70 $22.05 6,609
2016-01-06 $25.75 $26.00 $25.70 $26.00 $22.31 1,725
2016-01-05 $25.50 $25.50 $25.50 $25.50 $21.88 500
2016-01-04 $26.25 $26.25 $25.25 $25.25 $21.67 1,059
2015-12-31 $25.50 $25.50 $25.50 $25.50 $21.88 600
2015-12-30 $25.30 $25.50 $25.30 $25.50 $21.88 269
2015-12-29 $25.75 $25.75 $25.75 $25.75 $22.09 0
2015-12-28 $25.75 $25.75 $25.75 $25.75 $22.09 0
2015-12-24 $25.11 $25.75 $25.00 $25.75 $22.09 1,100
2015-12-23 $26.00 $26.00 $26.00 $26.00 $22.31 0
2015-12-22 $26.00 $26.00 $26.00 $26.00 $22.31 600
2015-12-21 $25.70 $25.75 $25.10 $25.65 $22.01 1,000
2015-12-18 $26.00 $26.00 $26.00 $26.00 $22.31 0
2015-12-17 $26.00 $26.00 $26.00 $26.00 $22.31 0
2015-12-16 $26.00 $26.00 $26.00 $26.00 $22.31 300
2015-12-15 $26.00 $26.00 $26.00 $26.00 $22.31 900
2015-12-14 $26.00 $26.00 $26.00 $26.00 $22.31 600
2015-12-11 $26.25 $26.25 $26.25 $26.25 $22.52 0
2015-12-10 $26.25 $26.25 $26.25 $26.25 $22.52 638
2015-12-09 $26.28 $26.95 $25.70 $26.95 $23.12 1,242
2015-12-08 $26.95 $26.95 $26.95 $26.95 $23.12 50
2015-12-07 $26.95 $26.95 $26.95 $26.95 $23.12 0
2015-12-04 $26.95 $26.95 $26.95 $26.95 $23.12 100
2015-12-03 $26.40 $26.75 $26.40 $26.75 $22.95 1,920
2015-12-02 $26.95 $26.95 $26.95 $26.95 $23.12 0
2015-12-01 $26.95 $26.95 $26.95 $26.95 $23.12 400
2015-11-30 $26.95 $26.95 $26.40 $26.89 $23.07 400
2015-11-27 $26.90 $26.90 $26.90 $26.90 $23.08 100
2015-11-25 $26.85 $26.85 $26.85 $26.85 $23.04 200
2015-11-24 $26.70 $26.70 $26.70 $26.70 $22.91 900
2015-11-23 $26.40 $26.80 $26.40 $26.75 $22.95 2,534
2015-11-20 $26.25 $26.25 $26.25 $26.25 $22.52 2,859
2015-11-19 $26.00 $26.40 $26.00 $26.40 $22.65 631
2015-11-18 $26.00 $26.00 $26.00 $26.00 $22.31 111
2015-11-17 $25.85 $25.85 $25.75 $25.75 $22.09 815
2015-11-16 $25.81 $25.81 $25.81 $25.81 $22.14 2
2015-11-13 $25.81 $25.81 $25.81 $25.81 $22.14 0
2015-11-12 $25.81 $25.81 $25.81 $25.81 $22.14 0
2015-11-11 $26.00 $26.00 $25.75 $25.81 $22.14 14,040
2015-11-10 $26.40 $26.40 $26.10 $26.10 $22.39 1,100
2015-11-09 $26.45 $26.55 $26.45 $26.45 $22.70 415
2015-11-06 $26.40 $26.40 $26.40 $26.40 $22.65 1,552
2015-11-05 $26.35 $26.40 $26.25 $26.40 $22.65 6,620
2015-11-04 $26.25 $26.25 $26.25 $26.25 $22.52 0
2015-11-03 $26.30 $26.30 $26.20 $26.25 $22.52 2,478
2015-11-02 $26.35 $26.35 $26.20 $26.20 $22.41 1,200
2015-10-30 $26.25 $26.25 $26.25 $26.25 $22.45 693
2015-10-29 $25.90 $26.20 $25.90 $26.20 $22.41 3,099
2015-10-28 $25.90 $25.99 $25.90 $25.99 $22.23 2,304
2015-10-27 $25.00 $25.75 $25.00 $25.50 $21.81 900
2015-10-26 $24.50 $25.00 $24.50 $25.00 $21.38 2,423
2015-10-23 $24.00 $24.25 $24.00 $24.25 $20.74 700
2015-10-22 $24.50 $24.50 $24.50 $24.50 $20.95 2,280
2015-10-21 $24.50 $24.50 $24.50 $24.50 $20.95 0
2015-10-20 $24.50 $24.50 $24.50 $24.50 $20.95 40
2015-10-19 $24.30 $24.50 $23.41 $24.50 $20.95 2,380
2015-10-16 $24.50 $24.50 $24.50 $24.50 $20.95 200
2015-10-15 $24.50 $24.50 $24.50 $24.50 $20.95 100
2015-10-14 $24.50 $24.50 $24.50 $24.50 $20.95 0
2015-10-13 $24.50 $24.50 $24.50 $24.50 $20.95 1,200
2015-10-12 $24.75 $25.00 $24.50 $24.50 $20.95 701
2015-10-09 $23.75 $24.20 $23.75 $24.20 $20.70 800
2015-10-08 $24.05 $24.05 $24.05 $24.05 $20.57 0
2015-10-07 $24.05 $24.05 $24.05 $24.05 $20.57 0
2015-10-06 $24.05 $24.05 $24.05 $24.05 $20.57 0
2015-10-05 $24.50 $24.50 $24.05 $24.05 $20.57 201
2015-10-02 $24.00 $24.00 $24.00 $24.00 $20.53 0
2015-10-01 $24.00 $24.00 $24.00 $24.00 $20.53 200
2015-09-30 $22.61 $23.50 $22.60 $23.50 $20.10 600
2015-09-29 $23.00 $23.00 $23.00 $23.00 $19.67 100
2015-09-28 $22.30 $22.30 $22.30 $22.30 $19.07 502
2015-09-25 $22.74 $22.74 $22.74 $22.74 $19.45 100
2015-09-24 $22.30 $22.30 $22.30 $22.30 $19.07 100
2015-09-23 $22.75 $22.75 $22.75 $22.75 $19.46 0
2015-09-22 $22.75 $22.75 $22.75 $22.75 $19.46 150
2015-09-21 $23.00 $23.00 $23.00 $23.00 $19.67 400
2015-09-18 $22.25 $23.00 $22.25 $23.00 $19.67 1,275
2015-09-17 $22.00 $22.00 $22.00 $22.00 $18.82 200
2015-09-16 $23.50 $23.50 $23.50 $23.50 $20.10 0
2015-09-15 $23.50 $23.50 $23.50 $23.50 $20.10 100
2015-09-14 $23.50 $23.50 $23.50 $23.50 $20.10 0
2015-09-11 $23.50 $23.50 $23.50 $23.50 $20.10 0
2015-09-10 $23.50 $23.50 $23.50 $23.50 $20.10 0
2015-09-09 $22.46 $23.50 $22.17 $23.50 $20.10 1,007
2015-09-08 $22.00 $22.10 $22.00 $22.10 $18.90 3,300
2015-09-04 $22.00 $22.05 $22.00 $22.05 $18.86 3,950
2015-09-03 $22.00 $22.00 $22.00 $22.00 $18.82 300
2015-09-02 $22.00 $22.00 $22.00 $22.00 $18.82 0
2015-09-01 $22.00 $22.00 $22.00 $22.00 $18.82 0
2015-08-31 $21.60 $22.05 $21.60 $22.00 $18.82 10,200
2015-08-28 $21.55 $21.55 $21.51 $21.55 $18.43 7,035
2015-08-27 $21.65 $21.65 $21.65 $21.65 $18.52 1,540
2015-08-26 $21.80 $21.80 $21.51 $21.65 $18.52 7,600
2015-08-25 $22.00 $22.00 $22.00 $22.00 $18.82 1,530
2015-08-24 $22.10 $22.10 $21.90 $22.05 $18.86 1,070
2015-08-21 $22.00 $22.00 $22.00 $22.00 $18.82 246
2015-08-20 $21.75 $21.75 $21.75 $21.75 $18.60 384
2015-08-19 $21.80 $21.80 $21.75 $21.75 $18.60 625
2015-08-18 $22.00 $22.00 $22.00 $22.00 $18.82 25
2015-08-17 $21.80 $22.00 $21.80 $22.00 $18.82 10,392
2015-08-14 $21.75 $21.75 $21.75 $21.75 $18.60 120
2015-08-13 $21.50 $21.50 $21.50 $21.50 $18.39 200
2015-08-12 $21.50 $21.50 $21.30 $21.30 $18.22 1,200
2015-08-11 $21.50 $21.63 $21.50 $21.63 $18.50 300
2015-08-10 $21.75 $22.20 $21.75 $22.20 $18.99 1,300
2015-08-07 $21.40 $21.75 $21.40 $21.75 $18.60 885
2015-08-06 $21.75 $21.75 $21.40 $21.40 $18.30 1,200
2015-08-05 $22.00 $22.00 $22.00 $22.00 $18.82 0
2015-08-04 $22.00 $22.00 $22.00 $22.00 $18.82 1,200
2015-08-03 $21.45 $22.00 $21.45 $22.00 $18.76 13,400
2015-07-31 $21.35 $21.35 $21.35 $21.35 $18.21 100
2015-07-30 $21.19 $21.19 $21.16 $21.16 $18.05 200
2015-07-29 $21.15 $21.15 $21.15 $21.15 $18.04 500
2015-07-28 $21.20 $21.20 $21.15 $21.15 $18.04 8,161
2015-07-27 $21.25 $21.25 $21.20 $21.20 $18.08 6,116

Standard AVB Financial Corp (STND) News Headlines

Recent Standard AVB Financial Corp (STND) News

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.