Valley Republic Bancorp (VLLX) Exchange: OTCQX

  1. Overview
  2. Valley Republic Bancorp (VLLX)

Data as of April 24, 2024

$39.10 ($-0.28) -0.71%

Valley Republic Bancorp - Daily Information
Click for more stock information on Valley Republic Bancorp.
Daily Information Data
Date April 24, 2024
Open $39.21
Previous Close $39.10
High $39.21
Low $38.37
Adjusted Open $39.21
Previous Adjusted Close $39.10
Adjusted High $39.21
Adjusted Low $38.37

About Valley Republic Bancorp (VLLX)

Valley Republic Bancorp is a bank holding company formed in 2016. Valley Republic Bank, established in 2009, is a wholly owned subsidiary of Valley Republic Bancorp, headquartered in Bakersfield, California. The Bancorp is subject to the regulatory oversight of the Federal Reserve Bank, and the Bank is subject to the regulatory oversight of the Federal Deposit Insurance Corporation and the California Department of Financial Protection and Innovation. Valley Republic Bank is an insured, state-chartered, non-member bank of the Federal Reserve System. Valley Republic Bank is a full-service, community bank with three full-service banking offices in Bakersfield, one full-service banking office in Delano, and a loan production office in Fresno. Valley Republic Bank emphasizes professional, high quality banking services provided to a wide range of businesses and professionals. The Bank also provides a full complement of banking services that are available to individuals and non-profit organizations. Valley Republic Bancorp and Subsidiary Balance Sheet (Unaudited. Dollars in thousands, except per share data.) September 30, 2021 December 31, 2020 September 30, 2020 ASSETS Cash and Due From Banks $ 10,667 $ 10,585 $ 12,389 Federal Funds Sold & Interest-Bearing Deposits in Banks 245,263 130,141 70,199 Total Cash and Equivalents 255,930 140,726 82,588 Debt Securities 237,653 212,317 215,464 Loans, Net of Deferred Fees and Costs 885,903 849,226 864,961 Allowance for Loan losses (11,124) (10,624) (10,024) Net Loans 874,779 838,602 854,937 Premises and Equipment 6,103 6,948 7,204 Bank Owned Life Insurance 13,475 13,264 12,908 Interest Receivable and Other Assets 23,985 24,153 21,613 TOTAL ASSETS $ 1,411,925 $ 1,236,010 $ 1,194,714 LIABILITIES AND SHAREHOLDERS' EQUITY Liabilities Deposits Noninterest-Bearing $ 426,522 $ 381,733 $ 383,384 Interest-Bearing 827,965 702,140 658,480 Total Deposits 1,254,487 1,083,873 1,041,864 Short-Term FHLB Borrowing - 5,000 5,000 Long-Term Debt 39,491 39,371 45,000 Accrued Interest Payable and Other Liabilities 11,931 12,652 11,875 Total Liabilities 1,305,909 1,140,896 1,103,739 Shareholders' Equity Common Stock, no Par Value 49,193 48,530 47,395 Additional Paid-in Capital 1,058 808 702 Retained Earnings 53,789 42,143 39,634 Accumulated Other Comprehensive Income (Loss) 1,976 3,633 3,244 Total Shareholders' Equity 106,016 95,114 90,975 TOTAL LIABILITIES AND SHAREHOLDERS' EQUITY $ 1,411,925 $ 1,236,010 $ 1,194,714 Shares of Common Stock Outstanding at End of Period 4,246,666 4,217,267 4,211,188 Book Value per Share $ 24.96 $ 22.55 $ 21.60 Valley Republic Bancorp and Subsidiary Income Statement (Unaudited. Dollars in thousands, except per share data.)

Invest in Valley Republic Bancorp (VLLX)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Valley Republic Bancorp (VLLX)

Date Open High Low Close Adj.Close Volume
2022-03-25 $39.21 $39.21 $38.37 $39.10 $39.10 300
2022-03-24 $39.38 $39.38 $39.38 $39.38 $39.38 100
2022-03-23 $39.98 $39.98 $39.20 $39.21 $39.21 700
2022-03-22 $40.60 $40.60 $40.60 $40.60 $40.60 0
2022-03-21 $40.60 $40.60 $40.60 $40.60 $40.60 0
2022-03-18 $40.60 $40.60 $40.60 $40.60 $40.60 0
2022-03-17 $40.60 $40.60 $40.60 $40.60 $40.60 0
2022-03-16 $40.60 $40.60 $40.60 $40.60 $40.60 0
2022-03-15 $40.60 $40.60 $40.60 $40.60 $40.60 0
2022-03-14 $39.70 $40.60 $39.70 $40.60 $40.60 400
2022-03-11 $39.75 $39.75 $39.75 $39.75 $39.75 0
2022-03-10 $39.75 $39.75 $39.75 $39.75 $39.75 100
2022-03-09 $39.75 $39.75 $39.75 $39.75 $39.51 100
2022-03-08 $39.95 $39.95 $39.95 $39.95 $39.71 230
2022-03-07 $40.00 $40.00 $39.80 $39.80 $39.56 400
2022-03-04 $40.62 $40.62 $40.35 $40.52 $40.28 570
2022-03-03 $42.22 $42.22 $42.22 $42.22 $41.97 0
2022-03-02 $40.23 $42.22 $40.20 $42.22 $41.97 3,800
2022-03-01 $40.05 $40.05 $40.00 $40.00 $39.76 300
2022-02-28 $40.50 $40.50 $40.50 $40.50 $40.26 0
2022-02-25 $40.50 $40.50 $40.50 $40.50 $40.26 162
2022-02-24 $40.41 $40.41 $39.81 $39.81 $39.57 3,598
2022-02-23 $41.50 $41.50 $41.50 $41.50 $41.25 0
2022-02-22 $41.50 $41.50 $41.50 $41.50 $41.25 0
2022-02-18 $41.50 $41.50 $41.50 $41.50 $41.25 0
2022-02-17 $41.50 $41.50 $41.50 $41.50 $41.25 0
2022-02-16 $41.50 $41.50 $41.50 $41.50 $41.25 4
2022-02-15 $41.50 $41.50 $41.50 $41.50 $41.25 0
2022-02-14 $41.50 $41.50 $41.50 $41.50 $41.25 0
2022-02-11 $41.50 $41.50 $41.50 $41.50 $41.25 0
2022-02-10 $41.50 $41.50 $41.50 $41.50 $41.25 0
2022-02-09 $40.45 $41.50 $40.45 $41.50 $41.25 1,800
2022-02-08 $42.50 $42.50 $42.50 $42.50 $42.25 800
2022-02-07 $41.75 $41.75 $41.75 $41.75 $41.50 0
2022-02-04 $41.75 $41.75 $41.75 $41.75 $41.50 0
2022-02-03 $41.50 $41.75 $41.50 $41.75 $41.50 1,096
2022-02-02 $41.50 $41.50 $41.50 $41.50 $41.25 100
2022-02-01 $41.00 $41.00 $41.00 $41.00 $40.76 100
2022-01-31 $40.05 $40.05 $40.05 $40.05 $39.81 150
2022-01-28 $42.49 $42.49 $42.49 $42.49 $42.24 5
2022-01-27 $42.49 $42.49 $42.49 $42.49 $42.24 15
2022-01-26 $42.00 $42.49 $42.00 $42.49 $42.24 300
2022-01-25 $40.00 $41.75 $40.00 $41.75 $41.50 500
2022-01-24 $40.00 $40.00 $40.00 $40.00 $39.76 415
2022-01-21 $41.00 $41.00 $41.00 $41.00 $40.76 0
2022-01-20 $41.00 $41.00 $41.00 $41.00 $40.76 0
2022-01-19 $41.00 $41.00 $41.00 $41.00 $40.76 0
2022-01-18 $41.00 $41.00 $41.00 $41.00 $40.76 1,100
2022-01-14 $42.50 $42.50 $42.50 $42.50 $42.25 1
2022-01-13 $42.50 $42.50 $42.50 $42.50 $42.25 0
2022-01-12 $42.50 $42.50 $42.50 $42.50 $42.25 824
2022-01-11 $43.00 $43.00 $43.00 $43.00 $42.74 0
2022-01-10 $43.00 $43.00 $43.00 $43.00 $42.74 3,700
2022-01-07 $42.00 $42.00 $42.00 $42.00 $41.75 425
2022-01-06 $42.00 $42.00 $42.00 $42.00 $41.75 100
2022-01-05 $41.50 $41.50 $41.50 $41.50 $41.25 500
2022-01-04 $41.00 $41.75 $41.00 $41.00 $40.76 1,100
2022-01-03 $40.00 $40.00 $40.00 $40.00 $39.76 0
2021-12-31 $40.10 $40.10 $40.00 $40.00 $39.76 550
2021-12-30 $40.40 $40.40 $40.40 $40.40 $40.16 0
2021-12-29 $40.25 $40.40 $40.25 $40.40 $40.16 1,500
2021-12-28 $39.95 $39.95 $39.95 $39.95 $39.71 0
2021-12-27 $39.85 $39.95 $39.85 $39.95 $39.71 1,000
2021-12-23 $39.75 $39.75 $39.75 $39.75 $39.51 200
2021-12-22 $40.25 $40.25 $40.25 $40.25 $40.01 0
2021-12-21 $40.25 $40.25 $40.25 $40.25 $40.01 0
2021-12-20 $40.25 $40.25 $40.25 $40.25 $40.01 0
2021-12-17 $40.25 $40.25 $40.25 $40.25 $40.01 0
2021-12-16 $40.25 $40.25 $40.25 $40.25 $40.01 0
2021-12-15 $40.25 $40.25 $40.25 $40.25 $40.01 0
2021-12-14 $40.25 $40.25 $40.25 $40.25 $40.01 0
2021-12-13 $40.25 $40.25 $40.25 $40.25 $40.01 0
2021-12-10 $40.25 $40.25 $40.25 $40.25 $40.01 1
2021-12-09 $40.25 $40.25 $40.25 $40.25 $40.01 100
2021-12-08 $40.25 $40.25 $40.25 $40.25 $40.01 0
2021-12-07 $40.25 $40.25 $40.25 $40.25 $40.01 50
2021-12-06 $40.25 $40.25 $40.25 $40.25 $40.01 80
2021-12-03 $40.25 $40.25 $40.25 $40.25 $40.01 0
2021-12-02 $40.25 $40.25 $40.25 $40.25 $40.01 0
2021-12-01 $40.25 $40.25 $40.25 $40.25 $40.01 200
2021-11-30 $41.00 $41.00 $41.00 $41.00 $40.76 6
2021-11-29 $41.00 $41.00 $41.00 $41.00 $40.76 6
2021-11-26 $41.61 $41.61 $41.00 $41.00 $40.76 300
2021-11-24 $42.50 $42.50 $42.50 $42.50 $42.25 0
2021-11-23 $42.50 $42.50 $42.50 $42.50 $42.25 0
2021-11-22 $42.50 $42.50 $42.50 $42.50 $42.25 500
2021-11-19 $42.75 $42.75 $42.75 $42.75 $42.50 0
2021-11-18 $42.75 $42.75 $42.75 $42.75 $42.50 0
2021-11-17 $42.75 $42.75 $42.75 $42.75 $42.50 0
2021-11-16 $42.75 $42.75 $42.75 $42.75 $42.50 200
2021-11-15 $43.50 $43.50 $43.50 $43.50 $43.24 0
2021-11-12 $43.50 $43.50 $43.50 $43.50 $43.24 306
2021-11-11 $43.50 $43.50 $43.50 $43.50 $43.24 0
2021-11-10 $43.50 $43.50 $43.50 $43.50 $43.24 0
2021-11-09 $43.50 $43.50 $43.50 $43.50 $43.24 0
2021-11-08 $42.11 $43.50 $42.11 $43.50 $43.24 306
2021-11-05 $43.50 $43.50 $43.50 $43.50 $43.24 200
2021-11-04 $43.00 $43.00 $43.00 $43.00 $42.74 0
2021-11-03 $41.51 $43.00 $41.51 $43.00 $42.74 3,051
2021-11-02 $42.00 $42.00 $42.00 $42.00 $41.75 3,562
2021-11-01 $42.00 $42.10 $42.00 $42.00 $41.75 3
2021-10-29 $42.00 $42.00 $42.00 $42.00 $41.75 0
2021-10-28 $42.00 $42.00 $42.00 $42.00 $41.75 3
2021-10-27 $42.00 $42.00 $42.00 $42.00 $41.75 0
2021-10-26 $42.00 $42.00 $42.00 $42.00 $41.75 0
2021-10-25 $42.00 $42.00 $42.00 $42.00 $41.75 0
2021-10-22 $42.00 $42.00 $42.00 $42.00 $41.75 0
2021-10-21 $42.00 $42.00 $42.00 $42.00 $41.75 100
2021-10-20 $42.50 $42.50 $42.50 $42.50 $42.25 3
2021-10-19 $42.50 $42.50 $42.50 $42.50 $42.25 202
2021-10-18 $41.50 $42.50 $41.50 $42.50 $42.25 500
2021-10-15 $41.75 $41.75 $41.75 $41.75 $41.50 0
2021-10-14 $41.75 $41.75 $41.75 $41.75 $41.50 0
2021-10-13 $41.75 $41.75 $41.75 $41.75 $41.50 0
2021-10-12 $41.75 $41.75 $41.75 $41.75 $41.50 0
2021-10-11 $41.75 $41.75 $41.75 $41.75 $41.50 0
2021-10-08 $41.75 $41.75 $41.75 $41.75 $41.50 200
2021-10-07 $41.75 $41.75 $41.75 $41.75 $41.50 200
2021-10-06 $41.50 $41.50 $41.50 $41.50 $41.25 0
2021-10-05 $41.50 $41.50 $41.50 $41.50 $41.25 0
2021-10-04 $40.00 $41.50 $40.00 $41.50 $41.25 2,725
2021-10-01 $40.50 $41.40 $40.50 $41.40 $41.15 2,400
2021-09-30 $40.50 $40.50 $40.50 $40.50 $40.26 625
2021-09-29 $40.69 $40.69 $40.69 $40.69 $40.45 0
2021-09-28 $40.69 $40.69 $40.69 $40.69 $40.45 0
2021-09-27 $40.25 $40.69 $40.25 $40.69 $40.45 700
2021-09-24 $38.75 $39.25 $38.75 $39.25 $39.02 400
2021-09-23 $38.00 $38.75 $38.00 $38.75 $38.52 550
2021-09-22 $37.80 $37.80 $37.80 $37.80 $37.58 200
2021-09-21 $37.75 $37.75 $37.75 $37.75 $37.53 0
2021-09-20 $37.75 $37.75 $37.75 $37.75 $37.53 0
2021-09-17 $37.60 $37.75 $37.60 $37.75 $37.53 400
2021-09-16 $37.60 $37.60 $37.60 $37.60 $37.38 500
2021-09-15 $37.60 $37.60 $37.60 $37.60 $37.38 0
2021-09-14 $37.60 $37.60 $37.60 $37.60 $37.38 0
2021-09-13 $37.60 $37.60 $37.60 $37.60 $37.38 100
2021-09-10 $37.50 $37.50 $37.50 $37.50 $37.28 0
2021-09-09 $37.50 $37.50 $37.50 $37.50 $37.28 200
2021-09-08 $37.50 $37.50 $37.50 $37.50 $37.28 0
2021-09-07 $37.50 $37.50 $37.50 $37.50 $37.28 400
2021-09-03 $37.00 $37.00 $37.00 $37.00 $36.78 0
2021-09-02 $37.00 $37.00 $37.00 $37.00 $36.78 0
2021-09-01 $37.50 $37.50 $37.00 $37.00 $36.78 700
2021-08-31 $37.51 $37.51 $37.51 $37.51 $37.29 0
2021-08-30 $37.51 $37.51 $37.51 $37.51 $37.29 0
2021-08-27 $37.51 $37.51 $37.51 $37.51 $37.29 1
2021-08-26 $37.51 $37.51 $37.51 $37.51 $37.29 0
2021-08-25 $37.51 $37.51 $37.51 $37.51 $37.29 0
2021-08-24 $37.51 $37.51 $37.51 $37.51 $37.29 0
2021-08-23 $37.51 $37.51 $37.51 $37.51 $37.29 0
2021-08-20 $37.51 $37.51 $37.51 $37.51 $37.29 0
2021-08-19 $37.51 $37.51 $37.51 $37.51 $37.29 0
2021-08-18 $37.51 $37.51 $37.51 $37.51 $37.29 0
2021-08-17 $37.51 $37.51 $37.51 $37.51 $37.29 100
2021-08-16 $37.50 $37.50 $37.50 $37.50 $37.28 1
2021-08-13 $37.50 $37.50 $37.50 $37.50 $37.28 300
2021-08-12 $37.50 $37.50 $37.50 $37.50 $37.28 0
2021-08-11 $37.50 $37.50 $37.50 $37.50 $37.28 300
2021-08-10 $37.25 $37.25 $37.00 $37.25 $37.03 2,560
2021-08-09 $37.25 $37.25 $37.25 $37.25 $37.03 0
2021-08-06 $37.00 $37.25 $37.00 $37.25 $37.03 5,352
2021-08-05 $36.50 $36.50 $36.50 $36.50 $36.28 15,299
2021-08-04 $36.45 $36.45 $36.45 $36.45 $36.23 50
2021-08-03 $36.51 $37.00 $36.45 $36.45 $36.23 12,362
2021-08-02 $36.80 $36.80 $36.80 $36.80 $36.58 0
2021-07-30 $36.80 $36.80 $36.80 $36.80 $36.58 0
2021-07-29 $37.00 $37.00 $36.80 $36.80 $36.58 3,350
2021-07-28 $36.00 $37.00 $36.00 $37.00 $36.78 38,505
2021-07-27 $33.70 $33.70 $33.70 $33.70 $33.50 0
2021-07-26 $33.70 $33.70 $33.70 $33.70 $33.50 300
2021-07-23 $33.00 $33.00 $33.00 $33.00 $32.80 0
2021-07-22 $33.00 $33.00 $33.00 $33.00 $32.80 0
2021-07-21 $33.00 $33.00 $33.00 $33.00 $32.80 0
2021-07-20 $33.00 $33.00 $33.00 $33.00 $32.80 0
2021-07-19 $33.00 $33.00 $33.00 $33.00 $32.80 300
2021-07-16 $32.00 $32.00 $32.00 $32.00 $31.81 0
2021-07-15 $32.00 $32.00 $32.00 $32.00 $31.81 0
2021-07-14 $32.00 $32.00 $32.00 $32.00 $31.81 0
2021-07-13 $32.00 $32.00 $32.00 $32.00 $31.81 0
2021-07-12 $32.00 $32.00 $32.00 $32.00 $31.81 50
2021-07-09 $32.00 $32.00 $32.00 $32.00 $31.81 2,625
2021-07-08 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-07-07 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-07-06 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-07-02 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-07-01 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-06-30 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-06-29 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-06-28 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-06-25 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-06-24 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-06-23 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-06-22 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-06-21 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-06-18 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-06-17 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-06-16 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-06-15 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-06-14 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-06-11 $32.13 $32.13 $32.13 $32.13 $31.94 0
2021-06-10 $34.00 $34.50 $32.13 $32.13 $31.94 959
2021-06-09 $34.00 $34.00 $34.00 $34.00 $33.80 250
2021-06-08 $34.48 $34.48 $34.48 $34.48 $34.28 0
2021-06-07 $34.47 $34.48 $34.47 $34.48 $34.28 303
2021-06-04 $33.00 $34.49 $33.00 $34.49 $34.29 428
2021-06-03 $29.50 $29.50 $29.50 $29.50 $29.32 30
2021-06-02 $30.04 $30.04 $29.50 $29.50 $29.32 202
2021-06-01 $31.25 $31.25 $31.25 $31.25 $31.06 0
2021-05-28 $31.25 $31.25 $31.25 $31.25 $31.06 0
2021-05-27 $31.25 $31.25 $31.25 $31.25 $31.06 75
2021-05-26 $31.25 $31.25 $31.25 $31.25 $31.06 100
2021-05-25 $31.50 $31.50 $31.50 $31.50 $31.31 0
2021-05-24 $31.50 $31.50 $31.50 $31.50 $31.31 0
2021-05-21 $31.50 $31.50 $31.50 $31.50 $31.31 0
2021-05-20 $31.50 $31.50 $31.50 $31.50 $31.31 0
2021-05-19 $31.50 $31.50 $31.50 $31.50 $31.31 0
2021-05-18 $31.50 $31.50 $31.50 $31.50 $31.31 0
2021-05-17 $31.50 $31.50 $31.50 $31.50 $31.31 0
2021-05-14 $31.50 $31.50 $31.50 $31.50 $31.31 0
2021-05-13 $31.50 $31.50 $31.50 $31.50 $31.31 0
2021-05-12 $31.50 $31.50 $31.50 $31.50 $31.31 0
2021-05-11 $31.50 $31.50 $31.50 $31.50 $31.31 50
2021-05-10 $31.50 $31.50 $31.50 $31.50 $31.31 100
2021-05-07 $32.00 $32.00 $32.00 $32.00 $31.81 0
2021-05-06 $31.75 $32.00 $31.75 $32.00 $31.81 1,300
2021-05-05 $31.25 $31.50 $31.25 $31.50 $31.31 761
2021-05-04 $31.00 $31.00 $31.00 $31.00 $30.82 0
2021-05-03 $31.00 $31.00 $31.00 $31.00 $30.82 900
2021-04-30 $30.95 $30.95 $30.95 $30.95 $30.77 366
2021-04-29 $30.95 $30.95 $30.75 $30.75 $30.57 364
2021-04-28 $30.50 $30.75 $30.50 $30.75 $30.57 1,900
2021-04-27 $30.75 $30.75 $30.75 $30.75 $30.57 0
2021-04-26 $30.75 $30.75 $30.75 $30.75 $30.57 0
2021-04-23 $30.75 $30.75 $30.75 $30.75 $30.57 0
2021-04-22 $30.75 $30.75 $30.75 $30.75 $30.57 0
2021-04-21 $30.75 $30.75 $30.75 $30.75 $30.57 0
2021-04-20 $30.75 $30.75 $30.75 $30.75 $30.57 0
2021-04-19 $30.75 $30.75 $30.75 $30.75 $30.57 11
2021-04-16 $30.75 $30.75 $30.75 $30.75 $30.57 0
2021-04-15 $30.75 $30.75 $30.75 $30.75 $30.57 0
2021-04-14 $30.75 $30.75 $30.75 $30.75 $30.57 0
2021-04-13 $30.75 $30.75 $30.75 $30.75 $30.57 0
2021-04-12 $30.75 $30.75 $30.75 $30.75 $30.57 0
2021-04-09 $30.75 $30.75 $30.75 $30.75 $30.57 0
2021-04-08 $30.75 $30.75 $30.75 $30.75 $30.57 0
2021-04-07 $30.75 $30.75 $30.75 $30.75 $30.57 0
2021-04-06 $30.75 $30.75 $30.75 $30.75 $30.57 239
2021-04-05 $31.00 $31.00 $31.00 $31.00 $30.82 0
2021-04-01 $31.00 $31.00 $31.00 $31.00 $30.82 0
2021-03-31 $28.00 $31.00 $28.00 $31.00 $30.82 1,700
2021-03-30 $27.75 $27.75 $27.75 $27.75 $27.59 200
2021-03-29 $27.50 $27.50 $27.50 $27.50 $27.34 100
2021-03-26 $27.00 $27.00 $27.00 $27.00 $26.84 0
2021-03-25 $26.56 $27.00 $26.56 $27.00 $26.84 200
2021-03-24 $27.50 $27.50 $27.50 $27.50 $27.34 0
2021-03-23 $27.50 $27.50 $27.50 $27.50 $27.34 0
2021-03-22 $27.50 $27.50 $27.50 $27.50 $27.34 100
2021-03-19 $27.00 $27.00 $27.00 $27.00 $26.84 0
2021-03-18 $27.00 $27.00 $27.00 $27.00 $26.84 500
2021-03-17 $26.85 $26.85 $26.85 $26.85 $26.69 0
2021-03-16 $26.85 $26.85 $26.85 $26.85 $26.69 0
2021-03-15 $27.50 $27.50 $26.85 $26.85 $26.69 6,390
2021-03-12 $26.45 $27.00 $26.45 $27.00 $26.84 697
2021-03-11 $26.45 $26.45 $26.45 $26.45 $26.29 103
2021-03-10 $26.45 $26.45 $26.45 $26.45 $26.29 0
2021-03-09 $26.40 $26.45 $25.10 $26.45 $26.29 1,097
2021-03-08 $25.73 $26.45 $25.73 $26.45 $26.29 1,200
2021-03-05 $25.00 $25.00 $25.00 $25.00 $24.85 0
2021-03-04 $25.00 $25.00 $25.00 $25.00 $24.85 0
2021-03-03 $25.00 $25.00 $25.00 $25.00 $24.85 0
2021-03-02 $25.00 $25.00 $25.00 $25.00 $24.85 0
2021-03-01 $25.00 $25.00 $25.00 $25.00 $24.85 500
2021-02-26 $25.01 $25.01 $25.01 $25.01 $24.86 0
2021-02-25 $25.50 $25.50 $25.50 $25.50 $25.35 100
2021-02-24 $25.50 $25.50 $25.50 $25.50 $25.35 0
2021-02-23 $25.50 $25.50 $25.50 $25.50 $25.35 0
2021-02-22 $25.50 $25.50 $25.50 $25.50 $25.35 0
2021-02-19 $25.50 $25.50 $25.50 $25.50 $25.35 100
2021-02-18 $25.50 $25.50 $25.50 $25.50 $25.35 41
2021-02-17 $25.50 $25.50 $25.50 $25.50 $25.35 41
2021-02-16 $25.50 $25.50 $25.50 $25.50 $25.35 900
2021-02-12 $25.25 $25.50 $25.25 $25.50 $25.35 1,253
2021-02-11 $25.50 $25.50 $23.60 $25.00 $24.85 3,000
2021-02-10 $25.00 $25.00 $25.00 $25.00 $24.85 1,300
2021-02-09 $26.50 $26.50 $26.50 $26.50 $26.34 300
2021-02-08 $26.50 $26.50 $26.50 $26.50 $26.34 0
2021-02-05 $26.50 $26.50 $26.50 $26.50 $26.34 0
2021-02-04 $26.00 $26.50 $26.00 $26.50 $26.34 300
2021-02-03 $26.00 $26.00 $26.00 $26.00 $25.85 0
2021-02-02 $25.00 $26.00 $25.00 $26.00 $25.85 678
2021-02-01 $23.60 $23.60 $23.60 $23.60 $23.46 300
2021-01-29 $25.24 $25.24 $23.85 $23.85 $23.71 1,000
2021-01-28 $23.00 $27.00 $23.00 $27.00 $26.84 3,018
2021-01-27 $23.00 $23.00 $23.00 $23.00 $22.86 0
2021-01-26 $23.00 $23.00 $23.00 $23.00 $22.86 0
2021-01-25 $23.00 $23.00 $23.00 $23.00 $22.86 164
2021-01-22 $23.00 $23.00 $23.00 $23.00 $22.86 0
2021-01-21 $22.55 $23.00 $22.55 $23.00 $22.86 1,200
2021-01-20 $22.65 $22.75 $22.65 $22.75 $22.61 800
2021-01-19 $22.50 $22.50 $22.50 $22.50 $22.37 0
2021-01-15 $22.50 $22.50 $22.50 $22.50 $22.37 0
2021-01-14 $22.50 $22.50 $22.50 $22.50 $22.37 100
2021-01-13 $22.25 $22.50 $22.13 $22.50 $22.37 990
2021-01-12 $22.13 $22.13 $22.13 $22.13 $22.00 406
2021-01-11 $21.75 $22.00 $21.75 $22.00 $21.87 2,100
2021-01-08 $21.75 $21.75 $21.75 $21.75 $21.62 0
2021-01-07 $21.80 $21.80 $21.50 $21.75 $21.62 1,893
2021-01-06 $21.25 $21.25 $21.25 $21.25 $21.12 56
2021-01-05 $21.25 $21.25 $21.25 $21.25 $21.12 400
2021-01-04 $21.75 $21.75 $21.75 $21.75 $21.62 0
2020-12-31 $21.75 $21.75 $21.75 $21.75 $21.62 0
2020-12-30 $20.05 $21.75 $20.05 $21.75 $21.62 5,743
2020-12-29 $22.29 $22.29 $22.29 $22.29 $22.16 107
2020-12-28 $20.51 $20.51 $20.51 $20.51 $20.39 0
2020-12-24 $20.51 $20.51 $20.51 $20.51 $20.39 0
2020-12-23 $20.51 $20.51 $20.51 $20.51 $20.39 50
2020-12-22 $20.51 $20.51 $20.51 $20.51 $20.39 0
2020-12-21 $20.51 $20.51 $20.51 $20.51 $20.39 0
2020-12-18 $20.51 $20.51 $20.51 $20.51 $20.39 0
2020-12-17 $20.51 $20.51 $20.51 $20.51 $20.39 0
2020-12-16 $21.25 $21.25 $21.25 $21.25 $21.12 252
2020-12-15 $21.25 $21.25 $21.25 $21.25 $21.12 0
2020-12-14 $21.25 $21.25 $21.25 $21.25 $21.12 0
2020-12-11 $21.30 $21.30 $21.25 $21.25 $21.12 252
2020-12-10 $20.05 $20.05 $20.05 $20.05 $19.93 0
2020-12-09 $21.00 $21.00 $20.05 $20.05 $19.93 116,283
2020-12-08 $21.25 $21.25 $21.25 $21.25 $21.12 0
2020-12-07 $21.25 $21.25 $21.25 $21.25 $21.12 0
2020-12-04 $20.65 $21.25 $20.65 $21.25 $21.12 1,431
2020-12-03 $21.30 $21.30 $21.30 $21.30 $21.17 2
2020-12-02 $21.30 $21.30 $21.30 $21.30 $21.17 349
2020-12-01 $21.30 $21.30 $21.30 $21.30 $21.17 8
2020-11-30 $21.30 $21.30 $21.16 $21.30 $21.17 5,453
2020-11-27 $22.00 $22.00 $22.00 $22.00 $21.87 0
2020-11-25 $21.60 $22.00 $21.60 $22.00 $21.87 600
2020-11-24 $20.50 $20.50 $20.50 $20.50 $20.38 412
2020-11-23 $20.50 $20.50 $20.50 $20.50 $20.38 0
2020-11-20 $20.50 $20.50 $20.50 $20.50 $20.38 0
2020-11-19 $20.50 $20.50 $20.50 $20.50 $20.38 0
2020-11-18 $19.51 $20.50 $19.51 $20.50 $20.38 412
2020-11-17 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-11-16 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-11-13 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-11-12 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-11-11 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-11-10 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-11-09 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-11-06 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-11-05 $21.25 $21.25 $21.00 $21.00 $20.88 435
2020-11-04 $22.50 $22.50 $22.50 $22.50 $22.37 0
2020-11-03 $22.50 $22.50 $22.50 $22.50 $22.37 226
2020-11-02 $22.50 $22.50 $22.50 $22.50 $22.37 0
2020-10-30 $22.50 $22.50 $22.50 $22.50 $22.37 0
2020-10-29 $22.50 $22.50 $22.50 $22.50 $22.37 0
2020-10-28 $22.50 $22.50 $22.50 $22.50 $22.37 100
2020-10-27 $22.50 $22.50 $22.50 $22.50 $22.37 7,700
2020-10-26 $21.50 $22.49 $21.49 $22.49 $22.36 1,200
2020-10-23 $20.95 $21.00 $20.95 $21.00 $20.88 200
2020-10-22 $20.63 $20.63 $20.63 $20.63 $20.51 50
2020-10-21 $20.63 $20.63 $20.63 $20.63 $20.51 0
2020-10-20 $20.63 $20.63 $20.63 $20.63 $20.51 0
2020-10-19 $20.63 $20.63 $20.63 $20.63 $20.51 0
2020-10-16 $20.63 $20.63 $20.63 $20.63 $20.51 0
2020-10-15 $20.63 $20.63 $20.63 $20.63 $20.51 0
2020-10-14 $20.63 $20.63 $20.63 $20.63 $20.51 0
2020-10-13 $20.63 $20.63 $20.63 $20.63 $20.51 0
2020-10-12 $20.63 $20.63 $20.63 $20.63 $20.51 0
2020-10-09 $20.63 $20.63 $20.63 $20.63 $20.51 642
2020-10-08 $19.50 $20.65 $19.50 $20.65 $20.53 1,763
2020-10-07 $19.50 $19.50 $19.50 $19.50 $19.38 0
2020-10-06 $19.50 $19.50 $19.50 $19.50 $19.38 1,000
2020-10-05 $19.50 $19.50 $19.50 $19.50 $19.38 100
2020-10-02 $19.25 $20.00 $18.07 $20.00 $19.88 6,240
2020-10-01 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-09-30 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-09-29 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-09-28 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-09-25 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-09-24 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-09-23 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-09-22 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-09-21 $20.00 $20.00 $20.00 $20.00 $19.88 100
2020-09-18 $19.27 $19.27 $19.27 $19.27 $19.16 0
2020-09-17 $19.27 $19.27 $19.27 $19.27 $19.16 0
2020-09-16 $19.27 $19.27 $19.27 $19.27 $19.16 0
2020-09-15 $19.27 $19.27 $19.27 $19.27 $19.16 50
2020-09-14 $19.27 $19.27 $19.27 $19.27 $19.16 100
2020-09-11 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-09-10 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-09-09 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-09-08 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-09-04 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-09-03 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-09-02 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-09-01 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-08-31 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-08-28 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-08-27 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-08-26 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-08-25 $21.00 $21.00 $21.00 $21.00 $20.88 25
2020-08-24 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-08-21 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-08-20 $21.00 $21.00 $21.00 $21.00 $20.88 0
2020-08-19 $21.00 $21.00 $21.00 $21.00 $20.88 105
2020-08-18 $21.99 $21.99 $21.99 $21.99 $21.86 100
2020-08-17 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-08-14 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-08-13 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-08-12 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-08-11 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-08-10 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-08-07 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-08-06 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-08-05 $20.00 $20.00 $20.00 $20.00 $19.88 100
2020-08-04 $20.50 $20.50 $20.50 $20.50 $20.38 0
2020-08-03 $20.50 $20.50 $20.50 $20.50 $20.38 202
2020-07-31 $19.92 $19.92 $19.92 $19.92 $19.80 0
2020-07-30 $19.92 $19.92 $19.92 $19.92 $19.80 98
2020-07-29 $19.15 $19.92 $19.15 $19.92 $19.80 3,698
2020-07-28 $19.25 $19.25 $18.86 $18.86 $18.75 3,500
2020-07-27 $19.00 $19.00 $19.00 $19.00 $18.89 0
2020-07-24 $19.00 $19.00 $19.00 $19.00 $18.89 0
2020-07-23 $19.00 $19.00 $19.00 $19.00 $18.89 100
2020-07-22 $19.00 $19.00 $19.00 $19.00 $18.89 0
2020-07-21 $19.00 $19.00 $19.00 $19.00 $18.89 100
2020-07-20 $19.50 $19.50 $19.50 $19.50 $19.38 0
2020-07-17 $19.50 $19.50 $19.50 $19.50 $19.38 0
2020-07-16 $19.50 $19.50 $19.50 $19.50 $19.38 0
2020-07-15 $19.50 $19.50 $19.50 $19.50 $19.38 0
2020-07-14 $19.50 $19.50 $19.50 $19.50 $19.38 100
2020-07-13 $19.25 $19.25 $19.25 $19.25 $19.14 0
2020-07-10 $19.25 $19.25 $19.25 $19.25 $19.14 0
2020-07-09 $19.50 $19.70 $18.90 $19.25 $19.14 2,017
2020-07-08 $19.50 $19.99 $19.50 $19.95 $19.83 4,404
2020-07-07 $20.00 $20.00 $20.00 $20.00 $19.88 0
2020-07-06 $19.25 $20.00 $19.25 $20.00 $19.88 1,000
2020-07-02 $19.00 $19.00 $19.00 $19.00 $18.89 50
2020-07-01 $18.93 $19.00 $18.93 $19.00 $18.89 400
2020-06-30 $18.65 $18.65 $18.65 $18.65 $18.54 0
2020-06-29 $18.65 $18.65 $18.65 $18.65 $18.54 0
2020-06-26 $18.65 $18.65 $18.65 $18.65 $18.54 0
2020-06-25 $18.65 $18.65 $18.65 $18.65 $18.54 10
2020-06-24 $18.65 $18.65 $18.65 $18.65 $18.54 0
2020-06-23 $18.65 $18.65 $18.65 $18.65 $18.54 0
2020-06-22 $18.65 $18.65 $18.65 $18.65 $18.54 0
2020-06-19 $18.65 $18.65 $18.65 $18.65 $18.54 0
2020-06-18 $18.65 $18.65 $18.65 $18.65 $18.54 0
2020-06-17 $18.65 $18.65 $18.65 $18.65 $18.54 665
2020-06-16 $18.75 $18.75 $18.75 $18.75 $18.64 0
2020-06-15 $18.75 $18.75 $18.75 $18.75 $18.64 0
2020-06-12 $18.75 $18.75 $18.75 $18.75 $18.64 5,318
2020-06-11 $18.76 $18.76 $18.75 $18.75 $18.64 200
2020-06-10 $18.95 $18.95 $18.95 $18.95 $18.84 0
2020-06-09 $18.95 $18.95 $18.95 $18.95 $18.84 0
2020-06-08 $18.95 $18.95 $18.95 $18.95 $18.84 3
2020-06-05 $18.95 $18.95 $18.95 $18.95 $18.84 350
2020-06-04 $18.60 $18.60 $18.60 $18.60 $18.49 0
2020-06-03 $18.60 $18.60 $18.60 $18.60 $18.49 100
2020-06-02 $18.10 $18.10 $18.10 $18.10 $17.99 0
2020-06-01 $18.55 $18.55 $18.10 $18.10 $17.99 319
2020-05-29 $18.95 $18.95 $18.95 $18.95 $18.84 0
2020-05-28 $18.95 $18.95 $18.95 $18.95 $18.84 0
2020-05-27 $18.95 $18.95 $18.95 $18.95 $18.84 0
2020-05-26 $18.95 $18.95 $18.95 $18.95 $18.84 0
2020-05-22 $18.95 $18.95 $18.95 $18.95 $18.84 0
2020-05-21 $18.95 $18.95 $18.95 $18.95 $18.84 10
2020-05-20 $18.95 $18.95 $18.95 $18.95 $18.84 0
2020-05-19 $18.95 $18.95 $18.95 $18.95 $18.84 0
2020-05-18 $18.95 $18.95 $18.95 $18.95 $18.84 100
2020-05-15 $19.25 $19.25 $19.00 $19.00 $18.89 283
2020-05-14 $19.00 $19.00 $19.00 $19.00 $18.89 100
2020-05-13 $19.00 $19.00 $19.00 $19.00 $18.89 800
2020-05-12 $18.50 $18.50 $18.50 $18.50 $18.39 100
2020-05-11 $18.45 $18.45 $18.45 $18.45 $18.34 0
2020-05-08 $18.45 $18.45 $18.45 $18.45 $18.34 0
2020-05-07 $18.45 $18.45 $18.45 $18.45 $18.34 0
2020-05-06 $18.45 $18.45 $18.45 $18.45 $18.34 0
2020-05-05 $18.45 $18.45 $18.45 $18.45 $18.34 1,000
2020-05-04 $18.25 $18.25 $18.25 $18.25 $18.14 0
2020-05-01 $18.25 $18.25 $18.25 $18.25 $18.14 0
2020-04-30 $18.25 $18.25 $18.25 $18.25 $18.14 606
2020-04-29 $18.25 $18.25 $18.25 $18.25 $18.14 206
2020-04-28 $17.50 $18.25 $17.50 $18.25 $18.14 951
2020-04-27 $17.05 $17.75 $17.05 $17.25 $17.15 2,442
2020-04-24 $17.10 $17.10 $16.95 $17.05 $16.95 3,550
2020-04-23 $17.03 $17.05 $17.03 $17.05 $16.95 1,202
2020-04-22 $17.05 $17.05 $17.02 $17.05 $16.95 1,600
2020-04-21 $16.98 $16.98 $16.98 $16.98 $16.88 200
2020-04-20 $16.98 $16.98 $16.98 $16.98 $16.88 157
2020-04-17 $16.92 $16.92 $16.90 $16.90 $16.80 900
2020-04-16 $16.97 $16.97 $16.55 $16.55 $16.45 1,308
2020-04-15 $16.40 $16.40 $16.40 $16.40 $16.30 0
2020-04-14 $16.85 $16.85 $16.40 $16.40 $16.30 9,800
2020-04-13 $16.60 $16.60 $16.60 $16.60 $16.50 0
2020-04-09 $16.60 $16.60 $16.60 $16.60 $16.50 100
2020-04-08 $16.50 $16.50 $16.50 $16.50 $16.40 8
2020-04-07 $16.97 $16.98 $16.05 $16.50 $16.40 1,600
2020-04-06 $16.86 $16.87 $16.86 $16.87 $16.77 400
2020-04-03 $17.16 $17.16 $16.60 $16.93 $16.83 1,600
2020-04-02 $17.19 $17.25 $17.19 $17.25 $17.15 602
2020-04-01 $17.55 $17.55 $17.50 $17.50 $17.40 400
2020-03-31 $17.55 $17.55 $17.55 $17.55 $17.45 1,000
2020-03-30 $17.80 $17.80 $17.80 $17.80 $17.69 0
2020-03-27 $18.30 $18.30 $17.80 $17.80 $17.69 2,400
2020-03-26 $18.13 $18.38 $18.13 $18.38 $18.27 2,300
2020-03-25 $17.76 $17.93 $17.76 $17.93 $17.82 4,975
2020-03-24 $17.45 $17.75 $17.25 $17.75 $17.64 400
2020-03-23 $18.25 $18.25 $18.00 $18.11 $18.00 1,600
2020-03-20 $19.15 $19.15 $19.00 $19.00 $18.89 306
2020-03-19 $19.11 $20.00 $19.11 $20.00 $19.88 400
2020-03-18 $20.74 $20.74 $20.00 $20.00 $19.88 800
2020-03-17 $22.25 $22.25 $19.15 $19.15 $19.04 4,150
2020-03-16 $24.00 $24.00 $24.00 $24.00 $23.86 0
2020-03-13 $24.00 $24.00 $24.00 $24.00 $23.86 0
2020-03-12 $24.00 $24.00 $24.00 $24.00 $23.86 400
2020-03-11 $25.06 $25.06 $24.06 $24.06 $23.92 928
2020-03-10 $25.59 $25.59 $25.59 $25.59 $25.44 0
2020-03-09 $25.65 $25.65 $25.59 $25.59 $25.44 200
2020-03-06 $26.00 $26.00 $26.00 $26.00 $25.85 0
2020-03-05 $26.00 $26.00 $26.00 $26.00 $25.85 0
2020-03-04 $26.00 $26.00 $26.00 $26.00 $25.85 0
2020-03-03 $26.00 $26.00 $26.00 $26.00 $25.85 0
2020-03-02 $26.00 $26.00 $26.00 $26.00 $25.85 0
2020-02-28 $26.00 $26.00 $26.00 $26.00 $25.85 0
2020-02-27 $26.00 $26.00 $26.00 $26.00 $25.85 74
2020-02-26 $26.00 $26.00 $26.00 $26.00 $25.85 100
2020-02-25 $25.76 $25.76 $25.59 $25.59 $25.44 519
2020-02-24 $26.00 $26.00 $26.00 $26.00 $25.85 0
2020-02-21 $26.00 $26.00 $26.00 $26.00 $25.85 0
2020-02-20 $26.00 $26.00 $26.00 $26.00 $25.85 0
2020-02-19 $26.00 $26.00 $26.00 $26.00 $25.85 0
2020-02-18 $26.00 $26.00 $26.00 $26.00 $25.85 400
2020-02-14 $26.00 $26.00 $26.00 $26.00 $25.85 600
2020-02-13 $26.45 $26.45 $26.45 $26.45 $26.29 0
2020-02-12 $26.50 $26.50 $25.59 $26.45 $26.29 5,350
2020-02-11 $26.60 $26.60 $26.60 $26.60 $26.44 650
2020-02-10 $26.90 $26.90 $26.90 $26.90 $26.74 0
2020-02-07 $26.90 $26.90 $26.90 $26.90 $26.74 0
2020-02-06 $26.90 $26.90 $26.90 $26.90 $26.74 0
2020-02-04 $26.90 $26.90 $26.90 $26.90 $26.74 0
2020-02-03 $26.75 $26.90 $25.80 $26.90 $26.74 3,712
2020-01-31 $26.32 $26.32 $26.32 $26.32 $26.16 0
2020-01-29 $26.70 $26.70 $26.32 $26.32 $26.16 230
2020-01-28 $26.70 $26.70 $26.70 $26.70 $26.54 0
2020-01-27 $26.70 $26.70 $26.70 $26.70 $26.54 0
2020-01-24 $26.70 $26.70 $26.70 $26.70 $26.54 74
2020-01-23 $26.70 $26.70 $26.70 $26.70 $26.54 0
2020-01-22 $26.70 $26.70 $26.70 $26.70 $26.54 100
2020-01-21 $26.60 $26.60 $26.60 $26.60 $26.44 400
2020-01-17 $26.60 $26.60 $26.60 $26.60 $26.44 300
2020-01-16 $26.31 $26.50 $26.31 $26.50 $26.34 505
2020-01-15 $26.31 $26.31 $26.31 $26.31 $26.15 0
2020-01-14 $26.31 $26.31 $26.31 $26.31 $26.15 0
2020-01-13 $26.31 $26.31 $26.31 $26.31 $26.15 0
2020-01-10 $26.31 $26.31 $26.31 $26.31 $26.15 1,525
2020-01-09 $26.50 $26.50 $26.30 $26.30 $26.14 900
2020-01-08 $26.55 $26.55 $26.55 $26.55 $26.39 200
2020-01-07 $26.60 $26.60 $26.60 $26.60 $26.44 100
2020-01-06 $26.90 $26.90 $26.90 $26.90 $26.74 0
2020-01-03 $26.90 $26.90 $26.90 $26.90 $26.74 0
2020-01-02 $26.90 $26.90 $26.90 $26.90 $26.74 100
2019-12-31 $26.01 $26.01 $26.01 $26.01 $25.86 100
2019-12-30 $26.01 $27.00 $26.01 $27.00 $26.84 870
2019-12-27 $26.75 $26.75 $25.16 $25.16 $25.01 2,000
2019-12-26 $26.75 $26.75 $26.75 $26.75 $26.59 0
2019-12-24 $26.75 $26.75 $26.75 $26.75 $26.59 2,500
2019-12-23 $27.15 $27.15 $27.05 $27.05 $26.89 300
2019-12-20 $27.25 $27.25 $27.25 $27.25 $27.09 0
2019-12-19 $27.25 $27.25 $27.25 $27.25 $27.09 0
2019-12-18 $27.25 $27.25 $27.25 $27.25 $27.09 0
2019-12-17 $27.25 $27.25 $27.25 $27.25 $27.09 600
2019-12-16 $27.25 $27.25 $27.25 $27.25 $27.09 300
2019-12-13 $27.25 $27.25 $27.25 $27.25 $27.09 400
2019-12-12 $27.25 $27.25 $27.25 $27.25 $27.09 0
2019-12-11 $27.25 $27.25 $27.25 $27.25 $27.09 1,740
2019-12-10 $27.25 $27.25 $27.25 $27.25 $27.09 0
2019-12-09 $27.25 $27.25 $27.25 $27.25 $27.09 231
2019-12-06 $27.25 $27.25 $27.25 $27.25 $27.09 0
2019-12-05 $27.25 $27.25 $27.25 $27.25 $27.09 0
2019-12-04 $27.20 $27.25 $27.20 $27.25 $27.09 1,400
2019-12-03 $27.00 $27.00 $27.00 $27.00 $26.84 1,000
2019-12-02 $27.00 $27.01 $27.00 $27.01 $26.85 1,270
2019-11-29 $27.00 $27.00 $27.00 $27.00 $26.84 0
2019-11-27 $27.10 $27.10 $27.00 $27.00 $26.84 769
2019-11-26 $27.15 $27.15 $27.15 $27.15 $26.99 0
2019-11-25 $27.15 $27.15 $27.15 $27.15 $26.99 100
2019-11-22 $27.25 $27.25 $27.25 $27.25 $27.09 200
2019-11-21 $27.35 $27.35 $27.35 $27.35 $27.19 0
2019-11-20 $27.35 $27.35 $27.35 $27.35 $27.19 0
2019-11-19 $27.35 $27.35 $27.35 $27.35 $27.19 0
2019-11-18 $27.35 $27.35 $27.35 $27.35 $27.19 1,000
2019-11-15 $27.30 $27.30 $27.30 $27.30 $27.14 0
2019-11-14 $27.30 $27.30 $27.30 $27.30 $27.14 0
2019-11-13 $27.30 $27.30 $27.30 $27.30 $27.14 0
2019-11-12 $27.30 $27.30 $27.30 $27.30 $27.14 0
2019-11-11 $27.30 $27.30 $27.30 $27.30 $27.14 0
2019-11-08 $27.30 $27.30 $27.30 $27.30 $27.14 45
2019-11-07 $27.30 $27.30 $27.30 $27.30 $27.14 0
2019-11-06 $27.30 $27.30 $27.30 $27.30 $27.14 0
2019-11-05 $27.30 $27.30 $27.30 $27.30 $27.14 0
2019-11-04 $27.30 $27.30 $27.30 $27.30 $27.14 100
2019-11-01 $27.25 $27.25 $27.25 $27.25 $27.09 0
2019-10-31 $27.25 $27.25 $27.25 $27.25 $27.09 41
2019-10-30 $27.56 $27.56 $27.25 $27.25 $27.09 500
2019-10-29 $28.00 $28.00 $28.00 $28.00 $27.83 0
2019-10-28 $28.00 $28.00 $28.00 $28.00 $27.83 0
2019-10-25 $28.00 $28.00 $28.00 $28.00 $27.83 0
2019-10-24 $28.00 $28.00 $28.00 $28.00 $27.83 0
2019-10-23 $28.00 $28.00 $28.00 $28.00 $27.83 100
2019-10-22 $28.00 $28.00 $28.00 $28.00 $27.83 0
2019-10-21 $28.00 $28.00 $28.00 $28.00 $27.83 0
2019-10-18 $28.00 $28.00 $28.00 $28.00 $27.83 400
2019-10-17 $28.25 $28.25 $28.25 $28.25 $28.08 0
2019-10-16 $28.25 $28.25 $28.25 $28.25 $28.08 0
2019-10-15 $28.25 $28.25 $28.25 $28.25 $28.08 0
2019-10-14 $28.25 $28.25 $28.25 $28.25 $28.08 0
2019-10-11 $28.25 $28.25 $28.25 $28.25 $28.08 769
2019-10-10 $28.35 $28.35 $28.25 $28.25 $28.08 300
2019-10-09 $28.33 $28.33 $28.33 $28.33 $28.16 0
2019-10-08 $28.33 $28.33 $28.33 $28.33 $28.16 0
2019-10-07 $29.44 $29.44 $28.31 $28.33 $28.16 4,469
2019-10-04 $29.17 $29.17 $29.17 $29.17 $29.00 0
2019-10-03 $29.17 $29.17 $29.17 $29.17 $29.00 0
2019-10-02 $29.17 $29.17 $29.17 $29.17 $29.00 0
2019-10-01 $29.17 $29.17 $29.17 $29.17 $29.00 0
2019-09-30 $29.17 $29.17 $29.17 $29.17 $29.00 200
2019-09-27 $29.54 $29.54 $29.54 $29.54 $29.36 100
2019-09-26 $29.54 $29.54 $29.54 $29.54 $29.36 0
2019-09-25 $29.54 $29.54 $29.54 $29.54 $29.36 0
2019-09-24 $29.54 $29.54 $29.54 $29.54 $29.36 100
2019-09-23 $29.49 $29.49 $29.49 $29.49 $29.31 100
2019-09-20 $29.49 $29.49 $29.49 $29.49 $29.31 200
2019-09-19 $29.49 $29.49 $29.49 $29.49 $29.31 500
2019-09-18 $29.49 $29.49 $29.49 $29.49 $29.31 300
2019-09-17 $29.49 $29.49 $29.49 $29.49 $29.31 1,000
2019-09-16 $29.49 $29.49 $29.49 $29.49 $29.31 1,000
2019-09-13 $29.49 $29.49 $29.49 $29.49 $29.31 600
2019-09-12 $29.45 $29.49 $29.45 $29.49 $29.31 600
2019-09-11 $29.45 $29.49 $29.05 $29.05 $28.88 1,502
2019-09-10 $29.55 $29.55 $29.55 $29.55 $29.37 0
2019-09-09 $29.55 $29.55 $29.55 $29.55 $29.37 300
2019-09-06 $29.65 $29.65 $29.65 $29.65 $29.47 500
2019-09-05 $29.83 $29.83 $29.83 $29.83 $29.65 0
2019-09-04 $29.83 $29.83 $29.83 $29.83 $29.65 0
2019-09-03 $29.83 $29.83 $29.83 $29.83 $29.65 0
2019-08-30 $29.83 $29.83 $29.83 $29.83 $29.65 0
2019-08-29 $29.83 $29.83 $29.83 $29.83 $29.65 0
2019-08-28 $29.83 $29.83 $29.83 $29.83 $29.65 0
2019-08-27 $29.83 $29.83 $29.83 $29.83 $29.65 0
2019-08-26 $29.83 $29.83 $29.83 $29.83 $29.65 0
2019-08-23 $29.83 $29.83 $29.83 $29.83 $29.65 0
2019-08-22 $29.83 $29.83 $29.83 $29.83 $29.65 100
2019-08-21 $29.50 $29.50 $29.50 $29.50 $29.32 0
2019-08-20 $29.50 $29.50 $29.50 $29.50 $29.32 85
2019-08-19 $29.50 $29.50 $29.50 $29.50 $29.32 100
2019-08-16 $29.50 $29.50 $29.50 $29.50 $29.32 292
2019-08-15 $29.71 $29.71 $29.50 $29.50 $29.32 1,245
2019-08-14 $29.75 $29.75 $29.71 $29.71 $29.53 200
2019-08-13 $29.75 $29.75 $29.75 $29.75 $29.57 200
2019-08-12 $29.75 $29.75 $29.75 $29.75 $29.57 200
2019-08-09 $29.75 $29.75 $29.75 $29.75 $29.57 200
2019-08-08 $29.75 $29.75 $29.75 $29.75 $29.57 0
2019-08-07 $29.75 $29.75 $29.75 $29.75 $29.57 200
2019-08-06 $29.75 $29.75 $29.75 $29.75 $29.57 200
2019-08-05 $29.75 $29.75 $29.75 $29.75 $29.57 200
2019-08-02 $29.75 $29.75 $29.75 $29.75 $29.57 200
2019-08-01 $29.75 $29.75 $29.75 $29.75 $29.57 200
2019-07-31 $29.75 $29.75 $29.75 $29.75 $29.57 200
2019-07-30 $29.75 $29.75 $29.75 $29.75 $29.57 200
2019-07-29 $29.75 $29.75 $29.75 $29.75 $29.57 200
2019-07-26 $29.75 $29.75 $29.75 $29.75 $29.57 0
2019-07-25 $29.75 $29.75 $29.75 $29.75 $29.57 200
2019-07-24 $30.00 $30.00 $30.00 $30.00 $29.82 70
2019-07-23 $30.00 $30.00 $30.00 $30.00 $29.82 1,000
2019-07-22 $30.00 $30.00 $30.00 $30.00 $29.82 400
2019-07-19 $30.00 $30.00 $30.00 $30.00 $29.82 0
2019-07-18 $30.00 $30.00 $30.00 $30.00 $29.82 0
2019-07-17 $30.00 $30.00 $30.00 $30.00 $29.82 0
2019-07-16 $30.00 $30.00 $30.00 $30.00 $29.82 1,000
2019-07-15 $29.85 $30.00 $29.85 $30.00 $29.82 1,734
2019-07-12 $29.65 $29.85 $29.65 $29.85 $29.67 400
2019-07-11 $29.60 $29.60 $29.60 $29.60 $29.42 0
2019-07-10 $29.60 $29.60 $29.60 $29.60 $29.42 200
2019-07-09 $29.55 $29.55 $29.55 $29.55 $29.37 200
2019-07-08 $29.55 $29.55 $29.55 $29.55 $29.37 350
2019-07-05 $29.55 $29.55 $29.55 $29.55 $29.37 0
2019-07-03 $29.55 $29.55 $29.55 $29.55 $29.37 0
2019-07-02 $29.55 $29.55 $29.55 $29.55 $29.37 0
2019-07-01 $29.55 $29.55 $29.55 $29.55 $29.37 35
2019-06-28 $29.55 $29.55 $29.55 $29.55 $29.37 0
2019-06-27 $29.55 $29.55 $29.55 $29.55 $29.37 100
2019-06-26 $29.80 $29.80 $29.80 $29.80 $29.62 0
2019-06-25 $29.80 $29.80 $29.80 $29.80 $29.62 0
2019-06-24 $29.80 $29.80 $29.80 $29.80 $29.62 0
2019-06-21 $29.80 $29.80 $29.80 $29.80 $29.62 0
2019-06-20 $29.80 $29.80 $29.80 $29.80 $29.62 100
2019-06-18 $30.00 $30.00 $30.00 $30.00 $29.82 0
2019-06-17 $30.00 $30.00 $30.00 $30.00 $29.82 0
2019-06-14 $30.00 $30.00 $30.00 $30.00 $29.82 225
2019-06-13 $30.10 $30.25 $30.00 $30.25 $30.07 550
2019-06-12 $30.38 $30.38 $30.38 $30.38 $30.20 0
2019-06-11 $30.38 $30.38 $30.38 $30.38 $30.20 0
2019-06-10 $30.38 $30.38 $30.38 $30.38 $30.20 205
2019-06-07 $31.00 $31.00 $31.00 $31.00 $30.82 80
2019-06-06 $31.00 $31.00 $31.00 $31.00 $30.82 0
2019-06-05 $31.00 $31.00 $31.00 $31.00 $30.82 100
2019-06-04 $31.00 $31.00 $31.00 $31.00 $30.82 100
2019-06-03 $30.99 $30.99 $30.99 $30.99 $30.81 0
2019-05-31 $30.94 $31.00 $30.94 $30.99 $30.81 500
2019-05-30 $30.99 $30.99 $30.99 $30.99 $30.81 7
2019-05-29 $30.99 $30.99 $30.99 $30.99 $30.81 0
2019-05-28 $30.99 $30.99 $30.99 $30.99 $30.81 20
2019-05-24 $30.99 $30.99 $30.99 $30.99 $30.81 0
2019-05-23 $30.99 $30.99 $30.99 $30.99 $30.81 100
2019-05-22 $31.00 $31.00 $31.00 $31.00 $30.82 0
2019-05-21 $31.00 $31.00 $31.00 $31.00 $30.82 0
2019-05-20 $31.00 $31.00 $31.00 $31.00 $30.82 100
2019-05-17 $31.00 $31.00 $31.00 $31.00 $30.82 0
2019-05-16 $32.00 $32.00 $31.00 $31.00 $30.82 800
2019-05-15 $32.00 $32.00 $32.00 $32.00 $31.81 0
2019-05-14 $32.00 $32.00 $32.00 $32.00 $31.81 0
2019-05-13 $32.00 $32.00 $32.00 $32.00 $31.81 30
2019-05-10 $32.00 $32.00 $32.00 $32.00 $31.81 0
2019-05-09 $32.00 $32.00 $32.00 $32.00 $31.81 100
2019-05-08 $31.95 $32.00 $31.95 $32.00 $31.81 1,325
2019-05-07 $31.40 $31.40 $31.30 $31.30 $31.11 200
2019-05-06 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-05-03 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-05-02 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-05-01 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-04-30 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-04-29 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-04-26 $33.00 $33.00 $33.00 $33.00 $32.80 300
2019-04-25 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-04-24 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-04-23 $33.00 $33.00 $33.00 $33.00 $32.80 195
2019-04-22 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-04-18 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-04-17 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-04-15 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-04-12 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-04-11 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-04-10 $33.00 $33.00 $33.00 $33.00 $32.80 100
2019-04-09 $33.00 $33.00 $33.00 $33.00 $32.80 10
2019-04-08 $33.00 $33.00 $33.00 $33.00 $32.80 20
2019-04-05 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-04-04 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-04-03 $33.00 $33.00 $33.00 $33.00 $32.80 345
2019-04-02 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-04-01 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-03-29 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-03-28 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-03-27 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-03-26 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-03-25 $33.00 $33.00 $33.00 $33.00 $32.80 500
2019-03-22 $33.05 $33.05 $33.05 $33.05 $32.85 0
2019-03-21 $33.05 $33.05 $33.05 $33.05 $32.85 100
2019-03-20 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-03-19 $33.00 $33.00 $33.00 $33.00 $32.80 539
2019-03-18 $34.00 $34.00 $34.00 $34.00 $33.80 238
2019-03-15 $34.00 $34.00 $34.00 $34.00 $33.80 500
2019-03-14 $34.00 $34.00 $34.00 $34.00 $33.80 400
2019-03-13 $33.75 $33.75 $33.75 $33.75 $33.55 0
2019-03-12 $33.75 $33.75 $33.75 $33.75 $33.55 0
2019-03-11 $33.75 $33.75 $33.75 $33.75 $33.55 0
2019-03-08 $33.75 $33.75 $33.75 $33.75 $33.55 400
2019-03-07 $33.50 $33.50 $33.50 $33.50 $33.30 0
2019-03-06 $33.50 $33.50 $33.50 $33.50 $33.30 0
2019-03-05 $33.50 $33.50 $33.50 $33.50 $33.30 0
2019-03-04 $33.50 $33.50 $33.50 $33.50 $33.30 0
2019-03-01 $33.50 $33.50 $33.50 $33.50 $33.30 1
2019-02-28 $33.50 $33.50 $33.50 $33.50 $33.30 0
2019-02-27 $33.50 $33.50 $33.50 $33.50 $33.30 0
2019-02-26 $33.50 $33.50 $33.50 $33.50 $33.30 152
2019-02-25 $33.00 $33.00 $33.00 $33.00 $32.80 92
2019-02-20 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-02-15 $33.00 $33.00 $33.00 $33.00 $32.80 0
2019-02-14 $33.00 $33.00 $33.00 $33.00 $32.80 250
2019-02-13 $32.53 $32.53 $32.53 $32.53 $32.34 0
2019-02-12 $32.53 $32.53 $32.53 $32.53 $32.34 0
2019-02-11 $32.53 $32.53 $32.53 $32.53 $32.34 0
2019-02-08 $32.53 $32.53 $32.53 $32.53 $32.34 200
2019-02-07 $34.00 $34.00 $34.00 $34.00 $33.80 0
2019-02-06 $34.00 $34.00 $34.00 $34.00 $33.80 0
2019-02-05 $34.00 $34.00 $34.00 $34.00 $33.80 0
2019-02-04 $34.00 $34.00 $34.00 $34.00 $33.80 0
2019-02-01 $34.00 $34.00 $34.00 $34.00 $33.80 0
2019-01-31 $34.00 $34.00 $34.00 $34.00 $33.80 0
2019-01-30 $34.00 $34.00 $34.00 $34.00 $33.80 263
2019-01-29 $34.00 $34.00 $34.00 $34.00 $33.80 1
2019-01-28 $34.00 $34.00 $34.00 $34.00 $33.80 0
2019-01-25 $34.00 $34.00 $34.00 $34.00 $33.80 0
2019-01-24 $34.00 $34.00 $34.00 $34.00 $33.80 0
2019-01-23 $34.00 $34.00 $34.00 $34.00 $33.80 0
2019-01-22 $34.00 $34.00 $34.00 $34.00 $33.80 602
2019-01-18 $34.00 $34.00 $34.00 $34.00 $33.80 0
2019-01-17 $34.00 $34.00 $34.00 $34.00 $33.80 0
2019-01-16 $34.00 $34.00 $34.00 $34.00 $33.80 100
2019-01-15 $34.00 $34.00 $34.00 $34.00 $33.80 25
2019-01-14 $34.00 $34.00 $34.00 $34.00 $33.80 50
2019-01-11 $33.50 $34.00 $33.50 $34.00 $33.80 1,000
2019-01-10 $34.50 $35.00 $30.25 $33.00 $32.80 2,350
2019-01-09 $32.00 $34.00 $32.00 $34.00 $33.80 210
2019-01-08 $32.00 $32.00 $32.00 $32.00 $31.81 200
2019-01-07 $33.00 $34.00 $33.00 $34.00 $33.80 250
2019-01-04 $31.50 $31.50 $31.50 $31.50 $31.31 0
2019-01-03 $31.50 $31.50 $31.50 $31.50 $31.31 0
2018-12-27 $31.50 $31.50 $31.50 $31.50 $31.31 310
2018-12-26 $31.50 $31.90 $31.50 $31.90 $31.71 370
2018-12-24 $31.90 $31.90 $31.90 $31.90 $31.71 0
2018-12-21 $31.90 $31.90 $31.90 $31.90 $31.71 0
2018-12-20 $31.75 $31.90 $31.50 $31.90 $31.71 500
2018-12-18 $31.95 $31.95 $31.60 $31.60 $31.41 300
2018-12-17 $31.60 $31.60 $31.60 $31.60 $31.41 100
2018-12-14 $31.95 $31.95 $31.95 $31.95 $31.76 0
2018-12-13 $31.95 $31.95 $31.95 $31.95 $31.76 0
2018-12-12 $31.95 $31.95 $31.95 $31.95 $31.76 153
2018-12-11 $31.80 $31.80 $31.80 $31.80 $31.61 500
2018-12-10 $32.05 $32.05 $32.05 $32.05 $31.86 0
2018-12-07 $32.05 $32.05 $32.05 $32.05 $31.86 0
2018-12-04 $32.05 $32.05 $32.05 $32.05 $31.86 2,713
2018-12-03 $32.00 $32.00 $32.00 $32.00 $31.81 73
2018-11-30 $32.00 $32.00 $32.00 $32.00 $31.81 800
2018-11-29 $32.50 $32.50 $31.90 $32.00 $31.81 410
2018-11-28 $31.90 $31.90 $31.90 $31.90 $31.71 0
2018-11-27 $31.90 $31.90 $31.90 $31.90 $31.71 0
2018-11-26 $31.90 $31.90 $31.90 $31.90 $31.71 0
2018-11-23 $32.05 $32.05 $31.90 $31.90 $31.71 2,020
2018-11-21 $34.30 $34.30 $34.30 $34.30 $34.10 0
2018-11-20 $34.30 $34.30 $34.30 $34.30 $34.10 0
2018-11-19 $34.30 $34.30 $34.30 $34.30 $34.10 189
2018-11-16 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-11-15 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-11-14 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-11-13 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-11-12 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-11-09 $34.00 $34.00 $34.00 $34.00 $33.80 10,000
2018-11-08 $34.00 $34.00 $33.45 $33.45 $33.25 10,380
2018-11-07 $32.25 $32.25 $32.25 $32.25 $32.06 0
2018-11-06 $32.00 $32.25 $32.00 $32.25 $32.06 2,000
2018-11-05 $31.90 $31.90 $31.90 $31.90 $31.71 0
2018-11-02 $31.90 $31.90 $31.90 $31.90 $31.71 420
2018-11-01 $31.70 $31.70 $31.30 $31.30 $31.11 25,849
2018-10-31 $32.00 $32.00 $32.00 $32.00 $31.81 300
2018-10-30 $31.30 $31.50 $31.30 $31.50 $31.31 300
2018-10-29 $32.00 $32.00 $32.00 $32.00 $31.81 65
2018-10-26 $32.20 $32.25 $32.00 $32.00 $31.81 2,800
2018-10-25 $32.25 $32.25 $32.25 $32.25 $32.06 0
2018-10-24 $32.60 $32.60 $31.05 $32.25 $32.06 12,633
2018-10-23 $33.00 $33.00 $33.00 $33.00 $32.80 0
2018-10-22 $33.00 $33.00 $33.00 $33.00 $32.80 30
2018-10-19 $33.00 $33.00 $33.00 $33.00 $32.80 0
2018-10-18 $32.75 $33.00 $32.75 $33.00 $32.80 500
2018-10-17 $32.50 $32.50 $32.50 $32.50 $32.31 0
2018-10-16 $32.50 $32.50 $32.50 $32.50 $32.31 0
2018-10-15 $32.50 $32.50 $32.50 $32.50 $32.31 32
2018-10-12 $32.55 $32.55 $32.50 $32.50 $32.31 300
2018-10-11 $32.90 $32.90 $32.55 $32.60 $32.41 3,336
2018-10-10 $33.75 $33.75 $33.75 $33.75 $33.55 500
2018-10-09 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-10-08 $34.00 $34.00 $34.00 $34.00 $33.80 2,025
2018-10-05 $34.00 $34.00 $34.00 $34.00 $33.80 2,500
2018-10-04 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-10-03 $34.00 $34.00 $34.00 $34.00 $33.80 100
2018-10-02 $34.00 $34.00 $34.00 $34.00 $33.80 301
2018-10-01 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-09-28 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-09-27 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-09-26 $34.00 $34.00 $34.00 $34.00 $33.80 850
2018-09-25 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-09-24 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-09-21 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-09-20 $34.00 $34.00 $34.00 $34.00 $33.80 2,100
2018-09-19 $34.00 $34.00 $34.00 $34.00 $33.80 12
2018-09-18 $34.00 $34.00 $34.00 $34.00 $33.80 200
2018-09-17 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-09-14 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-09-13 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-09-12 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-09-11 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-09-10 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-09-07 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-09-06 $34.00 $34.00 $34.00 $34.00 $33.80 48
2018-09-05 $34.00 $34.00 $34.00 $34.00 $33.80 400
2018-09-04 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-08-31 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-08-30 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-08-29 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-08-28 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-08-27 $34.00 $34.00 $34.00 $34.00 $33.80 1
2018-08-24 $33.95 $34.00 $33.95 $34.00 $33.80 2,682
2018-08-23 $33.10 $33.10 $33.10 $33.10 $32.90 0
2018-08-22 $33.10 $33.10 $33.10 $33.10 $32.90 0
2018-08-21 $33.10 $33.10 $33.10 $33.10 $32.90 12
2018-08-20 $33.10 $33.10 $33.10 $33.10 $32.90 0
2018-08-17 $33.10 $33.10 $33.10 $33.10 $32.90 0
2018-08-16 $33.10 $33.10 $33.10 $33.10 $32.90 3
2018-08-15 $33.10 $33.10 $33.10 $33.10 $32.90 0
2018-08-14 $33.50 $33.50 $32.50 $33.10 $32.90 2,221
2018-08-13 $33.75 $33.75 $33.75 $33.75 $33.55 200
2018-08-10 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-08-09 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-08-08 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-08-07 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-08-06 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-08-03 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-08-02 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-08-01 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-07-31 $33.50 $33.50 $33.50 $33.50 $33.30 322
2018-07-30 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-07-27 $34.00 $34.00 $34.00 $34.00 $33.80 111
2018-07-26 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-07-25 $34.00 $34.00 $34.00 $34.00 $33.80 100
2018-07-24 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-07-23 $34.00 $34.00 $34.00 $34.00 $33.80 1,000
2018-07-20 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-07-19 $33.50 $33.50 $33.50 $33.50 $33.30 50
2018-07-18 $33.50 $33.50 $33.50 $33.50 $33.30 11
2018-07-17 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-07-16 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-07-13 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-07-12 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-07-11 $33.50 $33.50 $33.50 $33.50 $33.30 5
2018-07-10 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-07-09 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-07-06 $33.50 $33.50 $33.50 $33.50 $33.30 6
2018-07-05 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-07-03 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-07-02 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-06-29 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-06-28 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-06-27 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-06-26 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-06-25 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-06-22 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-06-21 $33.50 $33.50 $33.50 $33.50 $33.30 0
2018-06-20 $33.50 $33.50 $33.50 $33.50 $33.30 100
2018-06-19 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-06-18 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-06-15 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-06-14 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-06-13 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-06-12 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-06-11 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-06-08 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-06-07 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-06-06 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-06-05 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-06-04 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-06-01 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-05-31 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-05-30 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-05-29 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-05-25 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-05-24 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-05-23 $33.00 $33.00 $32.00 $32.00 $31.81 496
2018-05-22 $32.50 $32.50 $32.50 $32.50 $32.31 4
2018-05-21 $32.50 $32.50 $32.50 $32.50 $32.31 0
2018-05-18 $32.00 $32.50 $32.00 $32.50 $32.31 1,335
2018-05-17 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-05-16 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-05-15 $32.00 $32.00 $32.00 $32.00 $31.81 600
2018-05-14 $31.30 $31.30 $31.30 $31.30 $31.11 0
2018-05-11 $31.30 $31.30 $31.30 $31.30 $31.11 0
2018-05-10 $31.30 $31.30 $31.30 $31.30 $31.11 0
2018-05-09 $31.30 $31.30 $31.30 $31.30 $31.11 0
2018-05-08 $31.30 $31.30 $31.30 $31.30 $31.11 3
2018-05-07 $31.30 $31.30 $31.30 $31.30 $31.11 0
2018-05-04 $31.30 $31.30 $31.30 $31.30 $31.11 0
2018-05-03 $31.30 $31.30 $31.30 $31.30 $31.11 0
2018-05-02 $31.30 $31.30 $31.30 $31.30 $31.11 5
2018-05-01 $31.30 $31.30 $31.30 $31.30 $31.11 100
2018-04-30 $34.00 $34.00 $34.00 $34.00 $33.80 0
2018-04-27 $34.00 $34.00 $34.00 $34.00 $33.80 2,697
2018-04-26 $32.00 $32.00 $32.00 $32.00 $31.81 0
2018-04-25 $31.00 $32.00 $31.00 $32.00 $31.81 893
2018-04-24 $29.25 $45.00 $29.25 $30.00 $29.82 1,910
2018-04-23 $29.25 $29.25 $29.25 $29.25 $29.08 232
2018-04-20 $29.25 $29.25 $29.25 $29.25 $29.08 0
2018-04-19 $29.25 $29.25 $29.25 $29.25 $29.08 0
2018-04-18 $29.25 $29.25 $29.25 $29.25 $29.08 0
2018-04-17 $29.25 $29.25 $29.25 $29.25 $29.08 0
2018-04-16 $29.25 $29.25 $29.25 $29.25 $29.08 10
2018-04-13 $29.25 $29.25 $29.25 $29.25 $29.08 0
2018-04-12 $29.25 $29.25 $29.25 $29.25 $29.08 0
2018-04-11 $29.25 $29.25 $29.25 $29.25 $29.08 0
2018-04-10 $29.25 $29.25 $29.25 $29.25 $29.08 40
2018-04-09 $29.25 $29.25 $29.25 $29.25 $29.08 100
2018-04-06 $29.40 $29.45 $29.00 $29.25 $29.08 500
2018-04-05 $29.30 $29.30 $29.30 $29.30 $29.13 100
2018-04-04 $28.50 $28.50 $28.50 $28.50 $28.33 200
2018-04-03 $29.25 $29.25 $29.25 $29.25 $29.08 100
2018-04-02 $29.00 $29.00 $29.00 $29.00 $28.83 0
2018-03-29 $29.25 $29.25 $29.00 $29.00 $28.83 200
2018-03-28 $29.49 $29.49 $29.49 $29.49 $29.31 0
2018-03-27 $29.49 $29.49 $29.49 $29.49 $29.31 0
2018-03-26 $29.49 $29.49 $29.49 $29.49 $29.31 0
2018-03-23 $29.49 $29.49 $29.49 $29.49 $29.31 250
2018-03-22 $29.00 $29.00 $29.00 $29.00 $28.83 0
2018-03-21 $29.25 $29.25 $29.00 $29.00 $28.83 500
2018-03-20 $29.50 $29.50 $29.25 $29.25 $29.08 300
2018-03-19 $29.75 $29.75 $29.10 $29.10 $28.93 2,400
2018-03-16 $29.50 $29.50 $29.50 $29.50 $29.32 100
2018-03-15 $29.50 $29.50 $29.50 $29.50 $29.32 0
2018-03-14 $29.50 $29.99 $29.50 $29.50 $29.32 900
2018-03-13 $29.50 $29.50 $29.50 $29.50 $29.32 1,000
2018-03-12 $28.00 $28.50 $28.00 $28.50 $28.33 3,086
2018-03-09 $28.00 $28.00 $28.00 $28.00 $27.83 150
2018-03-08 $28.00 $28.00 $28.00 $28.00 $27.83 0
2018-03-07 $28.00 $28.00 $28.00 $28.00 $27.83 0
2018-03-06 $28.00 $28.00 $28.00 $28.00 $27.83 0
2018-03-05 $28.00 $28.00 $28.00 $28.00 $27.83 0
2018-03-02 $28.00 $28.00 $28.00 $28.00 $27.83 0
2018-03-01 $28.00 $28.00 $28.00 $28.00 $27.83 0
2018-02-28 $28.00 $28.00 $28.00 $28.00 $27.83 0
2018-02-27 $28.00 $28.00 $28.00 $28.00 $27.83 0
2018-02-26 $28.00 $28.00 $28.00 $28.00 $27.83 700
2018-02-23 $28.00 $28.00 $28.00 $28.00 $27.83 214
2018-02-22 $28.00 $28.00 $28.00 $28.00 $27.83 100
2018-02-21 $28.00 $28.00 $28.00 $28.00 $27.83 300
2018-02-20 $27.65 $27.65 $27.65 $27.65 $27.49 0
2018-02-16 $27.65 $27.65 $27.65 $27.65 $27.49 0
2018-02-15 $27.65 $27.65 $27.65 $27.65 $27.49 2
2018-02-14 $27.65 $27.65 $27.65 $27.65 $27.49 8
2018-02-13 $27.65 $27.65 $27.65 $27.65 $27.49 0
2018-02-12 $27.65 $27.65 $27.65 $27.65 $27.49 0
2018-02-09 $27.65 $27.65 $27.65 $27.65 $27.49 100
2018-02-08 $27.60 $27.60 $27.60 $27.60 $27.44 0
2018-02-07 $27.60 $27.60 $27.60 $27.60 $27.44 0
2018-02-06 $27.60 $27.60 $27.60 $27.60 $27.44 0
2018-02-05 $27.60 $27.60 $27.60 $27.60 $27.44 0
2018-02-02 $27.60 $27.60 $27.60 $27.60 $27.44 0
2018-02-01 $27.60 $27.60 $27.60 $27.60 $27.44 0
2018-01-31 $27.60 $27.60 $27.60 $27.60 $27.44 0
2018-01-30 $27.60 $27.60 $27.60 $27.60 $27.44 4
2018-01-29 $27.60 $27.60 $27.60 $27.60 $27.44 0
2018-01-26 $27.60 $27.60 $27.60 $27.60 $27.44 0
2018-01-25 $27.60 $27.60 $27.60 $27.60 $27.44 57
2018-01-24 $28.00 $28.00 $27.60 $27.60 $27.44 905
2018-01-23 $29.00 $29.00 $29.00 $29.00 $28.83 10
2018-01-22 $29.00 $29.00 $29.00 $29.00 $28.83 0
2018-01-19 $29.00 $29.00 $29.00 $29.00 $28.83 0
2018-01-18 $29.25 $29.25 $29.00 $29.00 $28.83 310
2018-01-17 $30.00 $30.00 $30.00 $30.00 $29.82 340
2018-01-16 $30.00 $30.00 $30.00 $30.00 $29.82 0
2018-01-12 $30.00 $30.00 $30.00 $30.00 $29.82 100
2018-01-11 $30.00 $30.00 $30.00 $30.00 $29.82 0
2018-01-10 $30.00 $30.00 $30.00 $30.00 $29.82 100
2018-01-09 $30.00 $30.00 $30.00 $30.00 $29.82 1,100
2018-01-08 $30.00 $30.00 $30.00 $30.00 $29.82 513
2018-01-05 $29.00 $29.00 $29.00 $29.00 $28.83 1
2018-01-04 $29.00 $29.00 $29.00 $29.00 $28.83 91
2018-01-03 $29.00 $29.00 $29.00 $29.00 $28.83 0
2018-01-02 $29.00 $29.00 $29.00 $29.00 $28.83 8
2017-12-29 $29.00 $29.00 $29.00 $29.00 $28.83 11
2017-12-28 $29.00 $29.00 $29.00 $29.00 $28.83 0
2017-12-27 $29.00 $29.00 $29.00 $29.00 $28.83 0
2017-12-26 $29.00 $29.00 $29.00 $29.00 $28.83 0
2017-12-22 $29.00 $29.00 $29.00 $29.00 $28.83 0
2017-12-21 $29.00 $29.00 $29.00 $29.00 $28.83 0
2017-12-20 $29.00 $29.00 $29.00 $29.00 $28.83 0
2017-12-19 $29.00 $29.00 $29.00 $29.00 $28.83 0
2017-12-18 $29.00 $29.00 $29.00 $29.00 $28.83 0
2017-12-15 $29.00 $29.00 $29.00 $29.00 $28.83 410
2017-12-14 $29.00 $29.00 $29.00 $29.00 $28.83 0
2017-12-13 $29.00 $29.00 $29.00 $29.00 $27.46 0
2017-12-12 $29.00 $29.00 $29.00 $29.00 $27.46 0
2017-12-11 $29.00 $29.00 $29.00 $29.00 $27.46 209
2017-12-08 $29.00 $29.00 $29.00 $29.00 $27.46 0
2017-12-07 $29.00 $29.00 $29.00 $29.00 $27.46 104
2017-12-06 $27.50 $27.50 $27.50 $27.50 $26.03 0
2017-12-05 $27.50 $27.50 $27.50 $27.50 $26.03 209
2017-12-04 $27.25 $27.50 $27.25 $27.50 $26.03 209
2017-12-01 $27.00 $27.00 $27.00 $27.00 $25.56 104
2017-11-30 $27.00 $27.00 $27.00 $27.00 $25.56 524
2017-11-29 $27.00 $27.00 $27.00 $27.00 $25.56 0
2017-11-28 $27.00 $27.00 $27.00 $27.00 $25.56 0
2017-11-27 $27.00 $27.00 $27.00 $27.00 $25.56 0
2017-11-24 $27.00 $27.00 $27.00 $27.00 $25.56 0
2017-11-22 $26.25 $27.00 $26.25 $27.00 $25.56 314
2017-11-21 $25.60 $25.60 $25.60 $25.60 $24.24 0
2017-11-20 $25.60 $25.60 $25.60 $25.60 $24.24 0
2017-11-17 $25.60 $25.60 $25.60 $25.60 $24.24 0
2017-11-16 $25.60 $25.60 $25.60 $25.60 $24.24 0
2017-11-15 $25.60 $25.60 $25.60 $25.60 $24.24 629
2017-11-14 $26.00 $26.00 $26.00 $26.00 $24.61 0
2017-11-13 $26.00 $26.00 $26.00 $26.00 $24.61 104
2017-11-10 $25.60 $25.60 $25.60 $25.60 $24.24 0
2017-11-09 $25.60 $25.60 $25.60 $25.60 $24.24 0
2017-11-08 $25.60 $25.60 $25.60 $25.60 $24.24 0
2017-11-07 $25.60 $25.60 $25.60 $25.60 $24.24 0
2017-11-06 $25.60 $25.60 $25.60 $25.60 $24.24 313
2017-11-03 $25.60 $25.60 $25.60 $25.60 $24.24 0
2017-11-02 $25.60 $25.60 $25.60 $25.60 $24.24 5
2017-11-01 $25.55 $25.60 $25.55 $25.60 $24.24 24,041
2017-10-31 $26.00 $26.00 $26.00 $26.00 $24.61 3
2017-10-30 $26.00 $26.00 $26.00 $26.00 $24.61 104
2017-10-27 $25.45 $25.45 $25.45 $25.45 $24.09 0
2017-10-26 $25.45 $25.45 $25.45 $25.45 $24.09 11
2017-10-25 $25.45 $25.45 $25.45 $25.45 $24.09 0
2017-10-24 $25.45 $25.45 $25.45 $25.45 $24.09 11
2017-10-23 $25.45 $25.45 $25.45 $25.45 $24.09 0
2017-10-20 $25.45 $25.45 $25.45 $25.45 $24.09 104
2017-10-19 $25.05 $25.05 $25.05 $25.05 $23.72 102
2017-10-18 $25.05 $25.05 $25.05 $25.05 $23.72 0
2017-10-17 $25.10 $25.10 $25.05 $25.05 $23.72 1,034
2017-10-16 $25.60 $25.60 $25.60 $25.60 $24.24 0
2017-10-13 $25.60 $25.60 $25.60 $25.60 $24.24 0
2017-10-12 $25.60 $25.60 $25.60 $25.60 $24.24 0
2017-10-11 $25.60 $25.60 $25.60 $25.60 $24.24 0
2017-10-10 $25.60 $25.60 $25.60 $25.60 $24.24 6,824
2017-10-09 $25.50 $25.50 $25.50 $25.50 $24.14 0
2017-10-06 $25.50 $25.50 $25.50 $25.50 $24.14 0
2017-10-05 $25.50 $25.50 $25.50 $25.50 $24.14 0
2017-10-04 $25.50 $25.50 $25.50 $25.50 $24.14 0
2017-10-03 $25.50 $25.50 $25.50 $25.50 $24.14 0
2017-10-02 $25.50 $25.50 $25.50 $25.50 $24.14 0
2017-09-29 $25.60 $25.60 $25.50 $25.50 $24.14 4,199
2017-09-28 $26.50 $26.50 $26.50 $26.50 $25.09 0
2017-09-27 $26.50 $26.50 $26.50 $26.50 $25.09 0
2017-09-26 $26.50 $26.50 $26.50 $26.50 $25.09 1,154
2017-09-25 $25.00 $25.00 $25.00 $25.00 $23.67 0
2017-09-22 $25.00 $25.00 $25.00 $25.00 $23.67 0
2017-09-21 $25.00 $25.00 $25.00 $25.00 $23.67 0
2017-09-20 $25.00 $25.00 $25.00 $25.00 $23.67 0
2017-09-19 $25.00 $25.00 $25.00 $25.00 $23.67 0
2017-09-18 $25.00 $25.00 $25.00 $25.00 $23.67 0
2017-09-15 $25.00 $25.00 $25.00 $25.00 $23.67 0
2017-09-14 $25.00 $25.00 $25.00 $25.00 $23.67 0
2017-09-13 $25.00 $25.00 $25.00 $25.00 $23.67 0
2017-09-12 $25.00 $25.00 $25.00 $25.00 $23.67 0
2017-09-11 $25.25 $25.25 $25.00 $25.00 $23.67 1,574
2017-09-08 $26.25 $26.25 $26.25 $26.25 $24.85 0
2017-09-07 $26.25 $26.25 $26.25 $26.25 $24.85 0
2017-09-06 $26.25 $26.25 $26.25 $26.25 $24.85 0
2017-09-05 $26.25 $26.25 $26.25 $26.25 $24.85 0
2017-09-01 $26.25 $26.25 $26.25 $26.25 $24.85 0
2017-08-31 $26.25 $26.25 $26.25 $26.25 $24.85 0
2017-08-30 $26.25 $26.25 $26.25 $26.25 $24.85 4
2017-08-29 $26.25 $26.25 $26.25 $26.25 $24.85 37
2017-08-28 $26.25 $26.25 $26.25 $26.25 $24.85 0
2017-08-25 $26.25 $26.25 $26.25 $26.25 $24.85 0
2017-08-24 $26.25 $26.25 $26.25 $26.25 $24.85 0
2017-08-23 $26.25 $26.25 $26.25 $26.25 $24.85 0
2017-08-22 $26.25 $26.25 $26.25 $26.25 $24.85 0
2017-08-21 $26.65 $26.65 $26.25 $26.25 $24.85 1,679
2017-08-18 $27.00 $27.00 $27.00 $27.00 $25.56 0
2017-08-17 $27.00 $27.00 $27.00 $27.00 $25.56 0
2017-08-16 $27.00 $27.00 $27.00 $27.00 $25.56 0
2017-08-15 $27.00 $27.00 $27.00 $27.00 $25.56 0
2017-08-14 $27.00 $27.00 $27.00 $27.00 $25.56 0
2017-08-11 $27.00 $27.00 $27.00 $27.00 $25.56 104
2017-08-10 $26.50 $26.50 $26.50 $26.50 $25.09 0
2017-08-09 $26.50 $26.50 $26.50 $26.50 $25.09 0
2017-08-08 $26.50 $26.50 $26.50 $26.50 $25.09 0
2017-08-07 $26.50 $26.50 $26.50 $26.50 $25.09 0
2017-08-04 $26.25 $26.50 $26.25 $26.50 $25.09 524
2017-08-03 $24.25 $24.25 $24.25 $24.25 $22.96 0
2017-08-02 $24.25 $24.25 $24.25 $24.25 $22.96 0
2017-08-01 $24.25 $24.25 $24.25 $24.25 $22.96 0
2017-07-31 $24.25 $24.25 $24.25 $24.25 $22.96 0
2017-07-28 $24.25 $24.25 $24.25 $24.25 $22.96 0
2017-07-27 $24.25 $24.25 $24.25 $24.25 $22.96 0
2017-07-26 $24.25 $24.25 $24.25 $24.25 $22.96 0
2017-07-25 $24.25 $24.25 $24.25 $24.25 $22.96 0
2017-07-24 $24.25 $24.25 $24.25 $24.25 $22.96 0
2017-07-21 $24.25 $24.25 $24.25 $24.25 $22.96 0
2017-07-20 $24.25 $24.25 $24.25 $24.25 $22.96 0
2017-07-19 $24.25 $24.25 $24.25 $24.25 $22.96 0
2017-07-18 $24.25 $24.25 $24.25 $24.25 $22.96 0
2017-07-17 $24.25 $24.25 $24.25 $24.25 $22.96 209
2017-07-14 $24.25 $24.25 $24.25 $24.25 $22.96 0
2017-07-13 $24.25 $24.25 $24.25 $24.25 $22.96 0
2017-07-12 $24.75 $24.75 $24.25 $24.25 $22.96 1,049
2017-07-11 $25.00 $25.00 $25.00 $25.00 $23.67 5,249
2017-07-10 $24.50 $24.50 $24.50 $24.50 $23.19 0
2017-07-07 $24.50 $24.50 $24.50 $24.50 $23.19 0
2017-07-06 $24.50 $24.50 $24.50 $24.50 $23.19 0
2017-07-05 $24.50 $24.50 $24.50 $24.50 $23.19 0
2017-07-03 $24.50 $24.50 $24.50 $24.50 $23.19 0
2017-06-30 $24.50 $24.50 $24.50 $24.50 $23.19 4
2017-06-29 $24.50 $24.50 $24.50 $24.50 $23.19 0
2017-06-28 $24.50 $24.50 $24.50 $24.50 $23.19 0
2017-06-27 $24.50 $24.50 $24.50 $24.50 $23.19 0
2017-06-26 $24.50 $24.50 $24.50 $24.50 $23.19 0
2017-06-23 $24.50 $24.50 $24.50 $24.50 $23.19 0
2017-06-22 $24.50 $24.50 $24.50 $24.50 $23.19 0
2017-06-21 $24.50 $24.50 $24.50 $24.50 $23.19 0
2017-06-20 $24.50 $24.50 $24.50 $24.50 $23.19 0
2017-06-19 $24.50 $24.50 $24.50 $24.50 $23.19 0
2017-06-16 $24.50 $24.50 $24.50 $24.50 $23.19 0
2017-06-15 $24.40 $24.50 $24.40 $24.50 $23.19 839
2017-06-14 $22.75 $22.75 $22.75 $22.75 $21.54 0
2017-06-13 $22.75 $22.75 $22.75 $22.75 $21.54 5
2017-06-12 $22.75 $22.75 $22.75 $22.75 $21.54 0
2017-06-09 $22.75 $22.75 $22.75 $22.75 $21.54 0
2017-06-08 $22.75 $22.75 $22.75 $22.75 $21.54 0
2017-06-07 $22.75 $22.75 $22.75 $22.75 $21.54 0
2017-06-06 $22.75 $22.75 $22.75 $22.75 $21.54 0
2017-06-05 $22.75 $22.75 $22.75 $22.75 $21.54 0
2017-06-02 $22.75 $22.75 $22.75 $22.75 $21.54 0
2017-06-01 $22.75 $22.75 $22.75 $22.75 $21.54 1,154
2017-05-31 $23.00 $23.00 $23.00 $23.00 $21.77 0
2017-05-30 $23.00 $23.00 $23.00 $23.00 $21.77 0
2017-05-26 $23.00 $23.00 $23.00 $23.00 $21.77 67
2017-05-25 $23.00 $23.00 $23.00 $23.00 $21.77 0
2017-05-24 $23.00 $23.00 $23.00 $23.00 $21.77 0
2017-05-23 $23.00 $23.00 $23.00 $23.00 $21.77 524
2017-05-22 $23.50 $23.50 $23.50 $23.50 $22.25 0
2017-05-19 $23.50 $23.50 $23.50 $23.50 $22.25 0
2017-05-18 $23.50 $23.50 $23.50 $23.50 $22.25 524
2017-05-17 $22.05 $22.05 $22.05 $22.05 $20.88 0
2017-05-16 $22.05 $22.05 $22.05 $22.05 $20.88 2,099
2017-05-15 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-05-12 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-05-11 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-05-10 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-05-09 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-05-08 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-05-05 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-05-04 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-05-03 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-05-02 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-05-01 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-28 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-27 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-26 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-25 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-24 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-21 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-20 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-19 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-18 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-17 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-13 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-12 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-11 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-10 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-07 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-06 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-05 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-04 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-04-03 $21.50 $21.50 $21.50 $21.50 $20.35 0
2017-03-31 $21.50 $21.50 $21.50 $21.50 $20.35 104
2017-03-30 $21.10 $21.10 $21.10 $21.10 $19.98 0
2017-03-29 $21.10 $21.10 $21.10 $21.10 $19.98 0
2017-03-28 $21.10 $21.10 $21.10 $21.10 $19.98 524
2017-03-27 $20.50 $20.50 $20.50 $20.50 $19.41 0
2017-03-24 $20.50 $20.50 $20.50 $20.50 $19.41 0
2017-03-23 $20.50 $20.50 $20.50 $20.50 $19.41 0
2017-03-22 $21.00 $21.00 $20.50 $20.50 $19.41 524
2017-03-21 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-03-20 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-03-17 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-03-16 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-03-15 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-03-14 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-03-13 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-03-10 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-03-09 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-03-08 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-03-07 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-03-06 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-03-03 $21.00 $21.00 $21.00 $21.00 $19.88 89
2017-03-02 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-03-01 $21.00 $21.10 $21.00 $21.00 $19.88 5,459
2017-02-28 $20.00 $20.00 $20.00 $20.00 $18.93 0
2017-02-27 $20.00 $20.00 $20.00 $20.00 $18.93 0
2017-02-24 $20.00 $20.00 $20.00 $20.00 $18.93 524
2017-02-23 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-02-22 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-02-21 $21.50 $21.50 $21.00 $21.00 $19.88 1,979
2017-02-17 $21.75 $21.75 $21.75 $21.75 $20.59 0
2017-02-16 $22.00 $22.00 $21.75 $21.75 $20.59 419
2017-02-15 $21.00 $21.00 $21.00 $21.00 $19.88 5,249
2017-02-14 $21.00 $21.00 $21.00 $21.00 $19.88 0
2017-02-13 $21.00 $21.00 $21.00 $21.00 $19.88 104
2017-02-10 $18.30 $18.75 $18.30 $18.75 $17.75 944
2017-02-09 $17.80 $17.80 $17.80 $17.80 $16.85 7
2017-02-08 $17.80 $17.80 $17.80 $17.80 $16.85 0
2017-02-07 $17.80 $17.80 $17.80 $17.80 $16.85 0
2017-02-06 $17.80 $17.80 $17.80 $17.80 $16.85 0
2017-02-03 $17.80 $17.80 $17.80 $17.80 $16.85 0
2017-02-02 $17.80 $17.80 $17.80 $17.80 $16.85 314
2017-02-01 $18.00 $18.00 $18.00 $18.00 $17.04 0
2017-01-31 $18.00 $18.00 $18.00 $18.00 $17.04 0
2017-01-30 $18.00 $18.00 $18.00 $18.00 $17.04 0
2017-01-27 $18.00 $18.00 $18.00 $18.00 $17.04 0
2017-01-26 $18.00 $18.00 $18.00 $18.00 $17.04 3,989
2017-01-25 $18.25 $18.25 $18.25 $18.25 $17.28 0
2017-01-24 $18.25 $18.25 $18.25 $18.25 $17.28 0
2017-01-23 $18.25 $18.25 $18.25 $18.25 $17.28 0
2017-01-20 $18.25 $18.25 $18.25 $18.25 $17.28 115
2017-01-19 $17.90 $17.90 $17.90 $17.90 $16.95 0
2017-01-18 $17.90 $17.90 $17.90 $17.90 $16.95 115
2017-01-17 $17.61 $17.61 $17.61 $17.61 $16.67 2,666
2017-01-13 $17.68 $17.68 $17.68 $17.68 $16.73 209
2017-01-12 $17.85 $17.85 $17.85 $17.85 $16.90 0
2017-01-11 $17.85 $17.85 $17.85 $17.85 $16.90 1,364
2017-01-10 $17.55 $17.55 $17.55 $17.55 $16.62 0
2017-01-09 $17.55 $17.55 $17.55 $17.55 $16.62 146
2017-01-06 $17.50 $17.50 $17.50 $17.50 $16.57 0
2017-01-05 $17.50 $17.50 $17.50 $17.50 $16.57 7,234
2017-01-04 $17.49 $17.49 $17.49 $17.49 $16.56 190
2017-01-03 $16.80 $16.80 $16.80 $16.80 $15.90 0
2016-12-30 $16.80 $16.80 $16.80 $16.80 $15.90 0
2016-12-29 $16.80 $16.80 $16.80 $16.80 $15.90 0
2016-12-28 $16.80 $16.80 $16.80 $16.80 $15.90 0
2016-12-27 $16.80 $16.80 $16.80 $16.80 $15.90 0
2016-12-23 $16.80 $16.80 $16.80 $16.80 $15.90 0
2016-12-22 $16.35 $16.80 $16.35 $16.80 $15.90 448
2016-12-21 $16.50 $16.50 $16.50 $16.50 $15.62 1
2016-12-20 $16.50 $16.50 $16.50 $16.50 $15.62 0
2016-12-19 $16.50 $16.50 $16.50 $16.50 $15.62 104
2016-12-16 $16.50 $16.50 $16.48 $16.48 $15.60 1,628
2016-12-15 $16.25 $16.25 $16.25 $16.25 $15.38 0
2016-12-14 $16.25 $16.25 $16.25 $16.25 $15.38 0
2016-12-13 $16.25 $16.25 $16.25 $16.25 $15.38 0
2016-12-12 $16.25 $16.25 $16.25 $16.25 $15.38 0
2016-12-09 $16.25 $16.25 $16.25 $16.25 $15.38 0
2016-12-08 $16.25 $16.25 $16.25 $16.25 $15.38 225
2016-12-07 $16.50 $16.50 $16.50 $16.50 $15.62 104
2016-12-06 $16.50 $16.50 $16.50 $16.50 $15.62 524
2016-12-05 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-12-02 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-12-01 $15.75 $15.75 $15.75 $15.75 $14.91 116
2016-11-30 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-11-29 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-11-28 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-11-25 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-11-23 $15.75 $15.75 $15.75 $15.75 $14.91 481
2016-11-22 $17.00 $17.00 $17.00 $17.00 $16.09 0
2016-11-21 $17.00 $17.00 $17.00 $17.00 $16.09 0
2016-11-18 $17.00 $17.00 $17.00 $17.00 $16.09 0
2016-11-17 $17.00 $17.00 $17.00 $17.00 $16.09 0
2016-11-16 $15.40 $17.00 $15.40 $17.00 $16.09 472
2016-11-15 $15.49 $15.49 $15.49 $15.49 $14.66 0
2016-11-14 $15.49 $15.49 $15.49 $15.49 $14.66 524
2016-11-11 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-11-10 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-11-09 $15.40 $15.40 $15.40 $15.40 $14.58 419
2016-11-08 $15.26 $15.26 $15.26 $15.26 $14.45 0
2016-11-07 $15.26 $15.26 $15.26 $15.26 $14.45 104
2016-11-04 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-11-03 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-11-02 $15.40 $15.40 $15.40 $15.40 $14.58 524
2016-11-01 $15.00 $15.00 $15.00 $15.00 $14.20 0
2016-10-31 $15.00 $15.00 $15.00 $15.00 $14.20 0
2016-10-28 $15.00 $15.00 $15.00 $15.00 $14.20 0
2016-10-27 $15.00 $15.00 $15.00 $15.00 $14.20 0
2016-10-26 $15.00 $15.00 $15.00 $15.00 $14.20 0
2016-10-25 $15.00 $15.00 $15.00 $15.00 $14.20 0
2016-10-24 $15.25 $15.25 $15.00 $15.00 $14.20 3,254
2016-10-21 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-10-20 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-10-19 $15.30 $15.30 $15.30 $15.30 $14.48 4
2016-10-18 $15.30 $15.30 $15.30 $15.30 $14.48 236
2016-10-17 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-10-14 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-10-13 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-10-12 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-10-11 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-10-10 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-10-07 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-10-06 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-10-05 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-10-04 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-10-03 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-09-30 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-09-29 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-09-28 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-09-27 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-09-26 $15.40 $15.40 $15.40 $15.40 $14.58 524
2016-09-23 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-09-22 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-09-21 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-09-20 $15.30 $15.30 $15.30 $15.30 $14.48 1,736
2016-09-19 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-09-16 $15.40 $15.40 $15.40 $15.40 $14.58 0
2016-09-15 $15.40 $15.40 $15.40 $15.40 $14.58 524
2016-09-14 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-09-13 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-09-12 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-09-09 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-09-08 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-09-07 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-09-06 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-09-02 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-09-01 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-08-31 $15.45 $15.45 $15.30 $15.30 $14.48 629
2016-08-30 $15.45 $15.45 $15.40 $15.40 $14.58 3,359
2016-08-29 $15.65 $15.65 $15.65 $15.65 $14.82 0
2016-08-26 $15.65 $15.65 $15.65 $15.65 $14.82 0
2016-08-25 $15.65 $15.65 $15.65 $15.65 $14.82 0
2016-08-24 $15.65 $15.65 $15.65 $15.65 $14.82 209
2016-08-23 $15.55 $15.55 $15.55 $15.55 $14.72 314
2016-08-22 $15.70 $15.70 $15.70 $15.70 $14.86 0
2016-08-19 $15.70 $15.70 $15.70 $15.70 $14.86 0
2016-08-18 $15.75 $15.75 $15.70 $15.70 $14.86 1,254
2016-08-17 $15.60 $15.60 $15.60 $15.60 $14.77 0
2016-08-16 $15.60 $15.60 $15.60 $15.60 $14.77 0
2016-08-15 $15.65 $15.65 $15.60 $15.60 $14.77 1,154
2016-08-12 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-08-11 $15.30 $15.30 $15.30 $15.30 $14.48 0
2016-08-10 $15.70 $15.70 $15.30 $15.30 $14.48 4,829
2016-08-09 $15.65 $15.65 $15.65 $15.65 $14.82 0
2016-08-08 $15.65 $15.65 $15.65 $15.65 $14.82 0
2016-08-05 $15.65 $15.65 $15.65 $15.65 $14.82 104
2016-08-04 $15.65 $15.65 $15.65 $15.65 $14.82 0
2016-08-03 $15.65 $15.65 $15.65 $15.65 $14.82 0
2016-08-02 $15.65 $15.65 $15.65 $15.65 $14.82 0
2016-08-01 $15.65 $15.65 $15.65 $15.65 $14.82 0
2016-07-29 $15.65 $15.65 $15.65 $15.65 $14.82 0
2016-07-28 $15.65 $15.65 $15.65 $15.65 $14.82 734
2016-07-27 $15.25 $15.25 $15.25 $15.25 $14.44 3,359
2016-07-26 $15.25 $15.25 $15.25 $15.25 $14.44 1,574
2016-07-25 $15.50 $15.50 $15.25 $15.25 $14.44 2,099
2016-07-22 $14.95 $14.95 $14.95 $14.95 $14.15 3,674
2016-07-21 $15.50 $15.50 $15.50 $15.50 $14.67 0
2016-07-20 $15.50 $15.50 $15.50 $15.50 $14.67 0
2016-07-19 $15.50 $15.50 $15.50 $15.50 $14.67 0
2016-07-18 $15.50 $15.50 $15.50 $15.50 $14.67 0
2016-07-15 $15.50 $15.50 $15.50 $15.50 $14.67 0
2016-07-14 $15.50 $15.50 $15.50 $15.50 $14.67 0
2016-07-13 $15.50 $15.50 $15.50 $15.50 $14.67 0
2016-07-12 $15.50 $15.50 $15.50 $15.50 $14.67 0
2016-07-11 $15.50 $15.50 $15.50 $15.50 $14.67 0
2016-07-08 $15.50 $15.50 $15.50 $15.50 $14.67 0
2016-07-07 $15.50 $15.50 $15.50 $15.50 $14.67 0
2016-07-06 $15.50 $15.50 $15.50 $15.50 $14.67 0
2016-07-05 $15.50 $15.50 $15.50 $15.50 $14.67 0
2016-07-01 $15.50 $15.50 $15.50 $15.50 $14.67 0
2016-06-30 $15.50 $15.50 $15.50 $15.50 $14.67 0
2016-06-29 $15.50 $15.50 $15.50 $15.50 $14.67 1,301
2016-06-28 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-27 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-24 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-23 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-22 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-21 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-20 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-17 $15.75 $15.75 $15.75 $15.75 $14.91 5
2016-06-16 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-15 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-14 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-13 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-10 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-09 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-08 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-07 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-06 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-03 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-02 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-06-01 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-05-31 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-05-27 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-05-26 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-05-25 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-05-24 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-05-23 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-05-20 $15.75 $15.75 $15.75 $15.75 $14.91 0
2016-05-19 $15.75 $15.75 $15.75 $15.75 $14.91 971
2016-05-18 $15.75 $15.75 $15.75 $15.75 $14.91 392
2016-05-17 $16.00 $16.00 $16.00 $16.00 $15.15 0
2016-05-16 $16.00 $16.00 $16.00 $16.00 $15.15 0
2016-05-13 $16.00 $16.00 $16.00 $16.00 $15.15 0
2016-05-12 $16.00 $16.00 $16.00 $16.00 $15.15 0
2016-05-11 $16.00 $16.00 $16.00 $16.00 $15.15 1,259
2016-05-10 $16.25 $16.25 $16.25 $16.25 $15.38 0
2016-05-09 $16.25 $16.25 $16.25 $16.25 $15.38 0
2016-05-06 $16.25 $16.25 $16.25 $16.25 $15.38 0
2016-05-05 $16.25 $16.25 $16.25 $16.25 $15.38 0
2016-05-04 $16.25 $16.25 $16.25 $16.25 $15.38 314
2016-05-03 $16.25 $16.25 $16.25 $16.25 $15.38 0
2016-05-02 $16.25 $16.25 $16.25 $16.25 $15.38 314
2016-04-29 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-28 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-27 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-26 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-25 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-22 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-21 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-20 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-19 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-18 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-15 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-14 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-13 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-12 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-11 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-08 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-07 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-06 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-05 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-04 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-04-01 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-31 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-30 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-29 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-28 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-24 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-23 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-22 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-21 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-18 $14.00 $14.00 $14.00 $14.00 $13.25 4
2016-03-17 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-16 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-15 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-14 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-11 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-10 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-09 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-08 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-07 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-04 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-03 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-02 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-03-01 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-29 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-26 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-25 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-24 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-23 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-22 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-19 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-18 $14.00 $14.00 $14.00 $14.00 $13.25 6
2016-02-17 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-16 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-12 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-11 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-10 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-09 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-08 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-05 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-04 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-03 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-02 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-02-01 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-01-29 $14.00 $14.00 $14.00 $14.00 $13.25 0
2016-01-28 $14.00 $14.00 $14.00 $14.00 $13.25 169
2016-01-27 $13.50 $13.50 $13.50 $13.50 $12.78 64
2016-01-26 $13.50 $13.50 $13.50 $13.50 $12.78 367
2016-01-25 $13.55 $13.55 $13.55 $13.55 $12.83 0
2016-01-22 $13.55 $13.55 $13.55 $13.55 $12.83 0
2016-01-21 $13.55 $13.55 $13.55 $13.55 $12.83 0
2016-01-20 $13.55 $13.55 $13.55 $13.55 $12.83 0
2016-01-19 $13.55 $13.55 $13.55 $13.55 $12.83 0
2016-01-15 $13.55 $13.55 $13.55 $13.55 $12.83 157
2016-01-14 $14.00 $14.00 $14.00 $14.00 $13.25 1,049
2016-01-13 $14.17 $14.17 $13.80 $13.80 $13.06 1,364
2016-01-12 $14.51 $14.51 $14.51 $14.51 $13.74 0
2016-01-11 $14.51 $14.51 $14.51 $14.51 $13.74 104
2016-01-08 $14.80 $14.80 $14.80 $14.80 $14.01 0
2016-01-07 $14.80 $14.80 $14.80 $14.80 $14.01 64
2016-01-06 $14.80 $14.80 $14.80 $14.80 $14.01 0
2016-01-05 $14.80 $14.80 $14.80 $14.80 $14.01 0
2016-01-04 $14.80 $14.80 $14.80 $14.80 $14.01 0
2015-12-31 $14.80 $14.80 $14.80 $14.80 $14.01 0
2015-12-30 $14.80 $14.80 $14.80 $14.80 $14.01 3,989
2015-12-29 $14.35 $14.80 $14.35 $14.80 $14.01 3,989
2015-12-28 $14.15 $14.15 $14.15 $14.15 $13.40 0
2015-12-24 $14.15 $14.15 $14.15 $14.15 $13.40 209
2015-12-23 $14.15 $14.15 $14.15 $14.15 $13.40 104
2015-12-22 $14.25 $14.25 $14.25 $14.25 $13.49 0
2015-12-21 $14.25 $14.25 $14.25 $14.25 $13.49 0
2015-12-18 $14.25 $14.25 $14.25 $14.25 $13.49 419
2015-12-17 $14.25 $14.25 $14.00 $14.25 $13.49 419
2015-12-16 $14.53 $14.53 $14.53 $14.53 $13.76 1,574
2015-12-15 $14.50 $14.59 $14.00 $14.59 $13.81 6,315
2015-12-14 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-12-11 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-12-10 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-12-09 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-12-08 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-12-07 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-12-04 $14.50 $14.50 $14.50 $14.50 $13.73 262
2015-12-03 $14.75 $14.75 $14.75 $14.75 $13.96 0
2015-12-02 $14.75 $14.75 $14.75 $14.75 $13.96 0
2015-12-01 $14.75 $14.75 $14.75 $14.75 $13.96 0
2015-11-30 $14.75 $14.75 $14.75 $14.75 $13.96 0
2015-11-27 $14.75 $14.75 $14.75 $14.75 $13.96 0
2015-11-25 $14.75 $14.75 $14.75 $14.75 $13.96 0
2015-11-24 $14.75 $14.75 $14.75 $14.75 $13.96 0
2015-11-23 $14.75 $14.75 $14.75 $14.75 $13.96 0
2015-11-20 $14.75 $14.75 $14.75 $14.75 $13.96 0
2015-11-19 $14.75 $14.75 $14.75 $14.75 $13.96 0
2015-11-18 $14.75 $14.75 $14.75 $14.75 $13.96 2,099
2015-11-17 $14.84 $14.84 $14.84 $14.84 $14.05 0
2015-11-16 $14.84 $14.84 $14.84 $14.84 $14.05 1,364
2015-11-13 $14.70 $14.70 $14.70 $14.70 $13.92 0
2015-11-12 $14.70 $14.70 $14.70 $14.70 $13.92 2,099
2015-11-11 $14.70 $14.84 $14.70 $14.84 $14.05 2,309
2015-11-10 $14.84 $14.84 $14.84 $14.84 $14.05 104
2015-11-09 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-11-06 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-11-05 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-11-04 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-11-03 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-11-02 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-10-30 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-10-29 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-10-28 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-10-27 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-10-26 $14.50 $14.50 $14.50 $14.50 $13.73 1
2015-10-23 $14.50 $14.50 $14.50 $14.50 $13.73 104
2015-10-22 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-10-21 $14.50 $14.50 $14.50 $14.50 $13.73 8,405
2015-10-20 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-10-19 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-10-16 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-10-15 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-10-14 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-10-13 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-10-12 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-10-09 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-10-08 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-10-07 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-10-06 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-10-05 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-10-02 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-10-01 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-30 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-29 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-28 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-25 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-24 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-23 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-22 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-21 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-18 $14.99 $14.99 $14.99 $14.99 $14.19 5
2015-09-17 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-16 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-15 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-14 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-11 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-10 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-09 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-08 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-04 $14.99 $14.99 $14.99 $14.99 $14.19 0
2015-09-03 $14.99 $14.99 $14.99 $14.99 $14.19 1,469
2015-09-02 $14.50 $14.50 $14.50 $14.50 $13.73 0
2015-09-01 $14.50 $14.50 $14.50 $14.50 $13.73 0

Valley Republic Bancorp (VLLX) News Headlines

Recent Valley Republic Bancorp (VLLX) News
Similar Companies to Valley Republic Bancorp (VLLX) 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.