AmTrust Financial Services Inc (AFFS) Exchange: PINK

Data as of April 19, 2024

$15.71 ($0.00) 0.00%

AmTrust Financial Services Inc - Daily Information
Click for more stock information on AmTrust Financial Services Inc.
Daily Information Data
Date April 19, 2024
Open $15.71
Previous Close $15.71
High $15.71
Low $15.71
Adjusted Open $15.71
Previous Adjusted Close $15.71
Adjusted High $15.71
Adjusted Low $15.71

About AmTrust Financial Services Inc (AFFS)

AmTrust Financial Services, Inc., through its subsidiaries, underwrites and provides property and casualty insurance in the United States and internationally. It operates in three segments: Small Commercial Business, Specialty Risk and Extended Warranty, and Specialty Program. The Small Commercial Business segment offers workersÂ’ compensation, and other property and casualty insurance products, as well as commercial package insurance products, such as commercial property, general liability, inland marine, automobile, and umbrella coverage to small businesses. The Specialty Risk and Extended Warranty segment provides coverage for consumer and commercial goods; custom designed coverages, such as accidental damage plans and payment protection plans; and coverage for niche property and casualty risks, as well as specialty liability risks comprising general liability, employersÂ’ liability, and professional and medical liability. This segment also serves as a third party administrator to provide claims handling and call center services to the consumer products and automotive industries. The Specialty Program segment provides workersÂ’ compensation, general liability, commercial auto liability, property coverage, excess and surplus lines programs, and other specialty commercial property and casualty insurance products to small and middle market companies. The company distributes its policies through a network of retail and wholesale agents, and claims administrators. AmTrust Financial Services, Inc. was founded in 1998 and is based in New York, New York.

Historical Stock Data for AmTrust Financial Services Inc (AFFS)

Date Open High Low Close Adj.Close Volume
2024-04-19 $15.71 $15.71 $15.71 $15.71 $15.71 0
2024-04-18 $15.71 $15.71 $15.71 $15.71 $15.71 0
2024-04-17 $15.71 $15.71 $15.71 $15.71 $15.71 33
2024-04-16 $15.70 $15.71 $15.70 $15.71 $15.71 4,337
2024-04-15 $15.70 $15.70 $15.70 $15.70 $15.70 500
2024-04-12 $15.70 $15.70 $15.70 $15.70 $15.70 37
2024-04-11 $15.70 $15.70 $15.70 $15.70 $15.70 2,947
2024-04-10 $15.70 $15.70 $15.70 $15.70 $15.70 1,945
2024-04-09 $15.74 $15.74 $15.74 $15.74 $15.74 0
2024-04-08 $15.70 $15.74 $15.65 $15.65 $15.65 300
2024-04-05 $16.25 $16.25 $16.25 $16.25 $16.25 200
2024-04-04 $16.25 $16.25 $16.25 $16.25 $16.25 2,675
2024-04-03 $15.70 $16.25 $15.70 $15.70 $15.70 500
2024-04-02 $16.00 $16.00 $16.00 $16.00 $16.00 20,300
2024-04-01 $16.00 $16.00 $16.00 $16.00 $16.00 0
2024-03-28 $16.00 $16.00 $16.00 $16.00 $16.00 0
2024-03-27 $16.00 $16.00 $15.95 $16.00 $16.00 20,300
2024-03-26 $15.65 $15.65 $15.65 $15.65 $15.65 0
2024-03-25 $15.65 $15.65 $15.65 $15.65 $15.65 133
2024-03-22 $15.65 $15.65 $15.65 $15.65 $15.65 500
2024-03-21 $15.65 $15.65 $15.65 $15.65 $15.65 2,046
2024-03-20 $15.65 $15.65 $15.65 $15.65 $15.65 1
2024-03-19 $15.25 $15.65 $15.25 $15.65 $15.65 500
2024-03-18 $15.66 $15.66 $15.25 $15.25 $15.25 1,454
2024-03-15 $15.65 $15.65 $15.65 $15.65 $15.65 21
2024-03-14 $15.25 $15.25 $15.25 $15.25 $15.25 1,266
2024-03-13 $15.25 $15.25 $15.25 $15.25 $15.25 0
2024-03-12 $15.25 $15.25 $15.25 $15.25 $15.25 0
2024-03-11 $15.25 $15.25 $15.25 $15.25 $15.25 1,266
2024-03-08 $15.60 $15.60 $15.60 $15.60 $15.60 0
2024-03-07 $15.60 $15.60 $15.60 $15.60 $15.60 0
2024-03-06 $15.60 $15.60 $15.60 $15.60 $15.60 2,947
2024-03-05 $16.00 $16.00 $16.00 $16.00 $16.00 1
2024-03-04 $15.60 $16.00 $15.60 $16.00 $16.00 5,000
2024-03-01 $16.00 $16.00 $16.00 $16.00 $16.00 2,710
2024-02-29 $15.05 $15.55 $15.05 $15.55 $15.55 1,900
2024-02-28 $15.50 $15.50 $15.50 $15.50 $15.50 1,000
2024-02-27 $15.65 $15.65 $15.65 $15.65 $15.65 2,880
2024-02-26 $15.50 $15.50 $15.50 $15.50 $15.50 0
2024-02-23 $15.50 $15.50 $15.50 $15.50 $15.50 325
2024-02-22 $15.50 $15.65 $15.50 $15.65 $15.65 2,720
2024-02-21 $15.50 $15.50 $15.50 $15.50 $15.50 500
2024-02-20 $15.10 $15.50 $15.10 $15.50 $15.50 3,100
2024-02-16 $15.50 $15.50 $15.50 $15.50 $15.50 1,150
2024-02-15 $15.50 $15.50 $15.50 $15.50 $15.50 400
2024-02-14 $15.50 $15.50 $15.50 $15.50 $15.50 0
2024-02-13 $15.50 $15.50 $15.50 $15.50 $15.50 0
2024-02-12 $15.50 $15.50 $15.50 $15.50 $15.50 1
2024-02-09 $15.50 $15.50 $15.50 $15.50 $15.50 2,300
2024-02-08 $15.10 $15.10 $15.10 $15.10 $15.10 700
2024-02-07 $15.10 $15.10 $15.10 $15.10 $15.10 264
2024-02-06 $15.38 $15.45 $15.33 $15.40 $15.40 8,830
2024-02-05 $15.10 $15.10 $15.10 $15.10 $15.10 0
2024-02-02 $15.10 $15.10 $15.10 $15.10 $15.10 1,455
2024-02-01 $15.60 $15.60 $15.60 $15.60 $15.60 0
2024-01-31 $15.60 $15.60 $15.60 $15.60 $15.60 2,852
2024-01-30 $15.10 $15.10 $15.10 $15.10 $15.10 960
2024-01-29 $15.10 $15.12 $15.10 $15.10 $15.10 3,844
2024-01-26 $15.15 $15.20 $15.10 $15.10 $15.10 10,509
2024-01-25 $15.38 $15.38 $15.38 $15.38 $15.38 0
2024-01-24 $15.11 $15.38 $15.10 $15.38 $15.38 2,900
2024-01-23 $15.10 $15.10 $15.10 $15.10 $15.10 2,100
2024-01-22 $15.95 $15.95 $15.10 $15.10 $15.10 700
2024-01-19 $15.25 $15.25 $15.15 $15.25 $15.25 3,076
2024-01-18 $15.60 $15.60 $15.00 $15.10 $15.10 24,687
2024-01-17 $15.10 $15.10 $15.10 $15.10 $15.10 400
2024-01-16 $15.10 $15.10 $15.10 $15.10 $15.10 920
2024-01-12 $15.25 $15.25 $15.10 $15.10 $15.10 1,230
2024-01-11 $15.30 $15.30 $15.25 $15.25 $15.25 2,445
2024-01-10 $15.49 $15.49 $15.49 $15.49 $15.49 0
2024-01-09 $15.49 $15.49 $15.49 $15.49 $15.49 0
2024-01-08 $15.75 $15.75 $15.49 $15.49 $15.49 1,100
2024-01-05 $15.50 $15.50 $15.50 $15.50 $15.50 1,756
2024-01-04 $15.50 $15.50 $15.50 $15.50 $15.50 0
2024-01-03 $15.49 $15.50 $15.49 $15.50 $15.50 1,756
2024-01-02 $15.50 $15.50 $15.50 $15.50 $15.50 2,300
2023-12-29 $15.50 $15.50 $15.50 $15.50 $15.50 1
2023-12-28 $15.50 $15.50 $15.50 $15.50 $15.50 4,509
2023-12-27 $15.60 $15.60 $15.60 $15.60 $15.60 6,235
2023-12-26 $15.70 $15.70 $15.50 $15.50 $15.50 2,069
2023-12-22 $15.70 $15.70 $15.70 $15.70 $15.70 1,634
2023-12-21 $15.70 $15.75 $15.70 $15.75 $15.75 1,778
2023-12-20 $15.70 $15.70 $15.70 $15.70 $15.70 1,650
2023-12-19 $15.70 $15.70 $15.70 $15.70 $15.70 800
2023-12-18 $16.00 $16.00 $15.60 $15.60 $15.60 1,401
2023-12-15 $15.75 $15.75 $15.50 $15.50 $15.50 5,020
2023-12-14 $15.85 $15.85 $15.85 $15.85 $15.85 1,547
2023-12-13 $15.85 $15.85 $15.85 $15.85 $15.85 1,700
2023-12-12 $15.85 $15.85 $15.85 $15.85 $15.85 3,357
2023-12-11 $15.85 $15.85 $15.85 $15.85 $15.85 1,270
2023-12-08 $15.85 $15.85 $15.85 $15.85 $15.85 2,130
2023-12-07 $15.75 $15.75 $15.75 $15.75 $15.75 2,200
2023-12-06 $15.75 $15.75 $15.75 $15.75 $15.75 5,150
2023-12-05 $15.75 $15.75 $15.75 $15.75 $15.75 100
2023-12-04 $15.10 $15.10 $15.10 $15.10 $15.10 600
2023-12-01 $15.75 $15.75 $15.75 $15.75 $15.75 800
2023-11-30 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-11-29 $16.00 $16.00 $16.00 $16.00 $16.00 2,751
2023-11-28 $16.00 $16.00 $16.00 $16.00 $16.00 14,608
2023-11-27 $15.50 $16.00 $15.50 $15.65 $15.65 11,603
2023-11-24 $15.25 $15.50 $15.25 $15.50 $15.50 1,077
2023-11-22 $15.99 $16.00 $15.80 $16.00 $16.00 1,407
2023-11-21 $16.00 $16.00 $16.00 $16.00 $16.00 1,200
2023-11-20 $15.80 $15.85 $15.80 $15.81 $15.81 3,639
2023-11-17 $15.80 $15.80 $15.80 $15.80 $15.80 305
2023-11-16 $15.99 $15.99 $15.99 $15.99 $15.99 0
2023-11-15 $15.99 $15.99 $15.99 $15.99 $15.99 0
2023-11-14 $15.85 $15.99 $15.75 $15.99 $15.99 6,883
2023-11-13 $15.85 $15.85 $15.85 $15.85 $15.85 1,087
2023-11-10 $15.70 $15.70 $15.70 $15.70 $15.70 64
2023-11-09 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-11-08 $15.70 $15.70 $15.70 $15.70 $15.70 1,701
2023-11-07 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-11-06 $15.75 $15.75 $15.70 $15.70 $15.70 500
2023-11-03 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-11-02 $15.70 $15.70 $15.70 $15.70 $15.70 220
2023-11-01 $15.70 $15.70 $15.70 $15.70 $15.70 455
2023-10-31 $15.70 $15.70 $15.70 $15.70 $15.70 405
2023-10-30 $15.70 $15.70 $15.70 $15.70 $15.70 127
2023-10-27 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-10-26 $15.70 $15.70 $15.70 $15.70 $15.70 400
2023-10-25 $15.70 $15.70 $15.70 $15.70 $15.70 1
2023-10-24 $15.70 $15.70 $15.70 $15.70 $15.70 368
2023-10-23 $15.70 $15.70 $15.70 $15.70 $15.70 734
2023-10-20 $15.70 $15.70 $15.70 $15.70 $15.70 1,000
2023-10-19 $15.70 $19.00 $15.70 $15.70 $15.70 4,120
2023-10-18 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-10-17 $15.70 $15.70 $15.70 $15.70 $15.70 1,000
2023-10-16 $15.70 $15.80 $15.70 $15.70 $15.70 64,211
2023-10-13 $15.70 $15.90 $15.70 $15.70 $15.70 48,199
2023-10-12 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-10-11 $15.70 $15.70 $15.70 $15.70 $15.70 1,500
2023-10-10 $16.05 $16.05 $15.70 $15.70 $15.70 1,750
2023-10-09 $16.12 $16.12 $16.12 $16.12 $16.12 135
2023-10-06 $16.12 $16.12 $16.12 $16.12 $16.12 100
2023-10-05 $16.10 $16.10 $16.10 $16.10 $16.10 100
2023-10-04 $16.10 $16.10 $16.10 $16.10 $16.10 310
2023-10-03 $16.10 $16.10 $16.10 $16.10 $16.10 400
2023-10-02 $16.50 $16.50 $16.50 $16.50 $16.50 0
2023-09-29 $16.50 $16.50 $16.15 $16.50 $16.50 6,000
2023-09-28 $15.71 $15.71 $15.71 $15.71 $15.71 800
2023-09-27 $15.70 $15.70 $15.70 $15.70 $15.70 1,400
2023-09-26 $15.85 $15.85 $15.85 $15.85 $15.85 3,005
2023-09-25 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-09-22 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-09-21 $15.70 $15.70 $15.70 $15.70 $15.70 10,543
2023-09-20 $15.70 $15.70 $15.60 $15.70 $15.70 6,200
2023-09-19 $15.70 $15.70 $15.70 $15.70 $15.70 400
2023-09-18 $15.70 $15.70 $15.70 $15.70 $15.70 295
2023-09-15 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-09-14 $15.70 $15.70 $15.70 $15.70 $15.70 2,000
2023-09-13 $15.60 $15.70 $15.60 $15.70 $15.70 9,883
2023-09-12 $15.60 $15.60 $15.60 $15.60 $15.60 3,501
2023-09-11 $15.75 $15.75 $15.75 $15.75 $15.75 400
2023-09-08 $15.60 $15.60 $15.60 $15.60 $15.60 64
2023-09-07 $15.60 $15.60 $15.60 $15.60 $15.60 1,667
2023-09-06 $15.60 $15.60 $15.60 $15.60 $15.60 6,567
2023-09-05 $15.60 $15.60 $15.60 $15.60 $15.60 700
2023-09-01 $15.60 $15.60 $15.60 $15.60 $15.60 300
2023-08-31 $15.61 $16.00 $15.60 $15.60 $15.60 1,350
2023-08-30 $16.50 $16.50 $16.50 $16.50 $16.50 1,000
2023-08-29 $16.50 $16.50 $16.50 $16.50 $16.50 1,000
2023-08-28 $16.51 $16.51 $16.51 $16.51 $16.51 245
2023-08-25 $15.60 $15.60 $15.60 $15.60 $15.60 1,000
2023-08-24 $15.65 $15.65 $15.65 $15.65 $15.65 225
2023-08-23 $15.60 $15.60 $15.60 $15.60 $15.60 4,000
2023-08-22 $15.60 $15.60 $15.60 $15.60 $15.60 1,367
2023-08-21 $15.62 $15.62 $15.62 $15.62 $15.62 225
2023-08-18 $15.60 $15.60 $15.60 $15.60 $15.60 2,000
2023-08-17 $15.60 $15.60 $15.60 $15.60 $15.60 2,590
2023-08-16 $15.60 $15.60 $15.60 $15.60 $15.60 200
2023-08-15 $15.70 $15.70 $15.70 $15.70 $15.70 100
2023-08-14 $15.75 $15.75 $15.60 $15.60 $15.60 2,198
2023-08-11 $15.60 $15.60 $15.60 $15.60 $15.60 377
2023-08-10 $15.70 $15.70 $15.60 $15.60 $15.60 2,400
2023-08-09 $15.75 $15.75 $15.75 $15.75 $15.75 100
2023-08-08 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-08-07 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-08-04 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-08-03 $15.70 $15.70 $15.70 $15.70 $15.70 0
2023-08-02 $15.70 $15.70 $15.70 $15.70 $15.70 1,350
2023-08-01 $15.75 $15.75 $15.70 $15.70 $15.70 950
2023-07-31 $15.60 $15.60 $15.60 $15.60 $15.60 3,057
2023-07-28 $15.75 $15.75 $15.05 $15.05 $15.05 15,300
2023-07-27 $15.05 $15.05 $15.05 $15.05 $15.05 0
2023-07-26 $15.60 $15.60 $15.05 $15.05 $15.05 7,793
2023-07-25 $15.60 $15.60 $15.60 $15.60 $15.60 0
2023-07-24 $15.75 $15.75 $15.60 $15.60 $15.60 1,100
2023-07-21 $15.60 $15.60 $15.60 $15.60 $15.60 1,401
2023-07-20 $15.75 $15.75 $15.60 $15.60 $15.60 4,108
2023-07-19 $16.00 $16.00 $15.75 $15.75 $15.75 623
2023-07-18 $16.00 $16.05 $16.00 $16.05 $16.05 1,384
2023-07-17 $15.60 $15.77 $15.60 $15.77 $15.77 1,500
2023-07-14 $15.87 $15.87 $15.87 $15.87 $15.87 1,100
2023-07-13 $15.60 $15.60 $15.60 $15.60 $15.60 0
2023-07-12 $15.60 $15.60 $15.60 $15.60 $15.60 333
2023-07-11 $15.60 $15.60 $15.60 $15.60 $15.60 2,000
2023-07-10 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-07-07 $16.00 $16.00 $16.00 $16.00 $16.00 1,270
2023-07-06 $16.00 $16.00 $16.00 $16.00 $16.00 200
2023-07-05 $16.14 $16.14 $16.14 $16.14 $16.14 0
2023-07-03 $16.14 $16.14 $16.14 $16.14 $16.14 0
2023-06-30 $16.15 $16.15 $16.14 $16.14 $16.14 642
2023-06-29 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-06-28 $15.82 $16.00 $15.82 $16.00 $16.00 1,750
2023-06-27 $15.60 $15.60 $15.60 $15.60 $15.60 1,200
2023-06-26 $16.00 $16.00 $16.00 $16.00 $16.00 1
2023-06-23 $16.08 $16.08 $15.80 $16.00 $16.00 2,134
2023-06-22 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-06-21 $16.00 $16.10 $16.00 $16.10 $16.10 400
2023-06-20 $16.00 $16.00 $16.00 $16.00 $16.00 500
2023-06-16 $15.60 $15.60 $15.60 $15.60 $15.60 1,425
2023-06-15 $19.05 $19.05 $18.01 $18.01 $18.01 215
2023-06-14 $15.50 $15.50 $15.50 $15.50 $15.50 0
2023-06-13 $15.50 $15.50 $15.50 $15.50 $15.50 0
2023-06-12 $15.50 $15.50 $15.50 $15.50 $15.50 1,125
2023-06-09 $15.50 $15.50 $15.50 $15.50 $15.50 50
2023-06-08 $15.50 $15.50 $15.50 $15.50 $15.50 0
2023-06-07 $15.27 $16.00 $15.27 $15.50 $15.50 5,110
2023-06-06 $15.95 $16.00 $15.95 $16.00 $16.00 3,105
2023-06-05 $15.50 $15.50 $15.50 $15.50 $15.50 0
2023-06-02 $15.50 $15.50 $15.50 $15.50 $15.50 0
2023-06-01 $15.50 $15.50 $15.50 $15.50 $15.50 0
2023-05-31 $15.50 $15.53 $15.50 $15.50 $15.50 967
2023-05-30 $15.25 $15.75 $15.25 $15.75 $15.75 11,171
2023-05-26 $15.75 $15.75 $15.75 $15.75 $15.75 1,559
2023-05-25 $15.75 $15.76 $15.75 $15.75 $15.75 4,570
2023-05-24 $15.25 $15.25 $15.25 $15.25 $15.25 0
2023-05-23 $15.25 $15.25 $15.25 $15.25 $15.25 400
2023-05-22 $15.91 $15.91 $15.91 $15.91 $15.91 57
2023-05-19 $15.91 $15.91 $15.91 $15.91 $15.91 400
2023-05-18 $15.91 $15.91 $15.86 $15.86 $15.86 5,550
2023-05-17 $16.10 $16.10 $16.00 $16.00 $16.00 1,788
2023-05-16 $16.01 $16.01 $16.01 $16.01 $16.01 725
2023-05-15 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-05-12 $16.12 $16.12 $16.10 $16.10 $16.10 3,800
2023-05-11 $16.10 $16.12 $16.10 $16.10 $16.10 4,700
2023-05-10 $16.11 $16.11 $16.10 $16.10 $16.10 4,005
2023-05-09 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-05-08 $16.10 $16.11 $16.10 $16.10 $16.10 3,485
2023-05-05 $16.10 $16.10 $16.10 $16.10 $16.10 850
2023-05-04 $16.12 $16.12 $16.10 $16.10 $16.10 2,100
2023-05-03 $16.12 $16.15 $16.01 $16.15 $16.15 2,633
2023-05-02 $16.16 $16.16 $16.11 $16.11 $16.11 1,207
2023-05-01 $16.11 $16.15 $16.11 $16.15 $16.15 1,400
2023-04-28 $16.94 $16.94 $16.94 $16.94 $16.94 1,000
2023-04-27 $16.11 $16.16 $16.11 $16.15 $16.15 2,400
2023-04-26 $16.10 $16.10 $16.10 $16.10 $16.10 1,832
2023-04-25 $16.12 $16.12 $16.10 $16.10 $16.10 5,500
2023-04-24 $16.10 $16.10 $16.10 $16.10 $16.10 1
2023-04-21 $16.15 $16.15 $16.10 $16.10 $16.10 4,500
2023-04-20 $16.10 $16.10 $16.10 $16.10 $16.10 1,901
2023-04-19 $16.10 $16.10 $16.10 $16.10 $16.10 200
2023-04-18 $16.50 $16.50 $16.10 $16.10 $16.10 1,724
2023-04-17 $16.50 $16.50 $16.50 $16.50 $16.50 426
2023-04-14 $16.50 $16.50 $16.50 $16.50 $16.50 1,300
2023-04-13 $16.75 $16.75 $16.75 $16.75 $16.75 1,501
2023-04-12 $16.05 $16.05 $16.05 $16.05 $16.05 1,200
2023-04-11 $16.05 $16.10 $16.05 $16.05 $16.05 1,888
2023-04-10 $16.11 $16.11 $16.11 $16.11 $16.11 0
2023-04-06 $16.11 $16.11 $16.11 $16.11 $16.11 600
2023-04-05 $16.81 $16.81 $16.81 $16.81 $16.81 0
2023-04-04 $16.81 $16.81 $16.81 $16.81 $16.81 200
2023-04-03 $16.51 $16.51 $16.51 $16.51 $16.51 0
2023-03-31 $16.51 $16.51 $16.51 $16.51 $16.51 0
2023-03-30 $16.51 $16.51 $16.51 $16.51 $16.51 120
2023-03-29 $16.51 $16.51 $16.51 $16.51 $16.51 2
2023-03-28 $16.51 $16.51 $16.51 $16.51 $16.51 2,643
2023-03-27 $16.75 $16.75 $16.75 $16.75 $16.75 0
2023-03-24 $16.51 $16.75 $16.51 $16.75 $16.75 2,689
2023-03-23 $16.61 $16.61 $16.61 $16.61 $16.61 1,140
2023-03-22 $16.61 $16.61 $16.61 $16.61 $16.61 400
2023-03-21 $16.76 $16.76 $16.76 $16.76 $16.76 864
2023-03-20 $16.76 $16.76 $16.76 $16.76 $16.76 601
2023-03-17 $16.86 $16.86 $16.76 $16.76 $16.76 4,879
2023-03-16 $16.91 $16.91 $16.86 $16.86 $16.86 2,517
2023-03-15 $16.91 $16.91 $16.91 $16.91 $16.91 2,686
2023-03-14 $17.00 $17.00 $16.91 $16.91 $16.91 1,210
2023-03-13 $17.01 $17.01 $17.01 $17.01 $17.01 1,850
2023-03-10 $17.50 $17.50 $17.50 $17.50 $17.50 0
2023-03-09 $17.50 $17.50 $17.50 $17.50 $17.50 0
2023-03-08 $17.50 $17.50 $17.50 $17.50 $17.50 0
2023-03-07 $17.50 $17.50 $17.50 $17.50 $17.50 0
2023-03-06 $17.50 $17.50 $17.50 $17.50 $17.50 0
2023-03-03 $17.50 $17.50 $17.50 $17.50 $17.50 0
2023-03-02 $17.50 $17.50 $17.50 $17.50 $17.50 2,000
2023-03-01 $17.00 $17.00 $17.00 $17.00 $17.00 1,501
2023-02-28 $17.00 $17.00 $17.00 $17.00 $17.00 438
2023-02-27 $17.00 $17.10 $17.00 $17.10 $17.10 6,925
2023-02-24 $17.25 $17.25 $17.25 $17.25 $17.25 0
2023-02-23 $17.25 $17.25 $17.25 $17.25 $17.25 1,100
2023-02-22 $17.05 $17.25 $17.05 $17.25 $17.25 2,107
2023-02-21 $17.15 $17.30 $17.05 $17.30 $17.30 7,000
2023-02-17 $17.05 $17.05 $17.05 $17.05 $17.05 0
2023-02-16 $17.05 $17.05 $17.05 $17.05 $17.05 0
2023-02-15 $17.05 $17.05 $17.05 $17.05 $17.05 0
2023-02-14 $17.05 $17.05 $17.05 $17.05 $17.05 1
2023-02-13 $17.05 $17.05 $17.05 $17.05 $17.05 201
2023-02-10 $17.05 $17.05 $17.05 $17.05 $17.05 1,200
2023-02-09 $17.00 $17.00 $17.00 $17.00 $17.00 0
2023-02-08 $17.00 $17.00 $17.00 $17.00 $17.00 607
2023-02-07 $17.10 $17.10 $17.10 $17.10 $17.10 0
2023-02-06 $17.10 $17.10 $17.10 $17.10 $17.10 3,260
2023-02-03 $17.10 $17.10 $17.10 $17.10 $17.10 647
2023-02-02 $17.15 $17.15 $17.05 $17.10 $17.10 3,040
2023-02-01 $17.05 $17.05 $17.05 $17.05 $17.05 298
2023-01-31 $17.00 $17.95 $17.00 $17.95 $17.95 1,072
2023-01-30 $17.00 $17.00 $17.00 $17.00 $17.00 2,135
2023-01-27 $17.15 $17.15 $17.00 $17.00 $17.00 3,000
2023-01-26 $17.15 $17.15 $17.15 $17.15 $17.15 400
2023-01-25 $17.15 $17.15 $17.15 $17.15 $17.15 1,000
2023-01-24 $17.05 $17.05 $17.05 $17.05 $17.05 200
2023-01-23 $17.00 $17.05 $17.00 $17.05 $17.05 400
2023-01-20 $17.05 $17.05 $17.05 $17.05 $17.05 3,233
2023-01-19 $17.00 $17.05 $17.00 $17.05 $17.05 2,094
2023-01-18 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-01-17 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-01-13 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-01-12 $18.00 $18.00 $18.00 $18.00 $18.00 93
2023-01-11 $18.00 $18.00 $18.00 $18.00 $18.00 1
2023-01-10 $18.00 $18.00 $18.00 $18.00 $18.00 1
2023-01-09 $18.00 $18.00 $18.00 $18.00 $18.00 6
2023-01-06 $18.00 $18.00 $18.00 $18.00 $18.00 300
2023-01-05 $18.00 $18.00 $18.00 $18.00 $18.00 400
2023-01-04 $18.00 $18.00 $18.00 $18.00 $18.00 2,200
2023-01-03 $18.00 $18.00 $18.00 $18.00 $18.00 800
2022-12-30 $18.00 $18.20 $18.00 $18.00 $18.00 1,600
2022-12-29 $18.00 $18.00 $18.00 $18.00 $18.00 11,250
2022-12-28 $18.00 $18.00 $18.00 $18.00 $18.00 6
2022-12-27 $17.10 $18.00 $17.10 $18.00 $18.00 4,198
2022-12-23 $18.00 $18.00 $18.00 $18.00 $18.00 92
2022-12-22 $18.00 $18.00 $18.00 $18.00 $18.00 133
2022-12-21 $17.00 $17.25 $17.00 $17.25 $17.25 2,614
2022-12-20 $17.20 $17.20 $17.20 $17.20 $17.20 1,606
2022-12-19 $19.75 $19.75 $19.75 $19.75 $19.75 0
2022-12-16 $19.75 $19.75 $19.75 $19.75 $19.75 0
2022-12-15 $17.10 $17.10 $17.10 $17.10 $17.10 12,372
2022-12-14 $17.10 $17.10 $17.10 $17.10 $17.10 12,372
2022-12-13 $17.10 $17.10 $17.10 $17.10 $17.10 1,760
2022-12-12 $16.89 $16.89 $16.89 $16.89 $16.89 500
2022-12-09 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-12-08 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-12-07 $17.00 $17.00 $17.00 $17.00 $17.00 438
2022-12-06 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-12-05 $17.00 $17.00 $17.00 $17.00 $17.00 85
2022-12-02 $16.89 $17.00 $16.89 $17.00 $17.00 1,500
2022-12-01 $16.92 $16.92 $16.92 $16.92 $16.92 0
2022-11-30 $16.92 $16.92 $16.92 $16.92 $16.92 200
2022-11-29 $16.95 $16.95 $16.95 $16.95 $16.95 170
2022-11-28 $16.89 $16.95 $16.89 $16.95 $16.95 2,350
2022-11-25 $16.95 $16.95 $16.95 $16.95 $16.95 1,000
2022-11-23 $16.95 $16.95 $16.95 $16.95 $16.95 3,205
2022-11-22 $16.95 $16.95 $16.95 $16.95 $16.95 100
2022-11-21 $16.90 $16.90 $16.90 $16.90 $16.90 2,500
2022-11-18 $16.95 $16.95 $16.95 $16.95 $16.95 0
2022-11-17 $16.95 $16.95 $16.95 $16.95 $16.95 0
2022-11-16 $16.95 $16.95 $16.95 $16.95 $16.95 3,207
2022-11-15 $16.89 $16.95 $16.89 $16.95 $16.95 2,600
2022-11-14 $16.89 $16.89 $16.89 $16.89 $16.89 200
2022-11-11 $16.89 $16.89 $16.89 $16.89 $16.89 33
2022-11-10 $16.89 $16.89 $16.89 $16.89 $16.89 882
2022-11-09 $16.90 $16.90 $16.90 $16.90 $16.90 11,510
2022-11-08 $16.89 $16.89 $16.89 $16.89 $16.89 11,000
2022-11-07 $17.00 $17.00 $17.00 $17.00 $17.00 800
2022-11-04 $16.91 $16.91 $16.91 $16.91 $16.91 0
2022-11-03 $16.93 $16.93 $16.91 $16.91 $16.91 1,521
2022-11-02 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-11-01 $16.93 $17.00 $16.93 $17.00 $17.00 1,300
2022-10-31 $17.05 $17.05 $17.05 $17.05 $17.05 0
2022-10-28 $17.05 $17.05 $17.05 $17.05 $17.05 100
2022-10-27 $17.05 $17.05 $17.05 $17.05 $17.05 0
2022-10-26 $17.05 $17.05 $17.05 $17.05 $17.05 3,629
2022-10-25 $17.00 $17.00 $17.00 $17.00 $17.00 2,000
2022-10-24 $17.00 $17.00 $17.00 $17.00 $17.00 700
2022-10-21 $16.35 $16.35 $16.35 $16.35 $16.35 210
2022-10-20 $17.00 $17.00 $17.00 $17.00 $17.00 50
2022-10-19 $17.00 $17.00 $17.00 $17.00 $17.00 885
2022-10-18 $16.95 $16.95 $16.95 $16.95 $16.95 1,200
2022-10-17 $16.93 $16.93 $16.93 $16.93 $16.93 0
2022-10-14 $16.93 $16.93 $16.93 $16.93 $16.93 1,000
2022-10-13 $16.91 $16.93 $16.91 $16.93 $16.93 2,800
2022-10-12 $16.91 $16.91 $16.91 $16.91 $16.91 0
2022-10-11 $16.91 $16.91 $16.91 $16.91 $16.91 650
2022-10-10 $17.00 $17.00 $16.96 $17.00 $17.00 4,139
2022-10-07 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-10-06 $17.01 $17.01 $16.96 $17.00 $17.00 8,769
2022-10-05 $17.01 $17.01 $17.01 $17.01 $17.01 469
2022-10-04 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-10-03 $17.00 $17.00 $17.00 $17.00 $17.00 2,000
2022-09-30 $17.05 $17.05 $17.05 $17.05 $17.05 1,578
2022-09-29 $17.05 $17.05 $17.05 $17.05 $17.05 800
2022-09-28 $17.50 $17.50 $17.05 $17.25 $17.25 10,300
2022-09-27 $17.51 $17.51 $17.51 $17.51 $17.51 3,300
2022-09-26 $17.55 $17.55 $17.55 $17.55 $17.55 0
2022-09-23 $17.55 $17.55 $17.55 $17.55 $17.55 2,832
2022-09-22 $17.55 $17.55 $17.55 $17.55 $17.55 600
2022-09-21 $17.55 $17.55 $17.51 $17.51 $17.51 1,300
2022-09-20 $17.75 $17.75 $17.51 $17.55 $17.55 4,000
2022-09-19 $17.50 $17.75 $17.50 $17.75 $17.75 14,572
2022-09-16 $17.50 $17.50 $17.50 $17.50 $17.50 1,024
2022-09-15 $19.25 $19.25 $17.50 $17.50 $17.50 208
2022-09-14 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-09-13 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-09-12 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-09-09 $17.50 $17.50 $17.00 $17.00 $17.00 11,925
2022-09-08 $17.21 $17.21 $17.20 $17.20 $17.20 3,670
2022-09-07 $17.20 $17.20 $17.20 $17.20 $17.20 0
2022-09-06 $17.20 $17.20 $17.20 $17.20 $17.20 730
2022-09-02 $17.20 $17.20 $17.20 $17.20 $17.20 105
2022-09-01 $16.80 $16.80 $16.80 $16.80 $16.80 0
2022-08-31 $16.80 $16.80 $16.80 $16.80 $16.80 500
2022-08-30 $17.60 $17.60 $17.60 $17.60 $17.60 200
2022-08-29 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-08-26 $17.50 $18.00 $17.50 $18.00 $18.00 2,941
2022-08-25 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-08-24 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-08-23 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-08-22 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-08-19 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-08-18 $17.60 $17.60 $17.50 $17.50 $17.50 1,195
2022-08-17 $18.00 $18.00 $18.00 $18.00 $18.00 750
2022-08-16 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-08-15 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-08-12 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-08-11 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-08-10 $17.75 $18.00 $17.75 $18.00 $18.00 6,850
2022-08-09 $16.85 $16.90 $16.80 $16.90 $16.90 2,925
2022-08-08 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-08-05 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-08-04 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-08-03 $16.85 $18.00 $16.85 $18.00 $18.00 5,300
2022-08-02 $16.95 $16.95 $16.95 $16.95 $16.95 650
2022-08-01 $16.85 $16.85 $16.85 $16.85 $16.85 0
2022-07-29 $16.85 $16.85 $16.85 $16.85 $16.85 600
2022-07-28 $16.85 $16.85 $16.85 $16.85 $16.85 800
2022-07-27 $16.80 $16.80 $16.80 $16.80 $16.80 200
2022-07-26 $16.58 $16.58 $16.58 $16.58 $16.58 124
2022-07-25 $17.05 $17.05 $16.58 $16.58 $16.58 1,000
2022-07-22 $16.50 $17.05 $16.50 $17.05 $17.05 600
2022-07-21 $17.75 $17.75 $17.75 $17.75 $17.75 337
2022-07-20 $16.50 $16.50 $16.50 $16.50 $16.50 0
2022-07-19 $16.60 $16.60 $16.50 $16.50 $16.50 1,000
2022-07-18 $16.60 $16.60 $16.60 $16.60 $16.60 150
2022-07-15 $17.00 $17.00 $17.00 $17.00 $17.00 700
2022-07-14 $16.50 $16.50 $16.50 $16.50 $16.50 0
2022-07-13 $16.50 $16.50 $16.50 $16.50 $16.50 0
2022-07-12 $16.50 $16.50 $16.50 $16.50 $16.50 0
2022-07-11 $16.50 $16.50 $16.50 $16.50 $16.50 0
2022-07-08 $16.50 $16.50 $16.50 $16.50 $16.50 1,700
2022-07-07 $17.40 $17.40 $16.00 $16.00 $16.00 1,193
2022-07-06 $17.30 $17.50 $17.30 $17.30 $17.30 600
2022-07-05 $18.00 $18.00 $18.00 $18.00 $18.00 37
2022-07-01 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-06-30 $18.00 $18.01 $17.75 $18.00 $18.00 21,106
2022-06-29 $18.00 $18.00 $18.00 $18.00 $18.00 1,168
2022-06-28 $18.45 $18.45 $18.45 $18.45 $18.45 11,000
2022-06-27 $18.05 $19.99 $18.05 $18.50 $18.50 20,205
2022-06-24 $18.00 $18.05 $18.00 $18.05 $18.05 1,160
2022-06-23 $20.20 $20.20 $20.20 $20.20 $20.20 459
2022-06-22 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-06-21 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-06-17 $18.00 $18.00 $18.00 $18.00 $18.00 3,401
2022-06-16 $18.00 $18.00 $18.00 $18.00 $18.00 417
2022-06-15 $17.75 $19.75 $17.75 $19.75 $19.75 1,326
2022-06-14 $17.75 $17.75 $17.75 $17.75 $17.75 2,405
2022-06-13 $17.50 $17.50 $17.50 $17.50 $17.50 4,500
2022-06-10 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-06-09 $18.00 $18.00 $18.00 $18.00 $18.00 300
2022-06-08 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-06-07 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-06-06 $18.00 $18.00 $18.00 $18.00 $18.00 7
2022-06-03 $18.00 $18.00 $15.00 $18.00 $18.00 719
2022-06-02 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-06-01 $18.00 $18.00 $18.00 $18.00 $18.00 25
2022-05-31 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-05-27 $18.00 $18.00 $18.00 $18.00 $18.00 600
2022-05-26 $18.01 $18.01 $18.01 $18.01 $18.01 3
2022-05-25 $18.01 $18.01 $18.01 $18.01 $18.01 1
2022-05-24 $18.70 $18.70 $18.01 $18.01 $18.01 1,392
2022-05-23 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-05-20 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-05-19 $17.80 $17.80 $17.80 $17.80 $17.80 1,000
2022-05-18 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-05-17 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-05-16 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-05-13 $18.00 $18.00 $17.80 $17.80 $17.80 1,670
2022-05-12 $17.75 $17.80 $17.75 $17.80 $17.80 2,145
2022-05-11 $18.50 $18.50 $18.50 $18.50 $18.50 1,000
2022-05-10 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-09 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-06 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-05 $19.00 $19.00 $19.00 $19.00 $19.00 2,085
2022-05-04 $18.50 $18.50 $18.50 $18.50 $18.50 0
2022-05-03 $18.50 $18.50 $17.56 $18.50 $18.50 2,000
2022-05-02 $19.00 $19.00 $17.50 $17.50 $17.50 3,300
2022-04-29 $18.60 $19.00 $18.60 $19.00 $19.00 3,185
2022-04-28 $18.60 $18.60 $18.60 $18.60 $18.60 95
2022-04-27 $18.60 $18.60 $18.60 $18.60 $18.60 180
2022-04-26 $18.50 $18.50 $18.50 $18.50 $18.50 430
2022-04-25 $18.60 $18.60 $18.60 $18.60 $18.60 869
2022-04-22 $18.60 $18.60 $18.60 $18.60 $18.60 0
2022-04-21 $18.60 $18.60 $18.60 $18.60 $18.60 0
2022-04-20 $18.60 $18.60 $18.60 $18.60 $18.60 869
2022-04-19 $19.00 $19.00 $19.00 $19.00 $19.00 550
2022-04-18 $18.55 $19.00 $18.55 $19.00 $19.00 5,500
2022-04-14 $18.50 $18.50 $18.50 $18.50 $18.50 1,200
2022-04-13 $17.26 $17.26 $17.26 $17.26 $17.26 0
2022-04-12 $18.55 $18.55 $17.26 $17.26 $17.26 900
2022-04-11 $18.55 $18.55 $18.55 $18.55 $18.55 0
2022-04-08 $18.55 $18.55 $18.55 $18.55 $18.55 387
2022-04-07 $18.55 $18.55 $18.55 $18.55 $18.55 1,753
2022-04-06 $18.55 $18.55 $18.55 $18.55 $18.55 0
2022-04-05 $18.55 $18.55 $18.55 $18.55 $18.55 1,700
2022-04-04 $18.55 $18.55 $18.55 $18.55 $18.55 100
2022-04-01 $18.50 $18.50 $18.50 $18.50 $18.50 0
2022-03-31 $18.50 $18.50 $18.50 $18.50 $18.50 600
2022-03-30 $19.00 $19.00 $18.50 $18.75 $18.75 14,259
2022-03-29 $19.00 $19.00 $19.00 $19.00 $19.00 1,000
2022-03-28 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-03-25 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-03-24 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-03-23 $19.00 $19.00 $19.00 $19.00 $19.00 308
2022-03-22 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-03-21 $18.00 $19.00 $18.00 $19.00 $19.00 2,056
2022-03-18 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-03-17 $18.00 $19.00 $18.00 $19.00 $19.00 2,056
2022-03-16 $18.75 $18.75 $18.06 $18.75 $18.75 4,000
2022-03-15 $19.99 $21.00 $18.00 $18.00 $18.00 1,067
2022-03-14 $18.00 $18.00 $18.00 $18.00 $18.00 200
2022-03-11 $17.70 $17.70 $17.70 $17.70 $17.70 0
2022-03-10 $19.05 $19.05 $17.70 $17.70 $17.70 1,153
2022-03-09 $19.00 $19.00 $19.00 $19.00 $19.00 1,501
2022-03-08 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-03-07 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-03-04 $19.00 $19.00 $19.00 $19.00 $19.00 5,920
2022-03-03 $20.00 $20.92 $18.26 $19.05 $19.05 4,969
2022-03-02 $17.00 $19.00 $17.00 $19.00 $19.00 1,425
2022-03-01 $17.95 $19.00 $17.95 $19.00 $19.00 4,900
2022-02-28 $18.90 $18.90 $18.90 $18.90 $18.90 0
2022-02-25 $18.70 $18.90 $18.50 $18.90 $18.90 2,130
2022-02-24 $18.50 $19.00 $18.50 $18.50 $18.50 5,913
2022-02-23 $20.50 $20.50 $20.50 $20.50 $20.50 0
2022-02-22 $19.50 $19.50 $19.50 $19.50 $19.50 137
2022-02-18 $19.50 $19.50 $19.50 $19.50 $19.50 137
2022-02-17 $19.20 $19.50 $18.00 $19.50 $19.50 600
2022-02-16 $19.38 $19.60 $19.38 $19.60 $19.60 2,125
2022-02-15 $19.50 $19.50 $19.50 $19.50 $19.50 0
2022-02-14 $19.50 $19.50 $19.50 $19.50 $19.50 800
2022-02-11 $19.50 $19.50 $19.50 $19.50 $19.50 2,240
2022-02-10 $19.50 $19.50 $19.50 $19.50 $19.50 0
2022-02-09 $19.24 $19.50 $19.24 $19.50 $19.50 1,862
2022-02-08 $19.24 $19.24 $19.24 $19.24 $19.24 4,600
2022-02-07 $19.24 $19.24 $19.24 $19.24 $19.24 1,175
2022-02-04 $19.24 $19.24 $19.24 $19.24 $19.24 3,342
2022-02-03 $19.24 $19.24 $19.24 $19.24 $19.24 800
2022-02-02 $19.20 $19.24 $19.20 $19.24 $19.24 3,650
2022-02-01 $19.20 $19.20 $19.20 $19.20 $19.20 1,325
2022-01-31 $19.20 $19.20 $19.20 $19.20 $19.20 1,199
2022-01-28 $19.20 $19.20 $19.20 $19.20 $19.20 1,200
2022-01-27 $19.13 $19.13 $19.13 $19.13 $19.13 500
2022-01-26 $19.40 $19.50 $19.40 $19.50 $19.50 1,225
2022-01-25 $19.63 $19.63 $19.63 $19.63 $19.63 1
2022-01-24 $19.63 $19.63 $19.63 $19.63 $19.63 0
2022-01-21 $19.63 $19.63 $19.63 $19.63 $19.63 1
2022-01-20 $19.63 $19.63 $19.63 $19.63 $19.63 2,344
2022-01-19 $19.63 $19.63 $19.63 $19.63 $19.63 0
2022-01-18 $19.82 $19.82 $19.63 $19.63 $19.63 4,038
2022-01-14 $20.00 $20.00 $20.00 $20.00 $20.00 1,000
2022-01-13 $19.82 $20.00 $19.82 $20.00 $20.00 784
2022-01-12 $19.90 $20.00 $19.90 $20.00 $20.00 8,677
2022-01-11 $19.63 $19.63 $19.63 $19.63 $19.63 1,000
2022-01-10 $19.63 $19.63 $19.63 $19.63 $19.63 200
2022-01-07 $19.62 $19.62 $19.62 $19.62 $19.62 0
2022-01-06 $19.62 $19.62 $19.62 $19.62 $19.62 1,896
2022-01-05 $19.61 $19.61 $19.61 $19.61 $19.61 0
2022-01-04 $19.61 $19.61 $19.61 $19.61 $19.61 1,659
2022-01-03 $19.60 $19.60 $19.60 $19.60 $19.60 33
2021-12-31 $19.60 $19.60 $19.60 $19.60 $19.60 3,000
2021-12-30 $19.58 $19.60 $19.58 $19.60 $19.60 1,200
2021-12-29 $19.55 $19.58 $19.55 $19.56 $19.56 16,200
2021-12-28 $19.50 $19.50 $19.50 $19.50 $19.50 1,001
2021-12-27 $19.10 $19.25 $19.10 $19.25 $19.25 1,546
2021-12-23 $19.00 $19.10 $19.00 $19.10 $19.10 3,270
2021-12-22 $18.70 $19.00 $18.70 $19.00 $19.00 2,894
2021-12-21 $19.00 $19.00 $18.80 $18.80 $18.80 8,280
2021-12-20 $18.80 $18.80 $18.80 $18.80 $18.80 3,470
2021-12-17 $18.90 $18.90 $18.80 $18.80 $18.80 4,392
2021-12-16 $19.00 $19.50 $19.00 $19.50 $19.50 3,500
2021-12-15 $20.90 $20.90 $19.00 $19.00 $19.00 3,897
2021-12-14 $19.00 $19.05 $18.95 $19.05 $19.05 6,600
2021-12-13 $18.90 $18.90 $18.90 $18.90 $18.90 280
2021-12-10 $19.00 $19.20 $19.00 $19.20 $19.20 5,404
2021-12-09 $19.00 $19.00 $19.00 $19.00 $19.00 150
2021-12-08 $20.00 $20.00 $20.00 $20.00 $20.00 11
2021-12-07 $18.85 $20.00 $18.80 $20.00 $20.00 10,691
2021-12-06 $19.90 $19.90 $19.70 $19.70 $19.70 450
2021-12-03 $20.00 $20.00 $20.00 $20.00 $20.00 0
2021-12-02 $20.00 $20.00 $20.00 $20.00 $20.00 0
2021-12-01 $20.00 $20.00 $20.00 $20.00 $20.00 867
2021-11-30 $20.00 $20.00 $20.00 $20.00 $20.00 0
2021-11-29 $20.00 $20.00 $20.00 $20.00 $20.00 4,872
2021-11-26 $20.00 $20.00 $20.00 $20.00 $20.00 0
2021-11-24 $20.15 $20.15 $20.00 $20.00 $20.00 7,040
2021-11-23 $20.00 $20.00 $20.00 $20.00 $20.00 960
2021-11-22 $20.15 $20.15 $20.15 $20.15 $20.15 100
2021-11-19 $21.50 $21.50 $20.15 $20.15 $20.15 1,440
2021-11-18 $20.00 $20.15 $20.00 $20.10 $20.10 403
2021-11-17 $20.25 $20.25 $20.15 $20.15 $20.15 2,725
2021-11-16 $20.25 $20.25 $20.25 $20.25 $20.25 601
2021-11-15 $20.25 $20.25 $20.25 $20.25 $20.25 1,558
2021-11-12 $20.25 $20.25 $20.25 $20.25 $20.25 0
2021-11-11 $20.25 $20.25 $20.25 $20.25 $20.25 1,268
2021-11-10 $19.80 $20.00 $19.80 $20.00 $20.00 3,691
2021-11-09 $20.00 $20.00 $20.00 $20.00 $20.00 2,400
2021-11-08 $20.00 $21.35 $20.00 $21.35 $21.35 2,200
2021-11-05 $19.90 $19.90 $19.90 $19.90 $19.90 2,000
2021-11-04 $19.90 $19.90 $19.90 $19.90 $19.90 488
2021-11-03 $19.90 $19.90 $19.90 $19.90 $19.90 250
2021-11-02 $19.90 $19.90 $19.90 $19.90 $19.90 4,001
2021-11-01 $19.90 $19.90 $19.90 $19.90 $19.90 0
2021-10-29 $19.90 $19.90 $19.90 $19.90 $19.90 4,001
2021-10-28 $19.80 $19.80 $19.80 $19.80 $19.80 0
2021-10-27 $19.80 $19.80 $19.80 $19.80 $19.80 0
2021-10-26 $19.80 $19.80 $19.80 $19.80 $19.80 0
2021-10-25 $19.80 $19.80 $19.80 $19.80 $19.80 0
2021-10-22 $19.80 $19.80 $19.80 $19.80 $19.80 400
2021-10-21 $19.78 $19.90 $19.75 $19.75 $19.75 2,150
2021-10-20 $19.75 $19.75 $19.75 $19.75 $19.75 1,021
2021-10-19 $22.15 $22.15 $22.00 $22.00 $22.00 825
2021-10-18 $19.75 $19.75 $19.75 $19.75 $19.75 2,323
2021-10-15 $19.50 $19.75 $19.50 $19.75 $19.75 2,382
2021-10-14 $19.50 $20.00 $19.50 $20.00 $20.00 12,011
2021-10-13 $19.50 $19.50 $19.50 $19.50 $19.50 0
2021-10-12 $19.50 $19.50 $19.50 $19.50 $19.50 400
2021-10-11 $19.50 $19.50 $19.50 $19.50 $19.50 0
2021-10-08 $19.50 $20.00 $19.50 $19.50 $19.50 1,900
2021-10-07 $19.50 $19.50 $19.50 $19.50 $19.50 2,031
2021-10-06 $19.50 $19.50 $19.50 $19.50 $19.50 3,605
2021-10-05 $19.00 $19.00 $19.00 $19.00 $19.00 2,530
2021-10-04 $19.00 $19.25 $19.00 $19.00 $19.00 1,600
2021-10-01 $20.00 $20.00 $20.00 $20.00 $20.00 131
2021-09-30 $19.25 $19.25 $19.00 $19.00 $19.00 1,062
2021-09-29 $20.30 $20.30 $20.30 $20.30 $20.30 1
2021-09-28 $20.30 $20.30 $20.30 $20.30 $20.30 114
2021-09-27 $21.60 $21.60 $20.01 $20.30 $20.30 31,682
2021-09-24 $22.00 $22.33 $21.10 $21.90 $21.90 23,301
2021-09-23 $22.01 $22.35 $21.90 $22.35 $22.35 4,890
2021-09-22 $22.25 $22.25 $22.00 $22.00 $22.00 205,411
2021-09-21 $22.33 $22.33 $21.66 $22.25 $22.25 2,341
2021-09-20 $22.11 $22.36 $21.75 $21.75 $21.75 3,351
2021-09-17 $22.25 $22.47 $22.14 $22.40 $22.40 1,528
2021-09-16 $22.60 $22.60 $22.30 $22.30 $22.30 3,107
2021-09-15 $22.50 $23.12 $22.10 $22.60 $22.60 8,855
2021-09-14 $22.51 $22.51 $22.51 $22.51 $22.51 0
2021-09-13 $22.00 $22.51 $22.00 $22.51 $22.51 645
2021-09-10 $22.10 $22.10 $22.10 $22.10 $22.10 600
2021-09-09 $22.15 $22.40 $22.15 $22.40 $22.40 1,300
2021-09-08 $22.40 $22.40 $22.40 $22.40 $22.40 1,837
2021-09-07 $22.10 $22.49 $21.25 $22.49 $22.49 3,150
2021-09-03 $22.73 $22.73 $22.50 $22.50 $22.50 1,028
2021-09-02 $22.38 $22.49 $22.38 $22.49 $22.49 1,899
2021-09-01 $22.38 $22.38 $22.38 $22.38 $22.38 400
2021-08-31 $22.20 $22.20 $22.18 $22.18 $22.18 911
2021-08-30 $22.10 $22.10 $22.10 $22.10 $22.10 800
2021-08-27 $22.37 $22.40 $21.73 $22.40 $22.40 4,658
2021-08-26 $22.25 $22.30 $21.96 $22.30 $22.30 1,801
2021-08-25 $22.30 $22.74 $22.25 $22.74 $22.74 4,927
2021-08-24 $22.30 $22.51 $22.25 $22.25 $22.25 3,907
2021-08-23 $22.40 $22.40 $22.24 $22.25 $22.25 3,652
2021-08-20 $22.20 $22.20 $21.95 $22.19 $22.19 1,655
2021-08-19 $22.05 $22.15 $22.05 $22.15 $22.15 14,172
2021-08-18 $22.08 $22.15 $22.08 $22.15 $22.15 11,660
2021-08-17 $22.00 $22.13 $22.00 $22.05 $22.05 5,950
2021-08-16 $21.92 $22.15 $21.92 $22.03 $22.03 1,400
2021-08-13 $22.15 $22.19 $21.70 $22.15 $22.15 1,720
2021-08-12 $22.15 $22.15 $21.70 $22.15 $22.15 2,017
2021-08-11 $21.60 $22.15 $21.51 $22.15 $22.15 1,911
2021-08-10 $21.72 $21.72 $21.65 $21.65 $21.65 2,900
2021-08-09 $21.90 $21.90 $21.71 $21.71 $21.71 1,023
2021-08-06 $21.72 $22.52 $21.72 $22.52 $22.52 3,150
2021-08-05 $19.00 $22.55 $19.00 $22.55 $22.55 17,109
2021-08-04 $21.63 $22.44 $21.63 $22.44 $22.44 5,222
2021-08-03 $21.65 $22.15 $21.65 $22.15 $22.15 1,773
2021-08-02 $22.32 $22.32 $22.32 $22.32 $22.32 1,196
2021-07-30 $22.43 $22.43 $21.70 $22.39 $22.39 1,489
2021-07-29 $22.12 $22.43 $22.12 $22.43 $22.43 456
2021-07-28 $22.01 $22.10 $21.81 $22.10 $22.10 2,747
2021-07-27 $22.49 $22.60 $22.49 $22.59 $22.59 5,850
2021-07-26 $22.80 $22.80 $21.81 $21.90 $21.90 40,583
2021-07-23 $22.80 $22.80 $22.80 $22.80 $22.80 245
2021-07-22 $22.60 $22.60 $22.60 $22.60 $22.60 1
2021-07-21 $22.60 $22.60 $22.60 $22.60 $22.60 322
2021-07-20 $23.00 $23.00 $22.60 $23.00 $23.00 2,248
2021-07-19 $23.00 $23.00 $22.98 $23.00 $23.00 4,670
2021-07-16 $23.00 $23.06 $23.00 $23.00 $23.00 2,460
2021-07-15 $23.00 $23.33 $23.00 $23.00 $23.00 3,117
2021-07-14 $22.50 $23.12 $22.50 $23.09 $23.09 2,605
2021-07-13 $22.67 $22.75 $22.05 $22.75 $22.75 4,856
2021-07-12 $23.00 $23.25 $22.50 $23.25 $23.25 3,809
2021-07-09 $22.35 $23.39 $22.35 $23.39 $23.39 2,960
2021-07-08 $23.35 $23.35 $22.38 $22.38 $22.38 2,338
2021-07-07 $23.00 $23.00 $22.38 $23.00 $23.00 5,300
2021-07-06 $22.80 $23.00 $22.80 $23.00 $23.00 2,440
2021-07-02 $22.36 $22.36 $22.36 $22.36 $22.36 400
2021-07-01 $22.70 $23.00 $22.70 $23.00 $23.00 3,037
2021-06-30 $22.28 $22.28 $22.28 $22.28 $22.28 377
2021-06-29 $22.27 $22.70 $22.27 $22.50 $22.50 1,260
2021-06-28 $22.64 $22.70 $22.08 $22.65 $22.65 3,488
2021-06-25 $22.69 $22.75 $22.50 $22.70 $22.70 1,327
2021-06-24 $22.30 $22.60 $22.30 $22.60 $22.60 3,181
2021-06-23 $22.42 $22.50 $22.40 $22.40 $22.40 7,920
2021-06-22 $22.41 $22.41 $22.41 $22.41 $22.41 2,032
2021-06-21 $22.40 $22.44 $22.30 $22.44 $22.44 6,885
2021-06-18 $22.00 $22.00 $22.00 $22.00 $22.00 4,900
2021-06-17 $21.57 $21.60 $21.56 $21.60 $21.60 1,162
2021-06-16 $22.49 $22.49 $21.71 $22.00 $22.00 3,693
2021-06-15 $22.40 $22.43 $21.53 $21.55 $21.55 6,284
2021-06-14 $21.99 $21.99 $21.98 $21.98 $21.98 1,772
2021-06-11 $21.51 $21.51 $21.51 $21.51 $21.51 95
2021-06-10 $21.95 $21.95 $21.51 $21.51 $21.51 2,695
2021-06-09 $19.87 $21.99 $19.87 $21.96 $21.96 5,654
2021-06-08 $21.81 $21.81 $21.70 $21.70 $21.70 2,179
2021-06-07 $21.64 $21.82 $21.15 $21.70 $21.70 5,752
2021-06-04 $21.31 $21.65 $21.31 $21.65 $21.65 1,567
2021-06-03 $21.56 $21.56 $21.38 $21.38 $21.38 1,062
2021-06-02 $21.15 $21.45 $21.15 $21.45 $21.45 2,160
2021-06-01 $21.38 $21.38 $21.05 $21.05 $21.05 1,298
2021-05-28 $21.70 $21.99 $21.70 $21.99 $21.99 1,352
2021-05-27 $21.80 $21.96 $21.80 $21.96 $21.96 540
2021-05-26 $21.93 $22.35 $21.40 $22.19 $22.19 4,595
2021-05-25 $21.50 $21.80 $21.40 $21.40 $21.40 5,816
2021-05-24 $21.39 $21.50 $21.34 $21.50 $21.50 7,450
2021-05-21 $21.30 $21.50 $21.30 $21.49 $21.49 14,245
2021-05-20 $19.71 $21.50 $19.71 $21.50 $21.50 49,198
2021-05-19 $21.65 $22.15 $21.00 $21.26 $21.26 20,434
2021-05-18 $22.10 $22.10 $22.10 $22.10 $22.10 226
2021-05-17 $21.98 $22.00 $21.98 $22.00 $22.00 1,399
2021-05-14 $21.80 $21.97 $21.80 $21.97 $21.97 1,837
2021-05-13 $21.94 $21.94 $21.90 $21.90 $21.90 746
2021-05-12 $21.50 $21.90 $21.25 $21.50 $21.50 11,354
2021-05-11 $22.00 $22.00 $21.10 $21.10 $21.10 17,832
2021-05-10 $22.00 $22.00 $22.00 $22.00 $22.00 1,300
2021-05-07 $22.00 $22.00 $22.00 $22.00 $22.00 166
2021-05-06 $21.75 $21.75 $21.75 $21.75 $21.75 139
2021-05-05 $22.00 $22.25 $21.70 $21.70 $21.70 8,344
2021-05-04 $22.00 $22.00 $21.70 $21.76 $21.76 2,657
2021-05-03 $22.20 $22.20 $22.20 $22.20 $22.20 200
2021-04-30 $21.50 $22.20 $21.50 $22.20 $22.20 4,000
2021-04-29 $22.20 $22.20 $22.20 $22.20 $22.20 9
2021-04-28 $22.20 $22.20 $22.20 $22.20 $22.20 2,360
2021-04-27 $22.12 $22.12 $22.12 $22.12 $22.12 497
2021-04-26 $22.14 $22.14 $22.14 $22.14 $22.14 75
2021-04-23 $21.41 $22.14 $21.41 $22.14 $22.14 1,100
2021-04-22 $22.20 $22.20 $21.38 $21.38 $21.38 6,939
2021-04-21 $21.80 $22.25 $21.80 $22.25 $22.25 651
2021-04-20 $21.85 $22.49 $21.71 $21.71 $21.71 1,600
2021-04-19 $21.84 $22.99 $21.84 $21.85 $21.85 6,915
2021-04-16 $21.50 $21.89 $21.00 $21.33 $21.33 2,858
2021-04-15 $22.20 $22.20 $22.00 $22.00 $22.00 1,816
2021-04-14 $21.50 $22.24 $21.50 $22.00 $22.00 4,988
2021-04-13 $21.60 $21.60 $21.51 $21.51 $21.51 600
2021-04-12 $21.88 $22.00 $21.10 $21.10 $21.10 3,240
2021-04-09 $21.15 $21.90 $21.15 $21.15 $21.15 1,660
2021-04-08 $21.95 $21.95 $21.01 $21.05 $21.05 8,838
2021-04-07 $20.61 $22.00 $20.61 $22.00 $22.00 6,036
2021-04-06 $21.00 $21.20 $20.75 $20.75 $20.75 8,982
2021-04-05 $20.99 $21.00 $20.75 $20.75 $20.75 8,288
2021-04-01 $20.99 $20.99 $20.75 $20.75 $20.75 2,300
2021-03-31 $20.41 $21.00 $20.41 $21.00 $21.00 3,539
2021-03-30 $20.67 $21.00 $20.22 $21.00 $21.00 2,934
2021-03-29 $20.80 $21.00 $20.70 $21.00 $21.00 1,200
2021-03-26 $20.50 $21.00 $20.50 $21.00 $21.00 2,875
2021-03-25 $20.95 $21.00 $20.38 $20.50 $20.50 1,610
2021-03-24 $20.50 $20.50 $20.50 $20.50 $20.50 0
2021-03-23 $21.00 $21.00 $20.50 $20.50 $20.50 2,725
2021-03-22 $20.85 $21.20 $20.50 $20.50 $20.50 3,231
2021-03-19 $20.50 $20.88 $20.50 $20.50 $20.50 644
2021-03-18 $20.75 $20.75 $20.50 $20.50 $20.50 2,669
2021-03-17 $20.82 $20.82 $20.06 $20.75 $20.75 8,232
2021-03-16 $20.75 $21.18 $20.75 $21.18 $21.18 2,086
2021-03-15 $20.85 $21.00 $20.31 $20.70 $20.70 3,198
2021-03-12 $20.00 $20.60 $20.00 $20.60 $20.60 3,681
2021-03-11 $20.20 $20.50 $20.20 $20.25 $20.25 3,348
2021-03-10 $20.45 $20.45 $20.35 $20.35 $20.35 2,714
2021-03-09 $20.00 $20.20 $19.90 $19.95 $19.95 4,181
2021-03-08 $19.95 $20.30 $19.95 $20.20 $20.20 5,045
2021-03-05 $20.00 $20.40 $19.90 $19.91 $19.91 3,700
2021-03-04 $20.27 $20.40 $20.27 $20.40 $20.40 2,334
2021-03-03 $20.10 $20.10 $19.88 $19.88 $19.88 300
2021-03-02 $19.90 $20.10 $19.82 $19.85 $19.85 1,826
2021-03-01 $20.39 $20.40 $19.82 $19.82 $19.82 1,950
2021-02-26 $20.40 $20.40 $20.40 $20.40 $20.40 0
2021-02-25 $20.75 $20.75 $20.20 $20.50 $20.50 750
2021-02-24 $20.45 $20.50 $20.45 $20.50 $20.50 750
2021-02-23 $20.13 $20.55 $20.13 $20.27 $20.27 2,552
2021-02-22 $20.20 $20.50 $20.16 $20.50 $20.50 1,017
2021-02-19 $20.22 $21.00 $20.10 $20.25 $20.25 3,059
2021-02-18 $21.00 $21.00 $20.12 $20.55 $20.55 794
2021-02-17 $20.56 $20.56 $20.55 $20.55 $20.55 794
2021-02-16 $20.99 $20.99 $20.52 $20.99 $20.99 1,000
2021-02-12 $20.61 $20.61 $20.55 $20.55 $20.55 1,651
2021-02-11 $21.00 $21.00 $20.50 $20.99 $20.99 4,185
2021-02-10 $20.94 $21.00 $20.90 $20.92 $20.92 3,193
2021-02-09 $20.16 $20.92 $20.16 $20.92 $20.92 3,193
2021-02-08 $20.15 $20.90 $20.11 $20.90 $20.90 4,110
2021-02-05 $20.50 $20.90 $20.20 $20.90 $20.90 4,094
2021-02-04 $20.35 $20.50 $20.11 $20.50 $20.50 6,522
2021-02-03 $20.35 $20.50 $19.65 $20.30 $20.30 8,395
2021-02-02 $20.23 $20.25 $19.99 $20.00 $20.00 4,554
2021-02-01 $20.00 $20.00 $19.61 $19.61 $19.61 1,570
2021-01-29 $19.75 $19.80 $19.56 $19.56 $19.56 2,543
2021-01-28 $19.71 $20.00 $19.71 $19.76 $19.76 2,546
2021-01-27 $19.90 $20.24 $19.65 $19.65 $19.65 4,313
2021-01-26 $19.65 $20.24 $19.60 $20.24 $20.24 3,050
2021-01-25 $19.65 $20.00 $19.60 $20.00 $20.00 1,900
2021-01-22 $19.50 $20.00 $19.50 $19.99 $19.99 901
2021-01-21 $20.00 $20.00 $19.22 $19.22 $19.22 2,526
2021-01-20 $20.14 $20.15 $20.14 $20.15 $20.15 2,199
2021-01-19 $19.85 $19.90 $19.85 $19.90 $19.90 2,000
2021-01-15 $19.85 $19.85 $19.65 $19.65 $19.65 800
2021-01-14 $20.25 $20.25 $20.25 $20.25 $20.25 130
2021-01-13 $20.50 $20.50 $20.00 $20.25 $20.25 2,739
2021-01-12 $19.80 $19.80 $19.13 $19.80 $19.80 8,570
2021-01-11 $19.90 $20.10 $19.90 $20.05 $20.05 1,100
2021-01-08 $19.90 $19.90 $19.77 $19.77 $19.77 1,100
2021-01-07 $19.20 $19.85 $19.00 $19.85 $19.85 6,257
2021-01-06 $19.38 $19.38 $19.15 $19.15 $19.15 2,400
2021-01-05 $19.30 $19.45 $19.00 $19.45 $19.45 2,835
2021-01-04 $19.20 $19.29 $19.20 $19.29 $19.29 861
2020-12-31 $19.01 $19.08 $18.55 $19.05 $19.05 10,168
2020-12-30 $18.95 $19.59 $18.51 $19.33 $19.33 5,285
2020-12-29 $19.15 $19.96 $18.06 $18.81 $18.81 12,844
2020-12-28 $19.25 $19.75 $19.00 $19.31 $19.31 5,981
2020-12-24 $19.65 $19.65 $19.20 $19.20 $19.20 2,396
2020-12-23 $19.75 $19.84 $19.20 $19.84 $19.84 4,934
2020-12-22 $19.95 $20.00 $19.68 $19.75 $19.75 3,000
2020-12-21 $19.82 $19.82 $19.50 $19.50 $19.50 4,850
2020-12-18 $19.82 $20.31 $19.73 $19.85 $19.85 4,091
2020-12-17 $20.15 $20.16 $19.78 $19.82 $19.82 7,419
2020-12-16 $20.00 $20.19 $19.82 $20.14 $20.14 3,743
2020-12-15 $20.45 $20.75 $19.52 $20.00 $20.00 3,604
2020-12-14 $19.92 $20.39 $19.92 $20.39 $20.39 3,235
2020-12-11 $20.51 $20.51 $20.07 $20.07 $20.07 3,621
2020-12-10 $20.15 $21.25 $20.15 $20.50 $20.50 4,700
2020-12-09 $20.03 $20.25 $20.03 $20.20 $20.20 6,150
2020-12-08 $19.60 $20.25 $19.60 $20.24 $20.24 2,965
2020-12-07 $19.55 $20.22 $19.15 $20.22 $20.22 4,737
2020-12-04 $19.35 $19.50 $19.35 $19.35 $19.35 777
2020-12-03 $19.11 $19.55 $19.10 $19.35 $19.35 1,471
2020-12-02 $19.37 $19.75 $19.00 $19.54 $19.54 2,045
2020-12-01 $19.00 $19.37 $18.60 $19.20 $19.20 6,356
2020-11-30 $19.25 $19.45 $19.20 $19.45 $19.45 2,500
2020-11-27 $19.45 $19.45 $19.45 $19.45 $19.45 300
2020-11-25 $19.00 $19.49 $19.00 $19.10 $19.10 1,936
2020-11-24 $19.49 $19.49 $19.25 $19.40 $19.40 1,001
2020-11-23 $19.25 $19.25 $18.90 $19.25 $19.25 1,159
2020-11-20 $19.24 $19.24 $18.77 $18.90 $18.90 1,494
2020-11-19 $19.27 $19.27 $19.27 $19.27 $19.27 750
2020-11-18 $19.00 $19.25 $18.33 $19.00 $19.00 7,210
2020-11-17 $18.52 $18.85 $18.50 $18.85 $18.85 2,593
2020-11-16 $19.05 $19.05 $18.70 $18.70 $18.70 1,197
2020-11-13 $18.80 $18.80 $18.31 $18.60 $18.60 2,010
2020-11-12 $19.09 $19.09 $18.70 $18.80 $18.80 2,734
2020-11-11 $18.75 $19.10 $18.75 $19.09 $19.09 2,003
2020-11-10 $17.76 $18.30 $17.76 $18.30 $18.30 1,920
2020-11-09 $18.35 $18.75 $18.35 $18.75 $18.75 3,273
2020-11-06 $18.35 $18.35 $18.35 $18.35 $18.35 500
2020-11-05 $17.86 $18.30 $17.86 $18.30 $18.30 750
2020-11-04 $17.80 $18.16 $17.80 $18.16 $18.16 1,300
2020-11-03 $17.81 $17.81 $17.80 $17.80 $17.80 1,000
2020-11-02 $17.95 $18.10 $17.75 $17.95 $17.95 7,361
2020-10-30 $17.80 $18.00 $17.80 $17.90 $17.90 2,552
2020-10-29 $17.90 $18.03 $17.25 $17.80 $17.80 5,807
2020-10-28 $18.00 $18.00 $17.90 $17.90 $17.90 8,493
2020-10-27 $18.00 $18.10 $18.00 $18.10 $18.10 11,390
2020-10-26 $18.25 $18.25 $18.02 $18.25 $18.25 3,667
2020-10-23 $17.96 $18.25 $17.95 $18.25 $18.25 4,918
2020-10-22 $18.00 $18.23 $17.95 $18.23 $18.23 4,614
2020-10-21 $18.00 $18.00 $18.00 $18.00 $18.00 2,300
2020-10-20 $18.23 $18.25 $17.99 $18.25 $18.25 3,120
2020-10-19 $18.25 $18.25 $18.20 $18.23 $18.23 2,121
2020-10-16 $17.95 $18.25 $17.95 $18.25 $18.25 2,100
2020-10-15 $18.00 $18.00 $18.00 $18.00 $18.00 202
2020-10-14 $17.95 $18.05 $17.95 $17.95 $17.95 1,910
2020-10-13 $18.00 $18.00 $18.00 $18.00 $18.00 1,750
2020-10-12 $18.00 $18.00 $18.00 $18.00 $18.00 400
2020-10-09 $17.68 $18.00 $17.68 $18.00 $18.00 5,191
2020-10-08 $18.00 $18.11 $17.90 $18.11 $18.11 6,199
2020-10-07 $17.80 $18.00 $17.77 $17.77 $17.77 4,035
2020-10-06 $18.05 $18.05 $18.05 $18.05 $18.05 915
2020-10-05 $18.07 $18.07 $17.65 $17.70 $17.70 6,875
2020-10-02 $17.85 $18.03 $17.55 $18.01 $18.01 2,900
2020-10-01 $18.00 $18.00 $18.00 $18.00 $18.00 3
2020-09-30 $17.53 $18.00 $17.53 $18.00 $18.00 8,723
2020-09-29 $17.55 $17.64 $17.30 $17.50 $17.50 4,077
2020-09-28 $17.36 $18.00 $17.36 $17.52 $17.52 3,550
2020-09-25 $17.85 $17.85 $17.31 $17.35 $17.35 4,900
2020-09-24 $17.41 $17.88 $17.20 $17.88 $17.88 1,224
2020-09-23 $17.64 $17.92 $17.30 $17.92 $17.92 6,284
2020-09-22 $18.28 $18.28 $18.01 $18.01 $18.01 700
2020-09-21 $17.44 $18.30 $17.44 $17.51 $17.51 5,481
2020-09-18 $17.56 $17.56 $17.56 $17.56 $17.56 12
2020-09-17 $17.56 $17.56 $17.56 $17.56 $17.56 1,001
2020-09-16 $17.55 $18.26 $17.36 $17.65 $17.65 4,820
2020-09-15 $17.99 $18.34 $17.96 $18.00 $18.00 3,026
2020-09-14 $17.70 $18.12 $17.25 $17.25 $17.25 3,400
2020-09-11 $17.75 $17.75 $17.75 $17.75 $17.75 593
2020-09-10 $18.20 $18.20 $18.20 $18.20 $18.20 65
2020-09-09 $17.36 $18.20 $17.36 $18.20 $18.20 8,200
2020-09-08 $17.33 $18.00 $17.25 $18.00 $18.00 8,944
2020-09-04 $17.30 $17.65 $17.30 $17.65 $17.65 1,097
2020-09-03 $17.75 $17.75 $17.30 $17.30 $17.30 8,816
2020-09-02 $17.50 $18.17 $17.25 $17.84 $17.84 3,092
2020-09-01 $17.75 $18.30 $17.50 $18.20 $18.20 6,388
2020-08-31 $17.90 $17.90 $17.05 $17.75 $17.75 2,105
2020-08-28 $17.59 $18.00 $17.59 $18.00 $18.00 2,700
2020-08-27 $18.13 $18.15 $18.13 $18.15 $18.15 57,947
2020-08-26 $17.52 $17.80 $17.50 $17.80 $17.80 5,645
2020-08-25 $17.90 $18.00 $17.80 $17.80 $17.80 2,226
2020-08-24 $18.00 $18.00 $17.60 $17.60 $17.60 8,977
2020-08-21 $17.50 $17.50 $17.50 $17.50 $17.50 1
2020-08-20 $17.50 $17.50 $17.50 $17.50 $17.50 717
2020-08-19 $17.45 $18.00 $17.35 $18.00 $18.00 2,445
2020-08-18 $17.25 $17.85 $17.25 $17.25 $17.25 1,990
2020-08-17 $17.48 $17.50 $17.18 $17.18 $17.18 3,975
2020-08-14 $17.60 $17.60 $17.60 $17.60 $17.60 1,020
2020-08-13 $17.65 $17.85 $17.65 $17.65 $17.65 2,898
2020-08-12 $17.55 $17.90 $17.03 $17.66 $17.66 1,880
2020-08-11 $17.50 $17.85 $17.00 $17.50 $17.50 4,141
2020-08-10 $17.20 $18.00 $17.15 $17.75 $17.75 9,206
2020-08-07 $17.01 $17.01 $16.85 $17.00 $17.00 1,325
2020-08-06 $17.40 $17.67 $17.00 $17.67 $17.67 1,600
2020-08-05 $17.36 $17.40 $17.36 $17.40 $17.40 3,579
2020-08-04 $17.19 $17.19 $17.19 $17.19 $17.19 0
2020-08-03 $17.10 $17.19 $17.10 $17.19 $17.19 1,109
2020-07-31 $17.10 $17.10 $17.10 $17.10 $17.10 1,150
2020-07-30 $17.25 $17.25 $16.74 $17.00 $17.00 3,402
2020-07-29 $17.10 $17.15 $17.10 $17.15 $17.15 3,300
2020-07-28 $17.35 $17.36 $17.05 $17.05 $17.05 3,000
2020-07-27 $17.12 $17.12 $16.62 $16.62 $16.62 1,400
2020-07-24 $17.35 $17.35 $17.10 $17.10 $17.10 3,017
2020-07-23 $17.34 $17.35 $17.34 $17.35 $17.35 500
2020-07-22 $17.20 $17.20 $17.20 $17.20 $17.20 100
2020-07-21 $17.20 $17.34 $17.20 $17.34 $17.34 840
2020-07-20 $17.15 $17.15 $17.10 $17.10 $17.10 600
2020-07-17 $17.35 $17.35 $17.35 $17.35 $17.35 190
2020-07-16 $17.36 $17.36 $17.36 $17.36 $17.36 200
2020-07-15 $17.05 $17.05 $17.05 $17.05 $17.05 770
2020-07-14 $17.05 $17.05 $17.05 $17.05 $17.05 2,100
2020-07-13 $17.35 $17.35 $16.80 $17.00 $17.00 2,700
2020-07-10 $17.25 $17.25 $17.25 $17.25 $17.25 500
2020-07-09 $17.25 $17.25 $17.25 $17.25 $17.25 80
2020-07-08 $17.20 $17.30 $17.00 $17.25 $17.25 4,400
2020-07-07 $17.20 $17.65 $17.05 $17.65 $17.65 900
2020-07-06 $17.20 $17.20 $17.20 $17.20 $17.20 60
2020-07-02 $17.20 $17.20 $17.20 $17.20 $17.20 100
2020-07-01 $17.12 $17.25 $17.00 $17.00 $17.00 3,215
2020-06-30 $17.50 $17.50 $17.10 $17.16 $17.16 1,000
2020-06-29 $17.25 $17.25 $17.25 $17.25 $17.25 39
2020-06-26 $17.25 $17.25 $17.25 $17.25 $17.25 142
2020-06-25 $17.50 $17.50 $17.25 $17.25 $17.25 416
2020-06-24 $17.75 $17.75 $17.25 $17.25 $17.25 1,000
2020-06-23 $17.69 $18.00 $17.69 $18.00 $18.00 626
2020-06-22 $18.00 $18.00 $18.00 $18.00 $18.00 220
2020-06-18 $17.65 $18.25 $17.65 $18.25 $18.25 2,380
2020-06-17 $17.75 $17.99 $17.61 $17.65 $17.65 5,279
2020-06-16 $18.00 $18.00 $18.00 $18.00 $18.00 603
2020-06-15 $18.30 $18.48 $17.05 $17.99 $17.99 6,144
2020-06-12 $18.40 $18.40 $18.40 $18.40 $18.40 270
2020-06-11 $18.00 $18.00 $17.65 $17.65 $17.65 2,122
2020-06-10 $18.15 $18.50 $17.55 $17.70 $17.70 6,524
2020-06-09 $18.10 $18.20 $18.00 $18.15 $18.15 6,402
2020-06-08 $18.16 $18.40 $17.75 $18.10 $18.10 11,605
2020-06-05 $18.00 $18.28 $18.00 $18.16 $18.16 1,921
2020-06-04 $18.00 $18.05 $17.45 $17.45 $17.45 2,653
2020-06-03 $17.50 $18.00 $17.45 $17.95 $17.95 5,500
2020-06-02 $17.24 $17.50 $17.24 $17.50 $17.50 1,770
2020-06-01 $17.20 $18.00 $17.20 $17.60 $17.60 2,400
2020-05-29 $17.52 $17.85 $17.52 $17.85 $17.85 1,700
2020-05-28 $17.63 $18.00 $17.63 $18.00 $18.00 1,150
2020-05-27 $17.50 $17.50 $17.10 $17.10 $17.10 1,250
2020-05-26 $17.69 $17.75 $17.69 $17.75 $17.75 659
2020-05-22 $17.00 $17.69 $17.00 $17.69 $17.69 4,023
2020-05-21 $17.13 $17.16 $17.13 $17.15 $17.15 1,100
2020-05-20 $16.40 $17.10 $16.40 $17.10 $17.10 3,665
2020-05-19 $16.13 $16.50 $16.10 $16.50 $16.50 4,436
2020-05-18 $16.50 $16.50 $16.12 $16.12 $16.12 579
2020-05-15 $16.45 $16.50 $16.45 $16.50 $16.50 2,155
2020-05-14 $16.11 $16.80 $16.11 $16.80 $16.80 2,410
2020-05-13 $16.80 $16.80 $16.80 $16.80 $16.80 55
2020-05-12 $16.57 $16.81 $16.57 $16.80 $16.80 1,510
2020-05-11 $17.25 $17.25 $17.25 $17.25 $17.25 2,990
2020-05-08 $16.97 $17.25 $16.97 $17.25 $17.25 4,040
2020-05-07 $16.49 $16.96 $15.75 $16.96 $16.96 6,510
2020-05-06 $16.50 $16.50 $16.30 $16.30 $16.30 1,000
2020-05-05 $16.50 $16.65 $16.50 $16.50 $16.50 2,178
2020-05-04 $16.39 $16.50 $16.30 $16.50 $16.50 2,052
2020-05-01 $16.50 $16.50 $15.46 $16.15 $16.15 5,085
2020-04-30 $16.66 $17.00 $16.51 $16.58 $16.58 5,439
2020-04-29 $16.97 $17.94 $16.51 $17.46 $17.46 7,560
2020-04-28 $16.75 $16.97 $16.45 $16.57 $16.57 2,247
2020-04-27 $16.53 $16.80 $16.01 $16.80 $16.80 4,343
2020-04-24 $16.36 $16.77 $16.36 $16.50 $16.50 755
2020-04-23 $16.45 $16.75 $16.25 $16.75 $16.75 6,560
2020-04-22 $16.26 $16.50 $16.10 $16.40 $16.40 6,866
2020-04-21 $16.20 $16.51 $16.20 $16.50 $16.50 5,392
2020-04-20 $16.74 $16.75 $16.24 $16.75 $16.75 2,100
2020-04-17 $16.55 $17.00 $16.55 $16.95 $16.95 10,725
2020-04-16 $16.50 $16.50 $16.01 $16.06 $16.06 1,525
2020-04-15 $15.76 $16.25 $15.76 $16.10 $16.10 6,533
2020-04-14 $16.07 $16.89 $16.07 $16.89 $16.89 2,800
2020-04-13 $16.55 $16.55 $15.76 $16.00 $16.00 4,447
2020-04-09 $17.00 $17.00 $16.45 $16.55 $16.55 4,678
2020-04-08 $16.99 $16.99 $16.03 $16.03 $16.03 679
2020-04-07 $16.05 $16.51 $16.00 $16.50 $16.50 4,636
2020-04-06 $15.01 $16.00 $15.01 $15.80 $15.80 3,532
2020-04-03 $16.00 $16.20 $15.99 $16.20 $16.20 17,010
2020-04-02 $14.33 $16.50 $14.33 $16.00 $16.00 8,700
2020-04-01 $16.20 $16.60 $14.66 $15.40 $15.40 2,700
2020-03-31 $15.85 $17.00 $15.85 $17.00 $17.00 2,401
2020-03-30 $16.30 $17.00 $16.15 $17.00 $17.00 7,020
2020-03-27 $17.39 $17.39 $15.75 $16.50 $16.50 4,495
2020-03-26 $16.01 $17.20 $16.01 $16.26 $16.26 5,855
2020-03-25 $15.50 $17.00 $15.50 $17.00 $17.00 2,132
2020-03-24 $13.10 $15.25 $13.10 $15.14 $15.14 10,973
2020-03-23 $14.00 $14.00 $12.75 $13.85 $13.85 14,411
2020-03-20 $15.00 $16.00 $15.00 $15.01 $15.01 7,528
2020-03-19 $12.00 $15.50 $12.00 $14.50 $14.50 10,430
2020-03-18 $14.20 $14.20 $12.00 $12.75 $12.75 39,121
2020-03-17 $16.05 $16.70 $14.60 $15.60 $15.60 12,839
2020-03-16 $15.25 $17.00 $12.55 $15.00 $15.00 67,476
2020-03-13 $16.65 $17.00 $16.50 $17.00 $17.00 4,630
2020-03-12 $15.15 $17.00 $15.15 $17.00 $17.00 15,305
2020-03-11 $18.50 $18.60 $14.05 $18.49 $18.49 23,825
2020-03-10 $19.39 $19.49 $18.01 $19.00 $19.00 8,092
2020-03-09 $19.05 $19.05 $17.02 $19.05 $19.05 27,935
2020-03-06 $20.01 $20.78 $20.01 $20.78 $20.78 454
2020-03-05 $20.31 $20.80 $20.31 $20.69 $20.69 3,800
2020-03-04 $21.34 $21.34 $20.36 $20.62 $20.62 1,792
2020-03-03 $21.00 $21.35 $20.32 $20.32 $20.32 3,626
2020-03-02 $20.10 $20.80 $20.10 $20.80 $20.80 5,476
2020-02-28 $20.50 $20.95 $20.20 $20.58 $20.58 12,453
2020-02-27 $21.00 $21.00 $20.61 $20.66 $20.66 2,876
2020-02-26 $21.11 $22.16 $20.60 $21.49 $21.49 46,050
2020-02-25 $21.65 $21.85 $21.25 $21.30 $21.30 20,189
2020-02-24 $21.71 $22.15 $21.63 $21.65 $21.65 2,100
2020-02-21 $21.01 $22.00 $21.01 $22.00 $22.00 4,497
2020-02-20 $21.90 $22.15 $21.82 $22.15 $22.15 2,818
2020-02-19 $21.74 $22.20 $21.74 $22.00 $22.00 11,126
2020-02-18 $21.74 $22.16 $21.63 $22.13 $22.13 13,043
2020-02-14 $21.92 $22.18 $21.65 $22.18 $22.18 15,206
2020-02-13 $22.00 $22.00 $21.61 $21.65 $21.65 2,868
2020-02-12 $22.00 $22.05 $21.61 $22.00 $22.00 4,364
2020-02-11 $21.60 $22.10 $21.50 $22.00 $22.00 13,882
2020-02-10 $21.50 $21.75 $21.50 $21.60 $21.60 6,219
2020-02-07 $21.50 $21.65 $21.50 $21.50 $21.50 4,617
2020-02-06 $21.32 $21.65 $21.15 $21.50 $21.50 17,014
2020-02-05 $21.15 $21.25 $21.15 $21.25 $21.25 1,900
2020-02-04 $21.15 $21.25 $21.12 $21.12 $21.12 5,573
2020-02-03 $21.20 $21.20 $21.11 $21.15 $21.15 2,975
2020-01-31 $21.22 $21.50 $21.06 $21.15 $21.15 8,820
2020-01-30 $21.17 $21.17 $21.17 $21.17 $21.17 1,088
2020-01-29 $21.15 $21.68 $21.15 $21.68 $21.68 840
2020-01-28 $20.92 $21.69 $20.85 $21.69 $21.69 4,306
2020-01-27 $21.50 $21.50 $21.00 $21.00 $21.00 3,127
2020-01-24 $21.55 $21.55 $21.55 $21.55 $21.55 1,387
2020-01-23 $21.70 $21.85 $21.50 $21.55 $21.55 8,040
2020-01-22 $21.60 $21.75 $21.50 $21.65 $21.65 5,166
2020-01-21 $21.35 $21.50 $21.11 $21.50 $21.50 7,290
2020-01-17 $21.25 $21.31 $21.25 $21.31 $21.31 1,066
2020-01-16 $21.00 $21.30 $21.00 $21.30 $21.30 3,895
2020-01-15 $21.40 $21.40 $21.27 $21.27 $21.27 1,174
2020-01-14 $21.65 $21.65 $21.00 $21.40 $21.40 9,749
2020-01-13 $21.35 $21.60 $21.35 $21.60 $21.60 1,901
2020-01-10 $21.10 $21.30 $21.10 $21.21 $21.21 1,422
2020-01-09 $21.25 $21.30 $21.20 $21.30 $21.30 3,525
2020-01-08 $21.00 $21.20 $20.77 $21.20 $21.20 2,925
2020-01-07 $20.70 $21.35 $20.70 $21.35 $21.35 4,129
2020-01-06 $21.35 $21.35 $20.50 $20.80 $20.80 3,395
2020-01-03 $20.27 $21.49 $20.27 $21.49 $21.49 19,087
2020-01-02 $20.50 $20.70 $20.10 $20.65 $20.65 10,300
2019-12-31 $20.35 $20.90 $20.25 $20.90 $20.90 2,600
2019-12-30 $20.21 $20.86 $20.20 $20.60 $20.60 5,424
2019-12-27 $20.45 $20.50 $20.13 $20.20 $20.20 12,800
2019-12-26 $20.22 $20.30 $20.21 $20.30 $20.30 2,250
2019-12-24 $20.21 $20.33 $20.20 $20.20 $20.20 11,400
2019-12-23 $20.25 $20.50 $20.20 $20.20 $20.20 9,900
2019-12-20 $20.26 $20.50 $20.15 $20.25 $20.25 20,304
2019-12-19 $20.40 $20.40 $20.25 $20.26 $20.26 8,852
2019-12-18 $20.45 $20.87 $20.21 $20.40 $20.40 14,262
2019-12-17 $20.37 $20.60 $20.31 $20.45 $20.45 5,127
2019-12-16 $20.65 $20.65 $20.31 $20.31 $20.31 1,640
2019-12-13 $20.60 $20.63 $20.30 $20.30 $20.30 1,895
2019-12-12 $20.11 $20.22 $20.11 $20.22 $20.22 5,481
2019-12-11 $20.30 $20.30 $20.20 $20.20 $20.20 17,351
2019-12-10 $20.55 $20.55 $20.25 $20.26 $20.26 800
2019-12-09 $20.45 $20.69 $20.16 $20.16 $20.16 2,640
2019-12-06 $20.70 $20.70 $20.15 $20.15 $20.15 1,221
2019-12-05 $20.10 $20.15 $20.02 $20.04 $20.04 3,337
2019-12-04 $20.00 $20.18 $19.93 $20.18 $20.18 1,592
2019-12-03 $20.30 $20.30 $20.00 $20.05 $20.05 2,550
2019-12-02 $20.70 $20.70 $20.25 $20.25 $20.25 4,433
2019-11-27 $20.90 $20.90 $20.67 $20.68 $20.68 1,840
2019-11-26 $20.80 $20.95 $20.31 $20.95 $20.95 5,470
2019-11-25 $20.65 $20.99 $20.50 $20.99 $20.99 3,286
2019-11-22 $21.17 $21.17 $20.65 $20.65 $20.65 1,608
2019-11-21 $20.63 $20.63 $20.63 $20.63 $20.63 357
2019-11-20 $20.90 $21.19 $20.90 $21.05 $21.05 9,002
2019-11-19 $20.50 $20.50 $20.50 $20.50 $20.50 1,200
2019-11-18 $20.65 $20.65 $20.65 $20.65 $20.65 130
2019-11-15 $20.50 $20.65 $20.26 $20.65 $20.65 3,700
2019-11-14 $20.50 $20.95 $20.35 $20.51 $20.51 6,530
2019-11-13 $20.60 $20.60 $20.25 $20.25 $20.25 4,251
2019-11-12 $20.39 $21.00 $20.39 $20.40 $20.40 4,591
2019-11-11 $20.35 $20.39 $20.05 $20.39 $20.39 3,305
2019-11-08 $20.30 $20.37 $20.30 $20.37 $20.37 2,127
2019-11-07 $20.27 $20.81 $20.25 $20.81 $20.81 2,100
2019-11-06 $20.27 $20.50 $20.25 $20.25 $20.25 5,788
2019-11-05 $20.21 $20.21 $20.01 $20.20 $20.20 1,900
2019-11-04 $20.39 $20.40 $20.00 $20.25 $20.25 6,776
2019-11-01 $20.39 $20.39 $20.25 $20.25 $20.25 396
2019-10-31 $19.86 $20.20 $19.86 $20.20 $20.20 3,930
2019-10-30 $20.30 $20.35 $19.80 $20.30 $20.30 5,313
2019-10-29 $20.40 $20.42 $20.30 $20.35 $20.35 8,700
2019-10-28 $20.30 $20.40 $19.80 $20.35 $20.35 23,158
2019-10-25 $19.55 $20.00 $19.55 $19.92 $19.92 14,605
2019-10-24 $19.65 $19.65 $19.60 $19.60 $19.60 6,585
2019-10-23 $19.56 $19.60 $19.56 $19.60 $19.60 3,402
2019-10-22 $19.98 $19.98 $19.60 $19.62 $19.62 1,210
2019-10-21 $19.70 $20.50 $19.55 $19.55 $19.55 6,755
2019-10-18 $19.40 $19.65 $19.40 $19.64 $19.64 3,696
2019-10-17 $19.70 $19.70 $19.50 $19.60 $19.60 50,583
2019-10-16 $19.50 $19.75 $19.50 $19.75 $19.75 2,895
2019-10-15 $19.70 $19.77 $19.50 $19.60 $19.60 4,963
2019-10-14 $19.50 $19.75 $19.48 $19.70 $19.70 6,939
2019-10-11 $19.48 $19.60 $19.48 $19.50 $19.50 3,550
2019-10-10 $19.46 $19.79 $19.46 $19.47 $19.47 6,615
2019-10-09 $19.51 $19.65 $19.46 $19.65 $19.65 1,760
2019-10-08 $19.51 $19.65 $19.46 $19.65 $19.65 3,102
2019-10-07 $19.46 $19.55 $19.46 $19.50 $19.50 9,001
2019-10-04 $19.50 $19.55 $19.46 $19.50 $19.50 9,526
2019-10-03 $19.70 $19.70 $19.41 $19.65 $19.65 4,351
2019-10-02 $19.48 $19.70 $19.41 $19.70 $19.70 4,449
2019-10-01 $19.46 $19.55 $19.46 $19.51 $19.51 7,154
2019-09-30 $19.50 $19.55 $19.48 $19.55 $19.55 5,658
2019-09-27 $19.45 $19.65 $19.40 $19.53 $19.53 4,900
2019-09-26 $19.65 $19.65 $19.45 $19.45 $19.45 2,400
2019-09-25 $19.42 $19.55 $19.31 $19.50 $19.50 8,662
2019-09-24 $19.75 $20.00 $19.41 $19.90 $19.90 5,080
2019-09-23 $19.50 $20.00 $19.50 $20.00 $20.00 5,120
2019-09-20 $19.69 $19.75 $19.45 $19.45 $19.45 4,716
2019-09-19 $19.55 $19.70 $19.31 $19.36 $19.36 5,783
2019-09-18 $19.70 $19.70 $19.50 $19.50 $19.50 1,626
2019-09-17 $19.69 $19.69 $19.26 $19.40 $19.40 5,995
2019-09-16 $19.25 $19.70 $19.25 $19.50 $19.50 5,776
2019-09-13 $19.25 $19.55 $19.25 $19.25 $19.25 8,583
2019-09-12 $19.31 $19.31 $19.31 $19.31 $19.31 372
2019-09-11 $19.33 $19.41 $19.33 $19.40 $19.40 3,406
2019-09-10 $19.30 $19.62 $19.21 $19.31 $19.31 8,596
2019-09-09 $19.15 $19.75 $19.15 $19.50 $19.50 33,211
2019-09-06 $19.41 $19.41 $19.15 $19.15 $19.15 2,108
2019-09-05 $19.12 $19.49 $19.12 $19.39 $19.39 3,675
2019-09-04 $19.10 $19.35 $19.10 $19.35 $19.35 5,451
2019-09-03 $19.35 $19.51 $19.01 $19.05 $19.05 6,755
2019-08-29 $19.46 $19.46 $19.12 $19.12 $19.12 3,522
2019-08-28 $19.41 $19.48 $19.20 $19.20 $19.20 18,139
2019-08-27 $19.26 $19.58 $19.26 $19.40 $19.40 7,314
2019-08-26 $19.22 $19.40 $19.20 $19.25 $19.25 4,320
2019-08-23 $19.40 $19.40 $19.20 $19.40 $19.40 1,665
2019-08-22 $19.40 $19.40 $19.20 $19.20 $19.20 2,827
2019-08-21 $19.15 $19.40 $19.15 $19.40 $19.40 9,511
2019-08-20 $19.20 $19.40 $19.01 $19.01 $19.01 23,955
2019-08-19 $19.01 $19.35 $19.01 $19.11 $19.11 7,070
2019-08-16 $19.33 $19.39 $19.05 $19.30 $19.30 4,160
2019-08-15 $19.01 $19.33 $18.81 $19.30 $19.30 5,981
2019-08-14 $19.00 $19.38 $19.00 $19.38 $19.38 7,739
2019-08-13 $19.10 $19.35 $18.66 $18.81 $18.81 6,250
2019-08-12 $19.40 $19.40 $19.10 $19.11 $19.11 3,370
2019-08-09 $19.40 $19.45 $19.10 $19.40 $19.40 14,397
2019-08-08 $19.35 $19.40 $19.01 $19.40 $19.40 8,601
2019-08-07 $19.05 $19.40 $19.00 $19.40 $19.40 3,066
2019-08-06 $19.30 $19.49 $18.98 $19.00 $19.00 7,400
2019-08-05 $19.64 $19.64 $18.90 $19.03 $19.03 8,100
2019-08-02 $19.35 $19.59 $19.35 $19.59 $19.59 900
2019-08-01 $19.35 $19.64 $19.35 $19.50 $19.50 3,680
2019-07-31 $19.25 $19.48 $19.22 $19.44 $19.44 7,350
2019-07-30 $19.48 $19.48 $18.93 $19.05 $19.05 6,400
2019-07-29 $19.15 $19.50 $19.02 $19.49 $19.49 2,092
2019-07-26 $19.45 $19.52 $19.15 $19.40 $19.40 5,987
2019-07-25 $19.20 $19.25 $19.20 $19.25 $19.25 5,650
2019-07-24 $18.90 $19.25 $18.90 $19.25 $19.25 3,277
2019-07-23 $18.91 $18.91 $18.90 $18.90 $18.90 3,375
2019-07-22 $18.68 $19.30 $18.68 $18.90 $18.90 10,907
2019-07-19 $18.85 $19.00 $18.65 $19.00 $19.00 6,027
2019-07-18 $18.62 $19.00 $18.62 $18.68 $18.68 6,490
2019-07-17 $18.70 $18.77 $18.61 $18.70 $18.70 3,362
2019-07-16 $18.57 $18.60 $18.52 $18.60 $18.60 6,415
2019-07-15 $18.65 $18.80 $18.52 $18.55 $18.55 6,032
2019-07-12 $18.80 $18.80 $18.65 $18.65 $18.65 3,449
2019-07-11 $18.75 $18.80 $18.65 $18.65 $18.65 2,986
2019-07-10 $18.75 $18.75 $18.60 $18.60 $18.60 1,010
2019-07-09 $18.74 $18.74 $18.55 $18.55 $18.55 655
2019-07-08 $18.48 $18.55 $18.45 $18.52 $18.52 8,453
2019-07-05 $18.54 $18.55 $18.45 $18.47 $18.47 3,331
2019-07-03 $18.46 $18.90 $18.46 $18.52 $18.52 7,705
2019-07-02 $18.45 $18.88 $18.44 $18.88 $18.88 2,850
2019-06-28 $18.50 $18.70 $18.43 $18.70 $18.70 4,875
2019-06-27 $18.40 $18.89 $18.40 $18.41 $18.41 17,952
2019-06-26 $18.40 $18.41 $18.40 $18.40 $18.40 2,176
2019-06-25 $18.41 $18.50 $18.35 $18.50 $18.50 4,560
2019-06-24 $18.41 $18.41 $18.40 $18.40 $18.40 850
2019-06-21 $18.35 $18.41 $18.35 $18.40 $18.40 1,380
2019-06-20 $18.33 $18.70 $18.33 $18.70 $18.70 1,845
2019-06-19 $18.30 $18.94 $18.30 $18.32 $18.32 11,268
2019-06-18 $18.80 $18.80 $18.30 $18.34 $18.34 11,232
2019-06-17 $18.64 $18.98 $18.50 $18.50 $18.50 5,685
2019-06-14 $18.26 $18.65 $18.26 $18.30 $18.30 6,208
2019-06-13 $18.40 $18.60 $18.40 $18.60 $18.60 10,474
2019-06-12 $18.30 $18.60 $18.10 $18.40 $18.40 5,106
2019-06-11 $18.18 $18.31 $18.18 $18.21 $18.21 3,391
2019-06-10 $18.30 $18.30 $18.18 $18.18 $18.18 1,338
2019-06-07 $18.15 $18.21 $18.10 $18.20 $18.20 5,830
2019-06-06 $18.30 $18.40 $18.10 $18.15 $18.15 4,220
2019-06-05 $18.33 $18.35 $18.30 $18.30 $18.30 3,178
2019-06-04 $18.60 $18.60 $18.60 $18.60 $18.60 2,771
2019-06-03 $18.62 $18.62 $18.30 $18.60 $18.60 1,160
2019-05-31 $18.40 $18.80 $18.40 $18.80 $18.80 12,715
2019-05-30 $18.46 $18.46 $18.20 $18.20 $18.20 7,350
2019-05-29 $18.60 $18.80 $18.50 $18.50 $18.50 5,000
2019-05-28 $18.65 $18.70 $18.40 $18.40 $18.40 5,411
2019-05-24 $18.40 $18.42 $18.40 $18.42 $18.42 2,700
2019-05-23 $18.58 $18.60 $18.42 $18.42 $18.42 4,092
2019-05-22 $18.93 $18.93 $18.52 $18.58 $18.58 3,718
2019-05-21 $18.58 $18.94 $18.58 $18.94 $18.94 525
2019-05-20 $18.52 $18.75 $18.40 $18.52 $18.52 6,400
2019-05-17 $18.95 $18.95 $18.50 $18.50 $18.50 1,630
2019-05-16 $18.50 $18.99 $18.45 $18.99 $18.99 5,686
2019-05-15 $18.60 $18.60 $18.55 $18.55 $18.55 5,927
2019-05-14 $18.64 $18.64 $18.51 $18.51 $18.51 3,687
2019-05-13 $18.58 $18.75 $18.35 $18.40 $18.40 8,200
2019-05-10 $18.57 $18.57 $18.40 $18.40 $18.40 570
2019-05-09 $18.40 $18.40 $18.40 $18.40 $18.40 1,000
2019-05-08 $18.50 $18.75 $18.40 $18.75 $18.75 4,760
2019-05-07 $18.50 $18.50 $18.40 $18.50 $18.50 9,222
2019-05-06 $18.75 $18.75 $18.20 $18.35 $18.35 9,420
2019-05-03 $18.65 $18.79 $18.30 $18.35 $18.35 3,200
2019-05-02 $18.31 $18.40 $18.25 $18.40 $18.40 1,816
2019-05-01 $18.25 $18.38 $18.25 $18.38 $18.38 1,506
2019-04-30 $18.38 $18.65 $18.30 $18.30 $18.30 7,370
2019-04-29 $18.25 $18.40 $18.25 $18.36 $18.36 11,070
2019-04-26 $18.37 $18.65 $18.25 $18.25 $18.25 4,712
2019-04-25 $18.50 $18.50 $18.25 $18.25 $18.25 5,264
2019-04-24 $18.45 $18.50 $18.45 $18.50 $18.50 3,038
2019-04-23 $18.50 $18.50 $18.12 $18.49 $18.49 5,273
2019-04-22 $18.11 $18.40 $18.11 $18.40 $18.40 5,262
2019-04-18 $18.25 $18.30 $18.23 $18.30 $18.30 4,760
2019-04-17 $17.90 $18.39 $17.85 $18.01 $18.01 7,676
2019-04-16 $18.05 $18.05 $17.70 $17.85 $17.85 8,422
2019-04-15 $18.45 $18.45 $18.05 $18.05 $18.05 5,030
2019-04-12 $18.45 $18.45 $18.17 $18.17 $18.17 1,795
2019-04-11 $18.14 $18.37 $18.14 $18.15 $18.15 4,675
2019-04-10 $18.49 $18.50 $18.17 $18.17 $18.17 4,828
2019-04-09 $18.50 $18.55 $18.30 $18.30 $18.30 1,085
2019-04-08 $18.31 $18.60 $18.31 $18.31 $18.31 8,991
2019-04-05 $18.27 $18.55 $18.21 $18.31 $18.31 5,970
2019-04-04 $18.25 $18.25 $18.05 $18.15 $18.15 1,901
2019-04-03 $18.25 $18.25 $18.05 $18.15 $18.15 6,707
2019-04-02 $18.25 $18.25 $18.02 $18.15 $18.15 3,847
2019-04-01 $18.50 $18.55 $18.25 $18.25 $18.25 6,768
2019-03-29 $18.25 $18.45 $18.11 $18.25 $18.25 10,016
2019-03-28 $18.25 $18.45 $18.20 $18.25 $18.25 6,475
2019-03-27 $18.35 $18.35 $18.20 $18.24 $18.24 4,417
2019-03-26 $18.20 $18.25 $18.16 $18.16 $18.16 4,454
2019-03-25 $18.45 $18.45 $18.10 $18.20 $18.20 4,560
2019-03-22 $18.48 $18.48 $18.03 $18.10 $18.10 7,338
2019-03-21 $18.40 $18.55 $18.20 $18.49 $18.49 7,655
2019-03-20 $18.79 $18.79 $18.45 $18.46 $18.46 6,489
2019-03-19 $18.49 $18.80 $18.05 $18.50 $18.50 12,400
2019-03-18 $18.21 $18.23 $17.78 $18.20 $18.20 17,329
2019-03-15 $18.30 $18.40 $18.22 $18.23 $18.23 8,625
2019-03-14 $18.45 $18.79 $18.16 $18.40 $18.40 9,928
2019-03-13 $18.58 $18.58 $18.39 $18.45 $18.45 4,443
2019-03-12 $18.75 $18.75 $18.51 $18.51 $18.51 10,800
2019-03-11 $19.00 $19.00 $17.75 $18.65 $18.65 19,220
2019-03-08 $17.40 $18.30 $17.40 $18.05 $18.05 17,676
2019-03-07 $17.90 $18.00 $17.34 $17.35 $17.35 18,680
2019-03-06 $17.63 $18.20 $17.38 $17.55 $17.55 10,426
2019-03-05 $17.90 $17.90 $17.60 $17.60 $17.60 34,371
2019-03-04 $18.01 $19.50 $17.89 $17.89 $17.89 48,179
2019-03-01 $17.91 $18.01 $17.65 $17.70 $17.70 7,250
2019-02-28 $18.00 $18.00 $17.11 $17.52 $17.52 22,654
2019-02-27 $17.40 $18.00 $17.00 $18.00 $18.00 14,000
2019-02-26 $17.85 $17.90 $17.35 $17.37 $17.37 19,613
2019-02-25 $17.44 $17.85 $17.36 $17.85 $17.85 14,702
2019-02-22 $17.95 $17.95 $17.34 $17.34 $17.34 8,690
2019-02-21 $17.35 $18.00 $17.26 $17.30 $17.30 9,764
2019-02-20 $17.80 $18.00 $17.20 $18.00 $18.00 23,086
2019-02-19 $17.50 $17.55 $17.30 $17.37 $17.37 19,424
2019-02-15 $17.40 $18.00 $17.40 $17.50 $17.50 136,217
2019-02-14 $17.55 $17.55 $17.55 $17.55 $17.55 0
2019-02-13 $17.55 $17.55 $17.55 $17.55 $17.55 0
2019-02-12 $17.55 $17.55 $17.55 $17.55 $17.55 0
2019-02-11 $17.55 $17.55 $17.55 $17.55 $17.55 0
2019-02-08 $17.55 $17.55 $17.55 $17.55 $17.55 0
2019-02-07 $17.55 $17.86 $17.25 $17.55 $17.55 186,953
2019-02-06 $17.25 $18.10 $17.25 $18.10 $18.10 90,055
2019-02-05 $18.05 $18.05 $17.25 $17.55 $17.55 95,631
2019-02-04 $16.89 $18.49 $16.89 $18.06 $18.06 187,810
2019-02-01 $15.63 $16.93 $15.63 $16.93 $16.93 145,689
2019-01-31 $14.80 $16.06 $14.80 $15.75 $15.75 87,523
2019-01-30 $14.00 $15.12 $13.80 $14.86 $14.86 176,864
2019-01-29 $14.85 $14.99 $14.02 $14.46 $14.46 124,793
2019-01-28 $15.30 $15.50 $14.89 $14.99 $14.99 75,103
2019-01-25 $15.65 $15.96 $15.00 $15.96 $15.96 101,327
2019-01-24 $15.80 $16.25 $15.10 $15.15 $15.15 73,503
2019-01-23 $14.99 $16.21 $14.99 $15.84 $15.84 387,150
2019-01-22 $21.91 $21.95 $14.05 $14.08 $14.08 365,775
2019-01-18 $21.75 $22.35 $21.75 $22.35 $22.35 5,680
2019-01-17 $21.28 $21.83 $21.28 $21.83 $21.83 13,589
2019-01-16 $21.44 $22.41 $21.15 $21.22 $21.22 21,707
2019-01-15 $21.25 $21.50 $21.11 $21.42 $21.42 7,431
2019-01-14 $21.03 $21.56 $21.00 $21.52 $21.52 9,720
2019-01-11 $20.88 $21.20 $20.82 $21.20 $21.20 6,726
2019-01-10 $21.32 $21.50 $20.70 $20.70 $20.70 5,387
2019-01-09 $20.69 $21.60 $20.69 $21.25 $21.25 11,548
2019-01-08 $20.69 $20.86 $19.78 $20.59 $20.59 10,782
2019-01-07 $20.65 $20.89 $20.35 $20.70 $20.70 24,586
2019-01-04 $20.20 $20.49 $19.77 $20.49 $20.49 30,519
2019-01-03 $19.95 $19.95 $19.08 $19.86 $19.86 14,625
2019-01-02 $18.70 $19.92 $18.70 $19.92 $19.92 11,455
2018-12-31 $18.47 $19.02 $18.47 $18.71 $18.71 11,916
2018-12-28 $18.12 $19.93 $18.04 $18.47 $18.47 37,902
2018-12-27 $18.88 $18.97 $18.20 $18.20 $18.20 14,590
2018-12-26 $18.71 $19.56 $18.19 $19.15 $19.15 22,195
2018-12-24 $18.73 $18.81 $17.65 $18.81 $18.81 12,839
2018-12-21 $17.15 $18.66 $17.03 $18.66 $18.66 43,870
2018-12-20 $17.50 $18.22 $17.00 $17.10 $17.10 48,292
2018-12-19 $17.13 $18.66 $17.07 $17.50 $17.50 55,503
2018-12-18 $17.50 $17.74 $17.00 $17.17 $17.17 32,946
2018-12-17 $17.72 $17.79 $17.22 $17.58 $17.58 18,134
2018-12-14 $17.86 $18.00 $17.02 $17.50 $17.50 22,950
2018-12-13 $17.80 $18.00 $17.48 $17.89 $17.89 24,143
2018-12-12 $17.52 $18.55 $17.48 $17.75 $17.75 40,576
2018-12-11 $17.23 $17.94 $16.97 $17.60 $17.60 31,704
2018-12-10 $19.23 $19.23 $17.01 $17.22 $17.22 68,716
2018-12-07 $18.99 $19.46 $18.99 $19.17 $19.17 16,875
2018-12-06 $18.31 $19.92 $18.30 $19.25 $19.25 23,726
2018-12-04 $18.01 $19.68 $17.95 $18.67 $18.67 45,825
2018-12-03 $17.55 $18.79 $17.55 $18.04 $18.04 29,794
2018-11-30 $20.69 $20.69 $16.25 $17.42 $17.42 98,852
2018-11-29 $22.00 $22.00 $19.16 $20.69 $20.69 15,325
2018-11-28 $21.67 $22.33 $21.67 $22.16 $21.69 11,996
2018-11-27 $22.45 $22.84 $21.61 $21.87 $21.40 9,121
2018-11-26 $22.89 $22.89 $22.29 $22.55 $22.07 7,235
2018-11-23 $22.05 $22.84 $22.05 $22.84 $22.35 858
2018-11-21 $22.07 $22.30 $22.03 $22.03 $21.56 6,825
2018-11-20 $21.98 $22.94 $21.90 $22.16 $21.68 5,548
2018-11-19 $22.73 $22.96 $21.55 $21.85 $21.38 6,687
2018-11-16 $22.56 $22.80 $22.56 $22.65 $22.16 3,185
2018-11-15 $22.95 $22.95 $22.58 $22.76 $22.27 3,750
2018-11-14 $22.90 $23.18 $22.74 $22.77 $22.28 8,722
2018-11-13 $22.58 $22.91 $22.58 $22.91 $22.42 1,038
2018-11-12 $22.59 $23.03 $22.27 $23.03 $22.53 9,650
2018-11-09 $22.23 $22.59 $22.23 $22.57 $22.09 1,937
2018-11-08 $22.15 $22.54 $22.15 $22.23 $21.76 10,011
2018-11-07 $22.55 $22.65 $22.31 $22.37 $21.89 7,087
2018-11-06 $22.55 $22.76 $22.37 $22.50 $22.02 15,489
2018-11-05 $23.19 $23.19 $22.37 $22.51 $22.02 10,833
2018-11-02 $23.13 $23.20 $23.10 $23.19 $22.70 4,862
2018-11-01 $23.33 $23.55 $22.75 $23.10 $22.61 8,478
2018-10-31 $23.08 $23.12 $23.08 $23.10 $22.61 6,917
2018-10-30 $23.07 $23.07 $22.75 $23.00 $22.51 6,489
2018-10-29 $23.07 $23.25 $23.00 $23.24 $22.74 9,451
2018-10-26 $23.10 $23.31 $22.81 $22.81 $22.32 4,877
2018-10-25 $23.20 $23.50 $23.20 $23.20 $22.70 15,532
2018-10-24 $23.21 $23.40 $23.15 $23.18 $22.68 7,305
2018-10-23 $23.36 $23.74 $23.22 $23.40 $22.90 2,677
2018-10-22 $23.45 $23.50 $23.39 $23.50 $23.00 5,365
2018-10-19 $23.22 $23.56 $23.22 $23.56 $23.06 3,799
2018-10-18 $23.15 $23.68 $23.03 $23.30 $22.80 10,806
2018-10-17 $23.00 $23.42 $22.45 $23.30 $22.80 40,604
2018-10-16 $22.89 $23.25 $22.80 $22.80 $22.31 16,470
2018-10-15 $22.64 $22.94 $22.60 $22.94 $22.45 7,730
2018-10-12 $23.22 $23.22 $22.30 $22.64 $22.15 22,678
2018-10-11 $23.31 $23.50 $23.01 $23.27 $22.77 7,167
2018-10-10 $23.24 $23.47 $23.24 $23.27 $22.77 6,160
2018-10-09 $23.19 $23.44 $23.19 $23.30 $22.80 8,096
2018-10-08 $23.05 $23.36 $23.03 $23.36 $22.86 26,225
2018-10-05 $23.15 $23.36 $23.00 $23.00 $22.50 3,487
2018-10-04 $23.00 $23.30 $20.61 $23.21 $22.71 28,136
2018-10-03 $23.00 $23.03 $22.90 $22.90 $22.41 11,534
2018-10-02 $23.27 $23.32 $23.00 $23.00 $22.51 8,883
2018-10-01 $23.49 $23.49 $23.04 $23.06 $22.57 4,002
2018-09-28 $23.70 $23.75 $23.00 $23.49 $22.99 31,891
2018-09-27 $22.72 $23.45 $22.72 $23.10 $22.61 20,067
2018-09-26 $23.70 $23.70 $22.64 $22.64 $22.15 18,360
2018-09-25 $23.76 $23.87 $23.56 $23.56 $23.06 15,847
2018-09-24 $23.62 $24.08 $23.62 $23.93 $23.42 5,208
2018-09-21 $23.88 $24.17 $23.57 $23.68 $23.17 19,236
2018-09-20 $24.28 $24.28 $23.87 $23.87 $23.36 12,039
2018-09-19 $24.00 $24.21 $23.90 $23.97 $23.46 10,968
2018-09-18 $24.03 $24.09 $23.81 $23.87 $23.36 10,914
2018-09-17 $24.44 $24.46 $23.97 $24.07 $23.55 15,146
2018-09-14 $24.64 $24.64 $23.53 $24.00 $23.49 47,884
2018-09-13 $24.45 $24.62 $24.45 $24.50 $23.98 7,378
2018-09-12 $24.42 $24.59 $24.42 $24.52 $23.99 11,616
2018-09-11 $24.60 $24.81 $24.27 $24.44 $23.92 10,018
2018-09-10 $24.93 $24.95 $24.76 $24.76 $24.23 12,120
2018-09-07 $24.99 $25.00 $24.70 $24.85 $24.31 10,193
2018-09-06 $24.76 $24.99 $24.75 $24.99 $24.45 3,470
2018-09-05 $24.43 $24.81 $24.43 $24.76 $24.23 25,398
2018-09-04 $24.45 $24.59 $24.41 $24.41 $23.89 11,113
2018-08-31 $24.13 $24.50 $24.13 $24.45 $23.93 4,978
2018-08-30 $24.08 $24.33 $24.08 $24.11 $23.59 10,601
2018-08-29 $24.60 $24.68 $24.56 $24.56 $23.59 18,296
2018-08-28 $24.71 $24.84 $24.50 $24.56 $23.59 26,134
2018-08-27 $24.64 $24.84 $24.62 $24.63 $23.66 18,770
2018-08-24 $24.62 $24.68 $24.60 $24.60 $23.63 10,168
2018-08-23 $24.61 $24.72 $24.57 $24.57 $23.60 12,771
2018-08-22 $24.53 $24.68 $24.53 $24.61 $23.64 4,659
2018-08-21 $24.55 $24.70 $24.55 $24.60 $23.63 12,386
2018-08-20 $24.50 $24.70 $24.50 $24.50 $23.53 3,287
2018-08-17 $24.50 $24.60 $24.50 $24.54 $23.57 2,066
2018-08-16 $24.51 $24.62 $24.48 $24.53 $23.56 2,295
2018-08-15 $24.50 $24.68 $24.50 $24.51 $23.54 2,064
2018-08-14 $24.68 $24.68 $24.55 $24.59 $23.62 11,030
2018-08-13 $24.82 $24.82 $24.60 $24.70 $23.72 6,191
2018-08-10 $24.46 $24.87 $24.46 $24.78 $23.80 13,652
2018-08-09 $24.57 $24.76 $24.50 $24.75 $23.77 6,269
2018-08-08 $24.50 $24.62 $24.50 $24.56 $23.59 5,678
2018-08-07 $24.55 $24.63 $24.36 $24.47 $23.50 14,951
2018-08-06 $24.54 $24.57 $24.45 $24.56 $23.59 6,195
2018-08-03 $24.52 $24.64 $24.34 $24.37 $23.41 6,657
2018-08-02 $24.54 $24.65 $24.36 $24.52 $23.55 12,860
2018-08-01 $24.47 $24.47 $24.20 $24.40 $23.44 14,325
2018-07-31 $24.65 $24.65 $24.26 $24.27 $23.31 6,417
2018-07-30 $24.36 $24.70 $24.22 $24.45 $23.48 3,922
2018-07-27 $24.37 $24.37 $24.18 $24.30 $23.34 11,447
2018-07-26 $24.26 $24.50 $24.26 $24.31 $23.35 1,886
2018-07-25 $24.27 $24.52 $24.20 $24.26 $23.30 6,242
2018-07-24 $24.70 $24.70 $24.39 $24.39 $23.43 10,794
2018-07-23 $24.70 $24.72 $24.47 $24.52 $23.55 2,275
2018-07-20 $24.68 $24.68 $24.55 $24.56 $23.59 4,334
2018-07-19 $24.91 $24.91 $24.45 $24.69 $23.72 5,962
2018-07-18 $24.73 $24.97 $24.53 $24.91 $23.93 20,546
2018-07-17 $24.50 $24.84 $24.50 $24.76 $23.78 8,062
2018-07-16 $24.38 $24.44 $24.36 $24.43 $23.46 2,798
2018-07-13 $24.49 $24.49 $24.37 $24.38 $23.42 1,723
2018-07-12 $24.42 $24.59 $24.40 $24.45 $23.48 10,977
2018-07-11 $24.35 $24.47 $24.23 $24.26 $23.30 9,176
2018-07-10 $24.52 $24.56 $24.19 $24.19 $23.24 10,189
2018-07-09 $24.76 $24.76 $24.52 $24.52 $23.55 8,808
2018-07-06 $24.65 $24.85 $24.65 $24.69 $23.72 8,134
2018-07-05 $24.52 $24.62 $24.51 $24.60 $23.63 2,418
2018-07-03 $24.42 $24.57 $24.38 $24.57 $23.60 8,577
2018-07-02 $24.45 $24.48 $24.33 $24.48 $23.51 3,259
2018-06-29 $24.33 $24.40 $24.33 $24.33 $23.37 5,260
2018-06-28 $24.39 $24.40 $24.32 $24.40 $23.44 6,371
2018-06-27 $24.40 $24.40 $24.30 $24.39 $23.43 3,619
2018-06-26 $24.29 $24.40 $24.29 $24.29 $23.33 13,950
2018-06-25 $24.29 $24.29 $24.24 $24.29 $23.33 5,453
2018-06-22 $24.41 $24.41 $24.20 $24.21 $23.25 16,066
2018-06-21 $24.24 $24.33 $24.14 $24.30 $23.34 22,729
2018-06-20 $24.08 $24.28 $24.03 $24.15 $23.20 12,315
2018-06-19 $23.93 $24.32 $23.92 $24.01 $23.06 14,407
2018-06-18 $24.30 $24.36 $23.73 $23.80 $22.86 33,598
2018-06-15 $24.40 $24.50 $24.30 $24.31 $23.35 16,021
2018-06-14 $24.37 $24.38 $24.31 $24.31 $23.35 7,992
2018-06-13 $24.32 $24.39 $24.24 $24.29 $23.33 10,245
2018-06-12 $24.19 $24.28 $24.16 $24.21 $23.25 12,805
2018-06-11 $24.19 $24.20 $24.01 $24.20 $23.24 18,234
2018-06-08 $24.09 $24.20 $24.02 $24.18 $23.23 5,630
2018-06-07 $24.05 $24.15 $23.95 $24.05 $23.10 16,632
2018-06-06 $23.98 $24.20 $23.87 $23.89 $22.95 24,941
2018-06-05 $24.00 $24.09 $23.69 $23.93 $22.99 13,006
2018-06-04 $24.00 $24.05 $23.70 $24.00 $23.05 10,235
2018-06-01 $24.05 $24.08 $24.00 $24.00 $23.05 7,243
2018-05-31 $23.85 $24.10 $23.82 $24.10 $23.15 10,171
2018-05-30 $24.39 $24.39 $24.01 $24.15 $22.77 8,628
2018-05-29 $24.04 $24.39 $23.82 $24.25 $22.86 24,166
2018-05-25 $24.40 $24.40 $24.01 $24.08 $22.70 18,232
2018-05-24 $24.51 $24.51 $24.31 $24.34 $22.95 13,324
2018-05-23 $24.46 $24.55 $24.30 $24.43 $23.03 13,885
2018-05-22 $24.37 $24.73 $24.24 $24.59 $23.18 35,805
2018-05-21 $24.45 $24.45 $24.16 $24.37 $22.98 10,598
2018-05-18 $24.15 $24.44 $24.10 $24.40 $23.00 12,775
2018-05-17 $24.00 $24.15 $23.86 $23.99 $22.62 5,150
2018-05-16 $24.00 $24.23 $23.77 $24.15 $22.77 9,325
2018-05-15 $24.17 $24.17 $23.74 $24.00 $22.63 17,388
2018-05-14 $24.10 $24.10 $23.97 $23.97 $22.60 2,514
2018-05-11 $23.70 $24.07 $23.70 $23.96 $22.59 3,443
2018-05-10 $24.03 $24.20 $23.65 $23.65 $22.30 6,646
2018-05-09 $24.21 $24.21 $24.01 $24.04 $22.67 4,574
2018-05-08 $24.06 $24.23 $24.00 $24.06 $22.68 16,410
2018-05-07 $24.37 $24.37 $24.08 $24.08 $22.70 15,245
2018-05-04 $24.19 $24.36 $24.19 $24.34 $22.95 7,874
2018-05-03 $23.78 $24.29 $23.66 $24.09 $22.71 34,153
2018-05-02 $23.70 $23.94 $23.49 $23.76 $22.40 10,950
2018-05-01 $23.57 $23.90 $23.56 $23.57 $22.22 3,618
2018-04-30 $23.76 $23.76 $23.33 $23.60 $22.25 7,284
2018-04-27 $23.30 $23.59 $23.30 $23.57 $22.22 3,191
2018-04-26 $23.40 $23.40 $23.20 $23.31 $21.98 5,784
2018-04-25 $23.45 $23.52 $23.15 $23.42 $22.08 8,286
2018-04-24 $23.35 $23.59 $23.35 $23.51 $22.16 10,705
2018-04-23 $23.50 $23.50 $23.41 $23.41 $22.07 901
2018-04-20 $23.25 $23.48 $23.25 $23.41 $22.07 6,779
2018-04-19 $23.41 $23.45 $23.17 $23.34 $22.01 9,910
2018-04-18 $23.37 $23.46 $23.36 $23.36 $22.02 2,511
2018-04-17 $23.44 $23.52 $23.31 $23.52 $22.17 5,209
2018-04-16 $23.17 $23.35 $23.17 $23.29 $21.96 2,588
2018-04-13 $23.30 $23.30 $23.10 $23.29 $21.96 6,269
2018-04-12 $23.30 $23.30 $23.23 $23.24 $21.91 5,585
2018-04-11 $23.23 $23.30 $23.05 $23.30 $21.97 12,270
2018-04-10 $23.15 $23.26 $23.06 $23.11 $21.79 13,193
2018-04-09 $23.40 $23.40 $23.04 $23.17 $21.84 2,770
2018-04-06 $23.21 $23.23 $23.04 $23.23 $21.90 957
2018-04-05 $23.28 $23.34 $23.03 $23.11 $21.79 3,171
2018-04-04 $23.10 $23.44 $23.09 $23.17 $21.84 7,609
2018-04-03 $23.52 $23.52 $23.18 $23.43 $22.09 8,863
2018-04-02 $23.28 $23.52 $23.28 $23.52 $22.17 7,671
2018-03-29 $22.94 $23.55 $22.94 $23.52 $22.17 17,608
2018-03-28 $23.16 $23.28 $23.00 $23.04 $21.73 14,045
2018-03-27 $23.45 $23.45 $23.10 $23.35 $22.01 8,061
2018-03-26 $23.20 $23.45 $23.05 $23.45 $22.11 14,109
2018-03-23 $23.19 $23.20 $22.99 $23.14 $21.82 4,068
2018-03-22 $23.19 $23.19 $23.08 $23.09 $21.77 5,635
2018-03-21 $22.69 $23.09 $22.69 $23.09 $21.77 6,714
2018-03-20 $23.01 $23.10 $22.69 $22.75 $21.45 10,613
2018-03-19 $23.15 $23.29 $23.01 $23.01 $21.69 10,802
2018-03-16 $23.56 $23.61 $23.07 $23.07 $21.75 15,090
2018-03-15 $23.96 $23.96 $23.26 $23.54 $22.19 10,135
2018-03-14 $23.99 $24.00 $23.66 $23.86 $22.50 20,540
2018-03-13 $23.96 $23.99 $23.76 $23.99 $22.62 6,138
2018-03-12 $23.48 $23.98 $23.36 $23.76 $22.40 15,143
2018-03-09 $23.60 $23.60 $23.21 $23.35 $22.01 11,927
2018-03-08 $23.42 $23.50 $23.19 $23.50 $22.16 8,324
2018-03-07 $23.02 $23.40 $23.00 $23.34 $22.00 14,245
2018-03-06 $23.45 $23.53 $23.11 $23.20 $21.87 18,918
2018-03-05 $23.94 $23.96 $23.14 $23.33 $22.00 13,596
2018-03-02 $23.84 $23.93 $23.72 $23.86 $22.50 2,215
2018-03-01 $23.66 $24.05 $23.66 $23.70 $22.34 4,826
2018-02-28 $23.93 $24.39 $23.50 $23.66 $22.31 26,599
2018-02-27 $24.36 $24.45 $24.02 $24.03 $22.23 17,025
2018-02-26 $24.50 $24.50 $24.28 $24.34 $22.52 12,907
2018-02-23 $24.50 $24.50 $24.32 $24.50 $22.66 10,731
2018-02-22 $24.22 $24.49 $24.16 $24.49 $22.66 11,435
2018-02-21 $23.84 $24.27 $23.60 $24.14 $22.33 22,737
2018-02-20 $23.11 $23.82 $22.90 $23.62 $21.85 18,032
2018-02-16 $23.31 $23.35 $22.88 $22.88 $21.17 18,197
2018-02-15 $23.36 $23.48 $23.15 $23.17 $21.44 22,036
2018-02-14 $22.83 $23.82 $22.70 $23.40 $21.65 33,510
2018-02-13 $22.52 $22.83 $22.50 $22.83 $21.12 16,283
2018-02-12 $21.99 $22.50 $21.41 $22.46 $20.78 26,699
2018-02-09 $22.69 $22.69 $21.60 $22.04 $20.39 22,363
2018-02-08 $22.71 $22.71 $22.30 $22.50 $20.81 27,323
2018-02-07 $22.53 $22.76 $22.53 $22.71 $21.01 18,503
2018-02-06 $22.89 $22.89 $22.60 $22.63 $20.94 12,716
2018-02-05 $22.92 $22.96 $22.57 $22.95 $21.23 13,308
2018-02-02 $23.11 $23.21 $22.51 $22.87 $21.16 20,463
2018-02-01 $23.40 $23.84 $23.03 $23.23 $21.49 18,621
2018-01-31 $23.70 $23.80 $23.36 $23.72 $21.94 12,308
2018-01-30 $24.00 $24.00 $23.36 $23.67 $21.90 6,611
2018-01-29 $24.39 $24.39 $23.96 $24.02 $22.22 7,838
2018-01-26 $24.07 $24.38 $23.82 $24.25 $22.43 23,241
2018-01-25 $23.71 $24.19 $23.70 $24.04 $22.24 8,990
2018-01-24 $23.78 $23.89 $23.53 $23.89 $22.10 25,762
2018-01-23 $23.73 $23.98 $23.72 $23.86 $22.07 7,731
2018-01-22 $23.53 $24.00 $23.53 $23.88 $22.09 32,529
2018-01-19 $23.61 $23.73 $23.12 $23.68 $21.91 34,250
2018-01-18 $23.96 $23.96 $22.52 $23.59 $21.82 172,880
2018-01-17 $24.00 $24.20 $23.54 $24.08 $22.28 55,897
2018-01-16 $24.20 $24.20 $22.84 $24.00 $22.20 85,566
2018-01-12 $24.70 $24.77 $24.02 $24.33 $22.51 50,675
2018-01-11 $24.95 $24.98 $24.68 $24.70 $22.85 22,095
2018-01-10 $24.72 $24.99 $24.72 $24.88 $23.02 19,067
2018-01-09 $24.76 $24.78 $24.53 $24.70 $22.85 6,013
2018-01-08 $25.01 $25.01 $24.61 $24.74 $22.89 12,862
2018-01-05 $24.90 $25.03 $24.80 $24.90 $23.03 20,359
2018-01-04 $24.91 $25.10 $24.85 $25.07 $23.19 4,516
2018-01-03 $25.02 $25.02 $24.86 $24.90 $23.03 4,172
2018-01-02 $25.11 $25.29 $24.86 $24.93 $23.07 9,281
2017-12-29 $25.39 $25.39 $24.93 $25.00 $23.13 10,279
2017-12-28 $25.38 $25.38 $25.17 $25.30 $23.40 14,538
2017-12-27 $24.93 $25.41 $24.90 $25.34 $23.44 14,281
2017-12-26 $25.17 $25.17 $24.88 $24.95 $23.08 8,076
2017-12-22 $24.72 $25.07 $24.35 $25.00 $23.13 17,348
2017-12-21 $24.52 $24.70 $24.26 $24.34 $22.52 11,244
2017-12-20 $24.58 $24.74 $24.26 $24.55 $22.71 7,103
2017-12-19 $24.30 $24.54 $24.28 $24.50 $22.66 14,221
2017-12-18 $24.43 $24.62 $24.22 $24.30 $22.48 12,911
2017-12-15 $24.19 $24.45 $23.90 $24.44 $22.61 32,817
2017-12-14 $24.15 $24.68 $23.04 $23.98 $22.18 34,065
2017-12-13 $24.70 $24.74 $24.21 $24.35 $22.53 25,203
2017-12-12 $24.64 $24.66 $24.60 $24.64 $22.79 4,009
2017-12-11 $24.52 $24.72 $24.50 $24.50 $22.66 16,207
2017-12-08 $24.88 $24.88 $24.30 $24.46 $22.63 11,548
2017-12-07 $24.92 $24.93 $24.60 $24.79 $22.93 10,602
2017-12-06 $24.80 $24.89 $24.70 $24.84 $22.98 9,159
2017-12-05 $25.00 $25.12 $24.81 $24.87 $23.01 12,222
2017-12-04 $25.24 $25.24 $24.95 $24.99 $23.11 6,277
2017-12-01 $25.36 $25.36 $24.87 $25.20 $23.31 15,605
2017-11-30 $25.26 $25.36 $25.19 $25.24 $23.35 25,110
2017-11-29 $25.60 $25.60 $25.47 $25.60 $23.26 5,456
2017-11-28 $25.50 $25.51 $25.34 $25.50 $23.17 11,693
2017-11-27 $25.33 $25.50 $25.16 $25.50 $23.17 3,528
2017-11-24 $25.40 $25.43 $25.24 $25.26 $22.96 3,662
2017-11-22 $25.50 $25.50 $25.28 $25.41 $23.09 21,746
2017-11-21 $25.20 $25.45 $24.99 $25.45 $23.13 19,788
2017-11-20 $25.15 $25.15 $24.80 $25.05 $22.76 10,161
2017-11-17 $25.21 $25.24 $24.90 $24.94 $22.66 12,612
2017-11-16 $25.03 $25.40 $24.92 $25.11 $22.82 9,780
2017-11-15 $24.80 $25.14 $24.52 $24.80 $22.54 16,798
2017-11-14 $25.10 $25.10 $24.55 $24.70 $22.45 15,742
2017-11-13 $25.15 $25.28 $24.84 $25.07 $22.78 19,868
2017-11-10 $25.10 $25.58 $25.08 $25.36 $23.05 7,568
2017-11-09 $25.28 $25.28 $24.98 $25.10 $22.81 19,806
2017-11-08 $25.40 $25.42 $25.26 $25.29 $22.98 15,518
2017-11-07 $25.60 $25.60 $25.40 $25.42 $23.10 21,166
2017-11-06 $25.75 $25.77 $25.69 $25.69 $23.35 5,356
2017-11-03 $25.95 $25.95 $25.56 $25.72 $23.38 7,301
2017-11-02 $25.85 $25.85 $25.80 $25.81 $23.46 2,038
2017-11-01 $25.88 $26.00 $25.82 $26.00 $23.62 2,911
2017-10-31 $25.75 $25.99 $25.75 $25.80 $23.45 30,034
2017-10-30 $25.84 $25.98 $25.56 $25.56 $23.23 11,944
2017-10-27 $25.85 $25.89 $25.75 $25.89 $23.53 4,686
2017-10-26 $25.95 $25.95 $25.70 $25.79 $23.44 9,154
2017-10-25 $25.72 $25.89 $25.50 $25.86 $23.50 14,504
2017-10-24 $25.79 $25.84 $25.59 $25.70 $23.36 15,000
2017-10-23 $25.86 $25.86 $25.75 $25.75 $23.40 3,431
2017-10-20 $25.90 $25.90 $25.71 $25.85 $23.49 3,978
2017-10-19 $25.75 $25.82 $25.67 $25.80 $23.45 2,399
2017-10-18 $25.80 $25.90 $25.61 $25.61 $23.27 9,352
2017-10-17 $25.75 $25.80 $25.72 $25.80 $23.45 2,312
2017-10-16 $25.88 $25.88 $25.66 $25.67 $23.33 5,182
2017-10-13 $25.63 $25.86 $25.63 $25.69 $23.35 2,430
2017-10-12 $25.68 $25.89 $25.60 $25.62 $23.28 7,887
2017-10-11 $25.85 $25.89 $25.60 $25.60 $23.26 9,951
2017-10-10 $25.90 $25.90 $25.75 $25.83 $23.47 1,477
2017-10-09 $25.90 $25.90 $25.71 $25.84 $23.48 6,525
2017-10-06 $25.68 $25.90 $25.59 $25.90 $23.54 19,916
2017-10-05 $25.65 $25.77 $25.57 $25.60 $23.27 2,902
2017-10-04 $25.50 $25.63 $25.25 $25.63 $23.29 8,366
2017-10-03 $25.79 $25.80 $25.39 $25.52 $23.19 16,320
2017-10-02 $25.70 $25.79 $25.55 $25.75 $23.40 8,813
2017-09-29 $25.70 $25.70 $25.49 $25.70 $23.36 8,116
2017-09-28 $25.66 $25.78 $25.47 $25.61 $23.27 11,713
2017-09-27 $25.70 $25.76 $25.47 $25.63 $23.29 14,611
2017-09-26 $25.55 $25.64 $25.36 $25.64 $23.30 8,438
2017-09-25 $25.61 $25.62 $25.50 $25.54 $23.21 14,442
2017-09-22 $25.21 $25.69 $25.19 $25.69 $23.35 30,165
2017-09-21 $25.20 $25.25 $25.15 $25.21 $22.91 12,784
2017-09-20 $25.28 $25.47 $25.02 $25.14 $22.85 26,556
2017-09-19 $25.23 $25.39 $25.17 $25.28 $22.97 20,933
2017-09-18 $25.45 $25.45 $25.15 $25.15 $22.86 7,417
2017-09-15 $25.40 $25.46 $25.29 $25.33 $23.02 17,859
2017-09-14 $25.34 $25.44 $25.26 $25.26 $22.96 13,325
2017-09-13 $25.38 $25.56 $25.30 $25.31 $23.01 31,674
2017-09-12 $25.47 $25.49 $25.23 $25.26 $22.96 10,318
2017-09-11 $25.41 $25.59 $25.12 $25.27 $22.96 16,155
2017-09-08 $25.29 $25.35 $25.01 $25.12 $22.83 11,092
2017-09-07 $25.20 $25.41 $24.87 $25.36 $23.05 28,888
2017-09-06 $24.80 $25.26 $24.69 $25.13 $22.84 69,232
2017-09-05 $25.58 $25.69 $24.56 $24.62 $22.37 58,845
2017-09-01 $25.60 $25.70 $25.26 $25.59 $23.26 17,453
2017-08-31 $25.11 $25.60 $25.11 $25.60 $23.26 33,861
2017-08-30 $25.60 $25.60 $24.93 $25.15 $22.86 40,191
2017-08-29 $25.85 $25.85 $25.60 $25.75 $22.99 24,740
2017-08-28 $26.00 $26.00 $25.72 $25.73 $22.97 15,514
2017-08-25 $25.99 $26.20 $25.86 $25.90 $23.12 21,471
2017-08-24 $26.13 $26.15 $25.85 $25.86 $23.09 10,798
2017-08-23 $25.99 $26.03 $25.84 $26.00 $23.21 8,359
2017-08-22 $25.82 $25.97 $25.80 $25.92 $23.14 18,975
2017-08-21 $26.04 $26.04 $25.74 $25.81 $23.04 6,519
2017-08-18 $26.09 $26.36 $26.00 $26.09 $23.29 7,788
2017-08-17 $26.04 $26.09 $25.96 $26.09 $23.29 1,838
2017-08-16 $26.17 $26.17 $25.81 $26.04 $23.25 15,443
2017-08-15 $25.94 $26.29 $25.92 $25.92 $23.14 20,683
2017-08-14 $25.98 $25.98 $25.68 $25.90 $23.12 4,219
2017-08-11 $25.80 $25.85 $25.77 $25.85 $23.08 6,495
2017-08-10 $25.97 $25.97 $25.68 $25.70 $22.94 8,927
2017-08-09 $25.99 $26.06 $25.80 $25.98 $23.19 30,214
2017-08-08 $26.12 $26.12 $25.76 $25.98 $23.19 8,438
2017-08-07 $25.80 $26.06 $25.65 $26.06 $23.26 14,749
2017-08-04 $25.86 $25.86 $25.57 $25.80 $23.03 7,228
2017-08-03 $25.81 $26.00 $25.81 $25.84 $23.07 15,327
2017-08-02 $25.81 $25.81 $25.51 $25.81 $23.04 4,313
2017-08-01 $25.69 $25.89 $25.69 $25.82 $23.05 3,611
2017-07-31 $25.93 $25.93 $25.50 $25.51 $22.77 15,692
2017-07-28 $25.78 $25.98 $25.78 $25.87 $23.09 8,711
2017-07-27 $25.65 $25.95 $25.63 $25.72 $22.96 7,643
2017-07-26 $25.56 $25.69 $25.47 $25.56 $22.82 8,863
2017-07-25 $25.74 $25.74 $25.56 $25.74 $22.98 3,667
2017-07-24 $25.70 $25.79 $25.61 $25.74 $22.98 8,815
2017-07-21 $25.55 $25.79 $25.44 $25.67 $22.92 7,968
2017-07-20 $25.45 $25.53 $25.45 $25.53 $22.79 12,172
2017-07-19 $25.43 $25.48 $25.39 $25.43 $22.70 22,078
2017-07-18 $25.41 $25.45 $25.36 $25.37 $22.65 15,578
2017-07-17 $25.36 $25.42 $25.36 $25.36 $22.64 2,736
2017-07-14 $25.40 $25.42 $25.36 $25.36 $22.64 4,364
2017-07-13 $25.43 $25.43 $25.36 $25.36 $22.64 10,815
2017-07-12 $25.45 $25.45 $25.30 $25.30 $22.59 8,432
2017-07-11 $25.44 $25.45 $25.30 $25.33 $22.61 12,024
2017-07-10 $25.43 $25.43 $25.24 $25.41 $22.68 7,881
2017-07-07 $25.28 $25.45 $25.21 $25.36 $22.64 30,197
2017-07-06 $25.33 $25.40 $25.21 $25.35 $22.63 14,671
2017-07-05 $25.30 $25.36 $25.15 $25.36 $22.64 3,780
2017-07-03 $25.19 $25.31 $25.18 $25.25 $22.54 6,320
2017-06-30 $25.27 $25.35 $25.02 $25.02 $22.34 13,856
2017-06-29 $25.39 $25.39 $25.20 $25.27 $22.56 10,501
2017-06-28 $25.20 $25.39 $25.18 $25.36 $22.63 8,130
2017-06-27 $25.18 $25.38 $25.05 $25.30 $22.58 11,688
2017-06-26 $25.21 $25.28 $25.08 $25.20 $22.50 16,207
2017-06-23 $25.13 $25.20 $25.01 $25.04 $22.35 11,327
2017-06-22 $25.10 $25.15 $25.03 $25.05 $22.36 16,822
2017-06-21 $25.14 $25.15 $25.10 $25.10 $22.41 9,977
2017-06-20 $25.20 $25.20 $25.05 $25.10 $22.41 12,794
2017-06-19 $25.13 $25.20 $25.13 $25.19 $22.49 11,082
2017-06-16 $25.20 $25.20 $25.02 $25.13 $22.43 16,974
2017-06-15 $25.30 $25.30 $25.21 $25.21 $22.50 15,713
2017-06-14 $25.23 $25.30 $25.16 $25.30 $22.59 10,307
2017-06-13 $25.20 $25.23 $25.10 $25.23 $22.52 23,758
2017-06-12 $25.24 $25.24 $25.11 $25.23 $22.52 10,610
2017-06-09 $25.06 $25.24 $25.02 $25.24 $22.53 10,405
2017-06-08 $25.12 $25.14 $25.02 $25.02 $22.34 6,997
2017-06-07 $25.10 $25.15 $24.99 $25.02 $22.34 17,811
2017-06-06 $25.11 $25.11 $25.02 $25.03 $22.34 15,334
2017-06-05 $25.23 $25.23 $25.11 $25.11 $22.42 10,128
2017-06-02 $25.30 $25.30 $25.05 $25.11 $22.42 14,949
2017-06-01 $24.99 $25.39 $24.94 $25.38 $22.66 20,908
2017-05-31 $24.98 $25.28 $24.70 $24.73 $22.08 18,536
2017-05-30 $25.37 $25.37 $24.79 $24.79 $22.13 16,322
2017-05-26 $25.30 $25.59 $25.30 $25.35 $22.22 36,881
2017-05-25 $25.08 $25.25 $25.05 $25.18 $22.07 15,011
2017-05-24 $25.13 $25.25 $25.13 $25.25 $22.14 5,276
2017-05-23 $24.90 $25.10 $24.86 $25.05 $21.96 23,873
2017-05-22 $25.10 $25.10 $24.85 $24.93 $21.86 11,865
2017-05-19 $25.00 $25.00 $24.78 $24.92 $21.85 17,364
2017-05-18 $25.20 $25.20 $24.85 $25.00 $21.91 12,989
2017-05-17 $25.19 $25.21 $24.75 $25.21 $22.10 34,881
2017-05-16 $25.50 $25.50 $25.04 $25.10 $22.00 27,848
2017-05-15 $25.49 $25.49 $25.35 $25.47 $22.33 23,102
2017-05-12 $25.20 $25.45 $25.15 $25.45 $22.31 32,472
2017-05-11 $25.02 $25.20 $24.91 $25.18 $22.07 12,632
2017-05-10 $24.93 $25.16 $24.93 $25.06 $21.97 31,934
2017-05-09 $24.81 $25.05 $23.64 $24.87 $21.80 83,899
2017-05-08 $25.10 $25.22 $24.84 $25.20 $22.09 17,981
2017-05-05 $25.20 $25.20 $24.81 $25.12 $22.02 8,206
2017-05-04 $25.13 $25.14 $24.80 $25.14 $22.04 26,272
2017-05-03 $24.95 $25.16 $24.94 $24.99 $21.91 12,952
2017-05-02 $25.09 $25.09 $24.65 $24.81 $21.75 27,561
2017-05-01 $25.07 $25.15 $25.04 $25.04 $21.95 14,681
2017-04-28 $25.25 $25.34 $25.09 $25.09 $22.00 38,197
2017-04-27 $25.00 $25.28 $24.90 $25.24 $22.13 72,372
2017-04-26 $24.93 $24.99 $24.56 $24.99 $21.91 35,600
2017-04-25 $24.65 $24.86 $24.51 $24.85 $21.79 19,976
2017-04-24 $24.35 $24.69 $24.27 $24.65 $21.61 20,876
2017-04-21 $24.08 $24.35 $24.08 $24.31 $21.31 23,204
2017-04-20 $23.91 $24.30 $23.91 $24.20 $21.22 23,014
2017-04-19 $23.98 $24.03 $23.82 $23.90 $20.95 38,502
2017-04-18 $24.03 $24.17 $23.69 $23.76 $20.83 21,199
2017-04-17 $24.11 $24.35 $23.92 $24.02 $21.06 19,366
2017-04-13 $24.06 $24.66 $23.92 $24.05 $21.08 45,705
2017-04-12 $23.83 $24.36 $23.49 $24.36 $21.36 73,109
2017-04-11 $24.69 $24.69 $22.57 $23.83 $20.89 110,823
2017-04-10 $25.16 $25.24 $25.00 $25.16 $22.06 17,763
2017-04-07 $24.82 $25.14 $24.78 $25.14 $22.04 17,632
2017-04-06 $24.98 $25.14 $24.70 $24.90 $21.83 42,333
2017-04-05 $25.18 $25.29 $24.89 $25.17 $22.07 37,493
2017-04-04 $25.20 $25.79 $25.14 $25.28 $22.16 98,398
2017-04-03 $24.99 $25.00 $24.58 $24.89 $21.82 17,006
2017-03-31 $24.95 $25.06 $24.64 $25.06 $21.97 24,505
2017-03-30 $24.60 $25.00 $24.48 $25.00 $21.92 37,175
2017-03-29 $24.55 $24.75 $24.30 $24.53 $21.50 30,181
2017-03-28 $24.40 $24.73 $24.40 $24.52 $21.50 50,510
2017-03-27 $24.20 $24.45 $24.07 $24.34 $21.34 28,030
2017-03-24 $24.11 $24.48 $24.03 $24.31 $21.31 101,082
2017-03-23 $23.65 $24.25 $23.48 $23.93 $20.98 94,270
2017-03-22 $23.94 $23.94 $23.17 $23.44 $20.55 67,110
2017-03-21 $23.38 $23.97 $23.30 $23.82 $20.88 68,232
2017-03-20 $23.23 $23.95 $23.12 $23.55 $20.65 90,688
2017-03-17 $24.58 $24.58 $22.84 $23.16 $20.30 1,631
2017-03-16 $25.05 $25.38 $24.94 $25.31 $22.19 15,825
2017-03-15 $24.91 $25.34 $24.90 $25.01 $21.93 29,561
2017-03-14 $24.27 $24.83 $24.20 $24.74 $21.69 21,282
2017-03-13 $24.22 $24.44 $24.22 $24.44 $21.43 13,954
2017-03-10 $23.90 $24.49 $23.90 $24.20 $21.22 22,483
2017-03-09 $24.15 $24.15 $23.59 $23.85 $20.91 36,536
2017-03-08 $24.50 $24.50 $23.85 $24.06 $21.09 39,862
2017-03-07 $24.57 $24.70 $24.32 $24.49 $21.47 39,090
2017-03-06 $25.06 $25.06 $24.03 $24.57 $21.54 59,202
2017-03-03 $25.00 $25.20 $24.95 $25.04 $21.95 11,210
2017-03-02 $24.94 $25.15 $24.81 $25.00 $21.92 15,768
2017-03-01 $24.99 $25.28 $24.97 $24.97 $21.89 28,781
2017-02-28 $24.82 $25.24 $24.70 $24.86 $21.79 70,041
2017-02-27 $25.88 $26.00 $24.77 $24.78 $21.72 869
2017-02-24 $26.22 $26.23 $26.11 $26.23 $22.58 12,066
2017-02-23 $26.09 $26.19 $26.07 $26.16 $22.52 17,594
2017-02-22 $26.27 $26.27 $25.97 $26.07 $22.44 18,990
2017-02-21 $25.99 $26.50 $25.99 $26.35 $22.68 23,026
2017-02-17 $25.95 $26.10 $25.90 $26.03 $22.41 10,946
2017-02-16 $25.94 $26.27 $25.94 $26.01 $22.39 13,856
2017-02-15 $25.95 $26.18 $25.84 $26.00 $22.38 9,631
2017-02-14 $26.02 $26.14 $25.84 $26.00 $22.38 10,602
2017-02-13 $25.90 $26.12 $25.90 $26.09 $22.46 7,229
2017-02-10 $25.90 $25.99 $25.90 $25.99 $22.37 7,124
2017-02-09 $25.93 $26.06 $25.88 $26.01 $22.40 4,834
2017-02-08 $25.99 $25.99 $25.83 $25.89 $22.29 7,202
2017-02-07 $26.03 $26.12 $25.85 $25.86 $22.26 4,465
2017-02-06 $26.20 $26.20 $26.02 $26.04 $22.42 4,495
2017-02-03 $25.84 $26.33 $25.84 $26.16 $22.52 2,102
2017-02-02 $25.84 $25.95 $25.84 $25.95 $22.34 3,541
2017-02-01 $25.76 $25.89 $25.73 $25.76 $22.17 11,370
2017-01-31 $25.86 $25.86 $25.63 $25.82 $22.23 11,810
2017-01-30 $25.89 $25.89 $25.63 $25.84 $22.25 10,119
2017-01-27 $25.84 $25.90 $25.76 $25.86 $22.26 8,879
2017-01-26 $25.75 $25.90 $25.71 $25.79 $22.20 8,060
2017-01-25 $25.86 $25.86 $25.50 $25.81 $22.22 14,046
2017-01-24 $25.89 $26.01 $25.70 $25.88 $22.28 18,999
2017-01-23 $25.74 $25.80 $25.63 $25.80 $22.21 5,947
2017-01-20 $25.46 $25.79 $25.34 $25.50 $21.95 15,462
2017-01-19 $25.49 $25.49 $25.31 $25.48 $21.94 8,520
2017-01-18 $25.59 $25.74 $25.34 $25.46 $21.91 20,115
2017-01-17 $25.47 $25.58 $25.42 $25.52 $21.97 8,591
2017-01-13 $25.59 $25.67 $25.41 $25.42 $21.88 4,901
2017-01-12 $25.64 $25.74 $25.54 $25.54 $21.99 1,904
2017-01-11 $25.65 $25.65 $25.48 $25.65 $22.08 2,525
2017-01-10 $25.68 $25.68 $25.41 $25.65 $22.08 3,162
2017-01-09 $25.78 $25.78 $25.53 $25.71 $22.13 2,515
2017-01-06 $25.55 $25.81 $25.55 $25.60 $22.04 29,959
2017-01-05 $25.70 $25.70 $25.50 $25.51 $21.96 3,099
2017-01-04 $25.49 $25.69 $25.49 $25.69 $22.12 3,263
2017-01-03 $25.22 $25.47 $25.22 $25.40 $21.87 3,959
2016-12-30 $25.30 $25.35 $25.23 $25.26 $21.75 2,294
2016-12-29 $25.38 $25.45 $25.20 $25.35 $21.82 4,755
2016-12-28 $25.43 $25.50 $25.17 $25.24 $21.73 19,324
2016-12-27 $25.19 $25.45 $25.14 $25.45 $21.91 26,744
2016-12-23 $25.22 $25.29 $25.13 $25.15 $21.65 3,730
2016-12-22 $25.17 $25.25 $25.13 $25.13 $21.64 3,620
2016-12-21 $25.05 $25.17 $25.05 $25.16 $21.66 5,824
2016-12-20 $25.07 $25.14 $25.02 $25.14 $21.64 20,188
2016-12-19 $25.24 $25.45 $25.00 $25.03 $21.55 29,120
2016-12-16 $25.09 $25.29 $25.09 $25.24 $21.73 3,259
2016-12-15 $25.00 $25.09 $25.00 $25.02 $21.54 12,506
2016-12-14 $25.05 $25.11 $25.00 $25.02 $21.54 11,308
2016-12-13 $25.07 $25.10 $25.00 $25.01 $21.53 12,594
2016-12-12 $25.10 $25.11 $24.98 $24.98 $21.51 9,984
2016-12-09 $25.11 $25.11 $24.99 $25.10 $21.61 5,149
2016-12-08 $25.11 $25.12 $24.98 $25.11 $21.62 14,724
2016-12-07 $25.00 $25.12 $24.98 $25.10 $21.61 8,046
2016-12-06 $25.20 $25.25 $24.80 $24.91 $21.45 26,107
2016-12-05 $25.32 $25.37 $25.15 $25.15 $21.65 9,626
2016-12-02 $25.21 $25.32 $25.05 $25.29 $21.77 25,653
2016-12-01 $25.03 $25.09 $24.90 $25.08 $21.59 17,459
2016-11-30 $24.90 $25.04 $24.65 $25.00 $21.52 19,260
2016-11-29 $25.25 $25.26 $24.78 $24.79 $21.34 31,260
2016-11-28 $25.41 $25.72 $25.41 $25.56 $21.61 15,673
2016-11-25 $25.30 $25.39 $25.30 $25.35 $21.43 2,216
2016-11-23 $25.48 $25.54 $25.20 $25.21 $21.31 28,291
2016-11-22 $25.70 $25.95 $25.50 $25.56 $21.61 10,955
2016-11-21 $25.58 $25.72 $25.50 $25.55 $21.60 13,146
2016-11-18 $25.43 $25.58 $25.41 $25.41 $21.48 8,984
2016-11-17 $25.36 $25.75 $25.36 $25.44 $21.50 10,721
2016-11-16 $25.27 $25.61 $25.12 $25.55 $21.60 17,077
2016-11-15 $24.70 $25.30 $24.70 $25.21 $21.31 14,815
2016-11-14 $24.87 $24.95 $24.70 $24.86 $21.02 34,301
2016-11-11 $25.24 $25.27 $24.85 $24.96 $21.10 24,970
2016-11-10 $25.49 $25.49 $25.20 $25.27 $21.37 13,975
2016-11-09 $25.40 $25.66 $25.11 $25.36 $21.44 15,382
2016-11-08 $25.80 $25.85 $25.52 $25.52 $21.58 15,985
2016-11-07 $25.82 $25.85 $25.65 $25.65 $21.69 5,446
2016-11-04 $25.75 $25.85 $25.55 $25.72 $21.75 8,490
2016-11-03 $25.94 $25.95 $25.62 $25.89 $21.89 6,512
2016-11-02 $25.90 $25.91 $25.71 $25.91 $21.91 5,423
2016-11-01 $25.77 $25.98 $25.63 $25.94 $21.93 14,336
2016-10-31 $25.77 $25.79 $25.60 $25.78 $21.80 5,706
2016-10-28 $25.88 $25.93 $25.65 $25.65 $21.69 9,376
2016-10-27 $25.96 $26.06 $25.80 $25.80 $21.81 3,691
2016-10-26 $26.11 $26.16 $25.86 $25.93 $21.92 4,424
2016-10-25 $25.98 $26.16 $25.83 $26.14 $22.10 26,801
2016-10-24 $25.90 $26.10 $25.90 $26.04 $22.02 7,071
2016-10-21 $25.95 $26.04 $25.74 $25.94 $21.93 11,432
2016-10-20 $26.07 $26.10 $25.88 $26.10 $22.07 10,006
2016-10-19 $25.90 $26.08 $25.90 $26.07 $22.04 4,988
2016-10-18 $25.65 $26.00 $25.55 $25.99 $21.97 23,676
2016-10-17 $25.74 $25.74 $25.51 $25.62 $21.66 32,538
2016-10-14 $26.00 $26.04 $25.65 $25.72 $21.75 28,390
2016-10-13 $25.82 $26.09 $25.63 $26.05 $22.02 12,160
2016-10-12 $25.80 $25.83 $25.71 $25.81 $21.82 7,047
2016-10-11 $25.80 $25.86 $25.60 $25.80 $21.81 11,026
2016-10-10 $25.68 $25.90 $25.62 $25.85 $21.86 14,614
2016-10-07 $25.77 $25.97 $25.62 $25.67 $21.70 26,810
2016-10-06 $25.89 $25.89 $25.67 $25.71 $21.74 17,894
2016-10-05 $26.03 $26.05 $25.82 $25.93 $21.92 16,199
2016-10-04 $26.07 $26.33 $26.02 $26.09 $22.06 6,449
2016-10-03 $26.03 $26.08 $25.97 $26.07 $22.04 5,714
2016-09-30 $26.22 $26.22 $25.86 $26.03 $22.01 17,555
2016-09-29 $26.25 $26.30 $26.11 $26.23 $22.18 6,200
2016-09-28 $26.40 $26.40 $26.10 $26.25 $22.19 15,646
2016-09-27 $26.16 $26.39 $26.16 $26.32 $22.25 26,347
2016-09-26 $25.93 $26.50 $25.89 $26.27 $22.21 49,598
2016-09-23 $26.06 $26.14 $25.94 $25.97 $21.96 9,365
2016-09-22 $26.03 $26.15 $25.96 $26.08 $22.05 6,812
2016-09-21 $25.74 $26.00 $25.74 $26.00 $21.98 26,611
2016-09-20 $26.09 $26.10 $25.70 $25.73 $21.75 95,455
2016-09-19 $25.92 $26.28 $25.90 $26.13 $22.09 11,354
2016-09-16 $26.00 $26.11 $25.90 $25.91 $21.91 4,191
2016-09-15 $25.82 $26.19 $25.80 $26.03 $22.01 27,321
2016-09-14 $25.95 $26.13 $25.82 $25.92 $21.91 34,957
2016-09-13 $25.98 $26.02 $25.68 $25.95 $21.94 30,199
2016-09-12 $25.70 $26.13 $25.70 $26.03 $22.01 34,957
2016-09-09 $26.40 $26.49 $26.14 $26.15 $22.11 6,465
2016-09-08 $26.63 $26.67 $26.49 $26.53 $22.43 14,342
2016-09-07 $26.74 $26.74 $26.66 $26.73 $22.60 2,811
2016-09-06 $26.64 $26.75 $26.62 $26.75 $22.62 7,770
2016-09-02 $26.72 $26.72 $26.52 $26.62 $22.51 6,710
2016-09-01 $26.63 $26.77 $26.49 $26.72 $22.59 16,306
2016-08-31 $26.36 $26.68 $26.32 $26.65 $22.53 75,090
2016-08-30 $26.20 $26.44 $26.07 $26.37 $22.30 33,200
2016-08-29 $26.46 $26.69 $26.46 $26.50 $22.03 18,980
2016-08-26 $26.40 $26.54 $26.32 $26.40 $21.94 25,810
2016-08-25 $26.40 $26.43 $26.32 $26.36 $21.91 7,145
2016-08-24 $26.59 $26.64 $26.25 $26.47 $22.00 19,949
2016-08-23 $26.52 $26.81 $26.49 $26.71 $22.20 23,516
2016-08-22 $26.34 $26.51 $26.30 $26.50 $22.03 16,040
2016-08-19 $26.57 $26.69 $26.35 $26.35 $21.90 11,017
2016-08-18 $26.40 $26.58 $26.40 $26.58 $22.09 6,260
2016-08-17 $26.32 $26.35 $26.26 $26.35 $21.90 20,016
2016-08-16 $26.27 $26.34 $26.20 $26.25 $21.82 7,270
2016-08-15 $26.14 $26.27 $26.13 $26.24 $21.81 8,828
2016-08-12 $26.15 $26.37 $26.10 $26.11 $21.70 10,084
2016-08-11 $26.17 $26.20 $26.13 $26.16 $21.74 8,132
2016-08-10 $26.27 $26.27 $26.12 $26.12 $21.71 2,369
2016-08-09 $26.15 $26.30 $26.13 $26.13 $21.72 11,085
2016-08-08 $26.15 $26.27 $26.01 $26.15 $21.74 30,100
2016-08-05 $26.19 $26.19 $26.08 $26.17 $21.75 13,489
2016-08-04 $26.10 $26.14 $26.06 $26.09 $21.69 6,690
2016-08-03 $25.97 $26.10 $25.97 $26.09 $21.69 10,894
2016-08-02 $26.10 $26.16 $25.85 $25.99 $21.60 31,575
2016-08-01 $26.03 $26.19 $26.03 $26.18 $21.76 18,549
2016-07-29 $26.11 $26.35 $26.03 $26.05 $21.65 38,805
2016-07-28 $26.12 $26.12 $26.02 $26.05 $21.65 2,842
2016-07-27 $26.00 $26.12 $25.95 $26.12 $21.71 7,856
2016-07-26 $25.99 $26.02 $25.90 $26.02 $21.63 15,200
2016-07-25 $25.86 $26.00 $25.84 $25.86 $21.49 10,747
2016-07-22 $25.85 $26.04 $25.77 $25.92 $21.54 17,991
2016-07-21 $25.86 $25.90 $25.76 $25.76 $21.41 18,437
2016-07-20 $25.85 $25.93 $25.76 $25.84 $21.48 46,079
2016-07-19 $25.70 $25.93 $25.70 $25.85 $21.49 4,543
2016-07-18 $25.68 $25.78 $25.60 $25.75 $21.40 20,534
2016-07-15 $25.59 $25.79 $25.57 $25.61 $21.29 14,668
2016-07-14 $25.68 $25.74 $25.58 $25.62 $21.30 17,445
2016-07-13 $25.74 $25.83 $25.54 $25.65 $21.32 22,583
2016-07-12 $25.66 $25.77 $25.58 $25.74 $21.39 44,943
2016-07-11 $25.80 $25.80 $25.65 $25.76 $21.41 25,137
2016-07-08 $25.63 $25.84 $25.53 $25.71 $21.37 17,636
2016-07-07 $25.50 $25.63 $25.38 $25.63 $21.30 35,909
2016-07-06 $25.42 $25.61 $25.25 $25.59 $21.27 36,130
2016-07-05 $25.67 $25.67 $25.51 $25.51 $21.20 9,294
2016-07-01 $25.64 $25.75 $25.61 $25.74 $21.39 21,095
2016-06-30 $25.38 $25.60 $25.38 $25.57 $21.25 38,457
2016-06-29 $25.41 $25.66 $25.30 $25.36 $21.08 28,506
2016-06-28 $25.29 $25.54 $25.29 $25.40 $21.11 26,058
2016-06-27 $25.38 $25.40 $25.22 $25.28 $21.01 21,283
2016-06-24 $25.27 $25.47 $25.20 $25.42 $21.13 25,126
2016-06-23 $25.52 $25.61 $25.40 $25.51 $21.20 31,929
2016-06-22 $25.54 $25.54 $25.37 $25.43 $21.14 17,275
2016-06-21 $25.44 $25.57 $25.37 $25.49 $21.19 24,398
2016-06-20 $25.33 $25.48 $25.33 $25.45 $21.15 42,991
2016-06-17 $25.36 $25.50 $25.28 $25.40 $21.11 34,492
2016-06-16 $25.36 $25.48 $25.29 $25.42 $21.13 26,990
2016-06-15 $25.40 $25.45 $25.29 $25.43 $21.14 17,622
2016-06-14 $25.39 $25.52 $25.26 $25.29 $21.02 24,446
2016-06-13 $25.21 $25.45 $25.21 $25.39 $21.10 21,593
2016-06-10 $25.13 $25.45 $25.13 $25.28 $21.01 21,294
2016-06-09 $25.18 $25.32 $25.01 $25.22 $20.96 23,549
2016-06-08 $25.43 $25.43 $25.20 $25.26 $21.00 15,397
2016-06-07 $25.48 $25.48 $25.34 $25.43 $21.14 8,642
2016-06-06 $25.33 $25.48 $25.33 $25.45 $21.15 20,835
2016-06-03 $25.14 $25.31 $25.10 $25.27 $21.00 13,873
2016-06-02 $25.05 $25.14 $25.05 $25.14 $20.90 13,274
2016-06-01 $25.25 $25.25 $24.99 $25.03 $20.80 32,908
2016-05-31 $25.29 $25.33 $25.11 $25.24 $20.98 24,353
2016-05-27 $25.20 $25.43 $25.20 $25.30 $21.03 22,198
2016-05-26 $25.56 $25.57 $25.41 $25.57 $20.88 8,887
2016-05-25 $25.37 $25.55 $25.32 $25.53 $20.85 22,311
2016-05-24 $25.34 $25.40 $25.30 $25.34 $20.69 5,820
2016-05-23 $25.54 $25.54 $25.21 $25.34 $20.69 21,819
2016-05-20 $25.37 $25.53 $25.36 $25.51 $20.83 23,255
2016-05-19 $25.35 $25.47 $25.21 $25.27 $20.63 52,609
2016-05-18 $25.59 $25.65 $25.23 $25.31 $20.67 49,134
2016-05-17 $25.36 $25.62 $25.31 $25.60 $20.90 30,865
2016-05-16 $25.31 $25.39 $25.25 $25.36 $20.71 17,376
2016-05-13 $25.28 $25.35 $25.27 $25.29 $20.65 17,977
2016-05-12 $25.23 $25.35 $25.18 $25.21 $20.59 11,100
2016-05-11 $25.07 $25.15 $25.07 $25.15 $20.54 9,165
2016-05-10 $24.90 $25.05 $24.90 $25.05 $20.45 17,220
2016-05-09 $24.92 $24.99 $24.92 $24.97 $20.39 11,368
2016-05-06 $24.85 $25.00 $24.85 $24.88 $20.32 20,496
2016-05-05 $24.90 $24.97 $24.84 $24.87 $20.31 23,602
2016-05-04 $24.87 $24.98 $24.86 $24.87 $20.31 15,871
2016-05-03 $24.75 $24.95 $24.75 $24.93 $20.36 83,309
2016-05-02 $24.80 $24.85 $24.73 $24.79 $20.24 11,344
2016-04-29 $24.75 $24.88 $24.67 $24.80 $20.25 16,642
2016-04-28 $24.78 $24.80 $24.63 $24.75 $20.21 195,752
2016-04-27 $24.70 $24.82 $24.59 $24.77 $20.23 43,145
2016-04-26 $24.50 $24.80 $24.50 $24.68 $20.15 50,594
2016-04-25 $24.95 $24.95 $24.32 $24.49 $20.00 65,492
2016-04-22 $24.92 $24.99 $24.92 $24.97 $20.39 17,440
2016-04-21 $25.00 $25.00 $24.93 $24.94 $20.37 19,410
2016-04-20 $24.97 $24.99 $24.92 $24.98 $20.40 14,112
2016-04-19 $24.90 $24.99 $24.90 $24.96 $20.38 26,501
2016-04-18 $24.89 $24.99 $24.82 $24.89 $20.32 21,374
2016-04-15 $24.83 $24.95 $24.81 $24.89 $20.32 37,780
2016-04-14 $24.72 $24.85 $24.72 $24.83 $20.28 11,888
2016-04-13 $24.72 $24.76 $24.65 $24.75 $20.21 25,722
2016-04-12 $24.53 $24.66 $24.47 $24.65 $20.13 36,919
2016-04-11 $24.60 $24.60 $24.47 $24.50 $20.01 25,017
2016-04-08 $24.66 $24.67 $24.56 $24.57 $20.06 10,500
2016-04-07 $24.52 $24.60 $24.50 $24.59 $20.08 14,116
2016-04-06 $24.69 $24.69 $24.56 $24.59 $20.08 18,028
2016-04-05 $24.50 $24.74 $24.50 $24.68 $20.15 5,450
2016-04-04 $24.77 $24.77 $24.50 $24.56 $20.05 14,684
2016-04-01 $24.74 $24.80 $24.70 $24.70 $20.17 5,901
2016-03-31 $24.83 $24.83 $24.78 $24.78 $20.23 5,600
2016-03-30 $24.84 $24.85 $24.76 $24.78 $20.23 15,628
2016-03-29 $24.78 $24.83 $24.63 $24.83 $20.28 16,123
2016-03-28 $24.78 $24.82 $24.71 $24.77 $20.23 9,673
2016-03-24 $24.67 $24.82 $24.67 $24.75 $20.21 19,107
2016-03-23 $24.60 $24.69 $24.50 $24.69 $20.16 23,544
2016-03-22 $24.60 $24.68 $24.60 $24.67 $20.14 11,879
2016-03-21 $24.59 $24.63 $24.57 $24.63 $20.11 9,886
2016-03-18 $24.56 $24.59 $24.54 $24.57 $20.06 12,001
2016-03-17 $24.60 $24.71 $24.43 $24.49 $20.00 64,629
2016-03-16 $24.49 $24.69 $24.49 $24.60 $20.09 9,685
2016-03-15 $24.42 $24.54 $24.30 $24.54 $20.04 13,521
2016-03-14 $24.43 $24.48 $24.40 $24.40 $19.92 11,958
2016-03-11 $24.39 $24.50 $24.33 $24.43 $19.95 40,827
2016-03-10 $24.39 $24.42 $24.24 $24.30 $19.84 52,716
2016-03-09 $24.42 $24.42 $24.12 $24.25 $19.80 25,968
2016-03-08 $24.77 $24.77 $24.19 $24.24 $19.79 91,371
2016-03-07 $24.75 $24.75 $24.65 $24.72 $20.19 8,635
2016-03-04 $24.65 $24.75 $24.50 $24.65 $20.13 26,586
2016-03-03 $24.93 $24.94 $24.61 $24.61 $20.10 23,000
2016-03-02 $24.91 $25.05 $24.91 $24.97 $20.39 17,524
2016-03-01 $24.91 $25.05 $24.90 $25.00 $20.41 10,650
2016-02-29 $24.87 $25.05 $24.87 $24.91 $20.34 5,322
2016-02-26 $24.90 $25.07 $24.80 $25.05 $20.45 14,483
2016-02-25 $25.21 $25.22 $25.10 $25.22 $20.23 15,714
2016-02-24 $25.22 $25.22 $25.07 $25.21 $20.22 1,496
2016-02-23 $25.21 $25.21 $24.91 $25.16 $20.18 7,803
2016-02-22 $25.24 $25.25 $25.16 $25.21 $20.22 8,460
2016-02-19 $25.08 $25.18 $25.02 $25.07 $20.11 6,120
2016-02-18 $24.88 $25.09 $24.88 $25.09 $20.12 11,005
2016-02-17 $24.87 $25.09 $24.63 $24.86 $19.94 20,797
2016-02-16 $24.88 $25.03 $24.81 $25.03 $20.08 7,800
2016-02-12 $24.50 $24.50 $24.05 $24.39 $19.56 3,335
2016-02-11 $24.76 $24.90 $23.84 $23.96 $19.22 25,795
2016-02-10 $24.92 $24.95 $24.90 $24.90 $19.97 6,443
2016-02-09 $24.99 $25.17 $24.62 $24.75 $19.85 17,867
2016-02-08 $25.15 $25.21 $25.00 $25.05 $20.09 10,900
2016-02-05 $25.16 $25.40 $25.16 $25.30 $20.29 12,570
2016-02-04 $25.25 $25.35 $25.03 $25.11 $20.14 10,065
2016-02-03 $25.34 $25.34 $25.18 $25.33 $20.32 13,765
2016-02-02 $25.27 $25.32 $25.16 $25.19 $20.20 9,000
2016-02-01 $25.11 $25.17 $25.00 $25.15 $20.17 20,540
2016-01-29 $25.15 $25.25 $25.15 $25.19 $20.20 6,850
2016-01-28 $24.96 $24.99 $24.80 $24.98 $20.04 18,006
2016-01-27 $24.79 $24.96 $24.79 $24.85 $19.93 9,891
2016-01-26 $24.90 $24.90 $24.78 $24.88 $19.96 28,035
2016-01-25 $24.96 $24.96 $24.81 $24.88 $19.96 14,323
2016-01-22 $25.19 $25.19 $24.80 $24.94 $20.00 26,165
2016-01-21 $24.89 $25.10 $24.80 $24.92 $19.99 16,402
2016-01-20 $25.05 $25.09 $24.70 $24.82 $19.91 28,066
2016-01-19 $25.33 $25.37 $25.05 $25.16 $20.18 20,420
2016-01-15 $25.13 $25.31 $25.04 $25.19 $20.21 17,168
2016-01-14 $25.16 $25.39 $25.03 $25.33 $20.32 13,400
2016-01-13 $25.50 $25.54 $25.15 $25.15 $20.17 13,626
2016-01-12 $25.45 $25.45 $25.29 $25.44 $20.40 9,562
2016-01-11 $25.29 $25.38 $25.29 $25.38 $20.36 10,718
2016-01-08 $25.41 $25.41 $25.07 $25.23 $20.24 12,590
2016-01-07 $25.42 $25.50 $25.26 $25.26 $20.26 12,851
2016-01-06 $25.47 $25.60 $25.42 $25.42 $20.39 10,085
2016-01-05 $25.68 $25.75 $25.63 $25.70 $20.61 5,050
2016-01-04 $25.52 $25.72 $25.50 $25.70 $20.61 12,610
2015-12-31 $25.35 $25.75 $25.35 $25.64 $20.56 23,416
2015-12-30 $25.39 $25.40 $25.36 $25.36 $20.34 925
2015-12-29 $25.44 $25.48 $25.30 $25.40 $20.37 9,340
2015-12-28 $25.22 $25.48 $25.22 $25.48 $20.44 35,827
2015-12-24 $25.12 $25.19 $25.12 $25.19 $20.20 1,197
2015-12-23 $25.19 $25.29 $25.02 $25.07 $20.11 18,274
2015-12-22 $25.01 $25.20 $25.01 $25.14 $20.16 15,959
2015-12-21 $25.19 $25.19 $24.99 $25.00 $20.05 9,426
2015-12-18 $24.95 $25.15 $24.82 $25.12 $20.15 18,979
2015-12-17 $24.89 $25.00 $24.89 $24.98 $20.04 7,924
2015-12-16 $24.83 $24.95 $24.79 $24.87 $19.95 17,353
2015-12-15 $24.69 $24.90 $24.62 $24.73 $19.83 29,998
2015-12-14 $24.95 $25.01 $24.46 $24.46 $19.62 32,810
2015-12-11 $25.05 $25.05 $24.85 $24.95 $20.01 11,678
2015-12-10 $25.00 $25.17 $24.95 $25.07 $20.11 16,988
2015-12-09 $25.03 $25.09 $25.01 $25.05 $20.09 5,983
2015-12-08 $25.09 $25.24 $25.09 $25.12 $20.15 7,048
2015-12-07 $25.10 $25.10 $24.93 $25.04 $20.08 11,745
2015-12-04 $25.32 $25.35 $25.05 $25.09 $20.12 19,897
2015-12-03 $25.52 $25.52 $25.31 $25.31 $20.30 12,577
2015-12-02 $25.39 $25.48 $25.39 $25.48 $20.44 9,639
2015-12-01 $25.24 $25.38 $25.24 $25.38 $20.36 18,098
2015-11-30 $25.19 $25.30 $25.11 $25.24 $20.24 26,724
2015-11-27 $25.24 $25.25 $25.15 $25.19 $20.20 9,931
2015-11-25 $25.45 $25.58 $25.42 $25.54 $20.12 15,341
2015-11-24 $25.46 $25.47 $25.34 $25.34 $19.97 11,991
2015-11-23 $25.50 $25.50 $25.33 $25.33 $19.96 16,485
2015-11-20 $25.43 $25.63 $25.43 $25.43 $20.04 46,472
2015-11-19 $25.35 $25.45 $25.35 $25.41 $20.02 23,210
2015-11-18 $25.43 $25.45 $25.39 $25.40 $20.01 24,965
2015-11-17 $25.21 $25.43 $25.13 $25.39 $20.00 43,343
2015-11-16 $25.21 $25.27 $25.13 $25.19 $19.85 13,160
2015-11-13 $25.24 $25.30 $25.14 $25.21 $19.86 27,910
2015-11-12 $25.30 $25.31 $25.08 $25.15 $19.82 23,245
2015-11-11 $25.49 $25.54 $25.24 $25.28 $19.92 28,635
2015-11-10 $25.40 $25.45 $25.36 $25.39 $20.00 15,421
2015-11-09 $25.56 $25.57 $25.35 $25.36 $19.98 27,196
2015-11-06 $25.60 $25.60 $25.38 $25.51 $20.10 21,436
2015-11-05 $25.60 $25.80 $25.60 $25.63 $20.19 17,839
2015-11-04 $25.44 $25.67 $25.39 $25.57 $20.15 38,569
2015-11-03 $25.31 $25.40 $25.31 $25.39 $20.00 19,094
2015-11-02 $25.21 $25.33 $25.21 $25.26 $19.90 7,602
2015-10-30 $25.14 $25.24 $25.14 $25.16 $19.82 22,560
2015-10-29 $25.37 $25.43 $25.01 $25.13 $19.80 69,640
2015-10-28 $25.32 $25.43 $25.31 $25.36 $19.98 32,358
2015-10-27 $25.29 $25.33 $25.25 $25.31 $19.94 19,870
2015-10-26 $25.20 $25.32 $25.15 $25.29 $19.93 30,506
2015-10-23 $25.11 $25.20 $25.10 $25.19 $19.85 19,099
2015-10-22 $25.25 $25.33 $25.06 $25.17 $19.83 42,603
2015-10-21 $25.19 $25.25 $25.19 $25.24 $19.89 29,110
2015-10-20 $25.19 $25.19 $25.07 $25.12 $19.79 13,090
2015-10-19 $25.11 $25.20 $25.06 $25.15 $19.82 28,330
2015-10-16 $24.98 $25.12 $24.98 $25.11 $19.78 22,800
2015-10-15 $25.17 $25.17 $25.02 $25.03 $19.72 10,178
2015-10-14 $24.95 $25.13 $24.92 $25.05 $19.74 21,603
2015-10-13 $24.81 $24.92 $24.81 $24.89 $19.61 9,269
2015-10-12 $24.82 $24.89 $24.82 $24.88 $19.60 6,668
2015-10-09 $24.84 $24.84 $24.72 $24.77 $19.52 10,630
2015-10-08 $24.75 $24.84 $24.69 $24.79 $19.53 22,930
2015-10-07 $24.82 $24.87 $24.75 $24.75 $19.50 44,447
2015-10-06 $24.89 $24.89 $24.80 $24.86 $19.59 25,465
2015-10-05 $24.70 $24.77 $24.62 $24.75 $19.50 26,173
2015-10-02 $24.74 $24.76 $24.60 $24.69 $19.45 12,610
2015-10-01 $24.95 $24.95 $24.70 $24.78 $19.52 32,998
2015-09-30 $24.97 $25.02 $24.92 $24.96 $19.67 18,002
2015-09-29 $24.95 $24.98 $24.84 $24.96 $19.67 37,734
2015-09-28 $25.11 $25.17 $24.80 $24.82 $19.56 29,099
2015-09-25 $24.93 $25.12 $24.93 $25.05 $19.74 31,640
2015-09-24 $25.13 $25.13 $24.93 $25.00 $19.70 32,944
2015-09-23 $24.91 $25.24 $24.91 $25.18 $19.84 18,954
2015-09-22 $24.80 $24.95 $24.76 $24.95 $19.66 39,327
2015-09-21 $24.82 $24.85 $24.73 $24.75 $19.50 39,607
2015-09-18 $24.68 $24.89 $24.68 $24.74 $19.49 64,941
2015-09-17 $24.43 $24.73 $24.38 $24.73 $19.48 37,947
2015-09-16 $24.41 $24.53 $24.30 $24.39 $19.22 65,799
2015-09-15 $24.47 $24.58 $24.41 $24.41 $19.23 81,673
2015-09-14 $24.45 $24.52 $24.40 $24.47 $19.28 23,346
2015-09-11 $24.64 $24.65 $24.33 $24.41 $19.23 54,090
2015-09-10 $24.70 $24.70 $24.53 $24.55 $19.34 40,129
2015-09-09 $25.03 $25.03 $24.65 $24.67 $19.44 95,839
2015-09-08 $25.01 $25.05 $25.00 $25.01 $19.71 21,857
2015-09-04 $25.03 $25.13 $25.00 $25.10 $19.78 17,200
2015-09-03 $25.17 $25.22 $25.10 $25.11 $19.78 11,800
2015-09-02 $25.00 $25.21 $24.95 $25.20 $19.85 16,406

AmTrust Financial Services Inc (AFFS) News Headlines

Recent AmTrust Financial Services Inc (AFFS) News
Similar Companies to AmTrust Financial Services Inc (AFFS) in the None Industry

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.