AmTrust Financial Services Inc (AFFT) Exchange: PINK

Data as of April 16, 2024

$15.79 ($-0.01) -0.06%

AmTrust Financial Services Inc - Daily Information
Click for more stock information on AmTrust Financial Services Inc.
Daily Information Data
Date April 16, 2024
Open $15.80
Previous Close $15.79
High $15.80
Low $15.79
Adjusted Open $15.80
Previous Adjusted Close $15.79
Adjusted High $15.80
Adjusted Low $15.79

About AmTrust Financial Services Inc (AFFT)

AmTrust underwrites and provides property and casualty insurance products, including workers' compensation, commercial automobile, general liability and extended service and warranty coverage, in the United States and internationally to niche customer groups that we believe are generally under served within the broader insurance market. Our business model focuses on achieving superior returns and profit growth with the careful management of risk. We pursue these goals through geographic and product diversification, as well as an in-depth understanding of our insured exposures. Our product mix includes, primarily, workers’ compensation, extended warranty and other commercial property/casualty insurance products. Our workers’ compensation and property/casualty insurance policyholders in the United States are generally small and middle market businesses. Our extended warranty customers are manufacturers, distributors and retailers of commercial and consumer products. We have also built a strong and growing distribution of extended warranty and specialty risk products, including liability and other property/casualty products, in Europe. The majority of our products are sold through independent third-party brokers, agents, retailers or administrators. Our strategy is to target small to middle size customer markets throughout the U.S. and Europe where our proprietary technology platform enables us to efficiently manage the high volume of policies and claims that result from serving large numbers of small policyholders and warranty contract holders. The technology we have developed offers a level of service that is a competitive advantage in these high volume, lower risk markets by enhancing our ability to service, underwrite and adjudicate claims. Additionally, our ability to maintain and analyze high volumes of loss data over a long historical period allows us to better manage and forecast the underlying risk inherent in the portfolio. Since our inception in 1998, we have grown both organically and through an opportunistic acquisition strategy. We believe we approach acquisitions conservatively, and our strategy is to take relatively modest integration and balance sheet risk. Our acquisition activity has involved the purchase of companies, renewal rights to established books of insurance portfolios, access to distribution networks and the hiring of established teams of underwriters with expertise in our specialty lines.

Historical Stock Data for AmTrust Financial Services Inc (AFFT)

Date Open High Low Close Adj.Close Volume
2024-03-22 $15.80 $15.80 $15.79 $15.79 $15.79 2,000
2024-03-21 $15.80 $15.80 $15.80 $15.80 $15.80 2,100
2024-03-20 $15.80 $15.80 $15.80 $15.80 $15.80 0
2024-03-19 $15.80 $15.80 $15.80 $15.80 $15.80 34
2024-03-18 $15.80 $15.80 $15.80 $15.80 $15.80 2
2024-03-15 $15.75 $15.80 $15.30 $15.80 $15.80 2,125
2024-03-14 $15.75 $15.75 $15.75 $15.75 $15.75 0
2024-03-13 $15.75 $15.75 $15.75 $15.75 $15.75 0
2024-03-12 $15.75 $15.75 $15.75 $15.75 $15.75 0
2024-03-11 $15.75 $15.75 $15.75 $15.75 $15.75 918
2024-03-08 $15.75 $15.75 $15.75 $15.75 $15.75 0
2024-03-07 $15.75 $15.75 $15.75 $15.75 $15.75 400
2024-03-06 $15.75 $15.75 $15.75 $15.75 $15.75 3,823
2024-03-05 $15.75 $15.75 $15.75 $15.75 $15.75 73
2024-03-04 $15.75 $15.75 $15.75 $15.75 $15.75 1
2024-03-01 $15.75 $15.75 $15.75 $15.75 $15.75 286
2024-02-29 $15.75 $15.75 $15.75 $15.75 $15.75 0
2024-02-28 $15.85 $15.90 $15.75 $15.75 $15.75 4,168
2024-02-27 $15.75 $15.75 $15.75 $15.75 $15.75 4,124
2024-02-26 $15.85 $15.85 $15.85 $15.85 $15.85 67
2024-02-23 $15.85 $15.85 $15.85 $15.85 $15.85 358
2024-02-22 $15.75 $15.90 $15.75 $15.90 $15.90 4,688
2024-02-21 $15.75 $15.75 $15.75 $15.75 $15.75 1,080
2024-02-20 $15.75 $15.75 $15.75 $15.75 $15.75 558
2024-02-16 $15.75 $15.75 $15.75 $15.75 $15.75 197
2024-02-15 $15.65 $15.65 $15.65 $15.65 $15.65 72
2024-02-14 $15.75 $15.75 $15.65 $15.65 $15.65 3,848
2024-02-13 $15.75 $15.75 $15.75 $15.75 $15.75 1,020
2024-02-12 $15.75 $15.75 $15.75 $15.75 $15.75 0
2024-02-09 $15.75 $15.75 $15.75 $15.75 $15.75 600
2024-02-08 $15.60 $15.62 $15.60 $15.62 $15.62 550
2024-02-07 $15.60 $15.60 $15.60 $15.60 $15.60 400
2024-02-06 $15.60 $15.60 $15.60 $15.60 $15.60 3,375
2024-02-05 $15.60 $15.60 $15.60 $15.60 $15.60 30
2024-02-02 $15.60 $15.60 $15.60 $15.60 $15.60 400
2024-02-01 $15.60 $15.60 $15.60 $15.60 $15.60 275
2024-01-31 $15.60 $15.60 $15.60 $15.60 $15.60 615
2024-01-30 $15.60 $15.60 $15.60 $15.60 $15.60 0
2024-01-29 $15.60 $15.60 $15.60 $15.60 $15.60 1,215
2024-01-26 $15.60 $15.60 $15.60 $15.60 $15.60 2,099
2024-01-25 $15.60 $15.60 $15.60 $15.60 $15.60 2,499
2024-01-24 $15.60 $15.60 $15.60 $15.60 $15.60 0
2024-01-23 $15.60 $15.80 $15.60 $15.60 $15.60 3,164
2024-01-22 $15.60 $15.60 $15.60 $15.60 $15.60 2,132
2024-01-19 $15.75 $15.75 $15.75 $15.75 $15.75 0
2024-01-18 $15.75 $15.75 $15.75 $15.75 $15.75 443
2024-01-17 $15.80 $15.80 $15.80 $15.80 $15.80 400
2024-01-16 $15.60 $15.60 $15.60 $15.60 $15.60 1,000
2024-01-12 $15.80 $15.80 $15.80 $15.80 $15.80 0
2024-01-11 $15.60 $15.80 $15.60 $15.80 $15.80 418
2024-01-10 $15.80 $15.80 $15.80 $15.80 $15.80 2,119
2024-01-09 $15.80 $15.80 $15.80 $15.80 $15.80 0
2024-01-08 $15.80 $15.80 $15.80 $15.80 $15.80 85
2024-01-05 $15.85 $15.85 $15.80 $15.80 $15.80 2,150
2024-01-04 $15.80 $15.80 $15.80 $15.80 $15.80 147
2024-01-03 $15.80 $15.80 $15.80 $15.80 $15.80 1
2024-01-02 $15.75 $15.80 $15.60 $15.80 $15.80 4,559
2023-12-29 $16.05 $16.05 $15.65 $15.65 $15.65 3,333
2023-12-28 $15.75 $16.00 $15.60 $16.00 $16.00 11,215
2023-12-27 $15.80 $15.80 $15.70 $15.70 $15.70 4,410
2023-12-26 $16.05 $16.05 $15.80 $15.80 $15.80 236
2023-12-22 $16.05 $16.05 $16.05 $16.05 $16.05 167
2023-12-21 $16.00 $16.00 $16.00 $16.00 $16.00 191
2023-12-20 $15.85 $15.85 $15.85 $15.85 $15.85 484
2023-12-19 $15.00 $15.85 $15.00 $15.80 $15.80 1,304
2023-12-18 $15.85 $15.85 $15.75 $15.80 $15.80 1,703
2023-12-15 $15.90 $15.90 $15.85 $15.85 $15.85 1,945
2023-12-14 $16.00 $16.00 $15.90 $15.90 $15.90 6,500
2023-12-13 $15.85 $15.85 $15.85 $15.85 $15.85 1,064
2023-12-12 $15.60 $15.60 $15.60 $15.60 $15.60 0
2023-12-11 $15.60 $15.60 $15.60 $15.60 $15.60 130
2023-12-08 $16.05 $16.05 $16.05 $16.05 $16.05 2,027
2023-12-07 $16.00 $16.00 $16.00 $16.00 $16.00 56
2023-12-06 $16.00 $16.00 $16.00 $16.00 $16.00 1,000
2023-12-05 $15.60 $16.00 $15.60 $16.00 $16.00 1,212
2023-12-04 $15.60 $16.00 $15.60 $16.00 $16.00 590
2023-12-01 $16.00 $16.00 $16.00 $16.00 $16.00 3,351
2023-11-30 $16.00 $16.00 $16.00 $16.00 $16.00 1
2023-11-29 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-11-28 $16.00 $16.00 $16.00 $16.00 $16.00 2,000
2023-11-27 $16.00 $16.00 $16.00 $16.00 $16.00 4,918
2023-11-24 $16.00 $16.00 $16.00 $16.00 $16.00 700
2023-11-22 $15.75 $15.75 $14.00 $14.00 $14.00 664
2023-11-21 $16.00 $16.00 $16.00 $16.00 $16.00 350
2023-11-20 $15.80 $15.80 $15.80 $15.80 $15.80 0
2023-11-17 $15.80 $15.80 $15.80 $15.80 $15.80 66
2023-11-16 $15.47 $15.80 $15.47 $15.80 $15.80 600
2023-11-15 $15.50 $15.50 $15.50 $15.50 $15.50 885
2023-11-14 $15.50 $15.50 $15.50 $15.50 $15.50 1,600
2023-11-13 $16.10 $16.10 $16.10 $16.10 $16.10 3,401
2023-11-10 $16.10 $16.10 $16.10 $16.10 $16.10 1,547
2023-11-09 $15.50 $15.50 $15.50 $15.50 $15.50 1,000
2023-11-08 $16.10 $16.10 $16.10 $16.10 $16.10 1,597
2023-11-07 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-11-06 $16.10 $16.10 $16.10 $16.10 $16.10 1,384
2023-11-03 $16.10 $16.10 $16.10 $16.10 $16.10 4,220
2023-11-02 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-11-01 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-10-31 $16.10 $16.10 $16.10 $16.10 $16.10 51
2023-10-30 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-10-27 $16.10 $16.10 $16.10 $16.10 $16.10 800
2023-10-26 $16.10 $16.10 $16.10 $16.10 $16.10 1,450
2023-10-25 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-10-24 $16.10 $16.10 $16.10 $16.10 $16.10 1,450
2023-10-23 $16.10 $16.10 $16.10 $16.10 $16.10 1,100
2023-10-20 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-10-19 $16.10 $16.10 $16.10 $16.10 $16.10 1,423
2023-10-18 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-10-17 $16.00 $16.10 $16.00 $16.10 $16.10 1,465
2023-10-16 $16.10 $16.10 $16.10 $16.10 $16.10 812
2023-10-13 $16.10 $16.10 $16.10 $16.10 $16.10 1,431
2023-10-12 $16.10 $16.10 $16.10 $16.10 $16.10 2,000
2023-10-11 $16.10 $16.10 $16.10 $16.10 $16.10 120
2023-10-10 $16.10 $16.10 $16.10 $16.10 $16.10 3,816
2023-10-09 $16.10 $16.10 $16.10 $16.10 $16.10 3,025
2023-10-06 $16.10 $16.10 $16.10 $16.10 $16.10 1,830
2023-10-05 $16.10 $16.10 $16.10 $16.10 $16.10 21,490
2023-10-04 $16.10 $16.10 $16.10 $16.10 $16.10 591
2023-10-03 $16.10 $16.10 $16.10 $16.10 $16.10 1
2023-10-02 $16.10 $16.10 $16.10 $16.10 $16.10 1,000
2023-09-29 $16.10 $17.25 $16.10 $17.00 $17.00 3,761
2023-09-28 $17.49 $17.49 $17.49 $17.49 $17.49 16
2023-09-27 $17.49 $17.49 $17.49 $17.49 $17.49 97
2023-09-26 $16.10 $17.49 $16.10 $17.49 $17.49 218
2023-09-25 $16.10 $16.10 $16.10 $16.10 $16.10 794
2023-09-22 $16.10 $16.10 $16.10 $16.10 $16.10 2,005
2023-09-21 $16.10 $16.10 $16.10 $16.10 $16.10 2,001
2023-09-20 $16.10 $16.10 $16.10 $16.10 $16.10 1
2023-09-19 $16.10 $16.10 $16.10 $16.10 $16.10 10,848
2023-09-18 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-09-15 $16.10 $16.10 $16.10 $16.10 $16.10 26
2023-09-14 $16.50 $16.50 $16.10 $16.10 $16.10 5,000
2023-09-13 $16.50 $16.50 $16.50 $16.50 $16.50 500
2023-09-12 $16.50 $16.50 $16.50 $16.50 $16.50 300
2023-09-11 $16.10 $16.50 $16.10 $16.50 $16.50 1,724
2023-09-08 $16.10 $16.10 $16.10 $16.10 $16.10 3,099
2023-09-07 $16.10 $16.10 $16.10 $16.10 $16.10 76
2023-09-06 $16.10 $16.10 $16.10 $16.10 $16.10 68
2023-09-05 $16.10 $16.10 $16.10 $16.10 $16.10 2,135
2023-09-01 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-08-31 $16.10 $16.10 $16.10 $16.10 $16.10 2,231
2023-08-30 $16.50 $16.50 $16.50 $16.50 $16.50 589
2023-08-29 $16.50 $16.50 $16.50 $16.50 $16.50 50
2023-08-28 $16.10 $16.50 $16.10 $16.50 $16.50 3,675
2023-08-25 $16.10 $16.10 $16.10 $16.10 $16.10 8,066
2023-08-24 $16.15 $16.15 $16.10 $16.10 $16.10 860
2023-08-23 $16.15 $16.15 $16.15 $16.15 $16.15 0
2023-08-22 $16.15 $16.15 $16.15 $16.15 $16.15 2,383
2023-08-21 $16.16 $16.16 $16.16 $16.16 $16.16 376
2023-08-18 $16.15 $16.25 $16.15 $16.25 $16.25 1,225
2023-08-17 $16.15 $16.15 $16.15 $16.15 $16.15 0
2023-08-16 $16.15 $16.15 $16.15 $16.15 $16.15 0
2023-08-15 $16.20 $16.20 $16.15 $16.15 $16.15 250
2023-08-14 $16.15 $16.15 $16.15 $16.15 $16.15 0
2023-08-11 $16.15 $16.20 $16.15 $16.15 $16.15 1,602
2023-08-10 $16.15 $16.15 $16.15 $16.15 $16.15 0
2023-08-09 $16.15 $16.15 $16.15 $16.15 $16.15 934
2023-08-08 $16.10 $16.10 $16.10 $16.10 $16.10 84
2023-08-07 $16.10 $16.10 $16.10 $16.10 $16.10 12,766
2023-08-04 $16.10 $16.10 $16.10 $16.10 $16.10 1,000
2023-08-03 $16.15 $16.20 $16.15 $16.20 $16.20 5,997
2023-08-02 $16.15 $16.20 $16.15 $16.20 $16.20 2,800
2023-08-01 $16.10 $16.10 $16.10 $16.10 $16.10 1,773
2023-07-31 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-07-28 $16.10 $16.10 $16.10 $16.10 $16.10 31
2023-07-27 $16.10 $16.10 $16.10 $16.10 $16.10 1,233
2023-07-26 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-07-25 $16.10 $16.10 $16.10 $16.10 $16.10 1,450
2023-07-24 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-07-21 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-07-20 $16.10 $16.10 $16.10 $16.10 $16.10 2,310
2023-07-19 $16.10 $16.10 $16.10 $16.10 $16.10 684
2023-07-18 $16.10 $16.10 $16.10 $16.10 $16.10 3,058
2023-07-17 $16.10 $16.10 $16.10 $16.10 $16.10 1,071
2023-07-14 $16.11 $16.11 $16.10 $16.10 $16.10 1,350
2023-07-13 $16.10 $16.10 $16.10 $16.10 $16.10 150
2023-07-12 $18.80 $18.80 $18.80 $18.80 $18.80 322
2023-07-11 $18.80 $18.80 $18.80 $18.80 $18.80 0
2023-07-10 $19.00 $19.00 $18.75 $18.80 $18.80 2,225
2023-07-07 $16.10 $16.10 $16.10 $16.10 $16.10 200
2023-07-06 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-07-05 $16.10 $16.10 $16.10 $16.10 $16.10 74
2023-07-03 $16.20 $16.20 $16.10 $16.10 $16.10 1,200
2023-06-30 $16.10 $16.10 $16.10 $16.10 $16.10 86
2023-06-29 $16.10 $16.10 $16.10 $16.10 $16.10 636
2023-06-28 $16.10 $16.10 $16.10 $16.10 $16.10 1,005
2023-06-27 $16.15 $16.15 $16.10 $16.10 $16.10 2,800
2023-06-26 $16.10 $16.25 $16.10 $16.10 $16.10 1,070
2023-06-23 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-06-22 $16.10 $16.10 $16.10 $16.10 $16.10 600
2023-06-21 $16.10 $16.10 $16.10 $16.10 $16.10 201
2023-06-20 $16.11 $16.11 $16.11 $16.11 $16.11 304
2023-06-16 $16.10 $16.10 $16.10 $16.10 $16.10 201
2023-06-15 $20.29 $20.29 $20.29 $20.29 $20.29 189
2023-06-14 $16.10 $16.10 $16.10 $16.10 $16.10 2,002
2023-06-13 $16.00 $16.00 $16.00 $16.00 $16.00 119
2023-06-12 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-06-09 $16.00 $16.00 $16.00 $16.00 $16.00 1,000
2023-06-08 $16.00 $16.00 $16.00 $16.00 $16.00 2,125
2023-06-07 $16.00 $16.00 $16.00 $16.00 $16.00 1,471
2023-06-06 $16.00 $16.00 $16.00 $16.00 $16.00 150
2023-06-05 $16.00 $16.00 $16.00 $16.00 $16.00 12,358
2023-06-02 $16.00 $16.00 $16.00 $16.00 $16.00 548
2023-06-01 $16.00 $16.00 $16.00 $16.00 $16.00 45
2023-05-31 $16.00 $16.00 $16.00 $16.00 $16.00 571
2023-05-30 $16.25 $16.25 $16.25 $16.25 $16.25 58
2023-05-26 $16.25 $16.25 $16.25 $16.25 $16.25 200
2023-05-25 $16.25 $16.25 $16.25 $16.25 $16.25 2,350
2023-05-24 $16.25 $16.25 $16.25 $16.25 $16.25 6,196
2023-05-23 $16.00 $16.00 $15.25 $15.25 $15.25 3,897
2023-05-22 $15.91 $15.91 $15.91 $15.91 $15.91 0
2023-05-19 $15.91 $15.91 $15.91 $15.91 $15.91 2,000
2023-05-18 $15.91 $15.91 $15.91 $15.91 $15.91 250
2023-05-17 $16.10 $16.10 $16.10 $16.10 $16.10 254
2023-05-16 $16.20 $16.20 $16.15 $16.15 $16.15 910
2023-05-15 $16.25 $16.25 $16.25 $16.25 $16.25 300
2023-05-12 $16.31 $16.31 $16.25 $16.25 $16.25 2,298
2023-05-11 $16.25 $16.25 $16.25 $16.25 $16.25 250
2023-05-10 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-05-09 $16.25 $16.25 $16.25 $16.25 $16.25 500
2023-05-08 $16.27 $16.27 $16.27 $16.27 $16.27 465
2023-05-05 $16.75 $16.75 $16.26 $16.26 $16.26 2,267
2023-05-04 $16.31 $16.31 $16.31 $16.31 $16.31 0
2023-05-03 $16.51 $16.51 $16.31 $16.31 $16.31 333
2023-05-02 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-05-01 $16.25 $16.25 $16.25 $16.25 $16.25 1,211
2023-04-28 $16.11 $16.11 $16.11 $16.11 $16.11 450
2023-04-27 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-04-26 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-04-25 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-04-24 $16.25 $16.25 $16.25 $16.25 $16.25 1
2023-04-21 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-04-20 $16.25 $16.25 $16.25 $16.25 $16.25 380
2023-04-19 $16.31 $16.31 $16.10 $16.25 $16.25 2,475
2023-04-18 $16.25 $16.25 $16.25 $16.25 $16.25 0
2023-04-17 $16.25 $16.31 $16.25 $16.25 $16.25 8,601
2023-04-14 $16.80 $16.80 $16.10 $16.10 $16.10 1,980
2023-04-13 $16.05 $16.05 $16.05 $16.05 $16.05 0
2023-04-12 $16.05 $16.05 $16.05 $16.05 $16.05 0
2023-04-11 $16.10 $16.10 $16.05 $16.05 $16.05 1,126
2023-04-10 $17.00 $17.00 $17.00 $17.00 $17.00 0
2023-04-06 $16.11 $17.00 $16.11 $17.00 $17.00 1,023
2023-04-05 $16.12 $16.12 $16.11 $16.11 $16.11 750
2023-04-04 $16.11 $16.11 $16.11 $16.11 $16.11 0
2023-04-03 $16.51 $16.51 $16.11 $16.11 $16.11 500
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 3,084
2023-03-29 $16.75 $16.75 $16.75 $16.75 $16.75 0
2023-03-28 $16.75 $16.75 $16.75 $16.75 $16.75 0
2023-03-27 $16.75 $16.75 $16.75 $16.75 $16.75 49
2023-03-24 $16.75 $16.75 $16.75 $16.75 $16.75 309
2023-03-23 $16.66 $16.66 $16.66 $16.66 $16.66 3,612
2023-03-22 $16.67 $16.67 $16.66 $16.66 $16.66 425
2023-03-21 $16.81 $16.81 $16.81 $16.81 $16.81 501
2023-03-20 $16.86 $16.86 $16.86 $16.86 $16.86 67
2023-03-17 $16.86 $16.86 $16.86 $16.86 $16.86 1,115
2023-03-16 $17.95 $17.95 $17.95 $17.95 $17.95 0
2023-03-15 $17.95 $17.95 $17.95 $17.95 $17.95 318
2023-03-14 $16.91 $16.91 $16.91 $16.91 $16.91 0
2023-03-13 $16.91 $16.91 $16.91 $16.91 $16.91 417
2023-03-10 $17.01 $17.01 $16.91 $16.91 $16.91 2,517
2023-03-09 $17.01 $17.01 $17.01 $17.01 $17.01 0
2023-03-08 $17.01 $17.01 $17.01 $17.01 $17.01 400
2023-03-07 $17.94 $17.94 $17.01 $17.01 $17.01 716
2023-03-06 $17.01 $17.01 $17.01 $17.01 $17.01 0
2023-03-03 $17.01 $17.01 $17.01 $17.01 $17.01 1,366
2023-03-02 $17.25 $17.25 $17.25 $17.25 $17.25 0
2023-03-01 $17.25 $17.25 $17.25 $17.25 $17.25 100
2023-02-28 $17.25 $17.25 $17.25 $17.25 $17.25 0
2023-02-27 $17.25 $17.25 $17.25 $17.25 $17.25 1,400
2023-02-24 $17.01 $17.25 $17.01 $17.25 $17.25 325
2023-02-23 $17.15 $17.15 $17.15 $17.15 $17.15 0
2023-02-22 $17.45 $17.45 $17.15 $17.15 $17.15 3,071
2023-02-21 $17.01 $17.01 $17.01 $17.01 $17.01 0
2023-02-17 $17.01 $17.01 $17.01 $17.01 $17.01 0
2023-02-16 $17.01 $17.01 $17.01 $17.01 $17.01 80
2023-02-15 $17.01 $17.01 $17.01 $17.01 $17.01 400
2023-02-14 $17.15 $17.15 $17.15 $17.15 $17.15 200
2023-02-13 $17.15 $17.15 $17.15 $17.15 $17.15 453
2023-02-10 $17.15 $17.15 $17.15 $17.15 $17.15 108
2023-02-09 $17.15 $17.15 $17.15 $17.15 $17.15 334
2023-02-08 $17.15 $17.15 $17.15 $17.15 $17.15 1,655
2023-02-07 $17.50 $17.50 $17.50 $17.50 $17.50 5,022
2023-02-06 $17.15 $17.15 $17.15 $17.15 $17.15 1,000
2023-02-03 $17.15 $17.15 $17.15 $17.15 $17.15 59
2023-02-02 $17.15 $17.15 $17.15 $17.15 $17.15 1,349
2023-02-01 $17.15 $17.15 $17.15 $17.15 $17.15 1
2023-01-31 $17.15 $17.15 $17.15 $17.15 $17.15 0
2023-01-30 $17.15 $17.15 $17.15 $17.15 $17.15 50
2023-01-27 $17.15 $17.15 $17.15 $17.15 $17.15 175
2023-01-26 $17.15 $17.15 $17.15 $17.15 $17.15 0
2023-01-25 $17.15 $17.15 $17.15 $17.15 $17.15 142
2023-01-24 $17.10 $17.10 $17.10 $17.10 $17.10 1,082
2023-01-23 $17.10 $17.10 $17.10 $17.10 $17.10 250
2023-01-20 $17.05 $17.05 $17.01 $17.01 $17.01 500
2023-01-19 $17.25 $17.25 $17.25 $17.25 $17.25 0
2023-01-18 $17.25 $17.25 $17.25 $17.25 $17.25 500
2023-01-17 $17.35 $17.35 $17.35 $17.35 $17.35 1
2023-01-13 $17.35 $17.35 $17.35 $17.35 $17.35 300
2023-01-12 $17.35 $17.35 $17.35 $17.35 $17.35 114
2023-01-11 $17.05 $17.25 $17.05 $17.25 $17.25 2,100
2023-01-10 $17.35 $17.35 $17.35 $17.35 $17.35 1
2023-01-09 $17.05 $17.35 $17.05 $17.35 $17.35 535
2023-01-06 $18.50 $18.50 $18.50 $18.50 $18.50 152
2023-01-05 $18.50 $18.50 $18.50 $18.50 $18.50 1,212
2023-01-04 $18.51 $18.51 $18.50 $18.50 $18.50 1,267
2023-01-03 $18.50 $18.50 $18.50 $18.50 $18.50 200
2022-12-30 $18.50 $18.50 $18.50 $18.50 $18.50 0
2022-12-29 $18.50 $18.50 $18.50 $18.50 $18.50 1,600
2022-12-28 $18.50 $18.50 $18.50 $18.50 $18.50 2,472
2022-12-27 $17.20 $18.15 $17.20 $18.15 $18.15 6,179
2022-12-23 $17.20 $17.20 $17.20 $17.20 $17.20 4,559
2022-12-22 $17.10 $17.10 $17.10 $17.10 $17.10 0
2022-12-21 $17.10 $17.10 $17.10 $17.10 $17.10 7
2022-12-20 $17.10 $17.10 $17.10 $17.10 $17.10 6
2022-12-19 $17.05 $17.10 $17.05 $17.10 $17.10 2,611
2022-12-16 $17.10 $17.10 $17.10 $17.10 $17.10 1,727
2022-12-15 $17.15 $18.00 $17.15 $18.00 $18.00 2,277
2022-12-14 $17.15 $17.15 $17.15 $17.15 $17.15 1,000
2022-12-13 $17.05 $17.05 $17.05 $17.05 $17.05 216
2022-12-12 $17.11 $17.15 $17.05 $17.15 $17.15 2,833
2022-12-09 $17.15 $17.15 $17.15 $17.15 $17.15 440
2022-12-08 $17.15 $17.15 $17.15 $17.15 $17.15 1,000
2022-12-07 $17.11 $17.11 $17.11 $17.11 $17.11 1,000
2022-12-06 $17.15 $17.15 $17.15 $17.15 $17.15 351
2022-12-05 $17.16 $17.16 $17.11 $17.11 $17.11 821
2022-12-02 $17.16 $18.00 $17.16 $18.00 $18.00 1,699
2022-12-01 $17.16 $17.16 $17.16 $17.16 $17.16 797
2022-11-30 $17.21 $17.21 $17.16 $17.16 $17.16 3,260
2022-11-29 $17.25 $17.25 $17.25 $17.25 $17.25 170
2022-11-28 $17.21 $17.25 $17.21 $17.25 $17.25 52,363
2022-11-25 $17.21 $17.25 $17.21 $17.25 $17.25 604
2022-11-23 $17.25 $17.25 $17.25 $17.25 $17.25 50,000
2022-11-22 $17.25 $17.25 $17.25 $17.25 $17.25 10,400
2022-11-21 $17.25 $17.25 $17.25 $17.25 $17.25 75,000
2022-11-18 $17.25 $17.30 $17.25 $17.30 $17.30 2,000
2022-11-17 $17.26 $17.26 $17.21 $17.25 $17.25 9,387
2022-11-16 $17.30 $17.30 $17.30 $17.30 $17.30 1,334
2022-11-15 $17.26 $17.30 $17.26 $17.30 $17.30 1,200
2022-11-14 $17.35 $17.35 $17.35 $17.35 $17.35 0
2022-11-11 $17.35 $17.35 $17.35 $17.35 $17.35 150
2022-11-10 $17.31 $17.31 $17.31 $17.31 $17.31 17,338
2022-11-09 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-11-08 $17.50 $17.50 $17.50 $17.50 $17.50 4,000
2022-11-07 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-11-04 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-11-03 $17.50 $17.50 $17.50 $17.50 $17.50 1,500
2022-11-02 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-11-01 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-10-31 $17.35 $17.50 $17.32 $17.50 $17.50 2,600
2022-10-28 $17.31 $17.31 $17.31 $17.31 $17.31 6,240
2022-10-27 $17.35 $17.35 $17.30 $17.30 $17.30 6,353
2022-10-26 $17.36 $17.36 $17.36 $17.36 $17.36 100
2022-10-25 $17.27 $17.27 $17.27 $17.27 $17.27 925
2022-10-24 $17.30 $17.35 $17.30 $17.35 $17.35 2,121
2022-10-21 $17.30 $17.40 $17.30 $17.40 $17.40 3,400
2022-10-20 $17.27 $17.27 $17.27 $17.27 $17.27 199
2022-10-19 $17.27 $17.27 $17.27 $17.27 $17.27 200
2022-10-18 $17.26 $17.26 $17.26 $17.26 $17.26 0
2022-10-17 $17.26 $17.26 $17.26 $17.26 $17.26 2,043
2022-10-14 $17.28 $17.28 $17.28 $17.28 $17.28 190
2022-10-13 $17.37 $17.37 $17.31 $17.31 $17.31 4,335
2022-10-12 $17.36 $17.36 $17.36 $17.36 $17.36 2,897
2022-10-11 $17.40 $17.40 $17.40 $17.40 $17.40 0
2022-10-10 $17.41 $17.41 $17.40 $17.40 $17.40 2,016
2022-10-07 $17.41 $17.41 $17.41 $17.41 $17.41 1,400
2022-10-06 $17.45 $17.45 $17.41 $17.41 $17.41 1,124
2022-10-05 $17.41 $17.41 $17.41 $17.41 $17.41 500
2022-10-04 $17.45 $17.45 $17.45 $17.45 $17.45 932
2022-10-03 $17.40 $17.40 $17.40 $17.40 $17.40 1,399
2022-09-30 $14.00 $18.00 $14.00 $17.55 $17.55 4,549
2022-09-29 $17.55 $17.55 $17.55 $17.55 $17.55 1,587
2022-09-28 $17.50 $17.55 $17.50 $17.55 $17.55 2,623
2022-09-27 $17.50 $17.50 $17.50 $17.50 $17.50 582
2022-09-26 $17.51 $17.51 $17.50 $17.50 $17.50 4,542
2022-09-23 $17.55 $17.55 $17.55 $17.55 $17.55 571
2022-09-22 $17.52 $17.55 $17.51 $17.55 $17.55 4,678
2022-09-21 $17.75 $17.75 $17.75 $17.75 $17.75 970
2022-09-20 $17.75 $17.75 $17.75 $17.75 $17.75 0
2022-09-19 $17.50 $17.75 $17.50 $17.75 $17.75 9,786
2022-09-16 $17.50 $17.50 $17.50 $17.50 $17.50 801
2022-09-15 $18.50 $18.50 $17.51 $17.51 $17.51 1,363
2022-09-14 $17.51 $17.60 $17.51 $17.60 $17.60 2,600
2022-09-13 $17.51 $17.51 $17.51 $17.51 $17.51 800
2022-09-12 $17.51 $17.51 $17.51 $17.51 $17.51 0
2022-09-09 $17.51 $17.51 $17.51 $17.51 $17.51 0
2022-09-08 $17.76 $17.76 $17.51 $17.51 $17.51 4,675
2022-09-07 $17.76 $17.76 $17.75 $17.75 $17.75 644
2022-09-06 $17.75 $17.75 $17.75 $17.75 $17.75 456
2022-09-02 $17.51 $17.51 $17.51 $17.51 $17.51 416
2022-09-01 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-08-31 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-08-30 $18.00 $18.05 $18.00 $18.05 $18.05 3,614
2022-08-29 $18.00 $18.03 $18.00 $18.00 $18.00 2,986
2022-08-26 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-08-25 $18.00 $18.00 $17.50 $17.50 $17.50 1,200
2022-08-24 $18.00 $18.00 $18.00 $18.00 $18.00 94
2022-08-23 $17.00 $18.00 $17.00 $18.00 $18.00 669
2022-08-22 $17.50 $17.50 $17.50 $17.50 $17.50 685
2022-08-19 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-08-18 $17.00 $17.00 $17.00 $17.00 $17.00 283
2022-08-17 $18.15 $18.15 $18.15 $18.15 $18.15 647
2022-08-16 $18.00 $18.00 $18.00 $18.00 $18.00 519
2022-08-15 $18.00 $18.00 $18.00 $18.00 $18.00 512
2022-08-12 $17.00 $17.00 $17.00 $17.00 $17.00 613
2022-08-11 $18.00 $18.00 $18.00 $18.00 $18.00 1
2022-08-10 $18.00 $18.00 $18.00 $18.00 $18.00 1,242
2022-08-09 $18.00 $18.00 $18.00 $18.00 $18.00 0
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 78
2022-08-04 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-08-03 $18.00 $18.00 $18.00 $18.00 $18.00 895
2022-08-02 $17.25 $17.25 $17.25 $17.25 $17.25 2,568
2022-08-01 $16.96 $16.96 $16.96 $16.96 $16.96 0
2022-07-29 $16.96 $16.96 $16.96 $16.96 $16.96 0
2022-07-28 $16.96 $16.96 $16.96 $16.96 $16.96 0
2022-07-27 $16.96 $16.96 $16.96 $16.96 $16.96 0
2022-07-26 $16.96 $16.96 $16.96 $16.96 $16.96 0
2022-07-25 $16.96 $16.96 $16.96 $16.96 $16.96 624
2022-07-22 $17.00 $17.05 $17.00 $17.05 $17.05 467
2022-07-21 $16.75 $16.75 $16.56 $16.56 $16.56 1,483
2022-07-20 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-07-19 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-07-18 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-07-15 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-07-14 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-07-13 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-07-12 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-07-11 $17.60 $17.60 $17.60 $17.60 $17.60 1
2022-07-08 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-07-07 $17.60 $17.60 $17.60 $17.60 $17.60 532
2022-07-06 $17.90 $17.90 $17.90 $17.90 $17.90 1,000
2022-07-05 $18.50 $18.50 $18.50 $18.50 $18.50 1
2022-07-01 $18.50 $18.50 $18.50 $18.50 $18.50 0
2022-06-30 $18.50 $18.50 $18.50 $18.50 $18.50 2,959
2022-06-29 $18.50 $18.50 $18.50 $18.50 $18.50 0
2022-06-28 $18.50 $18.50 $18.50 $18.50 $18.50 220
2022-06-27 $18.50 $18.50 $18.50 $18.50 $18.50 251
2022-06-24 $18.50 $18.50 $18.50 $18.50 $18.50 0
2022-06-23 $18.50 $18.50 $18.50 $18.50 $18.50 1,203
2022-06-22 $18.00 $18.00 $18.00 $18.00 $18.00 1,000
2022-06-21 $18.00 $18.10 $18.00 $18.10 $18.10 762
2022-06-17 $18.00 $18.00 $18.00 $18.00 $18.00 1,235
2022-06-16 $20.50 $20.50 $20.50 $20.50 $20.50 1
2022-06-15 $20.50 $20.50 $20.50 $20.50 $20.50 440
2022-06-14 $17.75 $17.75 $17.75 $17.75 $17.75 1,081
2022-06-13 $17.50 $17.50 $17.50 $17.50 $17.50 2,000
2022-06-10 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-06-09 $17.30 $18.00 $17.25 $18.00 $18.00 7,146
2022-06-08 $17.10 $17.25 $17.10 $17.25 $17.25 704
2022-06-07 $17.80 $17.80 $17.80 $17.80 $17.80 700
2022-06-06 $18.00 $18.00 $18.00 $18.00 $18.00 1,000
2022-06-03 $18.00 $18.00 $18.00 $18.00 $18.00 200
2022-06-02 $18.50 $18.50 $18.50 $18.50 $18.50 1,000
2022-06-01 $18.00 $18.00 $18.00 $18.00 $18.00 274
2022-05-31 $18.00 $18.00 $18.00 $18.00 $18.00 1,064
2022-05-27 $18.50 $18.50 $18.50 $18.50 $18.50 0
2022-05-26 $18.00 $18.50 $18.00 $18.50 $18.50 1,859
2022-05-25 $17.90 $18.10 $17.90 $18.00 $18.00 2,226
2022-05-24 $18.00 $18.00 $18.00 $18.00 $18.00 750
2022-05-23 $17.90 $17.90 $17.90 $17.90 $17.90 1,000
2022-05-20 $18.05 $18.05 $18.05 $18.05 $18.05 667
2022-05-19 $18.30 $18.30 $18.30 $18.30 $18.30 94
2022-05-18 $18.30 $18.30 $18.30 $18.30 $18.30 0
2022-05-17 $18.30 $18.30 $18.30 $18.30 $18.30 1
2022-05-16 $18.30 $18.30 $18.30 $18.30 $18.30 0
2022-05-13 $18.30 $18.30 $18.30 $18.30 $18.30 183
2022-05-12 $18.25 $18.30 $18.25 $18.30 $18.30 383
2022-05-11 $18.25 $18.25 $18.25 $18.25 $18.25 0
2022-05-10 $18.25 $18.25 $18.25 $18.25 $18.25 1,000
2022-05-09 $18.00 $18.05 $18.00 $18.05 $18.05 1,102
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 2,100
2022-05-04 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-03 $19.00 $19.00 $19.00 $19.00 $19.00 1,104
2022-05-02 $19.00 $19.00 $18.60 $18.65 $18.65 2,426
2022-04-29 $19.00 $19.00 $18.75 $18.75 $18.75 333
2022-04-28 $18.75 $18.75 $18.75 $18.75 $18.75 3,552
2022-04-27 $18.80 $18.80 $18.80 $18.80 $18.80 179
2022-04-26 $18.70 $18.70 $18.70 $18.70 $18.70 80
2022-04-25 $18.70 $18.70 $18.70 $18.70 $18.70 102
2022-04-22 $18.70 $18.70 $18.70 $18.70 $18.70 0
2022-04-21 $18.70 $18.70 $18.70 $18.70 $18.70 102
2022-04-20 $18.70 $18.70 $18.70 $18.70 $18.70 157
2022-04-19 $18.70 $18.70 $18.70 $18.70 $18.70 52
2022-04-18 $18.70 $18.70 $18.70 $18.70 $18.70 0
2022-04-14 $18.70 $18.70 $18.70 $18.70 $18.70 0
2022-04-13 $18.70 $18.70 $18.70 $18.70 $18.70 0
2022-04-12 $18.70 $18.70 $18.70 $18.70 $18.70 1
2022-04-11 $18.70 $18.70 $18.70 $18.70 $18.70 0
2022-04-08 $19.00 $19.00 $19.00 $19.00 $19.00 4
2022-04-07 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-04-06 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-04-05 $19.00 $19.00 $19.00 $19.00 $19.00 1,000
2022-04-04 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-04-01 $19.00 $19.00 $19.00 $19.00 $19.00 1,000
2022-03-31 $19.00 $19.00 $19.00 $19.00 $19.00 2,097
2022-03-30 $19.00 $19.00 $19.00 $19.00 $19.00 3,097
2022-03-29 $19.25 $19.25 $19.20 $19.20 $19.20 804
2022-03-28 $19.20 $19.20 $19.20 $19.20 $19.20 124
2022-03-25 $20.50 $20.50 $18.60 $18.60 $18.60 962
2022-03-24 $18.60 $18.60 $18.60 $18.60 $18.60 1
2022-03-23 $18.60 $18.60 $18.60 $18.60 $18.60 509
2022-03-22 $19.50 $19.50 $19.50 $19.50 $19.50 0
2022-03-21 $18.60 $19.50 $18.60 $19.50 $19.50 1,146
2022-03-18 $18.60 $19.50 $18.60 $19.50 $19.50 1,146
2022-03-17 $18.80 $19.50 $18.60 $19.50 $19.50 1,601
2022-03-16 $19.00 $19.00 $19.00 $19.00 $19.00 56
2022-03-15 $20.30 $20.30 $19.00 $19.00 $19.00 4,546
2022-03-14 $19.00 $19.25 $19.00 $19.25 $19.25 1,422
2022-03-11 $19.00 $19.00 $19.00 $19.00 $19.00 2,590
2022-03-10 $19.00 $19.00 $19.00 $19.00 $19.00 196
2022-03-09 $19.00 $19.00 $19.00 $19.00 $19.00 112
2022-03-08 $19.00 $19.00 $19.00 $19.00 $19.00 1,654
2022-03-07 $19.00 $19.00 $19.00 $19.00 $19.00 2,100
2022-03-04 $19.00 $19.00 $19.00 $19.00 $19.00 531
2022-03-03 $19.00 $19.00 $19.00 $19.00 $19.00 296
2022-03-02 $19.00 $19.50 $19.00 $19.50 $19.50 2,681
2022-03-01 $19.00 $19.50 $19.00 $19.50 $19.50 2,710
2022-02-28 $19.00 $19.10 $19.00 $19.10 $19.10 346
2022-02-25 $19.10 $19.10 $19.10 $19.10 $19.10 1,361
2022-02-24 $18.50 $19.00 $18.50 $19.00 $19.00 1,848
2022-02-23 $19.30 $19.50 $19.15 $19.50 $19.50 2,346
2022-02-22 $19.30 $20.00 $19.30 $20.00 $20.00 1,434
2022-02-18 $17.03 $20.00 $17.03 $20.00 $20.00 1,633
2022-02-17 $19.30 $19.30 $19.30 $19.30 $19.30 113
2022-02-16 $19.30 $20.00 $19.30 $20.00 $20.00 1,811
2022-02-15 $19.50 $19.50 $19.50 $19.50 $19.50 2,000
2022-02-14 $19.50 $19.50 $19.50 $19.50 $19.50 821
2022-02-11 $19.30 $20.00 $19.30 $20.00 $20.00 4,671
2022-02-10 $20.00 $20.00 $19.50 $19.50 $19.50 10,933
2022-02-09 $19.30 $19.30 $19.30 $19.30 $19.30 200
2022-02-08 $19.75 $19.75 $19.75 $19.75 $19.75 491
2022-02-07 $19.75 $19.75 $19.75 $19.75 $19.75 456
2022-02-04 $19.75 $19.75 $19.75 $19.75 $19.75 27
2022-02-03 $19.75 $19.75 $19.75 $19.75 $19.75 705
2022-02-02 $19.75 $19.75 $19.75 $19.75 $19.75 200
2022-02-01 $19.73 $19.73 $19.73 $19.73 $19.73 1,302
2022-01-31 $19.73 $19.73 $19.73 $19.73 $19.73 410
2022-01-28 $19.70 $19.73 $19.70 $19.73 $19.73 391
2022-01-27 $19.71 $19.71 $19.71 $19.71 $19.71 900
2022-01-26 $19.71 $19.77 $19.71 $19.71 $19.71 1,065
2022-01-25 $19.71 $19.71 $19.71 $19.71 $19.71 441
2022-01-24 $19.31 $19.71 $19.31 $19.71 $19.71 5,723
2022-01-21 $18.65 $18.75 $18.65 $18.75 $18.75 38,001
2022-01-20 $19.31 $19.31 $19.31 $19.31 $19.31 582
2022-01-19 $19.31 $19.31 $19.31 $19.31 $19.31 865
2022-01-18 $19.31 $19.31 $19.31 $19.31 $19.31 865
2022-01-14 $20.00 $20.00 $20.00 $20.00 $20.00 7,627
2022-01-13 $19.31 $20.00 $19.31 $20.00 $20.00 2,527
2022-01-12 $19.31 $19.31 $19.31 $19.31 $19.31 1,027
2022-01-11 $19.31 $19.31 $19.31 $19.31 $19.31 600
2022-01-10 $19.31 $19.31 $19.31 $19.31 $19.31 3,903
2022-01-07 $19.30 $19.30 $19.30 $19.30 $19.30 766
2022-01-06 $19.25 $19.25 $19.25 $19.25 $19.25 1,295
2022-01-05 $19.24 $19.24 $19.24 $19.24 $19.24 354
2022-01-04 $19.24 $19.24 $19.24 $19.24 $19.24 438
2022-01-03 $19.23 $19.23 $19.23 $19.23 $19.23 2,500
2021-12-31 $19.23 $19.23 $19.23 $19.23 $19.23 7,418
2021-12-30 $19.22 $19.23 $19.22 $19.23 $19.23 3,313
2021-12-29 $19.21 $19.21 $19.21 $19.21 $19.21 4,768
2021-12-28 $19.10 $19.15 $19.10 $19.15 $19.15 1,900
2021-12-27 $19.05 $19.15 $19.05 $19.15 $19.15 8,814
2021-12-23 $19.00 $19.10 $19.00 $19.10 $19.10 3,500
2021-12-22 $17.01 $18.00 $17.01 $18.00 $18.00 4,752
2021-12-21 $18.50 $18.70 $18.50 $18.70 $18.70 3,090
2021-12-20 $18.00 $18.00 $18.00 $18.00 $18.00 347
2021-12-17 $18.12 $18.12 $16.55 $17.60 $17.60 3,922
2021-12-16 $19.00 $19.00 $19.00 $19.00 $19.00 89
2021-12-15 $19.00 $20.30 $18.50 $19.00 $19.00 10,365
2021-12-14 $19.00 $19.00 $19.00 $19.00 $19.00 2,000
2021-12-13 $18.50 $19.00 $18.50 $19.00 $19.00 10,941
2021-12-10 $19.20 $19.20 $19.20 $19.20 $19.20 1,100
2021-12-09 $19.00 $19.00 $19.00 $19.00 $19.00 1,200
2021-12-08 $18.50 $18.50 $18.50 $18.50 $18.50 202
2021-12-07 $18.60 $19.00 $18.60 $19.00 $19.00 3,323
2021-12-06 $18.60 $18.60 $18.60 $18.60 $18.60 1,395
2021-12-03 $19.00 $19.00 $19.00 $19.00 $19.00 143
2021-12-02 $20.00 $20.00 $19.00 $19.00 $19.00 906
2021-12-01 $20.00 $20.00 $20.00 $20.00 $20.00 665
2021-11-30 $20.00 $20.00 $20.00 $20.00 $20.00 809
2021-11-29 $20.25 $20.25 $20.25 $20.25 $20.25 183
2021-11-26 $20.00 $20.00 $20.00 $20.00 $20.00 12
2021-11-24 $20.00 $20.00 $20.00 $20.00 $20.00 15
2021-11-23 $19.50 $20.00 $19.50 $20.00 $20.00 1,178
2021-11-22 $20.00 $20.00 $20.00 $20.00 $20.00 0
2021-11-19 $20.00 $20.00 $20.00 $20.00 $20.00 100
2021-11-18 $19.50 $19.50 $19.50 $19.50 $19.50 144
2021-11-17 $20.00 $20.00 $20.00 $20.00 $20.00 1,500
2021-11-16 $19.50 $20.00 $19.50 $20.00 $20.00 5,031
2021-11-15 $20.00 $20.00 $20.00 $20.00 $20.00 4,800
2021-11-12 $20.00 $20.10 $20.00 $20.10 $20.10 2,400
2021-11-11 $20.10 $20.10 $20.10 $20.10 $20.10 2,090
2021-11-10 $20.00 $20.10 $20.00 $20.10 $20.10 883
2021-11-09 $20.10 $20.10 $20.10 $20.10 $20.10 317
2021-11-08 $19.50 $20.25 $19.50 $20.25 $20.25 4,209
2021-11-05 $20.00 $20.00 $20.00 $20.00 $20.00 4
2021-11-04 $20.00 $20.00 $20.00 $20.00 $20.00 3,063
2021-11-03 $20.00 $20.00 $20.00 $20.00 $20.00 10
2021-11-02 $20.00 $20.00 $20.00 $20.00 $20.00 0
2021-11-01 $20.00 $20.00 $20.00 $20.00 $20.00 0
2021-10-29 $20.00 $20.00 $20.00 $20.00 $20.00 2,001
2021-10-28 $20.00 $20.00 $20.00 $20.00 $20.00 2,450
2021-10-27 $20.25 $20.25 $20.25 $20.25 $20.25 4,249
2021-10-26 $20.00 $20.25 $20.00 $20.25 $20.25 3,066
2021-10-25 $20.00 $20.00 $20.00 $20.00 $20.00 2,327
2021-10-22 $20.01 $20.01 $20.01 $20.01 $20.01 0
2021-10-21 $20.00 $20.01 $20.00 $20.01 $20.01 560
2021-10-20 $20.25 $20.25 $20.25 $20.25 $20.25 1,171
2021-10-19 $20.00 $20.00 $20.00 $20.00 $20.00 2,010
2021-10-18 $20.00 $20.00 $20.00 $20.00 $20.00 2,689
2021-10-15 $20.00 $20.00 $20.00 $20.00 $20.00 1,397
2021-10-14 $19.75 $21.96 $19.75 $21.96 $21.96 3,210
2021-10-13 $19.50 $19.50 $19.50 $19.50 $19.50 2,236
2021-10-12 $19.50 $19.50 $19.50 $19.50 $19.50 780
2021-10-11 $19.75 $19.75 $19.75 $19.75 $19.75 3
2021-10-08 $19.75 $19.75 $19.75 $19.75 $19.75 11
2021-10-07 $19.75 $19.75 $19.75 $19.75 $19.75 385
2021-10-06 $19.50 $19.75 $19.50 $19.75 $19.75 1,986
2021-10-05 $20.00 $20.00 $20.00 $20.00 $20.00 3
2021-10-04 $20.00 $20.00 $20.00 $20.00 $20.00 0
2021-10-01 $20.00 $20.00 $20.00 $20.00 $20.00 400
2021-09-30 $20.30 $20.30 $18.12 $19.25 $19.25 2,557
2021-09-29 $19.70 $19.70 $19.70 $19.70 $19.70 2,381
2021-09-28 $20.70 $20.70 $20.70 $20.70 $20.70 0
2021-09-27 $22.15 $22.23 $20.65 $20.70 $20.70 21,279
2021-09-24 $22.12 $22.50 $22.12 $22.15 $22.15 9,678
2021-09-23 $22.20 $22.83 $22.11 $22.50 $22.50 2,595
2021-09-22 $22.50 $22.55 $22.50 $22.50 $22.50 189,295
2021-09-21 $22.30 $22.30 $22.30 $22.30 $22.30 355
2021-09-20 $22.21 $22.40 $22.21 $22.40 $22.40 4,126
2021-09-17 $22.94 $22.94 $22.30 $22.30 $22.30 1,009
2021-09-16 $22.75 $22.90 $22.10 $22.85 $22.85 5,403
2021-09-15 $22.95 $23.18 $22.60 $23.18 $23.18 5,662
2021-09-14 $22.90 $22.90 $22.90 $22.90 $22.90 1,101
2021-09-13 $23.10 $23.10 $22.94 $22.94 $22.94 711
2021-09-10 $22.43 $22.43 $22.40 $22.40 $22.40 332
2021-09-09 $22.60 $22.60 $22.41 $22.41 $22.41 500
2021-09-08 $22.46 $22.46 $22.46 $22.46 $22.46 400
2021-09-07 $22.94 $22.94 $22.10 $22.87 $22.87 7,385
2021-09-03 $22.65 $22.65 $22.50 $22.50 $22.50 1,999
2021-09-02 $23.00 $23.00 $22.65 $22.70 $22.70 3,181
2021-09-01 $22.71 $22.72 $22.70 $22.70 $22.70 1,661
2021-08-31 $22.62 $22.72 $22.50 $22.50 $22.50 1,865
2021-08-30 $22.08 $22.80 $22.08 $22.80 $22.80 5,790
2021-08-27 $22.50 $22.50 $22.40 $22.40 $22.40 2,881
2021-08-26 $22.60 $22.60 $22.40 $22.50 $22.50 1,364
2021-08-25 $22.50 $22.55 $22.50 $22.55 $22.55 451
2021-08-24 $22.40 $22.93 $22.40 $22.93 $22.93 2,192
2021-08-23 $22.35 $23.00 $22.35 $22.40 $22.40 5,526
2021-08-20 $22.70 $22.70 $22.30 $22.48 $22.48 1,430
2021-08-19 $22.25 $22.67 $22.25 $22.67 $22.67 2,630
2021-08-18 $22.25 $22.44 $22.25 $22.25 $22.25 6,462
2021-08-17 $22.40 $22.40 $22.06 $22.25 $22.25 1,729
2021-08-16 $22.06 $22.46 $22.06 $22.35 $22.35 1,486
2021-08-13 $22.51 $22.51 $22.32 $22.32 $22.32 300
2021-08-12 $22.06 $22.06 $22.06 $22.06 $22.06 0
2021-08-11 $22.22 $22.22 $22.06 $22.06 $22.06 3,437
2021-08-10 $22.75 $22.75 $22.75 $22.75 $22.75 0
2021-08-09 $22.22 $22.75 $22.20 $22.75 $22.75 1,408
2021-08-06 $22.22 $22.25 $22.22 $22.25 $22.25 326
2021-08-05 $22.20 $23.00 $22.16 $22.74 $22.74 4,039
2021-08-04 $22.06 $22.16 $22.06 $22.16 $22.16 1,674
2021-08-03 $22.10 $22.30 $22.05 $22.29 $22.29 930
2021-08-02 $22.10 $22.55 $22.00 $22.03 $22.03 6,760
2021-07-30 $22.21 $22.48 $22.15 $22.15 $22.15 3,068
2021-07-29 $22.39 $22.92 $22.12 $22.20 $22.20 6,227
2021-07-28 $22.38 $22.99 $22.38 $22.99 $22.99 638
2021-07-27 $22.50 $22.60 $22.00 $22.38 $22.38 5,599
2021-07-26 $22.95 $23.00 $22.50 $22.85 $22.85 2,769
2021-07-23 $23.25 $23.25 $22.72 $23.00 $23.00 7,177
2021-07-22 $23.00 $23.00 $23.00 $23.00 $23.00 1,524
2021-07-21 $23.20 $23.20 $23.00 $23.00 $23.00 3,749
2021-07-20 $22.71 $22.85 $22.71 $22.79 $22.79 1,677
2021-07-19 $23.15 $23.20 $22.67 $23.00 $23.00 2,800
2021-07-16 $23.19 $23.25 $22.75 $23.15 $23.15 7,007
2021-07-15 $23.00 $23.11 $22.70 $23.00 $23.00 4,289
2021-07-14 $22.67 $23.00 $22.67 $23.00 $23.00 5,453
2021-07-13 $22.67 $23.00 $22.67 $23.00 $23.00 1,830
2021-07-12 $23.00 $23.24 $22.54 $23.18 $23.18 11,668
2021-07-09 $23.18 $23.18 $23.15 $23.15 $23.15 2,076
2021-07-08 $23.25 $23.25 $22.50 $23.00 $23.00 3,639
2021-07-07 $23.00 $23.00 $23.00 $23.00 $23.00 124
2021-07-06 $22.99 $23.00 $22.99 $23.00 $23.00 1,600
2021-07-02 $22.75 $22.75 $22.75 $22.75 $22.75 901
2021-07-01 $22.70 $22.70 $22.32 $22.70 $22.70 2,990
2021-06-30 $22.50 $22.89 $22.05 $22.80 $22.80 3,535
2021-06-29 $22.70 $22.80 $22.56 $22.80 $22.80 1,013
2021-06-28 $22.75 $22.99 $22.64 $22.64 $22.64 8,312
2021-06-25 $22.60 $22.75 $22.60 $22.75 $22.75 1,638
2021-06-24 $22.30 $22.70 $22.30 $22.70 $22.70 797
2021-06-23 $22.70 $22.70 $21.90 $21.90 $21.90 5,413
2021-06-22 $22.42 $22.70 $22.41 $22.41 $22.41 5,200
2021-06-21 $22.45 $22.65 $22.20 $22.25 $22.25 14,945
2021-06-18 $22.43 $22.45 $22.25 $22.45 $22.45 5,575
2021-06-17 $22.50 $22.70 $22.50 $22.50 $22.50 7,003
2021-06-16 $22.44 $22.50 $21.76 $22.49 $22.49 4,573
2021-06-15 $22.50 $22.50 $22.00 $22.39 $22.39 6,603
2021-06-14 $22.35 $22.35 $21.76 $21.76 $21.76 1,100
2021-06-11 $22.33 $22.33 $21.56 $21.61 $21.61 3,229
2021-06-10 $21.70 $22.33 $21.70 $22.33 $22.33 2,101
2021-06-09 $21.75 $22.10 $21.75 $21.90 $21.90 6,369
2021-06-08 $22.00 $22.00 $21.75 $21.75 $21.75 1,708
2021-06-07 $22.00 $22.00 $21.71 $21.90 $21.90 1,924
2021-06-04 $21.50 $22.24 $21.50 $22.24 $22.24 930
2021-06-03 $22.37 $22.37 $21.55 $21.55 $21.55 1,307
2021-06-02 $22.37 $22.37 $22.00 $22.00 $22.00 1,284
2021-06-01 $22.00 $22.39 $21.50 $21.50 $21.50 4,331
2021-05-28 $22.12 $22.25 $22.01 $22.01 $22.01 512
2021-05-27 $22.05 $22.12 $22.00 $22.12 $22.12 992
2021-05-26 $22.10 $22.10 $21.90 $22.00 $22.00 3,095
2021-05-25 $21.74 $22.00 $21.74 $22.00 $22.00 13,276
2021-05-24 $21.65 $22.00 $21.50 $21.80 $21.80 9,239
2021-05-21 $21.50 $21.88 $21.50 $21.75 $21.75 15,170
2021-05-20 $21.00 $21.68 $21.00 $21.50 $21.50 70,833
2021-05-19 $22.20 $22.20 $21.25 $21.60 $21.60 50,906
2021-05-18 $22.20 $22.20 $22.20 $22.20 $22.20 3,377
2021-05-17 $22.20 $22.20 $21.91 $21.91 $21.91 834
2021-05-14 $21.90 $22.55 $21.85 $22.55 $22.55 2,328
2021-05-13 $21.54 $22.15 $21.54 $21.75 $21.75 3,324
2021-05-12 $22.16 $22.17 $21.76 $21.76 $21.76 1,131
2021-05-11 $21.89 $22.18 $21.52 $21.56 $21.56 6,279
2021-05-10 $22.20 $22.20 $21.87 $21.87 $21.87 2,779
2021-05-07 $22.20 $22.20 $21.85 $21.85 $21.85 305
2021-05-06 $22.00 $22.00 $21.72 $21.75 $21.75 8,317
2021-05-05 $22.00 $22.40 $21.83 $21.92 $21.92 5,295
2021-05-04 $22.05 $22.06 $22.03 $22.05 $22.05 4,116
2021-05-03 $22.20 $22.35 $22.02 $22.02 $22.02 1,514
2021-04-30 $22.00 $22.73 $21.95 $22.10 $22.10 3,650
2021-04-29 $21.80 $21.82 $21.80 $21.82 $21.82 2,912
2021-04-28 $22.09 $22.34 $21.81 $21.81 $21.81 1,444
2021-04-27 $21.80 $22.10 $21.68 $21.68 $21.68 1,576
2021-04-26 $22.09 $22.10 $21.72 $21.72 $21.72 2,654
2021-04-23 $21.81 $21.81 $21.71 $21.71 $21.71 3,201
2021-04-22 $22.20 $22.20 $21.80 $21.80 $21.80 6,421
2021-04-21 $22.20 $22.20 $22.05 $22.05 $22.05 4,472
2021-04-20 $22.05 $22.74 $22.00 $22.74 $22.74 3,401
2021-04-19 $22.15 $22.75 $22.15 $22.75 $22.75 6,984
2021-04-16 $22.35 $22.40 $22.00 $22.40 $22.40 4,488
2021-04-15 $22.00 $22.00 $21.83 $22.00 $22.00 4,640
2021-04-14 $22.00 $22.10 $22.00 $22.10 $22.10 710
2021-04-13 $22.30 $22.40 $22.30 $22.33 $22.33 2,036
2021-04-12 $22.35 $22.75 $21.28 $22.40 $22.40 6,410
2021-04-09 $21.50 $22.48 $21.02 $21.51 $21.51 25,217
2021-04-08 $21.41 $21.95 $21.41 $21.95 $21.95 2,247
2021-04-07 $21.50 $21.65 $21.35 $21.35 $21.35 1,156
2021-04-06 $21.27 $21.27 $21.27 $21.27 $21.27 147
2021-04-05 $21.12 $21.40 $21.11 $21.25 $21.25 2,122
2021-04-01 $21.11 $21.68 $21.11 $21.68 $21.68 925
2021-03-31 $21.46 $21.50 $21.01 $21.01 $21.01 2,740
2021-03-30 $21.25 $21.25 $21.25 $21.25 $21.25 128
2021-03-29 $20.80 $21.25 $20.78 $21.25 $21.25 2,575
2021-03-26 $20.95 $21.15 $20.95 $21.15 $21.15 1,872
2021-03-25 $20.62 $21.65 $20.62 $20.79 $20.79 3,184
2021-03-24 $21.65 $21.65 $21.65 $21.65 $21.65 250
2021-03-23 $21.72 $21.74 $20.55 $20.55 $20.55 2,929
2021-03-22 $21.05 $21.10 $21.05 $21.10 $21.10 649
2021-03-19 $21.72 $21.72 $21.72 $21.72 $21.72 0
2021-03-18 $21.00 $21.72 $21.00 $21.72 $21.72 1,877
2021-03-17 $21.00 $21.00 $20.75 $20.75 $20.75 989
2021-03-16 $21.72 $21.72 $20.56 $21.00 $21.00 1,887
2021-03-15 $21.50 $21.74 $20.51 $21.74 $21.74 3,220
2021-03-12 $20.80 $21.75 $20.80 $21.74 $21.74 8,430
2021-03-11 $20.65 $20.70 $20.40 $20.70 $20.70 1,378
2021-03-10 $20.65 $20.65 $20.30 $20.30 $20.30 2,024
2021-03-09 $20.74 $20.74 $20.74 $20.74 $20.74 600
2021-03-08 $20.57 $20.65 $20.57 $20.65 $20.65 5,378
2021-03-05 $20.25 $20.35 $20.25 $20.35 $20.35 537
2021-03-04 $20.58 $20.72 $20.20 $20.30 $20.30 1,405
2021-03-03 $20.15 $20.15 $20.15 $20.15 $20.15 104
2021-03-02 $20.17 $20.70 $20.02 $20.15 $20.15 3,193
2021-03-01 $20.11 $20.75 $20.11 $20.51 $20.51 1,562
2021-02-26 $20.76 $20.76 $20.00 $20.00 $20.00 5,175
2021-02-25 $20.85 $20.85 $20.85 $20.85 $20.85 2,493
2021-02-24 $21.50 $21.50 $20.76 $20.85 $20.85 2,493
2021-02-23 $21.50 $21.50 $20.78 $20.78 $20.78 1,200
2021-02-22 $21.60 $21.60 $20.36 $20.76 $20.76 1,396
2021-02-19 $21.50 $21.50 $20.66 $20.85 $20.85 2,896
2021-02-18 $20.64 $21.74 $20.64 $21.25 $21.25 4,241
2021-02-17 $20.65 $21.25 $20.64 $21.25 $21.25 4,241
2021-02-16 $21.15 $21.15 $20.64 $21.15 $21.15 924
2021-02-12 $20.70 $20.85 $20.64 $20.80 $20.80 982
2021-02-11 $21.10 $21.25 $20.00 $20.70 $20.70 2,559
2021-02-10 $21.00 $21.09 $20.51 $21.00 $21.00 2,996
2021-02-09 $20.61 $21.00 $20.50 $21.00 $21.00 2,996
2021-02-08 $21.00 $21.10 $20.52 $21.10 $21.10 1,824
2021-02-05 $20.99 $20.99 $20.41 $20.41 $20.41 466
2021-02-04 $20.65 $21.00 $20.65 $21.00 $21.00 5,160
2021-02-03 $20.35 $20.82 $20.35 $20.60 $20.60 1,543
2021-02-02 $20.00 $20.00 $19.75 $19.75 $19.75 1,735
2021-02-01 $19.75 $19.75 $19.75 $19.75 $19.75 81
2021-01-29 $20.00 $20.00 $19.75 $19.75 $19.75 24,629
2021-01-28 $20.38 $20.50 $19.81 $20.50 $20.50 3,073
2021-01-27 $19.91 $20.38 $19.91 $19.91 $19.91 3,734
2021-01-26 $20.25 $20.25 $20.00 $20.00 $20.00 1,574
2021-01-25 $20.75 $20.75 $20.75 $20.75 $20.75 0
2021-01-22 $20.75 $20.75 $20.75 $20.75 $20.75 522
2021-01-21 $20.27 $20.70 $20.15 $20.50 $20.50 4,311
2021-01-20 $20.25 $21.25 $19.43 $21.25 $21.25 3,658
2021-01-19 $20.56 $20.98 $20.26 $20.74 $20.74 6,735
2021-01-15 $20.50 $20.50 $20.50 $20.50 $20.50 311
2021-01-14 $20.65 $20.65 $20.50 $20.50 $20.50 984
2021-01-13 $20.55 $20.70 $20.50 $20.50 $20.50 2,158
2021-01-12 $20.70 $20.70 $20.00 $20.12 $20.12 1,571
2021-01-11 $20.25 $20.68 $20.25 $20.68 $20.68 2,705
2021-01-08 $20.25 $20.25 $20.25 $20.25 $20.25 1,075
2021-01-07 $19.95 $20.01 $19.95 $20.01 $20.01 2,905
2021-01-06 $19.70 $19.90 $19.70 $19.76 $19.76 10,811
2021-01-05 $19.06 $19.50 $19.06 $19.50 $19.50 25,948
2021-01-04 $19.50 $19.50 $19.50 $19.50 $19.50 2,500
2020-12-31 $19.60 $19.60 $19.00 $19.23 $19.23 3,467
2020-12-30 $19.55 $19.55 $19.50 $19.50 $19.50 929
2020-12-29 $19.75 $19.75 $19.50 $19.50 $19.50 8,512
2020-12-28 $19.76 $19.76 $19.75 $19.75 $19.75 2,563
2020-12-24 $19.80 $19.80 $19.76 $19.76 $19.76 582
2020-12-23 $19.85 $19.99 $19.50 $19.99 $19.99 5,323
2020-12-22 $19.91 $20.00 $19.79 $19.81 $19.81 2,672
2020-12-21 $19.77 $20.19 $19.50 $20.19 $20.19 9,075
2020-12-18 $20.40 $20.40 $19.97 $19.97 $19.97 4,088
2020-12-17 $20.00 $20.40 $19.99 $20.27 $20.27 11,839
2020-12-16 $20.50 $20.74 $19.96 $19.96 $19.96 9,549
2020-12-15 $20.99 $21.25 $20.50 $20.50 $20.50 2,304
2020-12-14 $20.36 $20.50 $20.18 $20.18 $20.18 5,164
2020-12-11 $20.88 $22.25 $20.50 $20.50 $20.50 31,585
2020-12-10 $20.00 $20.75 $19.82 $20.35 $20.35 8,163
2020-12-09 $19.65 $20.44 $19.65 $20.03 $20.03 13,383
2020-12-08 $20.43 $20.43 $20.00 $20.25 $20.25 1,931
2020-12-07 $19.98 $20.24 $19.41 $19.46 $19.46 5,559
2020-12-04 $19.98 $19.98 $19.98 $19.98 $19.98 263
2020-12-03 $19.75 $19.99 $19.51 $19.99 $19.99 3,055
2020-12-02 $19.58 $19.85 $19.58 $19.70 $19.70 5,283
2020-12-01 $19.65 $19.65 $19.01 $19.25 $19.25 1,417
2020-11-30 $19.58 $19.58 $19.29 $19.29 $19.29 664
2020-11-27 $19.65 $19.85 $19.65 $19.85 $19.85 633
2020-11-25 $19.75 $19.75 $19.75 $19.75 $19.75 0
2020-11-24 $19.68 $19.89 $19.68 $19.75 $19.75 18,418
2020-11-23 $19.16 $19.68 $19.13 $19.65 $19.65 3,472
2020-11-20 $19.15 $19.15 $18.70 $19.13 $19.13 525
2020-11-19 $19.59 $19.69 $19.59 $19.60 $19.60 2,669
2020-11-18 $19.28 $19.50 $19.15 $19.50 $19.50 9,670
2020-11-17 $19.00 $19.00 $18.69 $19.00 $19.00 3,681
2020-11-16 $18.61 $19.10 $18.60 $19.05 $19.05 2,257
2020-11-13 $18.95 $18.95 $18.61 $18.62 $18.62 2,560
2020-11-12 $18.96 $19.00 $18.90 $18.90 $18.90 1,643
2020-11-11 $18.97 $19.00 $18.96 $18.96 $18.96 1,867
2020-11-10 $18.51 $18.98 $18.51 $18.60 $18.60 2,158
2020-11-09 $18.41 $18.98 $18.41 $18.95 $18.95 2,329
2020-11-06 $18.50 $18.50 $18.50 $18.50 $18.50 40
2020-11-05 $18.37 $18.50 $18.37 $18.50 $18.50 1,000
2020-11-04 $18.37 $18.37 $18.02 $18.29 $18.29 1,950
2020-11-03 $18.19 $18.21 $18.19 $18.21 $18.21 1,015
2020-11-02 $17.86 $17.91 $17.86 $17.90 $17.90 1,737
2020-10-30 $17.81 $17.85 $17.75 $17.81 $17.81 1,411
2020-10-29 $18.04 $18.07 $17.81 $17.81 $17.81 4,820
2020-10-28 $18.15 $18.15 $17.65 $17.65 $17.65 6,844
2020-10-27 $18.26 $18.26 $18.26 $18.26 $18.26 0
2020-10-26 $18.25 $18.26 $18.25 $18.26 $18.26 1,556
2020-10-23 $18.50 $18.88 $18.50 $18.88 $18.88 3,914
2020-10-22 $18.39 $18.45 $18.25 $18.45 $18.45 2,454
2020-10-21 $18.05 $18.08 $18.05 $18.05 $18.05 2,050
2020-10-20 $18.19 $18.50 $18.19 $18.50 $18.50 4,083
2020-10-19 $18.04 $18.07 $18.04 $18.07 $18.07 800
2020-10-16 $18.09 $18.09 $18.09 $18.09 $18.09 1,110
2020-10-15 $18.04 $18.04 $18.04 $18.04 $18.04 100
2020-10-14 $17.98 $18.05 $17.95 $18.01 $18.01 3,375
2020-10-13 $17.88 $18.10 $17.88 $18.10 $18.10 2,355
2020-10-12 $18.17 $18.17 $18.17 $18.17 $18.17 0
2020-10-09 $18.37 $18.48 $18.17 $18.17 $18.17 513
2020-10-08 $18.11 $18.20 $17.77 $18.20 $18.20 6,511
2020-10-07 $18.30 $18.35 $18.30 $18.35 $18.35 1,644
2020-10-06 $18.49 $18.49 $18.02 $18.02 $18.02 613
2020-10-05 $18.03 $18.03 $18.03 $18.03 $18.03 100
2020-10-02 $18.33 $18.33 $18.00 $18.33 $18.33 6,827
2020-10-01 $18.30 $18.30 $18.30 $18.30 $18.30 175
2020-09-30 $17.85 $18.33 $17.85 $18.33 $18.33 1,496
2020-09-29 $17.86 $17.86 $17.86 $17.86 $17.86 400
2020-09-28 $17.76 $18.50 $17.75 $17.76 $17.76 8,792
2020-09-25 $18.04 $18.04 $17.80 $17.80 $17.80 3,900
2020-09-24 $18.00 $18.20 $18.00 $18.10 $18.10 1,705
2020-09-23 $18.30 $18.35 $18.15 $18.15 $18.15 3,879
2020-09-22 $18.57 $18.57 $18.57 $18.57 $18.57 8
2020-09-21 $18.30 $18.57 $18.15 $18.57 $18.57 2,200
2020-09-18 $17.94 $17.94 $17.94 $17.94 $17.94 214
2020-09-17 $18.64 $18.64 $17.85 $17.90 $17.90 803
2020-09-16 $17.90 $18.65 $17.90 $18.65 $18.65 1,098
2020-09-15 $18.20 $18.69 $17.90 $17.90 $17.90 2,950
2020-09-14 $17.87 $17.90 $17.87 $17.90 $17.90 800
2020-09-11 $18.59 $18.59 $17.56 $18.03 $18.03 3,263
2020-09-10 $18.19 $18.19 $18.00 $18.05 $18.05 710
2020-09-09 $18.21 $18.21 $17.71 $18.20 $18.20 3,356
2020-09-08 $17.75 $17.75 $17.14 $17.50 $17.50 7,778
2020-09-04 $17.75 $17.75 $17.75 $17.75 $17.75 1,216
2020-09-03 $18.00 $18.00 $17.75 $17.75 $17.75 749
2020-09-02 $17.90 $18.00 $17.90 $18.00 $18.00 1,164
2020-09-01 $17.81 $18.25 $17.81 $18.25 $18.25 1,944
2020-08-31 $18.27 $18.27 $18.25 $18.25 $18.25 2,525
2020-08-28 $18.80 $18.80 $18.80 $18.80 $18.80 100
2020-08-27 $18.40 $18.75 $18.37 $18.75 $18.75 8,243
2020-08-26 $18.50 $18.50 $18.50 $18.50 $18.50 500
2020-08-25 $18.49 $18.50 $18.49 $18.50 $18.50 789
2020-08-24 $18.25 $18.25 $18.25 $18.25 $18.25 1,300
2020-08-21 $18.25 $18.50 $18.25 $18.25 $18.25 2,290
2020-08-20 $17.65 $18.00 $17.65 $18.00 $18.00 4,025
2020-08-19 $17.80 $18.00 $17.80 $18.00 $18.00 958
2020-08-18 $17.76 $18.10 $17.76 $17.85 $17.85 2,675
2020-08-17 $17.70 $17.99 $17.52 $17.65 $17.65 3,300
2020-08-14 $18.00 $18.00 $18.00 $18.00 $18.00 2,439
2020-08-13 $17.65 $18.06 $17.65 $18.06 $18.06 2,392
2020-08-12 $17.90 $18.25 $17.55 $18.00 $18.00 5,103
2020-08-11 $17.75 $18.00 $17.75 $18.00 $18.00 2,870
2020-08-10 $17.75 $18.00 $17.70 $17.70 $17.70 7,219
2020-08-07 $17.55 $17.75 $17.55 $17.75 $17.75 5,925
2020-08-06 $17.52 $17.52 $17.52 $17.52 $17.52 235
2020-08-05 $17.75 $17.75 $17.60 $17.75 $17.75 2,011
2020-08-04 $17.65 $18.25 $17.65 $17.65 $17.65 1,100
2020-08-03 $17.50 $17.65 $17.50 $17.65 $17.65 962
2020-07-31 $17.45 $17.45 $17.45 $17.45 $17.45 315
2020-07-30 $17.50 $18.50 $17.45 $17.45 $17.45 6,646
2020-07-29 $17.50 $17.65 $17.50 $17.65 $17.65 5,286
2020-07-28 $17.75 $17.75 $17.75 $17.75 $17.75 1,215
2020-07-27 $17.50 $17.55 $17.50 $17.55 $17.55 1,700
2020-07-24 $17.60 $17.60 $17.60 $17.60 $17.60 1,561
2020-07-23 $17.50 $17.51 $17.50 $17.51 $17.51 497
2020-07-22 $17.50 $17.74 $17.50 $17.74 $17.74 5,946
2020-07-21 $17.60 $17.60 $17.50 $17.50 $17.50 10,381
2020-07-20 $17.80 $17.80 $17.55 $17.55 $17.55 394
2020-07-17 $17.75 $17.75 $17.75 $17.75 $17.75 410
2020-07-16 $17.45 $17.45 $17.45 $17.45 $17.45 400
2020-07-15 $17.75 $17.75 $17.45 $17.45 $17.45 1,100
2020-07-14 $17.45 $17.45 $17.45 $17.45 $17.45 1,700
2020-07-13 $17.75 $18.00 $17.42 $17.50 $17.50 5,400
2020-07-10 $18.05 $18.05 $18.04 $18.05 $18.05 800
2020-07-09 $17.95 $17.97 $17.75 $17.75 $17.75 7,300
2020-07-08 $18.10 $18.10 $17.95 $18.00 $18.00 5,900
2020-07-07 $17.95 $18.00 $17.95 $18.00 $18.00 3,800
2020-07-06 $18.00 $18.99 $17.95 $18.99 $18.99 6,500
2020-07-02 $17.75 $18.00 $17.75 $18.00 $18.00 1,200
2020-07-01 $17.77 $18.10 $17.77 $18.10 $18.10 7,900
2020-06-30 $18.02 $18.02 $18.00 $18.00 $18.00 1,600
2020-06-29 $18.00 $18.00 $18.00 $18.00 $18.00 4,905
2020-06-26 $18.30 $18.30 $18.30 $18.30 $18.30 0
2020-06-25 $18.30 $18.30 $18.30 $18.30 $18.30 400
2020-06-24 $18.30 $18.30 $18.30 $18.30 $18.30 320
2020-06-23 $18.10 $18.30 $17.63 $18.30 $18.30 1,845
2020-06-22 $18.26 $18.26 $18.18 $18.25 $18.25 3,219
2020-06-19 $18.25 $18.26 $18.25 $18.25 $18.25 904
2020-06-18 $18.02 $18.25 $17.51 $18.25 $18.25 3,471
2020-06-17 $18.50 $18.80 $18.02 $18.15 $18.15 2,948
2020-06-16 $17.66 $18.75 $17.66 $18.75 $18.75 2,367
2020-06-15 $18.95 $18.98 $17.11 $18.69 $18.69 9,689
2020-06-12 $18.25 $18.25 $18.25 $18.25 $18.25 161
2020-06-11 $18.98 $18.98 $17.01 $17.85 $17.85 1,566
2020-06-10 $18.30 $19.15 $18.30 $18.50 $18.50 2,187
2020-06-09 $19.15 $19.15 $18.04 $18.04 $18.04 5,422
2020-06-08 $19.13 $19.17 $18.82 $19.00 $19.00 2,961
2020-06-05 $18.99 $19.20 $18.99 $19.12 $19.12 7,434
2020-06-04 $18.49 $18.50 $18.49 $18.50 $18.50 4,121
2020-06-03 $17.80 $18.40 $17.80 $18.39 $18.39 5,840
2020-06-02 $18.20 $18.20 $18.20 $18.20 $18.20 1,150
2020-06-01 $18.20 $18.20 $18.20 $18.20 $18.20 1,137
2020-05-29 $18.45 $18.45 $16.80 $17.60 $17.60 2,956
2020-05-28 $17.40 $18.00 $17.40 $18.00 $18.00 1,190
2020-05-27 $18.39 $18.40 $18.39 $18.40 $18.40 1,395
2020-05-26 $18.00 $18.40 $18.00 $18.40 $18.40 636
2020-05-22 $17.96 $18.31 $16.76 $18.00 $18.00 2,100
2020-05-21 $17.30 $17.95 $17.30 $17.94 $17.94 2,869
2020-05-20 $17.04 $17.40 $17.04 $17.40 $17.40 3,113
2020-05-19 $16.51 $17.44 $16.50 $16.51 $16.51 2,300
2020-05-18 $16.75 $16.75 $16.75 $16.75 $16.75 70
2020-05-15 $16.53 $16.75 $16.53 $16.75 $16.75 1,900
2020-05-14 $16.50 $16.56 $16.29 $16.55 $16.55 5,061
2020-05-13 $17.32 $17.32 $16.76 $16.76 $16.76 736
2020-05-12 $17.52 $17.52 $17.52 $17.52 $17.52 0
2020-05-11 $17.06 $17.52 $17.00 $17.52 $17.52 1,086
2020-05-08 $17.53 $17.53 $17.53 $17.53 $17.53 1,896
2020-05-07 $17.49 $17.52 $17.49 $17.52 $17.52 1,190
2020-05-06 $16.76 $16.76 $16.75 $16.75 $16.75 972
2020-05-05 $17.20 $17.20 $17.01 $17.01 $17.01 1,416
2020-05-04 $17.00 $17.00 $17.00 $17.00 $17.00 321
2020-05-01 $17.02 $17.02 $17.02 $17.02 $17.02 0
2020-04-30 $17.26 $17.26 $17.00 $17.02 $17.02 1,300
2020-04-29 $17.28 $17.96 $17.00 $17.85 $17.85 4,420
2020-04-28 $17.00 $17.00 $17.00 $17.00 $17.00 340
2020-04-27 $16.70 $17.00 $16.66 $17.00 $17.00 1,400
2020-04-24 $17.49 $17.49 $16.81 $16.90 $16.90 759
2020-04-23 $17.48 $17.48 $16.76 $17.00 $17.00 2,878
2020-04-22 $16.51 $17.85 $16.51 $17.85 $17.85 3,649
2020-04-21 $16.75 $16.75 $16.50 $16.75 $16.75 3,550
2020-04-20 $17.00 $17.00 $16.75 $17.00 $17.00 4,120
2020-04-17 $16.98 $17.46 $16.55 $17.44 $17.44 8,450
2020-04-16 $16.51 $16.56 $16.50 $16.50 $16.50 5,865
2020-04-15 $16.92 $16.94 $16.51 $16.94 $16.94 933
2020-04-14 $16.71 $17.01 $16.71 $17.00 $17.00 661
2020-04-13 $17.35 $17.35 $16.53 $17.02 $17.02 5,222
2020-04-09 $17.55 $17.55 $17.01 $17.33 $17.33 5,493
2020-04-08 $16.95 $17.30 $16.90 $17.10 $17.10 1,724
2020-04-07 $16.49 $17.00 $16.10 $16.51 $16.51 7,470
2020-04-06 $16.20 $16.55 $16.20 $16.55 $16.55 1,162
2020-04-03 $16.00 $16.70 $15.00 $16.25 $16.25 13,402
2020-04-02 $16.15 $16.50 $15.61 $16.50 $16.50 8,493
2020-04-01 $16.86 $16.86 $15.28 $16.10 $16.10 8,890
2020-03-31 $17.00 $17.00 $16.26 $16.99 $16.99 4,365
2020-03-30 $15.26 $16.99 $15.25 $16.50 $16.50 7,368
2020-03-27 $16.01 $17.00 $16.00 $17.00 $17.00 2,172
2020-03-26 $17.00 $17.90 $16.41 $17.00 $17.00 3,734
2020-03-25 $15.00 $16.85 $14.75 $16.01 $16.01 7,406
2020-03-24 $14.51 $15.75 $14.51 $15.75 $15.75 10,202
2020-03-23 $12.51 $15.14 $12.51 $14.00 $14.00 18,292
2020-03-20 $14.46 $15.99 $14.46 $15.25 $15.25 9,092
2020-03-19 $12.50 $15.99 $12.50 $15.99 $15.99 10,117
2020-03-18 $14.90 $14.90 $10.55 $13.30 $13.30 11,003
2020-03-17 $18.25 $18.25 $15.00 $15.62 $15.62 7,311
2020-03-16 $18.25 $18.25 $15.26 $15.65 $15.65 10,800
2020-03-13 $16.25 $18.50 $16.25 $17.10 $17.10 8,818
2020-03-12 $18.25 $18.25 $16.01 $16.26 $16.26 8,226
2020-03-11 $18.85 $18.85 $17.56 $18.25 $18.25 11,704
2020-03-10 $18.67 $19.00 $17.50 $18.80 $18.80 10,054
2020-03-09 $19.90 $20.00 $17.00 $18.55 $18.55 30,053
2020-03-06 $20.51 $20.89 $20.32 $20.41 $20.41 10,830
2020-03-05 $21.03 $21.99 $20.69 $21.00 $21.00 4,050
2020-03-04 $20.95 $20.95 $20.95 $20.95 $20.95 0
2020-03-03 $21.15 $21.49 $20.62 $20.95 $20.95 1,830
2020-03-02 $20.95 $21.25 $20.21 $20.95 $20.95 9,168
2020-02-28 $20.93 $21.25 $20.55 $21.25 $21.25 4,942
2020-02-27 $21.24 $21.24 $20.93 $20.96 $20.96 10,056
2020-02-26 $21.35 $21.80 $21.27 $21.35 $21.35 56,692
2020-02-25 $22.15 $22.15 $21.32 $21.32 $21.32 18,358
2020-02-24 $22.15 $22.15 $21.75 $22.15 $22.15 3,252
2020-02-21 $22.30 $22.30 $22.30 $22.30 $22.30 311
2020-02-20 $21.95 $22.30 $21.95 $22.29 $22.29 5,300
2020-02-19 $22.29 $22.29 $21.81 $22.05 $22.05 9,111
2020-02-18 $21.90 $22.18 $21.75 $22.00 $22.00 5,218
2020-02-14 $22.25 $22.25 $21.83 $22.02 $22.02 46,857
2020-02-13 $22.10 $22.21 $22.00 $22.21 $22.21 1,419
2020-02-12 $22.00 $22.20 $22.00 $22.20 $22.20 800
2020-02-11 $21.90 $22.21 $21.90 $22.21 $22.21 3,481
2020-02-10 $21.55 $21.75 $21.55 $21.75 $21.75 879
2020-02-07 $21.60 $21.60 $21.55 $21.55 $21.55 875
2020-02-06 $21.98 $21.98 $21.60 $21.60 $21.60 745
2020-02-05 $21.52 $21.52 $21.51 $21.51 $21.51 2,400
2020-02-04 $21.65 $21.65 $21.60 $21.60 $21.60 3,915
2020-02-03 $21.52 $21.60 $21.51 $21.60 $21.60 3,582
2020-01-31 $21.99 $21.99 $21.55 $21.55 $21.55 958
2020-01-30 $21.45 $22.00 $21.45 $21.51 $21.51 6,705
2020-01-29 $21.41 $22.00 $21.41 $22.00 $22.00 3,789
2020-01-28 $21.25 $22.00 $21.25 $22.00 $22.00 5,828
2020-01-27 $21.60 $21.60 $21.60 $21.60 $21.60 460
2020-01-24 $22.15 $22.15 $21.65 $21.66 $21.66 2,206
2020-01-23 $21.82 $22.10 $21.55 $21.61 $21.61 5,649
2020-01-22 $22.50 $22.50 $21.73 $21.73 $21.73 2,600
2020-01-21 $21.89 $21.89 $21.44 $21.59 $21.59 3,517
2020-01-17 $21.50 $21.77 $21.50 $21.76 $21.76 1,121
2020-01-16 $21.50 $21.89 $21.25 $21.31 $21.31 5,430
2020-01-15 $21.89 $21.89 $21.56 $21.56 $21.56 1,000
2020-01-14 $21.80 $21.80 $21.51 $21.80 $21.80 1,290
2020-01-13 $21.70 $21.75 $21.40 $21.72 $21.72 2,090
2020-01-10 $21.40 $21.68 $21.40 $21.68 $21.68 1,909
2020-01-09 $21.36 $21.50 $21.35 $21.50 $21.50 678
2020-01-08 $21.40 $21.40 $21.30 $21.30 $21.30 2,348
2020-01-07 $21.41 $21.45 $20.95 $21.45 $21.45 2,250
2020-01-06 $21.11 $21.47 $20.85 $21.40 $21.40 2,562
2020-01-03 $20.94 $21.48 $20.94 $21.45 $21.45 9,727
2020-01-02 $20.97 $20.97 $20.85 $20.85 $20.85 2,750
2019-12-31 $20.67 $20.70 $20.56 $20.58 $20.58 3,858
2019-12-30 $20.65 $20.65 $20.62 $20.65 $20.65 950
2019-12-27 $20.65 $21.00 $20.62 $20.65 $20.65 6,656
2019-12-26 $20.70 $20.70 $20.61 $20.61 $20.61 2,699
2019-12-24 $20.85 $20.85 $20.66 $20.83 $20.83 2,080
2019-12-23 $20.66 $20.98 $20.66 $20.85 $20.85 3,012
2019-12-20 $20.55 $20.76 $20.55 $20.70 $20.70 13,090
2019-12-19 $20.72 $20.80 $20.72 $20.76 $20.76 18,368
2019-12-18 $20.72 $21.01 $20.72 $20.76 $20.76 4,666
2019-12-17 $21.17 $21.17 $20.72 $20.72 $20.72 672
2019-12-16 $21.17 $21.17 $20.71 $21.00 $21.00 4,001
2019-12-13 $20.80 $21.00 $20.57 $21.00 $21.00 6,022
2019-12-12 $20.73 $20.73 $20.51 $20.55 $20.55 1,243
2019-12-11 $20.73 $20.73 $20.55 $20.55 $20.55 2,411
2019-12-10 $20.68 $20.70 $20.68 $20.70 $20.70 2,104
2019-12-09 $20.45 $20.73 $20.45 $20.73 $20.73 5,700
2019-12-06 $20.36 $20.69 $20.30 $20.38 $20.38 3,489
2019-12-05 $20.26 $20.36 $20.26 $20.36 $20.36 1,635
2019-12-04 $20.27 $21.28 $20.27 $20.30 $20.30 3,250
2019-12-03 $20.40 $20.46 $20.26 $20.41 $20.41 1,834
2019-12-02 $20.72 $20.72 $20.52 $20.52 $20.52 4,454
2019-11-29 $20.99 $21.18 $20.72 $20.72 $20.72 1,225
2019-11-27 $20.60 $21.20 $20.60 $21.19 $21.19 4,681
2019-11-26 $20.81 $21.10 $20.81 $21.10 $21.10 3,105
2019-11-25 $20.80 $21.08 $20.80 $21.08 $21.08 1,851
2019-11-22 $20.76 $20.76 $20.76 $20.76 $20.76 1,000
2019-11-21 $21.00 $21.00 $21.00 $21.00 $21.00 1,638
2019-11-20 $20.75 $21.08 $20.75 $20.76 $20.76 4,851
2019-11-19 $21.00 $21.00 $20.60 $20.62 $20.62 3,065
2019-11-18 $21.10 $21.10 $21.10 $21.10 $21.10 500
2019-11-15 $20.76 $21.29 $20.65 $20.65 $20.65 997
2019-11-14 $21.00 $21.39 $20.60 $20.76 $20.76 6,007
2019-11-13 $20.90 $20.90 $20.85 $20.85 $20.85 850
2019-11-12 $20.67 $21.20 $20.67 $21.00 $21.00 6,078
2019-11-11 $20.69 $20.69 $20.60 $20.60 $20.60 3,532
2019-11-08 $20.60 $20.67 $20.60 $20.67 $20.67 1,051
2019-11-07 $20.80 $20.80 $20.80 $20.80 $20.80 511
2019-11-06 $20.65 $20.86 $20.65 $20.86 $20.86 4,455
2019-11-05 $20.60 $20.60 $20.60 $20.60 $20.60 1,018
2019-11-04 $20.50 $20.50 $20.21 $20.21 $20.21 1,000
2019-11-01 $20.50 $20.52 $20.02 $20.50 $20.50 7,100
2019-10-31 $20.25 $20.62 $20.25 $20.62 $20.62 1,540
2019-10-30 $20.30 $20.50 $20.20 $20.35 $20.35 3,252
2019-10-29 $20.42 $20.45 $20.13 $20.13 $20.13 11,282
2019-10-28 $20.25 $20.45 $20.21 $20.35 $20.35 54,279
2019-10-25 $19.89 $20.17 $19.89 $20.17 $20.17 51,771
2019-10-24 $19.92 $19.92 $19.88 $19.88 $19.88 2,402
2019-10-23 $19.90 $20.25 $19.90 $20.00 $20.00 4,810
2019-10-22 $20.00 $20.29 $19.90 $19.90 $19.90 1,531
2019-10-21 $20.10 $20.29 $19.90 $19.90 $19.90 41,380
2019-10-18 $19.90 $20.10 $19.86 $20.10 $20.10 4,336
2019-10-17 $20.29 $20.29 $19.86 $19.92 $19.92 51,110
2019-10-16 $19.90 $20.30 $19.90 $20.30 $20.30 2,397
2019-10-15 $20.30 $20.30 $19.90 $20.30 $20.30 1,778
2019-10-14 $19.91 $19.96 $19.86 $19.90 $19.90 7,530
2019-10-11 $19.91 $20.29 $19.91 $19.91 $19.91 1,857
2019-10-10 $20.00 $20.00 $19.91 $19.91 $19.91 1,200
2019-10-09 $19.92 $19.92 $19.85 $19.85 $19.85 1,227
2019-10-08 $20.01 $20.01 $20.01 $20.01 $20.01 150
2019-10-07 $20.00 $20.00 $20.00 $20.00 $20.00 0
2019-10-04 $19.85 $20.00 $19.85 $20.00 $20.00 2,739
2019-10-03 $19.82 $19.82 $19.82 $19.82 $19.82 17
2019-10-02 $19.92 $20.35 $19.81 $19.82 $19.82 5,542
2019-10-01 $20.00 $20.00 $20.00 $20.00 $20.00 150
2019-09-30 $19.97 $19.97 $19.97 $19.97 $19.97 514
2019-09-27 $19.95 $20.29 $19.90 $20.29 $20.29 3,240
2019-09-26 $20.00 $20.00 $19.81 $19.88 $19.88 2,441
2019-09-25 $19.90 $19.90 $19.90 $19.90 $19.90 100
2019-09-24 $19.90 $20.20 $19.90 $20.00 $20.00 10,300
2019-09-23 $20.10 $20.20 $19.80 $19.90 $19.90 4,428
2019-09-20 $19.80 $19.80 $19.80 $19.80 $19.80 0
2019-09-19 $20.30 $20.30 $20.30 $20.30 $20.30 329
2019-09-18 $20.19 $20.19 $19.91 $19.91 $19.91 1,145
2019-09-17 $20.18 $20.18 $19.81 $19.81 $19.81 685
2019-09-16 $20.18 $20.19 $19.65 $19.65 $19.65 2,711
2019-09-13 $19.89 $19.89 $19.75 $19.75 $19.75 2,775
2019-09-12 $20.00 $20.00 $19.66 $19.71 $19.71 6,690
2019-09-11 $20.00 $20.00 $20.00 $20.00 $20.00 4,692
2019-09-10 $19.80 $19.80 $19.80 $19.80 $19.80 1,963
2019-09-09 $19.65 $20.18 $19.65 $20.18 $20.18 1,589
2019-09-06 $19.74 $20.09 $19.50 $20.08 $20.08 7,570
2019-09-05 $19.80 $19.80 $19.66 $19.66 $19.66 1,380
2019-09-04 $19.80 $19.90 $19.66 $19.90 $19.90 2,076
2019-09-03 $19.80 $19.80 $19.70 $19.70 $19.70 3,199
2019-08-30 $19.80 $19.80 $19.80 $19.80 $19.80 418
2019-08-29 $19.80 $19.90 $19.65 $19.80 $19.80 7,019
2019-08-28 $20.11 $20.11 $19.76 $19.76 $19.76 6,805
2019-08-27 $19.71 $20.33 $19.70 $20.24 $20.24 5,759
2019-08-26 $19.71 $19.98 $19.50 $19.70 $19.70 5,027
2019-08-23 $19.70 $19.70 $19.70 $19.70 $19.70 7,802
2019-08-22 $19.75 $20.00 $19.56 $19.56 $19.56 3,345
2019-08-21 $19.60 $20.03 $19.60 $20.01 $20.01 130,447
2019-08-20 $19.46 $19.60 $19.46 $19.60 $19.60 2,172
2019-08-19 $19.60 $19.66 $19.42 $19.43 $19.43 2,682
2019-08-16 $19.77 $19.77 $19.50 $19.50 $19.50 2,573
2019-08-15 $19.45 $19.45 $19.45 $19.45 $19.45 1,050
2019-08-14 $19.45 $19.65 $19.45 $19.65 $19.65 894
2019-08-13 $19.41 $19.70 $19.40 $19.45 $19.45 6,619
2019-08-12 $19.95 $19.98 $19.35 $19.50 $19.50 6,343
2019-08-09 $19.47 $19.94 $19.47 $19.93 $19.93 2,557
2019-08-08 $19.60 $19.84 $19.51 $19.84 $19.84 5,191
2019-08-07 $19.54 $19.54 $19.35 $19.35 $19.35 3,245
2019-08-06 $19.75 $19.80 $19.30 $19.30 $19.30 6,865
2019-08-05 $19.51 $19.59 $19.35 $19.35 $19.35 2,545
2019-08-02 $19.40 $19.94 $19.40 $19.41 $19.41 4,578
2019-08-01 $19.40 $19.84 $19.35 $19.42 $19.42 10,425
2019-07-31 $19.55 $19.60 $19.55 $19.60 $19.60 2,757
2019-07-30 $19.45 $19.50 $19.35 $19.40 $19.40 5,055
2019-07-29 $19.94 $19.99 $19.26 $19.54 $19.54 16,260
2019-07-26 $19.30 $19.95 $19.26 $19.95 $19.95 8,850
2019-07-25 $19.12 $19.41 $19.11 $19.30 $19.30 4,327
2019-07-24 $19.20 $19.20 $19.12 $19.12 $19.12 3,907
2019-07-23 $19.20 $19.30 $19.12 $19.20 $19.20 6,336
2019-07-22 $19.25 $19.58 $19.08 $19.32 $19.32 9,884
2019-07-19 $19.25 $19.39 $19.08 $19.39 $19.39 10,186
2019-07-18 $19.06 $19.06 $19.00 $19.00 $19.00 4,700
2019-07-17 $19.01 $19.29 $19.01 $19.24 $19.24 2,944
2019-07-16 $19.03 $19.03 $19.00 $19.03 $19.03 7,100
2019-07-15 $19.07 $19.32 $19.00 $19.03 $19.03 16,844
2019-07-12 $19.11 $19.11 $19.05 $19.05 $19.05 4,075
2019-07-11 $19.00 $19.00 $19.00 $19.00 $19.00 97
2019-07-10 $19.32 $19.32 $19.00 $19.00 $19.00 1,323
2019-07-09 $19.00 $19.00 $19.00 $19.00 $19.00 2,212
2019-07-08 $19.00 $19.00 $19.00 $19.00 $19.00 1,637
2019-07-05 $18.96 $19.35 $18.95 $19.35 $19.35 472
2019-07-03 $18.85 $19.19 $18.85 $19.19 $19.19 500
2019-07-02 $18.98 $19.20 $18.85 $18.85 $18.85 1,602
2019-07-01 $18.96 $18.96 $18.96 $18.96 $18.96 99
2019-06-28 $18.90 $18.96 $18.90 $18.96 $18.96 1,103
2019-06-27 $18.80 $18.97 $18.80 $18.80 $18.80 7,843
2019-06-26 $18.81 $18.94 $18.80 $18.80 $18.80 3,761
2019-06-25 $18.70 $18.94 $18.70 $18.94 $18.94 20,252
2019-06-24 $18.75 $18.75 $18.70 $18.70 $18.70 19,107
2019-06-21 $18.75 $18.75 $18.70 $18.71 $18.71 10,882
2019-06-20 $18.70 $18.90 $18.70 $18.70 $18.70 9,938
2019-06-19 $18.70 $18.85 $18.70 $18.70 $18.70 6,789
2019-06-18 $18.99 $18.99 $18.70 $18.75 $18.75 3,442
2019-06-17 $18.80 $18.90 $18.75 $18.80 $18.80 4,048
2019-06-14 $18.57 $18.70 $18.57 $18.70 $18.70 1,825
2019-06-13 $18.84 $18.84 $18.50 $18.50 $18.50 5,926
2019-06-12 $18.70 $18.89 $18.40 $18.50 $18.50 7,145
2019-06-11 $18.75 $18.80 $18.51 $18.60 $18.60 3,205
2019-06-10 $18.50 $18.70 $18.30 $18.70 $18.70 3,552
2019-06-07 $18.70 $18.75 $18.30 $18.60 $18.60 2,594
2019-06-06 $18.65 $18.95 $18.41 $18.80 $18.80 1,493
2019-06-05 $19.00 $19.10 $18.20 $18.20 $18.20 1,927
2019-06-04 $19.00 $19.10 $18.98 $18.98 $18.98 3,309
2019-06-03 $18.70 $19.10 $18.70 $18.99 $18.99 1,725
2019-05-31 $18.70 $19.50 $18.70 $19.08 $19.08 4,405
2019-05-30 $19.10 $19.10 $18.77 $18.90 $18.90 1,560
2019-05-29 $19.25 $19.25 $19.10 $19.10 $19.10 930
2019-05-28 $18.76 $18.76 $18.76 $18.76 $18.76 75
2019-05-24 $18.90 $19.00 $18.70 $18.76 $18.76 19,238
2019-05-23 $19.24 $19.24 $18.90 $18.90 $18.90 280
2019-05-22 $19.15 $19.35 $19.15 $19.25 $19.25 3,720
2019-05-21 $19.10 $19.20 $19.10 $19.20 $19.20 4,132
2019-05-20 $19.35 $19.50 $19.30 $19.30 $19.30 1,131
2019-05-17 $19.30 $19.42 $19.30 $19.35 $19.35 5,155
2019-05-16 $18.80 $19.35 $18.80 $19.35 $19.35 12,075
2019-05-15 $18.80 $18.81 $18.80 $18.81 $18.81 1,681
2019-05-14 $18.75 $18.85 $18.72 $18.80 $18.80 6,658
2019-05-13 $18.77 $18.77 $18.70 $18.71 $18.71 1,784
2019-05-10 $18.70 $18.77 $18.70 $18.77 $18.77 2,850
2019-05-09 $18.70 $18.70 $18.70 $18.70 $18.70 59
2019-05-08 $18.70 $18.71 $18.70 $18.70 $18.70 15,322
2019-05-07 $18.30 $18.75 $18.30 $18.70 $18.70 9,671
2019-05-06 $18.87 $18.87 $18.50 $18.70 $18.70 2,060
2019-05-03 $18.90 $19.00 $18.90 $19.00 $19.00 1,819
2019-05-02 $18.61 $18.90 $18.61 $18.89 $18.89 4,427
2019-05-01 $18.31 $18.61 $18.31 $18.61 $18.61 1,863
2019-04-30 $18.80 $18.90 $18.60 $18.68 $18.68 5,050
2019-04-29 $18.72 $18.72 $18.66 $18.68 $18.68 2,600
2019-04-26 $18.90 $18.90 $18.64 $18.90 $18.90 600
2019-04-25 $18.60 $18.90 $18.60 $18.90 $18.90 2,266
2019-04-24 $18.67 $18.68 $18.60 $18.60 $18.60 13,303
2019-04-23 $18.76 $18.76 $18.70 $18.70 $18.70 5,223
2019-04-22 $18.60 $18.90 $18.52 $18.75 $18.75 3,211
2019-04-18 $18.75 $18.94 $18.75 $18.80 $18.80 7,160
2019-04-17 $18.31 $18.80 $18.25 $18.80 $18.80 5,009
2019-04-16 $18.52 $18.58 $18.20 $18.31 $18.31 17,613
2019-04-15 $18.70 $18.74 $18.56 $18.56 $18.56 18,897
2019-04-12 $18.90 $18.90 $18.65 $18.71 $18.71 3,193
2019-04-11 $18.75 $18.75 $18.75 $18.75 $18.75 712
2019-04-10 $18.80 $18.81 $18.65 $18.76 $18.76 1,477
2019-04-09 $18.75 $18.95 $18.75 $18.95 $18.95 6,004
2019-04-08 $18.70 $18.70 $18.55 $18.60 $18.60 8,225
2019-04-05 $18.45 $18.75 $18.40 $18.75 $18.75 4,033
2019-04-04 $18.41 $18.55 $18.40 $18.50 $18.50 3,993
2019-04-03 $18.60 $18.75 $18.00 $18.30 $18.30 40,359
2019-04-02 $18.74 $18.75 $18.60 $18.60 $18.60 945
2019-04-01 $18.70 $19.88 $18.45 $18.46 $18.46 4,221
2019-03-29 $18.85 $18.85 $18.40 $18.45 $18.45 32,774
2019-03-28 $18.85 $18.85 $18.72 $18.72 $18.72 1,172
2019-03-27 $18.75 $18.95 $18.75 $18.95 $18.95 4,340
2019-03-26 $18.80 $18.95 $18.75 $18.75 $18.75 6,205
2019-03-25 $18.55 $19.88 $18.50 $19.18 $19.18 6,186
2019-03-22 $18.76 $18.76 $18.36 $18.52 $18.52 6,088
2019-03-21 $18.80 $18.80 $18.76 $18.77 $18.77 2,792
2019-03-20 $18.75 $18.90 $18.53 $18.60 $18.60 9,577
2019-03-19 $18.90 $19.10 $18.40 $18.56 $18.56 15,194
2019-03-18 $18.75 $18.75 $18.25 $18.25 $18.25 13,206
2019-03-15 $18.70 $18.73 $18.51 $18.51 $18.51 8,473
2019-03-14 $18.70 $18.99 $18.69 $18.75 $18.75 5,502
2019-03-13 $18.75 $18.85 $18.68 $18.69 $18.69 6,066
2019-03-12 $18.70 $19.00 $18.61 $18.78 $18.78 6,253
2019-03-11 $18.75 $19.45 $18.37 $18.57 $18.57 8,835
2019-03-08 $17.26 $18.80 $17.01 $18.50 $18.50 17,658
2019-03-07 $18.69 $18.69 $17.65 $17.81 $17.81 18,069
2019-03-06 $18.30 $18.40 $17.87 $18.20 $18.20 7,225
2019-03-05 $18.45 $18.55 $18.25 $18.25 $18.25 16,407
2019-03-04 $18.60 $19.87 $18.05 $18.55 $18.55 21,165
2019-03-01 $18.50 $18.50 $18.50 $18.50 $18.50 1,274
2019-02-28 $18.02 $18.21 $17.87 $17.91 $17.91 16,263
2019-02-27 $18.30 $18.50 $17.87 $18.19 $18.19 14,454
2019-02-26 $17.75 $18.50 $17.75 $17.85 $17.85 11,477
2019-02-25 $18.00 $18.50 $17.61 $17.85 $17.85 17,552
2019-02-22 $18.50 $18.50 $17.50 $17.55 $17.55 23,865
2019-02-21 $17.66 $18.20 $17.65 $18.20 $18.20 4,402
2019-02-20 $18.47 $18.47 $17.62 $17.65 $17.65 1,963
2019-02-19 $17.50 $18.00 $16.50 $17.60 $17.60 32,654
2019-02-15 $17.01 $18.00 $17.01 $18.00 $18.00 20,597
2019-02-14 $18.30 $18.30 $15.00 $17.91 $17.91 6,110
2019-02-13 $18.35 $18.35 $18.35 $18.35 $18.35 0
2019-02-12 $18.35 $18.35 $18.35 $18.35 $18.35 0
2019-02-11 $18.35 $18.35 $18.35 $18.35 $18.35 0
2019-02-08 $18.35 $18.35 $18.35 $18.35 $18.35 0
2019-02-07 $18.30 $18.36 $17.85 $18.35 $18.35 210,203
2019-02-06 $18.20 $18.64 $17.86 $18.45 $18.45 66,312
2019-02-05 $18.60 $18.66 $17.70 $18.01 $18.01 153,226
2019-02-04 $17.54 $18.60 $17.49 $18.60 $18.60 45,880
2019-02-01 $16.00 $17.39 $16.00 $17.39 $17.39 92,517
2019-01-31 $14.80 $16.26 $14.80 $15.87 $15.87 269,235
2019-01-30 $14.58 $15.20 $14.08 $14.87 $14.87 221,959
2019-01-29 $15.12 $15.14 $14.40 $14.61 $14.61 177,361
2019-01-28 $15.82 $15.82 $15.17 $15.25 $15.25 78,747
2019-01-25 $15.86 $15.93 $15.42 $15.93 $15.93 73,037
2019-01-24 $15.77 $16.55 $15.51 $15.75 $15.75 289,854
2019-01-23 $16.00 $17.32 $15.44 $15.80 $15.80 320,932
2019-01-22 $22.01 $22.01 $15.01 $15.15 $15.15 260,365
2019-01-18 $21.99 $22.71 $21.99 $22.50 $22.50 12,978
2019-01-17 $21.97 $22.10 $21.76 $22.07 $22.07 18,117
2019-01-16 $21.84 $22.28 $21.65 $21.91 $21.91 13,161
2019-01-15 $22.06 $22.06 $21.83 $22.00 $22.00 2,802
2019-01-14 $21.36 $22.16 $21.36 $22.16 $22.16 7,524
2019-01-11 $21.73 $21.80 $21.07 $21.36 $21.36 16,359
2019-01-10 $21.62 $21.74 $21.34 $21.35 $21.35 5,529
2019-01-09 $20.90 $21.58 $20.90 $21.55 $21.55 8,300
2019-01-08 $21.63 $22.17 $20.70 $21.01 $21.01 13,467
2019-01-07 $20.71 $21.36 $20.60 $21.36 $21.36 26,139
2019-01-04 $20.51 $20.75 $20.30 $20.71 $20.71 21,456
2019-01-03 $20.28 $20.70 $20.20 $20.47 $20.47 14,279
2019-01-02 $19.76 $20.55 $19.76 $20.55 $20.55 15,139
2018-12-31 $19.50 $19.86 $19.50 $19.76 $19.76 17,867
2018-12-28 $18.81 $19.81 $18.75 $19.50 $19.50 29,292
2018-12-27 $20.00 $20.01 $18.81 $18.81 $18.81 18,986
2018-12-26 $19.07 $20.00 $19.00 $20.00 $20.00 24,639
2018-12-24 $18.82 $19.19 $17.90 $19.07 $19.07 21,253
2018-12-21 $17.97 $18.81 $17.79 $18.75 $18.75 44,209
2018-12-20 $18.20 $18.85 $17.82 $18.26 $18.26 25,536
2018-12-19 $17.50 $19.75 $17.49 $18.77 $18.77 64,378
2018-12-18 $17.80 $18.00 $17.31 $17.70 $17.70 29,860
2018-12-17 $17.75 $17.92 $17.35 $17.80 $17.80 22,155
2018-12-14 $17.90 $17.98 $17.60 $17.85 $17.85 34,827
2018-12-13 $17.94 $18.00 $17.59 $18.00 $18.00 29,293
2018-12-12 $17.51 $18.58 $17.37 $18.17 $18.17 38,493
2018-12-11 $17.18 $17.95 $16.53 $17.50 $17.50 70,907
2018-12-10 $19.50 $19.50 $17.01 $17.35 $17.35 62,680
2018-12-07 $19.78 $19.78 $19.09 $19.50 $19.50 16,375
2018-12-06 $19.06 $19.94 $18.24 $19.74 $19.74 25,022
2018-12-04 $18.65 $20.21 $18.54 $19.04 $19.04 35,906
2018-12-03 $18.12 $19.02 $18.12 $18.40 $18.40 29,901
2018-11-30 $20.76 $21.00 $16.79 $18.00 $18.00 74,816
2018-11-29 $22.94 $23.10 $20.43 $21.15 $21.15 24,804
2018-11-28 $23.10 $23.43 $23.10 $23.34 $22.84 7,783
2018-11-27 $23.68 $23.78 $23.05 $23.08 $22.58 8,675
2018-11-26 $23.91 $23.91 $23.65 $23.71 $23.20 14,122
2018-11-23 $23.10 $23.90 $23.10 $23.90 $23.38 1,947
2018-11-21 $23.00 $23.66 $23.00 $23.03 $22.53 3,718
2018-11-20 $23.00 $23.44 $23.00 $23.03 $22.53 5,251
2018-11-19 $23.72 $23.72 $23.00 $23.03 $22.53 5,242
2018-11-16 $23.59 $23.84 $23.55 $23.55 $23.04 6,704
2018-11-15 $23.58 $23.65 $23.11 $23.65 $23.14 6,155
2018-11-14 $23.75 $23.88 $23.63 $23.74 $23.22 7,550
2018-11-13 $23.41 $23.77 $23.41 $23.71 $23.20 3,572
2018-11-12 $23.18 $23.98 $23.08 $23.41 $22.90 11,135
2018-11-09 $23.08 $23.30 $23.08 $23.08 $22.58 2,410
2018-11-08 $23.26 $23.26 $22.90 $23.07 $22.57 14,206
2018-11-07 $23.25 $23.40 $23.25 $23.32 $22.82 3,748
2018-11-06 $23.15 $23.40 $23.15 $23.26 $22.76 6,933
2018-11-05 $23.67 $23.81 $22.50 $23.08 $22.58 11,421
2018-11-02 $23.70 $23.75 $23.65 $23.65 $23.14 2,722
2018-11-01 $23.62 $23.92 $23.60 $23.69 $23.17 6,927
2018-10-31 $23.78 $23.83 $23.75 $23.77 $23.25 2,904
2018-10-30 $23.87 $24.04 $23.71 $23.71 $23.20 1,104
2018-10-29 $23.96 $24.04 $23.50 $24.04 $23.52 8,395
2018-10-26 $23.96 $23.96 $23.53 $23.53 $23.02 8,087
2018-10-25 $23.92 $24.32 $23.92 $24.15 $23.63 6,184
2018-10-24 $24.32 $24.32 $24.00 $24.00 $23.48 5,756
2018-10-23 $24.01 $24.32 $23.92 $24.15 $23.63 5,695
2018-10-22 $24.00 $24.27 $23.51 $24.20 $23.68 7,045
2018-10-19 $24.20 $24.20 $23.85 $24.14 $23.62 3,235
2018-10-18 $23.70 $24.32 $23.67 $24.32 $23.79 5,919
2018-10-17 $23.61 $23.85 $23.10 $23.81 $23.29 36,652
2018-10-16 $23.91 $24.35 $23.45 $23.45 $22.94 23,497
2018-10-15 $23.95 $24.03 $23.95 $23.97 $23.45 5,149
2018-10-12 $24.35 $24.36 $23.70 $23.95 $23.43 21,058
2018-10-11 $24.39 $24.53 $24.33 $24.41 $23.88 942
2018-10-10 $24.32 $24.57 $24.31 $24.57 $24.03 3,536
2018-10-09 $24.46 $24.65 $24.32 $24.32 $23.79 6,594
2018-10-08 $24.00 $24.65 $24.00 $24.51 $23.97 3,541
2018-10-05 $24.36 $24.37 $24.00 $24.00 $23.48 2,408
2018-10-04 $24.30 $24.53 $24.00 $24.49 $23.96 5,863
2018-10-03 $24.40 $24.50 $24.30 $24.30 $23.78 5,186
2018-10-02 $24.45 $24.45 $24.40 $24.40 $23.87 12,509
2018-10-01 $24.56 $24.83 $24.36 $24.43 $23.90 6,955
2018-09-28 $24.21 $24.37 $24.21 $24.26 $23.73 7,113
2018-09-27 $24.17 $24.52 $24.00 $24.08 $23.56 13,692
2018-09-26 $24.90 $24.90 $23.99 $23.99 $23.47 9,906
2018-09-25 $24.81 $24.89 $24.63 $24.87 $24.33 19,001
2018-09-24 $24.71 $25.15 $24.53 $24.53 $24.00 4,503
2018-09-21 $24.90 $24.94 $24.68 $24.68 $24.14 4,168
2018-09-20 $25.06 $25.25 $24.88 $24.88 $24.34 10,177
2018-09-19 $25.24 $25.25 $24.88 $24.88 $24.34 10,732
2018-09-18 $25.00 $25.27 $25.00 $25.03 $24.49 4,835
2018-09-17 $25.46 $25.46 $25.00 $25.00 $24.46 9,210
2018-09-14 $25.30 $25.38 $25.20 $25.37 $24.82 14,119
2018-09-13 $25.37 $25.40 $25.30 $25.30 $24.75 7,772
2018-09-12 $25.35 $25.42 $25.22 $25.35 $24.80 9,587
2018-09-11 $25.53 $25.65 $25.29 $25.52 $24.97 10,675
2018-09-10 $25.60 $25.64 $25.40 $25.64 $25.08 8,223
2018-09-07 $25.78 $25.78 $25.61 $25.61 $25.05 3,235
2018-09-06 $25.54 $25.70 $25.36 $25.70 $25.14 7,216
2018-09-05 $25.21 $25.83 $25.21 $25.79 $25.23 13,955
2018-09-04 $25.30 $25.39 $25.05 $25.20 $24.65 13,510
2018-08-31 $25.21 $25.40 $25.05 $25.38 $24.83 4,260
2018-08-30 $25.40 $25.40 $24.97 $25.03 $24.49 6,874
2018-08-29 $25.34 $25.63 $25.34 $25.63 $24.61 4,246
2018-08-28 $25.25 $25.45 $25.22 $25.23 $24.23 7,129
2018-08-27 $25.07 $25.49 $25.05 $25.22 $24.22 14,794
2018-08-24 $24.93 $25.13 $24.93 $25.00 $24.01 10,502
2018-08-23 $25.03 $25.10 $24.90 $24.90 $23.91 5,669
2018-08-22 $24.95 $25.15 $24.95 $25.00 $24.01 6,432
2018-08-21 $24.90 $25.20 $24.85 $24.85 $23.86 12,183
2018-08-20 $24.83 $25.14 $24.83 $24.86 $23.87 4,542
2018-08-17 $24.90 $24.90 $24.69 $24.80 $23.82 5,324
2018-08-16 $24.85 $24.99 $24.79 $24.84 $23.85 6,266
2018-08-15 $24.82 $25.37 $24.80 $24.80 $23.82 5,039
2018-08-14 $25.05 $25.10 $24.91 $24.91 $23.92 8,275
2018-08-13 $25.34 $25.34 $25.10 $25.10 $24.10 5,328
2018-08-10 $25.20 $25.40 $25.20 $25.25 $24.25 2,723
2018-08-09 $25.20 $25.32 $24.70 $25.30 $24.30 6,436
2018-08-08 $24.95 $25.20 $24.95 $25.20 $24.20 2,415
2018-08-07 $25.10 $25.10 $25.00 $25.09 $24.09 3,883
2018-08-06 $25.15 $25.15 $24.92 $25.05 $24.05 3,403
2018-08-03 $25.00 $25.00 $24.90 $24.97 $23.98 9,687
2018-08-02 $24.61 $25.00 $24.61 $25.00 $24.01 6,375
2018-08-01 $24.68 $24.84 $24.66 $24.73 $23.75 8,458
2018-07-31 $24.80 $24.92 $24.38 $24.78 $23.80 7,901
2018-07-30 $24.80 $26.00 $24.80 $24.91 $23.93 10,786
2018-07-27 $24.80 $24.89 $24.73 $24.73 $23.75 8,794
2018-07-26 $24.89 $25.00 $24.80 $24.80 $23.82 6,882
2018-07-25 $24.99 $25.00 $24.72 $24.95 $23.96 7,725
2018-07-24 $25.06 $25.10 $24.90 $24.90 $23.91 18,823
2018-07-23 $25.20 $25.20 $25.00 $25.02 $24.03 6,212
2018-07-20 $25.27 $25.27 $25.01 $25.01 $24.02 5,030
2018-07-19 $25.77 $25.77 $25.04 $25.12 $24.12 7,517
2018-07-18 $25.37 $25.72 $25.37 $25.72 $24.70 12,093
2018-07-17 $25.03 $25.57 $25.03 $25.50 $24.48 2,406
2018-07-16 $25.14 $25.14 $25.02 $25.02 $24.03 3,774
2018-07-13 $25.10 $25.14 $25.05 $25.14 $24.14 3,017
2018-07-12 $25.29 $25.30 $25.19 $25.23 $24.23 2,914
2018-07-11 $25.04 $25.30 $25.04 $25.30 $24.30 6,617
2018-07-10 $25.22 $25.22 $25.01 $25.15 $24.15 7,621
2018-07-09 $25.34 $25.38 $25.18 $25.18 $24.18 5,619
2018-07-06 $25.35 $25.49 $25.22 $25.26 $24.26 4,266
2018-07-05 $25.02 $25.35 $25.02 $25.34 $24.33 4,435
2018-07-03 $24.88 $25.37 $24.88 $24.95 $23.96 2,802
2018-07-02 $25.15 $25.15 $24.82 $24.82 $23.83 6,555
2018-06-29 $25.00 $25.25 $24.95 $24.95 $23.96 11,070
2018-06-28 $24.96 $25.21 $24.89 $24.95 $23.96 13,427
2018-06-27 $25.00 $25.19 $24.96 $24.96 $23.97 6,006
2018-06-26 $25.03 $25.07 $24.96 $25.00 $24.01 7,209
2018-06-25 $25.39 $25.59 $24.99 $25.06 $24.07 12,511
2018-06-22 $25.44 $25.57 $25.40 $25.40 $24.39 7,066
2018-06-21 $25.59 $25.59 $25.25 $25.36 $24.35 14,525
2018-06-20 $25.18 $25.94 $25.18 $25.70 $24.68 14,353
2018-06-19 $25.65 $25.65 $25.14 $25.14 $24.14 17,188
2018-06-18 $25.50 $25.82 $25.29 $25.64 $24.62 23,093
2018-06-15 $25.50 $25.87 $25.50 $25.50 $24.49 13,099
2018-06-14 $25.25 $25.55 $25.25 $25.39 $24.38 8,823
2018-06-13 $25.13 $25.41 $25.13 $25.16 $24.16 8,066
2018-06-12 $25.02 $25.32 $25.02 $25.31 $24.31 5,364
2018-06-11 $25.05 $25.12 $25.00 $25.11 $24.11 3,510
2018-06-08 $25.19 $25.27 $25.00 $25.20 $24.20 14,516
2018-06-07 $24.98 $25.20 $24.95 $25.11 $24.11 14,700
2018-06-06 $24.94 $25.00 $24.76 $24.99 $24.00 12,755
2018-06-05 $24.76 $24.88 $24.69 $24.85 $23.86 19,926
2018-06-04 $24.64 $24.93 $24.58 $24.64 $23.66 20,955
2018-06-01 $24.59 $24.81 $23.73 $24.64 $23.66 3,858
2018-05-31 $25.04 $25.04 $24.63 $24.66 $23.68 10,935
2018-05-30 $24.77 $25.41 $24.65 $25.41 $23.95 11,653
2018-05-29 $24.60 $25.36 $24.56 $24.60 $23.18 11,223
2018-05-25 $24.66 $24.75 $24.29 $24.53 $23.12 5,767
2018-05-24 $24.87 $25.00 $24.60 $24.60 $23.18 10,986
2018-05-23 $24.78 $24.98 $24.73 $24.73 $23.31 13,894
2018-05-22 $24.84 $24.98 $24.59 $24.73 $23.31 20,606
2018-05-21 $24.90 $25.32 $24.60 $24.84 $23.41 28,976
2018-05-18 $24.86 $25.05 $24.86 $24.97 $23.53 22,963
2018-05-17 $24.78 $25.00 $24.65 $24.85 $23.42 8,262
2018-05-16 $24.65 $24.95 $24.59 $24.67 $23.25 7,318
2018-05-15 $24.40 $24.70 $24.40 $24.65 $23.23 2,762
2018-05-14 $24.80 $24.85 $24.49 $24.57 $23.15 8,542
2018-05-11 $24.90 $24.90 $24.60 $24.69 $23.27 2,304
2018-05-10 $24.61 $24.98 $24.61 $24.95 $23.51 8,782
2018-05-09 $24.81 $24.81 $24.60 $24.60 $23.18 5,999
2018-05-08 $24.66 $24.99 $24.66 $24.80 $23.37 3,907
2018-05-07 $24.85 $24.90 $24.81 $24.81 $23.38 2,274
2018-05-04 $24.83 $25.00 $24.83 $24.95 $23.51 3,658
2018-05-03 $24.60 $24.98 $24.60 $24.98 $23.54 6,084
2018-05-02 $24.70 $24.78 $24.60 $24.77 $23.34 8,546
2018-05-01 $24.89 $24.89 $24.66 $24.75 $23.32 4,743
2018-04-30 $24.16 $24.81 $24.16 $24.78 $23.35 15,481
2018-04-27 $24.02 $24.55 $24.02 $24.16 $22.77 14,574
2018-04-26 $24.00 $24.11 $23.90 $24.05 $22.66 9,063
2018-04-25 $23.73 $24.07 $23.73 $24.05 $22.66 7,002
2018-04-24 $23.97 $23.97 $23.73 $23.73 $22.36 5,960
2018-04-23 $23.70 $23.91 $23.70 $23.80 $22.43 3,261
2018-04-20 $23.68 $23.96 $23.68 $23.69 $22.33 3,969
2018-04-19 $23.75 $23.94 $23.68 $23.68 $22.32 6,855
2018-04-18 $23.73 $23.95 $23.73 $23.75 $22.38 6,409
2018-04-17 $23.77 $23.87 $23.75 $23.75 $22.38 5,702
2018-04-16 $23.73 $23.95 $23.73 $23.75 $22.38 4,469
2018-04-13 $23.72 $23.89 $23.72 $23.88 $22.50 4,363
2018-04-12 $23.71 $23.94 $23.70 $23.80 $22.43 3,262
2018-04-11 $23.65 $24.05 $23.54 $23.72 $22.35 6,988
2018-04-10 $23.86 $23.88 $23.53 $23.81 $22.44 5,595
2018-04-09 $23.62 $24.00 $23.49 $23.98 $22.60 4,852
2018-04-06 $23.61 $23.80 $23.61 $23.78 $22.41 3,536
2018-04-05 $23.41 $23.80 $23.41 $23.80 $22.43 6,869
2018-04-04 $23.85 $24.00 $23.55 $23.55 $22.19 12,323
2018-04-03 $24.03 $24.06 $23.90 $23.97 $22.59 8,581
2018-04-02 $24.14 $24.14 $24.02 $24.06 $22.67 2,304
2018-03-29 $24.05 $24.43 $23.99 $24.20 $22.81 11,704
2018-03-28 $24.00 $24.17 $23.99 $24.05 $22.66 11,276
2018-03-27 $24.13 $24.30 $24.00 $24.13 $22.74 6,031
2018-03-26 $24.34 $24.34 $24.03 $24.15 $22.75 6,906
2018-03-23 $24.02 $24.24 $24.02 $24.17 $22.78 5,378
2018-03-22 $23.85 $24.16 $23.85 $24.00 $22.62 4,048
2018-03-21 $23.85 $24.11 $23.85 $23.97 $22.59 10,476
2018-03-20 $24.21 $24.21 $23.80 $23.85 $22.48 7,167
2018-03-19 $24.30 $24.44 $24.04 $24.04 $22.66 9,715
2018-03-16 $24.58 $24.60 $24.34 $24.38 $22.98 15,872
2018-03-15 $24.76 $24.95 $24.48 $24.80 $23.37 16,696
2018-03-14 $24.72 $24.85 $24.43 $24.59 $23.17 17,941
2018-03-13 $24.45 $24.73 $24.33 $24.72 $23.30 18,461
2018-03-12 $24.43 $24.71 $24.37 $24.48 $23.06 37,009
2018-03-09 $24.49 $24.49 $24.22 $24.44 $23.03 10,562
2018-03-08 $24.68 $24.70 $24.36 $24.66 $23.24 7,800
2018-03-07 $24.23 $24.72 $24.23 $24.50 $23.09 5,774
2018-03-06 $24.33 $24.69 $24.23 $24.23 $22.83 10,293
2018-03-05 $24.86 $25.14 $24.24 $24.40 $22.99 16,567
2018-03-02 $24.91 $25.21 $24.82 $25.03 $23.59 9,954
2018-03-01 $24.88 $25.44 $24.82 $25.03 $23.59 20,010
2018-02-28 $24.65 $25.20 $24.65 $25.00 $23.56 35,839
2018-02-27 $25.19 $25.50 $25.14 $25.24 $23.35 7,358
2018-02-26 $25.06 $25.35 $25.06 $25.35 $23.45 8,381
2018-02-23 $25.47 $25.47 $25.17 $25.24 $23.35 11,909
2018-02-22 $24.98 $25.48 $24.98 $25.35 $23.45 12,179
2018-02-21 $24.75 $25.35 $24.75 $25.15 $23.26 19,423
2018-02-20 $24.85 $24.96 $24.49 $24.73 $22.88 6,871
2018-02-16 $24.72 $24.99 $24.70 $24.99 $23.12 3,541
2018-02-15 $24.85 $24.95 $24.70 $24.75 $22.90 5,923
2018-02-14 $24.45 $24.88 $24.41 $24.85 $22.99 9,412
2018-02-13 $23.88 $24.53 $23.88 $24.50 $22.66 5,498
2018-02-12 $24.00 $24.05 $23.50 $23.89 $22.10 10,995
2018-02-09 $24.30 $24.59 $24.00 $24.11 $22.30 11,143
2018-02-08 $24.31 $24.60 $24.31 $24.46 $22.63 10,903
2018-02-07 $24.09 $24.75 $24.09 $24.48 $22.64 9,250
2018-02-06 $24.00 $24.29 $24.00 $24.08 $22.28 10,977
2018-02-05 $24.00 $24.78 $24.00 $24.21 $22.39 14,308
2018-02-02 $24.50 $24.58 $23.89 $23.89 $22.10 10,324
2018-02-01 $24.79 $24.90 $24.43 $24.52 $22.68 8,388
2018-01-31 $24.62 $24.88 $24.27 $24.76 $22.90 12,802
2018-01-30 $24.54 $24.63 $24.14 $24.63 $22.78 26,277
2018-01-29 $24.67 $24.78 $24.24 $24.60 $22.76 20,412
2018-01-26 $24.47 $24.69 $24.47 $24.55 $22.71 21,394
2018-01-25 $24.30 $24.50 $24.00 $24.41 $22.58 26,858
2018-01-24 $24.05 $24.18 $23.75 $24.18 $22.37 16,068
2018-01-23 $24.00 $24.10 $23.72 $24.05 $22.25 23,003
2018-01-22 $23.30 $24.24 $23.30 $24.10 $22.29 33,736
2018-01-19 $23.90 $24.11 $23.85 $24.01 $22.21 46,962
2018-01-18 $23.92 $24.20 $23.31 $24.16 $22.35 100,556
2018-01-17 $24.11 $24.12 $23.64 $24.12 $22.31 44,421
2018-01-16 $24.15 $24.15 $23.35 $24.11 $22.30 64,036
2018-01-12 $25.74 $25.74 $24.35 $24.40 $22.57 48,106
2018-01-11 $25.74 $25.76 $25.41 $25.50 $23.59 24,268
2018-01-10 $25.52 $25.90 $25.51 $25.64 $23.72 14,280
2018-01-09 $25.53 $25.53 $25.39 $25.40 $23.50 7,182
2018-01-08 $25.66 $25.66 $25.32 $25.32 $23.42 5,790
2018-01-05 $25.70 $25.88 $25.70 $25.74 $23.81 8,918
2018-01-04 $25.66 $25.88 $25.60 $25.81 $23.88 14,475
2018-01-03 $25.66 $25.80 $25.61 $25.61 $23.69 7,275
2018-01-02 $25.69 $25.86 $25.59 $25.66 $23.74 3,970
2017-12-29 $25.64 $25.89 $25.33 $25.89 $23.95 17,424
2017-12-28 $25.80 $25.80 $25.41 $25.75 $23.82 7,166
2017-12-27 $25.48 $25.88 $25.48 $25.88 $23.94 13,424
2017-12-26 $25.88 $25.88 $25.53 $25.59 $23.67 2,180
2017-12-22 $25.53 $26.05 $25.15 $26.05 $24.10 16,484
2017-12-21 $25.18 $25.48 $25.01 $25.40 $23.50 17,512
2017-12-20 $25.24 $25.24 $24.86 $25.16 $23.27 10,121
2017-12-19 $25.47 $25.50 $25.05 $25.13 $23.25 19,043
2017-12-18 $24.86 $25.10 $24.84 $25.02 $23.14 12,149
2017-12-15 $25.09 $25.25 $24.63 $25.09 $23.21 28,188
2017-12-14 $25.15 $25.37 $25.08 $25.23 $23.34 17,203
2017-12-13 $25.39 $25.39 $25.19 $25.25 $23.36 7,523
2017-12-12 $25.32 $25.49 $25.19 $25.49 $23.58 3,654
2017-12-11 $25.50 $25.50 $25.19 $25.28 $23.38 6,300
2017-12-08 $25.24 $25.50 $25.13 $25.49 $23.58 10,714
2017-12-07 $25.22 $25.25 $25.02 $25.13 $23.25 1,968
2017-12-06 $25.40 $25.40 $25.01 $25.30 $23.40 28,002
2017-12-05 $25.31 $25.53 $25.31 $25.53 $23.62 7,898
2017-12-04 $25.65 $25.65 $25.40 $25.42 $23.52 5,087
2017-12-01 $26.02 $26.02 $25.40 $25.79 $23.86 7,043
2017-11-30 $25.82 $26.01 $25.69 $26.01 $24.06 7,801
2017-11-29 $26.07 $26.29 $25.90 $26.23 $23.83 4,697
2017-11-28 $25.95 $26.15 $25.90 $26.15 $23.76 4,933
2017-11-27 $25.85 $26.15 $25.70 $25.90 $23.53 10,908
2017-11-24 $25.85 $25.85 $25.84 $25.85 $23.49 2,272
2017-11-22 $25.83 $25.85 $25.65 $25.77 $23.42 4,865
2017-11-21 $25.99 $26.11 $25.66 $25.66 $23.32 14,981
2017-11-20 $26.03 $26.03 $25.65 $25.82 $23.46 3,742
2017-11-17 $25.86 $26.27 $25.82 $25.82 $23.46 2,498
2017-11-16 $25.88 $26.35 $25.76 $25.76 $23.41 5,045
2017-11-15 $25.55 $26.38 $25.55 $25.83 $23.47 5,658
2017-11-14 $25.77 $25.81 $25.44 $25.48 $23.15 20,110
2017-11-13 $26.02 $26.08 $25.77 $25.90 $23.53 11,233
2017-11-10 $25.85 $26.48 $25.74 $26.01 $23.64 12,938
2017-11-09 $26.37 $26.37 $25.80 $25.86 $23.50 6,178
2017-11-08 $26.44 $26.48 $26.11 $26.38 $23.97 17,798
2017-11-07 $26.52 $26.60 $26.32 $26.51 $24.09 15,180
2017-11-06 $26.60 $26.71 $26.60 $26.65 $24.21 3,539
2017-11-03 $26.73 $26.90 $26.67 $26.67 $24.23 2,551
2017-11-02 $26.67 $26.77 $26.44 $26.70 $24.26 12,580
2017-11-01 $26.94 $26.94 $26.68 $26.75 $24.31 2,462
2017-10-31 $26.78 $26.94 $26.75 $26.94 $24.48 6,237
2017-10-30 $26.75 $26.92 $26.41 $26.72 $24.28 10,588
2017-10-27 $26.47 $26.79 $26.47 $26.78 $24.33 7,463
2017-10-26 $26.37 $26.65 $26.30 $26.44 $24.02 6,072
2017-10-25 $26.14 $26.46 $26.00 $26.43 $24.02 15,074
2017-10-24 $26.24 $26.32 $26.22 $26.27 $23.87 1,359
2017-10-23 $26.31 $26.31 $26.29 $26.29 $23.89 910
2017-10-20 $26.13 $26.20 $26.13 $26.13 $23.74 2,240
2017-10-19 $26.07 $26.25 $26.07 $26.25 $23.85 7,367
2017-10-18 $26.37 $26.45 $26.13 $26.14 $23.75 12,403
2017-10-17 $26.30 $26.50 $26.30 $26.49 $24.07 12,062
2017-10-16 $26.23 $26.34 $26.13 $26.33 $23.93 10,582
2017-10-13 $26.17 $26.17 $26.14 $26.15 $23.76 1,911
2017-10-12 $26.35 $26.35 $26.13 $26.18 $23.79 4,333
2017-10-11 $26.05 $26.29 $26.05 $26.29 $23.89 5,435
2017-10-10 $26.19 $26.19 $26.10 $26.10 $23.72 3,466
2017-10-09 $26.10 $26.22 $26.06 $26.14 $23.75 1,973
2017-10-06 $26.32 $26.32 $26.00 $26.20 $23.81 4,217
2017-10-05 $26.34 $26.34 $26.00 $26.32 $23.92 6,615
2017-10-04 $26.06 $26.10 $25.87 $25.87 $23.51 4,030
2017-10-03 $26.34 $26.38 $25.92 $26.04 $23.66 14,173
2017-10-02 $26.02 $26.45 $25.85 $26.44 $24.02 15,732
2017-09-29 $25.95 $26.08 $25.83 $25.96 $23.59 3,041
2017-09-28 $25.87 $26.05 $25.80 $25.89 $23.53 23,126
2017-09-27 $25.76 $26.04 $25.75 $25.87 $23.51 10,510
2017-09-26 $25.81 $26.13 $25.78 $25.94 $23.57 9,995
2017-09-25 $26.06 $26.06 $25.69 $25.69 $23.34 6,557
2017-09-22 $25.64 $25.94 $25.64 $25.94 $23.57 6,331
2017-09-21 $25.76 $25.77 $25.68 $25.77 $23.42 1,260
2017-09-20 $25.79 $25.79 $25.58 $25.70 $23.35 11,790
2017-09-19 $25.78 $25.78 $25.68 $25.75 $23.40 4,336
2017-09-18 $25.73 $25.89 $25.63 $25.66 $23.32 16,928
2017-09-15 $26.00 $26.43 $25.75 $25.75 $23.40 18,518
2017-09-14 $25.79 $25.97 $25.79 $25.82 $23.46 17,551
2017-09-13 $25.61 $25.95 $25.61 $25.90 $23.53 30,771
2017-09-12 $25.84 $25.84 $25.55 $25.55 $23.22 36,253
2017-09-11 $25.39 $26.47 $25.39 $25.60 $23.26 6,030
2017-09-08 $25.42 $25.96 $25.22 $25.22 $22.92 9,622
2017-09-07 $25.54 $25.72 $25.28 $25.68 $23.33 18,506
2017-09-06 $24.72 $25.80 $24.72 $25.40 $23.08 59,002
2017-09-05 $25.79 $25.79 $24.50 $24.57 $22.33 69,850
2017-09-01 $25.65 $25.76 $25.65 $25.75 $23.40 6,435
2017-08-31 $25.60 $25.81 $25.48 $25.52 $23.19 32,944
2017-08-30 $26.76 $26.76 $25.40 $25.57 $23.23 38,893
2017-08-29 $26.74 $26.74 $26.47 $26.63 $23.76 4,688
2017-08-28 $26.92 $26.92 $26.51 $26.72 $23.84 5,897
2017-08-25 $26.74 $26.90 $26.74 $26.88 $23.99 7,599
2017-08-24 $27.22 $27.22 $26.81 $26.81 $23.92 13,443
2017-08-23 $27.24 $27.34 $26.88 $27.11 $24.19 6,639
2017-08-22 $27.06 $27.34 $26.91 $27.21 $24.28 32,711
2017-08-21 $27.18 $27.21 $26.89 $27.01 $24.10 12,667
2017-08-18 $27.33 $27.33 $26.92 $27.18 $24.25 15,581
2017-08-17 $27.28 $27.38 $27.03 $27.22 $24.29 8,511
2017-08-16 $27.48 $27.51 $27.09 $27.17 $24.24 9,186
2017-08-15 $27.41 $27.79 $27.30 $27.63 $24.65 19,402
2017-08-14 $27.13 $27.41 $27.08 $27.24 $24.30 10,555
2017-08-11 $27.08 $27.14 $27.01 $27.14 $24.21 5,898
2017-08-10 $27.09 $27.09 $26.94 $27.08 $24.16 22,594
2017-08-09 $27.02 $27.13 $26.66 $27.12 $24.20 93,000
2017-08-08 $26.86 $27.19 $26.86 $27.05 $24.14 6,225
2017-08-07 $26.89 $27.18 $26.67 $27.17 $24.24 23,366
2017-08-04 $26.74 $27.11 $26.65 $26.88 $23.99 54,550
2017-08-03 $26.66 $26.85 $26.65 $26.65 $23.78 5,297
2017-08-02 $26.57 $26.78 $26.51 $26.78 $23.90 3,563
2017-08-01 $26.63 $26.88 $26.63 $26.67 $23.80 14,358
2017-07-31 $26.56 $26.64 $26.41 $26.55 $23.69 4,461
2017-07-28 $26.60 $26.70 $26.37 $26.60 $23.74 5,267
2017-07-27 $26.51 $26.67 $26.33 $26.42 $23.57 4,760
2017-07-26 $26.63 $26.79 $26.27 $26.70 $23.82 15,992
2017-07-25 $26.60 $26.67 $26.46 $26.67 $23.80 14,130
2017-07-24 $26.64 $26.72 $26.25 $26.69 $23.82 14,814
2017-07-21 $26.17 $26.75 $26.02 $26.64 $23.77 20,066
2017-07-20 $26.05 $26.18 $26.02 $26.17 $23.35 5,831
2017-07-19 $25.91 $26.05 $25.90 $26.04 $23.24 11,535
2017-07-18 $25.87 $25.93 $25.74 $25.90 $23.11 4,874
2017-07-17 $25.85 $25.90 $25.72 $25.87 $23.08 7,550
2017-07-14 $25.81 $25.89 $25.62 $25.82 $23.04 10,752
2017-07-13 $25.64 $25.76 $25.62 $25.74 $22.97 7,801
2017-07-12 $25.71 $25.86 $25.61 $25.61 $22.85 6,799
2017-07-11 $25.83 $25.86 $25.60 $25.61 $22.85 10,651
2017-07-10 $25.84 $25.87 $25.82 $25.82 $23.04 4,434
2017-07-07 $25.61 $25.94 $25.61 $25.86 $23.07 14,003
2017-07-06 $25.59 $25.75 $25.55 $25.63 $22.87 9,718
2017-07-05 $25.64 $25.64 $25.57 $25.57 $22.82 4,552
2017-07-03 $25.59 $25.65 $25.44 $25.65 $22.89 2,624
2017-06-30 $25.76 $25.90 $25.42 $25.42 $22.68 21,076
2017-06-29 $25.95 $25.97 $25.75 $25.75 $22.98 13,062
2017-06-28 $25.67 $25.97 $25.61 $25.91 $23.12 29,623
2017-06-27 $25.78 $25.93 $25.60 $25.80 $23.02 13,721
2017-06-26 $25.45 $25.75 $25.45 $25.75 $22.98 14,863
2017-06-23 $25.55 $25.63 $25.31 $25.35 $22.62 4,795
2017-06-22 $25.50 $25.56 $25.33 $25.55 $22.80 10,019
2017-06-21 $25.42 $25.52 $25.23 $25.48 $22.74 19,114
2017-06-20 $25.47 $25.47 $25.37 $25.42 $22.68 9,270
2017-06-19 $25.40 $25.51 $25.31 $25.48 $22.74 13,685
2017-06-16 $25.43 $25.45 $25.32 $25.33 $22.60 9,121
2017-06-15 $25.40 $25.46 $25.28 $25.46 $22.72 13,772
2017-06-14 $25.39 $25.50 $25.31 $25.40 $22.66 17,423
2017-06-13 $25.33 $25.45 $25.22 $25.22 $22.50 4,658
2017-06-12 $25.26 $25.29 $25.14 $25.27 $22.54 5,330
2017-06-09 $25.28 $25.33 $25.10 $25.15 $22.44 7,060
2017-06-08 $25.22 $25.42 $25.18 $25.18 $22.47 4,781
2017-06-07 $25.39 $25.54 $25.12 $25.15 $22.44 23,358
2017-06-06 $25.35 $25.38 $25.06 $25.35 $22.62 14,186
2017-06-05 $25.30 $25.39 $25.30 $25.35 $22.62 11,525
2017-06-02 $25.44 $25.45 $25.32 $25.40 $22.66 8,782
2017-06-01 $25.23 $25.45 $25.23 $25.32 $22.59 8,691
2017-05-31 $25.24 $25.25 $24.95 $25.25 $22.53 19,189
2017-05-30 $26.23 $26.23 $24.61 $24.65 $22.00 121
2017-05-26 $25.60 $26.05 $25.60 $26.00 $22.77 17,917
2017-05-25 $25.58 $25.59 $25.32 $25.59 $22.41 4,622
2017-05-24 $25.28 $25.48 $25.25 $25.48 $22.31 7,581
2017-05-23 $25.10 $25.27 $25.10 $25.19 $22.06 10,484
2017-05-22 $25.15 $25.20 $24.95 $25.10 $21.98 10,956
2017-05-19 $25.11 $25.17 $25.02 $25.06 $21.94 5,827
2017-05-18 $25.22 $25.22 $25.00 $25.05 $21.94 15,615
2017-05-17 $25.23 $25.23 $24.85 $25.03 $21.92 40,098
2017-05-16 $25.51 $25.51 $25.18 $25.22 $22.08 12,505
2017-05-15 $25.69 $25.69 $25.44 $25.60 $22.42 17,872
2017-05-12 $25.53 $25.59 $25.34 $25.59 $22.41 12,681
2017-05-11 $25.30 $25.52 $25.14 $25.50 $22.33 19,359
2017-05-10 $25.17 $25.45 $25.17 $25.30 $22.15 11,375
2017-05-09 $25.14 $25.34 $24.39 $25.07 $21.95 89,964
2017-05-08 $25.50 $25.73 $25.50 $25.50 $22.33 26,317
2017-05-05 $25.75 $25.75 $25.50 $25.50 $22.33 10,917
2017-05-04 $25.51 $25.56 $25.50 $25.51 $22.34 18,922
2017-05-03 $25.45 $25.68 $25.25 $25.65 $22.46 20,728
2017-05-02 $25.54 $25.55 $25.17 $25.43 $22.27 30,390
2017-05-01 $25.66 $25.75 $25.52 $25.55 $22.37 8,725
2017-04-28 $25.65 $25.71 $25.52 $25.66 $22.47 27,251
2017-04-27 $25.54 $25.67 $25.51 $25.67 $22.48 17,293
2017-04-26 $25.41 $25.50 $25.40 $25.46 $22.29 31,696
2017-04-25 $25.27 $25.40 $25.20 $25.40 $22.24 6,019
2017-04-24 $24.99 $25.34 $24.99 $25.34 $22.19 16,281
2017-04-21 $24.53 $25.73 $24.53 $24.95 $21.85 18,567
2017-04-20 $24.15 $24.80 $24.15 $24.58 $21.52 16,916
2017-04-19 $24.21 $24.34 $24.00 $24.28 $21.26 10,283
2017-04-18 $24.32 $24.38 $24.06 $24.07 $21.08 21,551
2017-04-17 $24.18 $24.30 $24.00 $24.30 $21.28 18,095
2017-04-13 $24.20 $24.49 $24.10 $24.13 $21.13 59,020
2017-04-12 $23.82 $24.46 $23.60 $24.44 $21.40 75,962
2017-04-11 $25.00 $25.17 $22.81 $23.75 $20.80 156,297
2017-04-10 $25.23 $25.71 $25.21 $25.46 $22.29 11,348
2017-04-07 $25.41 $25.46 $25.25 $25.30 $22.15 3,735
2017-04-06 $25.28 $25.52 $25.11 $25.32 $22.17 23,553
2017-04-05 $25.70 $25.76 $25.05 $25.07 $21.95 68,005
2017-04-04 $25.51 $26.41 $25.48 $25.53 $22.36 51,547
2017-04-03 $24.92 $25.20 $24.90 $24.97 $21.86 11,671
2017-03-31 $24.94 $25.00 $24.76 $24.96 $21.86 9,815
2017-03-30 $24.91 $25.20 $24.90 $24.92 $21.82 19,230
2017-03-29 $25.05 $25.29 $24.82 $25.05 $21.93 26,173
2017-03-28 $24.93 $25.25 $24.92 $25.19 $22.05 23,899
2017-03-27 $24.71 $24.95 $24.57 $24.90 $21.80 34,091
2017-03-24 $24.74 $25.18 $24.47 $24.79 $21.71 54,904
2017-03-23 $23.77 $25.00 $23.65 $24.90 $21.80 110,963
2017-03-22 $24.18 $24.18 $23.17 $23.67 $20.73 71,768
2017-03-21 $23.91 $24.31 $23.91 $24.05 $21.06 52,012
2017-03-20 $23.76 $24.43 $23.75 $24.00 $21.02 61,997
2017-03-17 $25.09 $25.09 $22.46 $23.70 $20.75 1,809
2017-03-16 $25.10 $25.48 $25.10 $25.40 $22.24 32,398
2017-03-15 $25.00 $25.35 $25.00 $25.09 $21.97 125,287
2017-03-14 $24.75 $25.00 $24.61 $25.00 $21.89 50,358
2017-03-13 $24.68 $24.90 $24.65 $24.78 $21.70 52,683
2017-03-10 $24.33 $24.99 $24.05 $24.99 $21.88 55,871
2017-03-09 $24.53 $24.53 $24.10 $24.38 $21.35 46,895
2017-03-08 $24.59 $24.73 $24.17 $24.73 $21.65 64,408
2017-03-07 $24.70 $24.79 $24.43 $24.65 $21.58 67,299
2017-03-06 $25.08 $25.08 $24.04 $24.70 $21.63 87,531
2017-03-03 $25.00 $25.15 $24.98 $25.11 $21.99 22,917
2017-03-02 $25.13 $25.17 $24.95 $25.10 $21.98 31,118
2017-03-01 $25.11 $25.21 $24.95 $25.14 $22.01 85,735
2017-02-28 $25.11 $25.42 $25.02 $25.23 $22.09 114,740
2017-02-27 $26.21 $26.21 $24.82 $25.05 $21.94 980
2017-02-24 $26.43 $26.61 $26.43 $26.46 $22.74 8,815
2017-02-23 $26.45 $26.57 $26.45 $26.47 $22.75 16,639
2017-02-22 $26.59 $26.64 $26.40 $26.40 $22.69 19,729
2017-02-21 $26.33 $26.42 $26.33 $26.42 $22.71 8,513
2017-02-17 $26.31 $26.41 $26.31 $26.33 $22.63 2,879
2017-02-16 $26.22 $26.45 $26.21 $26.34 $22.64 5,643
2017-02-15 $26.20 $26.23 $26.20 $26.20 $22.52 3,685
2017-02-14 $26.37 $26.51 $26.20 $26.24 $22.56 20,369
2017-02-13 $26.30 $26.44 $26.30 $26.37 $22.67 12,986
2017-02-10 $26.40 $26.45 $26.12 $26.18 $22.50 20,015
2017-02-09 $26.19 $26.45 $26.19 $26.39 $22.68 4,859
2017-02-08 $26.36 $26.43 $26.17 $26.29 $22.60 10,587
2017-02-07 $26.20 $26.43 $26.13 $26.16 $22.49 14,692
2017-02-06 $26.33 $26.33 $26.28 $26.30 $22.61 2,197
2017-02-03 $26.20 $26.28 $26.13 $26.20 $22.52 9,895
2017-02-02 $25.86 $26.15 $25.86 $26.15 $22.48 11,158
2017-02-01 $25.84 $26.00 $25.84 $26.00 $22.35 6,382
2017-01-31 $25.84 $26.02 $25.81 $25.88 $22.24 8,603
2017-01-30 $25.93 $25.93 $25.82 $25.84 $22.21 7,856
2017-01-27 $25.88 $25.95 $25.80 $25.88 $22.25 10,304
2017-01-26 $25.80 $25.90 $25.72 $25.79 $22.17 7,683
2017-01-25 $25.95 $25.95 $25.71 $25.76 $22.14 13,812
2017-01-24 $25.93 $25.95 $25.90 $25.90 $22.26 13,529
2017-01-23 $26.06 $26.06 $25.81 $25.81 $22.19 3,435
2017-01-20 $25.65 $26.07 $25.65 $26.06 $22.40 3,854
2017-01-19 $26.14 $26.15 $25.65 $25.68 $22.07 17,670
2017-01-18 $26.24 $26.24 $26.10 $26.13 $22.46 5,976
2017-01-17 $25.91 $26.15 $25.90 $26.14 $22.47 13,839
2017-01-13 $25.95 $25.95 $25.90 $25.91 $22.27 6,091
2017-01-12 $26.03 $26.09 $25.87 $25.87 $22.24 3,212
2017-01-11 $25.81 $25.86 $25.80 $25.85 $22.22 8,025
2017-01-10 $25.84 $25.87 $25.75 $25.77 $22.15 13,351
2017-01-09 $26.03 $26.03 $25.65 $25.73 $22.12 12,938
2017-01-06 $25.96 $26.05 $25.78 $25.78 $22.16 23,850
2017-01-05 $26.23 $26.23 $26.07 $26.10 $22.43 2,757
2017-01-04 $26.13 $26.21 $26.00 $26.21 $22.53 2,808
2017-01-03 $25.78 $26.09 $25.78 $26.07 $22.41 3,796
2016-12-30 $25.79 $25.92 $25.66 $25.75 $22.13 5,624
2016-12-29 $25.62 $26.14 $25.62 $25.79 $22.17 36,338
2016-12-28 $25.56 $25.95 $25.38 $25.81 $22.19 15,082
2016-12-27 $25.50 $25.74 $25.48 $25.74 $22.13 10,471
2016-12-23 $25.75 $25.75 $25.60 $25.60 $22.00 3,761
2016-12-22 $25.88 $25.96 $25.64 $25.94 $22.30 6,094
2016-12-21 $25.70 $25.81 $25.53 $25.72 $22.11 8,762
2016-12-20 $25.56 $25.86 $25.46 $25.78 $22.16 15,593
2016-12-19 $25.56 $25.79 $25.49 $25.56 $21.97 4,870
2016-12-16 $25.41 $25.70 $25.41 $25.69 $22.08 4,117
2016-12-15 $25.67 $26.09 $25.22 $25.37 $21.81 21,977
2016-12-14 $25.60 $25.92 $25.20 $25.25 $21.70 9,833
2016-12-13 $25.57 $25.65 $25.51 $25.51 $21.93 6,863
2016-12-12 $25.74 $25.74 $25.46 $25.54 $21.95 3,708
2016-12-09 $25.74 $26.11 $25.69 $25.77 $22.15 10,107
2016-12-08 $26.00 $26.00 $25.54 $25.55 $21.96 19,077
2016-12-07 $26.17 $26.17 $25.73 $25.98 $22.33 3,847
2016-12-06 $26.00 $26.20 $25.82 $26.19 $22.51 16,100
2016-12-05 $25.93 $25.99 $25.85 $25.97 $22.32 5,216
2016-12-02 $26.03 $26.20 $25.74 $25.77 $22.15 7,112
2016-12-01 $25.97 $26.03 $25.70 $26.03 $22.37 17,594
2016-11-30 $25.66 $26.28 $25.56 $26.04 $22.38 25,699
2016-11-29 $26.23 $26.23 $25.49 $25.61 $22.01 22,145
2016-11-28 $26.50 $26.78 $26.19 $26.53 $22.39 14,957
2016-11-25 $26.30 $26.45 $26.30 $26.40 $22.28 5,046
2016-11-23 $26.09 $26.27 $26.01 $26.26 $22.17 15,843
2016-11-22 $25.89 $26.25 $25.89 $26.11 $22.04 11,887
2016-11-21 $25.65 $25.97 $25.51 $25.96 $21.91 10,707
2016-11-18 $25.86 $25.86 $25.59 $25.59 $21.60 16,571
2016-11-17 $25.76 $25.99 $25.58 $25.71 $21.70 8,126
2016-11-16 $26.09 $26.16 $25.48 $25.69 $21.69 14,025
2016-11-15 $25.13 $25.84 $25.00 $25.72 $21.71 16,621
2016-11-14 $25.50 $25.71 $24.86 $25.33 $21.38 35,570
2016-11-11 $25.29 $25.80 $25.29 $25.51 $21.53 10,195
2016-11-10 $26.65 $26.65 $25.26 $25.26 $21.32 24,141
2016-11-09 $26.68 $26.73 $25.94 $26.34 $22.23 14,700
2016-11-08 $26.86 $26.96 $26.80 $26.84 $22.66 2,701
2016-11-07 $26.94 $27.19 $26.50 $27.10 $22.88 13,808
2016-11-04 $26.35 $27.00 $26.24 $26.74 $22.57 14,555
2016-11-03 $26.69 $26.69 $26.16 $26.34 $22.23 8,368
2016-11-02 $26.70 $26.70 $26.50 $26.65 $22.50 4,335
2016-11-01 $26.66 $26.70 $26.41 $26.69 $22.53 5,258
2016-10-31 $26.49 $26.99 $26.49 $26.68 $22.52 9,742
2016-10-28 $26.50 $26.60 $26.28 $26.38 $22.27 18,611
2016-10-27 $27.28 $27.30 $26.41 $26.41 $22.29 12,776
2016-10-26 $27.65 $27.65 $26.67 $27.13 $22.90 18,257
2016-10-25 $27.04 $27.32 $26.46 $27.27 $23.02 17,091
2016-10-24 $26.88 $27.10 $26.75 $26.75 $22.58 3,685
2016-10-21 $26.52 $26.75 $26.52 $26.75 $22.58 13,623
2016-10-20 $26.69 $26.69 $26.40 $26.52 $22.39 13,487
2016-10-19 $26.64 $26.70 $26.64 $26.70 $22.54 9,073
2016-10-18 $26.50 $26.68 $26.44 $26.68 $22.52 5,860
2016-10-17 $26.35 $26.45 $26.33 $26.45 $22.33 3,388
2016-10-14 $26.17 $26.40 $26.17 $26.35 $22.24 5,983
2016-10-13 $26.30 $26.37 $26.01 $26.18 $22.10 12,780
2016-10-12 $25.92 $26.45 $25.92 $26.25 $22.16 3,741
2016-10-11 $26.13 $26.20 $25.87 $26.00 $21.95 13,460
2016-10-10 $26.12 $26.27 $25.91 $25.96 $21.91 15,279
2016-10-07 $26.68 $26.68 $26.00 $26.00 $21.95 14,928
2016-10-06 $26.69 $26.73 $26.44 $26.50 $22.37 6,537
2016-10-05 $27.10 $27.12 $26.65 $26.66 $22.50 18,057
2016-10-04 $27.20 $27.20 $26.74 $27.05 $22.83 9,395
2016-10-03 $27.19 $27.20 $27.10 $27.20 $22.96 3,567
2016-09-30 $26.64 $27.19 $26.63 $27.19 $22.95 13,797
2016-09-29 $27.00 $27.00 $26.61 $26.80 $22.62 11,757
2016-09-28 $26.79 $27.00 $26.45 $27.00 $22.79 17,904
2016-09-27 $26.25 $26.76 $26.25 $26.76 $22.59 13,099
2016-09-26 $26.59 $26.61 $26.25 $26.33 $22.23 13,313
2016-09-23 $26.56 $26.63 $26.39 $26.59 $22.45 7,845
2016-09-22 $26.58 $26.63 $26.34 $26.46 $22.34 14,607
2016-09-21 $26.03 $26.51 $26.03 $26.38 $22.27 30,050
2016-09-20 $26.33 $26.35 $26.02 $26.15 $22.07 46,141
2016-09-19 $26.34 $26.47 $26.21 $26.47 $22.34 11,353
2016-09-16 $26.05 $26.35 $26.04 $26.32 $22.22 9,314
2016-09-15 $26.20 $26.28 $25.88 $25.97 $21.92 51,647
2016-09-14 $25.83 $26.15 $25.83 $25.91 $21.87 27,595
2016-09-13 $26.24 $26.50 $25.16 $25.71 $21.70 25,771
2016-09-12 $26.61 $26.76 $25.77 $26.11 $22.04 19,982
2016-09-09 $27.04 $27.05 $26.39 $26.39 $22.28 10,432
2016-09-08 $27.38 $27.47 $27.03 $27.04 $22.82 22,053
2016-09-07 $27.49 $27.58 $27.18 $27.18 $22.94 9,420
2016-09-06 $27.53 $27.53 $27.21 $27.49 $23.20 10,737
2016-09-02 $27.32 $27.66 $27.09 $27.24 $22.99 10,950
2016-09-01 $27.40 $27.79 $26.97 $26.97 $22.77 13,151
2016-08-31 $27.20 $27.40 $26.95 $27.03 $22.82 13,113
2016-08-30 $27.52 $27.73 $26.91 $27.20 $22.96 17,343
2016-08-29 $27.99 $27.99 $27.60 $27.94 $23.19 10,138
2016-08-26 $27.84 $27.90 $27.33 $27.77 $23.04 14,408
2016-08-25 $27.69 $27.86 $27.69 $27.85 $23.11 17,280
2016-08-24 $27.96 $28.09 $27.25 $27.54 $22.85 9,559
2016-08-23 $27.54 $27.78 $27.31 $27.77 $23.04 8,411
2016-08-22 $27.60 $27.81 $27.04 $27.54 $22.85 12,565
2016-08-19 $27.77 $27.98 $27.45 $27.46 $22.79 12,244
2016-08-18 $27.45 $27.91 $27.45 $27.61 $22.91 35,528
2016-08-17 $27.25 $27.45 $27.00 $27.41 $22.75 22,155
2016-08-16 $27.12 $27.37 $27.12 $27.37 $22.71 7,880
2016-08-15 $27.03 $27.15 $27.00 $27.12 $22.50 11,467
2016-08-12 $27.07 $27.40 $26.89 $26.89 $22.31 9,646
2016-08-11 $27.24 $27.46 $26.89 $26.91 $22.33 12,404
2016-08-10 $27.22 $27.41 $27.07 $27.11 $22.50 15,693
2016-08-09 $27.40 $27.48 $27.11 $27.33 $22.68 13,410
2016-08-08 $27.17 $27.49 $27.17 $27.26 $22.62 14,268
2016-08-05 $27.79 $27.79 $27.04 $27.17 $22.55 17,522
2016-08-04 $28.17 $28.17 $27.68 $27.68 $22.97 16,053
2016-08-03 $27.90 $28.09 $27.62 $27.78 $23.05 41,403
2016-08-02 $27.55 $28.75 $27.55 $27.91 $23.16 19,139
2016-08-01 $27.23 $27.75 $27.18 $27.43 $22.76 10,323
2016-07-29 $27.09 $27.23 $26.80 $27.11 $22.50 14,589
2016-07-28 $26.90 $27.09 $26.85 $27.09 $22.48 14,406
2016-07-27 $26.93 $27.09 $26.78 $26.78 $22.22 7,627
2016-07-26 $27.05 $27.05 $26.89 $27.05 $22.45 12,490
2016-07-25 $27.20 $27.20 $26.99 $27.14 $22.52 11,100
2016-07-22 $26.98 $27.34 $26.71 $27.31 $22.66 18,703
2016-07-21 $26.75 $27.03 $26.68 $26.97 $22.38 11,581
2016-07-20 $26.50 $26.85 $26.50 $26.81 $22.25 11,599
2016-07-19 $26.55 $27.04 $26.35 $26.44 $21.94 23,682
2016-07-18 $26.65 $26.76 $26.58 $26.61 $22.08 4,540
2016-07-15 $26.70 $26.70 $26.41 $26.58 $22.06 12,799
2016-07-14 $26.62 $27.01 $26.39 $26.69 $22.15 8,759
2016-07-13 $26.39 $26.55 $26.36 $26.49 $21.98 7,914
2016-07-12 $26.69 $26.72 $26.42 $26.42 $21.92 17,460
2016-07-11 $26.87 $26.87 $26.17 $26.69 $22.15 8,829
2016-07-08 $26.74 $27.19 $26.62 $26.70 $22.16 49,494
2016-07-07 $26.59 $26.80 $26.47 $26.63 $22.10 29,061
2016-07-06 $26.11 $26.60 $26.06 $26.50 $21.99 17,068
2016-07-05 $26.01 $26.14 $25.87 $26.11 $21.67 8,192
2016-07-01 $26.12 $26.27 $26.09 $26.10 $21.66 7,200
2016-06-30 $25.94 $26.29 $25.91 $25.91 $21.50 19,078
2016-06-29 $25.98 $26.30 $25.98 $26.10 $21.66 14,415
2016-06-28 $25.47 $25.92 $25.47 $25.84 $21.44 7,919
2016-06-27 $26.03 $26.03 $25.21 $25.35 $21.04 20,324
2016-06-24 $25.90 $26.19 $25.90 $25.93 $21.52 18,119
2016-06-23 $26.30 $26.60 $26.10 $26.27 $21.80 28,603
2016-06-22 $26.22 $26.22 $26.08 $26.22 $21.76 10,242
2016-06-21 $26.11 $26.24 $26.08 $26.15 $21.70 5,451
2016-06-20 $26.46 $26.46 $26.05 $26.06 $21.62 22,287
2016-06-17 $26.23 $26.97 $26.05 $26.34 $21.86 51,802
2016-06-16 $26.20 $26.29 $25.91 $26.11 $21.67 20,814
2016-06-15 $26.31 $26.40 $26.25 $26.32 $21.84 15,996
2016-06-14 $26.07 $26.28 $26.05 $26.17 $21.72 19,684
2016-06-13 $26.25 $26.25 $26.00 $26.16 $21.71 8,402
2016-06-10 $25.97 $26.32 $25.97 $26.20 $21.74 19,953
2016-06-09 $25.68 $26.16 $25.68 $26.15 $21.70 24,451
2016-06-08 $26.08 $26.08 $25.62 $25.70 $21.33 33,241
2016-06-07 $25.97 $26.28 $25.97 $26.08 $21.64 16,594
2016-06-06 $25.86 $26.17 $25.69 $25.87 $21.47 17,495
2016-06-03 $25.66 $25.91 $25.55 $25.77 $21.38 8,450
2016-06-02 $25.85 $25.85 $25.61 $25.64 $21.28 8,976
2016-06-01 $26.00 $26.19 $25.76 $25.76 $21.38 30,720
2016-05-31 $26.07 $26.07 $25.80 $25.89 $21.48 24,146
2016-05-27 $25.88 $26.19 $25.60 $26.03 $21.60 20,538
2016-05-26 $26.18 $26.20 $26.02 $26.20 $21.36 24,826
2016-05-25 $26.00 $26.30 $25.88 $25.99 $21.19 46,172
2016-05-24 $26.09 $26.38 $25.76 $26.16 $21.32 39,696
2016-05-23 $26.08 $26.25 $25.92 $26.00 $21.19 11,918
2016-05-20 $25.71 $26.23 $25.69 $26.02 $21.21 17,912
2016-05-19 $25.73 $25.77 $25.59 $25.62 $20.88 19,768
2016-05-18 $26.10 $26.10 $25.62 $25.62 $20.88 19,116
2016-05-17 $25.80 $26.12 $25.72 $26.10 $21.28 23,504
2016-05-16 $25.72 $25.86 $25.61 $25.74 $20.98 17,475
2016-05-13 $25.59 $25.69 $25.59 $25.69 $20.94 11,128
2016-05-12 $25.53 $25.65 $25.53 $25.60 $20.87 13,514
2016-05-11 $25.43 $25.54 $25.43 $25.53 $20.81 17,236
2016-05-10 $25.46 $25.50 $25.34 $25.47 $20.76 20,253
2016-05-09 $25.39 $25.46 $25.31 $25.39 $20.70 13,135
2016-05-06 $25.20 $25.35 $25.17 $25.34 $20.66 16,622
2016-05-05 $25.10 $25.25 $25.06 $25.18 $20.52 34,835
2016-05-04 $25.16 $25.29 $25.10 $25.12 $20.48 35,649
2016-05-03 $25.00 $25.21 $24.99 $25.16 $20.51 15,836
2016-05-02 $25.01 $25.18 $25.01 $25.06 $20.43 20,496
2016-04-29 $25.00 $25.17 $25.00 $25.01 $20.39 35,649
2016-04-28 $25.09 $25.20 $24.94 $25.20 $20.54 30,776
2016-04-27 $24.99 $25.21 $24.92 $25.19 $20.53 36,987
2016-04-26 $24.64 $25.08 $24.64 $24.95 $20.34 41,405
2016-04-25 $25.22 $25.31 $24.51 $24.61 $20.06 85,634
2016-04-22 $25.32 $25.42 $25.23 $25.39 $20.70 13,281
2016-04-21 $25.32 $25.37 $25.19 $25.29 $20.61 20,283
2016-04-20 $25.38 $25.40 $25.26 $25.28 $20.61 15,848
2016-04-19 $25.38 $25.44 $25.28 $25.36 $20.67 19,563
2016-04-18 $25.29 $25.38 $25.25 $25.33 $20.65 18,354
2016-04-15 $25.14 $25.25 $25.11 $25.25 $20.58 23,316
2016-04-14 $25.04 $25.14 $25.01 $25.13 $20.48 16,598
2016-04-13 $25.00 $25.11 $24.90 $24.98 $20.36 27,365
2016-04-12 $24.90 $25.01 $24.89 $24.91 $20.31 15,835
2016-04-11 $24.96 $24.99 $24.84 $24.85 $20.26 20,354
2016-04-08 $24.87 $24.96 $24.84 $24.84 $20.25 15,478
2016-04-07 $24.77 $24.93 $24.64 $24.78 $20.20 42,446
2016-04-06 $25.06 $25.10 $24.84 $24.85 $20.25 45,885
2016-04-05 $25.04 $25.16 $25.00 $25.02 $20.39 25,626
2016-04-04 $25.12 $25.18 $25.00 $25.05 $20.42 11,633
2016-04-01 $25.11 $25.19 $25.08 $25.08 $20.44 20,182
2016-03-31 $25.12 $25.21 $25.12 $25.13 $20.48 16,076
2016-03-30 $25.22 $25.26 $25.10 $25.11 $20.47 27,343
2016-03-29 $25.08 $25.24 $25.08 $25.23 $20.57 24,855
2016-03-28 $25.07 $25.15 $25.02 $25.08 $20.44 25,576
2016-03-24 $25.00 $25.12 $25.00 $25.04 $20.41 19,033
2016-03-23 $25.01 $25.06 $25.01 $25.02 $20.39 12,102
2016-03-22 $25.02 $25.13 $24.96 $24.96 $20.35 8,150
2016-03-21 $25.09 $25.09 $25.01 $25.01 $20.39 18,014
2016-03-18 $25.03 $25.09 $25.00 $25.05 $20.42 21,301
2016-03-17 $25.00 $25.09 $24.95 $24.96 $20.35 19,787
2016-03-16 $24.88 $25.00 $24.88 $25.00 $20.38 25,229
2016-03-15 $25.03 $25.06 $24.83 $24.87 $20.27 15,023
2016-03-14 $24.99 $25.01 $24.83 $24.96 $20.35 12,558
2016-03-11 $24.84 $25.08 $24.84 $24.92 $20.31 34,103
2016-03-10 $24.80 $24.89 $24.69 $24.83 $20.24 23,614
2016-03-09 $24.58 $24.82 $24.43 $24.78 $20.20 73,040
2016-03-08 $24.95 $24.97 $24.50 $24.70 $20.13 118,515
2016-03-07 $24.96 $25.16 $24.95 $24.97 $20.35 12,599
2016-03-04 $24.94 $25.19 $24.85 $25.06 $20.43 38,035
2016-03-03 $25.05 $25.19 $24.78 $24.80 $20.22 50,354
2016-03-02 $25.17 $25.35 $25.10 $25.19 $20.53 11,127
2016-03-01 $25.21 $25.28 $25.18 $25.19 $20.53 9,010
2016-02-29 $25.16 $25.34 $25.10 $25.19 $20.53 21,325
2016-02-26 $25.25 $25.25 $25.03 $25.24 $20.57 8,327
2016-02-25 $25.37 $25.64 $25.35 $25.44 $20.36 42,451
2016-02-24 $25.69 $25.69 $25.11 $25.25 $20.21 43,113
2016-02-23 $25.45 $25.75 $25.23 $25.58 $20.47 15,483
2016-02-22 $25.30 $25.50 $25.29 $25.39 $20.32 10,644
2016-02-19 $25.50 $25.50 $25.13 $25.17 $20.14 9,819
2016-02-18 $25.06 $25.46 $25.02 $25.39 $20.32 23,239
2016-02-17 $25.20 $25.35 $25.07 $25.12 $20.10 20,097
2016-02-16 $24.68 $25.09 $24.60 $24.94 $19.96 23,602
2016-02-12 $24.60 $24.80 $24.42 $24.58 $19.67 8,839
2016-02-11 $24.73 $25.07 $24.01 $24.11 $19.29 41,643
2016-02-10 $25.53 $25.67 $25.05 $25.29 $20.24 7,593
2016-02-09 $25.25 $25.31 $24.92 $25.19 $20.16 57,847
2016-02-08 $25.53 $25.71 $25.29 $25.44 $20.36 13,022
2016-02-05 $25.59 $25.75 $25.59 $25.59 $20.48 14,964
2016-02-04 $25.71 $25.75 $25.51 $25.65 $20.53 11,528
2016-02-03 $25.73 $25.81 $25.60 $25.71 $20.58 9,063
2016-02-02 $25.41 $25.67 $25.41 $25.67 $20.54 24,238
2016-02-01 $25.40 $25.63 $25.32 $25.53 $20.43 21,900
2016-01-29 $25.16 $25.54 $25.16 $25.45 $20.37 31,175
2016-01-28 $25.32 $25.34 $25.12 $25.27 $20.22 39,399
2016-01-27 $25.26 $25.35 $25.18 $25.18 $20.15 14,756
2016-01-26 $25.40 $25.60 $25.20 $25.24 $20.20 36,252
2016-01-25 $25.31 $25.77 $25.22 $25.29 $20.24 19,408
2016-01-22 $25.38 $25.69 $25.15 $25.28 $20.23 35,771
2016-01-21 $25.20 $25.34 $25.06 $25.15 $20.13 19,621
2016-01-20 $25.75 $25.98 $25.10 $25.23 $20.19 34,374
2016-01-19 $26.05 $26.40 $25.54 $25.67 $20.55 27,365
2016-01-15 $26.12 $26.57 $25.67 $25.69 $20.56 20,687
2016-01-14 $26.24 $26.47 $26.16 $26.37 $21.10 13,587
2016-01-13 $26.42 $26.42 $26.04 $26.32 $21.06 23,069
2016-01-12 $26.21 $26.47 $26.08 $26.41 $21.14 25,409
2016-01-11 $26.00 $26.27 $26.00 $26.26 $21.02 11,956
2016-01-08 $26.19 $26.21 $25.93 $26.19 $20.96 17,494
2016-01-07 $25.75 $26.18 $25.73 $26.11 $20.90 35,586
2016-01-06 $26.00 $26.02 $25.79 $25.90 $20.73 26,021
2016-01-05 $26.15 $26.29 $26.06 $26.28 $21.03 20,456
2016-01-04 $25.67 $26.10 $25.67 $25.92 $20.74 6,829
2015-12-31 $25.81 $25.99 $25.81 $25.87 $20.70 11,546
2015-12-30 $26.26 $26.26 $25.79 $25.88 $20.71 35,299
2015-12-29 $26.14 $26.44 $25.63 $26.28 $21.03 15,257
2015-12-28 $25.90 $25.91 $25.56 $25.90 $20.73 28,652
2015-12-24 $25.72 $25.72 $25.55 $25.55 $20.45 6,148
2015-12-23 $25.62 $25.65 $25.51 $25.54 $20.44 16,561
2015-12-22 $25.51 $25.73 $25.50 $25.53 $20.43 25,233
2015-12-21 $25.64 $25.75 $25.51 $25.51 $20.41 14,131
2015-12-18 $25.16 $25.64 $25.14 $25.59 $20.48 25,257
2015-12-17 $25.37 $25.40 $25.15 $25.39 $20.32 32,546
2015-12-16 $24.97 $25.14 $24.92 $25.14 $20.12 35,855
2015-12-15 $25.00 $25.19 $24.93 $24.93 $19.95 33,378
2015-12-14 $25.33 $25.41 $24.68 $24.82 $19.86 41,747
2015-12-11 $25.74 $25.74 $25.25 $25.33 $20.27 27,952
2015-12-10 $25.49 $25.79 $25.49 $25.53 $20.43 24,927
2015-12-09 $25.36 $25.76 $25.36 $25.48 $20.39 11,102
2015-12-08 $25.27 $25.44 $25.27 $25.36 $20.29 12,604
2015-12-07 $25.27 $25.34 $25.06 $25.26 $20.21 47,031
2015-12-04 $25.69 $25.69 $25.19 $25.22 $20.18 59,762
2015-12-03 $25.88 $26.13 $25.42 $25.59 $20.48 52,695
2015-12-02 $25.96 $26.16 $25.94 $26.16 $20.94 9,827
2015-12-01 $26.00 $26.25 $26.00 $26.04 $20.84 14,833
2015-11-30 $26.00 $26.01 $25.69 $25.97 $20.78 36,653
2015-11-27 $26.00 $26.23 $26.00 $26.00 $20.81 4,904
2015-11-25 $26.23 $26.60 $26.20 $26.49 $20.83 30,310
2015-11-24 $25.98 $26.23 $25.83 $26.03 $20.47 34,833
2015-11-23 $25.93 $26.11 $25.92 $25.95 $20.40 17,029
2015-11-20 $26.23 $26.23 $25.82 $25.91 $20.37 33,957
2015-11-19 $25.93 $26.21 $25.83 $25.85 $20.32 32,746
2015-11-18 $26.00 $26.10 $25.83 $26.10 $20.52 16,186
2015-11-17 $25.94 $25.99 $25.80 $25.87 $20.34 29,173
2015-11-16 $26.00 $26.00 $25.78 $25.79 $20.28 20,673
2015-11-13 $25.84 $26.20 $25.84 $26.00 $20.44 23,833
2015-11-12 $25.92 $26.16 $25.66 $25.67 $20.18 24,164
2015-11-11 $26.20 $26.20 $25.85 $25.93 $20.39 57,947
2015-11-10 $26.17 $26.34 $26.04 $26.25 $20.64 56,214
2015-11-09 $26.09 $26.18 $26.00 $26.03 $20.47 27,681
2015-11-06 $26.26 $26.34 $26.00 $26.29 $20.67 36,895
2015-11-05 $26.20 $26.34 $25.91 $26.30 $20.68 36,454
2015-11-04 $26.18 $26.40 $26.11 $26.20 $20.60 59,587
2015-11-03 $25.87 $26.17 $25.87 $26.13 $20.54 54,616
2015-11-02 $25.82 $25.88 $25.76 $25.84 $20.32 41,405
2015-10-30 $25.81 $25.84 $25.63 $25.77 $20.26 35,303
2015-10-29 $25.65 $25.87 $25.57 $25.69 $20.20 37,010
2015-10-28 $25.64 $25.80 $25.60 $25.74 $20.24 49,656
2015-10-27 $25.50 $25.79 $25.47 $25.61 $20.14 46,738
2015-10-26 $25.83 $25.89 $25.53 $25.56 $20.10 36,718
2015-10-23 $25.62 $25.74 $25.62 $25.68 $20.19 27,783
2015-10-22 $25.77 $25.87 $25.54 $25.61 $20.14 39,025
2015-10-21 $25.68 $25.82 $25.61 $25.77 $20.26 20,481
2015-10-20 $25.70 $25.87 $25.62 $25.85 $20.32 45,515
2015-10-19 $25.64 $25.88 $25.62 $25.70 $20.21 30,900
2015-10-16 $25.40 $25.73 $25.40 $25.61 $20.14 57,325
2015-10-15 $25.40 $25.65 $25.32 $25.59 $20.12 76,740
2015-10-14 $25.41 $25.41 $25.25 $25.30 $19.89 58,572
2015-10-13 $25.42 $25.42 $25.20 $25.30 $19.89 23,385
2015-10-12 $25.15 $25.50 $25.12 $25.22 $19.83 52,700
2015-10-09 $25.11 $25.15 $25.07 $25.11 $19.74 29,300
2015-10-08 $25.10 $25.15 $25.04 $25.10 $19.74 50,016
2015-10-07 $25.10 $25.10 $25.02 $25.03 $19.68 51,866
2015-10-06 $25.04 $25.09 $24.97 $25.09 $19.73 69,382
2015-10-05 $25.08 $25.10 $24.92 $25.04 $19.69 54,905
2015-10-02 $25.08 $25.08 $25.01 $25.08 $19.72 60,538
2015-10-01 $25.10 $25.11 $24.94 $25.11 $19.74 88,160
2015-09-30 $25.05 $25.11 $25.00 $25.10 $19.74 108,950
2015-09-29 $25.02 $25.03 $24.92 $25.01 $19.66 95,717
2015-09-28 $25.00 $25.07 $24.98 $25.02 $19.67 110,551
2015-09-25 $25.03 $25.04 $24.96 $25.02 $19.67 71,716
2015-09-24 $25.00 $25.07 $24.96 $24.97 $19.63 69,035
2015-09-23 $25.03 $25.07 $24.98 $25.07 $19.71 115,765
2015-09-22 $24.90 $25.09 $24.90 $25.03 $19.68 134,392
2015-09-21 $24.96 $24.96 $24.82 $24.94 $19.61 110,388
2015-09-18 $24.78 $24.94 $24.77 $24.90 $19.58 52,553
2015-09-17 $24.65 $24.89 $24.55 $24.80 $19.50 145,380

AmTrust Financial Services Inc (AFFT) News Headlines

Recent AmTrust Financial Services Inc (AFFT) News
Similar Companies to AmTrust Financial Services Inc (AFFT) 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.