AmTrust Financial Services Inc Depositary Shares Series F (AFSIN) Exchange: PINK

  1. Overview
  2. AmTrust Financial Services Inc Depositary Shares Series F (AFSIN)

Data as of April 23, 2024

$13.30 ($0.00) 0.00%

AmTrust Financial Services Inc Depositary Shares Series F - Daily Information
Click for more stock information on AmTrust Financial Services Inc Depositary Shares Series F.
Daily Information Data
Date April 23, 2024
Open $13.30
Previous Close $13.30
High $13.30
Low $13.30
Adjusted Open $13.30
Previous Adjusted Close $13.30
Adjusted High $13.30
Adjusted Low $13.30

About AmTrust Financial Services Inc Depositary Shares Series F (AFSIN)

AmTrust Financial Services Inc. Depositary Shares Series F

Invest in AmTrust Financial Services Inc Depositary Shares Series F (AFSIN)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for AmTrust Financial Services Inc Depositary Shares Series F (AFSIN)

Date Open High Low Close Adj.Close Volume
2024-04-16 $13.30 $13.30 $13.30 $13.30 $13.30 1,000
2024-04-15 $13.32 $13.32 $13.30 $13.30 $13.30 1,338
2024-04-12 $13.55 $13.55 $13.55 $13.55 $13.55 0
2024-04-11 $13.55 $13.55 $13.55 $13.55 $13.55 1,000
2024-04-10 $13.65 $13.65 $13.65 $13.65 $13.65 2,136
2024-04-09 $13.20 $13.31 $13.20 $13.31 $13.31 2,101
2024-04-08 $12.60 $12.60 $12.60 $12.60 $12.60 0
2024-04-05 $13.30 $13.30 $12.60 $13.10 $13.10 446
2024-04-04 $13.10 $13.10 $13.10 $13.10 $13.10 0
2024-04-03 $13.10 $13.10 $13.10 $13.10 $13.10 0
2024-04-02 $13.05 $13.10 $13.05 $13.05 $13.05 3,503
2024-04-01 $12.90 $13.25 $12.90 $13.05 $13.05 3,503
2024-03-28 $13.50 $13.50 $13.50 $13.50 $13.50 735
2024-03-27 $13.05 $13.05 $13.05 $13.05 $13.05 800
2024-03-26 $12.85 $12.95 $12.85 $12.95 $12.95 400
2024-03-25 $12.75 $13.25 $12.65 $13.25 $13.25 2,173
2024-03-22 $13.25 $13.25 $13.25 $13.25 $13.25 3,802
2024-03-21 $12.68 $12.68 $12.68 $12.68 $12.68 100
2024-03-20 $13.00 $13.00 $13.00 $13.00 $13.00 0
2024-03-19 $12.96 $13.00 $12.96 $13.00 $13.00 311
2024-03-18 $13.50 $13.50 $12.67 $12.67 $12.67 2,061
2024-03-15 $12.56 $12.56 $12.56 $12.56 $12.56 69
2024-03-14 $12.56 $12.56 $12.56 $12.56 $12.56 0
2024-03-13 $12.56 $12.56 $12.56 $12.56 $12.56 1,191
2024-03-12 $12.56 $12.56 $12.56 $12.56 $12.56 0
2024-03-11 $12.56 $12.56 $12.56 $12.56 $12.56 0
2024-03-08 $12.56 $12.56 $12.56 $12.56 $12.56 0
2024-03-07 $12.56 $12.65 $12.56 $12.56 $12.56 1,191
2024-03-06 $12.66 $12.66 $12.55 $12.55 $12.55 650
2024-03-05 $12.55 $12.55 $12.55 $12.55 $12.55 0
2024-03-04 $12.55 $12.55 $12.55 $12.55 $12.55 0
2024-03-01 $12.55 $12.55 $12.55 $12.55 $12.55 385
2024-02-29 $13.00 $13.00 $13.00 $13.00 $13.00 11
2024-02-28 $12.55 $13.00 $12.55 $13.00 $12.58 1,245
2024-02-27 $13.24 $13.25 $13.24 $13.25 $12.82 1,010
2024-02-26 $13.07 $13.25 $13.07 $13.25 $12.82 2,751
2024-02-23 $13.10 $13.10 $13.10 $13.10 $13.10 2,051
2024-02-22 $13.07 $13.11 $13.07 $13.11 $13.11 5,429
2024-02-21 $13.04 $13.04 $13.04 $13.04 $13.04 1,000
2024-02-20 $13.00 $13.10 $13.00 $13.05 $13.05 10,502
2024-02-16 $12.81 $12.81 $12.81 $12.81 $12.81 1
2024-02-15 $12.81 $12.81 $12.81 $12.81 $12.81 1
2024-02-14 $12.79 $12.81 $12.79 $12.81 $12.81 2,462
2024-02-13 $12.75 $12.95 $12.70 $12.75 $12.75 11,797
2024-02-12 $12.71 $12.71 $12.71 $12.71 $12.71 1,531
2024-02-09 $12.89 $13.00 $12.89 $13.00 $13.00 2,771
2024-02-08 $12.85 $12.88 $12.85 $12.88 $12.88 5,841
2024-02-07 $12.63 $12.80 $12.63 $12.80 $12.80 3,800
2024-02-06 $12.61 $12.67 $12.61 $12.67 $12.67 6,888
2024-02-05 $12.81 $12.81 $12.81 $12.81 $12.81 450
2024-02-02 $12.80 $12.80 $12.80 $12.80 $12.80 27
2024-02-01 $12.71 $13.10 $12.71 $12.80 $12.80 2,200
2024-01-31 $12.59 $12.59 $12.59 $12.59 $12.59 800
2024-01-30 $12.53 $12.53 $12.53 $12.53 $12.53 48
2024-01-29 $12.53 $12.53 $12.53 $12.53 $12.53 913
2024-01-26 $12.51 $13.00 $12.50 $12.50 $12.50 4,662
2024-01-25 $12.60 $12.60 $12.60 $12.60 $12.60 1,910
2024-01-24 $12.63 $12.70 $12.63 $12.65 $12.65 3,042
2024-01-23 $12.57 $12.61 $12.57 $12.61 $12.61 3,130
2024-01-22 $12.57 $12.57 $12.57 $12.57 $12.57 0
2024-01-19 $12.56 $12.57 $12.56 $12.57 $12.57 3,725
2024-01-18 $12.25 $12.25 $12.25 $12.25 $12.25 0
2024-01-17 $12.25 $12.25 $12.25 $12.25 $12.25 145
2024-01-16 $12.40 $12.40 $12.25 $12.25 $12.25 1,985
2024-01-12 $12.60 $12.60 $12.60 $12.60 $12.60 470
2024-01-11 $12.60 $12.60 $12.60 $12.60 $12.60 0
2024-01-10 $12.60 $12.60 $12.60 $12.60 $12.60 0
2024-01-09 $12.60 $12.60 $12.60 $12.60 $12.60 108
2024-01-08 $12.40 $12.40 $12.40 $12.40 $12.40 33
2024-01-05 $12.40 $12.40 $12.40 $12.40 $12.40 0
2024-01-04 $12.40 $12.40 $12.40 $12.40 $12.40 1
2024-01-03 $12.40 $12.40 $12.40 $12.40 $12.40 7,149
2024-01-02 $12.35 $12.40 $12.35 $12.40 $12.40 42,500
2023-12-29 $12.26 $12.30 $12.25 $12.30 $12.30 4,851
2023-12-28 $12.20 $12.40 $12.20 $12.25 $12.25 5,408
2023-12-27 $12.15 $12.50 $12.15 $12.40 $12.40 6,735
2023-12-26 $12.25 $12.48 $12.25 $12.35 $12.35 1,412
2023-12-22 $17.00 $17.00 $12.26 $17.00 $17.00 1,927
2023-12-21 $12.20 $12.50 $12.20 $12.35 $12.35 5,270
2023-12-20 $12.30 $12.41 $12.25 $12.35 $12.35 5,433
2023-12-19 $12.35 $12.35 $12.35 $12.35 $12.35 3,257
2023-12-18 $12.26 $12.26 $12.26 $12.26 $12.26 341
2023-12-15 $15.05 $15.05 $12.25 $12.50 $12.50 4,923
2023-12-14 $12.60 $12.60 $12.01 $12.20 $12.20 2,000
2023-12-13 $12.50 $12.50 $12.50 $12.50 $12.50 1,090
2023-12-12 $11.75 $12.45 $11.75 $12.20 $12.20 2,830
2023-12-11 $12.36 $12.36 $12.36 $12.36 $12.36 800
2023-12-08 $12.25 $12.25 $12.25 $12.25 $12.25 992
2023-12-07 $12.50 $12.50 $12.20 $12.20 $12.20 5,301
2023-12-06 $12.50 $12.50 $12.50 $12.50 $12.50 2,800
2023-12-05 $11.70 $12.01 $11.70 $12.01 $12.01 526
2023-12-04 $11.70 $11.70 $11.70 $11.70 $11.70 275
2023-12-01 $12.10 $12.40 $12.10 $12.15 $12.15 2,750
2023-11-30 $11.71 $12.40 $11.50 $12.40 $12.40 3,350
2023-11-29 $11.40 $12.65 $11.40 $12.65 $12.22 10,384
2023-11-28 $12.30 $12.30 $11.60 $11.60 $11.21 15,750
2023-11-27 $12.50 $12.50 $12.50 $12.50 $12.08 1,000
2023-11-24 $12.55 $12.55 $12.55 $12.55 $12.13 0
2023-11-22 $12.55 $12.55 $12.55 $12.55 $12.13 21
2023-11-21 $12.05 $12.55 $12.05 $12.55 $12.13 1,148
2023-11-20 $12.50 $12.50 $12.25 $12.25 $11.84 2,400
2023-11-17 $12.55 $12.55 $12.55 $12.55 $12.13 0
2023-11-16 $12.00 $12.55 $12.00 $12.55 $12.13 2,299
2023-11-15 $12.21 $12.21 $12.21 $12.21 $11.80 0
2023-11-14 $12.50 $12.50 $12.21 $12.21 $11.80 2,400
2023-11-13 $12.25 $12.25 $12.25 $12.25 $11.84 1,001
2023-11-10 $12.41 $12.50 $12.41 $12.50 $12.08 2,342
2023-11-09 $12.25 $12.40 $12.25 $12.40 $11.98 53,332
2023-11-08 $12.15 $12.41 $12.15 $12.41 $11.99 4,344
2023-11-07 $12.21 $12.21 $12.21 $12.21 $11.80 0
2023-11-06 $12.18 $12.21 $12.18 $12.21 $11.80 3,298
2023-11-03 $12.10 $12.10 $12.10 $12.10 $12.10 5
2023-11-02 $12.10 $12.10 $12.10 $12.10 $12.10 1,295
2023-11-01 $11.78 $12.10 $11.77 $12.10 $12.10 1,700
2023-10-31 $12.00 $12.10 $11.57 $12.10 $12.10 3,690
2023-10-30 $12.00 $12.02 $11.26 $12.02 $12.02 2,400
2023-10-27 $11.95 $12.00 $11.95 $12.00 $12.00 10,952
2023-10-26 $11.85 $11.85 $11.85 $11.85 $11.85 1,000
2023-10-25 $12.15 $12.60 $12.00 $12.30 $12.30 13,050
2023-10-24 $12.05 $12.25 $12.05 $12.25 $12.25 7,293
2023-10-23 $12.25 $12.25 $11.62 $12.25 $12.25 6,256
2023-10-20 $12.00 $12.20 $12.00 $12.20 $12.20 17,115
2023-10-19 $12.26 $12.44 $12.26 $12.32 $12.32 8,917
2023-10-18 $12.36 $12.50 $12.36 $12.50 $12.50 991
2023-10-17 $12.36 $12.36 $12.36 $12.36 $12.36 0
2023-10-16 $12.36 $12.36 $12.36 $12.36 $12.36 0
2023-10-13 $11.60 $12.36 $11.60 $12.36 $12.36 200
2023-10-12 $12.10 $12.55 $12.10 $12.39 $12.39 2,650
2023-10-11 $12.40 $12.40 $12.40 $12.40 $12.40 0
2023-10-10 $12.40 $12.40 $12.40 $12.40 $12.40 400
2023-10-09 $12.41 $12.50 $12.41 $12.50 $12.50 5,550
2023-10-06 $12.40 $12.40 $12.40 $12.40 $12.40 400
2023-10-05 $12.60 $12.60 $12.60 $12.60 $12.60 0
2023-10-04 $12.25 $12.60 $12.21 $12.60 $12.60 4,150
2023-10-03 $12.41 $12.41 $12.41 $12.41 $12.41 360
2023-10-02 $12.45 $13.05 $12.02 $13.05 $13.05 9,231
2023-09-29 $12.60 $12.60 $12.60 $12.60 $12.60 300
2023-09-28 $12.50 $12.70 $12.50 $12.70 $12.70 2,293
2023-09-27 $12.80 $12.80 $12.31 $12.80 $12.80 5,450
2023-09-26 $12.80 $12.80 $12.80 $12.80 $12.80 0
2023-09-25 $12.80 $12.80 $12.80 $12.80 $12.80 250
2023-09-22 $12.78 $12.78 $12.78 $12.78 $12.78 3,000
2023-09-21 $12.10 $12.65 $12.10 $12.60 $12.60 1,171
2023-09-20 $12.15 $13.15 $12.15 $12.60 $12.60 10,667
2023-09-19 $12.50 $12.55 $12.45 $12.45 $12.45 2,850
2023-09-18 $12.40 $12.40 $12.02 $12.40 $12.40 15,675
2023-09-15 $12.46 $12.46 $12.40 $12.40 $12.40 6,050
2023-09-14 $12.03 $12.45 $12.00 $12.45 $12.45 9,301
2023-09-13 $12.40 $12.40 $12.40 $12.40 $12.40 400
2023-09-12 $12.46 $12.46 $12.46 $12.46 $12.46 0
2023-09-11 $12.50 $12.50 $12.46 $12.46 $12.46 3,256
2023-09-08 $12.52 $12.52 $12.52 $12.52 $12.52 0
2023-09-07 $12.00 $12.52 $12.00 $12.52 $12.52 16,615
2023-09-06 $12.44 $12.44 $12.44 $12.44 $12.44 0
2023-09-05 $12.44 $12.44 $12.44 $12.44 $12.44 100
2023-09-01 $12.95 $12.95 $12.95 $12.95 $12.95 0
2023-08-31 $12.95 $12.95 $12.95 $12.95 $12.95 0
2023-08-30 $12.90 $13.05 $12.90 $12.95 $12.53 1,807
2023-08-29 $12.85 $12.85 $12.85 $12.85 $12.43 90
2023-08-28 $12.71 $12.90 $12.02 $12.85 $12.43 11,019
2023-08-25 $12.71 $12.71 $12.71 $12.71 $12.71 400
2023-08-24 $12.50 $12.50 $12.50 $12.50 $12.50 708
2023-08-23 $13.05 $13.05 $13.05 $13.05 $13.05 4,501
2023-08-22 $12.55 $12.55 $12.55 $12.55 $12.55 1
2023-08-21 $12.55 $12.55 $12.55 $12.55 $12.55 200
2023-08-18 $12.55 $12.55 $12.55 $12.55 $12.55 0
2023-08-17 $12.55 $12.55 $12.55 $12.55 $12.55 400
2023-08-16 $12.05 $12.05 $12.05 $12.05 $12.05 512
2023-08-15 $12.01 $12.10 $12.01 $12.01 $12.01 2,400
2023-08-14 $12.01 $12.01 $12.01 $12.01 $12.01 0
2023-08-11 $12.01 $12.01 $12.01 $12.01 $12.01 3,900
2023-08-10 $13.55 $13.55 $11.75 $12.01 $12.01 8,100
2023-08-09 $12.95 $12.95 $12.95 $12.95 $12.95 0
2023-08-08 $12.95 $12.95 $12.95 $12.95 $12.95 0
2023-08-07 $12.95 $12.95 $12.95 $12.95 $12.95 0
2023-08-04 $12.95 $12.95 $12.95 $12.95 $12.95 200
2023-08-03 $12.95 $12.95 $12.95 $12.95 $12.95 300
2023-08-02 $12.55 $12.55 $12.55 $12.55 $12.55 0
2023-08-01 $12.55 $12.55 $12.55 $12.55 $12.55 0
2023-07-31 $12.55 $12.55 $12.55 $12.55 $12.55 100
2023-07-28 $13.25 $13.25 $13.25 $13.25 $13.25 3,016
2023-07-27 $12.65 $13.00 $12.65 $13.00 $13.00 516
2023-07-26 $12.65 $12.65 $12.65 $12.65 $12.65 152
2023-07-25 $12.65 $12.71 $12.55 $12.65 $12.65 5,686
2023-07-24 $12.71 $12.71 $12.71 $12.71 $12.71 3,141
2023-07-21 $12.71 $12.71 $12.71 $12.71 $12.71 100
2023-07-20 $12.71 $12.71 $12.71 $12.71 $12.71 1,600
2023-07-19 $12.72 $12.72 $12.72 $12.72 $12.72 102
2023-07-18 $12.72 $12.81 $12.72 $12.81 $12.81 2,708
2023-07-17 $12.71 $13.15 $12.71 $12.75 $12.75 4,224
2023-07-14 $12.70 $12.70 $12.70 $12.70 $12.70 0
2023-07-13 $12.70 $12.70 $12.70 $12.70 $12.70 1
2023-07-12 $12.62 $12.70 $12.60 $12.70 $12.70 12,683
2023-07-11 $12.53 $12.60 $12.53 $12.60 $12.60 1,684
2023-07-10 $13.15 $13.15 $13.15 $13.15 $13.15 0
2023-07-07 $13.15 $13.15 $13.15 $13.15 $13.15 200
2023-07-06 $13.18 $13.18 $13.17 $13.17 $13.17 3,835
2023-07-05 $13.21 $13.21 $13.17 $13.17 $13.17 2,400
2023-07-03 $13.00 $13.00 $13.00 $13.00 $13.00 500
2023-06-30 $13.21 $13.21 $13.21 $13.21 $13.21 0
2023-06-29 $13.21 $13.21 $13.21 $13.21 $13.21 172
2023-06-28 $13.31 $13.31 $13.31 $13.31 $13.31 0
2023-06-27 $13.31 $13.31 $13.31 $13.31 $13.31 1
2023-06-26 $13.31 $13.31 $13.31 $13.31 $13.31 100
2023-06-23 $13.28 $13.28 $13.28 $13.28 $13.28 106
2023-06-22 $12.45 $12.45 $12.45 $12.45 $12.45 6,550
2023-06-21 $12.45 $12.45 $12.45 $12.45 $12.45 0
2023-06-20 $13.50 $13.50 $12.45 $12.45 $12.45 6,550
2023-06-16 $13.50 $13.50 $13.50 $13.50 $13.50 501
2023-06-15 $13.75 $15.00 $13.75 $15.00 $15.00 2,740
2023-06-14 $13.75 $13.75 $13.10 $13.10 $13.10 2,000
2023-06-13 $13.75 $13.75 $12.65 $13.10 $13.10 9,250
2023-06-12 $13.63 $13.75 $12.51 $12.51 $12.51 9,350
2023-06-09 $12.75 $12.88 $12.75 $12.88 $12.88 975
2023-06-08 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-06-07 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-06-06 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-06-05 $13.00 $13.00 $12.75 $12.75 $12.75 1,300
2023-06-02 $12.41 $13.00 $11.87 $13.00 $13.00 1,600
2023-06-01 $13.75 $13.75 $13.75 $13.75 $13.75 1,000
2023-05-31 $13.75 $13.75 $13.75 $13.75 $13.75 0
2023-05-30 $14.05 $14.05 $13.75 $13.75 $13.33 6,815
2023-05-26 $13.50 $13.50 $13.50 $13.50 $13.09 2,500
2023-05-25 $13.50 $13.50 $13.50 $13.50 $13.09 1,959
2023-05-24 $13.25 $13.25 $13.20 $13.20 $12.80 10,439
2023-05-23 $13.50 $13.50 $13.50 $13.50 $13.09 0
2023-05-22 $13.50 $13.50 $13.50 $13.50 $13.09 0
2023-05-19 $13.50 $13.50 $13.50 $13.50 $13.50 2,500
2023-05-18 $13.20 $13.20 $13.20 $13.20 $13.20 600
2023-05-17 $13.20 $13.20 $13.20 $13.20 $13.20 2,000
2023-05-16 $13.10 $13.10 $13.10 $13.10 $13.10 1,000
2023-05-15 $13.00 $13.10 $13.00 $13.00 $13.00 4,634
2023-05-12 $13.06 $13.06 $12.00 $12.00 $12.00 1,000
2023-05-11 $12.65 $13.00 $11.75 $11.75 $11.75 11,714
2023-05-10 $13.00 $13.00 $13.00 $13.00 $13.00 67
2023-05-09 $12.60 $13.00 $12.60 $13.00 $13.00 853
2023-05-08 $13.40 $13.40 $13.40 $13.40 $13.40 1
2023-05-05 $12.20 $13.40 $12.20 $13.40 $13.40 1,103
2023-05-04 $13.10 $13.45 $13.10 $13.45 $13.45 600
2023-05-03 $13.50 $13.50 $13.50 $13.50 $13.50 0
2023-05-02 $13.50 $13.50 $13.50 $13.50 $13.50 47
2023-05-01 $13.50 $13.50 $13.50 $13.50 $13.50 69
2023-04-28 $13.45 $13.50 $13.35 $13.50 $13.50 10,000
2023-04-27 $13.00 $13.00 $13.00 $13.00 $13.00 343
2023-04-26 $12.55 $12.90 $12.55 $12.90 $12.90 1,366
2023-04-25 $12.46 $12.46 $12.46 $12.46 $12.46 0
2023-04-24 $12.46 $12.46 $12.46 $12.46 $12.46 0
2023-04-21 $12.50 $12.50 $12.40 $12.46 $12.46 5,600
2023-04-20 $12.50 $12.50 $12.50 $12.50 $12.50 1,000
2023-04-19 $12.50 $12.50 $12.50 $12.50 $12.50 300
2023-04-18 $13.00 $13.00 $13.00 $13.00 $13.00 1
2023-04-17 $13.00 $13.00 $13.00 $13.00 $13.00 100
2023-04-14 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-04-13 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-04-12 $13.00 $13.00 $13.00 $13.00 $13.00 100
2023-04-11 $13.00 $13.00 $13.00 $13.00 $13.00 485
2023-04-10 $13.00 $13.00 $13.00 $13.00 $13.00 1,000
2023-04-06 $12.50 $12.50 $12.50 $12.50 $12.50 562
2023-04-05 $13.50 $13.50 $13.50 $13.50 $13.50 0
2023-04-04 $13.50 $13.50 $13.50 $13.50 $13.50 0
2023-04-03 $13.50 $13.50 $13.50 $13.50 $13.50 1,250
2023-03-31 $12.50 $14.00 $12.50 $13.50 $13.50 1,356
2023-03-30 $13.00 $13.50 $10.25 $13.50 $13.50 2,000
2023-03-29 $12.50 $12.50 $12.50 $12.50 $12.50 1
2023-03-28 $12.00 $13.00 $12.00 $12.50 $12.50 1,501
2023-03-27 $12.50 $12.50 $12.50 $12.50 $12.50 1,100
2023-03-24 $13.20 $13.20 $13.20 $13.20 $13.20 22
2023-03-23 $13.20 $13.20 $13.20 $13.20 $13.20 96
2023-03-22 $13.20 $14.00 $13.20 $13.20 $13.20 4,728
2023-03-21 $14.25 $14.25 $14.25 $14.25 $14.25 1,125
2023-03-20 $14.25 $14.25 $14.25 $14.25 $14.25 1,001
2023-03-17 $14.25 $14.25 $14.25 $14.25 $14.25 200
2023-03-16 $14.25 $14.75 $14.25 $14.75 $14.75 10,091
2023-03-15 $14.25 $15.50 $14.25 $14.50 $14.50 6,307
2023-03-14 $14.35 $14.35 $14.35 $14.35 $14.35 0
2023-03-13 $14.60 $14.60 $14.35 $14.35 $14.35 34,700
2023-03-10 $14.65 $14.65 $14.65 $14.65 $14.65 1
2023-03-09 $14.65 $14.65 $14.65 $14.65 $14.65 1,220
2023-03-08 $14.65 $14.68 $14.65 $14.68 $14.68 1,176
2023-03-07 $14.65 $14.65 $14.65 $14.65 $14.65 4,700
2023-03-06 $14.65 $14.65 $14.65 $14.65 $14.65 700
2023-03-03 $14.65 $14.65 $14.65 $14.65 $14.65 455
2023-03-02 $15.05 $15.05 $15.05 $15.05 $15.05 200
2023-03-01 $14.65 $15.00 $14.65 $14.65 $14.65 520
2023-02-28 $15.15 $15.15 $15.15 $15.15 $15.15 500
2023-02-27 $14.65 $14.65 $14.65 $14.65 $14.24 250
2023-02-24 $15.00 $15.00 $15.00 $15.00 $15.00 0
2023-02-23 $15.00 $15.00 $15.00 $15.00 $15.00 0
2023-02-22 $15.00 $15.00 $15.00 $15.00 $15.00 0
2023-02-21 $15.00 $15.00 $15.00 $15.00 $15.00 1
2023-02-17 $15.00 $15.00 $15.00 $15.00 $15.00 3,600
2023-02-16 $14.90 $14.90 $14.90 $14.90 $14.90 0
2023-02-15 $14.90 $14.90 $14.90 $14.90 $14.90 0
2023-02-14 $14.45 $14.90 $14.45 $14.90 $14.90 501
2023-02-13 $14.90 $14.90 $14.90 $14.90 $14.90 0
2023-02-10 $14.90 $14.90 $14.90 $14.90 $14.90 650
2023-02-09 $14.51 $14.51 $14.51 $14.51 $14.51 263
2023-02-08 $14.45 $14.45 $14.45 $14.45 $14.45 350
2023-02-07 $14.45 $14.45 $14.45 $14.45 $14.45 1,000
2023-02-06 $15.05 $15.05 $15.05 $15.05 $15.05 0
2023-02-03 $14.45 $15.09 $14.45 $15.05 $15.05 6,400
2023-02-02 $15.09 $15.09 $15.05 $15.05 $15.05 200
2023-02-01 $15.14 $15.14 $15.14 $15.14 $15.14 0
2023-01-31 $15.00 $15.27 $14.60 $15.14 $15.14 3,455
2023-01-30 $15.00 $15.51 $15.00 $15.00 $15.00 1,200
2023-01-27 $15.25 $15.25 $15.25 $15.25 $15.25 2,000
2023-01-26 $14.45 $14.45 $14.45 $14.45 $14.45 600
2023-01-25 $14.45 $16.00 $14.45 $16.00 $16.00 6,791
2023-01-24 $15.25 $15.75 $15.25 $15.75 $15.75 10,064
2023-01-23 $14.48 $15.25 $14.45 $15.25 $15.25 21,048
2023-01-20 $14.45 $14.45 $14.45 $14.45 $14.45 600
2023-01-19 $14.48 $14.48 $14.45 $14.45 $14.45 2,850
2023-01-18 $14.45 $14.45 $14.45 $14.45 $14.45 300
2023-01-17 $14.45 $14.45 $14.45 $14.45 $14.45 1,210
2023-01-13 $15.00 $15.00 $15.00 $15.00 $15.00 2,000
2023-01-12 $14.85 $14.85 $14.85 $14.85 $14.85 1,500
2023-01-11 $14.45 $14.48 $14.45 $14.45 $14.45 8,100
2023-01-10 $15.20 $15.20 $15.20 $15.20 $15.20 0
2023-01-09 $15.20 $15.20 $15.20 $15.20 $15.20 0
2023-01-06 $14.63 $16.23 $14.60 $15.20 $15.20 3,601
2023-01-05 $14.70 $14.70 $14.60 $14.60 $14.60 2,000
2023-01-04 $14.70 $14.70 $14.70 $14.70 $14.70 200
2023-01-03 $14.70 $14.70 $14.70 $14.70 $14.70 450
2022-12-30 $14.75 $15.20 $14.75 $14.75 $14.75 5,790
2022-12-29 $14.73 $14.73 $14.70 $14.70 $14.70 2,501
2022-12-28 $14.70 $14.70 $14.70 $14.70 $14.70 2,647
2022-12-27 $14.80 $15.25 $14.70 $15.25 $15.25 5,412
2022-12-23 $14.80 $14.80 $14.80 $14.80 $14.80 2,184
2022-12-22 $14.80 $14.80 $14.80 $14.80 $14.80 1,600
2022-12-21 $14.85 $14.90 $14.80 $14.83 $14.83 2,946
2022-12-20 $14.85 $14.85 $14.85 $14.85 $14.85 1,200
2022-12-19 $14.80 $14.85 $14.80 $14.85 $14.85 2,286
2022-12-16 $14.92 $15.00 $14.70 $14.70 $14.70 9,474
2022-12-15 $14.92 $15.30 $14.92 $15.30 $15.30 5,026
2022-12-14 $14.92 $15.00 $14.92 $14.92 $14.92 2,776
2022-12-13 $14.95 $15.82 $14.92 $15.00 $15.00 8,856
2022-12-12 $14.95 $15.95 $14.95 $14.95 $14.95 12,400
2022-12-09 $14.95 $14.95 $14.95 $14.95 $14.95 1,200
2022-12-08 $14.95 $14.95 $14.95 $14.95 $14.95 0
2022-12-07 $14.95 $14.95 $14.95 $14.95 $14.95 500
2022-12-06 $14.97 $14.97 $14.95 $14.95 $14.95 400
2022-12-05 $14.95 $14.95 $14.95 $14.95 $14.95 0
2022-12-02 $15.02 $15.40 $14.95 $14.95 $14.95 2,898
2022-12-01 $15.02 $15.02 $15.02 $15.02 $15.02 1,000
2022-11-30 $15.85 $17.75 $15.02 $15.02 $15.02 4,379
2022-11-29 $15.51 $15.85 $15.49 $15.85 $15.40 21,458
2022-11-28 $16.00 $16.00 $15.51 $15.51 $15.07 5,740
2022-11-25 $15.55 $15.55 $15.51 $15.51 $15.51 900
2022-11-23 $16.00 $16.00 $15.75 $15.75 $15.75 2,500
2022-11-22 $16.00 $16.00 $15.55 $15.57 $15.57 2,011
2022-11-21 $15.55 $15.55 $15.55 $15.55 $15.55 1,419
2022-11-18 $15.55 $15.55 $15.55 $15.55 $15.55 922
2022-11-17 $15.55 $15.55 $15.55 $15.55 $15.55 650
2022-11-16 $15.56 $16.00 $15.55 $16.00 $16.00 2,700
2022-11-15 $15.56 $15.56 $15.56 $15.56 $15.56 1,360
2022-11-14 $15.60 $15.60 $15.60 $15.60 $15.60 700
2022-11-11 $16.00 $16.00 $15.56 $15.56 $15.56 1,305
2022-11-10 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-11-09 $15.56 $16.00 $15.56 $16.00 $16.00 6,165
2022-11-08 $16.00 $16.00 $16.00 $16.00 $16.00 900
2022-11-07 $15.56 $15.57 $15.56 $15.57 $15.57 600
2022-11-04 $16.25 $16.25 $16.25 $16.25 $16.25 0
2022-11-03 $16.25 $16.25 $16.25 $16.25 $16.25 1,000
2022-11-02 $15.56 $16.25 $15.56 $16.25 $16.25 501
2022-11-01 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-10-31 $16.75 $16.75 $16.75 $16.75 $16.75 1,000
2022-10-28 $16.00 $16.00 $16.00 $16.00 $16.00 5,063
2022-10-27 $15.61 $16.00 $15.56 $16.00 $16.00 4,336
2022-10-26 $15.56 $15.56 $15.56 $15.56 $15.56 0
2022-10-25 $15.56 $15.56 $15.56 $15.56 $15.56 400
2022-10-24 $15.60 $16.00 $15.56 $16.00 $16.00 4,400
2022-10-21 $16.00 $16.95 $16.00 $16.00 $16.00 11,883
2022-10-20 $15.60 $15.60 $15.60 $15.60 $15.60 965
2022-10-19 $15.60 $15.60 $15.60 $15.60 $15.60 1,081
2022-10-18 $16.00 $16.00 $16.00 $16.00 $16.00 26,500
2022-10-17 $15.60 $15.60 $15.60 $15.60 $15.60 333
2022-10-14 $15.60 $15.60 $15.60 $15.60 $15.60 1,000
2022-10-13 $16.75 $16.75 $16.75 $16.75 $16.75 448
2022-10-12 $16.80 $16.80 $16.75 $16.75 $16.75 6,160
2022-10-11 $16.35 $17.00 $16.25 $16.25 $16.25 3,025
2022-10-10 $16.00 $16.00 $16.00 $16.00 $16.00 18
2022-10-07 $15.61 $18.00 $15.61 $16.00 $16.00 24,400
2022-10-06 $17.00 $17.00 $17.00 $17.00 $17.00 100
2022-10-05 $15.61 $15.61 $15.61 $15.61 $15.61 0
2022-10-04 $15.56 $16.50 $15.56 $15.61 $15.61 4,662
2022-10-03 $16.50 $16.50 $16.50 $16.50 $16.50 5,400
2022-09-30 $16.50 $17.64 $16.50 $17.64 $17.64 1,100
2022-09-29 $16.00 $17.00 $16.00 $17.00 $17.00 3,284
2022-09-28 $16.40 $17.00 $16.40 $17.00 $17.00 4,500
2022-09-27 $17.00 $17.00 $17.00 $17.00 $17.00 4,200
2022-09-26 $15.95 $17.00 $15.95 $16.75 $16.75 4,164
2022-09-23 $16.50 $16.50 $16.00 $16.50 $16.50 9,202
2022-09-22 $16.50 $16.65 $16.00 $16.65 $16.65 7,298
2022-09-21 $17.00 $17.00 $16.00 $16.85 $16.85 7,648
2022-09-20 $16.27 $17.00 $16.05 $17.00 $17.00 6,344
2022-09-19 $16.27 $16.27 $16.27 $16.27 $16.27 0
2022-09-16 $17.64 $18.00 $16.27 $16.27 $16.27 3,001
2022-09-15 $16.27 $16.27 $16.26 $16.27 $16.27 1,820
2022-09-14 $17.50 $17.50 $16.26 $17.50 $17.50 6,400
2022-09-13 $16.80 $16.80 $16.80 $16.80 $16.80 5,500
2022-09-12 $16.31 $16.31 $16.31 $16.31 $16.31 0
2022-09-09 $16.52 $16.52 $16.31 $16.31 $16.31 11,400
2022-09-08 $16.71 $16.71 $16.52 $16.52 $16.52 1,124
2022-09-07 $16.54 $16.89 $16.52 $16.89 $16.89 9,356
2022-09-06 $16.53 $16.53 $16.53 $16.53 $16.53 0
2022-09-02 $16.55 $16.55 $16.53 $16.53 $16.53 3,000
2022-09-01 $16.54 $16.54 $16.51 $16.51 $16.51 3,000
2022-08-31 $18.24 $18.24 $18.24 $18.24 $18.24 0
2022-08-30 $17.63 $18.24 $17.63 $18.24 $17.82 5,600
2022-08-29 $16.80 $16.80 $16.80 $16.80 $16.41 44
2022-08-26 $16.80 $16.80 $16.80 $16.80 $16.41 0
2022-08-25 $16.80 $16.80 $16.80 $16.80 $16.41 44
2022-08-24 $16.80 $16.80 $16.80 $16.80 $16.41 0
2022-08-23 $16.80 $16.80 $16.80 $16.80 $16.41 210
2022-08-22 $16.80 $16.81 $16.80 $16.81 $16.42 6,000
2022-08-19 $17.00 $17.00 $17.00 $17.00 $16.60 984
2022-08-18 $16.80 $16.80 $16.80 $16.80 $16.41 368
2022-08-17 $17.00 $17.00 $16.60 $16.60 $16.21 6,825
2022-08-16 $17.02 $17.02 $17.02 $17.02 $16.62 180
2022-08-15 $17.02 $17.02 $17.02 $17.02 $16.62 4,835
2022-08-12 $17.02 $17.02 $17.02 $17.02 $16.62 1
2022-08-11 $17.02 $17.02 $17.02 $17.02 $16.62 120
2022-08-10 $17.00 $17.00 $17.00 $17.00 $16.60 0
2022-08-09 $17.00 $17.00 $17.00 $17.00 $16.60 0
2022-08-08 $17.00 $17.00 $17.00 $17.00 $16.60 500
2022-08-05 $17.01 $17.01 $17.01 $17.01 $16.61 1
2022-08-04 $17.01 $17.01 $17.01 $17.01 $16.61 0
2022-08-03 $17.01 $17.01 $17.01 $17.01 $16.61 193
2022-08-02 $17.35 $17.35 $17.35 $17.35 $16.95 300
2022-08-01 $17.35 $17.35 $17.35 $17.35 $16.95 5,091
2022-07-29 $17.35 $17.35 $17.35 $17.35 $16.95 100
2022-07-28 $17.35 $17.35 $17.35 $17.35 $16.95 60
2022-07-27 $17.35 $17.35 $17.35 $17.35 $16.95 0
2022-07-26 $17.35 $17.35 $17.35 $17.35 $16.95 0
2022-07-25 $17.35 $17.35 $17.35 $17.35 $16.95 800
2022-07-22 $17.00 $17.00 $17.00 $17.00 $16.60 509
2022-07-21 $17.00 $17.00 $17.00 $17.00 $16.60 1,371
2022-07-20 $17.50 $17.95 $17.00 $17.95 $17.53 17,200
2022-07-19 $17.98 $18.25 $17.98 $18.25 $17.83 3,500
2022-07-18 $17.75 $17.75 $17.75 $17.75 $17.34 0
2022-07-15 $17.00 $17.75 $17.00 $17.75 $17.34 4,200
2022-07-14 $17.50 $17.50 $17.50 $17.50 $17.09 1,500
2022-07-13 $17.75 $17.75 $17.75 $17.75 $17.34 0
2022-07-12 $17.75 $17.75 $17.75 $17.75 $17.34 1,000
2022-07-11 $17.50 $17.50 $17.00 $17.00 $16.60 1,000
2022-07-08 $17.50 $17.50 $17.50 $17.50 $17.09 0
2022-07-07 $17.51 $17.51 $17.50 $17.50 $17.09 1,516
2022-07-06 $17.50 $17.50 $17.50 $17.50 $17.09 100
2022-07-05 $18.00 $18.02 $17.50 $17.50 $17.09 1,900
2022-07-01 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-06-30 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-06-29 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-06-28 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-06-27 $18.00 $18.00 $18.00 $18.00 $18.00 300
2022-06-24 $18.00 $18.24 $18.00 $18.24 $18.24 831
2022-06-23 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-06-22 $17.00 $17.00 $17.00 $17.00 $17.00 100
2022-06-21 $16.90 $17.00 $16.90 $17.00 $17.00 2,595
2022-06-17 $16.90 $17.00 $16.90 $16.90 $16.90 1,462
2022-06-16 $16.90 $17.00 $16.90 $17.00 $17.00 2,344
2022-06-15 $18.50 $18.80 $17.00 $17.00 $17.00 4,601
2022-06-14 $16.50 $16.50 $16.50 $16.50 $16.50 147
2022-06-13 $16.60 $16.75 $16.30 $16.30 $16.30 901
2022-06-10 $16.80 $16.80 $16.80 $16.80 $16.80 0
2022-06-09 $16.80 $16.80 $16.80 $16.80 $16.80 811
2022-06-08 $16.80 $16.80 $16.80 $16.80 $16.80 1
2022-06-07 $16.80 $16.80 $16.80 $16.80 $16.80 1,050
2022-06-06 $16.75 $17.50 $16.75 $17.50 $17.50 3,842
2022-06-03 $16.73 $16.73 $16.73 $16.73 $16.73 148
2022-06-02 $18.00 $18.00 $18.00 $18.00 $18.00 3,700
2022-06-01 $17.75 $17.75 $17.75 $17.75 $17.75 0
2022-05-31 $17.75 $17.75 $17.75 $17.75 $17.75 0
2022-05-27 $17.75 $17.75 $17.75 $17.75 $17.33 0
2022-05-26 $17.75 $18.00 $15.72 $17.75 $17.33 2,406
2022-05-25 $17.75 $17.75 $17.75 $17.75 $17.33 3,985
2022-05-24 $17.75 $17.75 $15.72 $17.75 $17.33 2,741
2022-05-23 $17.75 $17.75 $17.75 $17.75 $17.33 3,982
2022-05-20 $17.75 $17.75 $17.75 $17.75 $17.33 2,785
2022-05-19 $17.75 $17.75 $17.75 $17.75 $17.33 500
2022-05-18 $17.75 $17.75 $17.75 $17.75 $17.33 0
2022-05-17 $17.75 $17.75 $17.75 $17.75 $17.33 0
2022-05-16 $18.25 $18.25 $17.75 $17.75 $17.33 1,700
2022-05-13 $17.75 $17.75 $17.75 $17.75 $17.33 552
2022-05-12 $17.25 $17.25 $17.25 $17.25 $16.84 800
2022-05-11 $17.75 $17.75 $17.75 $17.75 $17.33 4,100
2022-05-10 $17.31 $17.50 $17.25 $17.50 $17.08 651
2022-05-09 $17.75 $17.75 $17.75 $17.75 $17.33 0
2022-05-06 $17.75 $17.75 $17.75 $17.75 $17.33 0
2022-05-05 $17.75 $17.75 $17.75 $17.75 $17.33 0
2022-05-04 $17.75 $17.75 $17.75 $17.75 $17.33 0
2022-05-03 $17.76 $17.76 $17.75 $17.75 $17.33 1,039
2022-05-02 $17.75 $17.75 $17.75 $17.75 $17.33 900
2022-04-29 $17.65 $17.65 $17.55 $17.55 $17.13 4,000
2022-04-28 $17.55 $17.55 $17.55 $17.55 $17.13 150
2022-04-27 $18.00 $18.00 $18.00 $18.00 $17.57 900
2022-04-26 $17.75 $17.75 $17.75 $17.75 $17.33 2,700
2022-04-25 $17.75 $17.75 $17.75 $17.75 $17.33 2,700
2022-04-22 $18.13 $18.25 $18.13 $18.25 $17.81 4,160
2022-04-21 $17.75 $17.75 $17.75 $17.75 $17.33 500
2022-04-20 $19.50 $19.50 $17.75 $17.75 $17.33 800
2022-04-19 $17.85 $17.85 $17.85 $17.85 $17.42 1,201
2022-04-18 $17.75 $17.75 $17.75 $17.75 $17.33 0
2022-04-14 $17.75 $17.75 $17.75 $17.75 $17.33 500
2022-04-13 $17.75 $17.90 $17.75 $17.90 $17.47 365
2022-04-12 $17.75 $17.80 $17.75 $17.80 $17.37 2,314
2022-04-11 $17.90 $18.00 $17.90 $18.00 $17.57 2,934
2022-04-08 $18.00 $18.00 $18.00 $18.00 $17.57 80
2022-04-07 $18.00 $18.00 $18.00 $18.00 $17.57 1,528
2022-04-06 $18.00 $18.00 $18.00 $18.00 $17.57 400
2022-04-05 $18.00 $18.15 $18.00 $18.15 $17.72 3,627
2022-04-04 $18.00 $18.00 $18.00 $18.00 $17.57 400
2022-04-01 $18.00 $18.00 $18.00 $18.00 $17.57 218
2022-03-31 $18.00 $18.00 $18.00 $18.00 $17.57 260
2022-03-30 $18.00 $18.00 $18.00 $18.00 $17.57 266
2022-03-29 $18.00 $18.00 $18.00 $18.00 $17.57 2,009
2022-03-28 $18.00 $18.00 $18.00 $18.00 $17.57 2,001
2022-03-25 $18.00 $18.00 $18.00 $18.00 $17.57 262
2022-03-24 $18.00 $18.00 $18.00 $18.00 $17.57 2,201
2022-03-23 $18.00 $18.00 $18.00 $18.00 $17.57 3,655
2022-03-22 $18.00 $18.00 $18.00 $18.00 $17.57 0
2022-03-21 $18.09 $18.09 $18.09 $18.09 $17.65 4,841
2022-03-18 $18.09 $18.09 $18.09 $18.09 $17.65 0
2022-03-17 $18.00 $18.09 $18.00 $18.09 $17.65 4,841
2022-03-16 $18.00 $18.00 $18.00 $18.00 $17.57 202
2022-03-15 $18.95 $19.00 $18.95 $19.00 $18.55 2,231
2022-03-14 $17.65 $17.65 $17.65 $17.65 $17.23 700
2022-03-11 $17.65 $17.65 $17.65 $17.65 $17.23 1,000
2022-03-10 $17.75 $17.75 $17.75 $17.75 $17.33 1,257
2022-03-09 $17.45 $17.45 $17.45 $17.45 $17.03 0
2022-03-08 $17.45 $17.45 $17.45 $17.45 $17.03 0
2022-03-07 $17.50 $17.50 $17.40 $17.45 $17.03 8,138
2022-03-04 $17.55 $17.55 $17.55 $17.55 $17.13 1,000
2022-03-03 $17.40 $17.45 $17.40 $17.45 $17.03 1,600
2022-03-02 $17.55 $17.60 $17.50 $17.50 $17.08 4,183
2022-03-01 $17.48 $17.48 $17.31 $17.31 $16.90 3,863
2022-02-28 $18.04 $18.04 $18.04 $18.04 $17.61 1,000
2022-02-25 $17.75 $18.03 $17.75 $18.03 $17.18 1,534
2022-02-24 $18.00 $18.00 $18.00 $18.00 $17.16 100
2022-02-23 $17.90 $17.90 $17.75 $17.75 $16.92 3,631
2022-02-22 $17.90 $17.90 $17.90 $17.90 $17.06 0
2022-02-18 $17.80 $17.90 $17.80 $17.90 $17.06 652
2022-02-17 $17.99 $18.20 $17.99 $18.20 $17.35 1,600
2022-02-16 $17.65 $17.65 $17.65 $17.65 $16.82 0
2022-02-15 $17.65 $17.65 $17.65 $17.65 $16.82 500
2022-02-14 $17.95 $18.00 $17.90 $17.90 $17.06 5,794
2022-02-11 $17.96 $17.96 $17.96 $17.96 $17.12 866
2022-02-10 $17.97 $17.97 $17.97 $17.97 $17.13 1,006
2022-02-09 $17.97 $17.97 $17.97 $17.97 $17.13 0
2022-02-08 $17.97 $18.15 $17.97 $17.97 $17.13 4,600
2022-02-07 $17.97 $17.97 $17.97 $17.97 $17.13 10
2022-02-04 $17.98 $18.00 $17.97 $17.97 $17.13 5,720
2022-02-03 $18.00 $18.00 $18.00 $18.00 $17.16 1,386
2022-02-02 $17.93 $17.93 $17.93 $17.93 $17.09 1
2022-02-01 $17.93 $17.93 $17.93 $17.93 $17.09 1,200
2022-01-31 $17.90 $17.90 $17.90 $17.90 $17.06 48
2022-01-28 $17.90 $17.90 $17.90 $17.90 $17.06 2
2022-01-27 $18.00 $18.00 $17.90 $17.90 $17.06 3,211
2022-01-26 $18.00 $18.00 $17.90 $17.90 $17.06 2,735
2022-01-25 $17.90 $17.90 $17.90 $17.90 $17.06 3,600
2022-01-24 $17.78 $18.08 $17.78 $17.90 $17.06 2,910
2022-01-21 $17.78 $17.78 $17.78 $17.78 $16.95 7,225
2022-01-20 $18.50 $18.50 $17.78 $18.50 $17.63 675
2022-01-19 $17.50 $17.50 $17.50 $17.50 $16.68 200
2022-01-18 $17.50 $17.50 $17.50 $17.50 $16.68 200
2022-01-14 $17.78 $17.78 $17.65 $17.65 $16.82 434
2022-01-13 $17.65 $17.65 $17.65 $17.65 $16.82 325
2022-01-12 $17.60 $17.60 $17.60 $17.60 $16.78 0
2022-01-11 $17.60 $17.60 $17.60 $17.60 $16.78 6,000
2022-01-10 $17.60 $17.60 $17.60 $17.60 $16.78 151
2022-01-07 $17.56 $17.56 $17.56 $17.56 $16.74 1,551
2022-01-06 $18.95 $18.95 $17.75 $18.90 $18.01 1,903
2022-01-05 $17.54 $17.54 $17.54 $17.54 $16.72 0
2022-01-04 $17.45 $17.54 $17.45 $17.54 $16.72 747
2022-01-03 $17.51 $17.51 $17.51 $17.51 $16.69 0
2021-12-31 $17.51 $17.51 $17.51 $17.51 $16.69 4,000
2021-12-30 $17.51 $17.51 $17.51 $17.51 $16.69 3,724
2021-12-29 $17.75 $17.75 $17.50 $17.50 $16.68 7,779
2021-12-28 $17.45 $17.45 $17.45 $17.45 $16.63 1,621
2021-12-27 $17.06 $17.40 $17.06 $17.40 $16.59 2,887
2021-12-23 $17.36 $17.36 $17.36 $17.36 $16.55 240
2021-12-22 $17.35 $17.35 $17.30 $17.33 $16.51 2,400
2021-12-21 $17.70 $17.70 $17.35 $17.35 $16.54 2,300
2021-12-20 $17.30 $17.30 $17.30 $17.30 $16.49 1,403
2021-12-17 $17.30 $17.30 $17.30 $17.30 $16.49 400
2021-12-16 $17.25 $17.35 $17.25 $17.35 $16.54 10,404
2021-12-15 $18.00 $18.00 $17.98 $18.00 $17.16 10,365
2021-12-14 $17.00 $18.00 $17.00 $18.00 $17.16 4,480
2021-12-13 $18.00 $18.00 $17.08 $17.25 $16.44 9,011
2021-12-10 $17.00 $17.00 $17.00 $17.00 $16.20 631
2021-12-09 $16.73 $18.95 $16.73 $18.95 $18.06 7,250
2021-12-08 $16.65 $16.75 $16.65 $16.75 $15.97 6,300
2021-12-07 $16.50 $16.65 $16.50 $16.65 $15.87 2,800
2021-12-06 $17.00 $17.00 $16.90 $16.90 $16.11 1,101
2021-12-03 $17.00 $17.00 $17.00 $17.00 $16.20 801
2021-12-02 $17.40 $17.40 $17.37 $17.37 $16.56 3,030
2021-12-01 $16.57 $17.40 $16.57 $17.40 $16.59 5,470
2021-11-30 $18.95 $18.95 $18.95 $18.95 $18.06 0
2021-11-29 $18.95 $18.95 $18.95 $18.95 $17.66 250
2021-11-26 $17.00 $17.00 $17.00 $17.00 $15.84 0
2021-11-24 $17.00 $17.00 $17.00 $17.00 $15.84 1
2021-11-23 $17.00 $17.00 $17.00 $17.00 $15.84 0
2021-11-22 $17.50 $17.50 $17.00 $17.00 $15.84 5,500
2021-11-19 $17.50 $17.50 $17.50 $17.50 $16.31 675
2021-11-18 $17.50 $17.50 $17.50 $17.50 $16.31 2,000
2021-11-17 $17.50 $17.50 $17.50 $17.50 $16.31 176
2021-11-16 $17.70 $17.70 $17.70 $17.70 $16.49 1
2021-11-15 $18.00 $18.00 $17.53 $17.70 $16.49 5,940
2021-11-12 $17.55 $19.50 $17.50 $19.50 $18.17 3,235
2021-11-11 $19.50 $19.50 $19.50 $19.50 $18.17 2
2021-11-10 $19.50 $19.50 $19.50 $19.50 $18.17 500
2021-11-09 $19.40 $19.40 $19.40 $19.40 $18.08 1,428
2021-11-08 $17.85 $17.85 $17.50 $17.50 $16.31 5,312
2021-11-05 $17.78 $17.78 $17.78 $17.78 $16.56 1,532
2021-11-04 $18.00 $18.00 $18.00 $18.00 $16.77 756
2021-11-03 $18.95 $21.21 $17.37 $17.37 $16.19 2,681
2021-11-02 $17.80 $17.80 $17.80 $17.80 $16.59 4,500
2021-11-01 $17.50 $17.80 $17.50 $17.80 $16.59 4,500
2021-10-29 $17.37 $17.37 $17.37 $17.37 $16.19 0
2021-10-28 $17.37 $17.37 $17.37 $17.37 $16.19 0
2021-10-27 $17.37 $17.37 $17.37 $17.37 $16.19 1
2021-10-26 $17.37 $17.37 $17.37 $17.37 $16.19 250
2021-10-25 $18.00 $18.00 $18.00 $18.00 $16.77 1,100
2021-10-22 $17.00 $18.00 $17.00 $17.50 $16.31 1,530
2021-10-21 $17.37 $17.37 $17.37 $17.37 $16.19 0
2021-10-20 $17.37 $17.37 $17.37 $17.37 $16.19 2,197
2021-10-19 $17.37 $17.37 $17.37 $17.37 $16.19 1,300
2021-10-18 $16.50 $17.37 $16.50 $17.37 $16.19 4,301
2021-10-15 $16.00 $16.00 $16.00 $16.00 $14.91 0
2021-10-14 $16.00 $16.00 $16.00 $16.00 $14.91 1,013
2021-10-13 $17.35 $17.43 $17.35 $17.43 $16.24 6,000
2021-10-12 $16.55 $17.00 $16.55 $17.00 $15.84 3,700
2021-10-11 $16.75 $16.75 $16.75 $16.75 $15.61 0
2021-10-08 $16.50 $17.50 $15.56 $16.75 $15.61 8,302
2021-10-07 $16.00 $16.50 $16.00 $16.50 $15.37 2,970
2021-10-06 $18.00 $18.00 $18.00 $18.00 $16.77 0
2021-10-05 $18.00 $18.00 $18.00 $18.00 $16.77 91
2021-10-04 $18.00 $18.00 $18.00 $18.00 $16.77 0
2021-10-01 $18.00 $18.00 $18.00 $18.00 $16.77 7,650
2021-09-30 $17.97 $18.00 $16.96 $17.01 $15.85 8,272
2021-09-29 $17.20 $18.50 $17.00 $18.00 $16.77 11,427
2021-09-28 $18.50 $18.50 $18.50 $18.50 $17.24 2
2021-09-27 $20.75 $20.90 $16.00 $18.50 $17.24 27,464
2021-09-24 $20.85 $20.85 $20.70 $20.70 $19.29 801
2021-09-23 $20.85 $20.90 $20.85 $20.90 $19.47 8,200
2021-09-22 $20.75 $21.09 $20.54 $21.09 $19.65 18,251
2021-09-21 $21.00 $21.00 $20.80 $21.00 $19.57 1,533
2021-09-20 $20.75 $21.00 $20.75 $21.00 $19.57 2,477
2021-09-17 $21.59 $21.90 $20.98 $21.70 $20.22 6,871
2021-09-16 $21.70 $21.70 $21.20 $21.60 $20.13 1,221
2021-09-15 $21.75 $21.80 $21.75 $21.80 $20.31 4,228
2021-09-14 $21.15 $21.75 $21.15 $21.75 $20.27 4,520
2021-09-13 $21.00 $21.00 $20.55 $20.55 $19.15 3,973
2021-09-10 $21.32 $21.32 $20.55 $21.14 $19.70 1,910
2021-09-09 $21.70 $21.70 $21.70 $21.70 $20.22 304
2021-09-08 $21.80 $21.80 $21.80 $21.80 $20.31 1
2021-09-07 $21.00 $21.80 $20.50 $21.80 $20.31 3,416
2021-09-03 $21.00 $21.00 $20.50 $20.50 $19.10 3,945
2021-09-02 $21.00 $21.00 $21.00 $21.00 $19.57 351
2021-09-01 $20.75 $21.00 $20.75 $21.00 $19.57 1,122
2021-08-31 $21.55 $21.55 $21.55 $21.55 $20.08 203
2021-08-30 $21.35 $21.35 $21.35 $21.35 $19.50 70
2021-08-27 $21.35 $21.35 $21.35 $21.35 $19.50 1
2021-08-26 $21.35 $21.35 $21.35 $21.35 $19.50 237
2021-08-25 $21.25 $21.25 $21.05 $21.05 $19.23 367
2021-08-24 $20.95 $21.25 $20.95 $21.25 $19.41 2,886
2021-08-23 $21.09 $21.44 $20.30 $20.54 $18.76 14,037
2021-08-20 $21.05 $21.18 $21.05 $21.05 $19.23 1,100
2021-08-19 $21.21 $21.30 $21.00 $21.05 $19.23 3,900
2021-08-18 $21.40 $21.40 $21.00 $21.05 $19.23 2,450
2021-08-17 $21.20 $21.40 $21.00 $21.40 $19.55 2,521
2021-08-16 $21.40 $21.45 $21.20 $21.20 $19.36 2,575
2021-08-13 $21.05 $21.05 $21.05 $21.05 $19.23 300
2021-08-12 $21.45 $21.45 $21.05 $21.05 $19.23 1,980
2021-08-11 $21.00 $21.00 $21.00 $21.00 $19.18 25
2021-08-10 $21.00 $21.00 $21.00 $21.00 $19.18 1,001
2021-08-09 $20.32 $21.18 $20.32 $21.18 $19.35 5,257
2021-08-06 $20.60 $21.49 $20.30 $20.30 $18.54 300
2021-08-05 $20.29 $20.98 $20.29 $20.60 $18.82 3,648
2021-08-04 $20.95 $20.95 $20.27 $20.50 $18.72 2,071
2021-08-03 $20.95 $20.95 $20.95 $20.95 $19.14 1,717
2021-08-02 $20.60 $21.65 $20.60 $21.00 $19.18 2,177
2021-07-30 $21.60 $21.60 $21.60 $21.60 $19.73 202
2021-07-29 $21.00 $21.25 $20.78 $21.00 $19.18 6,159
2021-07-28 $20.68 $21.00 $20.37 $21.00 $19.18 4,003
2021-07-27 $20.25 $20.25 $20.25 $20.25 $18.50 0
2021-07-26 $21.00 $21.00 $20.25 $20.25 $18.50 1,000
2021-07-23 $20.27 $21.44 $20.25 $21.43 $19.57 1,432
2021-07-22 $20.25 $21.80 $20.25 $21.80 $19.91 1,900
2021-07-21 $20.60 $20.75 $20.50 $20.75 $18.95 1,671
2021-07-20 $20.40 $20.50 $20.17 $20.17 $18.42 3,845
2021-07-19 $21.00 $21.00 $20.15 $20.17 $18.42 14,979
2021-07-16 $21.10 $21.10 $20.16 $20.16 $18.41 1,300
2021-07-15 $20.25 $21.05 $20.25 $21.05 $19.23 8,264
2021-07-14 $20.65 $20.65 $20.13 $20.15 $18.40 11,200
2021-07-13 $20.50 $20.55 $20.07 $20.55 $18.77 2,208
2021-07-12 $21.00 $21.00 $20.20 $20.26 $18.51 2,671
2021-07-09 $20.24 $20.50 $20.24 $20.50 $18.72 1,284
2021-07-08 $21.00 $22.00 $20.10 $20.10 $18.36 1,800
2021-07-07 $20.70 $20.70 $20.70 $20.70 $18.91 230
2021-07-06 $20.70 $20.70 $20.70 $20.70 $18.91 1
2021-07-02 $20.50 $20.70 $20.50 $20.70 $18.91 4,850
2021-07-01 $20.75 $20.88 $20.75 $20.75 $18.95 3,914
2021-06-30 $20.50 $21.15 $20.50 $20.70 $18.91 4,711
2021-06-29 $21.00 $21.15 $20.40 $20.50 $18.72 11,174
2021-06-28 $20.85 $20.85 $20.70 $20.70 $18.91 304
2021-06-25 $20.30 $21.99 $20.30 $20.32 $18.56 1,700
2021-06-24 $20.30 $20.53 $20.30 $20.30 $18.54 1,348
2021-06-23 $20.50 $20.50 $20.50 $20.50 $18.72 150
2021-06-22 $21.00 $21.00 $21.00 $21.00 $19.18 1
2021-06-21 $20.95 $21.00 $20.03 $21.00 $19.18 6,196
2021-06-18 $20.15 $21.05 $20.15 $21.05 $19.23 1,265
2021-06-17 $20.10 $21.00 $19.16 $21.00 $19.18 11,011
2021-06-16 $20.00 $21.00 $20.00 $20.10 $18.36 2,315
2021-06-15 $20.35 $20.40 $20.00 $20.00 $18.27 7,492
2021-06-14 $20.15 $20.20 $19.80 $20.20 $18.45 9,740
2021-06-11 $20.20 $20.20 $19.80 $19.80 $18.09 1,896
2021-06-10 $20.00 $20.20 $20.00 $20.20 $18.45 730
2021-06-09 $20.06 $20.20 $19.80 $20.20 $18.45 1,667
2021-06-08 $19.80 $20.06 $19.65 $20.06 $18.32 2,432
2021-06-07 $20.00 $20.00 $19.70 $19.80 $18.09 3,338
2021-06-04 $20.00 $20.35 $19.80 $19.80 $18.09 6,190
2021-06-03 $20.39 $21.05 $19.71 $19.71 $18.00 4,502
2021-06-02 $19.75 $20.40 $19.75 $20.39 $18.62 9,826
2021-06-01 $19.85 $20.10 $19.50 $20.10 $18.36 3,066
2021-05-28 $19.76 $19.76 $19.40 $19.40 $17.72 1,435
2021-05-27 $20.05 $20.50 $20.01 $20.03 $17.89 2,059
2021-05-26 $20.18 $20.50 $19.86 $20.50 $18.31 4,220
2021-05-25 $20.00 $20.00 $20.00 $20.00 $17.87 1,487
2021-05-24 $20.61 $20.61 $19.76 $19.86 $17.74 2,365
2021-05-21 $20.03 $20.10 $19.76 $20.10 $17.96 3,036
2021-05-20 $19.52 $20.59 $19.45 $20.05 $17.91 2,302
2021-05-19 $20.00 $20.99 $19.65 $20.99 $18.75 3,933
2021-05-18 $20.40 $20.50 $20.00 $20.00 $17.87 2,840
2021-05-17 $19.40 $20.16 $19.40 $20.16 $18.01 3,151
2021-05-14 $19.90 $19.90 $18.30 $19.00 $16.97 7,988
2021-05-13 $19.50 $19.80 $19.50 $19.80 $17.69 9,190
2021-05-12 $19.75 $19.80 $19.25 $19.80 $17.69 2,915
2021-05-11 $19.90 $19.90 $19.40 $19.55 $17.47 3,608
2021-05-10 $19.95 $19.95 $19.30 $19.95 $17.82 1,870
2021-05-07 $20.00 $20.00 $19.05 $19.26 $17.21 19,290
2021-05-06 $19.10 $19.10 $19.10 $19.10 $17.06 1,010
2021-05-05 $20.25 $20.25 $20.00 $20.00 $17.87 1,776
2021-05-04 $20.00 $20.05 $20.00 $20.00 $17.87 4,401
2021-05-03 $19.55 $20.00 $19.55 $20.00 $17.87 7,306
2021-04-30 $19.21 $19.55 $19.21 $19.55 $17.47 1,970
2021-04-29 $19.35 $19.35 $19.35 $19.35 $17.29 1,750
2021-04-28 $19.25 $19.30 $19.25 $19.30 $17.24 1,500
2021-04-27 $19.25 $19.50 $19.25 $19.50 $17.42 6,719
2021-04-26 $18.90 $19.17 $18.75 $19.17 $17.13 12,050
2021-04-23 $18.90 $18.90 $18.69 $18.69 $16.70 2,282
2021-04-22 $19.01 $19.50 $17.95 $19.50 $17.42 20,729
2021-04-21 $19.88 $19.89 $19.00 $19.00 $16.97 6,608
2021-04-20 $19.63 $19.80 $19.62 $19.80 $17.69 4,356
2021-04-19 $19.75 $20.25 $18.65 $19.00 $16.97 5,565
2021-04-16 $19.10 $20.10 $19.10 $19.75 $17.64 5,385
2021-04-15 $19.32 $19.75 $19.25 $19.50 $17.42 9,450
2021-04-14 $19.15 $19.40 $19.15 $19.25 $17.20 8,654
2021-04-13 $18.75 $19.15 $18.75 $19.15 $17.11 19,055
2021-04-12 $19.30 $19.30 $19.00 $19.00 $16.97 1,358
2021-04-09 $19.01 $19.15 $18.65 $18.90 $16.89 3,701
2021-04-08 $19.20 $19.20 $18.80 $19.20 $17.15 20,575
2021-04-07 $19.00 $19.05 $18.25 $18.25 $16.30 10,825
2021-04-06 $18.75 $19.00 $18.75 $19.00 $16.97 3,965
2021-04-05 $19.00 $19.05 $18.05 $18.25 $16.30 6,355
2021-04-01 $18.50 $18.95 $18.50 $18.95 $16.93 1,858
2021-03-31 $18.95 $18.95 $18.50 $18.92 $16.90 2,416
2021-03-30 $17.39 $18.75 $17.39 $18.50 $16.53 4,092
2021-03-29 $18.00 $18.16 $18.00 $18.16 $16.23 850
2021-03-26 $17.70 $18.00 $17.39 $18.00 $16.08 2,721
2021-03-25 $17.45 $17.45 $17.45 $17.45 $15.59 800
2021-03-24 $17.27 $17.99 $17.27 $17.37 $15.52 2,601
2021-03-23 $17.85 $17.90 $17.85 $17.90 $15.99 4,111
2021-03-22 $18.00 $18.00 $17.50 $17.50 $15.63 1,225
2021-03-19 $17.95 $18.00 $17.95 $18.00 $16.08 425
2021-03-18 $17.50 $17.65 $17.30 $17.30 $15.46 6,798
2021-03-17 $17.20 $17.75 $17.20 $17.75 $15.86 9,129
2021-03-16 $17.50 $17.75 $17.30 $17.75 $15.86 5,560
2021-03-15 $22.00 $22.00 $17.20 $17.50 $15.63 10,440
2021-03-12 $17.03 $17.25 $16.96 $17.25 $15.41 2,659
2021-03-11 $17.25 $17.25 $17.03 $17.03 $15.21 3,792
2021-03-10 $17.25 $17.25 $17.10 $17.10 $15.28 2,870
2021-03-09 $17.10 $17.10 $17.00 $17.00 $15.19 2,325
2021-03-08 $17.20 $17.20 $17.20 $17.20 $15.37 2,509
2021-03-05 $17.41 $17.50 $17.00 $17.20 $15.37 5,230
2021-03-04 $17.25 $18.00 $17.25 $17.45 $15.59 1,966
2021-03-03 $17.12 $17.25 $17.00 $17.25 $15.41 1,350
2021-03-02 $17.35 $17.35 $17.19 $17.22 $15.38 3,017
2021-03-01 $17.45 $17.45 $16.50 $16.50 $14.74 2,657
2021-02-26 $17.00 $17.15 $16.12 $17.00 $15.19 2,318
2021-02-25 $17.45 $17.45 $17.00 $17.25 $15.03 2,130
2021-02-24 $17.75 $17.75 $17.25 $17.25 $15.03 2,130
2021-02-23 $17.50 $17.60 $17.00 $17.10 $14.90 1,846
2021-02-22 $16.95 $17.60 $16.85 $17.60 $15.33 23,210
2021-02-19 $17.00 $17.80 $16.61 $17.00 $14.81 2,099
2021-02-18 $17.00 $17.55 $17.00 $17.00 $14.81 4,300
2021-02-17 $17.00 $17.13 $17.00 $17.00 $14.81 4,300
2021-02-16 $16.90 $17.75 $16.65 $16.65 $14.50 8,466
2021-02-12 $16.87 $16.87 $16.75 $16.87 $14.70 1,914
2021-02-11 $16.75 $16.85 $16.50 $16.75 $14.59 3,689
2021-02-10 $16.04 $16.75 $16.04 $16.75 $14.59 9,538
2021-02-09 $16.25 $16.88 $16.25 $16.88 $14.70 12,800
2021-02-08 $15.98 $16.10 $15.98 $16.10 $14.03 19,907
2021-02-05 $16.05 $16.05 $15.97 $16.00 $13.94 3,948
2021-02-04 $15.94 $16.00 $15.92 $16.00 $13.94 4,129
2021-02-03 $16.10 $16.10 $15.90 $16.00 $13.94 12,638
2021-02-02 $15.76 $16.00 $15.76 $16.00 $13.94 18,222
2021-02-01 $16.00 $16.14 $15.76 $15.76 $13.72 56,725
2021-01-29 $16.00 $16.15 $15.52 $15.92 $13.87 30,264
2021-01-28 $15.61 $16.05 $15.61 $16.00 $13.94 40,392
2021-01-27 $16.05 $16.25 $15.56 $15.60 $13.59 5,600
2021-01-26 $16.00 $16.10 $15.96 $16.10 $14.03 6,275
2021-01-25 $16.00 $16.00 $15.50 $16.00 $13.94 3,052
2021-01-22 $15.57 $15.73 $15.52 $15.52 $13.52 975
2021-01-21 $15.50 $16.13 $15.50 $16.00 $13.94 16,547
2021-01-20 $15.70 $15.79 $15.50 $15.57 $13.56 3,167
2021-01-19 $15.71 $15.71 $15.70 $15.70 $13.68 748
2021-01-15 $15.50 $15.50 $15.50 $15.50 $13.50 1
2021-01-14 $15.98 $15.98 $15.50 $15.68 $13.66 718
2021-01-13 $15.98 $15.98 $15.68 $15.68 $13.66 718
2021-01-12 $15.75 $15.75 $15.75 $15.75 $13.72 1,350
2021-01-11 $15.75 $15.75 $15.60 $15.75 $13.72 31,420
2021-01-08 $15.90 $15.98 $15.31 $15.75 $13.72 116,928
2021-01-07 $15.75 $15.98 $15.35 $15.80 $13.76 1,875
2021-01-06 $15.30 $15.78 $15.20 $15.75 $13.72 11,490
2021-01-05 $15.30 $15.31 $15.30 $15.31 $13.34 1,856
2021-01-04 $15.35 $15.56 $15.35 $15.45 $13.46 5,258
2020-12-31 $15.50 $15.55 $15.20 $15.25 $13.28 8,811
2020-12-30 $15.24 $15.70 $15.17 $15.20 $13.24 24,599
2020-12-29 $15.30 $15.40 $15.16 $15.20 $13.24 30,437
2020-12-28 $15.38 $15.45 $15.22 $15.22 $13.26 8,151
2020-12-24 $15.33 $15.33 $15.26 $15.26 $13.29 11,522
2020-12-23 $15.40 $15.50 $15.27 $15.27 $13.30 19,112
2020-12-22 $15.50 $15.50 $15.29 $15.50 $13.50 7,505
2020-12-21 $15.40 $15.61 $15.29 $15.50 $13.50 22,568
2020-12-18 $15.35 $15.70 $15.30 $15.40 $13.42 4,221
2020-12-17 $15.31 $15.65 $15.31 $15.43 $13.44 18,228
2020-12-16 $15.35 $15.36 $15.35 $15.36 $13.38 2,646
2020-12-15 $15.60 $15.99 $15.40 $15.40 $13.42 14,164
2020-12-14 $15.28 $15.60 $15.25 $15.50 $13.50 12,875
2020-12-11 $15.40 $15.40 $15.40 $15.40 $13.42 3,151
2020-12-10 $15.46 $15.50 $15.35 $15.35 $13.37 5,600
2020-12-09 $15.50 $15.50 $15.30 $15.50 $13.50 6,190
2020-12-08 $15.30 $15.60 $15.30 $15.60 $13.59 11,417
2020-12-07 $15.60 $15.75 $15.60 $15.75 $13.72 1,508
2020-12-04 $15.35 $15.59 $15.32 $15.59 $13.58 4,868
2020-12-03 $15.27 $15.45 $15.27 $15.45 $13.46 5,126
2020-12-02 $15.25 $15.45 $15.25 $15.45 $13.46 2,418
2020-12-01 $15.11 $15.80 $15.11 $15.25 $13.28 6,836
2020-11-30 $15.00 $15.75 $15.00 $15.35 $13.37 14,861
2020-11-27 $15.65 $15.75 $15.65 $15.75 $13.34 4,256
2020-11-25 $15.38 $15.38 $15.38 $15.38 $13.03 180
2020-11-24 $15.26 $15.60 $15.26 $15.60 $13.22 2,380
2020-11-23 $15.40 $15.60 $15.30 $15.60 $13.22 1,943
2020-11-20 $15.35 $15.55 $15.35 $15.55 $13.17 1,100
2020-11-19 $15.48 $15.48 $15.48 $15.48 $13.11 0
2020-11-18 $15.25 $15.50 $15.25 $15.48 $13.11 2,242
2020-11-17 $15.38 $15.50 $15.22 $15.30 $12.96 14,876
2020-11-16 $15.85 $15.90 $15.25 $15.50 $13.13 4,807
2020-11-13 $15.35 $15.95 $15.35 $15.70 $13.30 1,861
2020-11-12 $15.36 $15.41 $15.36 $15.41 $13.05 600
2020-11-11 $15.40 $15.85 $15.30 $15.85 $13.43 4,360
2020-11-10 $15.35 $15.65 $15.25 $15.65 $13.26 1,584
2020-11-09 $15.60 $15.85 $15.50 $15.85 $13.43 11,860
2020-11-06 $15.50 $15.50 $15.50 $15.50 $13.13 2,200
2020-11-05 $15.50 $15.50 $15.50 $15.50 $13.13 301
2020-11-04 $15.35 $15.50 $15.35 $15.50 $13.13 1,233
2020-11-03 $15.40 $15.50 $15.35 $15.50 $13.13 410
2020-11-02 $15.65 $15.65 $15.42 $15.60 $13.22 6,711
2020-10-30 $15.55 $15.75 $15.50 $15.50 $13.13 9,833
2020-10-29 $15.75 $15.75 $15.35 $15.62 $13.23 4,100
2020-10-28 $15.25 $15.65 $15.25 $15.65 $13.26 7,234
2020-10-27 $15.25 $15.61 $15.25 $15.61 $13.22 4,194
2020-10-26 $15.65 $15.65 $15.25 $15.30 $12.96 8,427
2020-10-23 $15.80 $15.80 $15.35 $15.35 $13.00 3,633
2020-10-22 $15.40 $15.65 $15.40 $15.65 $13.26 11,023
2020-10-21 $15.25 $15.85 $15.25 $15.85 $13.43 5,906
2020-10-20 $15.62 $15.62 $15.25 $15.25 $12.92 1,142
2020-10-19 $15.25 $15.25 $15.25 $15.25 $12.92 0
2020-10-16 $15.08 $15.64 $15.08 $15.25 $12.92 2,152
2020-10-15 $15.50 $15.50 $15.05 $15.50 $13.13 6,488
2020-10-14 $15.06 $15.64 $15.05 $15.30 $12.96 8,020
2020-10-13 $15.20 $15.20 $15.08 $15.08 $12.78 1,300
2020-10-12 $15.15 $15.64 $15.00 $15.64 $13.25 3,730
2020-10-09 $15.50 $15.50 $15.11 $15.50 $13.13 2,600
2020-10-08 $15.38 $15.50 $15.11 $15.26 $12.93 12,313
2020-10-07 $15.05 $15.34 $15.05 $15.24 $12.91 4,785
2020-10-06 $15.09 $15.09 $14.90 $15.05 $12.75 5,047
2020-10-05 $14.95 $15.10 $14.95 $15.10 $12.79 9,554
2020-10-02 $14.75 $14.95 $14.75 $14.95 $12.67 1,300
2020-10-01 $14.75 $14.80 $14.75 $14.76 $12.50 4,244
2020-09-30 $14.75 $14.76 $14.75 $14.76 $12.50 3,903
2020-09-29 $15.00 $15.00 $14.75 $14.75 $12.50 1,352
2020-09-28 $14.75 $14.75 $14.50 $14.50 $12.28 1,834
2020-09-25 $14.75 $14.75 $14.75 $14.75 $12.50 1,776
2020-09-24 $14.75 $14.75 $14.75 $14.75 $12.50 2,750
2020-09-23 $15.05 $15.05 $15.05 $15.05 $12.75 125
2020-09-22 $14.75 $15.05 $14.75 $15.05 $12.75 1,780
2020-09-21 $14.80 $14.80 $14.75 $14.75 $12.50 2,439
2020-09-18 $14.75 $15.30 $14.75 $14.80 $12.54 2,900
2020-09-17 $14.75 $15.25 $14.75 $15.25 $12.92 1,009
2020-09-16 $15.25 $15.25 $14.75 $14.75 $12.50 1,078
2020-09-15 $15.50 $15.95 $15.14 $15.90 $13.47 7,064
2020-09-14 $15.24 $15.24 $14.75 $14.75 $12.50 1,764
2020-09-11 $15.00 $15.00 $15.00 $15.00 $12.71 43
2020-09-10 $14.26 $15.00 $14.26 $15.00 $12.71 500
2020-09-09 $14.75 $14.75 $14.75 $14.75 $12.50 1,000
2020-09-08 $14.50 $14.75 $14.50 $14.50 $12.28 950
2020-09-04 $14.42 $14.42 $14.42 $14.42 $12.22 11
2020-09-03 $14.42 $14.42 $14.42 $14.42 $12.22 454
2020-09-02 $14.50 $14.50 $14.50 $14.50 $12.28 3,740
2020-09-01 $14.63 $14.63 $14.50 $14.50 $12.28 1,100
2020-08-31 $14.00 $14.75 $14.00 $14.75 $12.50 3,500
2020-08-28 $15.05 $15.25 $15.00 $15.25 $12.55 56,401
2020-08-27 $15.25 $15.25 $14.25 $15.00 $12.34 6,825
2020-08-26 $15.00 $15.25 $15.00 $15.25 $12.55 1,618
2020-08-25 $15.00 $15.00 $15.00 $15.00 $12.34 1,588
2020-08-24 $14.50 $15.50 $14.50 $15.00 $12.34 4,531
2020-08-21 $15.00 $15.00 $15.00 $15.00 $12.34 0
2020-08-20 $15.00 $15.00 $15.00 $15.00 $12.34 3,041
2020-08-19 $14.60 $15.00 $14.50 $15.00 $12.34 1,915
2020-08-18 $14.50 $14.50 $13.61 $13.61 $11.20 6,586
2020-08-17 $14.50 $14.50 $14.50 $14.50 $11.93 660
2020-08-14 $14.06 $14.10 $14.06 $14.10 $11.60 801
2020-08-13 $14.50 $14.50 $14.50 $14.50 $11.93 1,969
2020-08-12 $14.05 $14.50 $13.99 $14.50 $11.93 6,361
2020-08-11 $14.75 $14.75 $14.05 $14.05 $11.56 4,261
2020-08-10 $13.85 $14.50 $13.55 $14.05 $11.56 9,712
2020-08-07 $13.85 $13.85 $12.98 $13.85 $11.40 2,166
2020-08-06 $13.21 $13.94 $12.95 $13.85 $11.40 2,090
2020-08-05 $13.50 $13.50 $13.21 $13.21 $10.87 1,068
2020-08-04 $12.57 $13.97 $12.57 $13.97 $11.50 1,609
2020-08-03 $13.50 $13.60 $12.53 $13.00 $10.70 4,173
2020-07-31 $13.50 $13.70 $13.40 $13.50 $11.11 1,450
2020-07-30 $13.55 $13.55 $13.50 $13.50 $11.11 870
2020-07-29 $13.41 $13.50 $13.40 $13.50 $11.11 800
2020-07-28 $13.90 $13.90 $13.90 $13.90 $11.44 475
2020-07-27 $13.80 $13.80 $13.80 $13.80 $11.36 100
2020-07-24 $13.50 $13.50 $13.50 $13.50 $11.11 600
2020-07-23 $14.00 $14.00 $13.50 $13.50 $11.11 1,700
2020-07-22 $14.00 $14.00 $13.90 $14.00 $11.52 3,750
2020-07-21 $14.10 $14.10 $13.90 $13.95 $11.48 9,900
2020-07-20 $13.90 $14.00 $13.85 $13.90 $11.44 2,150
2020-07-17 $13.95 $13.95 $13.85 $13.85 $11.40 566
2020-07-16 $14.05 $14.05 $13.95 $13.95 $11.48 2,700
2020-07-15 $14.05 $14.25 $14.01 $14.25 $11.73 1,415
2020-07-14 $14.05 $14.05 $14.05 $14.05 $11.56 900
2020-07-13 $14.25 $14.26 $14.25 $14.26 $11.74 4,798
2020-07-10 $14.25 $14.25 $14.25 $14.25 $11.73 901
2020-07-09 $14.50 $14.50 $14.25 $14.25 $11.73 1,200
2020-07-08 $14.65 $14.65 $14.50 $14.50 $11.93 2,505
2020-07-07 $14.65 $14.65 $14.65 $14.65 $12.06 6,258
2020-07-06 $14.75 $15.85 $14.75 $14.75 $12.14 664
2020-07-02 $14.40 $14.50 $14.20 $14.50 $11.93 1,901
2020-07-01 $14.50 $14.50 $14.50 $14.50 $11.93 791
2020-06-30 $14.20 $14.49 $14.20 $14.20 $11.69 1,830
2020-06-29 $14.12 $14.20 $14.12 $14.20 $11.69 1,977
2020-06-26 $14.12 $14.12 $14.12 $14.12 $11.62 800
2020-06-25 $14.01 $14.01 $14.01 $14.01 $11.53 650
2020-06-24 $14.50 $14.60 $14.45 $14.45 $11.89 2,498
2020-06-23 $14.55 $14.55 $14.50 $14.50 $11.93 1,750
2020-06-22 $14.85 $14.85 $14.55 $14.55 $11.97 2,000
2020-06-19 $14.90 $14.90 $14.90 $14.90 $12.26 0
2020-06-18 $15.00 $15.00 $14.90 $14.90 $12.26 790
2020-06-17 $15.45 $16.00 $15.01 $15.01 $12.35 1,988
2020-06-16 $15.50 $15.50 $15.00 $15.00 $12.34 4,861
2020-06-15 $15.29 $15.75 $15.01 $15.75 $12.96 5,592
2020-06-12 $14.55 $15.28 $14.55 $15.28 $12.57 4,233
2020-06-11 $15.10 $15.10 $14.40 $14.40 $11.85 848
2020-06-10 $15.29 $15.29 $15.10 $15.29 $12.58 2,100
2020-06-09 $15.05 $15.05 $15.05 $15.05 $12.38 500
2020-06-08 $15.00 $15.00 $14.95 $15.00 $12.34 6,511
2020-06-05 $15.00 $15.00 $14.98 $15.00 $12.34 3,200
2020-06-04 $15.00 $15.00 $15.00 $15.00 $12.34 401
2020-06-03 $15.00 $15.00 $15.00 $15.00 $12.34 1,901
2020-06-02 $14.76 $15.00 $14.76 $15.00 $12.34 4,679
2020-06-01 $14.96 $14.96 $14.96 $14.96 $12.31 0
2020-05-29 $14.96 $14.96 $14.96 $14.96 $12.31 0
2020-05-28 $14.96 $14.96 $14.96 $14.96 $11.96 0
2020-05-27 $14.96 $15.74 $14.95 $14.96 $11.96 5,200
2020-05-26 $14.75 $15.25 $14.50 $14.80 $11.84 15,914
2020-05-22 $14.99 $15.24 $14.50 $14.55 $11.64 3,986
2020-05-21 $14.30 $15.24 $14.05 $14.99 $11.99 23,615
2020-05-20 $14.00 $14.00 $13.75 $14.00 $11.20 2,637
2020-05-19 $14.25 $14.25 $14.00 $14.00 $11.20 4,021
2020-05-18 $14.40 $14.40 $14.25 $14.25 $11.40 2,173
2020-05-15 $14.51 $14.51 $14.50 $14.50 $11.60 1,768
2020-05-14 $14.80 $14.80 $14.51 $14.51 $11.60 4,791
2020-05-13 $14.90 $14.90 $14.75 $14.90 $11.92 3,107
2020-05-12 $15.00 $15.00 $15.00 $15.00 $12.00 1,616
2020-05-11 $15.25 $15.25 $15.00 $15.25 $12.20 3,003
2020-05-08 $15.25 $15.49 $15.00 $15.00 $12.00 1,550
2020-05-07 $15.25 $15.25 $14.50 $15.25 $12.20 3,474
2020-05-06 $15.67 $15.67 $14.75 $15.20 $12.16 8,875
2020-05-05 $15.75 $15.75 $15.67 $15.67 $12.53 3,889
2020-05-04 $15.75 $15.95 $15.67 $15.67 $12.53 1,809
2020-05-01 $15.69 $16.00 $15.67 $16.00 $12.80 2,090
2020-04-30 $16.05 $16.35 $15.91 $15.91 $12.72 3,930
2020-04-29 $16.26 $16.50 $16.05 $16.05 $12.84 1,751
2020-04-28 $16.36 $16.40 $16.30 $16.40 $13.12 7,622
2020-04-27 $16.15 $16.40 $16.00 $16.40 $13.12 10,713
2020-04-24 $16.35 $16.40 $16.00 $16.40 $13.12 13,836
2020-04-23 $16.25 $16.35 $16.24 $16.35 $13.08 23,595
2020-04-22 $16.32 $16.33 $16.30 $16.30 $13.04 5,650
2020-04-21 $15.75 $16.35 $15.75 $16.32 $13.05 6,244
2020-04-20 $16.40 $16.40 $16.25 $16.30 $13.04 3,870
2020-04-17 $16.10 $16.25 $16.10 $16.25 $13.00 6,900
2020-04-16 $16.00 $16.00 $15.50 $16.00 $12.80 17,400
2020-04-15 $16.05 $16.10 $15.33 $16.00 $12.80 11,029
2020-04-14 $16.01 $16.05 $15.32 $16.05 $12.84 16,666
2020-04-13 $16.11 $16.11 $16.01 $16.01 $12.80 3,800
2020-04-09 $16.00 $16.13 $15.25 $16.13 $12.90 27,745
2020-04-08 $15.70 $16.05 $15.50 $16.05 $12.84 7,450
2020-04-07 $16.00 $16.05 $15.20 $16.00 $12.80 10,700
2020-04-06 $15.90 $15.90 $15.90 $15.90 $12.72 500
2020-04-03 $16.13 $16.13 $15.84 $15.85 $12.68 25,150
2020-04-02 $16.00 $16.25 $15.87 $16.25 $13.00 31,145
2020-04-01 $15.55 $16.43 $15.01 $16.30 $13.04 29,723
2020-03-31 $16.25 $16.57 $14.80 $16.50 $13.20 21,448
2020-03-30 $14.86 $16.27 $14.86 $16.25 $13.00 4,900
2020-03-27 $14.60 $16.35 $14.60 $16.25 $13.00 29,545
2020-03-26 $15.20 $16.99 $14.45 $16.00 $12.80 18,350
2020-03-25 $14.06 $15.90 $14.06 $15.90 $12.72 21,148
2020-03-24 $13.75 $15.13 $13.75 $14.90 $11.92 42,396
2020-03-23 $14.95 $14.95 $14.00 $14.50 $11.60 60,270
2020-03-20 $14.00 $14.99 $14.00 $14.99 $11.99 149,261
2020-03-19 $13.75 $15.00 $13.75 $15.00 $12.00 21,624
2020-03-18 $14.01 $15.31 $9.82 $14.50 $11.60 122,885
2020-03-17 $15.49 $15.85 $14.50 $15.85 $12.68 61,134
2020-03-16 $16.25 $16.25 $14.00 $15.45 $12.36 29,317
2020-03-13 $15.55 $16.33 $15.05 $16.20 $12.96 47,221
2020-03-12 $16.50 $16.50 $14.05 $16.25 $13.00 38,917
2020-03-11 $17.25 $17.25 $16.30 $16.97 $13.57 11,385
2020-03-10 $17.63 $17.65 $17.16 $17.65 $14.12 51,958
2020-03-09 $17.75 $17.80 $14.81 $17.75 $14.20 46,686
2020-03-06 $17.58 $17.80 $17.46 $17.80 $14.24 5,864
2020-03-05 $17.90 $17.90 $17.70 $17.70 $14.16 901
2020-03-04 $18.20 $18.20 $17.70 $17.90 $14.32 17,018
2020-03-03 $18.00 $18.00 $17.85 $17.99 $14.39 7,219
2020-03-02 $17.80 $18.05 $17.50 $18.00 $14.40 8,444
2020-02-28 $17.80 $18.00 $17.80 $18.00 $14.40 9,085
2020-02-27 $17.69 $17.85 $17.50 $17.80 $14.24 43,320
2020-02-26 $18.15 $18.18 $17.80 $18.15 $14.17 20,667
2020-02-25 $18.15 $18.18 $17.80 $18.15 $14.17 14,688
2020-02-24 $18.10 $18.12 $18.10 $18.10 $14.13 2,843
2020-02-21 $18.30 $18.30 $18.10 $18.10 $14.13 4,016
2020-02-20 $18.20 $18.40 $18.10 $18.40 $14.36 26,327
2020-02-19 $18.25 $18.35 $18.10 $18.20 $14.21 15,768
2020-02-18 $18.18 $18.28 $18.15 $18.20 $14.21 34,782
2020-02-14 $18.05 $18.10 $17.81 $18.10 $14.13 26,011
2020-02-13 $18.05 $18.10 $17.95 $18.00 $14.05 5,108
2020-02-12 $17.90 $18.15 $17.67 $18.15 $14.17 10,501
2020-02-11 $18.00 $18.39 $18.00 $18.22 $14.22 9,036
2020-02-10 $18.10 $18.10 $17.90 $17.95 $14.01 1,280
2020-02-07 $18.00 $18.00 $17.90 $18.00 $14.05 1,415
2020-02-06 $18.00 $18.00 $17.65 $17.68 $13.80 1,345
2020-02-05 $18.01 $18.04 $17.75 $18.00 $14.05 6,972
2020-02-04 $18.00 $18.05 $17.75 $18.00 $14.05 8,860
2020-02-03 $18.02 $18.05 $17.75 $18.05 $14.09 16,301
2020-01-31 $18.01 $18.08 $17.75 $18.08 $14.11 9,048
2020-01-30 $18.01 $18.19 $17.75 $18.19 $14.20 6,655
2020-01-29 $18.03 $18.03 $17.52 $18.01 $14.06 19,043
2020-01-28 $18.00 $18.10 $17.75 $18.00 $14.05 18,266
2020-01-27 $18.00 $18.05 $17.90 $18.00 $14.05 6,743
2020-01-24 $18.01 $18.20 $17.75 $18.01 $14.06 7,264
2020-01-23 $18.18 $18.30 $18.00 $18.09 $14.12 5,639
2020-01-22 $18.32 $18.32 $18.13 $18.17 $14.18 5,929
2020-01-21 $18.11 $18.30 $18.11 $18.16 $14.18 11,190
2020-01-17 $18.06 $18.25 $18.06 $18.11 $14.14 3,248
2020-01-16 $18.13 $18.28 $18.10 $18.25 $14.25 5,908
2020-01-15 $18.15 $18.20 $18.05 $18.05 $14.09 3,279
2020-01-14 $17.95 $18.26 $17.86 $18.26 $14.26 7,502
2020-01-13 $17.90 $18.00 $17.90 $18.00 $14.05 7,897
2020-01-10 $17.70 $17.90 $17.70 $17.90 $13.97 14,368
2020-01-09 $17.65 $17.82 $17.60 $17.60 $13.74 4,900
2020-01-08 $17.56 $17.70 $17.56 $17.57 $13.72 8,751
2020-01-07 $17.55 $17.58 $17.50 $17.58 $13.72 1,435
2020-01-06 $17.60 $17.85 $17.55 $17.55 $13.70 1,991
2020-01-03 $17.57 $17.57 $17.07 $17.50 $13.66 3,210
2020-01-02 $17.50 $17.56 $16.94 $17.56 $13.71 3,575
2019-12-31 $17.68 $18.00 $17.50 $17.50 $13.66 15,694
2019-12-30 $17.45 $17.50 $17.45 $17.50 $13.66 5,242
2019-12-27 $17.43 $18.00 $17.43 $17.65 $13.78 23,183
2019-12-26 $17.30 $17.50 $17.30 $17.40 $13.58 4,896
2019-12-24 $17.40 $17.50 $17.10 $17.25 $13.47 22,267
2019-12-23 $17.32 $17.50 $17.32 $17.40 $13.58 11,457
2019-12-20 $17.20 $17.41 $17.15 $17.32 $13.52 16,818
2019-12-19 $17.39 $17.39 $17.15 $17.30 $13.51 34,993
2019-12-18 $17.35 $17.39 $17.30 $17.38 $13.57 7,316
2019-12-17 $17.40 $17.65 $17.25 $17.65 $13.78 10,377
2019-12-16 $17.69 $17.69 $17.25 $17.30 $13.51 23,145
2019-12-13 $17.25 $17.35 $17.15 $17.35 $13.54 23,984
2019-12-12 $17.28 $17.28 $17.25 $17.25 $13.47 8,078
2019-12-11 $17.40 $17.40 $17.20 $17.28 $13.49 3,718
2019-12-10 $17.43 $17.43 $17.31 $17.40 $13.58 27,186
2019-12-09 $17.40 $17.43 $17.31 $17.43 $13.61 43,361
2019-12-06 $17.46 $17.46 $17.30 $17.45 $13.62 27,089
2019-12-05 $17.45 $17.46 $17.30 $17.45 $13.62 5,077
2019-12-04 $17.44 $17.45 $17.30 $17.45 $13.62 6,679
2019-12-03 $17.39 $17.46 $17.35 $17.44 $13.61 16,160
2019-12-02 $17.40 $17.52 $17.25 $17.50 $13.66 25,521
2019-11-29 $17.50 $17.75 $17.40 $17.50 $13.66 6,650
2019-11-27 $17.10 $17.39 $17.10 $17.35 $13.54 9,873
2019-11-26 $17.36 $17.60 $17.35 $17.60 $13.40 7,486
2019-11-25 $17.40 $17.40 $17.37 $17.37 $13.23 1,550
2019-11-22 $17.27 $17.45 $17.27 $17.45 $13.29 15,626
2019-11-21 $17.35 $17.35 $17.26 $17.29 $13.17 3,050
2019-11-20 $17.08 $17.57 $17.08 $17.45 $13.29 12,232
2019-11-19 $17.00 $17.05 $16.80 $17.00 $12.95 427,960
2019-11-18 $17.12 $17.12 $16.90 $17.10 $13.02 10,901
2019-11-15 $17.00 $17.25 $16.85 $17.25 $13.14 5,963
2019-11-14 $16.90 $17.05 $16.85 $16.89 $12.86 39,305
2019-11-13 $16.90 $17.00 $16.75 $17.00 $12.95 19,289
2019-11-12 $16.92 $17.02 $16.90 $16.90 $12.87 3,429
2019-11-11 $17.02 $17.05 $16.76 $16.90 $12.87 5,826
2019-11-08 $17.03 $17.03 $16.76 $17.00 $12.95 4,364
2019-11-07 $17.00 $17.24 $16.75 $17.24 $13.13 6,286
2019-11-06 $16.89 $17.09 $16.76 $17.00 $12.95 34,939
2019-11-05 $16.68 $16.90 $16.68 $16.89 $12.86 23,388
2019-11-04 $16.60 $16.77 $16.43 $16.75 $12.76 32,666
2019-11-01 $16.65 $16.65 $16.58 $16.60 $12.64 3,721
2019-10-31 $16.68 $16.68 $16.47 $16.60 $12.64 6,170
2019-10-30 $16.55 $16.85 $16.55 $16.56 $12.61 7,720
2019-10-29 $16.50 $16.55 $16.50 $16.55 $12.60 6,924
2019-10-28 $16.42 $16.42 $16.35 $16.38 $12.48 1,843
2019-10-25 $16.41 $16.48 $16.40 $16.45 $12.53 4,900
2019-10-24 $16.43 $16.75 $16.41 $16.41 $12.50 2,584
2019-10-23 $16.50 $16.52 $16.41 $16.41 $12.50 15,455
2019-10-22 $16.50 $16.72 $16.50 $16.72 $12.73 47,992
2019-10-21 $16.32 $16.50 $16.30 $16.50 $12.57 96,390
2019-10-18 $16.20 $16.45 $16.20 $16.45 $12.53 238,119
2019-10-17 $16.15 $16.24 $16.00 $16.17 $12.32 67,466
2019-10-16 $16.20 $16.23 $16.10 $16.23 $12.36 6,210
2019-10-15 $16.23 $16.25 $16.20 $16.20 $12.34 8,705
2019-10-14 $16.25 $16.25 $16.20 $16.20 $12.34 7,625
2019-10-11 $16.20 $16.29 $15.83 $16.25 $12.38 21,575
2019-10-10 $16.15 $16.16 $15.86 $16.16 $12.31 10,318
2019-10-09 $16.05 $16.13 $15.95 $16.10 $12.26 15,509
2019-10-08 $16.05 $16.05 $15.78 $16.00 $12.19 24,563
2019-10-07 $16.10 $16.15 $15.78 $16.10 $12.26 48,200
2019-10-04 $16.05 $16.08 $16.05 $16.08 $12.25 5,375
2019-10-03 $16.00 $16.26 $15.75 $16.05 $12.22 3,950
2019-10-02 $15.61 $16.25 $15.61 $16.25 $12.38 2,665
2019-10-01 $16.25 $16.42 $15.73 $16.34 $12.44 10,690
2019-09-30 $15.90 $16.39 $15.90 $16.39 $12.48 6,356
2019-09-27 $15.85 $16.07 $15.60 $15.90 $12.11 9,763
2019-09-26 $15.81 $15.85 $15.61 $15.84 $12.06 13,580
2019-09-25 $15.75 $15.85 $15.51 $15.80 $12.03 7,150
2019-09-24 $15.60 $15.75 $15.60 $15.75 $12.00 3,000
2019-09-23 $15.80 $15.80 $15.70 $15.70 $11.96 1,704
2019-09-20 $15.85 $15.85 $15.70 $15.71 $11.96 1,551
2019-09-19 $15.80 $15.90 $15.80 $15.90 $12.11 7,685
2019-09-18 $15.99 $16.00 $15.69 $15.90 $12.11 6,920
2019-09-17 $15.95 $16.00 $15.68 $15.90 $12.11 2,342
2019-09-16 $15.87 $16.00 $15.78 $15.95 $12.15 14,880
2019-09-13 $15.85 $15.85 $15.67 $15.76 $12.00 4,753
2019-09-12 $15.80 $15.80 $15.67 $15.67 $11.93 3,744
2019-09-11 $15.85 $15.85 $15.70 $15.76 $12.00 8,546
2019-09-10 $15.83 $15.83 $15.83 $15.83 $12.06 175
2019-09-09 $15.80 $15.87 $15.36 $15.87 $12.09 8,644
2019-09-06 $15.75 $15.85 $15.35 $15.85 $12.07 9,695
2019-09-05 $15.55 $15.75 $14.80 $15.75 $12.00 35,755
2019-09-04 $15.50 $15.50 $14.81 $15.50 $11.80 18,581
2019-09-03 $15.35 $15.42 $15.15 $15.30 $11.65 3,761
2019-08-30 $15.35 $15.45 $14.82 $15.45 $11.77 8,591
2019-08-29 $15.11 $15.45 $15.11 $15.45 $11.77 13,850
2019-08-28 $15.30 $15.60 $15.25 $15.60 $11.56 26,822
2019-08-27 $15.70 $15.70 $15.15 $15.60 $11.56 23,499
2019-08-26 $15.79 $15.79 $15.60 $15.70 $11.63 8,935
2019-08-23 $15.85 $15.95 $15.51 $15.70 $11.63 5,959
2019-08-22 $15.45 $15.75 $15.45 $15.75 $11.67 20,020
2019-08-21 $15.70 $15.75 $15.60 $15.75 $11.67 17,241
2019-08-20 $15.74 $15.74 $15.40 $15.63 $11.58 5,511
2019-08-19 $15.50 $15.55 $15.30 $15.55 $11.52 6,609
2019-08-16 $15.45 $15.50 $15.25 $15.50 $11.48 9,779
2019-08-15 $15.35 $15.50 $15.28 $15.50 $11.48 10,089
2019-08-14 $15.20 $15.25 $14.90 $15.15 $11.22 3,776
2019-08-13 $15.25 $15.50 $15.20 $15.50 $11.48 10,982
2019-08-12 $15.25 $15.25 $15.25 $15.25 $11.30 200
2019-08-09 $15.10 $15.40 $14.80 $15.40 $11.41 18,570
2019-08-08 $14.40 $15.50 $14.40 $15.40 $11.41 39,309
2019-08-07 $14.40 $14.40 $14.01 $14.20 $10.52 13,150
2019-08-06 $14.40 $14.40 $14.35 $14.35 $10.63 8,818
2019-08-05 $14.50 $14.50 $14.05 $14.05 $10.41 5,100
2019-08-02 $14.20 $14.70 $14.20 $14.70 $10.89 1,200
2019-08-01 $14.35 $14.70 $14.00 $14.70 $10.89 2,615
2019-07-31 $14.18 $14.50 $14.00 $14.50 $10.74 8,781
2019-07-30 $14.00 $14.30 $14.00 $14.30 $10.59 2,881
2019-07-29 $13.95 $14.25 $13.95 $14.25 $10.56 10,890
2019-07-26 $13.95 $14.25 $13.95 $14.10 $10.44 103,925
2019-07-25 $14.05 $14.05 $13.95 $14.00 $10.37 5,850
2019-07-24 $14.27 $14.33 $14.05 $14.05 $10.41 100,205
2019-07-23 $14.35 $14.35 $14.00 $14.25 $10.56 20,179
2019-07-22 $14.50 $14.60 $14.30 $14.45 $10.70 127,838
2019-07-19 $14.40 $14.50 $14.40 $14.50 $10.74 15,629
2019-07-18 $14.40 $14.40 $14.22 $14.30 $10.59 24,180
2019-07-17 $14.48 $14.48 $14.37 $14.40 $10.67 5,609
2019-07-16 $14.30 $14.32 $14.30 $14.32 $10.61 26,696
2019-07-15 $14.41 $14.41 $13.90 $14.30 $10.59 12,177
2019-07-12 $14.00 $14.40 $14.00 $14.40 $10.67 2,610
2019-07-11 $14.15 $14.15 $14.15 $14.15 $10.48 100
2019-07-10 $14.20 $14.23 $13.76 $13.76 $10.19 7,130
2019-07-09 $14.10 $14.40 $14.00 $14.00 $10.37 2,139
2019-07-08 $14.25 $14.25 $14.25 $14.25 $10.56 6,301
2019-07-05 $14.00 $14.45 $13.97 $14.45 $10.70 8,770
2019-07-03 $14.00 $14.05 $14.00 $14.00 $10.37 1,612
2019-07-02 $14.15 $14.15 $14.00 $14.00 $10.37 2,068
2019-07-01 $14.05 $14.30 $14.00 $14.15 $10.48 8,200
2019-06-28 $14.12 $14.15 $14.00 $14.10 $10.44 37,350
2019-06-27 $14.20 $14.20 $14.00 $14.01 $10.38 8,242
2019-06-26 $14.05 $14.33 $14.00 $14.20 $10.52 18,709
2019-06-25 $14.20 $14.25 $14.05 $14.20 $10.52 12,674
2019-06-24 $14.09 $14.25 $14.09 $14.20 $10.52 25,222
2019-06-21 $14.20 $14.47 $14.05 $14.25 $10.56 127,462
2019-06-20 $14.30 $14.35 $13.90 $14.31 $10.60 180,743
2019-06-19 $14.30 $14.30 $13.90 $14.25 $10.56 107,809
2019-06-18 $13.84 $14.30 $13.84 $14.25 $10.56 91,395
2019-06-17 $13.85 $14.70 $13.85 $14.00 $10.37 13,313
2019-06-14 $13.85 $13.85 $13.65 $13.85 $10.26 4,187
2019-06-13 $13.85 $13.85 $13.51 $13.85 $10.26 3,713
2019-06-12 $13.75 $13.85 $13.51 $13.85 $10.26 3,004
2019-06-11 $13.75 $13.75 $13.51 $13.75 $10.19 14,830
2019-06-10 $13.75 $13.75 $13.50 $13.75 $10.19 18,316
2019-06-07 $13.75 $14.00 $13.75 $13.75 $10.19 1,721
2019-06-06 $13.75 $13.88 $13.50 $13.85 $10.26 13,136
2019-06-05 $13.50 $14.15 $13.36 $14.00 $10.37 21,081
2019-06-04 $13.40 $13.85 $13.30 $13.81 $10.23 15,533
2019-06-03 $13.65 $13.65 $13.25 $13.50 $10.00 10,150
2019-05-31 $13.50 $14.00 $13.40 $13.65 $10.11 21,333
2019-05-30 $13.75 $13.75 $13.22 $13.65 $10.11 6,653
2019-05-29 $13.88 $14.25 $13.80 $14.25 $10.23 8,766
2019-05-28 $13.35 $14.20 $13.35 $14.20 $10.19 10,407
2019-05-24 $13.75 $13.75 $13.38 $13.38 $9.61 2,145
2019-05-23 $13.36 $13.75 $13.36 $13.69 $9.83 6,188
2019-05-22 $14.00 $14.25 $13.36 $14.00 $10.05 11,913
2019-05-21 $14.00 $14.15 $13.95 $14.15 $10.16 8,028
2019-05-20 $14.00 $14.00 $13.85 $14.00 $10.05 40,300
2019-05-17 $14.65 $14.70 $14.10 $14.30 $10.27 20,921
2019-05-16 $12.21 $15.99 $12.15 $14.70 $10.55 450,010
2019-05-15 $12.10 $12.40 $12.00 $12.23 $8.78 75,427
2019-05-14 $12.35 $12.35 $12.05 $12.25 $8.79 17,672
2019-05-13 $12.30 $12.50 $12.25 $12.30 $8.83 80,790
2019-05-10 $12.15 $12.30 $12.00 $12.30 $8.83 29,189
2019-05-09 $12.00 $12.22 $12.00 $12.10 $8.69 46,319
2019-05-08 $12.18 $12.18 $11.80 $12.00 $8.62 26,351
2019-05-07 $12.11 $12.23 $12.08 $12.20 $8.76 129,845
2019-05-06 $11.95 $12.05 $11.55 $12.00 $8.62 6,915
2019-05-03 $11.90 $12.15 $11.80 $12.15 $8.72 177,901
2019-05-02 $11.83 $11.83 $11.83 $11.83 $8.49 100,000
2019-05-01 $11.93 $11.93 $11.75 $11.83 $8.49 6,700
2019-04-30 $11.75 $12.15 $11.75 $11.95 $8.58 38,409
2019-04-29 $11.75 $11.76 $11.60 $11.75 $8.44 34,600
2019-04-26 $11.75 $11.76 $11.60 $11.75 $8.44 8,049
2019-04-25 $11.74 $11.80 $11.60 $11.78 $8.46 45,550
2019-04-24 $11.59 $11.75 $11.50 $11.75 $8.43 30,179
2019-04-23 $11.60 $11.67 $11.35 $11.59 $8.32 27,298
2019-04-22 $11.42 $11.55 $10.90 $11.55 $8.29 21,511
2019-04-18 $11.55 $11.59 $11.30 $11.50 $8.26 23,142
2019-04-17 $11.15 $11.55 $11.15 $11.55 $8.29 64,009
2019-04-16 $11.25 $11.45 $11.25 $11.30 $8.11 18,791
2019-04-15 $11.00 $11.20 $11.00 $11.20 $8.04 19,209
2019-04-12 $11.19 $11.20 $10.85 $10.90 $7.83 8,155
2019-04-11 $11.33 $11.33 $11.01 $11.08 $7.95 3,000
2019-04-10 $11.15 $11.20 $11.01 $11.02 $7.91 8,498
2019-04-09 $11.05 $11.20 $10.95 $11.10 $7.97 4,712
2019-04-08 $11.00 $11.07 $10.77 $11.00 $7.90 9,241
2019-04-05 $10.90 $11.20 $10.90 $11.20 $8.04 13,189
2019-04-04 $11.28 $11.30 $10.76 $11.15 $8.00 5,741
2019-04-03 $11.55 $11.55 $11.25 $11.25 $8.08 16,335
2019-04-02 $11.50 $11.75 $11.50 $11.60 $8.33 20,134
2019-04-01 $11.15 $11.75 $11.13 $11.75 $8.44 14,724
2019-03-29 $11.15 $11.40 $11.15 $11.25 $8.08 7,408
2019-03-28 $11.10 $11.50 $10.76 $11.15 $8.00 17,882
2019-03-27 $11.05 $11.50 $11.00 $11.10 $7.97 18,381
2019-03-26 $11.05 $11.45 $10.67 $11.45 $8.22 12,797
2019-03-25 $11.25 $11.25 $11.05 $11.15 $8.00 12,499
2019-03-22 $11.25 $11.25 $11.08 $11.25 $8.08 7,102
2019-03-21 $10.50 $11.25 $10.45 $11.25 $8.08 33,615
2019-03-20 $10.43 $11.00 $10.43 $11.00 $7.90 85,943
2019-03-19 $10.35 $10.95 $9.91 $10.55 $7.57 28,282
2019-03-18 $10.25 $10.45 $10.00 $10.30 $7.39 13,199
2019-03-15 $10.02 $11.00 $9.95 $10.50 $7.54 13,921
2019-03-14 $9.51 $9.99 $9.40 $9.90 $7.11 24,176
2019-03-13 $9.80 $9.90 $9.50 $9.82 $7.05 31,990
2019-03-12 $9.22 $10.00 $9.20 $10.00 $7.18 38,384
2019-03-11 $8.87 $9.30 $8.85 $9.30 $6.68 41,155
2019-03-08 $8.68 $8.88 $8.68 $8.70 $6.25 9,856
2019-03-07 $8.78 $8.78 $8.60 $8.65 $6.21 15,628
2019-03-06 $9.07 $9.10 $8.15 $8.75 $6.28 476,840
2019-03-05 $10.05 $10.49 $8.67 $9.28 $6.66 213,888
2019-03-04 $10.76 $10.76 $10.06 $10.20 $7.32 57,050
2019-03-01 $10.56 $10.78 $10.40 $10.76 $7.72 39,203
2019-02-28 $10.95 $11.10 $10.43 $10.97 $7.87 291,053
2019-02-27 $11.38 $11.40 $11.05 $11.05 $7.63 108,672
2019-02-26 $11.60 $11.60 $11.10 $11.28 $7.79 21,990
2019-02-25 $11.63 $11.63 $11.25 $11.50 $7.94 130,236
2019-02-22 $11.75 $11.75 $11.29 $11.65 $8.05 143,941
2019-02-21 $11.70 $11.75 $11.60 $11.75 $8.11 43,554
2019-02-20 $11.74 $11.75 $11.28 $11.70 $8.08 13,363
2019-02-19 $11.95 $11.99 $11.48 $11.72 $8.09 21,643
2019-02-15 $11.98 $12.00 $11.70 $11.90 $8.22 265,834
2019-02-14 $12.35 $12.35 $11.75 $12.10 $8.36 9,738
2019-02-13 $12.35 $12.95 $12.14 $12.30 $8.49 29,301
2019-02-12 $11.63 $12.30 $11.50 $12.15 $8.39 42,339
2019-02-11 $11.06 $12.00 $10.51 $11.60 $8.01 284,001
2019-02-08 $10.00 $12.00 $9.90 $11.20 $7.73 240,000
2019-02-07 $10.00 $10.10 $8.80 $9.50 $6.56 4,790,350
2019-02-06 $9.25 $10.25 $9.20 $10.05 $6.94 344,599
2019-02-05 $9.25 $9.33 $8.70 $9.12 $6.30 141,377
2019-02-04 $9.10 $9.25 $8.85 $9.25 $6.39 104,095
2019-02-01 $8.35 $9.10 $8.35 $9.02 $6.23 697,242
2019-01-31 $8.26 $8.90 $8.26 $8.61 $5.95 377,255
2019-01-30 $7.51 $8.50 $7.50 $8.35 $5.77 417,792
2019-01-29 $7.81 $7.87 $6.96 $7.52 $5.19 256,848
2019-01-28 $8.11 $8.19 $7.67 $7.85 $5.42 216,152
2019-01-25 $8.30 $8.50 $8.05 $8.27 $5.71 233,353
2019-01-24 $7.68 $8.50 $7.57 $8.21 $5.67 375,307
2019-01-23 $9.17 $9.63 $7.71 $8.01 $5.53 630,993
2019-01-22 $14.09 $14.09 $8.94 $8.94 $6.17 408,246
2019-01-18 $14.15 $14.42 $13.87 $14.18 $9.79 19,279
2019-01-17 $13.83 $14.03 $13.24 $14.03 $9.69 17,763
2019-01-16 $14.11 $14.11 $13.55 $13.76 $9.50 11,853
2019-01-15 $14.01 $14.30 $13.85 $14.09 $9.73 20,186
2019-01-14 $13.33 $14.00 $13.33 $13.73 $9.48 24,036
2019-01-11 $13.23 $13.80 $13.20 $13.35 $9.22 39,502
2019-01-10 $13.09 $13.25 $12.80 $13.00 $8.98 18,114
2019-01-09 $13.52 $13.52 $12.96 $13.14 $9.07 20,306
2019-01-08 $13.39 $13.65 $12.96 $13.41 $9.26 21,861
2019-01-07 $13.80 $14.20 $13.38 $13.38 $9.24 15,722
2019-01-04 $12.85 $13.98 $12.85 $13.80 $9.53 54,559
2019-01-03 $12.73 $13.37 $12.65 $13.08 $9.03 27,172
2019-01-02 $12.12 $13.30 $11.87 $12.66 $8.74 42,722
2018-12-31 $12.22 $12.25 $11.80 $12.19 $8.42 67,371
2018-12-28 $11.82 $12.33 $11.55 $12.00 $8.29 63,397
2018-12-27 $11.99 $11.99 $11.57 $11.89 $8.21 87,907
2018-12-26 $11.73 $12.28 $11.54 $12.00 $8.29 93,369
2018-12-24 $11.55 $11.89 $11.29 $11.85 $8.18 90,942
2018-12-21 $11.77 $12.23 $11.68 $12.20 $8.43 58,385
2018-12-20 $12.42 $12.42 $11.30 $11.92 $8.23 103,319
2018-12-19 $13.00 $13.21 $12.25 $12.60 $8.70 79,057
2018-12-18 $13.66 $13.66 $12.71 $13.15 $9.08 76,143
2018-12-17 $14.37 $14.91 $13.24 $13.72 $9.47 45,916
2018-12-14 $14.40 $14.58 $12.67 $13.80 $9.53 95,016
2018-12-13 $13.92 $14.50 $13.90 $14.43 $9.96 107,919
2018-12-12 $12.82 $14.08 $12.70 $13.80 $9.53 117,230
2018-12-11 $12.57 $12.75 $12.45 $12.65 $8.74 52,195
2018-12-10 $12.69 $12.69 $12.04 $12.30 $8.49 180,763
2018-12-07 $12.97 $13.26 $12.61 $12.85 $8.87 73,607
2018-12-06 $12.82 $12.92 $12.49 $12.92 $8.92 92,618
2018-12-04 $12.48 $13.16 $12.48 $13.00 $8.98 130,620
2018-12-03 $13.02 $13.18 $12.70 $13.00 $8.98 85,365
2018-11-30 $13.52 $13.57 $12.11 $13.44 $9.28 174,098
2018-11-29 $14.40 $14.40 $13.30 $13.74 $9.49 55,785
2018-11-28 $14.72 $14.86 $14.35 $14.51 $9.71 46,735
2018-11-27 $14.80 $15.15 $14.57 $14.57 $9.75 57,989
2018-11-26 $15.35 $15.38 $14.93 $15.10 $10.11 96,147
2018-11-23 $14.66 $14.98 $14.66 $14.98 $10.03 14,989
2018-11-21 $14.99 $15.05 $14.75 $15.05 $10.07 34,373
2018-11-20 $14.60 $14.95 $14.48 $14.95 $10.01 16,908
2018-11-19 $14.63 $14.97 $14.61 $14.95 $10.01 47,776
2018-11-16 $14.98 $14.98 $14.37 $14.82 $9.92 32,393
2018-11-15 $14.72 $15.14 $14.71 $14.91 $9.98 41,864
2018-11-14 $15.00 $15.00 $14.58 $14.96 $10.01 81,415
2018-11-13 $15.49 $15.49 $14.75 $15.05 $10.07 16,903
2018-11-12 $15.63 $15.85 $15.30 $15.44 $10.34 38,715
2018-11-09 $15.55 $16.00 $15.55 $15.84 $10.60 12,806
2018-11-08 $15.26 $15.80 $15.26 $15.70 $10.51 24,500
2018-11-07 $15.99 $15.99 $15.53 $15.59 $10.44 14,612
2018-11-06 $15.77 $15.77 $15.29 $15.64 $10.47 28,424
2018-11-05 $16.08 $16.08 $15.86 $15.90 $10.64 8,647
2018-11-02 $16.20 $16.20 $15.88 $16.19 $10.84 3,967
2018-11-01 $15.88 $16.36 $15.88 $16.36 $10.95 6,342
2018-10-31 $16.36 $16.36 $15.80 $16.00 $10.71 14,583
2018-10-30 $16.20 $16.29 $15.76 $16.01 $10.72 27,645
2018-10-29 $16.12 $16.60 $15.82 $16.29 $10.90 30,011
2018-10-26 $15.79 $16.00 $15.79 $15.80 $10.58 5,977
2018-10-25 $16.17 $16.17 $15.79 $16.16 $10.82 27,791
2018-10-24 $16.24 $16.41 $16.00 $16.25 $10.88 21,004
2018-10-23 $16.39 $16.50 $16.17 $16.50 $11.05 6,923
2018-10-22 $16.14 $16.70 $15.97 $16.46 $11.02 34,624
2018-10-19 $15.67 $16.46 $15.60 $16.02 $10.72 13,541
2018-10-18 $14.92 $16.00 $14.80 $15.75 $10.54 54,825
2018-10-17 $14.18 $15.05 $13.64 $15.05 $10.07 50,142
2018-10-16 $14.79 $14.80 $14.48 $14.48 $9.69 33,267
2018-10-15 $15.20 $15.20 $14.72 $14.74 $9.87 20,944
2018-10-12 $15.18 $15.38 $14.88 $14.93 $9.99 23,871
2018-10-11 $15.07 $15.38 $14.70 $15.07 $10.09 20,410
2018-10-10 $15.25 $15.30 $14.80 $15.30 $10.24 41,415
2018-10-09 $15.15 $15.74 $15.12 $15.36 $10.28 27,035
2018-10-08 $15.40 $15.78 $15.00 $15.40 $10.31 26,330
2018-10-05 $15.09 $15.66 $15.09 $15.15 $10.14 31,191
2018-10-04 $16.03 $16.06 $15.18 $15.34 $10.27 43,852
2018-10-03 $15.79 $16.60 $15.67 $16.20 $10.84 49,762
2018-10-02 $16.17 $16.60 $15.56 $15.83 $10.60 34,925
2018-10-01 $16.64 $17.19 $16.31 $16.31 $10.92 41,551
2018-09-28 $16.99 $17.50 $16.57 $17.05 $11.41 29,525
2018-09-27 $15.67 $17.00 $15.67 $16.89 $11.31 52,784
2018-09-26 $16.49 $16.49 $15.63 $15.90 $10.64 44,168
2018-09-25 $16.97 $16.97 $16.08 $16.29 $10.90 21,148
2018-09-24 $17.01 $17.15 $16.75 $17.02 $11.39 15,623
2018-09-21 $17.12 $17.18 $17.00 $17.03 $11.40 14,690
2018-09-20 $17.03 $17.32 $17.02 $17.11 $11.45 21,242
2018-09-19 $17.32 $17.37 $17.01 $17.14 $11.47 23,253
2018-09-18 $17.60 $17.60 $17.29 $17.29 $11.57 22,718
2018-09-17 $17.90 $17.93 $17.24 $17.28 $11.57 31,250
2018-09-14 $17.54 $17.54 $17.05 $17.46 $11.69 39,286
2018-09-13 $17.80 $17.94 $17.33 $17.41 $11.65 34,472
2018-09-12 $17.69 $17.97 $17.50 $17.79 $11.91 15,392
2018-09-11 $18.01 $18.26 $17.23 $17.69 $11.84 67,998
2018-09-10 $18.07 $18.53 $18.07 $18.15 $12.15 17,047
2018-09-07 $18.20 $18.52 $18.20 $18.30 $12.25 30,383
2018-09-06 $18.28 $18.53 $18.10 $18.17 $12.16 35,698
2018-09-05 $18.48 $18.95 $18.26 $18.32 $12.26 48,091
2018-09-04 $19.08 $19.08 $18.28 $18.47 $12.36 23,098
2018-08-31 $19.06 $19.20 $19.06 $19.12 $12.80 4,495
2018-08-30 $19.05 $19.28 $19.05 $19.06 $12.76 8,487
2018-08-29 $19.47 $19.47 $19.18 $19.35 $12.67 12,206
2018-08-28 $19.26 $19.46 $19.00 $19.43 $12.72 12,509
2018-08-27 $19.40 $19.46 $19.31 $19.32 $12.65 17,438
2018-08-24 $19.18 $19.40 $19.18 $19.39 $12.69 4,449
2018-08-23 $19.40 $19.40 $19.28 $19.38 $12.68 4,304
2018-08-22 $19.20 $19.40 $19.20 $19.31 $12.64 15,560
2018-08-21 $19.47 $19.47 $19.22 $19.31 $12.64 15,337
2018-08-20 $19.04 $19.44 $19.04 $19.37 $12.68 13,221
2018-08-17 $18.71 $19.09 $18.71 $19.03 $12.46 7,527
2018-08-16 $18.89 $19.17 $18.83 $19.00 $12.44 6,915
2018-08-15 $18.88 $18.90 $18.79 $18.85 $12.34 8,344
2018-08-14 $19.14 $19.14 $18.90 $19.00 $12.44 5,352
2018-08-13 $19.35 $19.35 $18.89 $19.08 $12.49 6,017
2018-08-10 $19.20 $19.30 $19.10 $19.23 $12.59 8,578
2018-08-09 $19.25 $19.54 $19.10 $19.33 $12.65 9,470
2018-08-08 $19.44 $19.59 $19.23 $19.23 $12.59 50,182
2018-08-07 $19.37 $19.37 $19.27 $19.33 $12.65 6,846
2018-08-06 $19.24 $19.35 $19.14 $19.29 $12.63 13,871
2018-08-03 $19.15 $19.46 $19.15 $19.26 $12.61 13,140
2018-08-02 $19.13 $19.33 $19.13 $19.29 $12.63 8,295
2018-08-01 $19.26 $19.45 $19.12 $19.18 $12.55 5,312
2018-07-31 $19.72 $19.72 $19.27 $19.54 $12.79 11,617
2018-07-30 $19.55 $19.73 $19.49 $19.58 $12.82 11,757
2018-07-27 $19.51 $19.83 $19.50 $19.60 $12.83 11,485
2018-07-26 $19.41 $19.65 $19.37 $19.65 $12.86 16,409
2018-07-25 $19.60 $19.76 $19.45 $19.60 $12.83 16,525
2018-07-24 $19.65 $19.85 $19.31 $19.60 $12.83 17,597
2018-07-23 $19.75 $19.92 $19.49 $19.92 $13.04 8,018
2018-07-20 $19.54 $19.58 $19.46 $19.54 $12.79 15,484
2018-07-19 $19.66 $19.72 $19.52 $19.58 $12.82 8,226
2018-07-18 $19.47 $19.56 $19.41 $19.56 $12.80 9,616
2018-07-17 $19.51 $19.80 $19.10 $19.61 $12.83 15,097
2018-07-16 $19.42 $19.54 $19.27 $19.52 $12.78 11,059
2018-07-13 $19.75 $19.81 $19.41 $19.55 $12.80 10,031
2018-07-12 $19.70 $19.90 $19.63 $19.82 $12.97 21,261
2018-07-11 $19.99 $20.00 $19.78 $19.78 $12.95 14,640
2018-07-10 $19.78 $19.98 $19.70 $19.85 $12.99 22,270
2018-07-09 $19.70 $19.99 $19.70 $19.82 $12.97 22,399
2018-07-06 $19.84 $19.95 $19.55 $19.80 $12.96 21,059
2018-07-05 $19.43 $19.80 $19.10 $19.80 $12.96 17,308
2018-07-03 $19.66 $20.00 $19.32 $19.63 $12.85 27,786
2018-07-02 $19.52 $19.87 $18.74 $19.80 $12.96 25,248
2018-06-29 $19.73 $19.89 $19.59 $19.83 $12.98 5,360
2018-06-28 $19.52 $19.80 $19.52 $19.76 $12.93 14,361
2018-06-27 $19.52 $19.75 $19.52 $19.52 $12.78 13,486
2018-06-26 $19.45 $19.52 $19.21 $19.42 $12.71 16,315
2018-06-25 $19.71 $19.74 $19.45 $19.50 $12.76 18,639
2018-06-22 $19.95 $19.95 $19.75 $19.75 $12.93 11,141
2018-06-21 $19.99 $19.99 $19.90 $19.91 $13.03 7,129
2018-06-20 $19.83 $20.00 $19.82 $19.99 $13.08 11,598
2018-06-19 $19.94 $19.98 $19.81 $19.81 $12.97 26,143
2018-06-18 $19.95 $19.96 $19.81 $19.87 $13.00 19,053
2018-06-15 $19.98 $19.99 $19.78 $19.90 $13.03 57,841
2018-06-14 $20.00 $20.00 $19.80 $19.85 $12.99 27,489
2018-06-13 $20.12 $20.12 $19.79 $20.00 $13.09 24,790
2018-06-12 $20.00 $20.01 $19.89 $19.94 $13.05 41,887
2018-06-11 $19.85 $20.14 $19.81 $20.14 $13.18 23,326
2018-06-08 $20.00 $20.04 $19.83 $20.00 $13.09 19,457
2018-06-07 $19.99 $20.11 $19.90 $19.95 $13.06 27,833
2018-06-06 $19.92 $19.92 $19.56 $19.76 $12.93 27,549
2018-06-05 $19.40 $19.85 $19.35 $19.83 $12.98 33,820
2018-06-04 $19.35 $19.61 $19.28 $19.28 $12.62 19,668
2018-06-01 $19.08 $19.34 $19.07 $19.31 $12.64 13,107
2018-05-31 $19.20 $19.45 $18.93 $19.09 $12.49 9,165
2018-05-30 $19.52 $19.55 $19.29 $19.50 $12.48 12,074
2018-05-29 $19.55 $19.77 $19.55 $19.59 $12.54 22,242
2018-05-25 $19.48 $19.73 $19.39 $19.53 $12.49 23,610
2018-05-24 $19.35 $19.58 $19.34 $19.35 $12.38 31,064
2018-05-23 $19.10 $19.62 $19.05 $19.50 $12.48 16,178
2018-05-22 $19.39 $19.84 $19.11 $19.12 $12.24 42,883
2018-05-21 $19.73 $19.93 $19.38 $19.53 $12.50 30,638
2018-05-18 $18.55 $19.59 $18.29 $19.55 $12.51 100,906
2018-05-17 $17.90 $18.14 $17.90 $18.11 $11.59 12,055
2018-05-16 $18.01 $18.17 $17.97 $18.04 $11.54 24,029
2018-05-15 $18.30 $18.30 $17.72 $17.94 $11.48 9,701
2018-05-14 $18.30 $18.57 $18.30 $18.39 $11.77 7,074
2018-05-11 $18.32 $18.56 $18.29 $18.30 $11.71 17,831
2018-05-10 $18.05 $18.43 $18.05 $18.27 $11.69 5,783
2018-05-09 $17.98 $18.39 $17.98 $18.39 $11.77 12,051
2018-05-08 $18.26 $18.30 $18.10 $18.10 $11.58 18,769
2018-05-07 $17.90 $18.38 $17.90 $18.31 $11.72 28,631
2018-05-04 $17.92 $18.02 $17.88 $18.00 $11.52 15,523
2018-05-03 $18.00 $18.00 $17.66 $17.82 $11.40 33,767
2018-05-02 $18.01 $18.01 $17.76 $17.95 $11.49 11,152
2018-05-01 $18.00 $18.04 $17.75 $17.86 $11.43 68,343
2018-04-30 $18.35 $18.35 $17.90 $18.00 $11.52 21,427
2018-04-27 $18.03 $18.34 $18.00 $18.03 $11.54 25,117
2018-04-26 $17.99 $18.15 $17.99 $18.08 $11.57 58,194
2018-04-25 $18.22 $18.23 $17.84 $17.99 $11.51 32,476
2018-04-24 $18.33 $18.33 $17.89 $18.26 $11.69 15,281
2018-04-23 $18.37 $18.37 $17.85 $18.22 $11.66 15,331
2018-04-20 $18.43 $18.89 $18.40 $18.50 $11.84 51,239
2018-04-19 $18.40 $18.89 $18.36 $18.77 $12.01 19,433
2018-04-18 $18.97 $18.97 $18.50 $18.90 $12.09 15,168
2018-04-17 $18.59 $19.00 $18.56 $18.90 $12.09 31,399
2018-04-16 $19.00 $19.13 $18.59 $19.13 $12.24 11,621
2018-04-13 $18.00 $19.00 $17.57 $18.90 $12.09 16,859
2018-04-12 $18.75 $18.85 $18.75 $18.85 $12.06 10,176
2018-04-11 $18.86 $18.99 $18.71 $18.95 $12.13 19,307
2018-04-10 $18.57 $18.76 $18.45 $18.74 $11.99 12,462
2018-04-09 $17.65 $18.29 $17.65 $18.21 $11.65 15,611
2018-04-06 $18.00 $18.00 $17.52 $17.67 $11.31 17,188
2018-04-05 $17.56 $17.79 $17.54 $17.72 $11.34 23,881
2018-04-04 $17.76 $17.83 $17.65 $17.83 $11.41 12,184
2018-04-03 $17.79 $17.98 $17.61 $17.93 $11.47 21,665
2018-04-02 $18.05 $18.10 $17.78 $17.90 $11.45 23,337
2018-03-29 $18.07 $18.18 $17.78 $18.18 $11.63 16,794
2018-03-28 $17.98 $18.71 $17.96 $18.00 $11.52 20,031
2018-03-27 $18.89 $18.89 $17.76 $18.13 $11.60 18,834
2018-03-26 $19.24 $19.24 $19.00 $19.03 $12.18 9,962
2018-03-23 $19.11 $19.25 $19.04 $19.10 $12.22 6,190
2018-03-22 $19.11 $19.25 $19.11 $19.18 $12.27 4,875
2018-03-21 $19.11 $19.28 $19.10 $19.24 $12.31 7,113
2018-03-20 $19.40 $19.40 $19.00 $19.00 $12.16 38,123
2018-03-19 $19.62 $19.62 $19.39 $19.43 $12.43 36,815
2018-03-16 $19.50 $19.62 $19.08 $19.48 $12.47 99,951
2018-03-15 $19.20 $19.50 $19.10 $19.50 $12.48 26,333
2018-03-14 $18.87 $19.05 $18.87 $19.00 $12.16 31,643
2018-03-13 $19.04 $19.25 $19.00 $19.00 $12.16 38,947
2018-03-12 $18.63 $19.27 $18.63 $19.17 $12.27 10,048
2018-03-09 $18.74 $19.23 $18.74 $18.98 $12.15 26,043
2018-03-08 $18.81 $19.00 $18.74 $19.00 $12.16 59,099
2018-03-07 $18.59 $19.00 $18.59 $18.86 $12.07 20,786
2018-03-06 $18.90 $18.99 $18.57 $18.74 $11.99 84,371
2018-03-05 $18.99 $19.00 $18.62 $18.92 $12.11 107,762
2018-03-02 $19.16 $19.16 $18.61 $18.90 $12.09 48,490
2018-03-01 $19.44 $19.65 $19.01 $19.38 $12.40 78,003
2018-02-28 $19.71 $19.71 $19.25 $19.54 $12.50 99,816
2018-02-27 $19.70 $19.99 $19.69 $19.99 $12.51 43,538
2018-02-26 $19.85 $19.98 $19.65 $19.78 $12.38 81,345
2018-02-23 $19.70 $19.78 $19.57 $19.76 $12.37 37,167
2018-02-22 $19.10 $19.72 $19.10 $19.65 $12.30 34,233
2018-02-21 $19.66 $19.66 $19.31 $19.36 $12.12 25,863
2018-02-20 $19.01 $19.39 $19.01 $19.23 $12.04 18,396
2018-02-16 $19.12 $19.12 $18.75 $19.01 $11.90 17,528
2018-02-15 $18.53 $18.90 $18.50 $18.81 $11.78 35,149
2018-02-14 $18.33 $18.92 $18.33 $18.65 $11.68 16,052
2018-02-13 $18.56 $18.56 $18.35 $18.46 $11.56 24,885
2018-02-12 $18.40 $18.58 $18.33 $18.43 $11.54 10,904
2018-02-09 $18.29 $18.51 $18.05 $18.38 $11.51 35,583
2018-02-08 $18.52 $18.75 $18.52 $18.70 $11.71 33,570
2018-02-07 $18.65 $18.90 $18.60 $18.60 $11.64 187,136
2018-02-06 $18.47 $18.74 $18.47 $18.69 $11.70 36,059
2018-02-05 $18.44 $18.77 $18.44 $18.68 $11.69 36,331
2018-02-02 $18.57 $18.89 $18.56 $18.60 $11.64 37,283
2018-02-01 $18.61 $19.01 $18.57 $18.72 $11.72 42,446
2018-01-31 $18.10 $18.69 $18.10 $18.55 $11.61 29,394
2018-01-30 $18.77 $18.77 $18.36 $18.56 $11.62 40,232
2018-01-29 $19.10 $19.18 $18.56 $19.05 $11.93 89,189
2018-01-26 $19.06 $19.25 $18.63 $19.18 $12.01 136,380
2018-01-25 $18.29 $19.20 $18.25 $19.20 $12.02 178,768
2018-01-24 $18.51 $18.73 $18.04 $18.45 $11.55 74,890
2018-01-23 $18.38 $18.64 $18.01 $18.63 $11.66 89,615
2018-01-22 $16.12 $18.69 $16.07 $18.40 $11.52 262,004
2018-01-19 $17.79 $17.79 $16.41 $16.76 $10.49 198,648
2018-01-18 $14.72 $17.97 $13.93 $17.60 $11.02 663,963
2018-01-17 $17.60 $17.99 $15.75 $16.15 $10.11 505,057
2018-01-16 $19.15 $19.16 $16.90 $17.50 $10.96 501,571
2018-01-12 $20.81 $20.81 $19.08 $19.67 $12.31 379,593
2018-01-11 $20.91 $21.02 $20.55 $20.72 $12.97 87,172
2018-01-10 $21.25 $21.33 $20.89 $21.07 $13.19 152,553
2018-01-09 $20.59 $20.67 $20.43 $20.65 $12.93 17,953
2018-01-08 $20.66 $20.66 $20.29 $20.53 $12.85 29,561
2018-01-05 $20.62 $20.69 $20.50 $20.61 $12.90 18,166
2018-01-04 $20.35 $20.72 $20.35 $20.48 $12.82 22,847
2018-01-03 $20.09 $20.50 $19.56 $20.50 $12.83 92,398
2018-01-02 $20.40 $20.84 $18.89 $20.04 $12.55 61,045
2017-12-29 $20.27 $20.59 $20.16 $20.53 $12.85 79,921
2017-12-28 $19.90 $20.36 $19.82 $20.27 $12.69 124,007
2017-12-27 $19.96 $19.96 $19.82 $19.91 $12.46 194,881
2017-12-26 $20.15 $20.19 $19.94 $20.00 $12.52 79,739
2017-12-22 $20.16 $20.27 $20.11 $20.15 $12.61 91,311
2017-12-21 $20.20 $20.26 $20.11 $20.16 $12.62 107,005
2017-12-20 $20.35 $20.44 $20.20 $20.21 $12.65 100,692
2017-12-19 $20.56 $20.61 $20.30 $20.39 $12.76 94,613
2017-12-18 $20.53 $20.79 $20.50 $20.55 $12.86 109,694
2017-12-15 $20.63 $20.80 $20.52 $20.64 $12.92 86,221
2017-12-14 $20.65 $20.65 $20.43 $20.60 $12.90 57,929
2017-12-13 $20.79 $20.79 $20.47 $20.68 $12.95 74,451
2017-12-12 $20.45 $20.79 $20.44 $20.70 $12.96 69,337
2017-12-11 $20.46 $20.48 $20.28 $20.41 $12.78 67,288
2017-12-08 $20.38 $20.43 $20.20 $20.35 $12.74 139,866
2017-12-07 $20.28 $20.66 $20.28 $20.40 $12.77 71,210
2017-12-06 $20.65 $20.65 $20.33 $20.46 $12.81 93,201
2017-12-05 $20.75 $20.80 $20.51 $20.65 $12.93 72,075
2017-12-04 $21.00 $21.00 $20.60 $20.80 $13.02 61,405
2017-12-01 $21.14 $21.14 $20.70 $20.72 $12.97 46,806
2017-11-30 $21.11 $21.19 $20.82 $20.99 $13.14 46,270
2017-11-29 $21.16 $21.47 $21.05 $21.47 $13.17 66,564
2017-11-28 $21.00 $21.16 $20.91 $21.16 $12.98 250,147
2017-11-27 $21.10 $21.29 $20.94 $20.98 $12.87 145,101
2017-11-24 $21.23 $21.25 $20.96 $21.19 $13.00 15,774
2017-11-22 $21.19 $21.23 $21.00 $21.20 $13.00 37,467
2017-11-21 $21.12 $21.23 $20.87 $21.20 $13.00 196,470
2017-11-20 $21.39 $21.43 $20.90 $21.05 $12.91 75,243
2017-11-17 $21.33 $21.59 $21.21 $21.39 $13.12 87,194
2017-11-16 $21.45 $21.97 $21.40 $21.50 $13.19 64,299
2017-11-15 $20.77 $21.99 $20.77 $21.42 $13.14 147,676
2017-11-14 $22.00 $22.00 $20.49 $21.17 $12.98 155,725
2017-11-13 $22.00 $22.15 $21.83 $21.92 $13.44 38,822
2017-11-10 $22.41 $22.44 $22.20 $22.27 $13.66 38,810
2017-11-09 $22.53 $22.63 $21.95 $22.40 $13.74 69,755
2017-11-08 $22.24 $22.83 $22.24 $22.66 $13.90 34,240
2017-11-07 $22.83 $22.83 $22.42 $22.59 $13.86 63,536
2017-11-06 $22.88 $22.96 $22.67 $22.70 $13.92 34,055
2017-11-03 $22.93 $23.00 $22.85 $22.87 $14.03 17,763
2017-11-02 $23.09 $23.13 $22.81 $22.89 $14.04 23,208
2017-11-01 $23.09 $23.14 $22.83 $23.00 $14.11 55,159
2017-10-31 $22.89 $23.14 $22.89 $23.09 $14.16 30,327
2017-10-30 $23.01 $23.20 $22.78 $23.14 $14.19 39,034
2017-10-27 $22.93 $23.17 $22.90 $23.00 $14.11 21,113
2017-10-26 $23.00 $23.02 $22.90 $23.00 $14.11 31,873
2017-10-25 $22.96 $23.11 $22.82 $23.00 $14.11 48,044
2017-10-24 $23.32 $23.35 $22.95 $22.95 $14.08 25,246
2017-10-23 $23.46 $23.46 $23.06 $23.20 $14.23 47,754
2017-10-20 $23.26 $23.41 $23.19 $23.41 $14.36 23,687
2017-10-19 $23.24 $23.25 $23.00 $23.25 $14.26 29,312
2017-10-18 $23.28 $23.28 $22.91 $23.01 $14.11 31,636
2017-10-17 $23.04 $23.30 $22.97 $22.97 $14.09 34,200
2017-10-16 $23.19 $23.23 $23.06 $23.19 $14.22 31,143
2017-10-13 $23.10 $23.21 $23.04 $23.10 $14.17 13,990
2017-10-12 $23.01 $23.11 $22.97 $23.05 $14.14 24,275
2017-10-11 $23.19 $23.30 $23.05 $23.05 $14.14 18,784
2017-10-10 $22.88 $23.00 $22.58 $23.00 $14.11 30,755
2017-10-09 $22.85 $22.95 $22.50 $22.75 $13.95 11,729
2017-10-06 $22.98 $23.04 $22.83 $22.95 $14.08 24,395
2017-10-05 $23.17 $23.27 $23.02 $23.15 $14.20 38,119
2017-10-04 $23.10 $23.10 $22.80 $22.99 $14.10 29,481
2017-10-03 $23.30 $23.36 $23.01 $23.05 $14.14 44,999
2017-10-02 $23.40 $23.40 $23.25 $23.26 $14.27 18,421
2017-09-29 $23.38 $23.46 $23.24 $23.40 $14.35 23,605
2017-09-28 $23.46 $23.46 $23.33 $23.43 $14.37 13,133
2017-09-27 $23.33 $23.44 $23.26 $23.37 $14.33 19,426
2017-09-26 $23.31 $23.45 $23.31 $23.41 $14.36 23,158
2017-09-25 $23.45 $23.48 $23.28 $23.39 $14.34 42,614
2017-09-22 $23.32 $23.48 $23.32 $23.47 $14.39 27,312
2017-09-21 $23.39 $23.44 $23.31 $23.39 $14.35 24,472
2017-09-20 $23.06 $23.39 $23.06 $23.34 $14.32 35,857
2017-09-19 $23.32 $23.42 $23.08 $23.16 $14.20 45,405
2017-09-18 $23.06 $23.25 $22.96 $23.16 $14.20 26,030
2017-09-15 $22.91 $23.24 $22.89 $23.16 $14.20 38,738
2017-09-14 $22.73 $22.91 $22.67 $22.82 $14.00 32,075
2017-09-13 $22.46 $22.78 $22.43 $22.76 $13.96 64,499
2017-09-12 $22.52 $22.59 $22.42 $22.45 $13.77 60,412
2017-09-11 $22.50 $22.80 $22.43 $22.50 $13.80 92,289
2017-09-08 $22.45 $22.49 $22.36 $22.46 $13.78 18,711
2017-09-07 $22.29 $22.45 $22.00 $22.38 $13.73 20,697
2017-09-06 $21.80 $22.37 $21.63 $22.36 $13.71 43,286
2017-09-05 $22.42 $22.42 $21.55 $21.60 $13.25 67,521
2017-09-01 $22.65 $22.69 $22.39 $22.43 $13.76 46,232
2017-08-31 $22.42 $22.45 $22.18 $22.42 $13.75 82,876
2017-08-30 $22.89 $22.93 $22.11 $22.44 $13.76 39,217
2017-08-29 $23.92 $23.92 $23.12 $23.30 $14.02 71,971
2017-08-28 $23.85 $24.00 $23.66 $23.83 $14.34 25,886
2017-08-25 $23.80 $23.92 $23.80 $23.82 $14.33 19,659
2017-08-24 $23.86 $23.96 $23.82 $23.85 $14.35 11,953
2017-08-23 $23.83 $23.86 $23.75 $23.83 $14.34 21,117
2017-08-22 $23.90 $23.90 $23.69 $23.84 $14.34 28,930
2017-08-21 $23.80 $23.98 $23.80 $23.93 $14.40 16,031
2017-08-18 $23.87 $23.88 $23.62 $23.78 $14.31 21,595
2017-08-17 $23.88 $24.00 $23.75 $23.87 $14.36 21,100
2017-08-16 $24.03 $24.03 $23.86 $23.95 $14.41 25,526
2017-08-15 $23.90 $24.08 $23.75 $23.96 $14.42 45,642
2017-08-14 $23.74 $23.97 $23.60 $23.97 $14.42 25,788
2017-08-11 $23.30 $23.75 $23.25 $23.45 $14.11 52,297
2017-08-10 $23.75 $23.75 $23.40 $23.45 $14.11 45,332
2017-08-09 $24.11 $24.11 $23.62 $23.85 $14.35 56,449
2017-08-08 $24.19 $24.19 $24.00 $24.18 $14.55 25,648
2017-08-07 $24.00 $24.19 $23.91 $24.19 $14.55 32,038
2017-08-04 $23.91 $24.02 $23.80 $24.00 $14.44 11,137
2017-08-03 $23.96 $24.06 $23.93 $23.93 $14.40 24,375
2017-08-02 $24.11 $24.11 $23.95 $23.96 $14.41 30,001
2017-08-01 $23.98 $24.11 $23.82 $24.08 $14.49 35,616
2017-07-31 $23.85 $24.10 $23.85 $23.98 $14.43 74,574
2017-07-28 $23.75 $23.88 $23.73 $23.87 $14.36 20,048
2017-07-27 $23.82 $23.87 $23.71 $23.78 $14.31 37,975
2017-07-26 $23.74 $23.88 $23.73 $23.76 $14.30 32,480
2017-07-25 $23.87 $23.92 $23.73 $23.79 $14.31 24,948
2017-07-24 $23.76 $23.93 $23.71 $23.93 $14.40 56,184
2017-07-21 $23.80 $23.92 $23.66 $23.85 $14.35 30,302
2017-07-20 $23.88 $23.93 $23.84 $23.85 $14.35 26,783
2017-07-19 $23.71 $23.93 $23.68 $23.80 $14.32 41,834
2017-07-18 $23.72 $23.80 $23.65 $23.80 $14.32 32,083
2017-07-17 $23.72 $23.84 $23.65 $23.76 $14.30 52,493
2017-07-14 $23.70 $23.84 $23.70 $23.70 $14.26 31,084
2017-07-13 $23.77 $23.83 $23.62 $23.70 $14.26 38,718
2017-07-12 $23.77 $23.95 $23.77 $23.88 $14.37 33,586
2017-07-11 $23.79 $23.80 $23.67 $23.70 $14.26 39,431
2017-07-10 $23.92 $23.94 $23.76 $23.76 $14.30 29,185
2017-07-07 $23.83 $23.99 $23.60 $23.92 $14.39 49,930
2017-07-06 $23.50 $23.77 $23.36 $23.59 $14.19 31,069
2017-07-05 $23.73 $23.85 $23.32 $23.58 $14.19 30,871
2017-07-03 $23.89 $23.89 $23.68 $23.68 $14.25 10,099
2017-06-30 $23.80 $23.80 $23.56 $23.62 $14.21 32,440
2017-06-29 $23.86 $23.88 $23.60 $23.86 $14.36 32,920
2017-06-28 $23.92 $24.00 $23.76 $23.91 $14.39 49,804
2017-06-27 $23.75 $24.00 $23.65 $23.86 $14.36 49,483
2017-06-26 $23.54 $23.95 $23.54 $23.90 $14.38 38,228
2017-06-23 $23.47 $23.64 $23.40 $23.64 $14.22 27,435
2017-06-22 $23.35 $23.49 $23.29 $23.49 $14.13 20,398
2017-06-21 $23.36 $23.39 $23.15 $23.32 $14.03 18,355
2017-06-20 $23.37 $23.37 $23.24 $23.32 $14.03 16,226
2017-06-19 $23.29 $23.42 $23.11 $23.38 $14.07 28,046
2017-06-16 $23.20 $23.33 $23.10 $23.24 $13.98 10,458
2017-06-15 $23.24 $23.35 $23.15 $23.29 $14.01 25,123
2017-06-14 $23.09 $23.24 $23.02 $23.22 $13.97 22,664
2017-06-13 $23.00 $23.09 $22.95 $23.02 $13.85 33,157
2017-06-12 $22.70 $23.10 $22.70 $23.00 $13.84 11,193
2017-06-09 $23.07 $23.09 $22.90 $23.00 $13.84 26,968
2017-06-08 $23.04 $23.20 $22.90 $23.08 $13.89 15,864
2017-06-07 $22.99 $23.39 $22.80 $23.14 $13.92 62,210
2017-06-06 $22.77 $22.99 $22.52 $22.95 $13.81 21,031
2017-06-05 $22.74 $22.99 $22.73 $22.97 $13.82 34,687
2017-06-02 $22.74 $22.74 $22.37 $22.72 $13.67 40,199
2017-06-01 $22.35 $22.72 $22.15 $22.71 $13.66 23,937
2017-05-31 $22.27 $22.50 $21.62 $22.35 $13.45 27,109
2017-05-30 $22.89 $22.89 $22.29 $22.40 $13.48 49,221
2017-05-26 $22.52 $23.17 $22.38 $22.89 $13.51 132,319
2017-05-25 $21.78 $22.24 $21.78 $22.18 $13.09 32,882
2017-05-24 $21.73 $21.86 $21.60 $21.80 $12.87 18,643
2017-05-23 $21.34 $21.84 $21.34 $21.77 $12.85 34,980
2017-05-22 $21.35 $21.55 $21.18 $21.29 $12.57 25,214
2017-05-19 $21.39 $21.72 $21.21 $21.46 $12.67 22,204
2017-05-18 $21.38 $21.73 $21.25 $21.34 $12.60 26,713
2017-05-17 $21.57 $21.65 $21.00 $21.38 $12.62 67,879
2017-05-16 $21.94 $21.94 $21.42 $21.46 $12.67 45,985
2017-05-15 $22.03 $22.20 $21.75 $21.94 $12.95 45,611
2017-05-12 $21.97 $22.22 $21.82 $22.05 $13.01 34,730
2017-05-11 $22.02 $22.16 $21.81 $22.00 $12.99 26,533
2017-05-10 $21.77 $22.46 $21.70 $22.21 $13.11 77,503
2017-05-09 $20.90 $21.77 $20.50 $21.77 $12.85 108,035
2017-05-08 $21.88 $21.88 $21.60 $21.75 $12.84 31,372
2017-05-05 $21.99 $21.99 $21.83 $21.98 $12.97 16,128
2017-05-04 $21.70 $21.95 $21.62 $21.89 $12.92 21,020
2017-05-03 $21.98 $21.98 $21.55 $21.90 $12.93 34,829
2017-05-02 $22.05 $22.34 $21.62 $22.05 $13.01 100,382
2017-05-01 $22.12 $22.35 $22.00 $22.23 $13.12 20,208
2017-04-28 $22.31 $22.31 $22.10 $22.10 $13.04 31,158
2017-04-27 $22.13 $22.37 $22.07 $22.31 $13.17 27,122
2017-04-26 $22.00 $22.15 $21.84 $22.14 $13.07 17,078
2017-04-25 $22.01 $22.14 $21.84 $22.00 $12.99 29,808
2017-04-24 $21.90 $22.20 $21.85 $22.01 $12.99 35,174
2017-04-21 $21.77 $22.10 $21.70 $21.82 $12.88 28,558
2017-04-20 $21.68 $22.11 $21.60 $21.98 $12.97 26,059
2017-04-19 $21.60 $21.90 $21.38 $21.56 $12.73 56,144
2017-04-18 $21.54 $21.83 $21.21 $21.67 $12.79 49,601
2017-04-17 $21.75 $21.91 $21.52 $21.83 $12.88 30,651
2017-04-13 $22.31 $22.31 $21.20 $21.67 $12.79 62,727
2017-04-12 $21.52 $22.18 $21.23 $22.09 $13.04 101,971
2017-04-11 $23.16 $23.16 $19.90 $21.31 $12.58 328,744
2017-04-10 $23.59 $23.72 $23.40 $23.72 $14.00 37,274
2017-04-07 $23.34 $23.59 $23.02 $23.58 $13.92 31,613
2017-04-06 $23.01 $23.46 $23.01 $23.36 $13.79 21,029
2017-04-05 $23.62 $23.66 $23.17 $23.41 $13.82 63,043
2017-04-04 $23.60 $23.62 $23.14 $23.59 $13.92 161,745
2017-04-03 $22.48 $22.56 $22.20 $22.46 $13.26 33,545
2017-03-31 $22.49 $22.49 $22.12 $22.47 $13.26 29,709
2017-03-30 $22.17 $22.49 $22.01 $22.48 $13.27 50,954
2017-03-29 $22.45 $22.52 $21.90 $22.16 $13.08 41,293
2017-03-28 $22.22 $22.58 $22.21 $22.45 $13.25 61,030
2017-03-27 $21.45 $22.11 $19.71 $22.05 $13.01 78,804
2017-03-24 $20.92 $21.54 $20.90 $21.43 $12.65 81,417
2017-03-23 $20.02 $20.80 $19.73 $20.74 $12.24 185,513
2017-03-22 $21.03 $21.03 $19.39 $20.03 $11.82 189,987
2017-03-21 $21.56 $21.65 $20.80 $20.98 $12.38 140,230
2017-03-20 $21.60 $22.01 $21.41 $21.73 $12.83 90,702
2017-03-17 $22.44 $22.44 $20.91 $21.54 $12.71 255,444
2017-03-16 $22.76 $23.28 $22.76 $23.25 $13.72 56,572
2017-03-15 $22.56 $22.92 $22.30 $22.83 $13.48 78,404
2017-03-14 $22.12 $22.54 $22.12 $22.45 $13.25 138,189
2017-03-13 $22.05 $22.35 $22.03 $22.15 $13.07 100,481
2017-03-10 $22.07 $22.07 $21.71 $22.03 $13.00 79,050
2017-03-09 $22.08 $22.08 $21.78 $22.01 $12.99 69,810
2017-03-08 $22.25 $22.25 $21.89 $22.00 $12.99 148,430
2017-03-07 $23.15 $23.15 $22.35 $22.35 $13.19 209,750
2017-03-06 $23.60 $23.73 $23.06 $23.14 $13.66 99,560
2017-03-03 $23.56 $23.80 $23.50 $23.79 $14.04 38,337
2017-03-02 $23.59 $23.60 $23.20 $23.48 $13.86 58,945
2017-03-01 $23.70 $23.71 $23.46 $23.46 $13.85 55,005
2017-02-28 $24.26 $24.38 $23.61 $23.74 $14.01 198,550
2017-02-27 $24.70 $24.75 $24.24 $24.25 $14.31 107,923
2017-02-24 $25.01 $25.05 $24.97 $25.05 $14.52 27,719
2017-02-23 $24.89 $25.05 $24.87 $24.99 $14.49 40,770
2017-02-22 $24.96 $25.04 $24.79 $24.90 $14.44 77,866
2017-02-21 $24.88 $25.05 $24.88 $24.95 $14.47 34,577
2017-02-17 $24.91 $25.05 $24.85 $24.88 $14.42 34,948
2017-02-16 $24.76 $24.89 $24.76 $24.87 $14.42 36,077
2017-02-15 $24.68 $24.97 $24.67 $24.77 $14.36 38,584
2017-02-14 $24.92 $24.92 $24.64 $24.85 $14.41 52,010
2017-02-13 $24.99 $25.00 $24.75 $24.90 $14.44 53,364
2017-02-10 $24.84 $25.01 $24.84 $24.99 $14.49 22,920
2017-02-09 $25.00 $25.02 $24.84 $24.91 $14.44 48,840
2017-02-08 $24.88 $25.00 $24.72 $24.96 $14.47 59,084
2017-02-07 $24.64 $24.84 $24.64 $24.84 $14.40 34,651
2017-02-06 $24.59 $24.66 $24.40 $24.66 $14.30 49,958
2017-02-03 $24.40 $24.56 $24.30 $24.49 $14.20 33,919
2017-02-02 $24.12 $24.37 $24.10 $24.27 $14.07 54,837
2017-02-01 $24.14 $24.14 $23.96 $24.12 $13.99 59,714
2017-01-31 $23.95 $24.14 $23.94 $24.02 $13.93 53,348
2017-01-30 $23.92 $24.00 $23.91 $23.92 $13.87 64,829
2017-01-27 $23.92 $23.96 $23.92 $23.95 $13.89 22,788
2017-01-26 $23.83 $24.00 $23.81 $23.95 $13.89 32,965
2017-01-25 $23.93 $23.93 $23.64 $23.82 $13.81 55,948
2017-01-24 $24.05 $24.09 $23.86 $23.86 $13.84 33,811
2017-01-23 $24.00 $24.13 $23.95 $23.95 $13.89 31,856
2017-01-20 $23.93 $24.09 $23.77 $24.05 $13.95 47,320
2017-01-19 $23.99 $24.11 $23.86 $23.93 $13.88 77,062
2017-01-18 $24.09 $24.18 $24.03 $24.12 $13.99 34,323
2017-01-17 $24.15 $24.16 $24.00 $24.07 $13.96 34,603
2017-01-13 $24.00 $24.11 $23.95 $24.10 $13.97 37,156
2017-01-12 $23.91 $24.06 $23.90 $24.02 $13.93 42,234
2017-01-11 $23.94 $23.94 $23.84 $23.93 $13.88 42,974
2017-01-10 $23.87 $23.89 $23.73 $23.85 $13.83 36,507
2017-01-09 $23.97 $23.97 $23.76 $23.81 $13.81 55,905
2017-01-06 $23.67 $23.94 $23.58 $23.89 $13.85 66,211
2017-01-05 $23.78 $23.87 $23.44 $23.71 $13.75 46,017
2017-01-04 $23.38 $23.69 $23.38 $23.67 $13.72 107,490
2017-01-03 $23.08 $23.31 $23.08 $23.30 $13.51 54,407
2016-12-30 $23.03 $23.10 $23.01 $23.08 $13.38 108,848
2016-12-29 $23.05 $23.09 $23.00 $23.01 $13.34 88,315
2016-12-28 $23.13 $23.13 $22.99 $23.00 $13.34 147,564
2016-12-27 $23.19 $23.22 $23.03 $23.13 $13.41 87,586
2016-12-23 $23.23 $23.33 $23.13 $23.19 $13.45 64,739
2016-12-22 $23.19 $23.31 $23.15 $23.19 $13.45 85,283
2016-12-21 $23.16 $23.28 $23.10 $23.16 $13.43 175,429
2016-12-20 $23.05 $23.22 $23.05 $23.13 $13.41 55,627
2016-12-19 $23.09 $23.15 $23.00 $23.08 $13.38 91,347
2016-12-16 $23.09 $23.22 $22.90 $23.06 $13.37 68,483
2016-12-15 $23.04 $23.36 $22.90 $23.05 $13.37 108,245
2016-12-14 $23.10 $23.41 $23.10 $23.19 $13.45 143,491
2016-12-13 $23.05 $23.11 $22.85 $23.05 $13.37 211,654
2016-12-12 $22.95 $23.08 $22.85 $23.05 $13.37 87,098
2016-12-09 $23.00 $23.03 $22.85 $22.92 $13.29 86,439
2016-12-08 $23.04 $23.13 $22.87 $22.95 $13.31 156,057
2016-12-07 $23.13 $23.27 $23.00 $23.01 $13.34 282,209
2016-12-06 $23.10 $23.15 $23.03 $23.10 $13.39 53,379
2016-12-05 $23.16 $23.39 $23.00 $23.03 $13.35 79,267
2016-12-02 $23.16 $23.54 $23.09 $23.10 $13.39 35,687
2016-12-01 $23.49 $23.49 $23.11 $23.16 $13.43 59,286
2016-11-30 $23.86 $23.86 $23.49 $23.51 $13.63 88,423
2016-11-29 $23.82 $24.08 $23.56 $23.90 $13.86 34,317
2016-11-28 $24.25 $24.25 $24.00 $24.25 $13.84 41,816
2016-11-25 $24.30 $24.30 $24.05 $24.25 $13.84 12,194
2016-11-23 $24.24 $24.30 $23.66 $24.26 $13.85 29,443
2016-11-22 $23.81 $24.30 $23.50 $24.28 $13.86 52,299
2016-11-21 $23.14 $23.99 $23.14 $23.67 $13.51 38,735
2016-11-18 $23.66 $23.86 $23.01 $23.01 $13.14 49,487
2016-11-17 $24.21 $24.29 $23.71 $23.76 $13.57 77,419
2016-11-16 $24.24 $24.38 $24.11 $24.24 $13.84 46,769
2016-11-15 $23.45 $24.27 $23.45 $24.10 $13.76 67,953
2016-11-14 $23.91 $23.91 $22.94 $23.10 $13.19 75,348
2016-11-11 $23.96 $24.21 $23.46 $23.95 $13.67 79,665
2016-11-10 $24.43 $24.55 $24.21 $24.23 $13.83 156,914
2016-11-09 $24.88 $24.89 $24.05 $24.48 $13.97 188,662
2016-11-08 $25.03 $25.06 $24.98 $25.01 $14.28 52,257
2016-11-07 $25.10 $25.17 $24.95 $25.00 $14.27 35,224
2016-11-04 $24.88 $25.09 $24.82 $25.02 $14.28 43,000
2016-11-03 $24.74 $24.99 $24.74 $24.87 $14.20 41,669
2016-11-02 $25.10 $25.12 $24.76 $24.95 $14.24 87,328
2016-11-01 $25.25 $25.30 $25.01 $25.09 $14.32 92,871
2016-10-31 $25.18 $25.25 $25.03 $25.25 $14.41 58,369
2016-10-28 $25.08 $25.20 $25.05 $25.15 $14.36 65,684
2016-10-27 $25.14 $25.23 $24.91 $25.21 $14.39 152,549
2016-10-26 $25.25 $25.25 $25.18 $25.24 $14.41 67,330
2016-10-25 $25.19 $25.30 $25.14 $25.30 $14.44 81,109
2016-10-24 $25.18 $25.26 $25.15 $25.22 $14.40 58,773
2016-10-21 $25.20 $25.30 $25.05 $25.30 $14.44 1,555,721
2016-10-20 $25.23 $25.28 $25.13 $25.19 $14.38 252,432
2016-10-19 $25.26 $25.37 $25.18 $25.20 $14.39 158,920
2016-10-18 $25.30 $25.37 $25.25 $25.26 $14.42 182,953
2016-10-17 $25.22 $25.33 $25.22 $25.24 $14.41 101,554
2016-10-14 $25.22 $25.28 $25.22 $25.23 $14.40 123,507
2016-10-13 $25.21 $25.29 $25.17 $25.20 $14.39 155,016
2016-10-12 $25.25 $25.31 $25.17 $25.25 $14.41 103,335
2016-10-11 $25.35 $25.39 $25.15 $25.27 $14.43 215,859
2016-10-10 $25.43 $25.53 $25.35 $25.38 $14.49 279,894
2016-10-07 $25.37 $25.45 $25.33 $25.35 $14.47 202,173
2016-10-06 $25.39 $25.42 $25.15 $25.37 $14.48 306,633
2016-10-05 $25.30 $25.43 $25.18 $25.38 $14.49 241,588
2016-10-04 $25.46 $25.58 $25.20 $25.23 $14.40 259,624
2016-10-03 $25.40 $25.46 $25.33 $25.46 $14.53 338,979
2016-09-30 $25.26 $25.45 $25.24 $25.37 $14.48 439,565
2016-09-29 $25.26 $25.38 $25.20 $25.24 $14.41 575,606
2016-09-28 $25.35 $25.40 $25.10 $25.30 $14.44 363,402
2016-09-27 $25.30 $25.40 $25.02 $25.10 $14.33 325,303
2016-09-26 $25.25 $25.35 $25.02 $25.33 $14.46 370,725
2016-09-23 $25.12 $25.28 $25.00 $25.10 $14.33 441,061
2016-09-22 $25.05 $25.17 $25.00 $25.09 $14.32 1,238,374
2016-09-21 $24.95 $25.12 $24.92 $25.03 $14.29 1,778,668

AmTrust Financial Services Inc Depositary Shares Series F (AFSIN) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.