Koninklijke Ahold Delhaize N.V. (AHODF) Exchange: OTCQX

Data as of March 29, 2024

$29.72 ($0.06) 0.21%

Koninklijke Ahold Delhaize N.V. - Daily Information
Click for more stock information on Koninklijke Ahold Delhaize N.V..
Daily Information Data
Date March 29, 2024
Open $29.72
Previous Close $29.72
High $29.72
Low $29.72
Adjusted Open $29.72
Previous Adjusted Close $29.72
Adjusted High $29.72
Adjusted Low $29.72

About Koninklijke Ahold Delhaize N.V. (AHODF)

No Description Available

Historical Stock Data for Koninklijke Ahold Delhaize N.V. (AHODF)

Date Open High Low Close Adj.Close Volume
2024-02-29 $29.72 $29.72 $29.72 $29.72 $29.72 533
2024-02-28 $29.66 $29.66 $29.66 $29.66 $29.66 4
2024-02-27 $30.00 $30.00 $29.66 $29.66 $29.66 16,336
2024-02-26 $29.60 $29.60 $29.60 $29.60 $29.60 1,453
2024-02-23 $29.60 $29.60 $29.60 $29.60 $29.60 1,250
2024-02-22 $29.70 $29.70 $29.70 $29.70 $29.70 35
2024-02-21 $29.70 $29.70 $29.70 $29.70 $29.70 146
2024-02-20 $29.91 $29.91 $29.91 $29.91 $29.91 687
2024-02-16 $28.18 $28.18 $28.18 $28.18 $28.18 27
2024-02-15 $28.18 $28.18 $28.18 $28.18 $28.18 2
2024-02-14 $28.18 $28.18 $28.18 $28.18 $28.18 12,353
2024-02-13 $28.20 $28.20 $28.20 $28.20 $28.20 462
2024-02-12 $27.42 $27.42 $27.42 $27.42 $27.42 0
2024-02-09 $27.42 $27.42 $27.42 $27.42 $27.42 20
2024-02-08 $27.42 $27.42 $27.42 $27.42 $27.42 0
2024-02-07 $27.39 $27.42 $27.38 $27.42 $27.42 2,745
2024-02-06 $28.63 $28.63 $28.63 $28.63 $28.63 35
2024-02-05 $28.63 $28.63 $28.63 $28.63 $28.63 35
2024-02-02 $28.63 $28.63 $28.63 $28.63 $28.63 2
2024-02-01 $28.63 $28.63 $28.63 $28.63 $28.63 0
2024-01-31 $28.15 $28.63 $27.83 $28.63 $28.63 2,229
2024-01-30 $27.93 $27.93 $27.93 $27.93 $27.93 4,691
2024-01-29 $28.50 $28.50 $27.93 $27.93 $27.93 935
2024-01-26 $27.89 $27.89 $27.85 $27.85 $27.85 20,477
2024-01-25 $28.23 $28.23 $27.64 $27.64 $27.64 8,520
2024-01-24 $28.15 $28.15 $28.15 $28.15 $28.15 0
2024-01-23 $28.15 $28.15 $28.15 $28.15 $28.15 0
2024-01-22 $28.15 $28.15 $28.15 $28.15 $28.15 100
2024-01-19 $27.75 $27.75 $27.75 $27.75 $27.75 114
2024-01-18 $27.05 $27.75 $27.05 $27.75 $27.75 6,497
2024-01-17 $29.34 $29.34 $29.34 $29.34 $29.34 5
2024-01-16 $29.34 $29.34 $29.34 $29.34 $29.34 0
2024-01-12 $29.34 $29.34 $29.34 $29.34 $29.34 15
2024-01-11 $29.34 $29.34 $29.34 $29.34 $29.34 0
2024-01-10 $29.34 $29.34 $29.34 $29.34 $29.34 850
2024-01-09 $29.41 $29.41 $29.41 $29.41 $29.41 11
2024-01-08 $29.41 $29.41 $29.41 $29.41 $29.41 0
2024-01-05 $29.45 $29.45 $29.41 $29.41 $29.41 317
2024-01-04 $29.44 $29.62 $29.44 $29.62 $29.62 5,611
2024-01-03 $29.44 $29.44 $29.44 $29.44 $29.44 177
2024-01-02 $29.13 $29.13 $29.13 $29.13 $29.13 751
2023-12-29 $28.86 $28.86 $28.86 $28.86 $28.86 178
2023-12-28 $28.86 $28.86 $28.86 $28.86 $28.86 519
2023-12-27 $28.55 $28.55 $28.55 $28.55 $28.55 17
2023-12-26 $28.56 $28.56 $28.55 $28.55 $28.55 283
2023-12-22 $28.12 $28.93 $28.10 $28.93 $28.93 887
2023-12-21 $28.12 $28.12 $28.12 $28.12 $28.12 0
2023-12-20 $28.92 $28.92 $28.12 $28.12 $28.12 800
2023-12-19 $29.40 $29.40 $29.40 $29.40 $29.40 302
2023-12-18 $28.22 $28.22 $28.22 $28.22 $28.22 17
2023-12-15 $28.22 $28.22 $28.22 $28.22 $28.22 1,554
2023-12-14 $28.68 $28.68 $28.68 $28.68 $28.68 11,853
2023-12-13 $28.34 $28.57 $28.34 $28.57 $28.57 657
2023-12-12 $28.88 $29.44 $28.83 $29.44 $29.44 9,649
2023-12-11 $29.20 $29.20 $29.20 $29.20 $29.20 550
2023-12-08 $29.42 $29.42 $29.40 $29.40 $29.40 3,964
2023-12-07 $28.84 $29.11 $28.83 $29.11 $29.11 3,394
2023-12-06 $28.90 $28.90 $28.90 $28.90 $28.90 164
2023-12-05 $28.80 $28.80 $28.80 $28.80 $28.80 215
2023-12-04 $29.50 $29.50 $29.50 $29.50 $29.50 10
2023-12-01 $29.50 $29.50 $29.50 $29.50 $29.50 233
2023-11-30 $28.60 $28.60 $28.60 $28.60 $28.60 3,000
2023-11-29 $29.32 $29.32 $29.32 $29.32 $29.32 103,834
2023-11-28 $28.25 $28.25 $28.25 $28.25 $28.25 205
2023-11-27 $28.66 $28.66 $28.66 $28.66 $28.66 0
2023-11-24 $28.66 $28.66 $28.66 $28.66 $28.66 0
2023-11-22 $28.66 $28.66 $28.66 $28.66 $28.66 182
2023-11-21 $28.71 $28.71 $28.71 $28.71 $28.71 2
2023-11-20 $28.71 $28.71 $28.71 $28.71 $28.71 3,695
2023-11-17 $28.05 $28.05 $28.05 $28.05 $28.05 50,367
2023-11-16 $28.42 $28.42 $28.42 $28.42 $28.42 815
2023-11-15 $29.00 $30.00 $29.00 $29.23 $29.23 5,946
2023-11-14 $28.54 $28.80 $28.54 $28.80 $28.80 2,892
2023-11-13 $27.95 $28.66 $27.95 $28.66 $28.66 6,065
2023-11-10 $29.00 $29.00 $29.00 $29.00 $29.00 690
2023-11-09 $28.59 $28.59 $28.59 $28.59 $28.59 253
2023-11-08 $28.81 $28.81 $28.81 $28.81 $28.81 625
2023-11-07 $30.27 $30.27 $30.27 $30.27 $30.27 0
2023-11-06 $30.27 $30.27 $30.27 $30.27 $30.27 178
2023-11-03 $30.27 $30.27 $30.27 $30.27 $30.27 19,187
2023-11-02 $30.60 $30.60 $30.60 $30.60 $30.60 0
2023-11-01 $30.60 $30.60 $30.60 $30.60 $30.60 0
2023-10-31 $30.60 $30.60 $30.60 $30.60 $30.60 260
2023-10-30 $28.81 $28.81 $28.81 $28.81 $28.81 0
2023-10-27 $28.81 $28.81 $28.81 $28.81 $28.81 8,701
2023-10-26 $28.81 $28.81 $28.81 $28.81 $28.81 7,105
2023-10-25 $28.56 $28.56 $28.56 $28.56 $28.56 58
2023-10-24 $29.00 $29.00 $29.00 $29.00 $29.00 28
2023-10-23 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-10-20 $29.00 $29.00 $29.00 $29.00 $29.00 28
2023-10-19 $29.00 $29.00 $29.00 $29.00 $29.00 498
2023-10-18 $29.06 $29.06 $29.06 $29.06 $29.06 45
2023-10-17 $29.06 $29.06 $29.06 $29.06 $29.06 701
2023-10-16 $29.50 $29.50 $29.50 $29.50 $29.50 7,219
2023-10-13 $29.50 $29.50 $29.50 $29.50 $29.50 0
2023-10-12 $29.50 $29.50 $29.50 $29.50 $29.50 10
2023-10-11 $29.50 $29.50 $29.50 $29.50 $29.50 0
2023-10-10 $29.50 $29.50 $29.50 $29.50 $29.50 0
2023-10-09 $29.50 $29.50 $29.50 $29.50 $29.50 0
2023-10-06 $29.50 $29.50 $29.50 $29.50 $29.50 760
2023-10-05 $29.94 $29.94 $29.94 $29.94 $29.94 500
2023-10-04 $29.93 $29.93 $29.93 $29.93 $29.93 1,010
2023-10-03 $31.17 $31.17 $31.17 $31.17 $31.17 127
2023-10-02 $31.17 $31.17 $31.17 $31.17 $31.17 0
2023-09-29 $31.17 $31.17 $31.17 $31.17 $31.17 0
2023-09-28 $31.17 $31.17 $31.17 $31.17 $31.17 0
2023-09-27 $31.17 $31.17 $31.17 $31.17 $31.17 429
2023-09-26 $31.17 $31.17 $31.17 $31.17 $31.17 0
2023-09-25 $31.17 $31.17 $31.17 $31.17 $31.17 300
2023-09-22 $31.03 $31.03 $30.41 $30.41 $30.41 45,575
2023-09-21 $31.65 $31.65 $31.65 $31.65 $31.65 0
2023-09-20 $31.65 $31.65 $31.65 $31.65 $31.65 400
2023-09-19 $31.01 $31.01 $31.01 $31.01 $31.01 1,256
2023-09-18 $30.55 $30.55 $30.55 $30.55 $30.55 3,533
2023-09-15 $29.89 $29.89 $29.89 $29.89 $29.89 0
2023-09-14 $29.89 $29.89 $29.89 $29.89 $29.89 120
2023-09-13 $30.05 $30.05 $30.05 $30.05 $30.05 0
2023-09-12 $30.05 $30.05 $30.05 $30.05 $30.05 3,011
2023-09-11 $30.05 $30.05 $30.05 $30.05 $30.05 645
2023-09-08 $32.42 $32.42 $32.42 $32.42 $32.42 0
2023-09-07 $32.42 $32.42 $32.42 $32.42 $32.42 96
2023-09-06 $32.42 $32.42 $32.42 $32.42 $32.42 3,050
2023-09-05 $32.42 $32.42 $32.42 $32.42 $32.42 0
2023-09-01 $32.42 $32.42 $32.42 $32.42 $32.42 8
2023-08-31 $32.11 $32.42 $32.11 $32.42 $32.42 867
2023-08-30 $31.98 $31.98 $31.98 $31.98 $31.98 0
2023-08-29 $31.98 $31.98 $31.98 $31.98 $31.98 190
2023-08-28 $32.38 $32.38 $32.38 $32.38 $32.38 0
2023-08-25 $32.38 $32.38 $32.38 $32.38 $32.38 10
2023-08-24 $32.20 $32.38 $32.20 $32.38 $32.38 6,402
2023-08-23 $31.70 $31.70 $31.70 $31.70 $31.70 2,205
2023-08-22 $32.57 $32.57 $32.57 $32.57 $32.57 0
2023-08-21 $32.57 $32.57 $32.57 $32.57 $32.57 1,438
2023-08-18 $32.51 $32.51 $32.51 $32.51 $32.51 102
2023-08-17 $32.51 $32.51 $32.51 $32.51 $32.51 684
2023-08-16 $32.31 $32.96 $32.31 $32.96 $32.96 879
2023-08-15 $32.62 $32.62 $32.62 $32.62 $32.62 1,256
2023-08-14 $33.06 $33.44 $32.91 $32.91 $32.91 1,309
2023-08-11 $32.77 $32.77 $32.77 $32.77 $32.77 1,899
2023-08-10 $33.49 $34.40 $33.47 $33.47 $33.47 924
2023-08-09 $34.53 $34.53 $33.36 $33.36 $32.84 1,344
2023-08-08 $34.15 $34.68 $34.15 $34.68 $34.68 2,322
2023-08-07 $33.23 $33.76 $33.23 $33.76 $33.76 2,505
2023-08-04 $33.60 $33.80 $33.60 $33.60 $33.60 2,667
2023-08-03 $33.39 $33.39 $33.35 $33.35 $33.35 1,435
2023-08-02 $33.76 $33.76 $33.76 $33.76 $33.76 619
2023-08-01 $33.70 $34.60 $33.70 $33.76 $33.76 2,189
2023-07-31 $34.03 $34.03 $34.03 $34.03 $34.03 221
2023-07-28 $34.03 $34.03 $34.03 $34.03 $34.03 615
2023-07-27 $34.25 $34.25 $34.25 $34.25 $34.25 250
2023-07-26 $34.18 $34.18 $33.63 $33.63 $33.63 1,414
2023-07-25 $33.69 $34.21 $33.68 $34.21 $34.21 1,927
2023-07-24 $34.25 $34.25 $34.25 $34.25 $34.25 90
2023-07-21 $34.27 $34.93 $34.25 $34.25 $34.25 7,035
2023-07-20 $34.12 $34.12 $34.12 $34.12 $34.12 395
2023-07-19 $33.76 $33.76 $33.76 $33.76 $33.76 1,050
2023-07-18 $33.66 $33.66 $33.47 $33.47 $33.47 8,785
2023-07-17 $33.68 $33.68 $33.68 $33.68 $33.68 12,426
2023-07-14 $33.87 $33.87 $33.87 $33.87 $33.87 0
2023-07-13 $33.87 $33.87 $33.87 $33.87 $33.87 1,803
2023-07-12 $34.03 $34.03 $34.03 $34.03 $34.03 0
2023-07-11 $34.03 $34.03 $34.03 $34.03 $34.03 817
2023-07-10 $33.27 $33.27 $33.27 $33.27 $33.27 57
2023-07-07 $33.27 $33.27 $33.27 $33.27 $33.27 0
2023-07-06 $33.27 $33.27 $33.27 $33.27 $33.27 0
2023-07-05 $33.27 $33.27 $33.27 $33.27 $33.27 5,028
2023-07-03 $33.27 $33.27 $33.27 $33.27 $33.27 1
2023-06-30 $33.27 $33.27 $33.27 $33.27 $33.27 355
2023-06-29 $33.50 $33.50 $33.50 $33.50 $33.50 0
2023-06-28 $33.50 $33.50 $33.50 $33.50 $33.50 10
2023-06-27 $33.50 $33.50 $33.50 $33.50 $33.50 250
2023-06-26 $33.03 $33.03 $33.03 $33.03 $33.03 347
2023-06-23 $32.44 $32.44 $32.44 $32.44 $32.44 80
2023-06-22 $32.71 $32.71 $32.44 $32.44 $32.44 564
2023-06-21 $32.50 $32.50 $32.50 $32.50 $32.50 757
2023-06-20 $32.79 $32.79 $32.79 $32.79 $32.79 2
2023-06-16 $32.79 $32.79 $32.79 $32.79 $32.79 400
2023-06-15 $32.25 $32.34 $32.25 $32.34 $32.34 1,782
2023-06-14 $31.85 $31.85 $31.85 $31.85 $31.85 0
2023-06-13 $31.75 $31.85 $31.69 $31.85 $31.85 999
2023-06-12 $31.65 $31.65 $31.65 $31.65 $31.65 150
2023-06-09 $31.62 $31.62 $31.62 $31.62 $31.62 2,848
2023-06-08 $31.50 $31.50 $31.50 $31.50 $31.50 0
2023-06-07 $31.50 $31.50 $31.50 $31.50 $31.50 122
2023-06-06 $31.55 $31.55 $31.55 $31.55 $31.55 140
2023-06-05 $31.35 $31.61 $31.35 $31.55 $31.55 607
2023-06-02 $31.50 $31.50 $31.50 $31.50 $31.50 599
2023-06-01 $31.98 $31.98 $31.98 $31.98 $31.98 50
2023-05-31 $32.52 $32.52 $32.52 $32.52 $32.52 825
2023-05-30 $32.52 $32.52 $32.52 $32.52 $32.52 0
2023-05-26 $32.52 $32.52 $32.52 $32.52 $32.52 825
2023-05-25 $33.83 $33.83 $33.83 $33.83 $33.83 1
2023-05-24 $33.83 $33.83 $33.83 $33.83 $33.83 32
2023-05-23 $33.83 $33.83 $33.83 $33.83 $33.83 69
2023-05-22 $33.83 $33.83 $33.83 $33.83 $33.83 0
2023-05-19 $33.83 $33.83 $33.83 $33.83 $33.83 0
2023-05-18 $33.83 $33.83 $33.83 $33.83 $33.83 89
2023-05-17 $33.83 $33.83 $33.83 $33.83 $33.83 0
2023-05-16 $33.83 $33.83 $33.83 $33.83 $33.83 0
2023-05-15 $33.83 $33.83 $33.83 $33.83 $33.83 290
2023-05-12 $33.80 $33.80 $33.80 $33.80 $33.80 3,960
2023-05-11 $33.55 $33.55 $33.55 $33.55 $33.55 435
2023-05-10 $34.97 $34.97 $34.97 $34.97 $34.97 13,115
2023-05-09 $34.54 $34.97 $34.54 $34.97 $34.97 9,273
2023-05-08 $34.15 $34.15 $34.15 $34.15 $34.15 872
2023-05-05 $34.15 $34.15 $34.15 $34.15 $34.15 0
2023-05-04 $34.67 $34.67 $33.93 $34.15 $34.15 869
2023-05-03 $33.41 $33.41 $33.41 $33.41 $33.41 2
2023-05-02 $33.41 $33.41 $33.41 $33.41 $33.41 102
2023-05-01 $34.50 $34.70 $34.23 $34.23 $34.23 361
2023-04-28 $34.46 $34.46 $34.46 $34.46 $34.46 8
2023-04-27 $34.46 $34.46 $34.46 $34.46 $34.46 30
2023-04-26 $34.46 $34.46 $34.46 $34.46 $34.46 100
2023-04-25 $34.46 $34.46 $34.46 $34.46 $34.46 100
2023-04-24 $34.86 $34.86 $34.86 $34.86 $34.86 5
2023-04-21 $34.86 $34.86 $34.86 $34.86 $34.86 230
2023-04-20 $34.01 $34.01 $34.01 $34.01 $34.01 130
2023-04-19 $34.01 $34.01 $34.01 $34.01 $34.01 121
2023-04-18 $33.88 $33.88 $33.88 $33.88 $33.88 6,839
2023-04-17 $33.35 $33.35 $33.22 $33.22 $33.22 382
2023-04-14 $32.94 $32.94 $32.94 $32.94 $32.94 419
2023-04-13 $35.71 $35.71 $35.71 $35.71 $35.02 60
2023-04-12 $35.71 $35.71 $35.71 $35.71 $34.39 403
2023-04-11 $34.99 $34.99 $34.96 $34.96 $33.67 3,125
2023-04-10 $35.76 $35.76 $35.76 $35.76 $34.44 175
2023-04-06 $35.00 $35.00 $35.00 $35.00 $33.71 100
2023-04-05 $35.00 $35.00 $35.00 $35.00 $33.71 104
2023-04-04 $34.77 $34.77 $34.77 $34.77 $33.49 593
2023-04-03 $34.36 $34.36 $34.36 $34.36 $33.09 110
2023-03-31 $34.07 $34.07 $34.07 $34.07 $32.81 208
2023-03-30 $33.44 $33.44 $33.44 $33.44 $32.21 211
2023-03-29 $33.11 $33.11 $33.11 $33.11 $31.89 751
2023-03-28 $31.96 $31.96 $31.96 $31.96 $30.78 0
2023-03-27 $31.96 $31.96 $31.96 $31.96 $30.78 8,200
2023-03-24 $31.96 $31.96 $31.96 $31.96 $30.78 160
2023-03-23 $31.99 $31.99 $31.99 $31.99 $30.81 17
2023-03-22 $31.99 $31.99 $31.99 $31.99 $30.81 45
2023-03-21 $31.99 $31.99 $31.99 $31.99 $30.81 0
2023-03-20 $31.99 $31.99 $31.99 $31.99 $30.81 127
2023-03-17 $31.99 $31.99 $31.99 $31.99 $30.81 0
2023-03-16 $31.85 $31.99 $31.85 $31.99 $30.81 250
2023-03-15 $31.80 $31.80 $31.80 $31.80 $30.63 749
2023-03-14 $31.80 $31.80 $31.80 $31.80 $30.63 130
2023-03-13 $31.55 $31.55 $31.55 $31.55 $30.39 0
2023-03-10 $31.55 $31.55 $31.55 $31.55 $30.39 0
2023-03-09 $31.55 $31.55 $31.55 $31.55 $30.39 10
2023-03-08 $31.55 $31.55 $31.55 $31.55 $30.39 340
2023-03-07 $31.55 $31.55 $31.55 $31.55 $30.39 4
2023-03-06 $31.55 $31.55 $31.55 $31.55 $30.39 57
2023-03-03 $31.55 $31.55 $31.55 $31.55 $31.55 45
2023-03-02 $31.55 $31.55 $31.55 $31.55 $31.55 386
2023-03-01 $31.55 $31.55 $31.55 $31.55 $31.55 335
2023-02-28 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-02-27 $32.05 $32.05 $32.00 $32.00 $32.00 1,565
2023-02-24 $31.90 $31.90 $31.90 $31.90 $31.90 0
2023-02-23 $31.90 $31.90 $31.90 $31.90 $31.90 541
2023-02-22 $32.00 $32.00 $31.90 $31.90 $31.90 555
2023-02-21 $31.91 $31.91 $31.91 $31.91 $31.91 1,681
2023-02-17 $30.87 $30.87 $30.87 $30.87 $30.87 231
2023-02-16 $29.37 $29.37 $29.37 $29.37 $29.37 10
2023-02-15 $29.37 $29.37 $29.37 $29.37 $29.37 0
2023-02-14 $29.37 $29.37 $29.37 $29.37 $29.37 10
2023-02-13 $29.37 $29.37 $29.37 $29.37 $29.37 8,000
2023-02-10 $28.91 $28.91 $28.91 $28.91 $28.91 944
2023-02-09 $28.87 $28.87 $28.87 $28.87 $28.87 0
2023-02-08 $28.87 $28.87 $28.87 $28.87 $28.87 15
2023-02-07 $28.87 $28.87 $28.87 $28.87 $28.87 0
2023-02-06 $28.87 $28.87 $28.87 $28.87 $28.87 376
2023-02-03 $30.53 $30.53 $30.53 $30.53 $30.53 8,638
2023-02-02 $29.65 $29.65 $29.65 $29.65 $29.65 0
2023-02-01 $29.65 $29.65 $29.65 $29.65 $29.65 583
2023-01-31 $29.39 $29.39 $29.39 $29.39 $29.39 546
2023-01-30 $30.21 $30.21 $30.21 $30.21 $30.21 11
2023-01-27 $30.21 $30.21 $30.21 $30.21 $30.21 0
2023-01-26 $30.21 $30.21 $30.21 $30.21 $30.21 0
2023-01-25 $30.21 $30.21 $30.21 $30.21 $30.21 0
2023-01-24 $30.21 $30.21 $30.21 $30.21 $30.21 2,428
2023-01-23 $30.21 $30.21 $30.21 $30.21 $30.21 117
2023-01-20 $30.19 $30.19 $30.03 $30.03 $30.03 7,861
2023-01-19 $30.78 $30.78 $30.78 $30.78 $30.78 7,900
2023-01-18 $30.78 $30.78 $30.78 $30.78 $30.78 7,260
2023-01-17 $30.78 $30.78 $30.78 $30.78 $30.78 9,254
2023-01-13 $29.95 $29.95 $29.95 $29.95 $29.95 0
2023-01-12 $29.95 $29.95 $29.95 $29.95 $29.95 80
2023-01-11 $29.95 $29.95 $29.95 $29.95 $29.95 620
2023-01-10 $29.75 $29.75 $29.75 $29.75 $29.75 0
2023-01-09 $29.68 $29.85 $29.68 $29.75 $29.75 7,509
2023-01-06 $28.75 $28.75 $28.75 $28.75 $28.75 1,250
2023-01-05 $28.80 $28.80 $28.75 $28.75 $28.75 1,876
2023-01-04 $28.60 $28.60 $28.60 $28.60 $28.60 0
2023-01-03 $28.60 $28.60 $28.60 $28.60 $28.60 3
2022-12-30 $28.58 $28.60 $28.58 $28.60 $28.60 1,282
2022-12-29 $28.98 $28.98 $28.98 $28.98 $28.98 1,450
2022-12-28 $29.21 $29.26 $28.65 $28.65 $28.65 981
2022-12-27 $29.18 $29.50 $29.18 $29.42 $29.42 40,846
2022-12-23 $29.50 $29.50 $29.50 $29.50 $29.50 280
2022-12-22 $28.91 $28.91 $28.91 $28.91 $28.91 68
2022-12-21 $28.91 $28.91 $28.91 $28.91 $28.91 525
2022-12-20 $28.60 $28.60 $28.60 $28.60 $28.60 540
2022-12-19 $29.07 $29.07 $29.07 $29.07 $29.07 164
2022-12-16 $28.85 $28.85 $28.85 $28.85 $28.85 425
2022-12-15 $29.35 $29.35 $29.00 $29.00 $29.00 1,259
2022-12-14 $29.55 $29.55 $29.18 $29.18 $29.18 822
2022-12-13 $30.10 $30.10 $30.10 $30.10 $30.10 35
2022-12-12 $30.10 $30.10 $30.10 $30.10 $30.10 97
2022-12-09 $30.10 $30.10 $30.10 $30.10 $30.10 114
2022-12-08 $29.30 $29.30 $29.30 $29.30 $29.30 230
2022-12-07 $29.30 $29.30 $29.30 $29.30 $29.30 117
2022-12-06 $29.66 $29.66 $29.30 $29.30 $29.30 470
2022-12-05 $29.43 $29.43 $29.19 $29.19 $29.19 687
2022-12-02 $29.60 $29.60 $29.25 $29.25 $29.25 465
2022-12-01 $28.75 $28.76 $28.75 $28.76 $28.76 720
2022-11-30 $28.83 $28.83 $28.83 $28.83 $28.83 63,200
2022-11-29 $28.94 $28.94 $28.94 $28.94 $28.94 2,984
2022-11-28 $29.26 $29.26 $29.26 $29.26 $29.26 4
2022-11-25 $29.26 $29.26 $29.26 $29.26 $29.26 31,382
2022-11-23 $28.01 $28.01 $28.01 $28.01 $28.01 36
2022-11-22 $28.01 $28.01 $28.01 $28.01 $28.01 0
2022-11-21 $28.01 $28.01 $28.01 $28.01 $28.01 5
2022-11-18 $28.01 $28.01 $28.01 $28.01 $28.01 1
2022-11-17 $28.01 $28.01 $28.01 $28.01 $28.01 0
2022-11-16 $28.01 $28.01 $28.01 $28.01 $28.01 295
2022-11-15 $28.57 $28.57 $28.57 $28.57 $28.57 45,001
2022-11-14 $27.40 $27.40 $27.40 $27.40 $27.40 0
2022-11-11 $27.40 $27.40 $27.40 $27.40 $27.40 2,190
2022-11-10 $27.97 $27.97 $27.97 $27.97 $27.97 3,700
2022-11-09 $27.97 $27.97 $27.97 $27.97 $27.97 125
2022-11-08 $27.97 $27.97 $27.97 $27.97 $27.97 2
2022-11-07 $27.97 $27.97 $27.97 $27.97 $27.97 1,409
2022-11-04 $27.97 $27.97 $27.97 $27.97 $27.97 405
2022-11-03 $26.95 $26.95 $26.95 $26.95 $26.95 73
2022-11-02 $26.95 $26.95 $26.95 $26.95 $26.95 1,880
2022-11-01 $28.47 $28.47 $27.40 $27.40 $27.40 1,749
2022-10-31 $28.79 $28.79 $28.79 $28.79 $28.79 71,373
2022-10-28 $28.79 $28.79 $28.79 $28.79 $28.79 0
2022-10-27 $28.79 $28.79 $28.79 $28.79 $28.79 370
2022-10-26 $26.56 $26.56 $26.56 $26.56 $26.56 0
2022-10-25 $26.56 $26.56 $26.56 $26.56 $26.56 56
2022-10-24 $26.56 $26.56 $26.56 $26.56 $26.56 0
2022-10-21 $26.56 $26.56 $26.56 $26.56 $26.56 0
2022-10-20 $26.56 $26.56 $26.56 $26.56 $26.56 0
2022-10-19 $26.56 $26.56 $26.56 $26.56 $26.56 83
2022-10-18 $26.56 $26.56 $26.56 $26.56 $26.56 20
2022-10-17 $26.56 $26.56 $26.56 $26.56 $26.56 521
2022-10-14 $26.80 $26.80 $26.80 $26.80 $26.80 269
2022-10-13 $25.60 $25.60 $25.60 $25.60 $25.60 5,078
2022-10-12 $25.60 $25.60 $25.60 $25.60 $25.60 11,067
2022-10-11 $25.60 $25.60 $25.60 $25.60 $25.60 1,000
2022-10-10 $25.73 $25.73 $24.88 $25.60 $25.60 40,565
2022-10-07 $25.50 $25.50 $25.50 $25.50 $25.50 1,700
2022-10-06 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-05 $25.50 $25.73 $25.50 $25.50 $25.50 4,131
2022-10-04 $26.01 $26.01 $26.01 $26.01 $26.01 303
2022-10-03 $26.74 $26.74 $26.74 $26.74 $26.74 15
2022-09-30 $26.74 $26.74 $26.74 $26.74 $26.74 0
2022-09-29 $26.74 $26.74 $26.74 $26.74 $26.74 1,294
2022-09-28 $26.74 $26.74 $26.74 $26.74 $26.74 0
2022-09-27 $25.70 $26.74 $25.70 $26.74 $26.74 620
2022-09-26 $26.10 $26.10 $26.10 $26.10 $26.10 0
2022-09-23 $26.10 $26.10 $26.10 $26.10 $26.10 4
2022-09-22 $26.10 $26.10 $26.10 $26.10 $26.10 6,255
2022-09-21 $27.43 $27.43 $27.43 $27.43 $27.43 250
2022-09-20 $27.71 $27.71 $27.71 $27.71 $27.71 0
2022-09-19 $27.71 $27.71 $27.71 $27.71 $27.71 20
2022-09-16 $27.71 $27.71 $27.71 $27.71 $27.71 21,000
2022-09-15 $27.95 $27.95 $27.95 $27.95 $27.95 0
2022-09-14 $27.95 $27.95 $27.95 $27.95 $27.95 761
2022-09-13 $27.35 $27.35 $27.35 $27.35 $27.35 0
2022-09-12 $27.35 $27.35 $27.35 $27.35 $27.35 543
2022-09-09 $27.35 $27.35 $27.35 $27.35 $27.35 148
2022-09-08 $27.35 $27.35 $27.35 $27.35 $27.35 2,973
2022-09-07 $27.15 $27.21 $27.00 $27.00 $27.00 1,100
2022-09-06 $26.64 $26.64 $26.64 $26.64 $26.64 94
2022-09-02 $26.64 $26.64 $26.64 $26.64 $26.64 5,182
2022-09-01 $26.64 $26.64 $26.64 $26.64 $26.64 1,968
2022-08-31 $26.64 $26.64 $26.64 $26.64 $26.64 0
2022-08-30 $26.64 $26.64 $26.64 $26.64 $26.64 1
2022-08-29 $27.50 $27.50 $26.64 $26.64 $26.64 1,331
2022-08-26 $28.00 $28.00 $27.57 $27.57 $27.57 44,234
2022-08-25 $27.05 $27.05 $27.05 $27.05 $27.05 1
2022-08-24 $27.05 $27.05 $27.05 $27.05 $27.05 155
2022-08-23 $28.08 $28.08 $28.08 $28.08 $28.08 0
2022-08-22 $28.08 $28.08 $28.08 $28.08 $28.08 502
2022-08-19 $28.40 $28.40 $28.40 $28.40 $28.40 295
2022-08-18 $28.51 $28.51 $28.51 $28.51 $28.51 110
2022-08-17 $28.02 $28.02 $28.02 $28.02 $28.02 24
2022-08-16 $28.02 $28.02 $28.02 $28.02 $28.02 100
2022-08-15 $29.70 $29.70 $29.70 $29.70 $29.70 11
2022-08-12 $29.70 $29.70 $29.70 $29.70 $29.70 100
2022-08-11 $29.70 $29.70 $29.70 $29.70 $29.23 0
2022-08-10 $28.81 $29.70 $28.81 $29.70 $28.78 1,089
2022-08-09 $26.39 $26.39 $26.39 $26.39 $25.57 0
2022-08-08 $26.80 $26.80 $26.39 $26.39 $25.57 350
2022-08-05 $26.81 $26.81 $26.81 $26.81 $25.97 0
2022-08-04 $26.81 $26.81 $26.81 $26.81 $25.97 941
2022-08-03 $27.12 $27.12 $27.12 $27.12 $26.27 0
2022-08-02 $27.11 $27.12 $27.11 $27.12 $26.27 3,475
2022-08-01 $27.10 $27.10 $27.10 $27.10 $26.25 0
2022-07-29 $27.10 $27.10 $27.10 $27.10 $26.25 61,500
2022-07-28 $25.75 $25.75 $25.75 $25.75 $24.95 0
2022-07-27 $25.75 $25.75 $25.75 $25.75 $24.95 650
2022-07-26 $25.75 $25.75 $25.75 $25.75 $24.95 6,249
2022-07-25 $26.17 $26.17 $26.17 $26.17 $25.35 150
2022-07-22 $27.05 $27.05 $27.05 $27.05 $26.21 5,679
2022-07-21 $26.11 $26.11 $26.11 $26.11 $25.30 18
2022-07-20 $26.11 $26.85 $26.11 $26.11 $25.30 1,975
2022-07-19 $25.69 $25.69 $25.69 $25.69 $24.89 40
2022-07-18 $25.69 $25.69 $25.69 $25.69 $24.89 0
2022-07-15 $25.69 $25.69 $25.69 $25.69 $24.89 28
2022-07-14 $25.45 $25.69 $25.45 $25.69 $24.89 356
2022-07-13 $26.03 $26.15 $26.03 $26.15 $25.33 476
2022-07-12 $26.42 $26.55 $26.42 $26.55 $25.72 2,780
2022-07-11 $26.44 $26.44 $26.44 $26.44 $25.62 161
2022-07-08 $26.75 $26.90 $26.75 $26.85 $26.01 3,741
2022-07-07 $26.23 $26.23 $26.23 $26.23 $25.41 780
2022-07-06 $25.98 $25.98 $25.98 $25.98 $25.17 0
2022-07-05 $25.98 $25.98 $25.98 $25.98 $25.17 395
2022-07-01 $26.22 $26.22 $26.22 $26.22 $25.40 968
2022-06-30 $25.70 $25.70 $25.70 $25.70 $24.90 1,909
2022-06-29 $25.59 $25.70 $25.59 $25.70 $24.90 5,476
2022-06-28 $25.76 $25.76 $25.76 $25.76 $24.96 295
2022-06-27 $25.76 $25.76 $25.76 $25.76 $24.96 190
2022-06-24 $25.58 $25.58 $25.58 $25.58 $24.78 12,466
2022-06-23 $25.84 $25.84 $25.84 $25.84 $25.03 494
2022-06-22 $25.45 $25.45 $25.45 $25.45 $24.66 330
2022-06-21 $26.30 $26.30 $26.30 $26.30 $25.48 340
2022-06-17 $26.30 $26.30 $26.30 $26.30 $25.48 65
2022-06-16 $26.30 $26.30 $26.30 $26.30 $25.48 1,050
2022-06-15 $25.70 $25.70 $25.70 $25.70 $24.90 0
2022-06-14 $25.70 $25.70 $25.70 $25.70 $24.90 36
2022-06-13 $25.70 $25.70 $25.70 $25.70 $24.90 146
2022-06-10 $27.18 $27.18 $27.18 $27.18 $26.33 1,896
2022-06-09 $27.18 $27.18 $27.18 $27.18 $26.33 108
2022-06-08 $27.18 $27.18 $27.18 $27.18 $26.33 2
2022-06-07 $27.18 $27.18 $27.18 $27.18 $26.33 18
2022-06-06 $27.18 $27.18 $27.18 $27.18 $26.33 0
2022-06-03 $27.28 $27.28 $27.18 $27.18 $26.33 4,800
2022-06-02 $27.49 $27.49 $27.49 $27.49 $26.63 155
2022-06-01 $27.90 $27.90 $26.86 $26.86 $26.02 1,650
2022-05-31 $27.50 $27.80 $27.50 $27.80 $26.93 4,900
2022-05-27 $26.81 $26.81 $26.81 $26.81 $25.97 10
2022-05-26 $26.81 $26.81 $26.81 $26.81 $25.97 10
2022-05-25 $26.81 $26.81 $26.81 $26.81 $25.97 2,317
2022-05-24 $26.90 $26.90 $26.90 $26.90 $26.06 200
2022-05-23 $26.58 $26.58 $26.58 $26.58 $25.75 0
2022-05-20 $26.06 $26.58 $26.06 $26.58 $25.75 470
2022-05-19 $26.62 $26.62 $25.99 $25.99 $25.18 265
2022-05-18 $27.47 $27.47 $27.47 $27.47 $26.61 1,790
2022-05-17 $28.33 $28.33 $27.92 $27.92 $27.05 690
2022-05-16 $28.00 $28.00 $28.00 $28.00 $27.13 500
2022-05-13 $27.90 $28.00 $27.80 $28.00 $27.13 410
2022-05-12 $27.70 $27.70 $27.70 $27.70 $26.84 0
2022-05-11 $27.41 $27.70 $27.41 $27.70 $26.84 675
2022-05-10 $29.23 $29.23 $29.18 $29.18 $28.27 827
2022-05-09 $28.27 $29.15 $28.27 $28.60 $27.71 7,936
2022-05-06 $28.80 $28.80 $28.80 $28.80 $27.90 586
2022-05-05 $29.70 $29.70 $29.70 $29.70 $28.77 125
2022-05-04 $29.41 $29.41 $29.41 $29.41 $28.49 693
2022-05-03 $29.90 $29.90 $29.90 $29.90 $28.96 1,144
2022-05-02 $29.31 $29.31 $29.31 $29.31 $28.40 1,003
2022-04-29 $29.60 $29.63 $29.57 $29.63 $28.71 1,540
2022-04-28 $29.97 $29.97 $29.68 $29.68 $28.75 1,000
2022-04-27 $29.74 $30.02 $29.74 $30.02 $29.08 5,808
2022-04-26 $30.39 $30.39 $30.39 $30.39 $29.44 81
2022-04-25 $30.39 $30.39 $30.39 $30.39 $29.44 224
2022-04-22 $30.39 $30.39 $30.39 $30.39 $29.44 0
2022-04-21 $30.39 $30.39 $30.39 $30.39 $29.44 224
2022-04-20 $30.48 $30.77 $30.48 $30.77 $29.81 1,770
2022-04-19 $30.70 $30.70 $30.70 $30.70 $29.74 505
2022-04-18 $30.66 $30.66 $30.66 $30.66 $29.70 115
2022-04-14 $30.68 $30.68 $30.66 $30.66 $29.17 401
2022-04-13 $31.62 $31.62 $30.90 $31.26 $29.74 2,129
2022-04-12 $34.19 $34.19 $34.19 $34.19 $32.53 78
2022-04-11 $32.86 $34.19 $32.86 $34.19 $32.53 4,283
2022-04-08 $32.22 $32.22 $32.22 $32.22 $30.65 0
2022-04-07 $32.22 $32.22 $32.22 $32.22 $30.65 0
2022-04-06 $32.22 $32.22 $32.22 $32.22 $30.65 10
2022-04-05 $32.22 $32.22 $32.22 $32.22 $30.65 25
2022-04-04 $32.22 $32.22 $32.22 $32.22 $30.65 1,023
2022-04-01 $31.51 $31.51 $31.51 $31.51 $29.98 10
2022-03-31 $31.51 $31.51 $31.51 $31.51 $29.98 320
2022-03-30 $31.35 $31.35 $31.35 $31.35 $29.83 160
2022-03-29 $31.64 $31.64 $31.64 $31.64 $30.10 187
2022-03-28 $30.17 $30.17 $30.17 $30.17 $28.70 0
2022-03-25 $30.17 $30.17 $30.17 $30.17 $28.70 598
2022-03-24 $30.17 $30.17 $30.17 $30.17 $28.70 0
2022-03-23 $30.17 $30.17 $30.17 $30.17 $28.70 0
2022-03-22 $30.17 $30.17 $30.17 $30.17 $28.70 3
2022-03-21 $30.17 $30.17 $30.17 $30.17 $28.70 104
2022-03-18 $30.60 $30.60 $30.60 $30.60 $29.11 2,413
2022-03-17 $30.60 $30.60 $30.60 $30.60 $29.11 0
2022-03-16 $30.60 $30.60 $30.60 $30.60 $29.11 0
2022-03-15 $30.60 $30.60 $30.60 $30.60 $29.11 2,413
2022-03-14 $31.34 $31.34 $29.77 $29.77 $28.32 1,305
2022-03-11 $29.60 $29.60 $29.60 $29.60 $28.16 5,088
2022-03-10 $29.60 $29.60 $29.60 $29.60 $28.16 0
2022-03-09 $29.60 $29.60 $29.60 $29.60 $28.16 50
2022-03-08 $29.60 $29.60 $29.60 $29.60 $28.16 37
2022-03-07 $29.30 $29.60 $29.30 $29.60 $28.16 6,078
2022-03-04 $29.75 $29.75 $29.75 $29.75 $28.30 0
2022-03-03 $29.42 $29.75 $29.25 $29.75 $28.30 3,277
2022-03-02 $30.59 $30.59 $30.59 $30.59 $29.10 0
2022-03-01 $30.59 $30.59 $30.59 $30.59 $29.10 200
2022-02-28 $30.19 $30.19 $30.19 $30.19 $28.72 0
2022-02-25 $30.00 $30.19 $30.00 $30.19 $28.72 812
2022-02-24 $29.26 $29.26 $29.26 $29.26 $27.84 0
2022-02-23 $29.26 $29.26 $29.26 $29.26 $27.84 143
2022-02-22 $29.93 $29.93 $29.26 $29.26 $27.84 1,314
2022-02-18 $32.97 $32.97 $32.97 $32.97 $31.37 1
2022-02-17 $32.97 $32.97 $32.97 $32.97 $31.37 0
2022-02-16 $32.97 $32.97 $32.97 $32.97 $31.37 0
2022-02-15 $32.97 $32.97 $32.97 $32.97 $31.37 518
2022-02-14 $33.26 $33.26 $33.26 $33.26 $31.64 70
2022-02-11 $33.26 $33.26 $33.26 $33.26 $31.64 0
2022-02-10 $33.26 $33.26 $33.26 $33.26 $31.64 17
2022-02-09 $33.26 $33.26 $33.26 $33.26 $31.64 245
2022-02-08 $33.00 $33.00 $33.00 $33.00 $31.40 1
2022-02-07 $33.00 $33.00 $33.00 $33.00 $31.40 1
2022-02-04 $33.00 $33.00 $33.00 $33.00 $31.40 125
2022-02-03 $33.01 $33.01 $33.01 $33.01 $31.41 0
2022-02-02 $33.01 $33.01 $33.01 $33.01 $31.41 50,000
2022-02-01 $32.27 $33.01 $32.27 $33.01 $31.41 40,209
2022-01-31 $31.69 $31.69 $31.69 $31.69 $30.15 1,030
2022-01-28 $32.19 $32.19 $32.19 $32.19 $30.63 725
2022-01-27 $32.00 $32.00 $32.00 $32.00 $30.45 717
2022-01-26 $31.83 $31.83 $31.80 $31.80 $30.25 850
2022-01-25 $32.14 $32.35 $32.14 $32.17 $30.61 51,073
2022-01-24 $32.35 $32.35 $32.35 $32.35 $30.78 1,038
2022-01-21 $33.25 $33.25 $33.25 $33.25 $31.63 40
2022-01-20 $33.33 $33.33 $33.25 $33.25 $31.63 3,369
2022-01-19 $34.07 $34.07 $34.02 $34.02 $32.37 300
2022-01-18 $34.82 $34.82 $34.82 $34.82 $33.13 24
2022-01-14 $34.82 $34.82 $34.82 $34.82 $33.13 295
2022-01-13 $35.55 $35.55 $35.55 $35.55 $33.82 6
2022-01-12 $35.55 $35.55 $35.55 $35.55 $33.82 187
2022-01-11 $34.80 $34.80 $34.80 $34.80 $33.11 5,643
2022-01-10 $34.80 $34.80 $34.80 $34.80 $33.10 3,432
2022-01-07 $34.60 $34.60 $33.80 $34.60 $32.91 1,080
2022-01-06 $34.65 $34.65 $34.65 $34.65 $32.97 135
2022-01-05 $34.40 $34.40 $34.40 $34.40 $32.73 3,134
2022-01-04 $34.25 $34.25 $34.25 $34.25 $32.58 559
2022-01-03 $34.50 $34.50 $34.50 $34.50 $32.82 0
2021-12-31 $34.50 $34.50 $34.50 $34.50 $32.82 6
2021-12-30 $34.50 $34.50 $34.50 $34.50 $32.82 1
2021-12-29 $34.50 $34.50 $34.50 $34.50 $32.82 150
2021-12-28 $34.10 $34.10 $34.10 $34.10 $32.44 127
2021-12-27 $34.15 $34.15 $34.15 $34.15 $32.49 0
2021-12-23 $34.15 $34.15 $33.90 $34.15 $32.49 620
2021-12-22 $33.60 $33.60 $33.60 $33.60 $31.97 330
2021-12-21 $33.20 $33.20 $33.20 $33.20 $31.59 62
2021-12-20 $33.20 $33.20 $33.20 $33.20 $31.59 2,341
2021-12-17 $34.22 $34.48 $34.22 $34.48 $32.81 553
2021-12-16 $34.25 $34.25 $34.25 $34.25 $32.59 575
2021-12-15 $33.29 $33.29 $33.29 $33.29 $31.67 113
2021-12-14 $33.29 $33.29 $33.29 $33.29 $31.67 485
2021-12-13 $34.48 $34.48 $34.48 $34.48 $32.80 620
2021-12-10 $34.13 $34.40 $34.08 $34.40 $32.73 3,661
2021-12-09 $33.97 $33.97 $33.97 $33.97 $32.32 675
2021-12-08 $34.18 $34.18 $34.07 $34.07 $32.41 800
2021-12-07 $34.11 $34.31 $34.11 $34.24 $32.57 2,210
2021-12-06 $33.62 $33.80 $33.62 $33.71 $32.07 2,912
2021-12-03 $32.92 $33.46 $32.90 $33.35 $31.73 3,216
2021-12-02 $33.73 $33.73 $33.46 $33.46 $31.83 3,031
2021-12-01 $33.63 $33.63 $33.63 $33.63 $31.99 390
2021-11-30 $33.46 $33.69 $33.46 $33.69 $32.05 1,291
2021-11-29 $34.09 $34.09 $34.09 $34.09 $32.43 870
2021-11-26 $34.24 $34.24 $34.24 $34.24 $32.58 200
2021-11-24 $34.23 $34.23 $34.23 $34.23 $32.57 5,111
2021-11-23 $34.44 $34.44 $34.44 $34.44 $32.77 75
2021-11-22 $34.44 $34.44 $34.44 $34.44 $32.77 180
2021-11-19 $34.10 $34.10 $34.10 $34.10 $32.44 2,000
2021-11-18 $33.85 $33.85 $33.85 $33.85 $32.21 1,962
2021-11-17 $35.00 $35.00 $35.00 $35.00 $33.30 0
2021-11-16 $35.00 $35.00 $35.00 $35.00 $33.30 5
2021-11-15 $34.75 $35.25 $34.75 $35.00 $33.30 5,031
2021-11-12 $34.08 $34.08 $34.05 $34.05 $32.40 3,398
2021-11-11 $33.32 $33.32 $33.32 $33.32 $31.70 3,580
2021-11-10 $34.00 $34.13 $34.00 $34.02 $32.37 885
2021-11-09 $32.84 $32.99 $32.84 $32.99 $31.39 6,817
2021-11-08 $32.58 $32.58 $32.58 $32.58 $31.00 125
2021-11-05 $33.13 $33.13 $33.13 $33.13 $31.52 687
2021-11-04 $33.50 $33.50 $33.50 $33.50 $31.87 615
2021-11-03 $32.84 $32.84 $32.84 $32.84 $31.24 50
2021-11-02 $32.84 $32.84 $32.84 $32.84 $31.24 42,625
2021-11-01 $32.89 $33.06 $32.84 $32.84 $31.24 42,625
2021-10-29 $32.70 $32.70 $32.70 $32.70 $31.11 110
2021-10-28 $32.70 $32.70 $32.70 $32.70 $31.11 110
2021-10-27 $32.70 $32.70 $32.70 $32.70 $31.11 35
2021-10-26 $32.70 $32.70 $32.70 $32.70 $31.11 20
2021-10-25 $32.70 $32.70 $32.70 $32.70 $31.11 1,306
2021-10-22 $32.92 $32.92 $32.92 $32.92 $31.32 0
2021-10-21 $32.92 $32.92 $32.92 $32.92 $31.32 2,014
2021-10-20 $32.33 $32.33 $32.33 $32.33 $30.75 100
2021-10-19 $32.08 $32.19 $32.08 $32.19 $30.62 6,055
2021-10-18 $33.40 $33.40 $33.40 $33.40 $31.78 75
2021-10-15 $33.40 $33.40 $33.40 $33.40 $31.78 0
2021-10-14 $33.40 $33.40 $33.40 $33.40 $31.78 85
2021-10-13 $33.40 $33.40 $33.40 $33.40 $31.78 105
2021-10-12 $33.40 $33.40 $33.40 $33.40 $31.78 0
2021-10-11 $33.40 $33.40 $33.40 $33.40 $31.78 1,283
2021-10-08 $34.60 $34.60 $34.60 $34.60 $32.92 1,040
2021-10-07 $33.85 $33.85 $33.85 $33.85 $32.21 2,000
2021-10-06 $33.55 $33.55 $33.55 $33.55 $31.92 228
2021-10-05 $34.02 $34.02 $33.23 $33.23 $31.61 270
2021-10-04 $32.60 $33.50 $32.60 $33.50 $31.87 428
2021-10-01 $33.10 $33.10 $33.10 $33.10 $31.49 0
2021-09-30 $33.10 $33.10 $33.10 $33.10 $31.49 55
2021-09-29 $33.10 $33.10 $33.10 $33.10 $31.49 110
2021-09-28 $33.10 $33.10 $33.10 $33.10 $31.49 55
2021-09-27 $33.00 $33.10 $33.00 $33.10 $31.49 639
2021-09-24 $33.83 $33.83 $33.83 $33.83 $32.18 2
2021-09-23 $33.83 $33.83 $33.83 $33.83 $32.18 135
2021-09-22 $33.46 $33.46 $33.46 $33.46 $31.83 35
2021-09-21 $33.46 $33.46 $33.46 $33.46 $31.83 675
2021-09-20 $32.89 $32.89 $32.89 $32.89 $31.29 156
2021-09-17 $33.26 $33.26 $33.26 $33.26 $31.65 598
2021-09-16 $33.28 $33.28 $33.28 $33.28 $31.66 0
2021-09-15 $33.28 $33.28 $33.28 $33.28 $31.66 40
2021-09-14 $33.28 $33.28 $33.28 $33.28 $31.66 350
2021-09-13 $32.52 $32.52 $32.52 $32.52 $30.94 20
2021-09-10 $32.52 $32.52 $32.52 $32.52 $30.94 8,807
2021-09-09 $33.20 $33.20 $33.20 $33.20 $31.59 40
2021-09-08 $33.20 $33.20 $33.20 $33.20 $31.59 105
2021-09-07 $33.50 $33.50 $33.50 $33.50 $31.87 105
2021-09-03 $34.00 $34.00 $34.00 $34.00 $32.35 45
2021-09-02 $34.00 $34.00 $34.00 $34.00 $32.35 0
2021-09-01 $34.23 $34.23 $34.00 $34.00 $32.35 253
2021-08-31 $33.60 $33.61 $33.60 $33.61 $31.97 10,917
2021-08-30 $33.15 $33.15 $33.15 $33.15 $31.54 175
2021-08-27 $33.80 $33.80 $33.65 $33.65 $32.01 1,780
2021-08-26 $33.00 $33.00 $33.00 $33.00 $31.40 0
2021-08-25 $33.00 $33.00 $33.00 $33.00 $31.40 90
2021-08-24 $33.00 $33.00 $33.00 $33.00 $31.40 35,000
2021-08-23 $33.00 $33.00 $33.00 $33.00 $31.40 335
2021-08-20 $33.30 $33.30 $33.30 $33.30 $31.68 3
2021-08-19 $33.30 $33.30 $33.30 $33.30 $31.68 440
2021-08-18 $33.38 $33.38 $33.38 $33.38 $31.75 210
2021-08-17 $32.85 $32.85 $32.85 $32.85 $31.25 154
2021-08-16 $32.85 $32.85 $32.85 $32.85 $31.25 253
2021-08-13 $32.68 $32.68 $32.68 $32.68 $31.09 37,527
2021-08-12 $33.25 $33.25 $33.25 $33.25 $31.63 225
2021-08-11 $32.00 $32.63 $31.81 $31.81 $29.81 5,999
2021-08-10 $31.26 $31.26 $31.26 $31.26 $29.29 7
2021-08-09 $31.26 $31.26 $31.26 $31.26 $29.29 1
2021-08-06 $31.26 $31.26 $31.26 $31.26 $29.29 33
2021-08-05 $31.26 $31.26 $31.26 $31.26 $29.29 72
2021-08-04 $31.26 $31.26 $31.26 $31.26 $29.29 9
2021-08-03 $31.67 $31.67 $31.26 $31.26 $29.29 786
2021-08-02 $31.14 $31.14 $31.14 $31.14 $29.18 0
2021-07-30 $31.00 $31.40 $31.00 $31.14 $29.18 1,221
2021-07-29 $30.72 $30.72 $30.72 $30.72 $28.79 924
2021-07-28 $30.50 $30.50 $30.50 $30.50 $28.58 3
2021-07-27 $30.50 $30.50 $30.50 $30.50 $28.58 11
2021-07-26 $30.50 $30.50 $30.50 $30.50 $28.58 322
2021-07-23 $29.30 $29.30 $29.30 $29.30 $27.46 5
2021-07-22 $29.30 $29.30 $29.30 $29.30 $27.46 36
2021-07-21 $29.79 $29.79 $29.30 $29.30 $27.46 585
2021-07-20 $29.50 $29.50 $29.50 $29.50 $27.64 656
2021-07-19 $29.60 $29.60 $29.60 $29.60 $27.74 820
2021-07-16 $29.95 $29.95 $29.95 $29.95 $28.07 3
2021-07-15 $29.95 $29.95 $29.95 $29.95 $28.07 1,296
2021-07-14 $29.53 $29.53 $29.53 $29.53 $27.68 70
2021-07-13 $29.53 $29.53 $29.53 $29.53 $27.68 1,253
2021-07-12 $30.08 $30.08 $30.08 $30.08 $28.19 0
2021-07-09 $29.88 $30.08 $29.88 $30.08 $28.19 16,551
2021-07-08 $29.88 $29.88 $29.88 $29.88 $28.00 128
2021-07-07 $29.83 $29.83 $29.83 $29.83 $27.95 31
2021-07-06 $30.00 $30.00 $29.83 $29.83 $27.95 2,691
2021-07-02 $29.84 $29.84 $29.84 $29.84 $27.97 669
2021-07-01 $29.30 $29.55 $29.30 $29.55 $27.69 536
2021-06-30 $29.53 $29.53 $29.53 $29.53 $27.67 176
2021-06-29 $29.34 $29.54 $29.34 $29.54 $27.68 427
2021-06-28 $29.30 $29.30 $28.61 $28.61 $26.81 642
2021-06-25 $29.75 $29.75 $29.75 $29.75 $27.88 100
2021-06-24 $29.66 $29.66 $29.66 $29.66 $27.79 245
2021-06-23 $30.40 $30.40 $30.40 $30.40 $28.49 229
2021-06-22 $30.40 $30.40 $30.40 $30.40 $28.49 14,919
2021-06-21 $29.70 $29.70 $29.70 $29.70 $27.83 45
2021-06-18 $29.70 $29.70 $29.70 $29.70 $27.83 0
2021-06-17 $29.70 $29.70 $29.70 $29.70 $27.83 3
2021-06-16 $29.73 $29.73 $29.73 $29.73 $27.86 3,289
2021-06-15 $29.73 $29.73 $29.73 $29.73 $27.86 0
2021-06-14 $30.00 $30.00 $29.73 $29.73 $27.86 3,289
2021-06-11 $29.55 $29.55 $29.55 $29.55 $27.69 142
2021-06-10 $30.00 $30.00 $30.00 $30.00 $28.12 35
2021-06-09 $30.00 $30.00 $30.00 $30.00 $28.12 66
2021-06-08 $30.00 $30.00 $30.00 $30.00 $28.12 200
2021-06-07 $29.00 $29.00 $29.00 $29.00 $27.18 73
2021-06-04 $29.00 $29.00 $29.00 $29.00 $27.18 72
2021-06-03 $29.00 $29.00 $29.00 $29.00 $27.18 170
2021-06-02 $28.06 $28.06 $28.06 $28.06 $26.30 264
2021-06-01 $29.00 $29.00 $29.00 $29.00 $27.18 91
2021-05-28 $29.00 $29.00 $29.00 $29.00 $27.18 2,080
2021-05-27 $28.26 $28.26 $28.26 $28.26 $26.48 34
2021-05-26 $28.26 $28.26 $28.26 $28.26 $26.48 313
2021-05-25 $27.90 $27.90 $27.90 $27.90 $26.15 48
2021-05-24 $27.90 $27.90 $27.90 $27.90 $26.15 0
2021-05-21 $27.90 $27.90 $27.90 $27.90 $26.15 609
2021-05-20 $29.30 $29.30 $29.30 $29.30 $27.46 1,552
2021-05-19 $27.72 $27.72 $27.72 $27.72 $25.98 200
2021-05-18 $28.71 $28.71 $28.71 $28.71 $26.91 2,037
2021-05-17 $29.00 $29.00 $29.00 $29.00 $27.18 404
2021-05-14 $27.35 $27.35 $27.35 $27.35 $25.63 150
2021-05-13 $27.35 $27.35 $27.35 $27.35 $25.63 158
2021-05-12 $28.00 $28.00 $28.00 $28.00 $26.24 36
2021-05-11 $28.00 $28.00 $28.00 $28.00 $26.24 126
2021-05-10 $27.84 $27.84 $27.84 $27.84 $26.09 1,313
2021-05-07 $26.54 $26.54 $26.54 $26.54 $24.87 35
2021-05-06 $26.54 $26.54 $26.54 $26.54 $24.87 212
2021-05-05 $26.92 $26.92 $26.92 $26.92 $25.23 146
2021-05-04 $26.92 $26.92 $26.92 $26.92 $25.23 539
2021-05-03 $26.93 $26.93 $26.93 $26.93 $25.23 35
2021-04-30 $26.93 $26.93 $26.93 $26.93 $25.23 185
2021-04-29 $27.11 $27.11 $27.11 $27.11 $25.41 661
2021-04-28 $27.04 $27.04 $27.04 $27.04 $25.34 341
2021-04-27 $27.48 $27.48 $27.48 $27.48 $25.76 30
2021-04-26 $27.48 $27.48 $27.48 $27.48 $25.76 168
2021-04-23 $27.80 $27.80 $27.80 $27.80 $26.05 10
2021-04-22 $27.80 $27.80 $27.80 $27.80 $26.05 33
2021-04-21 $27.80 $27.80 $27.80 $27.80 $26.05 250
2021-04-20 $27.47 $27.47 $27.39 $27.39 $25.67 462
2021-04-19 $27.85 $27.85 $27.55 $27.55 $25.82 32,396
2021-04-16 $27.10 $27.10 $27.06 $27.06 $25.36 123,590
2021-04-15 $28.35 $28.35 $27.58 $27.58 $25.39 678
2021-04-14 $27.68 $27.68 $27.68 $27.68 $22.81 7
2021-04-13 $27.60 $27.68 $27.60 $27.68 $22.81 393
2021-04-12 $28.20 $28.20 $28.20 $28.20 $23.24 1,830
2021-04-09 $28.43 $28.43 $28.24 $28.24 $23.27 445
2021-04-08 $28.77 $28.77 $28.77 $28.77 $23.71 154
2021-04-07 $28.52 $28.52 $28.52 $28.52 $23.50 27
2021-04-06 $28.52 $28.52 $28.52 $28.52 $23.50 698
2021-04-05 $28.50 $28.50 $28.38 $28.38 $23.39 359
2021-04-01 $28.05 $28.05 $28.05 $28.05 $23.11 134
2021-03-31 $28.80 $28.80 $28.80 $28.80 $23.73 2,138
2021-03-30 $27.75 $27.75 $27.75 $27.75 $22.87 0
2021-03-29 $27.75 $27.75 $27.75 $27.75 $22.87 72
2021-03-26 $27.75 $27.75 $27.75 $27.75 $22.87 169
2021-03-25 $27.15 $27.45 $27.11 $27.45 $22.62 1,150
2021-03-24 $27.55 $27.55 $27.55 $27.55 $22.70 100
2021-03-23 $27.50 $27.60 $27.50 $27.60 $22.74 584
2021-03-22 $27.31 $27.50 $27.31 $27.50 $22.66 283
2021-03-19 $27.57 $27.69 $27.57 $27.69 $22.82 387
2021-03-18 $27.36 $27.36 $27.36 $27.36 $22.55 33
2021-03-17 $27.36 $27.36 $27.36 $27.36 $22.55 176
2021-03-16 $27.54 $27.54 $27.54 $27.54 $22.70 97
2021-03-15 $27.50 $27.54 $27.50 $27.54 $22.70 574
2021-03-12 $27.50 $27.50 $27.10 $27.50 $22.66 703
2021-03-11 $27.49 $27.53 $27.49 $27.53 $22.68 421
2021-03-10 $27.46 $27.46 $27.23 $27.23 $22.44 1,171
2021-03-09 $26.85 $26.95 $26.85 $26.95 $22.21 54,381
2021-03-08 $26.90 $27.08 $26.54 $26.54 $21.87 737
2021-03-05 $26.60 $26.92 $26.60 $26.92 $22.18 3,079
2021-03-04 $26.35 $26.57 $26.35 $26.57 $21.90 467
2021-03-03 $26.20 $26.20 $26.07 $26.07 $21.48 515
2021-03-02 $26.15 $26.15 $26.15 $26.15 $21.55 244
2021-03-01 $26.82 $26.82 $26.45 $26.67 $21.98 1,081
2021-02-26 $27.24 $27.24 $27.24 $27.24 $22.44 208
2021-02-25 $27.00 $27.00 $27.00 $27.00 $22.25 1,141
2021-02-24 $27.06 $27.06 $27.06 $27.06 $22.29 224
2021-02-23 $27.06 $27.06 $27.06 $27.06 $22.29 224
2021-02-22 $27.09 $27.09 $27.09 $27.09 $22.32 175
2021-02-19 $27.09 $27.09 $27.09 $27.09 $22.32 81
2021-02-18 $27.45 $27.45 $27.09 $27.09 $22.32 1,584
2021-02-17 $28.10 $28.10 $27.56 $27.99 $23.06 2,280
2021-02-16 $28.20 $28.20 $28.20 $28.20 $23.24 43
2021-02-12 $28.28 $28.32 $28.20 $28.20 $23.24 15,532
2021-02-11 $28.10 $28.24 $28.10 $28.24 $23.27 435
2021-02-10 $27.85 $27.85 $27.85 $27.85 $22.95 141,454
2021-02-09 $28.00 $28.09 $27.85 $27.85 $22.95 141,454
2021-02-08 $28.20 $28.20 $28.20 $28.20 $23.24 1
2021-02-05 $28.20 $28.20 $28.20 $28.20 $23.24 49
2021-02-04 $28.25 $28.25 $28.13 $28.20 $23.24 613
2021-02-03 $28.49 $28.50 $28.30 $28.39 $23.39 50,581
2021-02-02 $28.27 $28.36 $28.27 $28.36 $23.37 34,667
2021-02-01 $28.67 $28.67 $28.67 $28.67 $23.62 135
2021-01-29 $29.99 $29.99 $28.67 $28.67 $23.62 1,771
2021-01-28 $29.34 $29.34 $29.34 $29.34 $24.17 645
2021-01-27 $29.95 $29.95 $29.95 $29.95 $24.68 113
2021-01-26 $28.83 $28.83 $28.83 $28.83 $23.75 92
2021-01-25 $28.83 $28.83 $28.83 $28.83 $23.75 0
2021-01-22 $28.83 $28.83 $28.83 $28.83 $23.75 272
2021-01-21 $28.82 $28.83 $28.82 $28.83 $23.75 549
2021-01-20 $29.15 $29.15 $29.15 $29.15 $24.02 301
2021-01-19 $29.15 $29.15 $29.15 $29.15 $24.02 291
2021-01-15 $30.00 $30.09 $30.00 $30.09 $24.79 3,631
2021-01-14 $29.31 $29.31 $29.31 $29.31 $24.15 64
2021-01-13 $29.55 $29.55 $29.31 $29.31 $24.15 1,221
2021-01-12 $28.55 $28.90 $28.55 $28.90 $23.81 228
2021-01-11 $28.75 $28.75 $28.75 $28.75 $23.69 111
2021-01-08 $28.75 $28.75 $28.75 $28.75 $23.69 1,812
2021-01-07 $29.11 $29.11 $29.11 $29.11 $23.99 43
2021-01-06 $29.11 $29.11 $29.11 $29.11 $23.99 70
2021-01-05 $29.11 $29.11 $29.11 $29.11 $23.99 86
2021-01-04 $29.14 $29.14 $29.11 $29.11 $23.99 25,322
2020-12-31 $28.55 $28.55 $28.55 $28.55 $23.53 43
2020-12-30 $28.73 $28.80 $28.55 $28.55 $23.53 12,280
2020-12-29 $29.12 $29.12 $29.12 $29.12 $24.00 1,218
2020-12-28 $28.00 $28.78 $28.00 $28.21 $23.25 11,838
2020-12-24 $29.00 $29.00 $28.10 $28.10 $23.16 285
2020-12-23 $28.25 $28.32 $28.25 $28.32 $23.34 1,178
2020-12-22 $28.11 $28.11 $28.11 $28.11 $23.16 3,201
2020-12-21 $28.10 $28.12 $28.10 $28.12 $23.17 3,189
2020-12-18 $28.40 $28.60 $28.40 $28.60 $23.57 560
2020-12-17 $28.49 $28.49 $28.49 $28.49 $23.48 1,196
2020-12-16 $28.55 $28.55 $28.55 $28.55 $23.53 1,106
2020-12-15 $28.68 $28.68 $28.55 $28.55 $23.53 1,106
2020-12-14 $28.41 $28.50 $28.29 $28.29 $23.31 718
2020-12-11 $28.21 $28.22 $28.15 $28.15 $23.20 50,028
2020-12-10 $28.02 $28.02 $28.02 $28.02 $23.09 1,208
2020-12-09 $28.02 $28.02 $28.02 $28.02 $23.09 44
2020-12-08 $28.02 $28.02 $28.02 $28.02 $23.09 4,279
2020-12-07 $27.90 $28.15 $27.90 $28.15 $23.20 1,636
2020-12-04 $28.10 $28.10 $27.55 $27.55 $22.70 16,787
2020-12-03 $28.48 $28.48 $28.48 $28.48 $23.47 70
2020-12-02 $28.60 $28.60 $28.48 $28.48 $23.47 1,927
2020-12-01 $28.70 $28.70 $28.59 $28.70 $23.65 911
2020-11-30 $28.45 $28.90 $28.45 $28.62 $23.58 3,838
2020-11-27 $27.79 $27.79 $27.79 $27.79 $22.90 72
2020-11-25 $27.57 $27.79 $27.57 $27.79 $22.90 2,088
2020-11-24 $27.65 $27.73 $27.65 $27.73 $22.85 1,268
2020-11-23 $27.58 $27.58 $27.40 $27.40 $22.58 2,149
2020-11-20 $27.60 $27.60 $27.60 $27.60 $22.74 25
2020-11-19 $27.60 $27.60 $27.60 $27.60 $22.74 1,395
2020-11-18 $27.50 $27.50 $27.50 $27.50 $22.66 2,396
2020-11-17 $27.50 $27.50 $27.50 $27.50 $22.66 1
2020-11-16 $27.50 $27.50 $27.50 $27.50 $22.66 29
2020-11-13 $27.50 $27.50 $27.50 $27.50 $22.66 500
2020-11-12 $27.25 $27.25 $27.25 $27.25 $22.45 23
2020-11-11 $27.25 $27.25 $27.25 $27.25 $22.45 321
2020-11-10 $27.25 $27.25 $27.15 $27.15 $22.37 799
2020-11-09 $27.74 $27.74 $27.70 $27.70 $22.83 727
2020-11-06 $28.26 $28.26 $28.26 $28.26 $23.28 691
2020-11-05 $28.00 $28.00 $28.00 $28.00 $23.07 1,071
2020-11-04 $28.30 $28.30 $28.30 $28.30 $23.32 329
2020-11-03 $28.92 $28.92 $28.60 $28.60 $23.57 79,728
2020-11-02 $28.20 $28.60 $28.15 $28.60 $23.57 14,168
2020-10-30 $27.75 $27.75 $27.75 $27.75 $22.87 160
2020-10-29 $28.75 $28.75 $28.75 $28.75 $23.69 46
2020-10-28 $28.75 $28.75 $28.75 $28.75 $23.69 22
2020-10-27 $28.75 $28.75 $28.75 $28.75 $23.69 23
2020-10-26 $28.75 $28.75 $28.75 $28.75 $23.69 13
2020-10-23 $28.75 $28.75 $28.75 $28.75 $23.69 163
2020-10-22 $28.92 $28.92 $28.78 $28.83 $23.75 6,406
2020-10-21 $29.40 $29.40 $29.33 $29.33 $24.17 3,380
2020-10-20 $29.55 $29.77 $29.50 $29.77 $24.53 3,014
2020-10-19 $29.80 $29.80 $29.66 $29.66 $24.44 1,038
2020-10-16 $29.73 $29.73 $29.73 $29.73 $24.49 1,921
2020-10-15 $29.00 $29.15 $29.00 $29.15 $24.02 295
2020-10-14 $29.20 $29.20 $29.20 $29.20 $24.06 210
2020-10-13 $28.77 $28.77 $28.77 $28.77 $23.71 83
2020-10-12 $28.77 $28.77 $28.77 $28.77 $23.71 266
2020-10-09 $28.77 $28.77 $28.77 $28.77 $23.71 103
2020-10-08 $28.77 $28.77 $28.77 $28.77 $23.71 397
2020-10-07 $29.40 $29.40 $28.77 $28.77 $23.71 2,610
2020-10-06 $29.41 $29.41 $29.38 $29.38 $24.21 3,401
2020-10-05 $29.79 $29.79 $29.79 $29.79 $24.55 1,029
2020-10-02 $29.50 $29.50 $29.30 $29.30 $24.14 2,135
2020-10-01 $29.85 $29.85 $29.85 $29.85 $24.60 68
2020-09-30 $29.85 $29.85 $29.85 $29.85 $24.60 103
2020-09-29 $29.85 $29.85 $29.85 $29.85 $24.60 385
2020-09-28 $30.13 $30.13 $30.13 $30.13 $24.83 317
2020-09-25 $30.25 $30.25 $30.25 $30.25 $24.93 18
2020-09-24 $30.25 $30.25 $30.25 $30.25 $24.93 217
2020-09-23 $30.30 $30.30 $30.30 $30.30 $24.97 262
2020-09-22 $30.30 $30.30 $30.05 $30.30 $24.97 843
2020-09-21 $29.75 $29.75 $29.75 $29.75 $24.51 65
2020-09-18 $29.75 $29.75 $29.75 $29.75 $24.51 96
2020-09-17 $29.75 $29.75 $29.75 $29.75 $24.51 1,965
2020-09-16 $30.56 $30.56 $30.56 $30.56 $25.18 1,020
2020-09-15 $30.60 $30.60 $30.60 $30.60 $25.22 719
2020-09-14 $30.75 $30.75 $30.75 $30.75 $25.34 257
2020-09-11 $30.25 $30.25 $30.25 $30.25 $24.93 133
2020-09-10 $30.25 $30.25 $30.25 $30.25 $24.93 202
2020-09-09 $30.55 $30.55 $30.05 $30.05 $24.76 1,709
2020-09-08 $29.41 $29.41 $29.41 $29.41 $24.23 257
2020-09-04 $29.41 $29.41 $29.41 $29.41 $24.23 120
2020-09-03 $30.05 $30.14 $30.05 $30.11 $24.81 14,845
2020-09-02 $30.05 $30.20 $30.05 $30.20 $24.89 1,131
2020-09-01 $29.85 $29.98 $29.85 $29.98 $24.70 5,368
2020-08-31 $29.84 $29.84 $29.84 $29.84 $24.59 405
2020-08-28 $30.44 $30.47 $30.42 $30.47 $25.10 6,268
2020-08-27 $30.61 $30.61 $30.61 $30.61 $25.22 3,715
2020-08-26 $30.54 $30.54 $30.54 $30.54 $25.17 112
2020-08-25 $31.05 $31.05 $30.54 $30.54 $25.17 828
2020-08-24 $30.55 $30.55 $30.55 $30.55 $25.17 5
2020-08-21 $30.40 $30.55 $30.40 $30.55 $25.17 1,160
2020-08-20 $31.20 $31.20 $31.20 $31.20 $25.71 428
2020-08-19 $31.15 $31.15 $31.15 $31.15 $25.67 5
2020-08-18 $30.90 $31.15 $30.90 $31.15 $25.67 730
2020-08-17 $30.80 $30.81 $30.80 $30.81 $25.39 394
2020-08-14 $30.75 $30.75 $30.75 $30.75 $25.34 350
2020-08-13 $31.20 $31.20 $30.71 $30.71 $25.31 12,425
2020-08-12 $31.20 $31.20 $31.20 $31.20 $25.71 151
2020-08-11 $30.50 $30.50 $30.05 $30.05 $24.76 13,732
2020-08-10 $30.52 $30.52 $30.52 $30.52 $25.15 240
2020-08-07 $30.65 $30.65 $30.65 $30.65 $25.26 1,303
2020-08-06 $31.10 $31.10 $31.10 $31.10 $25.63 152
2020-08-05 $31.20 $31.55 $31.10 $31.10 $25.15 11,435
2020-08-04 $29.40 $29.40 $29.40 $29.40 $23.77 195
2020-08-03 $28.99 $28.99 $28.99 $28.99 $23.44 2,409
2020-07-31 $29.15 $29.15 $28.70 $28.70 $23.21 7,843
2020-07-30 $29.05 $29.05 $29.05 $29.05 $23.49 403
2020-07-29 $29.55 $29.55 $29.55 $29.55 $23.89 474
2020-07-28 $29.25 $29.25 $29.25 $29.25 $23.65 7
2020-07-27 $29.25 $29.25 $29.25 $29.25 $23.65 255
2020-07-24 $28.81 $28.81 $28.81 $28.81 $23.30 330
2020-07-23 $29.03 $29.03 $28.81 $28.81 $23.30 493
2020-07-22 $29.00 $29.30 $29.00 $29.30 $23.69 446
2020-07-21 $29.10 $29.10 $29.10 $29.10 $23.53 1,004
2020-07-20 $28.70 $28.88 $28.70 $28.88 $23.35 775
2020-07-17 $28.85 $28.85 $28.85 $28.85 $23.33 101
2020-07-16 $28.60 $28.85 $28.60 $28.85 $23.33 1,004
2020-07-15 $28.15 $28.15 $28.15 $28.15 $22.76 82
2020-07-14 $28.15 $28.15 $28.15 $28.15 $22.76 889
2020-07-13 $28.05 $28.05 $27.23 $27.23 $22.02 2,110
2020-07-10 $27.50 $27.50 $27.50 $27.50 $22.24 11
2020-07-09 $27.50 $27.50 $27.50 $27.50 $22.24 552
2020-07-08 $27.50 $27.50 $27.50 $27.50 $22.24 135
2020-07-07 $27.35 $27.50 $27.04 $27.04 $21.86 1,365
2020-07-06 $27.03 $27.03 $26.81 $27.00 $21.83 1,567
2020-07-02 $27.17 $27.17 $27.17 $27.17 $21.97 38,908
2020-07-01 $26.70 $26.95 $26.70 $26.95 $21.79 728
2020-06-30 $27.29 $27.30 $27.29 $27.30 $22.07 750
2020-06-29 $27.22 $27.22 $27.22 $27.22 $22.01 3,095
2020-06-26 $27.20 $27.20 $26.60 $26.60 $21.51 662
2020-06-25 $26.55 $26.55 $26.55 $26.55 $21.47 142
2020-06-24 $26.65 $26.65 $26.65 $26.65 $21.55 354
2020-06-23 $27.20 $27.20 $27.20 $27.20 $21.99 1,808
2020-06-22 $27.20 $27.20 $27.20 $27.20 $21.99 0
2020-06-19 $27.20 $27.20 $27.20 $27.20 $21.99 4
2020-06-18 $27.20 $27.20 $27.20 $27.20 $21.99 329
2020-06-17 $26.50 $26.50 $26.50 $26.50 $21.43 282
2020-06-16 $26.37 $26.37 $26.20 $26.20 $21.18 5,240
2020-06-15 $26.18 $26.18 $26.18 $26.18 $21.17 373
2020-06-12 $26.66 $26.66 $26.66 $26.66 $21.56 78
2020-06-11 $26.55 $26.66 $26.55 $26.66 $21.56 1,494
2020-06-10 $27.55 $27.55 $27.55 $27.55 $22.28 556
2020-06-09 $26.89 $26.93 $26.82 $26.82 $21.69 1,255
2020-06-08 $26.48 $26.48 $26.48 $26.48 $21.41 14
2020-06-05 $26.48 $26.48 $26.48 $26.48 $21.41 50
2020-06-04 $26.48 $26.48 $26.48 $26.48 $21.41 107
2020-06-03 $26.37 $26.67 $26.37 $26.48 $21.41 2,385
2020-06-02 $25.09 $25.09 $25.09 $25.09 $20.29 125
2020-06-01 $25.09 $25.09 $25.09 $25.09 $20.29 76
2020-05-29 $25.09 $25.09 $25.09 $25.09 $20.29 27
2020-05-28 $25.09 $25.09 $25.09 $25.09 $20.29 419
2020-05-27 $24.17 $24.32 $24.17 $24.32 $19.66 700
2020-05-26 $24.59 $24.59 $24.59 $24.59 $19.88 39
2020-05-22 $24.59 $24.59 $24.59 $24.59 $19.88 65
2020-05-21 $24.59 $24.59 $24.59 $24.59 $19.88 140
2020-05-20 $24.59 $24.59 $24.59 $24.59 $19.88 100
2020-05-19 $24.59 $24.59 $24.59 $24.59 $19.88 372
2020-05-18 $24.61 $24.61 $24.61 $24.61 $19.90 265
2020-05-15 $25.35 $25.35 $25.35 $25.35 $20.50 50
2020-05-14 $25.35 $25.35 $25.35 $25.35 $20.50 0
2020-05-13 $25.06 $25.35 $25.00 $25.35 $20.50 26,154
2020-05-12 $25.75 $25.75 $25.75 $25.75 $20.82 959
2020-05-11 $25.00 $25.00 $25.00 $25.00 $20.21 4,290
2020-05-08 $24.65 $24.65 $24.65 $24.65 $19.93 0
2020-05-07 $24.76 $24.76 $24.65 $24.65 $19.93 2,000
2020-05-06 $24.05 $24.05 $24.05 $24.05 $19.45 24,250
2020-05-05 $24.04 $24.04 $24.04 $24.04 $19.44 685
2020-05-04 $24.10 $24.10 $24.10 $24.10 $19.49 64
2020-05-01 $24.10 $24.10 $24.10 $24.10 $19.49 120
2020-04-30 $24.61 $24.61 $24.61 $24.61 $19.90 648
2020-04-29 $24.61 $24.61 $24.61 $24.61 $19.90 562
2020-04-28 $25.00 $25.00 $24.95 $24.95 $20.17 401
2020-04-27 $24.70 $24.70 $24.70 $24.70 $19.97 120
2020-04-24 $24.21 $24.21 $24.21 $24.21 $19.58 0
2020-04-23 $24.21 $24.21 $24.21 $24.21 $19.58 0
2020-04-22 $24.21 $24.21 $24.21 $24.21 $19.58 0
2020-04-21 $24.21 $24.21 $24.21 $24.21 $19.58 0
2020-04-20 $24.21 $24.21 $24.21 $24.21 $19.58 444
2020-04-17 $23.91 $23.91 $23.91 $23.91 $19.33 243
2020-04-16 $23.97 $23.97 $23.80 $23.84 $19.28 10,225
2020-04-15 $23.97 $23.97 $23.97 $23.97 $19.38 2
2020-04-14 $24.58 $24.70 $23.97 $23.97 $19.38 2,101
2020-04-13 $23.29 $23.29 $23.29 $23.29 $18.45 135
2020-04-09 $23.80 $23.80 $23.80 $23.80 $18.45 9,410
2020-04-08 $23.80 $23.80 $23.80 $23.80 $18.45 3
2020-04-07 $23.80 $23.80 $23.80 $23.80 $18.45 0
2020-04-06 $24.16 $24.16 $23.80 $23.80 $18.45 600
2020-04-03 $23.34 $23.39 $23.34 $23.39 $18.14 783
2020-04-02 $24.08 $24.08 $24.08 $24.08 $18.67 200
2020-04-01 $22.94 $22.94 $22.94 $22.94 $17.79 4,657
2020-03-31 $24.01 $24.01 $22.94 $22.94 $17.79 1,034
2020-03-30 $23.75 $23.75 $23.75 $23.75 $18.41 252
2020-03-27 $22.27 $22.27 $22.27 $22.27 $17.27 53
2020-03-26 $22.26 $22.27 $22.26 $22.27 $17.27 407,629
2020-03-25 $21.89 $22.42 $21.89 $21.99 $17.05 2,050
2020-03-24 $21.96 $21.96 $21.96 $21.96 $17.03 3,825
2020-03-23 $22.84 $22.84 $21.39 $22.35 $17.33 2,602
2020-03-20 $20.98 $20.98 $20.98 $20.98 $16.27 40
2020-03-19 $20.50 $22.30 $20.50 $20.98 $16.27 5,114
2020-03-18 $22.06 $22.06 $21.18 $21.28 $16.50 2,859
2020-03-17 $20.50 $22.44 $20.50 $21.40 $16.59 4,839
2020-03-16 $22.10 $22.21 $20.66 $20.66 $16.02 1,147
2020-03-13 $20.60 $20.76 $20.60 $20.76 $16.10 540
2020-03-12 $20.35 $20.35 $19.61 $19.91 $15.44 865
2020-03-11 $23.23 $23.23 $23.23 $23.23 $18.01 0
2020-03-10 $22.78 $23.23 $22.78 $23.23 $18.01 7,740
2020-03-09 $25.00 $25.00 $25.00 $25.00 $19.38 258
2020-03-06 $25.70 $25.70 $25.70 $25.70 $19.93 165
2020-03-05 $25.74 $26.00 $25.74 $26.00 $20.16 662
2020-03-04 $23.43 $23.43 $23.43 $23.43 $18.17 0
2020-03-03 $23.43 $23.43 $23.43 $23.43 $18.17 64
2020-03-02 $23.43 $23.43 $23.43 $23.43 $18.17 102
2020-02-28 $23.35 $23.43 $22.61 $23.43 $18.17 11,065
2020-02-27 $24.17 $24.17 $24.00 $24.00 $18.61 829
2020-02-26 $24.69 $24.69 $24.69 $24.69 $19.14 2,624
2020-02-25 $24.90 $24.90 $24.90 $24.90 $19.31 0
2020-02-24 $25.14 $25.14 $24.90 $24.90 $19.31 1,489
2020-02-21 $25.40 $25.40 $25.35 $25.35 $19.66 250
2020-02-20 $25.43 $25.43 $25.40 $25.40 $19.69 1,666
2020-02-19 $25.35 $25.35 $25.35 $25.35 $19.66 0
2020-02-18 $25.35 $25.35 $25.35 $25.35 $19.66 145
2020-02-14 $24.62 $24.62 $24.62 $24.62 $19.09 0
2020-02-13 $24.62 $24.62 $24.62 $24.62 $19.09 115
2020-02-12 $24.58 $24.62 $24.58 $24.62 $19.09 65,062
2020-02-11 $24.20 $24.20 $24.20 $24.20 $18.76 0
2020-02-10 $24.20 $24.20 $24.20 $24.20 $18.76 0
2020-02-07 $24.20 $24.20 $24.20 $24.20 $18.76 0
2020-02-06 $24.20 $24.20 $24.20 $24.20 $18.76 0
2020-02-04 $24.20 $24.20 $24.20 $24.20 $18.76 0
2020-02-03 $24.08 $24.20 $24.08 $24.20 $18.76 1,210
2020-01-31 $24.75 $24.75 $24.75 $24.75 $19.19 240
2020-01-30 $24.75 $24.75 $24.75 $24.75 $19.19 1
2020-01-29 $24.75 $24.75 $24.75 $24.75 $19.19 0
2020-01-28 $24.75 $24.75 $24.75 $24.75 $19.19 620
2020-01-27 $24.85 $24.85 $24.85 $24.85 $19.27 41
2020-01-24 $24.85 $24.85 $24.85 $24.85 $19.27 0
2020-01-23 $24.85 $24.85 $24.85 $24.85 $19.27 1
2020-01-22 $24.85 $24.85 $24.85 $24.85 $19.27 0
2020-01-21 $24.85 $24.85 $24.85 $24.85 $19.27 40
2020-01-17 $24.85 $24.85 $24.85 $24.85 $19.27 303
2020-01-16 $24.85 $24.85 $24.85 $24.85 $19.27 428
2020-01-15 $24.51 $24.65 $24.51 $24.65 $19.11 1,890
2020-01-14 $24.77 $24.77 $24.77 $24.77 $19.21 0
2020-01-13 $24.77 $24.77 $24.77 $24.77 $19.21 185
2020-01-10 $25.12 $25.12 $25.12 $25.12 $19.48 1,500
2020-01-09 $24.66 $24.66 $24.66 $24.66 $19.12 1,083
2020-01-08 $24.81 $24.81 $24.81 $24.81 $19.24 210
2020-01-07 $25.00 $25.00 $25.00 $25.00 $19.38 0
2020-01-06 $25.00 $25.00 $25.00 $25.00 $19.38 302
2020-01-03 $24.95 $25.15 $24.95 $25.15 $19.50 1,682
2020-01-02 $25.42 $25.42 $25.42 $25.42 $19.71 0
2019-12-31 $25.42 $25.42 $25.42 $25.42 $19.71 0
2019-12-30 $25.42 $25.42 $25.42 $25.42 $19.71 829
2019-12-27 $25.37 $25.37 $25.37 $25.37 $19.67 100
2019-12-26 $25.24 $25.24 $25.24 $25.24 $19.57 0
2019-12-24 $25.24 $25.45 $25.24 $25.24 $19.57 1,714
2019-12-23 $25.06 $25.06 $24.82 $24.82 $19.24 1,510
2019-12-20 $25.22 $25.22 $25.22 $25.22 $19.55 0
2019-12-19 $25.22 $25.22 $25.22 $25.22 $19.55 456
2019-12-18 $24.99 $25.07 $24.99 $25.07 $19.44 2,698
2019-12-17 $24.90 $24.90 $24.90 $24.90 $19.31 610
2019-12-16 $25.11 $25.11 $25.11 $25.11 $19.47 1,200
2019-12-13 $24.70 $24.70 $24.70 $24.70 $19.15 245
2019-12-12 $25.89 $25.89 $25.89 $25.89 $20.07 0
2019-12-11 $25.89 $25.89 $25.89 $25.89 $20.07 86
2019-12-10 $25.89 $25.89 $25.89 $25.89 $20.07 2
2019-12-09 $25.89 $25.89 $25.89 $25.89 $20.07 40
2019-12-06 $25.89 $25.89 $25.89 $25.89 $20.07 50
2019-12-05 $25.89 $25.89 $25.89 $25.89 $20.07 10,058
2019-12-04 $25.35 $25.35 $25.35 $25.35 $19.66 25
2019-12-03 $25.35 $25.35 $25.35 $25.35 $19.66 1,001
2019-12-02 $26.05 $26.05 $26.05 $26.05 $20.20 0
2019-11-29 $26.05 $26.05 $26.05 $26.05 $20.20 0
2019-11-27 $26.05 $26.05 $26.05 $26.05 $20.20 0
2019-11-26 $26.05 $26.05 $26.05 $26.05 $20.20 118
2019-11-25 $26.27 $26.27 $26.27 $26.27 $20.37 0
2019-11-22 $26.27 $26.27 $26.27 $26.27 $20.37 455
2019-11-21 $26.48 $26.48 $26.48 $26.48 $20.53 40
2019-11-20 $26.48 $26.48 $26.48 $26.48 $20.53 665
2019-11-19 $26.56 $26.56 $26.32 $26.32 $20.41 1,830
2019-11-18 $26.65 $26.65 $26.65 $26.65 $20.66 100
2019-11-15 $26.85 $26.85 $26.85 $26.85 $20.82 0
2019-11-14 $26.85 $26.85 $26.85 $26.85 $20.82 0
2019-11-13 $26.85 $26.85 $26.85 $26.85 $20.82 0
2019-11-12 $26.85 $26.85 $26.85 $26.85 $20.82 500
2019-11-11 $26.38 $26.38 $26.38 $26.38 $20.45 0
2019-11-08 $26.38 $26.38 $26.38 $26.38 $20.45 0
2019-11-07 $26.85 $26.85 $26.38 $26.38 $20.45 1,450
2019-11-06 $25.00 $25.00 $25.00 $25.00 $19.38 0
2019-11-05 $25.00 $25.00 $25.00 $25.00 $19.38 0
2019-11-04 $25.00 $25.00 $25.00 $25.00 $19.38 450
2019-11-01 $24.93 $24.93 $24.93 $24.93 $19.33 0
2019-10-31 $24.93 $24.93 $24.93 $24.93 $19.33 0
2019-10-30 $24.93 $24.93 $24.93 $24.93 $19.33 0
2019-10-29 $24.93 $24.93 $24.93 $24.93 $19.33 990
2019-10-28 $25.73 $25.73 $25.73 $25.73 $19.95 0
2019-10-25 $25.73 $25.73 $25.73 $25.73 $19.95 0
2019-10-24 $25.73 $25.73 $25.73 $25.73 $19.95 0
2019-10-23 $25.73 $25.73 $25.73 $25.73 $19.95 54
2019-10-22 $25.73 $25.73 $25.73 $25.73 $19.95 0
2019-10-21 $25.73 $25.73 $25.73 $25.73 $19.95 45
2019-10-18 $25.73 $25.73 $25.73 $25.73 $19.95 0
2019-10-17 $25.73 $25.73 $25.73 $25.73 $19.95 402
2019-10-16 $25.36 $25.36 $25.36 $25.36 $19.66 0
2019-10-15 $25.36 $25.36 $25.36 $25.36 $19.66 421,925
2019-10-14 $24.45 $24.45 $24.45 $24.45 $18.96 0
2019-10-11 $24.45 $24.45 $24.45 $24.45 $18.96 0
2019-10-10 $24.45 $24.45 $24.45 $24.45 $18.96 153
2019-10-09 $24.65 $24.65 $24.65 $24.65 $19.11 1,479
2019-10-08 $24.31 $24.31 $24.31 $24.31 $18.85 0
2019-10-07 $24.31 $24.31 $24.31 $24.31 $18.85 30,474
2019-10-04 $24.31 $24.31 $24.31 $24.31 $18.85 5
2019-10-03 $24.31 $24.31 $24.31 $24.31 $18.85 2,410
2019-10-02 $25.00 $25.00 $24.67 $24.67 $19.13 579
2019-10-01 $25.22 $25.22 $25.22 $25.22 $19.56 500
2019-09-30 $24.75 $24.75 $24.75 $24.75 $19.19 49
2019-09-27 $24.75 $24.75 $24.75 $24.75 $19.19 0
2019-09-26 $24.75 $24.75 $24.75 $24.75 $19.19 0
2019-09-25 $24.75 $24.75 $24.75 $24.75 $19.19 64
2019-09-24 $24.75 $24.75 $24.75 $24.75 $19.19 1,323
2019-09-23 $24.87 $24.87 $24.87 $24.87 $19.28 55
2019-09-20 $24.87 $24.87 $24.87 $24.87 $19.28 40
2019-09-19 $24.87 $24.87 $24.87 $24.87 $19.28 0
2019-09-18 $24.95 $24.95 $24.87 $24.87 $19.28 1,655
2019-09-17 $24.89 $24.89 $24.89 $24.89 $19.30 5,000
2019-09-16 $24.89 $24.89 $24.89 $24.89 $19.30 202
2019-09-13 $23.91 $23.91 $23.91 $23.91 $18.54 43
2019-09-12 $23.91 $23.91 $23.91 $23.91 $18.54 0
2019-09-11 $23.91 $23.91 $23.91 $23.91 $18.54 0
2019-09-10 $23.91 $23.91 $23.91 $23.91 $18.54 0
2019-09-09 $23.91 $23.91 $23.91 $23.91 $18.54 83
2019-09-06 $23.91 $23.91 $23.91 $23.91 $18.54 0
2019-09-05 $23.92 $23.92 $23.91 $23.91 $18.54 94,280
2019-09-04 $23.69 $23.69 $23.69 $23.69 $18.37 850
2019-09-03 $23.40 $23.40 $23.40 $23.40 $18.14 108
2019-08-30 $23.55 $23.55 $23.55 $23.55 $18.26 169
2019-08-29 $23.55 $23.55 $23.55 $23.55 $18.26 217
2019-08-28 $23.01 $23.01 $23.01 $23.01 $17.84 0
2019-08-27 $23.01 $23.01 $23.01 $23.01 $17.84 0
2019-08-26 $23.01 $23.01 $23.01 $23.01 $17.84 0
2019-08-23 $23.01 $23.01 $23.01 $23.01 $17.84 60
2019-08-22 $23.01 $23.01 $23.01 $23.01 $17.84 2,088
2019-08-21 $22.88 $22.88 $22.88 $22.88 $17.74 121
2019-08-20 $22.93 $22.93 $22.93 $22.93 $17.78 0
2019-08-19 $22.93 $22.93 $22.93 $22.93 $17.78 0
2019-08-15 $23.13 $23.25 $22.93 $22.93 $17.78 100
2019-08-14 $23.13 $23.25 $22.93 $22.93 $17.78 100
2019-08-13 $22.93 $22.93 $22.93 $22.93 $17.78 71
2019-08-12 $23.13 $23.25 $22.93 $22.93 $17.78 1,100
2019-08-09 $23.14 $23.14 $23.14 $23.14 $17.94 3,170
2019-08-08 $23.14 $23.14 $23.14 $23.14 $17.69 1,118
2019-08-07 $22.55 $22.55 $22.55 $22.55 $16.99 16,308
2019-08-06 $22.30 $22.30 $22.30 $22.30 $16.80 200
2019-08-05 $22.45 $22.45 $22.45 $22.45 $16.91 251
2019-08-02 $22.67 $22.67 $22.67 $22.67 $17.08 50,000
2019-08-01 $22.80 $22.80 $22.80 $22.80 $17.18 100
2019-07-31 $22.80 $22.80 $22.80 $22.80 $17.18 100
2019-07-30 $22.80 $22.80 $22.80 $22.80 $17.18 5
2019-07-29 $22.80 $22.80 $22.80 $22.80 $17.18 100
2019-07-26 $22.80 $22.80 $22.80 $22.80 $17.18 0
2019-07-25 $22.80 $22.80 $22.80 $22.80 $17.18 115
2019-07-24 $22.78 $22.78 $22.78 $22.78 $17.16 0
2019-07-23 $22.78 $22.78 $22.78 $22.78 $17.16 0
2019-07-22 $22.78 $22.78 $22.78 $22.78 $17.16 550
2019-07-19 $22.98 $22.98 $22.98 $22.98 $17.31 0
2019-07-18 $22.98 $22.98 $22.98 $22.98 $17.31 0
2019-07-17 $22.98 $22.98 $22.98 $22.98 $17.31 500
2019-07-16 $23.01 $23.01 $22.98 $22.98 $17.31 7,882
2019-07-15 $22.40 $22.40 $22.40 $22.40 $16.87 0
2019-07-12 $22.40 $22.40 $22.40 $22.40 $16.87 0
2019-07-11 $22.40 $22.40 $22.40 $22.40 $16.87 0
2019-07-10 $22.50 $22.50 $22.40 $22.40 $16.87 1,000
2019-07-09 $22.66 $22.66 $22.66 $22.66 $17.07 0
2019-07-08 $22.66 $22.66 $22.66 $22.66 $17.07 1
2019-07-05 $22.66 $22.66 $22.66 $22.66 $17.07 0
2019-07-03 $22.66 $22.66 $22.66 $22.66 $17.07 62
2019-07-02 $22.66 $22.66 $22.66 $22.66 $17.07 0
2019-07-01 $22.66 $22.66 $22.66 $22.66 $17.07 327
2019-06-28 $22.23 $22.23 $22.23 $22.23 $16.75 0
2019-06-27 $22.23 $22.23 $22.23 $22.23 $16.74 34,000
2019-06-26 $22.23 $22.23 $22.23 $22.23 $16.75 0
2019-06-25 $22.20 $22.23 $22.20 $22.23 $16.74 805
2019-06-24 $22.98 $22.98 $22.98 $22.98 $17.31 0
2019-06-21 $22.98 $22.98 $22.98 $22.98 $17.31 0
2019-06-20 $22.98 $22.98 $22.98 $22.98 $17.31 59
2019-06-18 $22.98 $22.98 $22.98 $22.98 $17.31 0
2019-06-17 $22.98 $22.98 $22.98 $22.98 $17.31 0
2019-06-14 $22.98 $22.98 $22.98 $22.98 $17.31 0
2019-06-13 $23.04 $23.04 $22.95 $22.98 $17.31 30,220
2019-06-12 $22.82 $22.82 $22.82 $22.82 $17.19 904
2019-06-11 $23.08 $23.08 $23.01 $23.01 $17.33 150,597
2019-06-06 $22.48 $22.48 $22.48 $22.48 $16.94 0
2019-06-05 $22.48 $22.48 $22.48 $22.48 $16.94 0
2019-06-03 $22.48 $22.48 $22.48 $22.48 $16.94 445
2019-05-31 $22.48 $22.48 $22.48 $22.48 $16.93 220
2019-05-30 $23.33 $23.33 $23.33 $23.33 $17.58 0
2019-05-29 $23.33 $23.33 $23.33 $23.33 $17.58 0
2019-05-28 $23.33 $23.33 $23.33 $23.33 $17.58 0
2019-05-24 $23.33 $23.33 $23.33 $23.33 $17.58 0
2019-05-23 $23.33 $23.33 $23.33 $23.33 $17.58 0
2019-05-22 $23.33 $23.33 $23.33 $23.33 $17.58 0
2019-05-21 $23.33 $23.33 $23.33 $23.33 $17.58 0
2019-05-20 $23.33 $23.33 $23.33 $23.33 $17.58 112
2019-05-17 $23.00 $23.00 $23.00 $23.00 $17.33 0
2019-05-16 $23.00 $23.00 $23.00 $23.00 $17.33 0
2019-05-15 $23.00 $23.00 $23.00 $23.00 $17.33 5,127
2019-05-14 $22.89 $22.89 $22.89 $22.89 $17.24 83
2019-05-13 $22.89 $22.89 $22.89 $22.89 $17.24 1,000
2019-05-10 $22.95 $22.95 $22.95 $22.95 $17.29 110
2019-05-09 $23.75 $23.75 $23.75 $23.75 $17.89 0
2019-05-08 $23.75 $23.75 $23.75 $23.75 $17.89 0
2019-05-07 $23.75 $23.75 $23.75 $23.75 $17.89 142
2019-05-06 $24.00 $24.00 $24.00 $24.00 $18.08 0
2019-05-03 $24.00 $24.00 $24.00 $24.00 $18.08 0
2019-05-02 $24.00 $24.00 $24.00 $24.00 $18.08 0
2019-05-01 $24.00 $24.00 $24.00 $24.00 $18.08 0
2019-04-30 $24.00 $24.00 $24.00 $24.00 $18.08 1,882
2019-04-29 $24.55 $24.55 $24.55 $24.55 $18.49 2
2019-04-25 $24.55 $24.55 $24.55 $24.55 $18.49 0
2019-04-24 $24.55 $24.55 $24.55 $24.55 $18.49 730
2019-04-23 $24.55 $24.55 $24.55 $24.55 $18.49 10
2019-04-22 $24.55 $24.55 $24.55 $24.55 $18.49 256
2019-04-18 $24.99 $24.99 $24.99 $24.99 $18.83 0
2019-04-17 $24.99 $24.99 $24.99 $24.99 $18.83 0
2019-04-15 $24.99 $24.99 $24.99 $24.99 $18.83 121
2019-04-12 $26.08 $26.08 $26.08 $26.08 $19.65 0
2019-04-11 $26.08 $26.08 $26.08 $26.08 $19.65 0
2019-04-10 $26.08 $26.08 $26.08 $26.08 $19.07 0
2019-04-09 $26.08 $26.08 $26.08 $26.08 $19.07 387
2019-04-08 $26.08 $26.08 $26.08 $26.08 $19.07 0
2019-04-05 $26.08 $26.08 $26.08 $26.08 $19.07 0
2019-04-04 $26.12 $26.12 $26.08 $26.08 $19.07 12,001
2019-04-03 $26.43 $26.43 $26.43 $26.43 $19.33 0
2019-04-02 $26.43 $26.43 $26.43 $26.43 $19.33 0
2019-04-01 $26.43 $26.43 $26.43 $26.43 $19.33 21,735
2019-03-29 $26.65 $26.65 $26.65 $26.65 $19.49 0
2019-03-28 $26.65 $26.65 $26.65 $26.65 $19.49 450
2019-03-27 $26.85 $26.85 $26.85 $26.85 $19.63 100
2019-03-26 $26.52 $26.52 $26.52 $26.52 $19.39 0
2019-03-25 $26.52 $26.52 $26.52 $26.52 $19.39 120
2019-03-22 $25.47 $25.47 $25.47 $25.47 $18.63 0
2019-03-21 $25.47 $25.47 $25.47 $25.47 $18.63 0
2019-03-20 $25.47 $25.47 $25.47 $25.47 $18.63 0
2019-03-18 $25.47 $25.47 $25.47 $25.47 $18.63 0
2019-03-14 $25.47 $25.47 $25.47 $25.47 $18.63 0
2019-03-13 $25.53 $25.53 $25.47 $25.47 $18.63 24,100
2019-03-12 $24.87 $24.87 $24.87 $24.87 $18.19 0
2019-03-11 $24.87 $24.87 $24.87 $24.87 $18.19 150
2019-03-08 $25.66 $25.66 $25.66 $25.66 $18.76 0
2019-03-07 $25.66 $25.66 $25.66 $25.66 $18.76 0
2019-03-06 $25.66 $25.66 $25.66 $25.66 $18.76 170
2019-03-05 $25.35 $25.35 $25.35 $25.35 $18.54 2,345
2019-03-04 $25.09 $25.09 $25.04 $25.04 $18.31 18,730
2019-03-01 $25.70 $25.70 $25.38 $25.38 $18.56 400
2019-02-28 $26.00 $26.00 $26.00 $26.00 $19.01 0
2019-02-27 $26.00 $26.00 $26.00 $26.00 $19.01 0
2019-02-26 $25.96 $26.00 $25.96 $26.00 $19.01 21,066
2019-02-22 $25.79 $25.80 $25.76 $25.76 $18.84 734
2019-02-21 $25.75 $25.75 $25.75 $25.75 $18.83 300
2019-02-20 $26.07 $26.07 $26.07 $26.07 $19.06 0
2019-02-19 $25.90 $25.90 $25.90 $25.90 $18.94 1,923
2019-02-15 $25.90 $25.90 $25.90 $25.90 $18.94 0
2019-02-14 $25.90 $25.90 $25.90 $25.90 $18.94 200
2019-02-13 $26.60 $26.60 $26.60 $26.60 $19.45 0
2019-02-12 $26.60 $26.60 $26.60 $26.60 $19.45 42
2019-02-11 $26.60 $26.60 $26.60 $26.60 $19.45 0
2019-02-08 $26.60 $26.60 $26.60 $26.60 $19.45 0
2019-02-07 $26.60 $26.60 $26.60 $26.60 $19.45 0
2019-02-06 $26.60 $26.60 $26.60 $26.60 $19.45 47,000
2019-02-05 $26.61 $26.61 $26.61 $26.61 $19.46 280
2019-02-04 $26.40 $26.40 $26.40 $26.40 $19.31 1,395
2019-02-01 $26.55 $26.55 $26.55 $26.55 $19.42 0
2019-01-31 $26.55 $26.55 $26.55 $26.55 $19.42 0
2019-01-30 $26.55 $26.55 $26.55 $26.55 $19.42 0
2019-01-29 $26.55 $26.55 $26.55 $26.55 $19.42 271
2019-01-28 $25.45 $25.45 $25.45 $25.45 $18.61 0
2019-01-25 $25.45 $25.45 $25.45 $25.45 $18.61 0
2019-01-24 $25.45 $25.45 $25.45 $25.45 $18.61 0
2019-01-23 $25.45 $25.45 $25.45 $25.45 $18.61 0
2019-01-22 $25.45 $25.45 $25.45 $25.45 $18.61 100
2019-01-18 $25.48 $25.48 $25.44 $25.44 $18.60 942
2019-01-17 $25.15 $25.15 $25.15 $25.15 $18.39 5
2019-01-16 $25.15 $25.15 $25.15 $25.15 $18.39 0
2019-01-15 $25.19 $25.19 $25.15 $25.15 $18.39 9,734
2019-01-14 $25.35 $25.35 $25.35 $25.35 $18.54 0
2019-01-11 $25.35 $25.35 $25.35 $25.35 $18.54 30,325
2019-01-10 $26.17 $26.17 $26.17 $26.17 $19.14 200
2019-01-09 $25.52 $25.52 $25.52 $25.52 $18.66 0
2019-01-08 $25.52 $25.52 $25.52 $25.52 $18.66 0
2019-01-07 $25.52 $25.52 $25.52 $25.52 $18.66 2,079
2019-01-04 $25.53 $25.53 $25.53 $25.53 $18.67 21,735
2019-01-03 $25.00 $25.00 $25.00 $25.00 $18.28 0
2018-12-31 $25.00 $25.00 $25.00 $25.00 $18.28 265
2018-12-27 $25.00 $25.00 $25.00 $25.00 $18.28 214
2018-12-26 $25.30 $25.30 $25.30 $25.30 $18.50 0
2018-12-24 $25.30 $25.30 $25.30 $25.30 $18.50 0
2018-12-21 $25.30 $25.30 $25.30 $25.30 $18.50 0
2018-12-20 $25.30 $25.30 $25.30 $25.30 $18.50 600
2018-12-18 $24.90 $24.90 $24.90 $24.90 $18.21 106
2018-12-17 $25.20 $25.22 $25.20 $25.21 $18.44 443
2018-12-14 $25.12 $25.12 $25.12 $25.12 $18.37 174
2018-12-13 $25.17 $25.17 $25.17 $25.17 $18.41 0
2018-12-12 $25.17 $25.17 $25.17 $25.17 $18.41 240
2018-12-11 $25.17 $25.17 $25.17 $25.17 $18.41 0
2018-12-10 $25.17 $25.17 $25.17 $25.17 $18.41 0
2018-12-07 $25.17 $25.17 $25.17 $25.17 $18.41 464
2018-12-04 $25.86 $25.86 $25.86 $25.86 $18.91 21,115
2018-12-03 $25.61 $25.61 $25.61 $25.61 $18.73 0
2018-11-30 $25.61 $25.61 $25.61 $25.61 $18.73 82
2018-11-29 $25.61 $25.61 $25.61 $25.61 $18.73 10,392
2018-11-28 $25.85 $25.85 $25.85 $25.85 $18.90 110
2018-11-27 $25.21 $25.21 $25.21 $25.21 $18.44 60
2018-11-26 $25.21 $25.21 $25.21 $25.21 $18.44 0
2018-11-23 $25.21 $25.21 $25.21 $25.21 $18.44 335
2018-11-21 $25.75 $25.75 $25.75 $25.75 $18.83 17,991
2018-11-20 $26.00 $26.00 $26.00 $26.00 $19.01 0
2018-11-19 $26.00 $26.00 $26.00 $26.00 $19.01 0
2018-11-16 $26.00 $26.00 $26.00 $26.00 $19.01 600
2018-11-15 $25.56 $25.92 $25.56 $25.92 $18.95 1,600
2018-11-14 $25.15 $25.15 $25.15 $25.15 $18.39 0
2018-11-13 $25.15 $25.15 $25.15 $25.15 $18.39 0
2018-11-12 $25.15 $25.15 $25.15 $25.15 $18.39 4,299
2018-11-09 $24.65 $24.65 $24.65 $24.65 $18.03 0
2018-11-08 $24.65 $24.65 $24.65 $24.65 $18.03 0
2018-11-07 $24.65 $24.65 $24.65 $24.65 $18.03 546
2018-11-06 $23.30 $23.34 $23.30 $23.34 $17.07 10,011
2018-11-05 $22.58 $22.58 $22.58 $22.58 $16.51 0
2018-11-02 $22.58 $22.58 $22.58 $22.58 $16.51 0
2018-11-01 $22.58 $22.58 $22.58 $22.58 $16.51 0
2018-10-31 $22.58 $22.58 $22.58 $22.58 $16.51 0
2018-10-30 $22.58 $22.58 $22.58 $22.58 $16.51 573
2018-10-29 $22.61 $22.61 $22.61 $22.61 $16.53 0
2018-10-26 $22.61 $22.61 $22.61 $22.61 $16.53 400
2018-10-25 $23.20 $23.20 $23.20 $23.20 $16.97 920
2018-10-24 $23.45 $23.45 $23.45 $23.45 $17.15 200
2018-10-23 $23.06 $23.06 $23.06 $23.06 $16.86 0
2018-10-22 $23.06 $23.06 $23.06 $23.06 $16.86 1,300
2018-10-19 $23.06 $23.06 $23.06 $23.06 $16.86 620
2018-10-18 $22.29 $22.29 $22.29 $22.29 $16.30 0
2018-10-17 $22.29 $22.29 $22.29 $22.29 $16.30 33,000
2018-10-16 $22.29 $22.29 $22.29 $22.29 $16.30 0
2018-10-15 $22.29 $22.29 $22.29 $22.29 $16.30 0
2018-10-12 $22.29 $22.29 $22.29 $22.29 $16.30 887
2018-10-11 $22.15 $22.15 $22.15 $22.15 $16.20 49,900
2018-10-10 $22.88 $22.88 $22.88 $22.88 $16.73 375
2018-10-09 $22.75 $22.75 $22.75 $22.75 $16.64 0
2018-10-08 $22.75 $22.75 $22.75 $22.75 $16.64 0
2018-10-05 $22.75 $22.75 $22.75 $22.75 $16.64 0
2018-10-04 $22.75 $22.75 $22.75 $22.75 $16.64 0
2018-10-03 $22.75 $22.75 $22.75 $22.75 $16.64 0
2018-10-02 $22.75 $22.75 $22.75 $22.75 $16.64 0
2018-10-01 $22.75 $22.75 $22.75 $22.75 $16.64 0
2018-09-28 $22.75 $22.75 $22.75 $22.75 $16.64 1,000
2018-09-27 $23.00 $23.00 $23.00 $23.00 $16.82 0
2018-09-26 $23.10 $23.10 $23.00 $23.00 $16.82 62,892
2018-09-25 $22.84 $22.84 $22.84 $22.84 $16.70 7,500
2018-09-24 $22.32 $22.32 $22.32 $22.32 $16.32 0
2018-09-21 $22.37 $22.37 $22.32 $22.32 $16.32 3,543
2018-09-20 $22.23 $22.23 $22.23 $22.23 $16.26 3,407
2018-09-19 $22.54 $22.54 $22.54 $22.54 $16.48 0
2018-09-18 $22.54 $22.54 $22.54 $22.54 $16.48 200
2018-09-17 $23.65 $23.65 $23.65 $23.65 $17.29 0
2018-09-14 $23.65 $23.65 $23.65 $23.65 $17.29 0
2018-09-13 $23.65 $23.65 $23.65 $23.65 $17.29 200
2018-09-12 $24.47 $24.55 $24.47 $24.55 $17.95 15,016
2018-09-11 $23.93 $23.93 $23.93 $23.93 $17.50 0
2018-09-10 $23.93 $23.93 $23.93 $23.93 $17.50 0
2018-09-07 $23.93 $23.93 $23.93 $23.93 $17.50 0
2018-09-06 $23.93 $23.93 $23.93 $23.93 $17.50 4
2018-09-05 $23.93 $23.93 $23.93 $23.93 $17.50 0
2018-09-04 $23.93 $23.93 $23.93 $23.93 $17.50 400
2018-08-31 $24.27 $24.31 $24.27 $24.31 $17.78 32,163
2018-08-30 $24.34 $24.34 $24.34 $24.34 $17.80 0
2018-08-29 $24.34 $24.34 $24.34 $24.34 $17.80 200
2018-08-28 $24.50 $24.50 $24.50 $24.50 $17.92 545
2018-08-27 $24.20 $24.20 $24.20 $24.20 $17.70 0
2018-08-24 $24.20 $24.20 $24.20 $24.20 $17.70 2
2018-08-23 $24.20 $24.20 $24.20 $24.20 $17.70 2,500
2018-08-22 $23.87 $23.87 $23.87 $23.87 $17.46 24
2018-08-21 $23.87 $23.87 $23.87 $23.87 $17.46 0
2018-08-20 $23.87 $23.87 $23.87 $23.87 $17.46 0
2018-08-17 $23.87 $23.87 $23.87 $23.87 $17.46 0
2018-08-16 $23.87 $23.87 $23.87 $23.87 $17.46 400
2018-08-15 $23.62 $23.62 $23.62 $23.62 $17.27 2
2018-08-14 $23.62 $23.62 $23.62 $23.62 $17.27 3,430
2018-08-13 $23.60 $23.60 $23.60 $23.60 $17.26 13,480
2018-08-10 $23.39 $23.39 $23.39 $23.39 $17.10 4,250
2018-08-09 $24.17 $24.17 $24.17 $24.17 $17.67 13,707
2018-08-08 $24.92 $24.92 $24.92 $24.92 $18.22 0
2018-08-07 $24.92 $24.92 $24.92 $24.92 $18.22 0
2018-08-06 $24.92 $24.92 $24.92 $24.92 $18.22 0
2018-08-03 $24.92 $24.92 $24.92 $24.92 $18.22 159
2018-08-02 $25.25 $25.25 $25.25 $25.25 $18.46 0
2018-08-01 $25.25 $25.25 $25.25 $25.25 $18.46 0
2018-07-31 $25.25 $25.25 $25.25 $25.25 $18.46 1,400
2018-07-30 $25.00 $25.00 $25.00 $25.00 $18.28 0
2018-07-27 $25.00 $25.00 $25.00 $25.00 $18.28 257
2018-07-26 $24.98 $25.08 $24.98 $25.08 $18.34 37,931
2018-07-25 $25.10 $25.10 $25.10 $25.10 $18.35 400
2018-07-24 $24.87 $24.87 $24.87 $24.87 $18.19 0
2018-07-23 $24.87 $24.87 $24.87 $24.87 $18.19 0
2018-07-20 $24.87 $24.87 $24.87 $24.87 $18.19 0
2018-07-19 $24.87 $24.87 $24.87 $24.87 $18.19 10,400
2018-07-18 $24.25 $24.25 $24.25 $24.25 $17.73 0
2018-07-17 $24.25 $24.25 $24.25 $24.25 $17.73 0
2018-07-16 $24.25 $24.25 $24.25 $24.25 $17.73 0
2018-07-13 $24.25 $24.25 $24.25 $24.25 $17.73 24,007
2018-07-12 $24.25 $24.25 $24.25 $24.25 $17.73 100
2018-07-11 $24.80 $24.80 $24.80 $24.80 $18.14 29
2018-07-10 $24.80 $24.80 $24.80 $24.80 $18.14 12,300
2018-07-09 $24.26 $24.26 $24.26 $24.26 $17.74 8
2018-07-06 $24.20 $24.26 $24.20 $24.26 $17.74 17,200
2018-07-05 $23.55 $23.55 $23.55 $23.55 $17.22 50
2018-07-03 $23.55 $23.55 $23.55 $23.55 $17.22 0
2018-07-02 $23.55 $23.55 $23.55 $23.55 $17.22 200
2018-06-29 $23.60 $23.60 $23.60 $23.60 $17.26 0
2018-06-28 $23.60 $23.60 $23.60 $23.60 $17.26 0
2018-06-27 $23.60 $23.60 $23.60 $23.60 $17.26 0
2018-06-26 $23.60 $23.60 $23.60 $23.60 $17.26 0
2018-06-25 $23.60 $23.60 $23.60 $23.60 $17.26 300
2018-06-22 $23.69 $23.69 $23.69 $23.69 $17.32 0
2018-06-21 $23.69 $23.69 $23.69 $23.69 $17.32 0
2018-06-20 $23.69 $23.69 $23.69 $23.69 $17.32 42,907
2018-06-19 $23.80 $23.80 $23.80 $23.80 $17.40 15
2018-06-18 $23.80 $23.80 $23.80 $23.80 $17.40 600
2018-06-15 $23.80 $23.80 $23.80 $23.80 $17.40 0
2018-06-14 $23.80 $23.80 $23.80 $23.80 $17.40 2,500
2018-06-13 $23.64 $23.64 $23.64 $23.64 $17.29 0
2018-06-12 $23.64 $23.64 $23.64 $23.64 $17.29 1
2018-06-11 $23.64 $23.64 $23.64 $23.64 $17.29 0
2018-06-08 $23.41 $23.64 $23.41 $23.64 $17.29 1,341
2018-06-07 $23.17 $23.17 $23.17 $23.17 $16.94 0
2018-06-06 $23.17 $23.17 $23.17 $23.17 $16.94 0
2018-06-05 $23.17 $23.17 $23.17 $23.17 $16.94 0
2018-06-04 $23.45 $23.45 $23.11 $23.17 $16.94 13,306
2018-06-01 $23.09 $23.09 $23.09 $23.09 $16.88 62,145
2018-05-31 $23.00 $23.00 $23.00 $23.00 $16.82 0
2018-05-30 $23.00 $23.00 $23.00 $23.00 $16.82 150
2018-05-29 $22.86 $22.86 $22.86 $22.86 $16.72 0
2018-05-25 $22.86 $22.86 $22.86 $22.86 $16.72 0
2018-05-24 $22.86 $22.86 $22.86 $22.86 $16.72 0
2018-05-23 $22.86 $22.86 $22.86 $22.86 $16.72 0
2018-05-22 $22.86 $22.86 $22.86 $22.86 $16.72 0
2018-05-21 $22.86 $22.86 $22.86 $22.86 $16.72 0
2018-05-18 $22.86 $22.86 $22.86 $22.86 $16.72 530
2018-05-17 $23.45 $23.45 $23.45 $23.45 $17.15 0
2018-05-16 $23.45 $23.45 $23.45 $23.45 $17.15 0
2018-05-15 $23.45 $23.45 $23.45 $23.45 $17.15 6,000
2018-05-14 $23.33 $23.53 $23.33 $23.49 $17.18 15,275
2018-05-11 $23.07 $23.07 $23.07 $23.07 $16.87 222
2018-05-10 $23.07 $23.08 $23.07 $23.07 $16.87 69,400
2018-05-09 $22.73 $22.73 $22.73 $22.73 $16.62 0
2018-05-08 $22.73 $22.73 $22.73 $22.73 $16.62 0
2018-05-07 $22.68 $22.73 $22.68 $22.73 $16.62 14,000
2018-05-04 $22.72 $22.80 $22.72 $22.80 $16.67 10,684
2018-05-03 $23.60 $23.60 $23.60 $23.60 $17.26 0
2018-05-02 $23.53 $23.60 $23.53 $23.60 $17.26 13,718
2018-05-01 $24.05 $24.05 $24.05 $24.05 $17.59 0
2018-04-30 $24.05 $24.05 $24.05 $24.05 $17.59 0
2018-04-27 $24.05 $24.05 $24.05 $24.05 $17.59 11,908
2018-04-26 $23.99 $23.99 $23.99 $23.99 $17.54 0
2018-04-25 $23.99 $23.99 $23.99 $23.99 $17.54 12,851
2018-04-24 $23.99 $23.99 $23.99 $23.99 $17.54 0
2018-04-23 $23.99 $23.99 $23.99 $23.99 $17.54 10,300
2018-04-20 $24.05 $24.05 $24.05 $24.05 $17.59 0
2018-04-19 $24.05 $24.05 $24.05 $24.05 $17.59 122,800
2018-04-18 $23.04 $23.04 $23.04 $23.04 $16.85 12,400
2018-04-17 $23.04 $23.04 $23.04 $23.04 $16.85 0
2018-04-16 $23.04 $23.04 $23.04 $23.04 $16.85 0
2018-04-13 $23.04 $23.04 $23.04 $23.04 $16.85 984
2018-04-12 $24.06 $24.06 $24.06 $24.06 $17.02 0
2018-04-11 $24.35 $24.35 $24.06 $24.06 $16.49 6,375
2018-04-10 $24.18 $24.23 $24.18 $24.23 $16.60 16,382
2018-04-09 $24.06 $24.10 $24.06 $24.10 $16.51 13,822
2018-04-06 $23.97 $23.97 $23.97 $23.97 $16.42 0
2018-04-05 $23.91 $23.97 $23.91 $23.97 $16.42 20,000
2018-04-04 $23.51 $23.51 $23.51 $23.51 $16.11 918
2018-04-03 $23.44 $23.44 $23.44 $23.44 $16.06 0
2018-04-02 $23.49 $23.49 $23.44 $23.44 $16.06 707
2018-03-29 $23.53 $23.53 $23.53 $23.53 $16.12 3,538
2018-03-28 $23.17 $23.53 $23.17 $23.53 $16.12 8,938
2018-03-27 $23.11 $23.11 $23.11 $23.11 $15.83 11,349
2018-03-26 $23.11 $23.11 $23.11 $23.11 $15.83 67
2018-03-23 $23.12 $23.12 $23.05 $23.11 $15.83 13,228
2018-03-22 $22.83 $22.83 $22.83 $22.83 $15.64 0
2018-03-21 $22.77 $22.83 $22.77 $22.83 $15.64 20,074
2018-03-20 $22.88 $22.88 $22.88 $22.88 $15.68 164
2018-03-19 $22.72 $22.72 $22.72 $22.72 $15.57 36
2018-03-16 $22.81 $22.81 $22.67 $22.72 $15.57 15,959
2018-03-15 $22.59 $22.59 $22.59 $22.59 $15.48 0
2018-03-14 $22.59 $22.59 $22.59 $22.59 $15.48 0
2018-03-13 $22.59 $22.59 $22.59 $22.59 $15.48 97
2018-03-12 $22.59 $22.59 $22.59 $22.59 $15.48 200
2018-03-09 $22.46 $22.46 $22.46 $22.46 $15.39 175
2018-03-08 $22.90 $22.90 $22.90 $22.90 $15.69 0
2018-03-07 $22.90 $22.90 $22.90 $22.90 $15.69 2,700
2018-03-06 $22.79 $22.79 $22.79 $22.79 $15.62 592
2018-03-05 $22.98 $22.98 $22.98 $22.98 $15.75 12,000
2018-03-02 $22.33 $22.33 $22.33 $22.33 $15.30 0
2018-03-01 $22.30 $22.33 $22.30 $22.33 $15.30 22,000
2018-02-28 $22.72 $22.72 $22.72 $22.72 $15.57 449
2018-02-27 $21.76 $22.09 $21.76 $22.09 $15.14 2,185
2018-02-26 $21.63 $21.63 $21.63 $21.63 $14.82 0
2018-02-23 $21.54 $21.63 $21.54 $21.63 $14.82 17,187
2018-02-22 $22.00 $22.00 $22.00 $22.00 $15.07 0
2018-02-21 $22.00 $22.00 $22.00 $22.00 $15.07 0
2018-02-20 $22.00 $22.00 $22.00 $22.00 $15.07 22
2018-02-16 $22.00 $22.00 $22.00 $22.00 $15.07 40
2018-02-15 $22.00 $22.00 $22.00 $22.00 $15.07 0
2018-02-14 $21.95 $22.00 $21.95 $22.00 $15.07 12,010
2018-02-13 $21.70 $21.70 $21.70 $21.70 $14.87 457
2018-02-12 $21.47 $21.47 $21.47 $21.47 $14.71 0
2018-02-09 $21.47 $21.47 $21.47 $21.47 $14.71 0
2018-02-08 $21.47 $21.47 $21.47 $21.47 $14.71 60
2018-02-07 $21.47 $21.47 $21.47 $21.47 $14.71 50
2018-02-06 $21.47 $21.47 $21.47 $21.47 $14.71 200
2018-02-05 $21.75 $21.75 $20.93 $20.93 $14.34 1,076
2018-02-02 $22.40 $22.51 $22.40 $22.51 $15.42 14,442
2018-02-01 $22.28 $22.28 $22.28 $22.28 $15.27 650
2018-01-31 $22.65 $22.65 $22.65 $22.65 $15.52 0
2018-01-30 $22.65 $22.65 $22.65 $22.65 $15.52 0
2018-01-29 $22.65 $22.65 $22.65 $22.65 $15.52 4
2018-01-26 $22.65 $22.65 $22.65 $22.65 $15.52 8,392
2018-01-25 $22.76 $22.76 $22.65 $22.65 $15.52 5,400
2018-01-24 $23.02 $23.02 $23.02 $23.02 $15.77 0
2018-01-23 $23.02 $23.02 $23.02 $23.02 $15.77 0
2018-01-22 $23.12 $23.18 $23.02 $23.02 $15.77 19,520
2018-01-19 $23.00 $23.03 $22.89 $23.03 $15.78 15,071
2018-01-18 $22.74 $22.78 $22.74 $22.74 $15.58 16,736
2018-01-17 $22.66 $22.87 $22.66 $22.87 $15.67 12,661
2018-01-16 $22.61 $22.61 $22.61 $22.61 $15.49 161
2018-01-12 $21.79 $21.79 $21.79 $21.79 $14.93 0
2018-01-11 $21.79 $21.79 $21.79 $21.79 $14.93 1,700
2018-01-10 $21.80 $21.80 $21.80 $21.80 $14.94 0
2018-01-09 $21.80 $21.80 $21.80 $21.80 $14.94 10,984
2018-01-08 $22.32 $22.32 $22.32 $22.32 $15.29 0
2018-01-05 $22.32 $22.32 $22.32 $22.32 $15.29 0
2018-01-04 $22.32 $22.32 $22.32 $22.32 $15.29 8,392
2018-01-03 $21.93 $21.93 $21.93 $21.93 $15.03 0
2018-01-02 $21.93 $21.93 $21.93 $21.93 $15.03 0
2017-12-29 $21.93 $21.93 $21.93 $21.93 $15.03 282
2017-12-28 $21.76 $21.76 $21.76 $21.76 $14.91 0
2017-12-27 $21.76 $21.76 $21.76 $21.76 $14.91 0
2017-12-26 $21.76 $21.76 $21.76 $21.76 $14.91 0
2017-12-22 $21.76 $21.76 $21.76 $21.76 $14.91 0
2017-12-21 $21.76 $21.76 $21.76 $21.76 $14.91 0
2017-12-20 $21.76 $21.76 $21.76 $21.76 $14.91 0
2017-12-19 $21.76 $21.76 $21.76 $21.76 $14.91 0
2017-12-18 $21.76 $21.76 $21.76 $21.76 $14.91 0
2017-12-15 $21.76 $21.76 $21.76 $21.76 $14.91 1,400
2017-12-14 $21.76 $21.76 $21.76 $21.76 $14.91 0
2017-12-13 $21.90 $21.90 $21.76 $21.76 $14.91 2,610
2017-12-12 $21.90 $21.90 $21.90 $21.90 $15.01 470
2017-12-11 $21.98 $21.98 $21.98 $21.98 $15.06 0
2017-12-08 $21.98 $21.98 $21.98 $21.98 $15.06 0
2017-12-07 $21.98 $21.98 $21.98 $21.98 $15.06 4,657
2017-12-06 $22.03 $22.03 $22.03 $22.03 $15.09 0
2017-12-05 $22.03 $22.03 $22.03 $22.03 $15.09 17,732
2017-12-04 $21.90 $21.90 $21.90 $21.90 $15.01 235
2017-12-01 $21.42 $21.42 $21.25 $21.25 $14.56 1,974
2017-11-30 $20.46 $20.46 $20.46 $20.46 $14.02 0
2017-11-29 $20.46 $20.46 $20.46 $20.46 $14.02 0
2017-11-28 $20.46 $20.46 $20.46 $20.46 $14.02 0
2017-11-27 $20.25 $20.46 $20.25 $20.46 $14.02 5,140
2017-11-24 $19.90 $19.90 $19.90 $19.90 $13.64 0
2017-11-22 $19.90 $19.90 $19.90 $19.90 $13.64 0
2017-11-21 $19.90 $19.90 $19.90 $19.90 $13.64 0
2017-11-20 $19.90 $19.90 $19.90 $19.90 $13.64 0
2017-11-17 $19.90 $19.90 $19.90 $19.90 $13.64 1,000
2017-11-15 $19.62 $19.62 $19.62 $19.62 $13.44 0
2017-11-14 $19.62 $19.62 $19.62 $19.62 $13.44 0
2017-11-13 $19.62 $19.62 $19.62 $19.62 $13.44 390
2017-11-10 $19.99 $19.99 $19.99 $19.99 $13.70 0
2017-11-09 $19.95 $19.99 $19.95 $19.99 $13.70 6,039
2017-11-08 $18.61 $18.61 $18.61 $18.61 $12.75 0
2017-11-07 $18.61 $18.61 $18.61 $18.61 $12.75 291
2017-11-06 $18.56 $18.56 $18.56 $18.56 $12.72 0
2017-11-03 $18.56 $18.56 $18.56 $18.56 $12.72 0
2017-11-02 $18.56 $18.56 $18.56 $18.56 $12.72 0
2017-11-01 $18.56 $18.56 $18.56 $18.56 $12.72 2,408
2017-10-31 $18.65 $18.65 $18.65 $18.65 $12.78 49
2017-10-30 $18.65 $18.65 $18.65 $18.65 $12.78 201
2017-10-27 $18.65 $18.65 $18.65 $18.65 $12.78 0
2017-10-26 $18.65 $18.65 $18.65 $18.65 $12.78 2,296
2017-10-25 $19.14 $19.14 $18.87 $18.87 $12.93 2,460
2017-10-24 $19.01 $19.01 $19.01 $19.01 $13.03 0
2017-10-23 $19.01 $19.01 $19.01 $19.01 $13.03 1
2017-10-20 $19.01 $19.01 $19.01 $19.01 $13.03 0
2017-10-19 $19.01 $19.01 $19.01 $19.01 $13.03 0
2017-10-18 $19.01 $19.01 $19.01 $19.01 $13.03 0
2017-10-17 $19.01 $19.01 $19.01 $19.01 $13.03 100
2017-10-16 $18.89 $18.89 $18.89 $18.89 $12.94 100
2017-10-13 $18.58 $18.63 $18.58 $18.63 $12.77 9,711
2017-10-12 $18.41 $18.41 $18.41 $18.41 $12.61 1
2017-10-11 $18.41 $18.41 $18.41 $18.41 $12.61 0
2017-10-10 $18.41 $18.41 $18.41 $18.41 $12.61 0
2017-10-09 $18.41 $18.41 $18.41 $18.41 $12.61 29
2017-10-06 $18.65 $18.65 $18.41 $18.41 $12.61 262
2017-10-05 $18.53 $18.53 $18.53 $18.53 $12.70 219
2017-10-04 $18.51 $18.51 $18.51 $18.51 $12.68 0
2017-10-03 $18.51 $18.51 $18.51 $18.51 $12.68 0
2017-10-02 $18.51 $18.51 $18.51 $18.51 $12.68 537
2017-09-29 $18.53 $18.53 $18.53 $18.53 $12.70 0
2017-09-28 $18.53 $18.53 $18.53 $18.53 $12.70 20
2017-09-27 $18.53 $18.53 $18.53 $18.53 $12.70 152
2017-09-26 $18.53 $18.53 $18.53 $18.53 $12.70 2,805
2017-09-25 $18.34 $18.34 $18.34 $18.34 $12.57 3,527
2017-09-22 $18.23 $18.23 $18.23 $18.23 $12.49 0
2017-09-21 $18.18 $18.23 $18.18 $18.23 $12.49 10,432
2017-09-20 $17.81 $17.81 $17.81 $17.81 $12.20 0
2017-09-19 $17.81 $17.81 $17.81 $17.81 $12.20 0
2017-09-18 $17.81 $17.81 $17.81 $17.81 $12.20 0
2017-09-15 $17.81 $17.81 $17.81 $17.81 $12.20 0
2017-09-14 $17.81 $17.81 $17.81 $17.81 $12.20 0
2017-09-13 $17.81 $17.81 $17.81 $17.81 $12.20 0
2017-09-12 $17.81 $17.81 $17.81 $17.81 $12.20 0
2017-09-11 $17.81 $17.81 $17.81 $17.81 $12.20 0
2017-09-08 $17.81 $17.81 $17.81 $17.81 $12.20 0
2017-09-07 $17.81 $17.81 $17.81 $17.81 $12.20 48
2017-09-06 $17.81 $17.81 $17.81 $17.81 $12.20 0
2017-09-05 $17.81 $17.81 $17.81 $17.81 $12.20 1,300
2017-09-01 $17.83 $17.83 $17.83 $17.83 $12.22 2,000
2017-08-31 $17.83 $17.83 $17.83 $17.83 $12.22 564
2017-08-30 $18.07 $18.07 $18.07 $18.07 $12.38 1,500
2017-08-29 $18.28 $18.28 $18.28 $18.28 $12.53 25
2017-08-28 $18.28 $18.28 $18.28 $18.28 $12.53 1,517
2017-08-25 $19.33 $19.33 $19.33 $19.33 $13.24 12,100
2017-08-24 $19.31 $19.33 $19.21 $19.33 $13.24 1,325
2017-08-23 $19.46 $19.46 $19.46 $19.46 $13.33 517
2017-08-22 $19.74 $19.74 $19.74 $19.74 $13.53 12
2017-08-21 $19.74 $19.74 $19.74 $19.74 $13.53 40
2017-08-18 $19.74 $19.74 $19.74 $19.74 $13.53 0
2017-08-17 $19.74 $19.74 $19.74 $19.74 $13.53 230
2017-08-16 $19.62 $19.62 $19.62 $19.62 $13.44 0
2017-08-15 $19.62 $19.62 $19.62 $19.62 $13.44 555
2017-08-14 $19.68 $19.68 $19.68 $19.68 $13.48 100
2017-08-11 $19.68 $19.68 $19.68 $19.68 $13.48 1,975
2017-08-10 $20.48 $20.48 $20.48 $20.48 $14.03 500
2017-08-09 $20.48 $20.48 $20.48 $20.48 $14.03 0
2017-08-08 $20.48 $20.48 $20.48 $20.48 $14.03 0
2017-08-07 $20.48 $20.48 $20.48 $20.48 $14.03 0
2017-08-04 $20.48 $20.48 $20.48 $20.48 $14.03 671
2017-08-03 $20.48 $20.48 $20.48 $20.48 $14.03 0
2017-08-02 $20.48 $20.48 $20.48 $20.48 $14.03 0
2017-08-01 $20.48 $20.48 $20.48 $20.48 $14.03 2,503
2017-07-31 $20.26 $20.26 $20.26 $20.26 $13.88 868
2017-07-28 $20.29 $20.29 $20.29 $20.29 $13.90 356
2017-07-27 $20.22 $20.22 $20.22 $20.22 $13.85 0
2017-07-26 $20.22 $20.22 $20.22 $20.22 $13.85 0
2017-07-25 $20.22 $20.22 $20.22 $20.22 $13.85 0
2017-07-24 $20.22 $20.22 $20.22 $20.22 $13.85 0
2017-07-21 $20.22 $20.22 $20.22 $20.22 $13.85 205,017
2017-07-20 $20.22 $20.22 $20.22 $20.22 $13.85 4,000
2017-07-19 $19.62 $19.62 $19.62 $19.62 $13.44 0
2017-07-18 $19.62 $19.62 $19.62 $19.62 $13.44 15
2017-07-17 $19.62 $19.62 $19.62 $19.62 $13.44 0
2017-07-14 $19.62 $19.62 $19.62 $19.62 $13.44 0
2017-07-13 $19.62 $19.62 $19.62 $19.62 $13.44 620
2017-07-12 $19.50 $19.50 $19.40 $19.40 $13.29 2,059
2017-07-11 $19.05 $19.05 $19.05 $19.05 $13.05 18
2017-07-10 $19.05 $19.05 $19.05 $19.05 $13.05 9
2017-07-07 $19.05 $19.05 $19.05 $19.05 $13.05 2,000
2017-07-06 $18.63 $18.63 $18.63 $18.63 $12.77 217
2017-07-05 $19.14 $19.14 $19.14 $19.14 $13.11 0
2017-07-03 $19.14 $19.14 $19.14 $19.14 $13.11 2,000
2017-06-30 $18.91 $18.91 $18.91 $18.91 $12.96 1,100
2017-06-29 $18.92 $18.92 $18.92 $18.92 $12.96 11
2017-06-28 $18.92 $18.92 $18.92 $18.92 $12.96 30
2017-06-27 $18.92 $18.92 $18.92 $18.92 $12.96 0
2017-06-26 $18.92 $18.92 $18.92 $18.92 $12.96 1,284
2017-06-23 $18.75 $19.03 $18.75 $19.03 $13.04 4,473
2017-06-22 $18.42 $18.42 $18.42 $18.42 $12.62 108,300
2017-06-21 $18.42 $18.42 $18.42 $18.42 $12.62 124,908
2017-06-20 $18.42 $18.42 $18.42 $18.42 $12.62 507
2017-06-19 $18.76 $18.76 $18.50 $18.63 $12.76 131,259
2017-06-16 $18.79 $18.81 $18.79 $18.81 $12.89 62,212
2017-06-15 $20.43 $20.43 $20.43 $20.43 $14.00 45,418
2017-06-14 $21.68 $21.68 $21.68 $21.68 $14.85 0
2017-06-13 $21.68 $21.68 $21.68 $21.68 $14.85 0
2017-06-12 $21.68 $21.68 $21.68 $21.68 $14.85 0
2017-06-09 $21.68 $21.68 $21.68 $21.68 $14.85 0
2017-06-08 $21.68 $21.68 $21.68 $21.68 $14.85 132
2017-06-07 $21.73 $21.73 $21.68 $21.68 $14.85 22,066
2017-06-06 $21.78 $21.78 $21.78 $21.78 $14.92 204
2017-06-05 $22.00 $22.00 $22.00 $22.00 $15.07 0
2017-06-02 $22.00 $22.00 $22.00 $22.00 $15.07 0
2017-06-01 $22.00 $22.00 $22.00 $22.00 $15.07 0
2017-05-31 $22.00 $22.00 $22.00 $22.00 $15.07 15
2017-05-30 $22.00 $22.00 $22.00 $22.00 $15.07 0
2017-05-26 $22.00 $22.00 $22.00 $22.00 $15.07 238
2017-05-25 $22.29 $22.29 $22.16 $22.16 $15.18 685
2017-05-24 $22.50 $22.50 $22.50 $22.50 $15.42 0
2017-05-23 $22.50 $22.50 $22.50 $22.50 $15.42 100
2017-05-22 $22.40 $22.40 $22.40 $22.40 $15.35 4,050
2017-05-19 $22.40 $22.40 $22.40 $22.40 $15.35 0
2017-05-18 $22.40 $22.40 $22.40 $22.40 $15.35 8
2017-05-17 $22.40 $22.40 $22.40 $22.40 $15.35 230
2017-05-16 $21.46 $21.46 $21.46 $21.46 $14.70 4
2017-05-15 $21.46 $21.46 $21.46 $21.46 $14.70 0
2017-05-12 $21.46 $21.46 $21.46 $21.46 $14.70 0
2017-05-11 $21.46 $21.46 $21.46 $21.46 $14.70 11,041
2017-05-10 $21.12 $21.12 $21.12 $21.12 $14.47 0
2017-05-09 $21.12 $21.12 $21.12 $21.12 $14.47 357
2017-05-08 $21.55 $21.55 $21.55 $21.55 $14.77 0
2017-05-05 $21.55 $21.55 $21.55 $21.55 $14.77 457
2017-05-04 $20.59 $20.59 $20.59 $20.59 $14.11 0
2017-05-03 $20.59 $20.59 $20.59 $20.59 $14.11 0
2017-05-02 $20.59 $20.59 $20.59 $20.59 $14.11 5
2017-05-01 $20.59 $20.59 $20.59 $20.59 $14.11 238
2017-04-28 $20.81 $20.81 $20.81 $20.81 $14.26 0
2017-04-27 $20.81 $20.81 $20.81 $20.81 $14.26 147
2017-04-26 $19.67 $19.67 $19.67 $19.67 $13.48 0
2017-04-25 $19.67 $19.67 $19.67 $19.67 $13.48 27,962
2017-04-24 $19.67 $19.67 $19.67 $19.67 $13.48 0
2017-04-21 $19.67 $19.67 $19.67 $19.67 $13.48 457
2017-04-20 $20.12 $20.12 $20.12 $20.12 $13.79 52
2017-04-19 $20.13 $20.14 $20.12 $20.12 $13.79 1,318
2017-04-18 $20.38 $20.38 $20.38 $20.38 $13.96 0
2017-04-17 $20.38 $20.38 $20.38 $20.38 $13.56 0
2017-04-13 $20.38 $20.38 $20.38 $20.38 $13.19 3,500
2017-04-12 $20.38 $20.38 $20.38 $20.38 $13.19 0
2017-04-11 $20.38 $20.38 $20.38 $20.38 $13.19 12
2017-04-10 $20.38 $20.38 $20.38 $20.38 $13.19 0
2017-04-07 $20.42 $20.42 $20.38 $20.38 $13.19 4,323
2017-04-06 $20.76 $20.76 $20.76 $20.76 $13.44 396
2017-04-05 $20.91 $20.91 $20.91 $20.91 $13.53 0
2017-04-04 $20.91 $20.91 $20.91 $20.91 $13.53 135
2017-04-03 $21.02 $21.02 $21.02 $21.02 $13.61 0
2017-03-31 $21.02 $21.02 $21.02 $21.02 $13.61 0
2017-03-30 $21.07 $21.07 $21.02 $21.02 $13.61 1,908
2017-03-29 $21.25 $21.25 $21.14 $21.18 $13.71 133,500
2017-03-28 $21.48 $21.48 $21.48 $21.48 $13.90 244
2017-03-27 $21.68 $21.68 $21.68 $21.68 $14.03 143
2017-03-24 $21.68 $21.68 $21.68 $21.68 $14.03 0
2017-03-23 $21.68 $21.68 $21.68 $21.68 $14.03 14
2017-03-22 $21.68 $21.68 $21.68 $21.68 $14.03 0
2017-03-21 $21.68 $21.68 $21.68 $21.68 $14.03 144
2017-03-20 $21.79 $21.79 $21.79 $21.79 $14.10 0
2017-03-17 $21.79 $21.79 $21.79 $21.79 $14.10 157
2017-03-16 $21.76 $21.76 $21.76 $21.76 $14.08 233
2017-03-15 $21.41 $21.41 $21.41 $21.41 $13.86 158
2017-03-14 $21.81 $21.81 $21.81 $21.81 $14.12 0
2017-03-13 $21.81 $21.81 $21.81 $21.81 $14.12 1
2017-03-10 $21.81 $21.81 $21.81 $21.81 $14.12 269
2017-03-09 $21.24 $21.24 $21.24 $21.24 $13.75 0
2017-03-08 $21.24 $21.24 $21.24 $21.24 $13.75 0
2017-03-07 $21.24 $21.24 $21.24 $21.24 $13.75 0
2017-03-06 $21.24 $21.24 $21.24 $21.24 $13.75 0
2017-03-03 $21.24 $21.24 $21.24 $21.24 $13.75 0
2017-03-02 $21.24 $21.24 $21.24 $21.24 $13.75 104
2017-03-01 $21.77 $21.77 $21.77 $21.77 $14.09 345
2017-02-28 $21.17 $21.17 $21.17 $21.17 $13.70 0
2017-02-27 $21.17 $21.17 $21.17 $21.17 $13.70 300
2017-02-24 $21.67 $21.67 $21.67 $21.67 $14.03 70
2017-02-23 $21.67 $21.67 $21.67 $21.67 $14.03 988
2017-02-22 $21.26 $21.26 $21.26 $21.26 $13.76 492
2017-02-21 $21.52 $21.52 $21.52 $21.52 $13.93 84
2017-02-17 $21.52 $21.52 $21.52 $21.52 $13.93 12
2017-02-16 $21.52 $21.52 $21.52 $21.52 $13.93 0
2017-02-15 $21.41 $21.52 $21.41 $21.52 $13.93 670
2017-02-14 $21.26 $21.26 $21.26 $21.26 $13.76 0
2017-02-13 $21.26 $21.26 $21.26 $21.26 $13.76 9
2017-02-10 $21.26 $21.26 $21.26 $21.26 $13.76 15
2017-02-09 $21.26 $21.26 $21.26 $21.26 $13.76 128
2017-02-08 $21.30 $21.30 $21.30 $21.30 $13.79 210
2017-02-07 $21.40 $21.40 $21.40 $21.40 $13.85 16
2017-02-06 $21.40 $21.40 $21.40 $21.40 $13.85 8
2017-02-03 $21.40 $21.40 $21.40 $21.40 $13.85 0
2017-02-02 $21.40 $21.40 $21.40 $21.40 $13.85 75
2017-02-01 $21.40 $21.40 $21.40 $21.40 $13.85 0
2017-01-31 $21.40 $21.40 $21.40 $21.40 $13.85 1,059
2017-01-30 $21.40 $21.40 $21.40 $21.40 $13.85 52
2017-01-27 $21.40 $21.40 $21.40 $21.40 $13.85 0
2017-01-26 $21.40 $21.40 $21.40 $21.40 $13.85 500
2017-01-25 $21.30 $21.30 $21.30 $21.30 $13.79 708
2017-01-24 $21.76 $21.76 $21.76 $21.76 $14.08 141
2017-01-23 $21.76 $21.76 $21.76 $21.76 $14.08 0
2017-01-20 $21.76 $21.76 $21.76 $21.76 $14.08 132
2017-01-19 $21.87 $21.87 $21.85 $21.85 $14.14 9,489
2017-01-18 $20.89 $20.89 $20.89 $20.89 $13.52 0
2017-01-17 $20.89 $20.89 $20.89 $20.89 $13.52 0
2017-01-13 $20.76 $20.89 $20.76 $20.89 $13.52 2,710
2017-01-12 $20.52 $20.52 $20.52 $20.52 $13.28 15
2017-01-11 $20.77 $20.77 $20.52 $20.52 $13.28 1,737
2017-01-10 $20.80 $20.80 $20.80 $20.80 $13.46 3,500
2017-01-09 $21.00 $21.00 $21.00 $21.00 $13.59 0
2017-01-06 $21.00 $21.00 $21.00 $21.00 $13.59 18
2017-01-05 $20.91 $21.00 $20.91 $21.00 $13.59 2,722
2017-01-04 $20.95 $20.95 $20.95 $20.95 $13.56 0
2017-01-03 $20.95 $20.95 $20.95 $20.95 $13.56 50
2016-12-30 $20.95 $20.95 $20.94 $20.95 $13.56 8,835
2016-12-29 $20.49 $20.49 $20.49 $20.49 $13.26 1,829
2016-12-28 $20.45 $20.45 $20.45 $20.45 $13.24 0
2016-12-27 $20.45 $20.45 $20.45 $20.45 $13.24 5
2016-12-23 $20.45 $20.45 $20.45 $20.45 $13.24 0
2016-12-22 $20.45 $20.45 $20.45 $20.45 $13.24 1,070
2016-12-21 $20.40 $20.40 $20.40 $20.40 $13.20 339
2016-12-20 $20.45 $20.45 $20.41 $20.41 $13.21 24,247
2016-12-19 $20.25 $20.25 $20.25 $20.25 $13.11 23
2016-12-16 $20.32 $20.32 $20.25 $20.25 $13.11 5,908
2016-12-15 $20.27 $20.27 $20.27 $20.27 $13.12 28
2016-12-14 $20.27 $20.27 $20.27 $20.27 $13.12 67
2016-12-13 $20.27 $20.27 $20.27 $20.27 $13.12 1,922
2016-12-12 $19.69 $19.69 $19.69 $19.69 $12.75 0
2016-12-09 $19.69 $19.69 $19.69 $19.69 $12.75 0
2016-12-08 $19.69 $19.69 $19.69 $19.69 $12.75 196,566
2016-12-07 $20.20 $20.20 $19.85 $19.85 $12.85 1,864
2016-12-06 $19.86 $19.86 $19.80 $19.80 $12.82 13,977
2016-12-05 $19.16 $19.16 $19.16 $19.16 $12.40 0
2016-12-02 $19.16 $19.16 $19.16 $19.16 $12.40 4,594
2016-12-01 $19.19 $19.37 $19.19 $19.37 $12.54 2,805
2016-11-30 $20.00 $20.00 $20.00 $20.00 $12.95 100
2016-11-29 $20.00 $20.00 $20.00 $20.00 $12.95 2,682
2016-11-28 $21.01 $21.01 $21.01 $21.01 $13.60 86
2016-11-23 $21.01 $21.01 $21.01 $21.01 $13.60 0
2016-11-22 $21.01 $21.01 $21.01 $21.01 $13.60 0
2016-11-21 $21.06 $21.06 $21.01 $21.01 $13.60 718
2016-11-18 $20.41 $20.72 $20.41 $20.72 $13.41 3,268
2016-11-17 $21.38 $21.38 $21.38 $21.38 $13.84 337
2016-11-16 $21.96 $22.19 $21.96 $22.19 $14.36 61,707
2016-11-15 $22.00 $22.00 $22.00 $22.00 $14.24 940
2016-11-14 $21.68 $21.68 $21.68 $21.68 $14.03 1
2016-11-11 $21.68 $21.68 $21.68 $21.68 $14.03 1,264
2016-11-10 $21.85 $21.85 $21.85 $21.85 $14.14 443
2016-11-09 $22.18 $22.18 $22.18 $22.18 $14.36 0
2016-11-08 $22.18 $22.18 $22.18 $22.18 $14.36 381
2016-11-07 $22.15 $22.15 $22.15 $22.15 $14.34 0
2016-11-04 $22.18 $22.18 $22.15 $22.15 $14.34 4,805
2016-11-03 $22.47 $22.47 $22.47 $22.47 $14.54 11,669
2016-11-02 $22.55 $22.55 $22.55 $22.55 $14.60 13
2016-11-01 $22.55 $22.55 $22.55 $22.55 $14.60 94
2016-10-31 $22.55 $22.55 $22.55 $22.55 $14.60 0
2016-10-28 $22.55 $22.55 $22.55 $22.55 $14.60 0
2016-10-27 $22.55 $22.55 $22.55 $22.55 $14.60 160
2016-10-26 $22.57 $22.57 $22.57 $22.57 $14.61 0
2016-10-25 $22.57 $22.57 $22.57 $22.57 $14.61 0
2016-10-24 $22.57 $22.57 $22.48 $22.57 $14.61 7,334
2016-10-21 $22.62 $22.62 $22.58 $22.58 $14.62 1,706
2016-10-20 $22.17 $22.17 $22.17 $22.17 $14.35 84
2016-10-19 $22.17 $22.17 $22.17 $22.17 $14.35 54
2016-10-18 $22.17 $22.17 $22.17 $22.17 $14.35 0
2016-10-17 $22.17 $22.17 $22.17 $22.17 $14.35 0
2016-10-14 $22.17 $22.17 $22.17 $22.17 $14.35 978
2016-10-13 $22.17 $22.17 $22.17 $22.17 $14.35 290
2016-10-12 $22.13 $22.13 $22.13 $22.13 $14.32 9,345
2016-10-11 $23.65 $23.65 $23.65 $23.65 $15.31 1
2016-10-10 $23.65 $23.65 $23.65 $23.65 $15.31 99
2016-10-07 $23.65 $23.65 $23.65 $23.65 $15.31 59
2016-10-06 $23.65 $23.65 $23.65 $23.65 $15.31 0
2016-10-05 $23.65 $23.65 $23.65 $23.65 $15.31 0
2016-10-04 $23.65 $23.65 $23.65 $23.65 $15.31 237
2016-10-03 $22.98 $22.98 $22.98 $22.98 $14.87 50
2016-09-30 $23.00 $23.00 $22.98 $22.98 $14.87 16,621
2016-09-29 $22.80 $22.80 $22.80 $22.80 $14.76 586
2016-09-28 $23.62 $23.62 $23.62 $23.62 $15.29 0
2016-09-27 $23.62 $23.62 $23.62 $23.62 $15.29 80
2016-09-26 $23.62 $23.62 $23.62 $23.62 $15.29 9,750
2016-09-23 $23.62 $23.62 $23.62 $23.62 $15.29 212
2016-09-22 $23.84 $23.84 $23.60 $23.60 $15.28 1,251
2016-09-21 $23.45 $23.45 $23.45 $23.45 $15.18 151
2016-09-20 $23.53 $23.53 $23.53 $23.53 $15.23 28
2016-09-19 $23.53 $23.53 $23.53 $23.53 $15.23 50,373
2016-09-16 $23.25 $23.25 $23.25 $23.25 $15.05 80,000
2016-09-15 $23.25 $23.25 $23.25 $23.25 $15.05 45
2016-09-14 $23.25 $23.25 $23.25 $23.25 $15.05 89
2016-09-13 $23.25 $23.25 $23.25 $23.25 $15.05 100
2016-09-12 $23.44 $23.44 $23.44 $23.44 $15.17 163
2016-09-09 $24.47 $24.47 $24.47 $24.47 $15.84 10
2016-09-08 $24.47 $24.47 $24.47 $24.47 $15.84 750
2016-09-07 $24.54 $24.54 $24.54 $24.54 $15.88 97
2016-09-06 $24.54 $24.54 $24.54 $24.54 $15.88 527
2016-09-02 $24.45 $24.45 $24.45 $24.45 $15.83 636
2016-09-01 $24.15 $24.15 $24.15 $24.15 $15.63 5,450
2016-08-31 $24.15 $24.15 $24.15 $24.15 $15.63 0
2016-08-30 $24.28 $24.28 $24.15 $24.15 $15.63 11,317
2016-08-29 $24.29 $24.29 $24.29 $24.29 $15.72 0
2016-08-26 $24.29 $24.29 $24.29 $24.29 $15.72 15
2016-08-25 $24.29 $24.29 $24.29 $24.29 $15.72 0
2016-08-24 $24.29 $24.29 $24.29 $24.29 $15.72 0
2016-08-23 $24.29 $24.29 $24.29 $24.29 $15.72 0
2016-08-22 $24.30 $24.30 $24.29 $24.29 $15.72 417
2016-08-19 $24.55 $24.55 $24.55 $24.55 $15.89 91,300
2016-08-18 $24.41 $24.55 $24.41 $24.55 $15.89 65,164
2016-08-17 $24.55 $24.55 $24.55 $24.55 $15.89 0
2016-08-16 $24.55 $24.55 $24.55 $24.55 $15.89 0
2016-08-15 $24.55 $24.55 $24.55 $24.55 $15.89 365
2016-08-12 $23.90 $23.90 $23.90 $23.90 $15.47 1
2016-08-11 $23.90 $23.90 $23.90 $23.90 $15.47 10
2016-08-10 $23.95 $23.95 $23.90 $23.90 $15.47 2,962
2016-08-09 $23.48 $23.48 $23.48 $23.48 $15.20 0
2016-08-08 $23.48 $23.48 $23.48 $23.48 $15.20 0
2016-08-05 $23.48 $23.48 $23.48 $23.48 $15.20 0
2016-08-04 $23.45 $23.48 $23.45 $23.48 $15.20 3,017
2016-08-03 $23.50 $23.69 $23.50 $23.69 $15.34 310,378
2016-08-02 $23.90 $23.90 $23.90 $23.90 $15.47 91
2016-08-01 $23.90 $23.90 $23.90 $23.90 $15.47 9,219
2016-07-29 $23.60 $23.60 $23.60 $23.60 $15.28 0
2016-07-28 $23.60 $23.60 $23.60 $23.60 $15.28 120
2016-07-27 $23.75 $23.75 $23.75 $23.75 $15.37 393
2016-07-26 $24.33 $24.33 $24.33 $24.33 $15.75 59
2016-07-25 $24.00 $24.33 $24.00 $24.33 $15.75 1,087
2016-07-22 $23.74 $23.74 $23.74 $23.74 $15.37 92
2016-07-21 $23.74 $23.74 $23.74 $23.74 $15.37 0
2016-07-20 $23.74 $23.74 $23.74 $23.74 $15.37 1
2016-07-19 $23.74 $23.74 $23.74 $23.74 $15.37 0
2016-07-18 $23.74 $23.74 $23.74 $23.74 $15.37 20
2016-07-15 $23.74 $23.74 $23.74 $23.74 $15.37 460
2016-07-14 $23.50 $23.50 $23.50 $23.50 $15.21 0
2016-07-13 $23.50 $23.50 $23.50 $23.50 $15.21 153
2016-07-12 $23.50 $23.50 $23.50 $23.50 $15.21 917
2016-07-11 $23.05 $23.05 $23.05 $23.05 $14.92 0
2016-07-08 $23.05 $23.05 $23.05 $23.05 $14.92 1,145
2016-07-07 $22.90 $22.90 $22.70 $22.70 $14.69 4,922
2016-07-06 $22.12 $22.12 $22.12 $22.12 $14.32 16,523
2016-07-05 $22.12 $22.12 $22.12 $22.12 $14.32 0
2016-07-01 $22.12 $22.12 $22.12 $22.12 $14.32 0
2016-06-30 $22.12 $22.12 $22.12 $22.12 $14.32 4,033
2016-06-29 $21.70 $21.70 $21.70 $21.70 $14.05 193
2016-06-28 $21.30 $21.30 $21.30 $21.30 $13.79 57
2016-06-27 $21.30 $21.30 $21.30 $21.30 $13.79 17,111
2016-06-24 $21.30 $21.30 $21.30 $21.30 $13.79 0
2016-06-23 $21.30 $21.30 $21.30 $21.30 $13.79 0
2016-06-22 $21.30 $21.30 $21.30 $21.30 $13.79 32
2016-06-21 $21.30 $21.30 $21.30 $21.30 $13.79 31
2016-06-20 $21.30 $21.30 $21.30 $21.30 $13.79 0
2016-06-17 $21.30 $21.30 $21.30 $21.30 $13.79 0
2016-06-16 $21.50 $21.50 $21.30 $21.30 $13.79 1,915
2016-06-15 $21.65 $21.65 $21.65 $21.65 $14.01 51
2016-06-14 $21.41 $21.70 $21.41 $21.65 $14.01 599
2016-06-13 $22.92 $22.92 $22.92 $22.92 $14.84 0
2016-06-10 $22.92 $22.92 $22.92 $22.92 $14.84 0
2016-06-09 $22.92 $22.92 $22.92 $22.92 $14.84 0
2016-06-08 $22.92 $22.92 $22.92 $22.92 $14.84 6
2016-06-07 $22.92 $22.92 $22.92 $22.92 $14.84 0
2016-06-06 $22.92 $22.92 $22.92 $22.92 $14.84 118
2016-06-03 $22.97 $22.97 $22.97 $22.97 $14.87 0
2016-06-02 $22.97 $22.97 $22.97 $22.97 $14.87 25,870
2016-06-01 $23.00 $23.00 $23.00 $23.00 $14.89 1,130
2016-05-31 $22.45 $22.45 $22.15 $22.15 $14.34 34,738
2016-05-27 $21.63 $21.63 $21.63 $21.63 $14.00 0
2016-05-26 $21.63 $21.63 $21.63 $21.63 $14.00 0
2016-05-25 $21.63 $21.63 $21.63 $21.63 $14.00 165
2016-05-24 $21.71 $21.71 $21.71 $21.71 $14.05 70
2016-05-23 $21.71 $21.71 $21.71 $21.71 $14.05 0
2016-05-20 $21.71 $21.71 $21.71 $21.71 $14.05 0
2016-05-19 $21.71 $21.71 $21.71 $21.71 $14.05 98
2016-05-18 $21.71 $21.71 $21.71 $21.71 $14.05 97
2016-05-17 $21.71 $21.71 $21.71 $21.71 $14.05 20
2016-05-16 $21.71 $21.71 $21.71 $21.71 $14.05 3,214
2016-05-13 $22.03 $22.03 $22.03 $22.03 $14.26 0
2016-05-12 $22.03 $22.03 $22.03 $22.03 $14.26 56
2016-05-11 $22.03 $22.03 $22.03 $22.03 $14.26 2,000
2016-05-10 $22.14 $22.14 $22.14 $22.14 $14.33 1
2016-05-09 $22.14 $22.14 $22.14 $22.14 $14.33 226
2016-05-06 $21.50 $21.50 $21.50 $21.50 $13.92 0
2016-05-05 $21.50 $21.50 $21.50 $21.50 $13.92 390
2016-05-04 $21.52 $21.52 $21.52 $21.52 $13.93 0
2016-05-03 $21.52 $21.52 $21.52 $21.52 $13.93 0
2016-05-02 $21.52 $21.52 $21.52 $21.52 $13.93 0
2016-04-29 $21.52 $21.52 $21.52 $21.52 $13.93 187
2016-04-28 $22.39 $22.39 $22.39 $22.39 $14.49 0
2016-04-27 $22.39 $22.39 $22.39 $22.39 $14.49 69
2016-04-26 $22.39 $22.39 $22.39 $22.39 $14.49 112
2016-04-25 $22.39 $22.39 $22.39 $22.39 $14.49 0
2016-04-22 $22.39 $22.39 $22.39 $22.39 $14.49 3
2016-04-21 $22.97 $22.97 $22.97 $22.97 $14.87 0
2016-04-20 $22.97 $22.97 $22.97 $22.97 $14.87 0
2016-04-19 $22.97 $22.97 $22.97 $22.97 $14.54 0
2016-04-18 $22.97 $22.97 $22.97 $22.97 $14.54 0
2016-04-15 $22.97 $22.97 $22.97 $22.97 $14.54 0
2016-04-14 $22.97 $22.97 $22.97 $22.97 $14.54 31
2016-04-13 $22.97 $22.97 $22.97 $22.97 $14.54 0
2016-04-12 $22.97 $22.97 $22.97 $22.97 $14.54 0
2016-04-11 $22.97 $22.97 $22.97 $22.97 $14.54 0
2016-04-08 $22.75 $22.97 $22.75 $22.97 $14.54 491
2016-04-07 $22.93 $22.93 $22.93 $22.93 $14.51 6,376
2016-04-06 $22.80 $22.80 $22.80 $22.80 $14.43 0
2016-04-05 $22.80 $22.80 $22.80 $22.80 $14.43 20
2016-04-04 $22.80 $22.80 $22.80 $22.80 $14.43 0
2016-04-01 $22.80 $22.80 $22.80 $22.80 $14.43 0
2016-03-31 $22.80 $22.80 $22.80 $22.80 $14.43 138
2016-03-30 $22.45 $22.45 $22.45 $22.45 $14.21 0
2016-03-29 $22.45 $22.45 $22.45 $22.45 $14.21 0
2016-03-28 $22.45 $22.45 $22.45 $22.45 $14.21 0
2016-03-24 $22.45 $22.45 $22.45 $22.45 $14.21 0
2016-03-23 $22.45 $22.45 $22.45 $22.45 $14.21 0
2016-03-22 $22.45 $22.45 $22.45 $22.45 $14.21 13
2016-03-21 $22.45 $22.45 $22.45 $22.45 $14.21 445
2016-03-18 $22.53 $22.53 $22.53 $22.53 $14.26 0
2016-03-17 $22.53 $22.53 $22.53 $22.53 $14.26 0
2016-03-16 $22.53 $22.53 $22.53 $22.53 $14.26 0
2016-03-15 $22.53 $22.53 $22.53 $22.53 $14.26 95
2016-03-14 $22.53 $22.53 $22.53 $22.53 $14.26 95
2016-03-11 $22.53 $22.53 $22.53 $22.53 $14.26 1,009
2016-03-10 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-03-09 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-03-08 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-03-07 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-03-04 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-03-03 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-03-02 $21.25 $21.25 $21.25 $21.25 $13.45 66
2016-03-01 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-02-29 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-02-26 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-02-25 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-02-24 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-02-23 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-02-22 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-02-19 $21.25 $21.25 $21.25 $21.25 $13.45 7
2016-02-18 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-02-17 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-02-16 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-02-12 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-02-11 $21.25 $21.25 $21.25 $21.25 $13.45 0
2016-02-10 $21.25 $21.25 $21.25 $21.25 $13.45 11,596
2016-02-09 $21.25 $21.25 $21.25 $21.25 $13.45 249
2016-02-08 $22.60 $22.60 $22.60 $22.60 $14.30 0
2016-02-05 $22.60 $22.60 $22.60 $22.60 $14.30 0
2016-02-04 $22.60 $22.60 $22.60 $22.60 $14.30 0
2016-02-03 $22.60 $22.60 $22.60 $22.60 $14.30 1,662
2016-02-02 $22.60 $22.60 $22.60 $22.60 $14.30 0
2016-02-01 $22.60 $22.60 $22.60 $22.60 $14.30 4,010
2016-01-29 $21.51 $21.51 $21.51 $21.51 $13.61 0
2016-01-28 $21.51 $21.51 $21.51 $21.51 $13.61 256
2016-01-27 $21.51 $21.51 $21.51 $21.51 $13.61 1,481
2016-01-26 $21.51 $21.51 $21.51 $21.51 $13.61 0
2016-01-25 $21.51 $21.51 $21.51 $21.51 $13.61 0
2016-01-22 $21.51 $21.51 $21.51 $21.51 $13.61 100
2016-01-21 $20.80 $20.80 $20.80 $20.80 $13.17 1,884
2016-01-20 $20.85 $20.85 $20.85 $20.85 $13.20 9
2016-01-19 $20.85 $20.85 $20.85 $20.85 $13.20 0
2016-01-15 $20.85 $20.85 $20.85 $20.85 $13.20 0
2016-01-14 $20.85 $20.85 $20.85 $20.85 $13.20 0
2016-01-13 $20.85 $20.85 $20.85 $20.85 $13.20 0
2016-01-12 $20.85 $20.85 $20.85 $20.85 $13.20 20
2016-01-11 $20.85 $20.85 $20.85 $20.85 $13.20 0
2016-01-08 $20.85 $20.85 $20.85 $20.85 $13.20 0
2016-01-07 $20.73 $20.85 $20.73 $20.85 $13.20 41,981
2016-01-06 $20.98 $21.01 $20.98 $21.01 $13.30 223
2016-01-05 $21.35 $21.35 $21.35 $21.35 $13.51 0
2016-01-04 $21.35 $21.35 $21.35 $21.35 $13.51 0
2015-12-31 $21.35 $21.35 $21.35 $21.35 $13.51 150
2015-12-30 $21.38 $21.38 $21.38 $21.38 $13.53 0
2015-12-29 $21.38 $21.38 $21.38 $21.38 $13.53 0
2015-12-28 $21.38 $21.38 $21.38 $21.38 $13.53 0
2015-12-24 $21.38 $21.38 $21.38 $21.38 $13.53 0
2015-12-23 $21.43 $21.43 $21.38 $21.38 $13.53 579
2015-12-22 $21.15 $21.15 $21.15 $21.15 $13.39 0
2015-12-21 $21.15 $21.15 $21.15 $21.15 $13.39 0
2015-12-18 $21.15 $21.15 $21.15 $21.15 $13.39 0
2015-12-17 $21.15 $21.15 $21.15 $21.15 $13.39 0
2015-12-16 $21.15 $21.15 $21.15 $21.15 $13.39 0
2015-12-15 $21.15 $21.15 $21.15 $21.15 $13.39 0
2015-12-14 $21.15 $21.15 $21.15 $21.15 $13.39 40
2015-12-11 $21.15 $21.15 $21.15 $21.15 $13.39 0
2015-12-10 $21.15 $21.15 $21.15 $21.15 $13.39 0
2015-12-09 $21.15 $21.15 $21.15 $21.15 $13.39 0
2015-12-08 $21.15 $21.15 $21.15 $21.15 $13.39 48
2015-12-07 $21.15 $21.15 $21.15 $21.15 $13.39 230
2015-12-04 $21.67 $21.67 $21.67 $21.67 $13.72 0
2015-12-03 $21.67 $21.67 $21.67 $21.67 $13.72 0
2015-12-02 $21.67 $21.67 $21.67 $21.67 $13.72 0
2015-12-01 $21.67 $21.67 $21.67 $21.67 $13.72 0
2015-11-30 $21.67 $21.67 $21.67 $21.67 $13.72 0
2015-11-27 $21.67 $21.67 $21.67 $21.67 $13.72 0
2015-11-25 $21.83 $21.83 $21.67 $21.67 $13.72 1,700
2015-11-24 $21.08 $21.08 $21.08 $21.08 $13.34 1,846
2015-11-23 $21.34 $21.34 $21.34 $21.34 $13.51 0
2015-11-20 $21.34 $21.34 $21.34 $21.34 $13.51 0
2015-11-19 $21.48 $21.48 $21.34 $21.34 $13.51 1,232
2015-11-18 $20.98 $20.98 $20.98 $20.98 $13.28 98
2015-11-17 $20.98 $20.98 $20.98 $20.98 $13.28 0
2015-11-16 $20.98 $20.98 $20.98 $20.98 $13.28 11
2015-11-13 $20.98 $20.98 $20.98 $20.98 $13.28 0
2015-11-12 $20.98 $20.98 $20.98 $20.98 $13.28 2,110
2015-11-11 $21.05 $21.05 $20.96 $20.98 $13.28 340
2015-11-10 $20.05 $20.05 $20.05 $20.05 $12.69 2,224
2015-11-09 $20.05 $20.05 $20.05 $20.05 $12.69 40
2015-11-06 $20.05 $20.05 $20.05 $20.05 $12.69 0
2015-11-05 $20.05 $20.05 $20.05 $20.05 $12.69 0
2015-11-04 $20.05 $20.05 $20.05 $20.05 $12.69 0
2015-11-03 $20.05 $20.05 $20.05 $20.05 $12.69 0
2015-11-02 $20.05 $20.05 $20.05 $20.05 $12.69 0
2015-10-30 $20.05 $20.05 $20.05 $20.05 $12.69 0
2015-10-29 $20.05 $20.05 $20.05 $20.05 $12.69 0
2015-10-28 $20.05 $20.05 $20.05 $20.05 $12.69 10
2015-10-27 $20.05 $20.05 $20.05 $20.05 $12.69 100
2015-10-26 $20.00 $20.00 $20.00 $20.00 $12.66 0
2015-10-23 $20.00 $20.00 $20.00 $20.00 $12.66 0
2015-10-22 $20.00 $20.00 $20.00 $20.00 $12.66 0
2015-10-21 $20.00 $20.00 $20.00 $20.00 $12.66 5
2015-10-20 $20.00 $20.00 $20.00 $20.00 $12.66 0
2015-10-19 $20.00 $20.00 $20.00 $20.00 $12.66 0
2015-10-16 $20.00 $20.00 $20.00 $20.00 $12.66 49
2015-10-15 $20.00 $20.00 $20.00 $20.00 $12.66 0
2015-10-14 $20.00 $20.00 $20.00 $20.00 $12.66 107
2015-10-13 $20.47 $20.47 $20.47 $20.47 $12.96 0
2015-10-12 $20.47 $20.47 $20.47 $20.47 $12.96 1,045
2015-10-09 $20.47 $20.47 $20.47 $20.47 $12.96 0
2015-10-08 $20.47 $20.47 $20.47 $20.47 $12.96 0
2015-10-07 $20.47 $20.47 $20.47 $20.47 $12.96 0
2015-10-06 $20.47 $20.47 $20.47 $20.47 $12.96 221
2015-10-05 $19.09 $19.09 $19.09 $19.09 $12.08 0
2015-10-02 $19.09 $19.09 $19.09 $19.09 $12.08 0
2015-10-01 $19.09 $19.09 $19.09 $19.09 $12.08 0
2015-09-30 $19.09 $19.09 $19.09 $19.09 $12.08 0
2015-09-29 $19.09 $19.09 $19.09 $19.09 $12.08 0
2015-09-28 $19.09 $19.09 $19.09 $19.09 $12.08 4,600
2015-09-25 $19.09 $19.09 $19.09 $19.09 $12.08 0
2015-09-24 $19.09 $19.09 $19.09 $19.09 $12.08 0
2015-09-23 $19.09 $19.09 $19.09 $19.09 $12.08 0
2015-09-22 $19.09 $19.09 $19.09 $19.09 $12.08 170,706
2015-09-21 $19.75 $19.75 $19.75 $19.75 $12.50 173
2015-09-18 $19.50 $19.50 $19.50 $19.50 $12.34 0
2015-09-17 $19.50 $19.50 $19.50 $19.50 $12.34 0
2015-09-16 $19.50 $19.50 $19.50 $19.50 $12.34 0
2015-09-15 $19.50 $19.50 $19.50 $19.50 $12.34 1,190
2015-09-14 $19.70 $19.70 $19.70 $19.70 $12.47 10
2015-09-11 $19.70 $19.70 $19.70 $19.70 $12.47 55
2015-09-10 $19.70 $19.70 $19.70 $19.70 $12.47 0
2015-09-09 $19.70 $19.70 $19.70 $19.70 $12.47 0
2015-09-08 $19.70 $19.70 $19.70 $19.70 $12.47 74
2015-09-04 $19.70 $19.70 $19.70 $19.70 $12.47 0

Koninklijke Ahold Delhaize N.V. (AHODF) News Headlines

Recent Koninklijke Ahold Delhaize N.V. (AHODF) News
Similar Companies to Koninklijke Ahold Delhaize N.V. (AHODF) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.