Alps Electric Company Ltd ADR (APELY) Exchange: PINK

  1. Profile
  2. Alps Electric Company Ltd ADR (APELY)

Data as of Aug. 18, 2025

$22.89 ($0.00) 0.00%

Alps Electric Company Ltd ADR - Daily Information
Click for more stock information on Alps Electric Company Ltd ADR.
Daily Information Data
Date Aug. 18, 2025
Open $22.89
Previous Close $22.89
High $22.89
Low $22.89
Adjusted Open $22.89
Previous Adjusted Close $22.89
Adjusted High $22.89
Adjusted Low $22.89
Invest in Alps Electric Company Ltd ADR (APELY)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Key People Alps Electric Company Ltd ADR

Employee Position
Toshihiro Kuriyama Executive President, CEO & Representative Director
Toshinori Kobayashi Head-Finance, Accounting & Corporate Planning
Koichi Endo Director & Deputy Head-Technology
Yasuo Sasao Director & Head-Technology
Hiroyuki Sato Executive Officer & Deputy GM-Technology
Tetsuhiro Saeki Director & Head-Information Systems
Hideo Izumi Executive Officer & Deputy GM-Technology
Nobuhiko Komeya Representative Director & Executive Vice President
Naofumi Fujie Outside Director
Noriko Oki Outside Director
Takashi Kimoto Director, GM-Product Sales & Head-Sales
Junichi Umehara Director
Takashi Iida Independent Outside Director
Yoko Toyoshi Independent Outside Director
Historical Stock Data for Alps Electric Company Ltd ADR (APELY)
Date Open High Low Close Adj.Close Volume
2025-08-15 $22.89 $22.89 $22.89 $22.89 $22.89 2
2025-08-14 $22.89 $22.89 $22.89 $22.89 $22.89 1
2025-08-13 $22.89 $22.89 $22.89 $22.89 $22.89 305
2025-08-12 $22.22 $22.80 $22.22 $22.75 $22.75 2,201
2025-08-11 $22.50 $22.90 $22.27 $22.60 $22.60 834
2025-08-08 $22.52 $22.52 $22.52 $22.52 $22.52 179
2025-08-07 $22.00 $22.22 $22.00 $22.22 $22.22 1,859
2025-08-06 $21.55 $21.55 $21.55 $21.55 $21.55 43
2025-08-05 $21.55 $21.55 $21.55 $21.55 $21.55 0
2025-08-04 $21.55 $21.55 $21.55 $21.55 $21.55 3
2025-08-01 $21.55 $21.55 $21.55 $21.55 $21.55 0
2025-07-31 $21.55 $21.55 $21.55 $21.55 $21.55 421
2025-07-30 $20.68 $20.68 $20.68 $20.68 $20.68 0
2025-07-29 $20.68 $20.68 $20.68 $20.68 $20.68 5
2025-07-28 $20.68 $20.68 $20.68 $20.68 $20.68 2
2025-07-25 $20.68 $20.68 $20.68 $20.68 $20.68 100
2025-07-24 $20.22 $20.22 $20.22 $20.22 $20.22 41
2025-07-23 $20.22 $20.22 $20.22 $20.22 $20.22 15
2025-07-22 $20.22 $20.22 $20.22 $20.22 $20.22 1
2025-07-21 $20.22 $20.22 $20.22 $20.22 $20.22 100
2025-07-18 $20.22 $20.22 $20.22 $20.22 $20.22 0
2025-07-17 $20.22 $20.22 $20.22 $20.22 $20.22 12
2025-07-16 $20.22 $20.22 $20.22 $20.22 $20.22 3
2025-07-15 $20.22 $20.22 $20.22 $20.22 $20.22 3
2025-07-14 $20.22 $20.22 $20.22 $20.22 $20.22 7
2025-07-11 $20.22 $20.22 $20.22 $20.22 $20.22 865
2025-07-10 $20.36 $20.36 $20.36 $20.36 $20.36 10
2025-07-09 $20.36 $20.36 $20.36 $20.36 $20.36 1
2025-07-08 $20.36 $20.36 $20.36 $20.36 $20.36 3
2025-07-07 $20.36 $20.36 $20.36 $20.36 $20.36 1
2025-07-03 $20.36 $20.36 $20.36 $20.36 $20.36 15
2025-07-02 $20.36 $20.36 $20.36 $20.36 $20.36 7
2025-07-01 $20.36 $20.36 $20.36 $20.36 $20.36 32
2025-06-30 $21.40 $21.49 $20.36 $20.36 $20.36 1,272
2025-06-27 $21.48 $21.48 $21.48 $21.48 $21.48 4
2025-06-26 $20.84 $21.48 $20.79 $21.48 $21.48 1,234
2025-06-25 $19.19 $19.19 $19.19 $19.19 $19.19 5
2025-06-24 $19.19 $19.19 $19.19 $19.19 $19.19 53
2025-06-23 $19.19 $19.19 $19.19 $19.19 $19.19 12
2025-06-20 $19.19 $19.19 $19.19 $19.19 $19.19 23
2025-06-18 $19.19 $19.19 $19.19 $19.19 $19.19 0
2025-06-17 $19.19 $19.19 $19.19 $19.19 $19.19 0
2025-06-16 $19.19 $19.19 $19.19 $19.19 $19.19 1
2025-06-13 $19.19 $19.19 $19.19 $19.19 $19.19 1
2025-06-12 $19.19 $19.19 $19.19 $19.19 $19.19 6
2025-06-11 $19.19 $19.19 $19.19 $19.19 $19.19 5
2025-06-10 $19.19 $19.19 $19.19 $19.19 $19.19 2
2025-06-09 $19.83 $19.83 $19.19 $19.19 $19.19 211
2025-06-06 $18.79 $18.79 $18.79 $18.79 $18.79 9
2025-06-05 $18.79 $18.79 $18.79 $18.79 $18.79 58
2025-06-04 $18.79 $18.79 $18.79 $18.79 $18.79 82
2025-06-03 $18.79 $18.79 $18.79 $18.79 $18.79 6
2025-06-02 $18.79 $18.79 $18.79 $18.79 $18.79 13
2025-05-30 $18.79 $18.79 $18.79 $18.79 $18.79 26
2025-05-29 $18.79 $18.79 $18.79 $18.79 $18.79 18
2025-05-28 $18.79 $18.79 $18.79 $18.79 $18.79 13
2025-05-27 $18.79 $18.79 $18.79 $18.79 $18.79 53
2025-05-23 $18.79 $18.79 $18.79 $18.79 $18.79 8
2025-05-22 $18.79 $18.79 $18.79 $18.79 $18.79 92
2025-05-21 $18.79 $18.79 $18.79 $18.79 $18.79 127
2025-05-20 $18.01 $18.01 $18.01 $18.01 $18.01 13
2025-05-19 $18.01 $18.01 $18.01 $18.01 $18.01 91
2025-05-16 $18.01 $18.01 $18.01 $18.01 $18.01 213
2025-05-15 $19.08 $19.08 $19.08 $19.08 $19.08 627
2025-05-14 $19.08 $19.08 $19.08 $19.08 $19.08 67
2025-05-13 $19.08 $19.08 $19.08 $19.08 $19.08 157
2025-05-12 $20.27 $20.27 $20.27 $20.27 $20.27 33
2025-05-09 $20.27 $20.27 $20.27 $20.27 $20.27 103
2025-05-08 $20.27 $20.27 $20.27 $20.27 $20.27 42
2025-05-07 $20.27 $20.27 $20.27 $20.27 $20.27 11
2025-05-06 $20.27 $20.27 $20.27 $20.27 $20.27 118
2025-05-05 $19.25 $19.25 $19.25 $19.25 $19.25 598
2025-05-02 $19.30 $19.30 $19.30 $19.30 $19.30 2,607
2025-05-01 $19.34 $19.34 $19.34 $19.34 $19.34 535
2025-04-30 $21.25 $21.25 $20.81 $20.81 $20.81 914
2025-04-29 $20.01 $20.04 $19.75 $20.00 $20.00 2,453
2025-04-28 $19.72 $19.72 $19.72 $19.72 $19.72 1,346
2025-04-25 $19.96 $20.00 $19.96 $20.00 $20.00 858
2025-04-24 $19.21 $19.21 $19.21 $19.21 $19.21 107
2025-04-23 $19.21 $19.21 $19.21 $19.21 $19.21 60
2025-04-22 $19.21 $19.21 $19.21 $19.21 $19.21 164
2025-04-21 $21.35 $21.35 $19.21 $19.21 $19.21 6,904
2025-04-17 $21.10 $21.35 $20.12 $21.35 $21.35 1,936
2025-04-16 $20.32 $20.32 $20.32 $20.32 $20.32 427
2025-04-15 $18.20 $18.20 $18.20 $18.20 $18.20 30
2025-04-14 $18.20 $18.20 $18.20 $18.20 $18.20 50
2025-04-11 $18.20 $18.20 $18.20 $18.20 $18.20 68
2025-04-10 $18.20 $18.20 $18.20 $18.20 $18.20 315
2025-04-09 $16.21 $16.21 $16.21 $16.21 $16.21 122
2025-04-08 $16.21 $16.21 $16.21 $16.21 $16.21 124
2025-04-07 $16.75 $16.75 $16.21 $16.21 $16.21 665
2025-04-04 $16.31 $17.13 $16.31 $17.13 $17.13 999
2025-04-03 $18.45 $18.62 $17.87 $18.31 $18.31 10,104
2025-04-02 $19.76 $20.30 $19.76 $20.30 $20.30 2,235
2025-04-01 $19.33 $19.33 $19.33 $19.33 $19.33 527
2025-03-31 $21.09 $21.09 $21.09 $21.09 $21.09 40
2025-03-28 $21.09 $21.09 $21.09 $21.09 $21.09 28
2025-03-27 $21.09 $21.09 $21.09 $21.09 $21.09 4
2025-03-26 $21.09 $21.09 $21.09 $21.09 $21.09 0
2025-03-25 $21.09 $21.09 $21.09 $21.09 $21.09 30
2025-03-24 $21.09 $21.09 $21.09 $21.09 $21.09 11
2025-03-21 $21.09 $21.09 $21.09 $21.09 $21.09 41
2025-03-20 $21.09 $21.09 $21.09 $21.09 $21.09 1
2025-03-19 $21.09 $21.09 $21.09 $21.09 $21.09 45
2025-03-18 $21.09 $21.09 $21.09 $21.09 $21.09 1
2025-03-17 $21.09 $21.09 $21.09 $21.09 $21.09 65
2025-03-14 $21.09 $21.09 $21.09 $21.09 $21.09 52
2025-03-13 $21.09 $21.09 $21.09 $21.09 $21.09 1
2025-03-12 $21.09 $21.09 $21.09 $21.09 $21.09 1
2025-03-11 $21.09 $21.09 $21.09 $21.09 $21.09 78
2025-03-10 $21.09 $21.09 $21.09 $21.09 $21.09 54
2025-03-07 $21.09 $21.09 $21.09 $21.09 $21.09 7
2025-03-06 $21.50 $21.50 $21.09 $21.09 $21.09 3,280
2025-03-05 $21.50 $21.50 $21.50 $21.50 $21.50 462
2025-03-04 $20.70 $20.70 $20.70 $20.70 $20.70 1
2025-03-03 $20.70 $20.70 $20.70 $20.70 $20.70 9
2025-02-28 $20.70 $20.70 $20.70 $20.70 $20.70 0
2025-02-27 $20.70 $20.70 $20.70 $20.70 $20.70 9
2025-02-26 $20.70 $20.70 $20.70 $20.70 $20.70 2
2025-02-25 $20.70 $20.70 $20.70 $20.70 $20.70 1,700
2025-02-24 $20.00 $20.46 $20.00 $20.46 $20.46 651
2025-02-21 $20.75 $20.75 $20.75 $20.75 $20.75 30
2025-02-20 $20.56 $20.75 $20.56 $20.75 $20.75 1,269
2025-02-19 $20.25 $20.25 $20.25 $20.25 $20.25 15
2025-02-18 $20.25 $20.25 $20.25 $20.25 $20.25 52
2025-02-14 $20.25 $20.25 $20.25 $20.25 $20.25 80
2025-02-13 $20.25 $20.25 $20.25 $20.25 $20.25 9
2025-02-12 $20.25 $20.25 $20.25 $20.25 $20.25 40
2025-02-11 $20.25 $20.25 $20.25 $20.25 $20.25 0
2025-02-10 $20.25 $20.25 $20.25 $20.25 $20.25 580
2025-02-07 $20.47 $20.47 $20.47 $20.47 $20.47 20
2025-02-06 $20.47 $20.47 $20.47 $20.47 $20.47 1
2025-02-05 $20.47 $20.47 $20.47 $20.47 $20.47 2
2025-02-04 $20.47 $20.47 $20.47 $20.47 $20.47 82
2025-02-03 $20.47 $20.47 $20.47 $20.47 $20.47 125
2025-01-31 $20.36 $20.47 $20.36 $20.47 $20.47 8,577
2025-01-30 $19.61 $19.61 $19.61 $19.61 $19.61 29
2025-01-29 $19.61 $19.61 $19.61 $19.61 $19.61 0
2025-01-28 $19.61 $19.61 $19.61 $19.61 $19.61 1
2025-01-27 $19.61 $19.61 $19.61 $19.61 $19.61 1,065
2025-01-24 $19.66 $19.66 $19.66 $19.66 $19.66 13
2025-01-23 $19.66 $19.66 $19.66 $19.66 $19.66 15
2025-01-22 $19.29 $19.66 $19.29 $19.66 $19.66 329
2025-01-21 $19.24 $20.02 $19.24 $19.29 $19.29 530
2025-01-17 $19.69 $20.09 $19.69 $20.09 $20.09 625
2025-01-16 $18.91 $18.91 $18.91 $18.91 $18.91 344
2025-01-15 $19.50 $19.50 $18.91 $18.91 $18.91 1,559
2025-01-14 $20.05 $20.05 $20.05 $20.05 $20.05 1
2025-01-13 $20.05 $20.05 $20.05 $20.05 $20.05 2
2025-01-10 $20.05 $20.05 $20.05 $20.05 $20.05 244
2025-01-08 $20.05 $20.05 $20.05 $20.05 $20.05 4
2025-01-07 $20.05 $20.05 $20.05 $20.05 $20.05 7
2025-01-06 $20.05 $20.05 $20.05 $20.05 $20.05 153
2025-01-03 $19.51 $20.30 $19.51 $20.30 $20.30 768
2025-01-02 $20.30 $20.30 $18.69 $18.69 $18.69 202
2024-12-31 $20.46 $20.46 $20.46 $20.46 $20.46 0
2024-12-30 $20.46 $20.46 $20.46 $20.46 $20.46 17
2024-12-27 $20.46 $20.46 $20.46 $20.46 $20.46 78
2024-12-26 $20.46 $20.46 $20.46 $20.46 $20.46 25
2024-12-24 $20.46 $20.46 $20.46 $20.46 $20.46 0
2024-12-23 $20.46 $20.46 $20.46 $20.46 $20.46 284
2024-12-20 $20.40 $20.40 $20.40 $20.40 $20.40 160
2024-12-19 $20.21 $20.21 $20.21 $20.21 $20.21 101
2024-12-18 $21.12 $21.12 $21.12 $21.12 $21.12 90
2024-12-17 $21.12 $21.12 $21.12 $21.12 $21.12 9
2024-12-16 $21.12 $21.12 $21.12 $21.12 $21.12 226
2024-12-13 $21.11 $21.11 $21.11 $21.11 $21.11 11
2024-12-12 $22.29 $22.29 $21.11 $21.11 $21.11 371
2024-12-11 $20.30 $20.30 $20.30 $20.30 $20.30 0
2024-12-10 $20.30 $20.30 $20.30 $20.30 $20.30 0
2024-12-09 $20.30 $20.30 $20.30 $20.30 $20.30 3
2024-12-06 $20.30 $20.30 $20.30 $20.30 $20.30 0
2024-12-05 $20.25 $20.30 $20.25 $20.30 $20.30 2,440
2024-12-04 $20.23 $20.23 $20.23 $20.23 $20.23 1
2024-12-03 $20.23 $20.23 $20.23 $20.23 $20.23 1,520
2024-12-02 $20.45 $20.45 $20.43 $20.43 $20.43 313
2024-11-29 $20.12 $20.12 $20.12 $20.12 $20.12 0
2024-11-27 $20.12 $20.12 $20.12 $20.12 $20.12 2
2024-11-26 $20.12 $20.12 $20.12 $20.12 $20.12 1
2024-11-25 $20.12 $20.12 $20.12 $20.12 $20.12 122
2024-11-22 $20.12 $20.12 $20.12 $20.12 $20.12 223
2024-11-21 $20.23 $20.23 $20.23 $20.23 $20.23 128
2024-11-20 $20.23 $20.23 $20.23 $20.23 $20.23 1
2024-11-19 $20.23 $20.23 $20.23 $20.23 $20.23 4
2024-11-18 $20.23 $20.23 $20.23 $20.23 $20.23 124
2024-11-15 $20.23 $20.23 $20.23 $20.23 $20.23 50
2024-11-14 $20.23 $20.23 $20.23 $20.23 $20.23 44
2024-11-13 $20.23 $20.23 $20.23 $20.23 $20.23 5
2024-11-12 $20.23 $20.23 $20.23 $20.23 $20.23 2,283
2024-11-11 $20.17 $20.84 $20.17 $20.84 $20.84 1,652
2024-11-08 $21.06 $21.06 $21.06 $21.06 $21.06 198
2024-11-07 $21.03 $21.03 $21.03 $21.03 $21.03 101
2024-11-06 $20.50 $20.50 $20.50 $20.50 $20.50 635
2024-11-05 $20.65 $20.71 $20.49 $20.60 $20.60 3,826
2024-11-04 $19.35 $20.37 $19.35 $20.37 $20.37 700
2024-11-01 $19.90 $20.14 $19.84 $20.14 $20.14 1,426
2024-10-31 $19.89 $19.89 $19.77 $19.77 $19.77 466
2024-10-30 $19.95 $19.95 $19.95 $19.95 $19.95 459
2024-10-29 $20.55 $20.55 $20.55 $20.55 $20.55 125
2024-10-28 $20.24 $20.55 $19.82 $20.55 $20.55 3,026
2024-10-25 $19.74 $19.74 $19.74 $19.74 $19.74 142
2024-10-24 $19.77 $19.77 $19.77 $19.77 $19.77 14
2024-10-23 $19.77 $19.77 $19.77 $19.77 $19.77 252
2024-10-22 $19.84 $19.84 $19.84 $19.84 $19.84 155
2024-10-21 $20.69 $20.69 $20.69 $20.69 $20.69 251
2024-10-18 $20.99 $20.99 $20.99 $20.99 $20.99 241
2024-10-17 $20.54 $20.54 $20.54 $20.54 $20.54 1
2024-10-16 $20.54 $20.54 $20.54 $20.54 $20.54 302
2024-10-15 $21.56 $21.56 $20.72 $21.42 $21.42 1,950
2024-10-14 $20.35 $20.65 $19.95 $20.65 $20.65 2,538
2024-10-11 $20.75 $20.75 $20.75 $20.75 $20.75 18
2024-10-10 $20.75 $20.75 $20.75 $20.75 $20.75 0
2024-10-09 $20.75 $20.75 $20.75 $20.75 $20.75 256
2024-10-08 $21.35 $21.35 $21.35 $21.35 $21.35 52
2024-10-07 $21.35 $21.35 $21.35 $21.35 $21.35 192
2024-10-04 $21.35 $21.35 $21.35 $21.35 $21.35 1,063
2024-10-03 $21.29 $21.29 $21.29 $21.29 $21.29 1,535
2024-10-02 $20.95 $21.46 $20.65 $21.09 $21.09 5,687
2024-10-01 $21.40 $21.90 $21.40 $21.90 $21.90 755
2024-09-30 $21.55 $22.52 $21.40 $21.40 $21.40 5,561
2024-09-27 $22.40 $22.50 $21.70 $22.00 $22.00 3,728
2024-09-26 $22.00 $23.50 $21.75 $22.05 $22.05 10,528
2024-09-25 $20.92 $21.72 $20.92 $21.27 $21.27 2,947
2024-09-24 $21.62 $21.62 $20.79 $21.31 $21.31 1,201
2024-09-23 $20.93 $21.80 $20.93 $21.80 $21.80 7,054
2024-09-20 $21.43 $21.60 $20.94 $21.60 $21.60 9,191
2024-09-19 $21.60 $22.40 $21.60 $21.93 $21.93 24,824
2024-09-18 $21.71 $21.86 $21.51 $21.60 $21.60 4,212
2024-09-17 $21.85 $21.85 $21.66 $21.70 $21.70 5,749
2024-09-16 $22.25 $22.25 $21.67 $21.81 $21.81 21,741
2024-09-13 $22.52 $22.52 $21.70 $21.70 $21.70 2,248
2024-09-12 $20.83 $20.83 $20.83 $20.83 $20.83 145
2024-09-11 $20.83 $20.83 $20.83 $20.83 $20.83 417
2024-09-10 $20.60 $20.83 $20.60 $20.83 $20.83 664
2024-09-09 $21.40 $22.05 $21.14 $21.14 $21.14 5,578
2024-09-06 $21.89 $21.89 $21.39 $21.39 $21.39 541
2024-09-05 $20.95 $20.95 $20.95 $20.95 $20.95 399
2024-09-04 $20.60 $20.66 $20.60 $20.66 $20.66 987
2024-09-03 $21.26 $21.26 $21.26 $21.26 $21.26 30
2024-08-30 $21.26 $21.26 $21.26 $21.26 $21.26 66
2024-08-29 $21.23 $21.45 $21.23 $21.26 $21.26 11,725
2024-08-28 $22.00 $22.00 $20.92 $20.92 $20.92 2,909
2024-08-27 $21.57 $22.56 $20.99 $20.99 $20.99 3,869
2024-08-26 $22.00 $22.75 $20.94 $20.94 $20.94 5,462
2024-08-23 $21.91 $22.00 $21.55 $21.89 $21.89 6,152
2024-08-22 $20.00 $20.00 $20.00 $20.00 $20.00 38
2024-08-21 $20.00 $20.00 $20.00 $20.00 $20.00 2
2024-08-20 $20.00 $20.00 $20.00 $20.00 $20.00 54
2024-08-19 $20.00 $20.00 $20.00 $20.00 $20.00 40
2024-08-16 $20.00 $20.00 $20.00 $20.00 $20.00 535
2024-08-15 $21.14 $21.14 $18.98 $18.98 $18.98 314
2024-08-14 $19.87 $19.87 $19.87 $19.87 $19.87 41
2024-08-13 $19.87 $19.87 $19.87 $19.87 $19.87 203
2024-08-12 $19.80 $19.80 $19.80 $19.80 $19.80 168
2024-08-09 $19.74 $19.74 $19.74 $19.74 $19.74 191
2024-08-08 $18.66 $18.66 $18.66 $18.66 $18.66 150
2024-08-07 $18.42 $18.42 $18.42 $18.42 $18.42 0
2024-08-06 $18.42 $18.42 $18.42 $18.42 $18.42 44
2024-08-05 $18.42 $18.42 $18.42 $18.42 $18.42 170
2024-08-02 $19.50 $19.50 $19.50 $19.50 $19.50 4
2024-08-01 $19.70 $19.70 $19.50 $19.50 $19.50 1,136
2024-07-31 $21.69 $21.69 $21.14 $21.50 $21.50 11,010
2024-07-30 $19.59 $19.59 $19.59 $19.59 $19.59 1
2024-07-29 $19.59 $19.59 $19.59 $19.59 $19.59 65
2024-07-26 $19.59 $19.59 $19.59 $19.59 $19.59 0
2024-07-25 $19.53 $19.60 $19.53 $19.59 $19.59 2,368
2024-07-24 $20.35 $20.35 $20.35 $20.35 $20.35 72
2024-07-23 $20.35 $20.35 $20.35 $20.35 $20.35 130
2024-07-22 $20.40 $20.41 $19.90 $20.41 $20.41 730
2024-07-19 $19.79 $19.79 $19.79 $19.79 $19.79 85
2024-07-18 $20.25 $20.25 $19.79 $19.79 $19.79 1,565
2024-07-17 $20.40 $20.40 $20.40 $20.40 $20.40 1
2024-07-16 $19.95 $20.40 $19.95 $20.40 $20.40 3,230
2024-07-15 $19.49 $19.49 $19.49 $19.49 $19.49 84
2024-07-12 $19.49 $19.49 $19.49 $19.49 $19.49 106
2024-07-11 $19.90 $19.90 $19.90 $19.90 $19.90 458
2024-07-10 $18.83 $18.83 $18.83 $18.83 $18.83 2,100
2024-07-09 $19.20 $19.20 $18.60 $18.60 $18.60 1,013
2024-07-08 $18.61 $18.61 $18.61 $18.61 $18.61 283
2024-07-05 $18.62 $18.62 $18.62 $18.62 $18.62 80
2024-07-03 $18.62 $18.62 $18.62 $18.62 $18.62 159
2024-07-02 $18.23 $18.62 $18.23 $18.62 $18.62 17,540
2024-07-01 $19.11 $19.11 $19.11 $19.11 $19.11 389
2024-06-28 $19.00 $19.00 $19.00 $19.00 $19.00 0
2024-06-27 $19.00 $19.00 $19.00 $19.00 $19.00 17
2024-06-26 $18.56 $19.20 $18.56 $19.00 $19.00 10,848
2024-06-25 $18.61 $18.61 $18.61 $18.61 $18.61 75
2024-06-24 $18.61 $18.61 $18.61 $18.61 $18.61 31
2024-06-21 $18.61 $18.61 $18.61 $18.61 $18.61 13,321
2024-06-20 $18.95 $18.95 $18.58 $18.61 $18.61 1,729
2024-06-18 $19.43 $19.43 $19.43 $19.43 $19.43 366
2024-06-17 $19.45 $19.45 $19.05 $19.09 $19.09 1,041
2024-06-14 $19.30 $19.68 $19.30 $19.68 $19.68 902
2024-06-13 $19.90 $19.90 $18.72 $19.29 $19.29 1,599
2024-06-12 $19.34 $20.35 $19.34 $20.05 $20.05 16,473
2024-06-11 $19.60 $19.60 $18.41 $19.07 $19.07 9,698
2024-06-10 $19.44 $19.44 $18.89 $18.95 $18.95 18,510
2024-06-07 $18.54 $18.54 $18.54 $18.54 $18.54 324
2024-06-06 $19.84 $19.84 $19.84 $19.84 $19.84 22
2024-06-05 $19.23 $19.84 $19.23 $19.84 $19.84 3,334
2024-06-04 $19.05 $19.68 $19.05 $19.46 $19.46 121,374
2024-06-03 $19.07 $19.10 $18.50 $18.50 $18.50 4,397
2024-05-31 $19.14 $19.14 $19.14 $19.14 $19.14 30
2024-05-30 $19.14 $19.14 $19.14 $19.14 $19.14 73
2024-05-29 $19.14 $19.14 $19.14 $19.14 $19.14 26
2024-05-28 $18.57 $19.14 $18.57 $19.14 $19.14 367
2024-05-24 $18.80 $18.80 $18.80 $18.80 $18.80 46
2024-05-23 $18.80 $18.80 $18.80 $18.80 $18.80 218
2024-05-22 $18.78 $18.78 $18.78 $18.78 $18.78 693
2024-05-21 $19.45 $19.45 $19.45 $19.45 $19.45 379
2024-05-20 $18.91 $18.91 $18.91 $18.91 $18.91 203
2024-05-17 $18.91 $18.91 $18.91 $18.91 $18.91 0
2024-05-16 $18.91 $18.91 $18.91 $18.91 $18.91 18
2024-05-15 $18.91 $18.91 $18.91 $18.91 $18.91 513
2024-05-14 $19.26 $19.26 $19.26 $19.26 $19.26 2,013
2024-05-13 $20.36 $20.36 $20.36 $20.36 $20.36 92
2024-05-10 $20.36 $20.36 $20.36 $20.36 $20.36 103
2024-05-09 $20.52 $20.90 $20.36 $20.36 $20.36 4,426
2024-05-08 $20.36 $20.36 $20.36 $20.36 $20.36 318
2024-05-07 $19.56 $19.62 $19.56 $19.62 $19.62 360
2024-05-06 $19.24 $19.32 $18.91 $19.17 $19.17 1,577
2024-05-03 $18.76 $18.85 $18.76 $18.76 $18.76 2,264
2024-05-02 $19.27 $19.27 $19.27 $19.27 $19.27 225
2024-05-01 $18.29 $18.31 $18.29 $18.31 $18.31 577
2024-04-30 $18.36 $18.36 $18.31 $18.31 $18.31 461
2024-04-29 $17.97 $17.97 $17.87 $17.87 $17.87 1,620
2024-04-26 $17.26 $17.68 $16.91 $17.30 $17.30 2,962
2024-04-25 $17.02 $17.29 $17.02 $17.28 $17.28 2,164
2024-04-24 $17.43 $17.43 $17.27 $17.27 $17.27 2,546
2024-04-23 $16.52 $16.60 $16.52 $16.60 $16.60 2,021
2024-04-22 $16.97 $16.97 $16.90 $16.90 $16.90 2,263
2024-04-19 $16.23 $16.23 $15.95 $15.95 $15.95 1,517
2024-04-18 $16.03 $16.03 $16.03 $16.03 $16.03 143
2024-04-17 $16.13 $16.13 $16.13 $16.13 $16.13 17,455
2024-04-16 $16.27 $16.27 $16.27 $16.27 $16.27 544
2024-04-15 $16.29 $16.29 $16.29 $16.29 $16.29 244
2024-04-12 $16.94 $16.94 $16.94 $16.94 $16.94 137
2024-04-11 $16.27 $16.44 $16.27 $16.44 $16.44 4,258
2024-04-10 $16.20 $16.20 $16.20 $16.20 $16.20 82
2024-04-09 $16.06 $16.06 $16.06 $16.06 $16.06 123
2024-04-08 $16.06 $16.06 $16.06 $16.06 $16.06 673
2024-04-05 $16.15 $16.15 $16.06 $16.06 $16.06 673
2024-04-04 $15.99 $16.00 $15.99 $16.00 $16.00 2,122
2024-04-03 $15.73 $15.73 $15.40 $15.57 $15.57 269
2024-04-02 $15.97 $15.97 $15.97 $15.97 $15.97 1,679
2024-04-01 $15.93 $15.97 $15.93 $15.97 $15.97 1,679
2024-03-28 $15.65 $15.65 $15.65 $15.65 $15.65 338
2024-03-27 $15.28 $15.28 $15.28 $15.28 $15.28 169
2024-03-26 $15.53 $15.53 $15.28 $15.28 $15.28 503
2024-03-25 $15.36 $15.43 $15.36 $15.43 $15.43 1,315
2024-03-22 $14.83 $15.11 $14.83 $15.11 $15.11 5,028
2024-03-21 $15.59 $15.77 $15.40 $15.50 $15.50 3,951
2024-03-20 $15.46 $15.51 $15.46 $15.46 $15.46 1,437
2024-03-19 $14.91 $15.25 $14.73 $15.25 $15.25 2,402
2024-03-18 $15.01 $15.01 $15.01 $15.01 $15.01 356
2024-03-15 $15.13 $15.13 $15.01 $15.01 $15.01 408
2024-03-14 $14.80 $14.80 $14.80 $14.80 $14.80 840
2024-03-13 $15.10 $15.37 $14.80 $15.10 $15.10 2,605
2024-03-12 $15.10 $15.10 $14.75 $15.10 $15.10 2,605
2024-03-11 $14.53 $14.58 $14.31 $14.53 $14.53 2,574
2024-03-08 $14.42 $14.61 $14.39 $14.61 $14.61 1,637
2024-03-07 $14.62 $14.62 $14.58 $14.58 $14.58 886
2024-03-06 $14.32 $14.32 $14.32 $14.32 $14.32 877
2024-03-05 $14.75 $14.75 $14.75 $14.75 $14.75 367
2024-03-04 $14.97 $14.97 $14.97 $14.97 $14.97 97
2024-03-01 $15.41 $15.41 $14.75 $14.97 $14.97 7,946
2024-02-29 $15.06 $15.06 $14.21 $14.21 $14.21 2,266
2024-02-28 $13.59 $13.59 $13.59 $13.59 $13.59 255
2024-02-27 $14.32 $14.69 $13.59 $13.60 $13.60 2,666
2024-02-26 $14.33 $14.39 $14.33 $14.33 $14.33 887
2024-02-23 $14.53 $14.53 $13.92 $14.26 $14.26 20,552
2024-02-22 $13.85 $14.19 $13.85 $13.86 $13.86 2,247
2024-02-21 $13.50 $13.99 $13.50 $13.83 $13.83 16,176
2024-02-20 $13.99 $14.58 $13.99 $14.58 $14.58 364
2024-02-16 $13.45 $13.98 $13.45 $13.98 $13.98 1,446
2024-02-15 $13.97 $13.97 $13.97 $13.97 $13.97 72
2024-02-14 $14.02 $14.02 $13.97 $13.97 $13.97 285
2024-02-13 $15.02 $15.07 $15.02 $15.07 $15.07 16,437
2024-02-12 $14.49 $14.49 $14.49 $14.49 $14.49 84
2024-02-09 $14.49 $14.49 $14.22 $14.49 $14.49 1,674
2024-02-08 $14.38 $14.38 $14.38 $14.38 $14.38 370
2024-02-07 $14.53 $14.82 $14.48 $14.48 $14.48 20,324
2024-02-06 $14.09 $14.27 $14.09 $14.27 $14.27 3,424
2024-02-05 $14.34 $14.42 $14.22 $14.39 $14.39 2,586
2024-02-02 $14.09 $14.09 $14.00 $14.00 $14.00 493
2024-02-01 $14.75 $14.75 $14.75 $14.75 $14.75 83
2024-01-31 $15.00 $15.00 $14.75 $14.75 $14.75 411
2024-01-30 $15.64 $15.73 $15.64 $15.64 $15.64 1,485
2024-01-29 $17.31 $17.31 $17.31 $17.31 $17.31 112
2024-01-26 $17.31 $17.31 $17.31 $17.31 $17.31 274
2024-01-25 $17.29 $17.29 $17.29 $17.29 $17.29 63
2024-01-24 $17.29 $17.29 $17.29 $17.29 $17.29 73
2024-01-23 $17.29 $17.29 $17.29 $17.29 $17.29 98
2024-01-22 $17.18 $17.29 $17.18 $17.29 $17.29 493
2024-01-19 $17.11 $17.11 $17.11 $17.11 $17.11 186
2024-01-18 $16.72 $16.94 $16.72 $16.94 $16.94 986
2024-01-17 $17.43 $17.43 $17.43 $17.43 $17.43 94
2024-01-16 $17.20 $17.43 $17.20 $17.43 $17.43 1,383
2024-01-12 $18.34 $18.34 $18.34 $18.34 $18.34 92
2024-01-11 $18.11 $18.34 $18.00 $18.34 $18.34 1,356
2024-01-10 $16.95 $17.63 $16.95 $17.31 $17.31 1,647
2024-01-09 $16.88 $16.88 $16.88 $16.88 $16.88 166
2024-01-08 $17.29 $17.91 $16.65 $17.91 $17.91 849
2024-01-05 $17.47 $17.47 $17.43 $17.47 $17.47 7,715
2024-01-04 $16.49 $16.82 $16.49 $16.82 $16.82 1,407
2024-01-03 $16.97 $17.17 $16.89 $16.93 $16.93 4,382
2024-01-02 $17.33 $17.67 $17.14 $17.64 $17.64 2,106
2023-12-29 $16.93 $17.37 $16.93 $16.95 $16.95 1,443
2023-12-28 $17.12 $17.12 $17.12 $17.12 $17.12 141
2023-12-27 $17.12 $17.12 $17.12 $17.12 $17.12 168
2023-12-26 $17.10 $17.12 $17.10 $17.12 $17.12 661
2023-12-22 $18.14 $18.14 $17.26 $17.26 $17.26 395
2023-12-21 $16.54 $16.54 $16.54 $16.54 $16.54 371
2023-12-20 $17.11 $17.75 $17.11 $17.75 $17.75 405
2023-12-19 $16.92 $16.92 $16.92 $16.92 $16.92 46
2023-12-18 $16.99 $17.05 $16.92 $16.92 $16.92 581
2023-12-15 $16.99 $16.99 $16.99 $16.99 $16.99 264
2023-12-14 $16.96 $16.96 $16.96 $16.96 $16.96 159
2023-12-13 $16.96 $16.96 $16.96 $16.96 $16.96 101
2023-12-12 $16.48 $16.96 $16.48 $16.96 $16.96 1,642
2023-12-11 $16.87 $16.87 $16.87 $16.87 $16.87 80
2023-12-08 $16.87 $16.87 $16.87 $16.87 $16.87 13
2023-12-07 $16.87 $16.87 $16.87 $16.87 $16.87 2,374
2023-12-06 $16.71 $16.71 $16.71 $16.71 $16.71 312
2023-12-05 $17.49 $17.49 $17.49 $17.49 $17.49 128
2023-12-04 $16.54 $17.49 $16.54 $17.49 $17.49 1,494
2023-12-01 $17.68 $17.68 $17.68 $17.68 $17.68 2,324
2023-11-30 $17.00 $17.54 $17.00 $17.00 $17.00 366
2023-11-29 $17.82 $17.82 $16.80 $16.80 $16.80 2,896
2023-11-28 $16.51 $16.51 $16.51 $16.51 $16.51 469
2023-11-27 $17.33 $17.33 $17.33 $17.33 $17.33 233
2023-11-24 $17.06 $17.06 $16.56 $16.56 $16.56 425
2023-11-22 $15.78 $16.09 $15.78 $15.86 $15.86 832
2023-11-21 $15.69 $15.69 $15.69 $15.69 $15.69 6
2023-11-20 $16.26 $16.26 $15.69 $15.69 $15.69 1,037
2023-11-17 $17.18 $17.18 $17.18 $17.18 $17.18 355
2023-11-16 $16.89 $16.89 $16.89 $16.89 $16.89 187
2023-11-15 $15.81 $15.81 $15.81 $15.81 $15.81 237
2023-11-14 $16.40 $16.40 $15.81 $15.81 $15.81 339
2023-11-13 $15.99 $16.03 $15.36 $15.39 $15.39 1,730
2023-11-10 $15.60 $15.60 $15.60 $15.60 $15.60 1,058
2023-11-09 $15.56 $15.60 $15.56 $15.60 $15.60 1,058
2023-11-08 $16.05 $16.11 $15.91 $15.91 $15.91 3,401
2023-11-07 $16.62 $16.62 $15.69 $15.96 $15.96 2,024
2023-11-06 $16.82 $16.83 $15.80 $15.96 $15.96 23,363
2023-11-03 $16.98 $17.00 $16.69 $16.88 $16.88 3,534
2023-11-02 $16.22 $16.49 $15.96 $15.96 $15.96 2,518
2023-11-01 $16.30 $16.57 $16.30 $16.57 $16.57 1,325
2023-10-31 $15.99 $16.94 $15.99 $16.94 $16.94 1,520
2023-10-30 $15.96 $16.50 $15.96 $16.50 $16.50 8,321
2023-10-27 $16.64 $16.64 $16.64 $16.64 $16.64 253
2023-10-26 $16.31 $16.32 $16.31 $16.32 $16.32 341
2023-10-25 $16.10 $16.67 $16.10 $16.67 $16.67 2,046
2023-10-24 $16.30 $16.30 $16.30 $16.30 $16.30 616
2023-10-23 $16.69 $16.69 $16.69 $16.69 $16.69 228
2023-10-20 $16.94 $16.94 $16.94 $16.94 $16.94 169
2023-10-19 $17.23 $17.23 $17.23 $17.23 $17.23 613
2023-10-18 $16.77 $16.77 $16.77 $16.77 $16.77 32
2023-10-17 $17.22 $17.22 $16.77 $16.77 $16.77 1,383
2023-10-16 $17.55 $17.55 $17.55 $17.55 $17.55 119
2023-10-13 $17.55 $17.55 $17.55 $17.55 $17.55 309
2023-10-12 $16.31 $16.31 $16.31 $16.31 $16.31 46
2023-10-11 $16.77 $16.77 $16.31 $16.31 $16.31 625
2023-10-10 $17.15 $17.15 $16.15 $16.15 $16.15 638
2023-10-09 $16.51 $16.61 $16.51 $16.55 $16.55 6,043
2023-10-06 $16.00 $16.44 $16.00 $16.44 $16.44 5,190
2023-10-05 $16.16 $16.16 $16.16 $16.16 $16.16 497
2023-10-04 $16.20 $16.55 $16.20 $16.55 $16.55 746
2023-10-03 $17.42 $17.42 $17.42 $17.42 $17.42 74
2023-10-02 $17.42 $17.42 $17.42 $17.42 $17.42 2,361
2023-09-29 $17.71 $17.85 $16.98 $17.80 $17.80 18,923
2023-09-28 $17.28 $17.61 $17.27 $17.28 $17.28 5,014
2023-09-27 $17.57 $17.57 $17.57 $17.57 $17.57 372
2023-09-26 $17.57 $17.57 $17.57 $17.57 $17.57 298
2023-09-25 $18.00 $18.00 $17.72 $17.72 $17.72 948
2023-09-22 $17.85 $17.85 $17.85 $17.85 $17.85 0
2023-09-21 $17.85 $17.85 $17.85 $17.85 $17.85 99
2023-09-20 $17.85 $17.85 $17.85 $17.85 $17.85 25
2023-09-19 $17.85 $17.85 $17.85 $17.85 $17.85 4
2023-09-18 $17.85 $18.13 $17.85 $17.85 $17.85 1,709
2023-09-15 $17.44 $17.74 $17.12 $17.44 $17.44 2,165
2023-09-14 $17.42 $17.83 $17.42 $17.83 $17.83 1,628
2023-09-13 $17.19 $17.19 $17.19 $17.19 $17.19 3
2023-09-12 $17.68 $17.68 $16.67 $17.19 $17.19 1,148
2023-09-11 $16.44 $16.44 $16.44 $16.44 $16.44 213
2023-09-08 $16.68 $16.68 $16.44 $16.44 $16.44 568
2023-09-07 $16.53 $16.53 $16.53 $16.53 $16.53 169
2023-09-06 $16.53 $16.53 $16.53 $16.53 $16.53 238
2023-09-05 $16.08 $16.08 $16.08 $16.08 $16.08 137
2023-09-01 $16.08 $16.08 $16.08 $16.08 $16.08 6
2023-08-31 $16.08 $16.08 $16.08 $16.08 $16.08 63
2023-08-30 $16.08 $16.08 $16.08 $16.08 $16.08 1,146
2023-08-29 $16.88 $16.88 $16.88 $16.88 $16.88 53
2023-08-28 $16.46 $16.88 $16.46 $16.88 $16.88 5,582
2023-08-25 $16.38 $16.38 $16.38 $16.38 $16.38 1,080
2023-08-24 $16.78 $16.78 $16.78 $16.78 $16.78 182
2023-08-23 $16.81 $16.81 $16.80 $16.80 $16.80 821
2023-08-22 $16.43 $16.43 $16.17 $16.18 $16.18 16,573
2023-08-21 $16.01 $16.10 $15.81 $16.10 $16.10 4,630
2023-08-18 $16.39 $16.39 $16.39 $16.39 $16.39 148
2023-08-17 $16.07 $16.56 $16.07 $16.56 $16.56 332
2023-08-16 $16.74 $16.74 $16.74 $16.74 $16.74 2
2023-08-15 $16.74 $16.74 $16.74 $16.74 $16.74 139
2023-08-14 $16.74 $16.74 $16.74 $16.74 $16.74 356
2023-08-11 $16.75 $16.84 $16.74 $16.74 $16.74 1,504
2023-08-10 $16.46 $16.46 $16.32 $16.41 $16.41 1,496
2023-08-09 $16.86 $16.86 $16.86 $16.86 $16.86 159
2023-08-08 $16.86 $16.86 $16.86 $16.86 $16.86 118
2023-08-07 $16.80 $16.80 $16.80 $16.80 $16.80 153
2023-08-04 $16.80 $16.80 $16.80 $16.80 $16.80 77
2023-08-03 $16.80 $16.80 $16.80 $16.80 $16.80 346
2023-08-02 $18.19 $18.19 $18.19 $18.19 $18.19 141
2023-08-01 $18.19 $18.19 $18.19 $18.19 $18.19 0
2023-07-31 $18.19 $18.19 $18.19 $18.19 $18.19 644
2023-07-28 $17.95 $17.95 $17.95 $17.95 $17.95 134
2023-07-27 $17.46 $17.46 $17.45 $17.45 $17.45 1,217
2023-07-26 $17.99 $17.99 $16.95 $16.95 $16.95 678
2023-07-25 $17.38 $17.38 $17.38 $17.38 $17.38 2
2023-07-24 $17.38 $17.38 $17.38 $17.38 $17.38 9
2023-07-21 $17.64 $17.64 $17.38 $17.38 $17.38 3,150
2023-07-20 $17.39 $17.39 $17.06 $17.39 $17.39 16,837
2023-07-19 $17.67 $17.67 $17.67 $17.67 $17.67 591
2023-07-18 $18.54 $18.54 $18.54 $18.54 $18.54 112
2023-07-17 $17.99 $18.00 $17.91 $17.91 $17.91 1,085
2023-07-14 $17.56 $17.80 $17.56 $17.62 $17.62 1,451
2023-07-13 $17.21 $18.30 $17.21 $18.30 $18.30 494
2023-07-12 $17.75 $17.75 $17.21 $17.21 $17.21 343
2023-07-11 $16.94 $16.94 $16.94 $16.94 $16.94 3
2023-07-10 $16.94 $16.94 $16.94 $16.94 $16.94 423
2023-07-07 $17.32 $17.32 $16.78 $16.78 $16.78 2,922
2023-07-06 $17.24 $17.24 $17.24 $17.24 $17.24 308
2023-07-05 $17.45 $17.45 $16.92 $16.93 $16.93 691
2023-07-03 $17.69 $17.69 $17.69 $17.69 $17.69 219
2023-06-30 $17.50 $17.50 $17.14 $17.50 $17.50 573
2023-06-29 $16.96 $16.96 $16.96 $16.96 $16.96 1,213
2023-06-28 $17.01 $17.01 $17.01 $17.01 $17.01 691
2023-06-27 $17.24 $17.24 $17.00 $17.00 $17.00 8,683
2023-06-26 $16.73 $17.07 $16.73 $17.07 $17.07 422
2023-06-23 $17.21 $17.21 $17.21 $17.21 $17.21 482
2023-06-22 $17.64 $17.64 $17.64 $17.64 $17.64 102
2023-06-21 $17.37 $17.64 $17.37 $17.64 $17.64 16,995
2023-06-20 $17.72 $17.72 $17.49 $17.49 $17.49 1,290
2023-06-16 $18.14 $18.14 $18.14 $18.14 $18.14 0
2023-06-15 $18.13 $18.14 $18.13 $18.14 $18.14 4,945
2023-06-14 $17.84 $17.84 $17.84 $17.84 $17.84 3,537
2023-06-13 $18.22 $18.22 $18.22 $18.22 $18.22 196
2023-06-12 $18.18 $18.18 $18.18 $18.18 $18.18 220
2023-06-09 $18.21 $18.21 $18.21 $18.21 $18.21 123
2023-06-08 $17.73 $17.75 $17.71 $17.75 $17.75 1,223
2023-06-07 $18.18 $18.18 $17.08 $17.08 $17.08 5,260
2023-06-06 $17.61 $17.73 $17.61 $17.73 $17.73 878
2023-06-05 $17.67 $17.67 $17.43 $17.52 $17.52 1,063
2023-06-02 $17.38 $17.38 $17.38 $17.38 $17.38 0
2023-06-01 $17.38 $17.38 $17.38 $17.38 $17.38 189
2023-05-31 $18.18 $18.18 $18.18 $18.18 $18.18 89
2023-05-30 $18.18 $18.18 $18.18 $18.18 $18.18 89
2023-05-26 $18.18 $18.18 $18.18 $18.18 $18.18 82
2023-05-25 $18.18 $18.18 $18.18 $18.18 $18.18 413
2023-05-24 $17.75 $17.75 $17.75 $17.75 $17.75 232
2023-05-23 $17.72 $17.75 $17.72 $17.75 $17.75 9,298
2023-05-22 $18.17 $18.17 $18.17 $18.17 $18.17 790
2023-05-19 $18.07 $18.28 $18.07 $18.18 $18.18 7,596
2023-05-18 $18.31 $18.31 $18.31 $18.31 $18.31 496
2023-05-17 $17.64 $17.64 $17.64 $17.64 $17.64 192
2023-05-16 $18.20 $18.45 $18.20 $18.45 $18.45 701
2023-05-15 $18.12 $18.34 $18.12 $18.14 $18.14 510
2023-05-12 $18.23 $18.23 $18.23 $18.23 $18.23 130
2023-05-11 $18.06 $18.06 $17.99 $17.99 $17.99 2,416
2023-05-10 $18.34 $18.34 $18.34 $18.34 $18.34 349
2023-05-09 $17.31 $17.60 $17.31 $17.60 $17.60 3,732
2023-05-08 $17.67 $17.67 $17.67 $17.67 $17.67 244
2023-05-05 $17.37 $17.37 $17.37 $17.37 $17.37 43
2023-05-04 $17.37 $17.37 $17.37 $17.37 $17.37 312
2023-05-03 $17.22 $17.41 $17.22 $17.41 $17.41 200
2023-05-02 $16.81 $17.10 $16.81 $17.10 $17.10 848
2023-05-01 $17.76 $17.76 $16.87 $16.87 $16.87 911
2023-04-28 $17.75 $17.75 $17.75 $17.75 $17.75 0
2023-04-27 $18.29 $18.29 $17.75 $17.75 $17.75 3,211
2023-04-26 $18.12 $18.12 $18.12 $18.12 $18.12 62
2023-04-25 $18.12 $18.12 $18.12 $18.12 $18.12 256
2023-04-24 $18.02 $18.09 $18.02 $18.09 $18.09 7,713
2023-04-21 $18.37 $18.37 $17.79 $18.34 $18.34 6,861
2023-04-20 $18.34 $18.34 $18.34 $18.34 $18.34 212
2023-04-19 $18.39 $18.39 $18.39 $18.39 $18.39 90
2023-04-18 $18.42 $18.42 $18.39 $18.39 $18.39 500
2023-04-17 $17.97 $17.97 $17.97 $17.97 $17.97 285
2023-04-14 $18.49 $18.57 $18.32 $18.32 $18.32 11,484
2023-04-13 $18.85 $18.94 $18.85 $18.94 $18.94 707
2023-04-12 $18.91 $18.91 $18.91 $18.91 $18.91 883
2023-04-11 $18.54 $18.54 $18.54 $18.54 $18.54 2,671
2023-04-10 $19.09 $19.09 $19.09 $19.09 $19.09 40
2023-04-06 $19.09 $19.09 $19.09 $19.09 $19.09 118
2023-04-05 $19.09 $19.09 $19.09 $19.09 $19.09 382
2023-04-04 $18.52 $19.13 $18.52 $18.74 $18.74 2,136
2023-04-03 $19.23 $19.23 $19.23 $19.23 $19.23 37
2023-03-31 $19.23 $19.23 $19.23 $19.23 $19.23 404
2023-03-30 $19.09 $19.17 $19.09 $19.17 $19.17 622
2023-03-29 $18.99 $18.99 $18.99 $18.99 $18.99 111
2023-03-28 $19.31 $19.31 $19.31 $19.31 $19.31 141
2023-03-27 $19.00 $19.00 $19.00 $19.00 $19.00 209
2023-03-24 $19.50 $19.50 $19.39 $19.39 $19.39 482
2023-03-23 $19.36 $19.36 $19.36 $19.36 $19.36 228
2023-03-22 $19.13 $19.13 $19.13 $19.13 $19.13 0
2023-03-21 $19.13 $19.13 $19.13 $19.13 $19.13 401
2023-03-20 $19.09 $19.09 $19.09 $19.09 $19.09 314
2023-03-17 $18.58 $18.61 $18.57 $18.57 $18.57 6,507
2023-03-16 $18.77 $18.77 $18.77 $18.77 $18.77 858
2023-03-15 $18.18 $18.41 $18.15 $18.41 $18.41 13,359
2023-03-14 $18.61 $18.61 $18.59 $18.59 $18.59 435
2023-03-13 $18.92 $18.92 $18.76 $18.76 $18.76 537
2023-03-10 $19.22 $19.22 $19.01 $19.01 $19.01 1,678
2023-03-09 $19.42 $19.42 $19.39 $19.39 $19.39 483
2023-03-08 $19.02 $19.21 $19.02 $19.21 $19.21 319
2023-03-07 $18.97 $18.97 $18.97 $18.97 $18.97 482
2023-03-06 $19.10 $19.10 $19.10 $19.10 $19.10 13
2023-03-03 $19.10 $19.10 $19.10 $19.10 $19.10 190
2023-03-02 $18.90 $18.90 $18.85 $18.87 $18.87 1,541
2023-03-01 $19.04 $19.04 $19.04 $19.04 $19.04 23
2023-02-28 $19.15 $19.15 $19.04 $19.04 $19.04 322
2023-02-27 $19.10 $19.75 $19.10 $19.75 $19.75 11,060
2023-02-24 $20.41 $20.41 $20.41 $20.41 $20.41 250
2023-02-23 $20.52 $20.52 $20.52 $20.52 $20.52 423
2023-02-22 $20.38 $20.76 $20.28 $20.29 $20.29 3,003
2023-02-21 $21.19 $21.19 $20.95 $20.95 $20.95 927
2023-02-17 $21.44 $21.66 $21.44 $21.66 $21.66 4,645
2023-02-16 $21.55 $21.67 $21.52 $21.67 $21.67 1,526
2023-02-15 $20.94 $21.29 $20.94 $21.29 $21.29 447
2023-02-14 $21.20 $21.20 $21.20 $21.20 $21.20 508
2023-02-13 $21.20 $21.43 $21.20 $21.28 $21.28 1,910
2023-02-10 $21.33 $21.48 $21.28 $21.28 $21.28 1,910
2023-02-09 $21.44 $21.44 $21.44 $21.44 $21.44 243
2023-02-08 $21.20 $21.35 $21.20 $21.35 $21.35 6,547
2023-02-07 $21.30 $21.30 $21.30 $21.30 $21.30 292
2023-02-06 $21.31 $21.31 $21.31 $21.31 $21.31 707
2023-02-03 $21.69 $21.69 $21.65 $21.65 $21.65 17,929
2023-02-02 $21.77 $21.93 $21.77 $21.93 $21.93 4,377
2023-02-01 $21.55 $21.55 $21.31 $21.50 $21.50 965
2023-01-31 $21.38 $21.38 $20.82 $20.85 $20.85 1,017
2023-01-30 $19.98 $20.09 $19.97 $20.09 $20.09 24,179
2023-01-27 $19.79 $19.79 $19.79 $19.79 $19.79 369
2023-01-26 $19.79 $19.79 $19.79 $19.79 $19.79 260
2023-01-25 $19.61 $19.61 $19.61 $19.61 $19.61 21
2023-01-24 $19.61 $19.61 $19.61 $19.61 $19.61 733
2023-01-23 $19.00 $19.00 $19.00 $19.00 $19.00 307
2023-01-20 $19.00 $19.00 $19.00 $19.00 $19.00 183
2023-01-19 $19.00 $19.00 $19.00 $19.00 $19.00 292
2023-01-18 $19.38 $19.38 $19.23 $19.23 $19.23 338
2023-01-17 $18.71 $18.71 $18.71 $18.71 $18.71 95
2023-01-13 $18.62 $18.71 $18.62 $18.71 $18.71 581
2023-01-12 $18.52 $18.52 $18.52 $18.52 $18.52 66
2023-01-11 $18.65 $18.65 $18.52 $18.52 $18.52 751
2023-01-10 $18.96 $18.96 $18.96 $18.96 $18.96 20
2023-01-09 $18.96 $18.96 $18.96 $18.96 $18.96 596
2023-01-06 $18.17 $18.30 $18.17 $18.30 $18.30 1,704
2023-01-05 $17.92 $17.92 $17.92 $17.92 $17.92 236
2023-01-04 $18.49 $18.49 $17.69 $17.69 $17.69 936
2023-01-03 $18.67 $18.67 $18.67 $18.67 $18.67 706
2022-12-30 $18.01 $18.44 $17.47 $18.04 $18.04 967
2022-12-29 $18.14 $18.15 $18.14 $18.15 $18.15 1,139
2022-12-28 $18.43 $18.43 $17.64 $17.91 $17.91 4,783
2022-12-27 $18.45 $18.75 $18.45 $18.75 $18.75 468
2022-12-23 $18.50 $18.50 $18.50 $18.50 $18.50 180
2022-12-22 $18.38 $18.50 $18.05 $18.50 $18.50 1,231
2022-12-21 $18.33 $18.33 $18.29 $18.29 $18.29 471
2022-12-20 $18.93 $18.93 $18.69 $18.69 $18.69 688
2022-12-19 $18.56 $18.56 $18.48 $18.48 $18.48 764
2022-12-16 $18.72 $18.80 $18.72 $18.80 $18.80 1,279
2022-12-15 $18.86 $19.40 $18.45 $19.40 $19.40 5,754
2022-12-14 $19.40 $19.42 $19.28 $19.28 $19.28 1,994
2022-12-13 $19.28 $19.68 $19.28 $19.68 $19.68 822
2022-12-12 $18.98 $19.11 $18.98 $19.10 $19.10 1,766
2022-12-09 $19.12 $19.12 $19.12 $19.12 $19.12 304
2022-12-08 $19.25 $19.25 $19.25 $19.25 $19.25 271
2022-12-07 $19.25 $19.25 $19.25 $19.25 $19.25 200
2022-12-06 $19.35 $19.35 $18.79 $18.88 $18.88 1,403
2022-12-05 $19.37 $19.37 $18.59 $18.62 $18.62 798
2022-12-02 $19.33 $19.50 $19.33 $19.50 $19.50 629
2022-12-01 $19.88 $19.88 $19.30 $19.36 $19.36 4,902
2022-11-30 $19.27 $19.27 $19.27 $19.27 $19.27 152
2022-11-29 $18.83 $18.86 $18.57 $18.57 $18.57 8,681
2022-11-28 $19.63 $19.99 $19.43 $19.43 $19.43 6,875
2022-11-25 $19.50 $19.50 $19.50 $19.50 $19.50 14
2022-11-23 $19.47 $19.50 $19.47 $19.50 $19.50 609
2022-11-22 $19.22 $19.30 $19.22 $19.30 $19.30 1,948
2022-11-21 $18.90 $18.90 $18.76 $18.83 $18.83 3,406
2022-11-18 $18.69 $18.69 $18.69 $18.69 $18.69 161
2022-11-17 $18.52 $18.69 $18.52 $18.69 $18.69 995
2022-11-16 $18.06 $18.23 $18.06 $18.14 $18.14 2,921
2022-11-15 $18.30 $18.30 $18.30 $18.30 $18.30 3,269
2022-11-14 $18.25 $18.25 $18.25 $18.25 $18.25 213
2022-11-11 $18.08 $18.16 $18.08 $18.16 $18.16 909
2022-11-10 $17.79 $17.85 $17.79 $17.85 $17.85 1,801
2022-11-09 $17.21 $17.21 $17.21 $17.21 $17.21 114
2022-11-08 $17.23 $17.25 $17.15 $17.15 $17.15 1,005
2022-11-07 $17.42 $17.42 $17.00 $17.00 $17.00 640
2022-11-04 $16.99 $17.16 $16.99 $17.16 $17.16 216
2022-11-03 $17.06 $17.07 $17.06 $17.07 $17.07 356
2022-11-02 $17.33 $17.44 $17.33 $17.44 $17.44 747
2022-11-01 $17.11 $17.11 $17.11 $17.11 $17.11 185
2022-10-31 $17.49 $17.52 $17.08 $17.11 $17.11 1,954
2022-10-28 $15.24 $15.24 $15.24 $15.24 $15.24 658
2022-10-27 $15.70 $15.70 $15.07 $15.24 $15.24 7,179
2022-10-26 $15.48 $15.48 $15.48 $15.48 $15.48 16
2022-10-25 $15.43 $15.48 $15.37 $15.48 $15.48 734
2022-10-24 $15.18 $15.18 $14.94 $14.94 $14.94 1,072
2022-10-21 $14.47 $14.63 $14.47 $14.63 $14.63 1,078
2022-10-20 $14.69 $14.69 $14.69 $14.69 $14.69 201
2022-10-19 $14.55 $14.55 $14.55 $14.55 $14.55 1
2022-10-18 $14.78 $14.81 $14.55 $14.55 $14.55 1,538
2022-10-17 $14.83 $14.83 $14.83 $14.83 $14.83 545
2022-10-14 $15.19 $15.19 $14.90 $14.90 $14.90 271
2022-10-13 $14.52 $14.88 $14.52 $14.88 $14.88 1,127
2022-10-12 $14.92 $14.92 $14.67 $14.67 $14.67 321
2022-10-11 $15.57 $15.57 $15.57 $15.57 $15.57 0
2022-10-10 $14.86 $15.57 $14.86 $15.57 $15.57 452
2022-10-07 $15.13 $15.13 $15.13 $15.13 $15.13 268
2022-10-06 $15.42 $15.42 $15.09 $15.09 $15.09 1,221
2022-10-05 $15.36 $15.36 $15.36 $15.36 $15.36 9
2022-10-04 $15.36 $15.36 $15.36 $15.36 $15.36 184
2022-10-03 $15.15 $15.28 $15.14 $15.14 $15.14 4,352
2022-09-30 $14.96 $14.96 $14.96 $14.96 $14.96 1,000
2022-09-29 $15.30 $15.30 $15.30 $15.30 $15.30 229
2022-09-28 $15.44 $15.66 $15.44 $15.66 $15.66 888
2022-09-27 $15.59 $15.60 $15.59 $15.60 $15.60 698
2022-09-26 $16.04 $16.04 $16.04 $16.04 $16.04 284
2022-09-23 $17.10 $17.10 $17.10 $17.10 $17.10 20
2022-09-22 $17.10 $17.10 $17.10 $17.10 $17.10 151
2022-09-21 $17.10 $17.10 $17.10 $17.10 $17.10 254
2022-09-20 $16.49 $16.49 $16.49 $16.49 $16.49 40
2022-09-19 $17.26 $17.26 $16.49 $16.49 $16.49 1,498
2022-09-16 $17.44 $17.44 $17.44 $17.44 $17.44 55
2022-09-15 $17.44 $17.44 $17.44 $17.44 $17.44 469
2022-09-14 $17.45 $17.45 $17.43 $17.43 $17.43 459
2022-09-13 $17.53 $17.53 $17.53 $17.53 $17.53 303
2022-09-12 $18.22 $18.22 $18.22 $18.22 $18.22 548
2022-09-09 $17.65 $17.66 $17.65 $17.66 $17.66 3,371
2022-09-08 $17.35 $17.41 $17.35 $17.41 $17.41 1,380
2022-09-07 $16.88 $16.97 $16.83 $16.97 $16.97 2,883
2022-09-06 $17.79 $17.79 $17.79 $17.79 $17.79 164
2022-09-02 $17.99 $17.99 $17.63 $17.79 $17.79 2,803
2022-09-01 $17.89 $17.89 $17.89 $17.89 $17.89 79
2022-08-31 $17.89 $18.20 $17.89 $17.89 $17.89 3,046
2022-08-30 $18.66 $18.66 $18.66 $18.66 $18.66 170
2022-08-29 $18.66 $18.66 $18.66 $18.66 $18.66 91
2022-08-26 $18.66 $18.66 $18.66 $18.66 $18.66 807
2022-08-25 $18.55 $18.55 $18.52 $18.52 $18.52 244
2022-08-24 $18.43 $18.43 $18.43 $18.43 $18.43 344
2022-08-23 $18.23 $18.28 $18.23 $18.28 $18.28 597
2022-08-22 $18.76 $18.76 $18.76 $18.76 $18.76 383
2022-08-19 $18.91 $18.91 $18.91 $18.91 $18.91 247
2022-08-18 $19.08 $19.08 $19.08 $19.08 $19.08 125
2022-08-17 $19.08 $19.08 $19.00 $19.00 $19.00 2,768
2022-08-16 $19.47 $19.47 $18.92 $18.92 $18.92 346
2022-08-15 $19.97 $19.97 $19.97 $19.97 $19.97 254
2022-08-12 $19.17 $19.17 $19.17 $19.17 $19.17 62
2022-08-11 $19.17 $19.17 $19.17 $19.17 $19.17 142
2022-08-10 $19.18 $19.18 $19.18 $19.18 $19.18 218
2022-08-09 $19.21 $19.21 $19.21 $19.21 $19.21 453
2022-08-08 $18.99 $18.99 $18.80 $18.80 $18.80 621
2022-08-05 $18.66 $18.66 $18.08 $18.08 $18.08 581
2022-08-04 $18.77 $18.77 $18.77 $18.77 $18.77 313
2022-08-03 $18.03 $18.03 $17.88 $17.95 $17.95 2,220
2022-08-02 $18.57 $18.57 $18.57 $18.57 $18.57 157
2022-08-01 $18.10 $18.32 $17.92 $18.32 $18.32 3,621
2022-07-29 $20.29 $20.30 $19.90 $19.90 $19.90 2,286
2022-07-28 $20.51 $20.51 $20.51 $20.51 $20.51 176
2022-07-27 $20.36 $20.36 $20.36 $20.36 $20.36 361
2022-07-26 $19.74 $19.74 $19.74 $19.74 $19.74 111
2022-07-25 $19.74 $19.74 $19.74 $19.74 $19.74 1,089
2022-07-22 $19.50 $19.66 $19.50 $19.66 $19.66 694
2022-07-21 $19.06 $19.06 $19.06 $19.06 $19.06 1
2022-07-20 $19.06 $19.06 $19.06 $19.06 $19.06 281
2022-07-19 $18.29 $18.29 $18.29 $18.29 $18.29 66
2022-07-18 $18.29 $18.29 $18.29 $18.29 $18.29 231
2022-07-15 $18.96 $18.99 $18.96 $18.99 $18.99 276
2022-07-14 $18.05 $18.05 $18.05 $18.05 $18.05 274
2022-07-13 $19.06 $19.06 $19.06 $19.06 $19.06 13
2022-07-12 $19.06 $19.06 $19.06 $19.06 $19.06 192
2022-07-11 $19.66 $19.66 $19.66 $19.66 $19.66 922
2022-07-08 $19.92 $19.92 $19.26 $19.26 $19.26 548
2022-07-07 $19.69 $19.69 $19.69 $19.69 $19.69 84
2022-07-06 $19.69 $19.69 $19.69 $19.69 $19.69 86
2022-07-05 $19.90 $19.90 $19.69 $19.69 $19.69 2,010
2022-07-01 $19.84 $19.84 $19.84 $19.84 $19.84 175
2022-06-30 $20.67 $20.67 $19.69 $19.69 $19.69 3,030
2022-06-29 $21.90 $21.90 $21.90 $21.90 $21.90 0
2022-06-28 $21.90 $21.90 $21.90 $21.90 $21.90 25
2022-06-27 $21.90 $21.90 $21.90 $21.90 $21.90 366
2022-06-24 $21.35 $21.35 $21.35 $21.35 $21.35 34
2022-06-23 $21.35 $21.35 $21.35 $21.35 $21.35 1
2022-06-22 $21.35 $21.35 $21.35 $21.35 $21.35 180
2022-06-21 $21.35 $21.35 $21.35 $21.35 $21.35 777
2022-06-17 $22.69 $22.69 $22.69 $22.69 $22.69 13
2022-06-16 $21.59 $22.69 $21.59 $22.69 $22.69 679
2022-06-15 $21.80 $21.80 $21.80 $21.80 $21.80 159
2022-06-14 $22.05 $22.05 $22.05 $22.05 $22.05 519
2022-06-13 $21.80 $21.80 $21.80 $21.80 $21.80 414
2022-06-10 $22.62 $22.62 $22.62 $22.62 $22.62 47
2022-06-09 $22.62 $22.62 $22.62 $22.62 $22.62 941
2022-06-08 $22.61 $22.61 $22.50 $22.50 $22.50 5,543
2022-06-07 $22.54 $22.54 $22.54 $22.54 $22.54 238
2022-06-06 $22.26 $22.26 $22.26 $22.26 $22.26 185
2022-06-03 $22.12 $22.12 $22.12 $22.12 $22.12 188
2022-06-02 $21.50 $21.50 $21.50 $21.50 $21.50 4
2022-06-01 $21.50 $21.50 $21.50 $21.50 $21.50 8
2022-05-31 $21.71 $21.72 $21.50 $21.50 $21.50 3,847
2022-05-27 $21.82 $21.82 $21.82 $21.82 $21.82 14
2022-05-26 $21.82 $21.82 $21.82 $21.82 $21.82 3
2022-05-25 $21.37 $21.82 $21.37 $21.82 $21.82 388
2022-05-24 $22.54 $22.54 $22.54 $22.54 $22.54 271
2022-05-23 $21.88 $21.88 $21.88 $21.88 $21.88 29
2022-05-20 $21.88 $21.88 $21.88 $21.88 $21.88 258
2022-05-19 $20.46 $20.46 $20.46 $20.46 $20.46 1
2022-05-18 $20.46 $20.46 $20.46 $20.46 $20.46 134
2022-05-17 $20.46 $20.46 $20.46 $20.46 $20.46 170
2022-05-16 $20.46 $20.46 $20.46 $20.46 $20.46 156
2022-05-13 $20.01 $20.96 $20.01 $20.96 $20.96 202
2022-05-12 $19.88 $19.88 $19.88 $19.88 $19.88 34
2022-05-11 $19.88 $19.88 $19.88 $19.88 $19.88 91
2022-05-10 $21.02 $21.02 $19.88 $19.88 $19.88 759
2022-05-09 $21.29 $21.29 $21.29 $21.29 $21.29 353
2022-05-06 $19.97 $20.10 $19.96 $19.96 $19.96 1,602
2022-05-05 $20.16 $20.16 $20.16 $20.16 $20.16 57
2022-05-04 $20.16 $20.16 $20.16 $20.16 $20.16 244
2022-05-03 $19.10 $19.10 $19.10 $19.10 $19.10 2
2022-05-02 $19.10 $19.10 $19.10 $19.10 $19.10 64
2022-04-29 $19.03 $19.25 $19.03 $19.10 $19.10 509
2022-04-28 $19.01 $19.72 $19.01 $19.30 $19.30 1,830
2022-04-27 $17.55 $17.55 $17.28 $17.28 $17.28 7,402
2022-04-26 $18.98 $18.98 $18.98 $18.98 $18.98 363
2022-04-25 $18.98 $18.98 $18.98 $18.98 $18.98 363
2022-04-22 $19.42 $19.42 $18.78 $18.78 $18.78 10,229
2022-04-21 $19.88 $19.88 $19.88 $19.88 $19.88 187
2022-04-20 $19.30 $19.30 $19.30 $19.30 $19.30 0
2022-04-19 $19.30 $19.30 $19.30 $19.30 $19.30 629
2022-04-18 $19.05 $19.05 $19.05 $19.05 $19.05 714
2022-04-14 $19.20 $19.20 $19.20 $19.20 $19.20 50
2022-04-13 $18.65 $19.20 $18.65 $19.20 $19.20 31,942
2022-04-12 $19.25 $19.25 $19.25 $19.25 $19.25 55
2022-04-11 $19.25 $19.25 $19.25 $19.25 $19.25 15
2022-04-08 $19.25 $19.25 $19.25 $19.25 $19.25 367
2022-04-07 $19.25 $19.25 $19.25 $19.25 $19.25 209
2022-04-06 $19.90 $19.90 $19.90 $19.90 $19.90 96
2022-04-05 $19.90 $19.90 $19.90 $19.90 $19.90 0
2022-04-04 $20.00 $20.00 $19.82 $19.90 $19.90 548
2022-04-01 $20.46 $20.46 $20.00 $20.15 $20.15 3,184
2022-03-31 $19.85 $19.85 $19.85 $19.85 $19.85 465
2022-03-30 $19.43 $19.43 $19.43 $19.43 $19.43 92
2022-03-29 $19.43 $19.43 $19.43 $19.43 $19.43 256
2022-03-28 $19.23 $19.43 $19.23 $19.43 $19.43 540
2022-03-25 $19.01 $19.01 $19.01 $19.01 $19.01 62
2022-03-24 $19.01 $19.01 $19.01 $19.01 $19.01 21
2022-03-23 $19.01 $19.01 $19.01 $19.01 $19.01 271
2022-03-22 $18.86 $18.86 $18.86 $18.86 $18.86 697
2022-03-21 $17.98 $18.86 $17.98 $18.14 $18.14 598
2022-03-18 $18.77 $18.77 $18.14 $18.14 $18.14 598
2022-03-17 $18.55 $18.55 $18.55 $18.55 $18.55 416
2022-03-16 $18.54 $18.54 $18.54 $18.54 $18.54 95
2022-03-15 $18.54 $18.54 $18.54 $18.54 $18.54 441
2022-03-14 $18.34 $18.43 $17.45 $18.43 $18.43 991
2022-03-11 $18.08 $18.08 $18.08 $18.08 $18.08 128
2022-03-10 $17.39 $18.49 $17.39 $18.08 $18.08 447
2022-03-09 $18.53 $18.53 $17.98 $18.08 $18.08 2,739
2022-03-08 $19.27 $19.27 $19.27 $19.27 $19.27 37
2022-03-07 $19.27 $19.27 $19.27 $19.27 $19.27 279
2022-03-04 $19.33 $19.33 $19.33 $19.33 $19.33 54
2022-03-03 $19.33 $19.33 $19.33 $19.33 $19.33 333
2022-03-02 $19.33 $19.33 $19.33 $19.33 $19.33 1,281
2022-03-01 $19.09 $19.09 $19.09 $19.09 $19.09 1,633
2022-02-28 $20.38 $20.38 $20.38 $20.38 $20.38 110
2022-02-25 $20.53 $20.53 $20.53 $20.53 $20.53 262
2022-02-24 $19.85 $19.85 $19.67 $19.67 $19.67 314
2022-02-23 $21.14 $21.14 $21.14 $21.14 $21.14 125
2022-02-22 $20.03 $21.14 $20.03 $21.14 $21.14 766
2022-02-18 $20.56 $20.65 $20.56 $20.65 $20.65 3,095
2022-02-17 $20.84 $20.84 $20.84 $20.84 $20.84 2,937
2022-02-16 $21.66 $21.66 $20.53 $20.53 $20.53 590
2022-02-15 $21.34 $21.34 $21.34 $21.34 $21.34 82
2022-02-14 $21.34 $21.34 $21.34 $21.34 $21.34 45,303
2022-02-11 $21.78 $21.78 $21.78 $21.78 $21.78 85
2022-02-10 $21.75 $21.78 $21.75 $21.78 $21.78 45,785
2022-02-09 $22.31 $22.38 $21.93 $21.93 $21.93 9,332
2022-02-08 $21.20 $21.20 $21.12 $21.20 $21.20 6,283
2022-02-07 $21.38 $21.78 $21.38 $21.78 $21.78 6,832
2022-02-04 $21.27 $21.27 $21.27 $21.27 $21.27 467
2022-02-03 $22.00 $22.00 $22.00 $22.00 $22.00 89
2022-02-02 $22.00 $22.00 $22.00 $22.00 $22.00 794
2022-02-01 $21.72 $21.72 $21.72 $21.72 $21.72 231
2022-01-31 $21.53 $21.73 $21.41 $21.72 $21.72 3,949
2022-01-28 $18.78 $19.51 $18.78 $19.51 $19.51 15,714
2022-01-27 $19.03 $19.03 $19.03 $19.03 $19.03 124
2022-01-26 $19.03 $19.03 $19.03 $19.03 $19.03 271
2022-01-25 $19.17 $19.32 $18.47 $18.47 $18.47 742
2022-01-24 $19.69 $19.69 $18.81 $18.81 $18.81 1,243
2022-01-21 $19.65 $19.65 $19.65 $19.65 $19.65 9
2022-01-20 $19.98 $20.18 $19.65 $19.65 $19.65 1,041
2022-01-19 $20.62 $20.62 $20.62 $20.62 $20.62 459
2022-01-18 $20.62 $20.62 $20.62 $20.62 $20.62 459
2022-01-14 $20.17 $20.17 $20.17 $20.17 $20.17 333
2022-01-13 $20.96 $21.11 $20.57 $21.11 $21.11 900
2022-01-12 $20.30 $20.43 $20.30 $20.43 $20.43 305
2022-01-11 $19.78 $19.78 $19.78 $19.78 $19.78 197
2022-01-10 $20.72 $20.72 $19.78 $19.78 $19.78 321
2022-01-07 $19.54 $19.54 $19.54 $19.54 $19.54 169
2022-01-06 $19.54 $19.54 $19.54 $19.54 $19.54 100
2022-01-05 $19.54 $19.54 $19.54 $19.54 $19.54 3
2022-01-04 $19.52 $19.54 $19.52 $19.54 $19.54 794
2022-01-03 $19.36 $19.36 $19.36 $19.36 $19.36 96
2021-12-31 $19.36 $19.36 $19.36 $19.36 $19.36 252
2021-12-30 $18.96 $18.96 $18.96 $18.96 $18.96 240
2021-12-29 $19.52 $19.52 $18.92 $19.19 $19.19 2,753
2021-12-28 $18.74 $18.74 $18.74 $18.74 $18.74 162
2021-12-27 $18.90 $18.90 $18.90 $18.90 $18.90 231
2021-12-23 $19.13 $19.52 $18.90 $18.90 $18.90 4,253
2021-12-22 $18.67 $18.67 $18.67 $18.67 $18.67 246
2021-12-21 $18.96 $18.96 $18.96 $18.96 $18.96 421
2021-12-20 $19.16 $19.16 $19.16 $19.16 $19.16 4,052
2021-12-17 $19.16 $19.16 $19.16 $19.16 $19.16 421
2021-12-16 $19.00 $19.00 $18.95 $19.00 $19.00 1,236
2021-12-15 $18.51 $18.60 $18.03 $18.60 $18.60 2,923
2021-12-14 $18.91 $18.91 $18.91 $18.91 $18.91 5,453
2021-12-13 $18.59 $19.15 $18.05 $18.05 $18.05 1,198
2021-12-10 $18.97 $18.97 $18.97 $18.97 $18.97 188
2021-12-09 $19.04 $19.04 $18.75 $18.97 $18.97 1,287
2021-12-08 $18.71 $18.76 $18.71 $18.76 $18.76 416
2021-12-07 $19.17 $19.17 $19.17 $19.17 $19.17 290
2021-12-06 $18.43 $18.98 $18.43 $18.98 $18.98 3,067
2021-12-03 $18.60 $18.60 $18.14 $18.14 $18.14 541
2021-12-02 $17.85 $17.87 $17.67 $17.67 $17.67 6,096
2021-12-01 $18.51 $18.51 $18.51 $18.51 $18.51 77
2021-11-30 $17.88 $18.51 $17.88 $18.51 $18.51 3,165
2021-11-29 $17.66 $18.50 $17.66 $18.16 $18.16 1,115
2021-11-26 $18.50 $18.50 $18.25 $18.25 $18.25 5,305
2021-11-24 $19.44 $19.44 $19.07 $19.07 $19.07 2,367
2021-11-23 $19.08 $19.08 $19.08 $19.08 $19.08 206
2021-11-22 $18.88 $18.88 $18.88 $18.88 $18.88 502
2021-11-19 $18.88 $18.88 $18.88 $18.88 $18.88 5
2021-11-18 $18.88 $18.88 $18.88 $18.88 $18.88 49
2021-11-17 $18.88 $18.88 $18.88 $18.88 $18.88 2,288
2021-11-16 $19.45 $19.45 $19.45 $19.45 $19.45 601
2021-11-15 $19.46 $19.52 $19.46 $19.52 $19.52 1,030
2021-11-12 $19.74 $19.74 $19.74 $19.74 $19.74 362
2021-11-11 $19.74 $19.74 $19.49 $19.49 $19.49 669
2021-11-10 $19.65 $19.65 $19.65 $19.65 $19.65 599
2021-11-09 $19.89 $19.97 $19.89 $19.97 $19.97 616
2021-11-08 $19.57 $20.49 $19.57 $20.49 $20.49 520
2021-11-05 $19.42 $19.42 $19.42 $19.42 $19.42 14
2021-11-04 $19.42 $19.42 $19.42 $19.42 $19.42 4
2021-11-03 $19.42 $19.42 $19.42 $19.42 $19.42 242
2021-11-02 $19.94 $19.94 $19.94 $19.94 $19.94 374
2021-11-01 $19.94 $19.94 $19.94 $19.94 $19.94 374
2021-10-29 $19.55 $19.55 $19.55 $19.55 $19.55 280
2021-10-28 $20.31 $21.44 $20.31 $20.59 $20.59 7,998
2021-10-27 $20.86 $20.86 $20.86 $20.86 $20.86 13
2021-10-26 $20.60 $20.86 $20.33 $20.86 $20.86 440
2021-10-25 $20.27 $20.27 $20.27 $20.27 $20.27 8
2021-10-22 $20.27 $20.27 $20.27 $20.27 $20.27 312
2021-10-21 $21.31 $21.31 $21.31 $21.31 $21.31 33
2021-10-20 $21.31 $21.31 $21.31 $21.31 $21.31 69
2021-10-19 $21.31 $21.31 $21.31 $21.31 $21.31 330
2021-10-18 $20.47 $20.47 $20.47 $20.47 $20.47 144
2021-10-15 $20.47 $20.47 $20.47 $20.47 $20.47 101
2021-10-14 $21.02 $21.02 $19.91 $20.47 $20.47 757
2021-10-13 $20.81 $20.81 $20.81 $20.81 $20.81 130
2021-10-12 $20.81 $20.81 $20.81 $20.81 $20.81 295
2021-10-11 $20.81 $20.81 $20.81 $20.81 $20.81 65
2021-10-08 $20.81 $20.81 $20.81 $20.81 $20.81 82
2021-10-07 $20.81 $20.81 $20.81 $20.81 $20.81 3
2021-10-06 $20.81 $20.81 $20.81 $20.81 $20.81 50
2021-10-05 $20.81 $20.81 $20.81 $20.81 $20.81 216
2021-10-04 $20.81 $20.81 $20.81 $20.81 $20.81 188
2021-10-01 $21.84 $21.84 $21.84 $21.84 $21.84 1,490
2021-09-30 $21.89 $21.89 $21.89 $21.89 $21.89 51
2021-09-29 $21.89 $21.89 $21.89 $21.89 $21.89 156
2021-09-28 $21.89 $21.89 $21.89 $21.89 $21.89 425
2021-09-27 $21.88 $21.88 $21.88 $21.88 $21.88 15
2021-09-24 $21.88 $21.88 $21.88 $21.88 $21.88 99
2021-09-23 $21.88 $21.88 $21.88 $21.88 $21.88 195
2021-09-22 $21.64 $21.64 $21.64 $21.64 $21.64 232
2021-09-21 $21.92 $21.92 $21.92 $21.92 $21.92 61
2021-09-20 $22.92 $22.92 $21.92 $21.92 $21.92 3,926
2021-09-17 $23.84 $23.84 $23.84 $23.84 $23.84 25
2021-09-16 $23.84 $23.84 $23.84 $23.84 $23.84 17
2021-09-15 $23.84 $23.84 $23.84 $23.84 $23.84 6
2021-09-14 $23.84 $23.84 $23.84 $23.84 $23.84 350
2021-09-13 $22.28 $22.28 $22.28 $22.28 $22.28 360
2021-09-10 $22.28 $22.28 $22.28 $22.28 $22.28 2,705
2021-09-09 $23.54 $23.54 $23.54 $23.54 $23.54 8
2021-09-08 $23.54 $23.54 $23.54 $23.54 $23.54 272
2021-09-07 $23.11 $23.11 $23.11 $23.11 $23.11 383
2021-09-03 $21.80 $22.44 $21.80 $22.44 $22.44 1,781
2021-09-02 $20.28 $20.28 $20.28 $20.28 $20.28 24
2021-09-01 $20.28 $20.28 $20.28 $20.28 $20.28 254
2021-08-31 $20.92 $20.92 $20.28 $20.28 $20.28 3,356
2021-08-30 $20.88 $20.88 $20.88 $20.88 $20.88 195
2021-08-27 $20.88 $20.88 $20.88 $20.88 $20.88 72
2021-08-26 $20.88 $20.88 $20.88 $20.88 $20.88 199
2021-08-25 $19.61 $19.61 $19.61 $19.61 $19.61 28
2021-08-24 $19.61 $19.61 $19.61 $19.61 $19.61 49
2021-08-23 $19.57 $19.61 $19.57 $19.61 $19.61 772
2021-08-20 $19.33 $19.33 $19.33 $19.33 $19.33 166
2021-08-19 $19.33 $19.33 $19.33 $19.33 $19.33 120
2021-08-18 $19.85 $19.85 $19.33 $19.33 $19.33 226
2021-08-17 $20.23 $20.23 $20.23 $20.23 $20.23 346
2021-08-16 $20.23 $20.23 $20.23 $20.23 $20.23 233
2021-08-13 $21.72 $21.72 $21.72 $21.72 $21.72 111
2021-08-12 $21.72 $21.72 $21.72 $21.72 $21.72 238
2021-08-11 $21.72 $21.72 $21.72 $21.72 $21.72 41
2021-08-10 $21.72 $21.72 $21.72 $21.72 $21.72 36
2021-08-09 $21.72 $21.72 $21.72 $21.72 $21.72 171
2021-08-06 $21.72 $21.72 $21.72 $21.72 $21.72 4
2021-08-05 $21.72 $21.72 $21.72 $21.72 $21.72 77
2021-08-04 $21.72 $21.72 $21.72 $21.72 $21.72 101
2021-08-03 $21.72 $21.72 $21.72 $21.72 $21.72 689
2021-08-02 $21.31 $21.88 $21.31 $21.88 $21.88 3,254
2021-07-30 $20.37 $20.80 $20.37 $20.70 $20.70 1,831
2021-07-29 $20.61 $20.61 $20.61 $20.61 $20.61 185
2021-07-28 $20.61 $20.61 $20.61 $20.61 $20.61 10
2021-07-27 $20.55 $20.61 $20.50 $20.61 $20.61 1,805
2021-07-26 $21.39 $21.39 $20.91 $20.91 $20.91 842
2021-07-23 $20.71 $20.71 $20.71 $20.71 $20.71 617
2021-07-22 $21.20 $21.41 $20.71 $20.71 $20.71 5,881
2021-07-21 $20.34 $20.58 $20.33 $20.58 $20.58 727
2021-07-20 $20.55 $20.55 $20.55 $20.55 $20.55 43
2021-07-19 $20.63 $20.63 $20.55 $20.55 $20.55 428
2021-07-16 $21.24 $21.24 $21.24 $21.24 $21.24 54
2021-07-15 $21.24 $21.24 $21.24 $21.24 $21.24 332
2021-07-14 $22.47 $22.47 $21.32 $21.32 $21.32 992
2021-07-13 $19.80 $19.80 $19.80 $19.80 $19.80 88
2021-07-12 $19.80 $19.80 $19.80 $19.80 $19.80 115
2021-07-09 $19.80 $19.80 $19.80 $19.80 $19.80 68
2021-07-08 $19.73 $20.53 $19.72 $19.80 $19.80 884
2021-07-07 $20.90 $20.90 $20.90 $20.90 $20.90 298
2021-07-06 $20.46 $21.58 $20.46 $21.58 $21.58 923
2021-07-02 $21.45 $21.45 $20.33 $20.33 $20.33 566
2021-07-01 $21.57 $21.57 $21.57 $21.57 $21.57 85
2021-06-30 $21.57 $21.57 $21.57 $21.57 $21.57 600
2021-06-29 $20.70 $20.70 $20.70 $20.70 $20.70 2,221
2021-06-28 $21.82 $21.82 $21.82 $21.82 $21.82 412
2021-06-25 $21.50 $21.50 $21.50 $21.50 $21.50 131
2021-06-24 $21.50 $21.50 $21.50 $21.50 $21.50 881
2021-06-23 $20.92 $20.92 $20.92 $20.92 $20.92 63
2021-06-22 $20.52 $21.52 $20.52 $20.92 $20.92 1,428
2021-06-21 $20.51 $21.72 $20.51 $21.72 $21.72 762
2021-06-18 $21.92 $21.92 $21.92 $21.92 $21.92 120
2021-06-17 $21.92 $21.92 $21.92 $21.92 $21.92 10
2021-06-16 $21.92 $21.92 $21.92 $21.92 $21.92 244
2021-06-15 $21.93 $22.20 $21.93 $22.20 $22.20 812
2021-06-14 $21.59 $21.59 $21.59 $21.59 $21.59 150
2021-06-11 $21.59 $21.59 $21.59 $21.59 $21.59 34
2021-06-10 $22.51 $22.51 $21.59 $21.59 $21.59 1,201
2021-06-09 $21.92 $21.92 $21.92 $21.92 $21.92 60
2021-06-08 $21.92 $21.92 $21.92 $21.92 $21.92 360
2021-06-07 $22.44 $22.50 $22.44 $22.50 $22.50 2,028
2021-06-04 $22.00 $22.44 $22.00 $22.44 $22.44 10,365
2021-06-03 $22.14 $22.70 $22.14 $22.69 $22.69 1,142
2021-06-02 $22.38 $22.38 $22.38 $22.38 $22.38 208
2021-06-01 $22.37 $22.38 $22.37 $22.38 $22.38 2,351
2021-05-28 $22.25 $22.25 $21.27 $21.27 $21.27 6,599
2021-05-27 $21.27 $22.40 $21.27 $22.40 $22.40 913
2021-05-26 $22.16 $22.16 $22.16 $22.16 $22.16 476
2021-05-25 $21.42 $21.42 $21.42 $21.42 $21.42 129
2021-05-24 $21.42 $21.42 $21.42 $21.42 $21.42 416
2021-05-21 $20.85 $20.85 $20.85 $20.85 $20.85 138
2021-05-20 $20.74 $20.85 $20.74 $20.85 $20.85 861
2021-05-19 $20.54 $20.54 $20.54 $20.54 $20.54 104
2021-05-18 $20.54 $20.54 $20.54 $20.54 $20.54 356
2021-05-17 $20.54 $20.54 $20.54 $20.54 $20.54 341
2021-05-14 $21.58 $21.58 $21.58 $21.58 $21.58 282
2021-05-13 $21.66 $21.66 $21.14 $21.58 $21.58 1,195
2021-05-12 $21.85 $21.85 $21.85 $21.85 $21.85 220
2021-05-11 $24.42 $24.42 $24.42 $24.42 $24.42 8
2021-05-10 $24.42 $24.42 $24.42 $24.42 $24.42 59
2021-05-07 $24.42 $24.42 $24.42 $24.42 $24.42 69
2021-05-06 $24.42 $24.42 $24.42 $24.42 $24.42 1,172
2021-05-05 $24.05 $24.05 $24.05 $24.05 $24.05 146
2021-05-04 $23.60 $24.05 $23.60 $24.05 $24.05 535
2021-05-03 $24.50 $24.50 $23.40 $23.40 $23.40 368
2021-04-30 $24.23 $24.82 $24.23 $24.62 $24.62 11,432
2021-04-29 $23.49 $23.49 $23.49 $23.49 $23.49 2,599
2021-04-28 $23.86 $23.86 $23.35 $23.37 $23.37 3,874
2021-04-27 $24.41 $24.41 $24.41 $24.41 $24.41 11
2021-04-26 $23.86 $24.41 $23.86 $24.41 $24.41 462
2021-04-23 $23.79 $24.20 $23.79 $24.00 $24.00 3,073
2021-04-22 $23.70 $23.70 $23.70 $23.70 $23.70 347
2021-04-21 $23.82 $24.23 $23.82 $24.23 $24.23 3,349
2021-04-20 $23.92 $24.33 $23.90 $24.00 $24.00 7,203
2021-04-19 $25.22 $25.22 $23.75 $24.11 $24.11 1,991
2021-04-16 $24.12 $24.12 $24.12 $24.12 $24.12 228
2021-04-15 $23.68 $24.86 $23.68 $24.12 $24.12 1,429
2021-04-14 $24.59 $24.59 $24.59 $24.59 $24.59 324
2021-04-13 $24.59 $24.59 $24.59 $24.59 $24.59 12
2021-04-12 $24.59 $24.59 $24.59 $24.59 $24.59 195
2021-04-09 $25.75 $25.75 $25.75 $25.75 $25.75 21
2021-04-08 $25.60 $25.75 $25.60 $25.75 $25.75 482
2021-04-07 $25.76 $26.37 $25.76 $26.37 $26.37 1,884
2021-04-06 $27.95 $27.95 $27.95 $27.95 $27.95 128
2021-04-05 $27.95 $27.95 $27.95 $27.95 $27.95 239
2021-04-01 $27.29 $27.29 $27.29 $27.29 $27.29 67
2021-03-31 $27.29 $27.29 $27.29 $27.29 $27.29 54
2021-03-30 $27.29 $27.29 $27.29 $27.29 $27.29 304
2021-03-29 $27.09 $27.09 $27.09 $27.09 $27.09 310
2021-03-26 $26.59 $26.59 $26.59 $26.59 $26.59 419
2021-03-25 $27.93 $27.93 $27.93 $27.93 $27.93 99
2021-03-24 $27.93 $27.93 $27.93 $27.93 $27.93 335
2021-03-23 $28.04 $28.04 $28.04 $28.04 $28.04 256
2021-03-22 $28.20 $28.20 $28.20 $28.20 $28.20 99
2021-03-19 $28.20 $28.20 $28.20 $28.20 $28.20 299
2021-03-18 $27.53 $27.53 $27.53 $27.53 $27.53 116
2021-03-17 $27.21 $27.21 $27.21 $27.21 $27.21 207
2021-03-16 $27.36 $27.36 $27.36 $27.36 $27.36 223
2021-03-15 $28.60 $28.60 $28.60 $28.60 $28.60 58
2021-03-12 $28.60 $28.60 $28.60 $28.60 $28.60 215
2021-03-11 $28.27 $28.27 $28.27 $28.27 $28.27 414
2021-03-10 $27.34 $27.34 $27.34 $27.34 $27.34 94
2021-03-09 $27.34 $27.34 $27.34 $27.34 $27.34 67
2021-03-08 $27.34 $27.34 $27.34 $27.34 $27.34 52
2021-03-05 $27.33 $27.34 $27.22 $27.34 $27.34 777
2021-03-04 $27.06 $27.06 $27.06 $27.06 $27.06 146
2021-03-03 $26.97 $26.97 $26.97 $26.97 $26.97 298
2021-03-02 $27.44 $27.44 $27.44 $27.44 $27.44 433
2021-03-01 $27.72 $27.72 $27.23 $27.72 $27.72 1,445
2021-02-26 $25.91 $26.90 $25.91 $26.90 $26.90 1,787
2021-02-25 $27.38 $27.38 $27.38 $27.38 $27.38 6,707
2021-02-24 $27.86 $27.86 $27.38 $27.38 $27.38 6,707
2021-02-23 $27.77 $27.77 $27.77 $27.77 $27.77 47
2021-02-22 $27.77 $27.77 $27.77 $27.77 $27.77 15,493
2021-02-19 $27.00 $27.80 $27.00 $27.80 $27.80 516
2021-02-18 $26.50 $26.50 $26.16 $26.20 $26.20 2,615
2021-02-17 $27.76 $27.94 $27.21 $27.68 $27.68 29,711
2021-02-16 $28.08 $28.11 $27.58 $28.11 $28.11 2,681
2021-02-12 $28.88 $28.88 $28.88 $28.88 $28.88 127
2021-02-11 $28.88 $28.88 $28.88 $28.88 $28.88 398
2021-02-10 $28.27 $28.27 $28.27 $28.27 $28.27 254
2021-02-09 $28.27 $28.27 $28.27 $28.27 $28.27 254
2021-02-08 $28.27 $28.27 $28.27 $28.27 $28.27 277
2021-02-05 $28.00 $28.32 $28.00 $28.27 $28.27 1,196
2021-02-04 $26.75 $26.75 $26.75 $26.75 $26.75 65
2021-02-03 $26.75 $26.75 $26.75 $26.75 $26.75 436
2021-02-02 $26.38 $26.38 $25.57 $25.57 $25.57 1,197
2021-02-01 $29.44 $29.44 $29.44 $29.44 $29.44 220
2021-01-29 $29.44 $29.44 $29.44 $29.44 $29.44 43
2021-01-28 $30.42 $30.42 $29.44 $29.44 $29.44 670
2021-01-27 $30.78 $30.78 $29.98 $29.98 $29.98 590
2021-01-26 $30.01 $30.01 $30.01 $30.01 $30.01 74
2021-01-25 $30.01 $30.01 $30.01 $30.01 $30.01 218
2021-01-22 $27.83 $27.83 $27.83 $27.83 $27.83 338
2021-01-21 $28.74 $28.74 $28.74 $28.74 $28.74 156
2021-01-20 $28.74 $28.74 $28.74 $28.74 $28.74 278
2021-01-19 $28.74 $28.74 $28.74 $28.74 $28.74 92
2021-01-15 $28.74 $28.74 $28.74 $28.74 $28.74 210
2021-01-14 $28.70 $28.74 $28.70 $28.74 $28.74 942
2021-01-13 $28.50 $28.70 $28.50 $28.70 $28.70 4,023
2021-01-12 $27.16 $27.16 $27.16 $27.16 $27.16 42
2021-01-11 $27.16 $27.16 $27.16 $27.16 $27.16 114
2021-01-08 $27.16 $27.16 $27.16 $27.16 $27.16 223
2021-01-07 $27.16 $27.16 $27.16 $27.16 $27.16 170
2021-01-06 $25.87 $25.87 $25.87 $25.87 $25.87 170
2021-01-05 $26.12 $26.12 $25.87 $25.87 $25.87 542
2021-01-04 $25.78 $25.78 $25.02 $25.02 $25.02 583
2020-12-31 $26.70 $26.70 $26.70 $26.70 $26.70 208
2020-12-30 $26.70 $26.70 $26.70 $26.70 $26.70 245
2020-12-29 $26.29 $26.70 $26.29 $26.70 $26.70 473
2020-12-28 $26.30 $26.30 $26.30 $26.30 $26.30 2,483
2020-12-24 $27.15 $27.15 $27.15 $27.15 $27.15 1,445
2020-12-23 $26.68 $26.68 $26.68 $26.68 $26.68 141
2020-12-22 $26.68 $26.68 $26.68 $26.68 $26.68 420
2020-12-21 $25.89 $27.35 $25.89 $26.68 $26.68 2,400
2020-12-18 $26.96 $26.96 $26.36 $26.76 $26.76 1,588
2020-12-17 $26.50 $27.19 $26.50 $27.18 $27.18 2,703
2020-12-16 $27.47 $27.47 $25.85 $27.12 $27.12 972
2020-12-15 $25.08 $25.34 $25.08 $25.34 $25.34 5,197
2020-12-14 $25.02 $25.02 $24.95 $24.95 $24.95 1,044
2020-12-11 $24.80 $24.80 $23.82 $23.82 $23.82 2,529
2020-12-10 $23.74 $24.78 $23.74 $23.74 $23.74 12,176
2020-12-09 $25.52 $25.52 $25.52 $25.52 $25.52 586
2020-12-08 $25.84 $25.84 $25.84 $25.84 $25.84 394
2020-12-07 $26.48 $26.48 $26.48 $26.48 $26.48 228
2020-12-04 $26.48 $26.48 $26.48 $26.48 $26.48 282
2020-12-03 $26.48 $26.48 $26.48 $26.48 $26.48 197
2020-12-02 $26.32 $26.32 $26.32 $26.32 $26.32 116
2020-12-01 $26.78 $26.78 $26.25 $26.32 $26.32 1,584
2020-11-30 $24.97 $25.33 $24.71 $25.05 $25.05 2,691
2020-11-27 $26.80 $26.88 $25.73 $26.88 $26.88 561
2020-11-25 $27.01 $27.01 $27.01 $27.01 $27.01 252
2020-11-24 $26.56 $26.56 $26.56 $26.56 $26.56 561
2020-11-23 $27.49 $27.49 $26.07 $26.07 $26.07 1,497
2020-11-20 $26.83 $26.83 $26.83 $26.83 $26.83 863
2020-11-19 $25.56 $25.56 $25.56 $25.56 $25.56 372
2020-11-18 $27.80 $27.80 $27.80 $27.80 $27.80 327
2020-11-17 $28.47 $28.47 $28.47 $28.47 $28.47 320
2020-11-16 $28.63 $28.63 $28.55 $28.55 $28.55 1,070
2020-11-13 $28.94 $28.94 $28.94 $28.94 $28.94 218
2020-11-12 $28.94 $28.94 $28.94 $28.94 $28.94 258
2020-11-11 $29.96 $29.96 $29.96 $29.96 $29.96 68
2020-11-10 $30.69 $30.69 $29.96 $29.96 $29.96 3,333
2020-11-09 $28.70 $28.70 $28.70 $28.70 $28.70 603
2020-11-06 $28.03 $28.40 $28.03 $28.40 $28.40 340
2020-11-05 $26.82 $26.82 $26.82 $26.82 $26.82 277
2020-11-04 $27.29 $27.29 $27.29 $27.29 $27.29 557
2020-11-03 $28.53 $28.53 $28.53 $28.53 $28.53 118
2020-11-02 $28.53 $28.53 $28.53 $28.53 $28.53 12
2020-10-30 $27.57 $28.53 $27.39 $28.53 $28.53 5,974
2020-10-29 $29.76 $29.76 $29.76 $29.76 $29.76 54
2020-10-28 $29.76 $29.76 $29.76 $29.76 $29.76 153
2020-10-27 $30.15 $30.15 $30.15 $30.15 $30.15 267
2020-10-26 $28.58 $28.58 $28.58 $28.58 $28.58 81
2020-10-23 $28.58 $28.58 $28.58 $28.58 $28.58 39
2020-10-22 $28.58 $28.58 $28.58 $28.58 $28.58 247
2020-10-21 $28.58 $28.58 $28.58 $28.58 $28.58 41
2020-10-20 $28.58 $28.58 $28.58 $28.58 $28.58 126
2020-10-19 $28.43 $28.58 $28.43 $28.58 $28.58 688
2020-10-16 $27.72 $27.72 $26.78 $26.78 $26.78 297
2020-10-15 $28.11 $28.11 $28.11 $28.11 $28.11 155
2020-10-14 $28.11 $28.11 $28.11 $28.11 $28.11 589
2020-10-13 $28.54 $28.54 $28.54 $28.54 $28.54 4
2020-10-12 $28.54 $28.54 $28.54 $28.54 $28.54 188
2020-10-09 $28.54 $28.54 $28.54 $28.54 $28.54 208
2020-10-08 $29.30 $29.30 $29.30 $29.30 $29.30 29
2020-10-07 $29.30 $29.30 $29.30 $29.30 $29.30 326
2020-10-06 $29.50 $29.50 $29.50 $29.50 $29.50 320
2020-10-05 $27.60 $27.60 $27.60 $27.60 $27.60 235
2020-10-02 $27.00 $27.00 $27.00 $27.00 $27.00 248
2020-10-01 $28.38 $28.38 $28.38 $28.38 $28.38 81
2020-09-30 $28.38 $28.38 $28.38 $28.38 $28.38 70
2020-09-29 $28.38 $28.38 $28.38 $28.38 $28.38 141
2020-09-28 $27.89 $28.38 $27.89 $28.38 $28.38 451
2020-09-25 $27.98 $27.98 $27.98 $27.98 $27.98 263
2020-09-24 $28.21 $28.21 $28.21 $28.21 $28.21 305
2020-09-23 $28.75 $28.75 $28.75 $28.75 $28.75 167
2020-09-22 $28.75 $28.75 $28.75 $28.75 $28.75 131
2020-09-21 $28.67 $28.75 $28.65 $28.75 $28.75 623
2020-09-18 $29.80 $29.89 $29.31 $29.89 $29.89 409
2020-09-17 $31.85 $31.85 $31.85 $31.85 $31.85 48
2020-09-16 $31.85 $31.85 $31.85 $31.85 $31.85 99
2020-09-15 $31.85 $31.85 $31.85 $31.85 $31.85 268
2020-09-14 $32.47 $32.47 $32.47 $32.47 $32.47 621
2020-09-11 $30.43 $30.43 $30.43 $30.43 $30.43 139
2020-09-10 $30.43 $30.43 $30.43 $30.43 $30.43 66
2020-09-09 $30.43 $30.43 $30.43 $30.43 $30.43 240
2020-09-08 $31.42 $31.42 $31.42 $31.42 $31.42 189
2020-09-04 $31.42 $31.42 $31.42 $31.42 $31.42 312
2020-09-03 $33.30 $33.30 $31.42 $31.42 $31.42 959
2020-09-02 $32.04 $32.04 $32.04 $32.04 $32.04 110
2020-09-01 $32.04 $32.04 $32.04 $32.04 $32.04 356
2020-08-31 $32.04 $32.04 $32.04 $32.04 $32.04 275
2020-08-28 $31.27 $31.73 $31.27 $31.73 $31.73 1,712
2020-08-27 $29.58 $29.58 $29.58 $29.58 $29.58 99
2020-08-26 $29.58 $29.58 $29.58 $29.58 $29.58 129
2020-08-25 $29.58 $29.58 $29.58 $29.58 $29.58 86
2020-08-24 $29.58 $29.58 $29.58 $29.58 $29.58 13
2020-08-21 $29.58 $29.58 $29.58 $29.58 $29.58 53
2020-08-20 $29.58 $29.58 $29.58 $29.58 $29.58 143
2020-08-19 $29.58 $29.58 $29.58 $29.58 $29.58 6
2020-08-18 $29.58 $29.58 $29.58 $29.58 $29.58 55
2020-08-17 $29.29 $29.58 $29.29 $29.58 $29.58 300
2020-08-14 $29.60 $29.60 $29.60 $29.60 $29.60 26
2020-08-13 $29.60 $29.60 $29.60 $29.60 $29.60 744
2020-08-12 $30.00 $30.00 $30.00 $30.00 $30.00 42
2020-08-11 $30.00 $30.00 $30.00 $30.00 $30.00 336
2020-08-10 $27.10 $29.10 $27.10 $27.30 $27.30 675
2020-08-07 $28.52 $28.52 $28.29 $28.29 $28.29 385
2020-08-06 $28.29 $28.29 $28.29 $28.29 $28.29 4,628
2020-08-05 $29.59 $29.59 $29.26 $29.26 $29.26 1,560
2020-08-04 $26.31 $26.31 $26.31 $26.31 $26.31 114
2020-08-03 $26.55 $26.55 $26.31 $26.31 $26.31 792
2020-07-31 $25.50 $25.50 $25.45 $25.45 $25.45 1,353
2020-07-30 $25.47 $25.47 $25.47 $25.47 $25.47 289
2020-07-29 $25.47 $25.47 $25.47 $25.47 $25.47 331
2020-07-28 $26.76 $27.69 $26.76 $27.05 $27.05 2,424
2020-07-27 $27.69 $27.69 $27.10 $27.54 $27.54 19,409
2020-07-24 $27.78 $27.78 $27.28 $27.28 $27.28 694
2020-07-23 $25.94 $25.94 $25.94 $25.94 $25.94 149
2020-07-22 $25.94 $25.94 $25.94 $25.94 $25.94 0
2020-07-21 $25.94 $25.94 $25.94 $25.94 $25.94 248
2020-07-20 $26.23 $26.23 $26.23 $26.23 $26.23 172
2020-07-17 $26.23 $26.23 $26.23 $26.23 $26.23 30
2020-07-16 $26.23 $26.23 $26.23 $26.23 $26.23 160
2020-07-15 $26.23 $26.23 $26.23 $26.23 $26.23 140
2020-07-14 $26.23 $26.23 $26.23 $26.23 $26.23 410
2020-07-13 $26.57 $26.57 $26.57 $26.57 $26.57 460
2020-07-10 $24.69 $24.69 $24.69 $24.69 $24.69 10,900
2020-07-09 $25.67 $25.67 $25.67 $25.67 $25.67 0
2020-07-08 $25.67 $25.67 $25.67 $25.67 $25.67 90
2020-07-07 $27.29 $27.29 $25.67 $25.67 $25.67 500
2020-07-06 $27.06 $27.06 $27.06 $27.06 $27.06 330
2020-07-02 $26.74 $26.74 $24.41 $24.41 $24.41 1,300
2020-07-01 $25.28 $25.28 $25.28 $25.28 $25.28 440
2020-06-30 $24.49 $25.45 $24.49 $24.64 $24.64 1,200
2020-06-29 $23.87 $23.87 $23.87 $23.87 $23.87 142
2020-06-26 $26.65 $26.65 $26.65 $26.65 $26.65 75
2020-06-25 $26.65 $26.65 $26.65 $26.65 $26.65 124
2020-06-24 $26.65 $26.65 $26.65 $26.65 $26.65 432
2020-06-23 $26.59 $26.59 $26.59 $26.59 $26.59 217
2020-06-22 $26.99 $26.99 $26.59 $26.59 $26.59 683
2020-06-19 $27.08 $27.08 $27.08 $27.08 $27.08 180
2020-06-18 $27.09 $27.09 $27.08 $27.08 $27.08 489
2020-06-17 $27.38 $27.38 $27.38 $27.38 $27.38 300
2020-06-16 $28.48 $28.48 $27.09 $27.38 $27.38 9,877
2020-06-15 $26.66 $26.66 $26.66 $26.66 $26.66 167
2020-06-12 $26.66 $26.66 $26.66 $26.66 $26.66 51
2020-06-11 $27.08 $27.08 $26.66 $26.66 $26.66 10,178
2020-06-10 $28.97 $28.97 $28.97 $28.97 $28.97 4,909
2020-06-09 $29.14 $29.14 $29.14 $29.14 $29.14 217
2020-06-08 $29.14 $29.14 $29.14 $29.14 $29.14 497
2020-06-05 $27.68 $27.68 $26.80 $26.80 $26.80 468
2020-06-04 $24.69 $25.37 $24.69 $25.25 $25.25 22,009
2020-06-03 $25.46 $25.46 $25.46 $25.46 $25.46 58
2020-06-02 $25.46 $25.46 $25.46 $25.46 $25.46 762
2020-06-01 $25.31 $25.50 $25.31 $25.50 $25.50 809
2020-05-29 $24.09 $24.23 $23.59 $23.74 $23.74 3,999
2020-05-28 $24.84 $24.84 $24.84 $24.84 $24.84 5,072
2020-05-27 $23.95 $24.84 $23.95 $24.84 $24.84 1,579
2020-05-26 $24.26 $24.87 $24.26 $24.87 $24.87 920
2020-05-22 $22.66 $22.66 $22.66 $22.66 $22.66 190
2020-05-21 $22.50 $22.66 $22.49 $22.66 $22.66 1,138
2020-05-20 $22.23 $22.23 $22.23 $22.23 $22.23 313
2020-05-19 $21.69 $21.74 $21.69 $21.74 $21.74 1,108
2020-05-18 $21.26 $21.26 $20.75 $20.93 $20.93 5,072
2020-05-15 $21.82 $21.82 $21.82 $21.82 $21.82 590
2020-05-14 $21.60 $21.60 $21.60 $21.60 $21.60 447
2020-05-13 $21.44 $22.55 $21.44 $22.35 $22.35 1,070
2020-05-12 $23.24 $23.24 $23.24 $23.24 $23.24 726
2020-05-11 $23.94 $24.14 $23.46 $23.46 $23.46 1,169
2020-05-08 $20.53 $20.53 $20.53 $20.53 $20.53 358
2020-05-07 $20.67 $20.67 $19.19 $19.98 $19.98 1,143
2020-05-06 $18.99 $19.86 $18.98 $19.42 $19.42 2,206
2020-05-05 $19.99 $19.99 $19.99 $19.99 $19.99 541
2020-05-04 $18.87 $20.33 $18.78 $19.84 $19.84 1,882
2020-05-01 $19.35 $19.75 $19.35 $19.74 $19.74 1,525
2020-04-30 $21.34 $21.34 $20.86 $20.86 $20.86 1,003
2020-04-29 $19.50 $19.60 $19.30 $19.30 $19.30 1,727
2020-04-28 $18.62 $19.15 $18.62 $19.15 $19.15 1,915
2020-04-27 $18.50 $18.93 $18.07 $18.57 $18.57 4,291
2020-04-24 $17.35 $17.55 $16.80 $16.80 $16.80 2,316
2020-04-23 $18.36 $18.40 $18.03 $18.04 $18.04 1,251
2020-04-22 $18.48 $18.48 $18.48 $18.48 $18.48 350
2020-04-21 $19.55 $19.55 $18.01 $18.48 $18.48 778
2020-04-20 $19.95 $19.95 $19.01 $19.01 $19.01 6,361
2020-04-17 $19.22 $19.22 $19.22 $19.22 $19.22 358
2020-04-16 $18.43 $18.63 $17.75 $17.95 $17.95 1,511
2020-04-15 $18.66 $19.13 $18.66 $19.13 $19.13 1,179
2020-04-14 $19.04 $19.89 $19.04 $19.89 $19.89 20,683
2020-04-13 $17.78 $18.95 $17.78 $18.39 $18.39 7,288
2020-04-09 $19.05 $19.59 $19.05 $19.50 $19.50 26,592
2020-04-08 $18.74 $18.74 $18.50 $18.50 $18.50 19,600
2020-04-07 $19.00 $19.00 $18.01 $18.80 $18.80 37,102
2020-04-06 $17.17 $17.60 $16.91 $17.60 $17.60 2,119
2020-04-03 $16.24 $16.24 $16.24 $16.24 $16.24 218
2020-04-02 $18.15 $18.15 $17.40 $17.40 $17.40 1,424
2020-04-01 $18.93 $19.30 $17.98 $18.89 $18.89 1,453
2020-03-31 $18.92 $19.17 $18.92 $18.92 $18.92 30,253
2020-03-30 $19.84 $19.84 $19.00 $19.61 $19.61 8,786
2020-03-27 $19.16 $19.16 $18.55 $18.76 $18.76 1,304
2020-03-26 $19.02 $19.05 $18.64 $18.84 $18.84 3,689
2020-03-25 $20.17 $20.17 $19.36 $19.36 $19.36 3,034
2020-03-24 $18.77 $19.43 $18.17 $18.50 $18.50 8,887
2020-03-23 $16.63 $16.63 $15.21 $15.33 $15.33 7,324
2020-03-20 $16.61 $16.61 $14.18 $16.53 $16.53 2,485
2020-03-19 $14.31 $16.43 $14.31 $15.45 $15.45 1,601
2020-03-18 $15.88 $16.03 $15.87 $15.87 $15.87 1,380
2020-03-17 $18.56 $18.85 $18.21 $18.48 $18.48 10,362
2020-03-16 $18.81 $20.21 $18.81 $19.03 $19.03 3,569
2020-03-13 $19.76 $19.99 $19.65 $19.79 $19.79 1,819
2020-03-12 $21.32 $22.08 $20.07 $20.77 $20.77 9,864
2020-03-11 $24.51 $24.95 $24.19 $24.63 $24.63 10,248
2020-03-10 $24.83 $25.60 $24.54 $25.60 $25.60 30,867
2020-03-09 $24.52 $25.79 $24.52 $24.99 $24.99 3,906
2020-03-06 $27.19 $27.59 $27.19 $27.43 $27.43 4,195
2020-03-05 $28.42 $28.87 $28.22 $28.25 $28.25 14,103
2020-03-04 $29.38 $30.23 $29.38 $29.66 $29.66 23,492
2020-03-03 $29.86 $30.50 $29.50 $29.92 $29.92 57,171
2020-03-02 $29.17 $30.50 $29.17 $30.50 $30.50 19,529
2020-02-28 $29.25 $29.85 $29.15 $29.20 $29.20 3,514
2020-02-27 $30.36 $30.74 $30.18 $30.46 $30.46 8,897
2020-02-26 $31.40 $31.76 $31.14 $31.19 $31.19 19,519
2020-02-25 $31.59 $32.04 $30.94 $31.28 $31.28 21,466
2020-02-24 $30.89 $31.84 $30.57 $30.57 $30.57 2,570
2020-02-21 $32.57 $32.57 $32.39 $32.39 $32.39 996
2020-02-20 $32.39 $32.70 $32.36 $32.42 $32.42 11,281
2020-02-19 $32.83 $33.40 $32.79 $33.18 $33.18 3,507
2020-02-18 $33.29 $33.29 $33.29 $33.29 $33.29 721
2020-02-14 $34.89 $34.89 $34.89 $34.89 $34.89 566
2020-02-13 $34.96 $35.45 $34.96 $35.45 $35.45 657
2020-02-12 $34.49 $34.96 $34.49 $34.96 $34.96 2,494
2020-02-11 $35.29 $35.92 $35.29 $35.92 $35.92 1,347
2020-02-10 $35.10 $35.10 $35.10 $35.10 $35.10 525
2020-02-07 $36.03 $36.03 $36.03 $36.03 $36.03 399
2020-02-06 $35.65 $35.65 $35.65 $35.65 $35.65 315
2020-02-05 $35.32 $35.65 $34.81 $35.65 $35.65 2,095
2020-02-04 $35.10 $35.10 $35.10 $35.10 $35.10 860
2020-02-03 $35.22 $35.22 $35.22 $35.22 $35.22 299
2020-01-31 $36.94 $36.94 $36.94 $36.94 $36.94 368
2020-01-30 $40.20 $40.49 $39.00 $39.00 $39.00 3,109
2020-01-29 $44.35 $44.35 $44.35 $44.35 $44.35 139
2020-01-28 $44.35 $44.35 $44.35 $44.35 $44.35 27
2020-01-27 $44.35 $44.35 $44.35 $44.35 $44.35 191
2020-01-24 $44.35 $44.35 $44.35 $44.35 $44.35 24
2020-01-23 $44.35 $44.35 $44.35 $44.35 $44.35 73
2020-01-22 $44.35 $44.35 $44.35 $44.35 $44.35 282
2020-01-21 $46.08 $46.08 $46.08 $46.08 $46.08 80
2020-01-17 $46.08 $46.08 $46.08 $46.08 $46.08 32
2020-01-16 $46.35 $46.35 $46.08 $46.08 $46.08 455
2020-01-15 $46.24 $46.24 $46.24 $46.24 $46.24 9
2020-01-14 $46.24 $46.24 $46.24 $46.24 $46.24 191
2020-01-13 $46.48 $46.65 $46.48 $46.65 $46.65 281
2020-01-10 $45.34 $45.34 $45.34 $45.34 $45.34 35
2020-01-09 $45.34 $45.34 $45.34 $45.34 $45.34 1
2020-01-08 $45.34 $45.34 $45.34 $45.34 $45.34 94
2020-01-07 $45.34 $45.34 $45.34 $45.34 $45.34 12
2020-01-06 $45.34 $45.34 $45.34 $45.34 $45.34 145
2020-01-03 $45.18 $45.34 $45.18 $45.34 $45.34 644
2020-01-02 $45.53 $45.53 $45.53 $45.53 $45.53 4
2019-12-31 $45.53 $45.53 $45.53 $45.53 $45.53 17
2019-12-30 $45.53 $45.53 $45.53 $45.53 $45.53 78
2019-12-27 $45.53 $45.53 $45.53 $45.53 $45.53 0
2019-12-26 $45.53 $45.53 $45.53 $45.53 $45.53 67
2019-12-24 $45.53 $45.53 $45.53 $45.53 $45.53 48
2019-12-23 $45.53 $45.53 $45.53 $45.53 $45.53 139
2019-12-20 $45.53 $45.53 $45.53 $45.53 $45.53 374
2019-12-19 $46.39 $46.39 $46.39 $46.39 $46.39 321
2019-12-18 $46.21 $46.21 $46.21 $46.21 $46.21 215
2019-12-17 $46.94 $46.94 $46.94 $46.94 $46.94 440
2019-12-16 $47.62 $47.62 $47.62 $47.62 $47.62 175
2019-12-13 $47.62 $47.62 $47.62 $47.62 $47.62 62
2019-12-12 $47.62 $47.62 $47.62 $47.62 $47.62 250
2019-12-11 $47.12 $47.83 $47.12 $47.19 $47.19 1,520
2019-12-10 $48.25 $48.25 $48.25 $48.25 $48.25 74
2019-12-09 $48.25 $48.25 $48.25 $48.25 $48.25 159
2019-12-06 $47.40 $47.92 $46.84 $46.84 $46.84 445
2019-12-05 $45.72 $45.72 $45.72 $45.72 $45.72 147
2019-12-04 $45.72 $45.72 $45.72 $45.72 $45.72 192
2019-12-03 $44.30 $44.30 $44.30 $44.30 $44.30 589
2019-12-02 $44.95 $44.95 $44.95 $44.95 $44.95 69
2019-11-29 $44.95 $44.95 $44.95 $44.95 $44.95 25
2019-11-27 $44.95 $44.95 $44.95 $44.95 $44.95 249
2019-11-26 $43.88 $43.88 $43.88 $43.88 $43.88 57
2019-11-25 $43.88 $43.88 $43.88 $43.88 $43.88 86
2019-11-22 $43.88 $43.88 $43.88 $43.88 $43.88 834
2019-11-21 $43.85 $44.22 $43.85 $44.22 $44.22 634
2019-11-20 $43.68 $43.68 $43.67 $43.67 $43.67 936
2019-11-19 $44.15 $44.15 $44.15 $44.15 $44.15 3,012
2019-11-18 $45.05 $45.05 $45.00 $45.00 $45.00 1,120
2019-11-15 $44.55 $45.92 $44.55 $45.92 $45.92 4,842
2019-11-14 $44.52 $44.52 $44.52 $44.52 $44.52 19
2019-11-13 $44.52 $44.52 $44.52 $44.52 $44.52 116
2019-11-12 $44.52 $44.52 $44.52 $44.52 $44.52 20
2019-11-11 $43.56 $44.52 $43.56 $44.52 $44.52 440
2019-11-08 $43.75 $43.75 $43.75 $43.75 $43.75 155
2019-11-07 $44.53 $44.53 $44.53 $44.53 $44.53 42
2019-11-06 $44.53 $44.53 $44.53 $44.53 $44.53 57
2019-11-05 $44.53 $44.53 $44.53 $44.53 $44.53 222
2019-11-04 $40.56 $40.56 $40.56 $40.56 $40.56 125
2019-11-01 $40.56 $40.56 $40.56 $40.56 $40.56 26
2019-10-31 $40.56 $40.56 $40.56 $40.56 $40.56 127
2019-10-30 $40.41 $40.56 $40.41 $40.56 $40.56 2,376
2019-10-29 $40.09 $40.09 $40.09 $40.09 $40.09 294
2019-10-28 $39.66 $40.09 $39.66 $40.09 $40.09 588
2019-10-25 $39.64 $39.64 $39.64 $39.64 $39.64 253
2019-10-24 $39.16 $39.64 $39.16 $39.64 $39.64 1,002
2019-10-23 $39.58 $39.58 $39.58 $39.58 $39.58 310
2019-10-22 $39.58 $39.58 $39.58 $39.58 $39.58 485
2019-10-21 $38.91 $39.88 $38.67 $38.74 $38.74 2,985
2019-10-18 $39.32 $39.32 $39.32 $39.32 $39.32 4,073
2019-10-17 $39.50 $39.50 $39.32 $39.32 $39.32 3,601
2019-10-16 $40.14 $40.14 $40.14 $40.14 $40.14 470
2019-10-15 $39.70 $39.70 $39.70 $39.70 $39.70 306
2019-10-14 $39.70 $39.70 $39.70 $39.70 $39.70 282
2019-10-11 $39.70 $39.70 $39.70 $39.70 $39.70 1,126
2019-10-10 $39.00 $39.08 $39.00 $39.08 $39.08 717
2019-10-09 $38.75 $38.75 $38.39 $38.44 $38.44 1,035
2019-10-08 $38.30 $38.30 $37.97 $37.98 $37.98 1,163
2019-10-07 $38.38 $38.38 $37.97 $37.97 $37.97 667
2019-10-04 $39.34 $39.34 $39.01 $39.01 $39.01 685
2019-10-03 $38.69 $38.69 $38.34 $38.69 $38.69 1,190
2019-10-02 $38.00 $38.00 $37.78 $37.78 $37.78 1,380
2019-10-01 $39.37 $39.37 $38.81 $38.98 $38.98 1,207
2019-09-30 $37.54 $37.75 $37.54 $37.75 $37.75 744
2019-09-27 $37.30 $37.30 $37.04 $37.04 $37.04 1,746
2019-09-26 $38.74 $38.74 $38.69 $38.69 $38.69 710
2019-09-25 $38.19 $38.19 $38.08 $38.08 $38.08 670
2019-09-24 $37.63 $38.42 $37.63 $38.07 $38.07 1,380
2019-09-23 $37.17 $38.00 $37.17 $37.98 $37.98 980
2019-09-20 $38.06 $38.06 $38.06 $38.06 $38.06 483
2019-09-19 $38.35 $38.35 $38.35 $38.35 $38.35 374
2019-09-18 $37.48 $39.01 $37.48 $38.35 $38.35 3,564
2019-09-17 $38.02 $38.02 $38.02 $38.02 $38.02 837
2019-09-16 $38.09 $38.09 $38.09 $38.09 $38.09 221
2019-09-13 $37.75 $38.48 $37.75 $38.09 $38.09 3,844
2019-09-12 $37.77 $38.31 $37.77 $37.80 $37.80 2,511
2019-09-11 $37.32 $37.78 $37.12 $37.41 $37.41 7,708
2019-09-10 $35.92 $36.67 $35.91 $36.32 $36.32 11,503
2019-09-09 $35.12 $36.20 $35.12 $36.19 $36.19 9,487
2019-09-06 $36.72 $36.72 $36.36 $36.68 $36.68 859
2019-09-05 $35.55 $35.93 $35.44 $35.44 $35.44 8,114
2019-09-04 $34.40 $34.87 $34.37 $34.85 $34.85 36,729
2019-09-03 $34.85 $34.92 $34.56 $34.58 $34.58 5,838
2019-08-30 $35.21 $35.61 $34.80 $35.54 $35.54 2,642
2019-08-29 $33.60 $33.60 $33.20 $33.21 $33.21 2,959
2019-08-28 $33.21 $33.29 $32.72 $33.01 $33.01 2,244
2019-08-27 $32.06 $32.80 $32.06 $32.80 $32.80 30,371
2019-08-26 $33.00 $33.00 $32.37 $33.00 $33.00 3,678
2019-08-23 $33.06 $33.06 $32.50 $32.53 $32.53 3,157
2019-08-22 $33.12 $33.20 $33.04 $33.14 $33.14 2,365
2019-08-21 $33.08 $33.28 $33.06 $33.28 $33.28 1,270
2019-08-20 $32.67 $33.14 $32.67 $32.97 $32.97 21,738
2019-08-19 $33.08 $33.44 $32.92 $32.92 $32.92 4,822
2019-08-16 $32.56 $33.04 $32.56 $32.89 $32.89 1,421
2019-08-15 $32.65 $33.34 $32.65 $33.34 $33.34 9,670
2019-08-14 $33.05 $33.44 $32.58 $32.58 $32.58 4,110
2019-08-13 $33.41 $33.45 $33.03 $33.04 $33.04 16,145
2019-08-12 $33.35 $34.23 $33.35 $33.68 $33.68 3,795
2019-08-09 $34.21 $34.41 $34.00 $34.21 $34.21 4,060
2019-08-08 $33.78 $34.35 $33.78 $34.35 $34.35 4,108
2019-08-07 $33.75 $34.53 $33.75 $34.32 $34.32 16,839
2019-08-06 $33.73 $34.76 $33.73 $34.67 $34.67 34,118
2019-08-05 $34.89 $34.94 $34.30 $34.65 $34.65 3,733
2019-08-02 $36.67 $36.67 $35.70 $35.72 $35.72 3,778
2019-08-01 $36.97 $37.15 $36.31 $36.58 $36.58 20,818
2019-07-31 $37.05 $37.19 $36.50 $36.55 $36.55 9,683
2019-07-30 $35.59 $37.19 $35.15 $37.19 $37.19 10,488
2019-07-29 $35.00 $35.20 $35.00 $35.20 $35.20 2,510
2019-07-26 $35.69 $35.77 $35.61 $35.61 $35.61 3,003
2019-07-25 $35.98 $35.98 $35.09 $35.19 $35.19 4,986
2019-07-24 $36.43 $36.63 $36.10 $36.38 $36.38 3,553
2019-07-23 $35.33 $35.33 $35.08 $35.13 $35.13 9,950
2019-07-22 $34.68 $34.68 $33.80 $34.29 $34.29 3,399
2019-07-19 $33.79 $33.84 $33.71 $33.71 $33.71 4,682
2019-07-18 $33.81 $34.22 $33.65 $34.22 $34.22 16,974
2019-07-17 $34.48 $34.48 $34.32 $34.32 $34.32 8,850
2019-07-16 $35.17 $35.37 $34.64 $34.64 $34.64 13,377
2019-07-15 $35.41 $35.41 $35.15 $35.41 $35.41 1,182
2019-07-12 $35.05 $35.34 $35.04 $35.34 $35.34 6,646
2019-07-11 $34.67 $34.83 $34.49 $34.60 $34.60 5,195
2019-07-10 $34.02 $34.06 $33.54 $33.68 $33.68 10,980
2019-07-09 $33.32 $34.01 $33.32 $33.91 $33.91 23,897
2019-07-08 $34.61 $34.61 $34.56 $34.60 $34.60 25,215
2019-07-05 $34.57 $34.57 $34.35 $34.35 $34.35 1,145
2019-07-03 $34.70 $34.74 $34.40 $34.40 $34.40 6,621
2019-07-02 $35.12 $35.12 $34.60 $34.75 $34.75 12,375
2019-07-01 $34.89 $34.93 $34.71 $34.72 $34.72 2,770
2019-06-28 $33.68 $33.69 $33.53 $33.69 $33.69 1,595
2019-06-27 $34.11 $34.11 $33.80 $33.80 $33.80 5,288
2019-06-26 $33.78 $33.78 $33.13 $33.41 $33.41 7,104
2019-06-25 $33.54 $33.54 $33.10 $33.10 $33.10 7,775
2019-06-24 $33.62 $33.62 $33.40 $33.46 $33.46 3,767
2019-06-21 $33.32 $33.43 $33.26 $33.39 $33.39 9,185
2019-06-20 $33.59 $33.60 $33.40 $33.50 $33.50 2,017
2019-06-19 $34.00 $34.01 $33.97 $33.97 $33.97 9,024
2019-06-18 $33.08 $33.33 $33.08 $33.33 $33.33 5,212
2019-06-17 $32.99 $33.22 $32.99 $33.21 $33.21 855
2019-06-14 $33.03 $33.14 $33.03 $33.14 $33.14 1,256
2019-06-13 $33.40 $33.82 $33.36 $33.36 $33.36 781
2019-06-12 $33.17 $33.17 $32.91 $32.91 $32.91 709
2019-06-11 $33.33 $33.65 $33.33 $33.51 $33.51 19,974
2019-06-10 $33.17 $33.57 $33.12 $33.57 $33.57 1,222
2019-06-07 $32.85 $32.85 $32.85 $32.85 $32.85 325
2019-06-06 $32.76 $32.85 $32.48 $32.85 $32.85 1,740
2019-06-05 $34.30 $34.30 $33.94 $34.10 $34.10 14,602
2019-06-04 $33.23 $33.62 $33.19 $33.62 $33.62 4,156
2019-06-03 $32.22 $32.25 $32.12 $32.12 $32.12 1,177
2019-05-31 $32.72 $32.75 $32.72 $32.75 $32.75 431
2019-05-30 $32.91 $33.13 $32.69 $32.69 $32.69 2,268
2019-05-29 $32.65 $32.65 $32.30 $32.47 $32.47 7,479
2019-05-28 $32.07 $32.10 $32.07 $32.10 $32.10 620
2019-05-24 $32.90 $33.20 $32.90 $32.90 $32.90 1,532
2019-05-23 $32.25 $32.31 $32.22 $32.22 $32.22 929
2019-05-22 $33.41 $33.42 $33.41 $33.42 $33.42 903
2019-05-21 $33.66 $33.91 $33.63 $33.91 $33.91 9,343
2019-05-20 $33.88 $33.90 $33.57 $33.90 $33.90 1,807
2019-05-17 $35.20 $35.29 $35.10 $35.25 $35.25 6,547
2019-05-16 $36.44 $36.59 $35.90 $36.05 $36.05 4,313
2019-05-15 $36.59 $37.15 $36.59 $37.05 $37.05 9,439
2019-05-14 $36.74 $36.96 $36.74 $36.85 $36.85 4,508
2019-05-13 $36.89 $36.89 $36.38 $36.38 $36.38 1,776
2019-05-10 $37.65 $37.65 $37.41 $37.41 $37.41 1,812
2019-05-09 $37.31 $37.57 $37.31 $37.49 $37.49 2,422
2019-05-08 $37.98 $38.08 $37.98 $38.08 $38.08 2,277
2019-05-07 $43.98 $43.98 $43.98 $43.98 $43.98 113
2019-05-06 $43.98 $43.98 $43.98 $43.98 $43.98 22
2019-05-03 $42.12 $43.98 $42.12 $43.98 $43.98 296
2019-05-02 $41.90 $41.90 $41.90 $41.90 $41.90 10
2019-05-01 $41.90 $41.90 $41.90 $41.90 $41.90 236
2019-04-30 $41.90 $41.90 $41.90 $41.90 $41.90 142
2019-04-29 $41.90 $41.90 $41.90 $41.90 $41.90 61
2019-04-26 $41.90 $41.90 $41.90 $41.90 $41.90 213
2019-04-25 $41.90 $41.90 $41.90 $41.90 $41.90 231
2019-04-24 $41.49 $41.49 $41.49 $41.49 $41.49 185
2019-04-23 $41.78 $41.83 $41.78 $41.83 $41.83 2,454
2019-04-22 $41.98 $41.98 $41.98 $41.98 $41.98 184
2019-04-18 $41.98 $41.98 $41.98 $41.98 $41.98 163
2019-04-17 $41.98 $41.98 $41.98 $41.98 $41.98 148
2019-04-16 $41.98 $41.98 $41.98 $41.98 $41.98 124
2019-04-15 $41.98 $41.98 $41.98 $41.98 $41.98 37
2019-04-12 $41.98 $41.98 $41.98 $41.98 $41.98 165
2019-04-11 $43.00 $43.00 $43.00 $43.00 $43.00 95
2019-04-10 $43.00 $43.00 $43.00 $43.00 $43.00 104
2019-04-09 $43.00 $43.00 $43.00 $43.00 $43.00 161
2019-04-08 $43.00 $43.00 $43.00 $43.00 $43.00 356
2019-04-05 $43.12 $43.12 $43.12 $43.12 $43.12 175
2019-04-04 $43.12 $43.12 $43.12 $43.12 $43.12 121
2019-04-03 $43.75 $43.75 $43.75 $43.75 $43.75 1,285
2019-04-02 $42.22 $42.22 $42.22 $42.22 $42.22 361
2019-04-01 $42.74 $42.74 $42.22 $42.22 $42.22 1,704
2019-03-29 $42.05 $42.06 $42.05 $42.06 $42.06 1,269
2019-03-28 $41.31 $41.31 $41.31 $41.31 $41.31 292
2019-03-27 $41.24 $41.24 $41.24 $41.24 $41.24 340
2019-03-26 $41.94 $42.46 $41.36 $41.58 $41.58 4,627
2019-03-25 $41.70 $41.70 $41.28 $41.28 $41.28 883
2019-03-22 $41.13 $41.33 $41.13 $41.33 $41.33 707
2019-03-21 $41.08 $41.08 $40.76 $41.08 $41.08 1,181
2019-03-20 $40.65 $40.93 $40.65 $40.93 $40.93 841
2019-03-19 $40.74 $41.08 $40.17 $40.63 $40.63 5,598
2019-03-18 $40.03 $40.32 $40.03 $40.32 $40.32 3,597
2019-03-15 $39.45 $39.57 $39.22 $39.28 $39.28 2,026
2019-03-14 $39.21 $39.21 $39.11 $39.11 $39.11 1,581
2019-03-13 $38.71 $39.80 $38.71 $38.97 $38.97 1,182
2019-03-12 $39.55 $39.55 $39.23 $39.23 $39.23 11,973
2019-03-11 $38.51 $38.68 $38.51 $38.59 $38.59 4,113
2019-03-08 $38.61 $38.61 $38.54 $38.54 $38.54 1,438
2019-03-07 $39.24 $39.51 $39.17 $39.17 $39.17 3,303
2019-03-06 $41.02 $41.02 $39.90 $40.18 $40.18 2,427
2019-03-05 $40.62 $40.62 $40.23 $40.23 $40.23 2,419
2019-03-04 $39.75 $39.95 $39.63 $39.83 $39.83 3,809
2019-03-01 $39.79 $39.82 $39.76 $39.82 $39.82 5,230
2019-02-28 $40.22 $40.22 $39.27 $39.74 $39.74 2,728
2019-02-27 $41.07 $41.07 $40.76 $40.76 $40.76 901
2019-02-26 $41.70 $41.82 $41.32 $41.82 $41.82 4,823
2019-02-25 $41.68 $41.68 $41.43 $41.43 $41.43 1,252
2019-02-22 $41.75 $41.75 $41.40 $41.65 $41.65 4,025
2019-02-21 $41.51 $41.56 $41.04 $41.31 $41.31 2,556
2019-02-20 $42.55 $42.55 $41.55 $41.55 $41.55 6,121
2019-02-19 $42.48 $42.48 $42.02 $42.02 $42.02 1,018
2019-02-15 $42.56 $42.66 $42.56 $42.66 $42.66 4,868
2019-02-14 $42.85 $42.90 $42.69 $42.69 $42.69 3,016
2019-02-13 $43.68 $43.68 $42.46 $42.46 $42.46 6,545
2019-02-12 $42.02 $43.01 $42.02 $43.00 $43.00 18,681
2019-02-11 $40.78 $40.98 $40.40 $40.40 $40.40 3,593
2019-02-08 $40.66 $41.56 $40.66 $41.30 $41.30 1,542
2019-02-07 $42.36 $42.36 $41.22 $41.66 $41.66 2,218
2019-02-06 $42.05 $42.30 $41.52 $41.60 $41.60 20,622
2019-02-05 $41.99 $42.26 $41.72 $41.95 $41.95 16,035
2019-02-04 $41.66 $41.82 $41.66 $41.82 $41.82 724
2019-02-01 $42.45 $42.45 $41.83 $42.45 $42.45 1,076
2019-01-31 $42.33 $42.81 $41.85 $42.33 $42.33 2,031
2019-01-30 $40.95 $41.42 $40.59 $41.42 $41.42 1,001
2019-01-29 $41.95 $42.11 $41.95 $42.11 $42.11 3,694
2019-01-28 $41.80 $42.00 $41.80 $42.00 $42.00 1,716
2019-01-25 $42.67 $42.77 $42.62 $42.77 $42.77 6,539
2019-01-24 $40.38 $40.97 $40.38 $40.94 $40.94 8,941
2019-01-23 $39.54 $39.74 $38.83 $39.56 $39.56 7,696
2019-01-22 $39.70 $39.70 $39.68 $39.68 $39.68 5,522
2019-01-18 $38.89 $39.79 $38.78 $39.27 $39.27 10,697
2019-01-17 $38.66 $38.90 $38.66 $38.90 $38.90 5,910
2019-01-16 $39.65 $39.65 $38.83 $39.53 $39.53 5,738
2019-01-15 $39.09 $39.13 $39.07 $39.07 $39.07 3,753
2019-01-14 $38.67 $38.69 $38.40 $38.69 $38.69 3,591
2019-01-11 $38.33 $38.33 $38.33 $38.33 $38.33 567
2019-01-10 $38.96 $39.32 $38.96 $39.32 $39.32 1,585
2019-01-09 $39.04 $39.04 $38.61 $38.61 $38.61 684
2019-01-08 $38.90 $39.25 $38.27 $39.25 $39.25 14,435
2019-01-07 $38.05 $38.05 $38.05 $38.05 $38.05 343
2019-01-04 $37.97 $38.14 $37.88 $37.88 $37.88 828
2019-01-03 $38.45 $38.45 $37.74 $37.74 $37.74 1,452
2019-01-02 $38.05 $38.68 $37.83 $38.64 $38.64 1,157
2018-12-31 $38.68 $38.68 $37.73 $38.13 $38.13 9,618
2018-12-28 $38.09 $38.09 $38.09 $38.09 $38.09 2,489
2018-12-27 $37.12 $37.46 $36.71 $36.92 $36.92 6,286
2018-12-26 $37.69 $37.97 $37.69 $37.97 $37.97 1,302
2018-12-24 $38.35 $38.35 $38.35 $38.35 $38.35 594
2018-12-21 $37.52 $38.08 $37.32 $38.08 $38.08 845
2018-12-20 $39.03 $39.46 $39.03 $39.46 $39.46 539
2018-12-19 $40.04 $40.54 $40.04 $40.54 $40.54 1,639
2018-12-18 $41.68 $42.31 $41.37 $41.37 $41.37 13,227
2018-12-17 $41.29 $41.38 $41.20 $41.20 $41.20 945
2018-12-14 $42.66 $42.66 $41.92 $42.19 $42.19 1,426
2018-12-13 $43.12 $43.12 $43.12 $43.12 $43.12 694
2018-12-12 $43.03 $43.21 $43.03 $43.21 $43.21 4,116
2018-12-11 $43.12 $43.12 $43.12 $43.12 $43.12 1,226
2018-12-10 $42.75 $42.95 $42.75 $42.84 $42.84 1,958
2018-12-07 $43.87 $43.87 $42.74 $42.74 $42.74 2,058
2018-12-06 $44.35 $44.39 $43.82 $43.82 $43.82 1,376
2018-12-04 $46.03 $46.42 $45.23 $45.23 $45.23 2,372
2018-12-03 $46.77 $46.77 $46.77 $46.77 $46.77 416
2018-11-30 $46.12 $46.12 $46.12 $46.12 $46.12 560
2018-11-29 $46.13 $46.13 $46.13 $46.13 $46.13 190
2018-11-28 $45.43 $46.13 $45.43 $46.13 $46.13 485
2018-11-27 $45.00 $45.49 $45.00 $45.49 $45.49 390
2018-11-26 $45.35 $45.35 $45.35 $45.35 $45.35 387
2018-11-23 $44.25 $44.25 $44.25 $44.25 $44.25 20
2018-11-21 $44.56 $44.56 $44.25 $44.25 $44.25 526
2018-11-20 $44.16 $44.16 $43.04 $44.16 $44.16 2,632
2018-11-19 $44.37 $44.37 $44.26 $44.26 $44.26 1,282
2018-11-16 $44.71 $44.71 $44.17 $44.17 $44.17 2,638
2018-11-15 $43.40 $44.57 $43.40 $44.57 $44.57 1,116
2018-11-14 $44.69 $44.69 $44.04 $44.04 $44.04 1,078
2018-11-13 $43.97 $43.97 $43.65 $43.65 $43.65 1,479
2018-11-12 $46.04 $46.04 $45.52 $45.52 $45.52 946
2018-11-09 $46.28 $46.28 $46.16 $46.16 $46.16 1,163
2018-11-08 $46.14 $46.14 $46.14 $46.14 $46.14 748
2018-11-07 $47.49 $47.54 $47.08 $47.54 $47.54 2,780
2018-11-06 $45.81 $45.86 $45.81 $45.86 $45.86 425
2018-11-05 $46.85 $46.85 $46.85 $46.85 $46.85 180
2018-11-02 $46.79 $46.85 $46.76 $46.85 $46.85 691
2018-11-01 $46.95 $46.95 $46.95 $46.95 $46.95 302
2018-10-31 $46.35 $47.04 $46.35 $47.04 $47.04 2,967
2018-10-30 $44.63 $45.19 $44.63 $45.19 $45.19 1,659
2018-10-29 $45.25 $45.25 $44.80 $44.80 $44.80 964
2018-10-26 $47.79 $47.79 $47.79 $47.79 $47.79 120
2018-10-25 $47.79 $47.79 $47.79 $47.79 $47.79 158
2018-10-24 $47.79 $47.79 $47.79 $47.79 $47.79 200
2018-10-23 $46.70 $47.79 $46.46 $47.79 $47.79 2,763
2018-10-22 $50.57 $50.57 $50.57 $50.57 $50.57 88
2018-10-19 $50.57 $50.57 $50.57 $50.57 $50.57 81
2018-10-18 $50.57 $50.57 $50.57 $50.57 $50.57 80
2018-10-17 $50.57 $50.57 $50.57 $50.57 $50.57 255
2018-10-16 $51.14 $51.14 $50.57 $50.57 $50.57 1,600
2018-10-15 $48.97 $48.97 $48.97 $48.97 $48.97 200
2018-10-12 $50.95 $50.95 $50.95 $50.95 $50.95 161
2018-10-11 $50.95 $50.95 $50.95 $50.95 $50.95 114
2018-10-10 $50.95 $50.95 $50.95 $50.95 $50.95 40
2018-10-09 $50.95 $50.95 $50.95 $50.95 $50.95 600
2018-10-08 $51.26 $51.26 $51.26 $51.26 $51.26 107
2018-10-05 $51.26 $51.26 $51.26 $51.26 $51.26 289
2018-10-04 $52.01 $52.01 $52.00 $52.00 $52.00 755
2018-10-03 $52.36 $52.36 $52.36 $52.36 $52.36 248
2018-10-02 $52.07 $52.21 $52.07 $52.15 $52.15 2,320
2018-10-01 $50.68 $50.68 $50.68 $50.68 $50.68 225
2018-09-28 $50.68 $50.68 $50.68 $50.68 $50.68 475
2018-09-27 $52.33 $52.33 $52.33 $52.33 $52.33 238
2018-09-26 $52.33 $52.33 $52.33 $52.33 $52.33 600
2018-09-25 $51.89 $52.33 $51.89 $52.33 $52.33 1,599
2018-09-24 $51.99 $51.99 $51.84 $51.95 $51.95 692
2018-09-21 $52.06 $52.06 $52.06 $52.06 $52.06 733
2018-09-20 $53.75 $54.48 $53.75 $54.48 $54.48 1,184
2018-09-19 $56.31 $56.31 $55.97 $55.97 $55.97 4,600
2018-09-18 $55.70 $55.70 $55.55 $55.55 $55.55 1,110
2018-09-17 $56.66 $56.66 $56.66 $56.66 $56.66 369
2018-09-14 $56.57 $56.57 $56.30 $56.44 $56.44 1,394
2018-09-13 $54.21 $54.21 $54.21 $54.21 $54.21 1,100
2018-09-12 $57.37 $57.37 $56.67 $56.96 $56.96 1,000
2018-09-11 $58.42 $58.85 $58.38 $58.84 $58.84 2,338
2018-09-10 $58.75 $58.75 $58.56 $58.56 $58.56 1,685
2018-09-07 $59.00 $59.15 $59.00 $59.15 $59.15 743
2018-09-06 $59.94 $59.94 $59.84 $59.84 $59.84 424
2018-09-05 $60.20 $60.36 $60.20 $60.36 $60.36 1,096
2018-09-04 $60.18 $60.18 $60.18 $60.18 $60.18 185
2018-08-31 $60.18 $60.18 $60.18 $60.18 $60.18 315
2018-08-30 $60.09 $60.18 $60.09 $60.18 $60.18 406
2018-08-29 $60.31 $60.31 $60.31 $60.31 $60.31 212
2018-08-28 $58.91 $58.91 $58.91 $58.91 $58.91 951
2018-08-27 $59.55 $60.34 $59.51 $59.74 $59.74 641
2018-08-24 $57.97 $57.97 $57.97 $57.97 $57.97 195
2018-08-23 $58.26 $58.26 $57.97 $57.97 $57.97 1,631
2018-08-22 $58.03 $58.03 $58.03 $58.03 $58.03 379
2018-08-21 $57.40 $57.73 $57.40 $57.73 $57.73 774
2018-08-20 $57.83 $58.34 $57.83 $58.34 $58.34 392
2018-08-17 $55.41 $55.41 $55.41 $55.41 $55.41 174
2018-08-16 $55.41 $55.41 $55.41 $55.41 $55.41 371
2018-08-15 $54.69 $55.81 $54.69 $55.41 $55.41 11,273
2018-08-14 $56.53 $56.76 $55.59 $56.75 $56.75 1,384
2018-08-13 $56.29 $56.29 $55.65 $55.65 $55.65 1,927
2018-08-10 $57.14 $57.14 $57.14 $57.14 $57.14 11,405
2018-08-09 $57.26 $57.26 $57.14 $57.14 $57.14 491
2018-08-08 $56.90 $57.71 $56.90 $57.71 $57.71 509
2018-08-07 $57.13 $57.19 $56.89 $57.19 $57.19 909
2018-08-06 $56.66 $56.66 $56.45 $56.45 $56.45 18,010
2018-08-03 $56.86 $56.89 $56.52 $56.89 $56.89 12,491
2018-08-02 $57.41 $57.41 $57.41 $57.41 $57.41 243
2018-08-01 $57.72 $57.72 $57.41 $57.41 $57.41 481
2018-07-31 $57.80 $57.86 $57.80 $57.86 $57.86 5,495
2018-07-30 $58.14 $58.14 $57.78 $57.78 $57.78 797
2018-07-27 $55.81 $56.55 $55.81 $56.55 $56.55 5,028
2018-07-26 $54.99 $54.99 $54.99 $54.99 $54.99 154
2018-07-25 $55.59 $55.59 $54.43 $54.99 $54.99 4,737
2018-07-24 $55.47 $56.30 $55.35 $55.47 $55.47 1,938
2018-07-23 $54.80 $54.80 $54.80 $54.80 $54.80 113
2018-07-20 $54.77 $54.80 $54.77 $54.80 $54.80 1,061
2018-07-19 $54.30 $54.65 $54.29 $54.65 $54.65 899
2018-07-18 $54.18 $54.31 $54.08 $54.31 $54.31 1,900
2018-07-17 $54.76 $55.07 $54.76 $55.02 $55.02 1,463
2018-07-16 $55.76 $55.76 $55.76 $55.76 $55.76 383
2018-07-13 $55.71 $55.71 $55.71 $55.71 $55.71 1,275
2018-07-12 $54.22 $54.22 $54.22 $54.22 $54.22 422
2018-07-11 $55.31 $55.31 $55.31 $55.31 $55.31 12,051
2018-07-10 $54.34 $54.66 $54.34 $54.41 $54.41 2,584
2018-07-09 $54.12 $54.12 $53.82 $53.82 $53.82 845
2018-07-06 $53.55 $53.75 $53.21 $53.21 $53.21 5,562
2018-07-05 $51.26 $51.77 $51.26 $51.77 $51.77 710
2018-07-03 $51.55 $51.55 $51.55 $51.55 $51.55 610
2018-07-02 $51.00 $51.62 $50.40 $51.62 $51.62 2,972
2018-06-29 $50.65 $51.62 $50.65 $51.22 $51.22 2,419
2018-06-28 $49.84 $50.39 $49.84 $50.39 $50.39 907
2018-06-27 $50.27 $50.27 $49.06 $49.37 $49.37 1,584
2018-06-26 $49.71 $49.83 $49.37 $49.83 $49.83 5,186
2018-06-25 $49.27 $49.37 $49.27 $49.34 $49.34 1,585
2018-06-22 $50.61 $50.61 $49.95 $49.95 $49.95 1,098
2018-06-21 $50.29 $50.29 $50.05 $50.05 $50.05 1,408
2018-06-20 $50.51 $51.68 $50.51 $51.68 $51.68 582
2018-06-19 $49.57 $50.21 $49.57 $50.21 $50.21 2,896
2018-06-18 $50.00 $50.30 $50.00 $50.30 $50.30 943
2018-06-15 $51.21 $51.21 $51.21 $51.21 $51.21 793
2018-06-14 $50.46 $51.14 $50.46 $51.14 $51.14 919
2018-06-13 $50.15 $51.26 $50.15 $51.26 $51.26 5,173
2018-06-12 $50.94 $50.94 $50.68 $50.85 $50.85 1,483
2018-06-11 $51.22 $51.22 $50.88 $50.88 $50.88 413
2018-06-08 $50.81 $50.90 $50.81 $50.90 $50.90 1,317
2018-06-07 $50.76 $50.76 $50.76 $50.76 $50.76 305
2018-06-06 $50.26 $50.26 $49.92 $50.00 $50.00 28,677
2018-06-05 $49.87 $49.87 $49.17 $49.17 $49.17 40,686
2018-06-04 $49.12 $49.12 $48.54 $48.79 $48.79 26,985
2018-06-01 $48.23 $48.75 $48.23 $48.49 $48.49 37,819
2018-05-31 $48.03 $48.03 $47.61 $47.97 $47.97 17,919
2018-05-30 $47.78 $47.90 $47.34 $47.90 $47.90 6,253
2018-05-29 $47.12 $47.12 $47.12 $47.12 $47.12 6,357
2018-05-25 $48.50 $48.50 $48.50 $48.50 $48.50 253
2018-05-24 $47.79 $48.25 $47.79 $48.25 $48.25 650
2018-05-23 $48.25 $48.46 $48.25 $48.46 $48.46 3,454
2018-05-22 $49.31 $49.31 $48.25 $48.25 $48.25 13,219
2018-05-21 $48.04 $48.49 $48.04 $48.49 $48.49 1,352
2018-05-18 $47.35 $47.82 $47.35 $47.59 $47.59 1,051
2018-05-17 $48.11 $48.11 $47.82 $47.82 $47.82 1,282
2018-05-16 $48.80 $49.38 $48.80 $49.24 $49.24 1,244
2018-05-15 $50.15 $50.15 $49.20 $49.37 $49.37 2,410
2018-05-14 $50.85 $50.85 $50.85 $50.85 $50.85 363
2018-05-11 $49.67 $49.67 $49.67 $49.67 $49.67 634
2018-05-10 $48.10 $48.70 $48.10 $48.62 $48.62 798
2018-05-09 $47.06 $47.57 $47.06 $47.30 $47.30 733
2018-05-08 $46.81 $46.81 $45.90 $45.90 $45.90 5,117
2018-05-07 $46.75 $46.75 $46.75 $46.75 $46.75 460
2018-05-04 $46.47 $46.48 $46.47 $46.48 $46.48 1,441
2018-05-03 $45.99 $46.35 $45.99 $46.35 $46.35 1,062
2018-05-02 $45.45 $46.32 $45.35 $45.35 $45.35 1,334
2018-05-01 $45.06 $45.07 $44.09 $45.07 $45.07 3,726
2018-04-30 $44.54 $44.54 $44.18 $44.27 $44.27 2,010
2018-04-27 $44.85 $44.85 $44.79 $44.79 $44.79 2,175
2018-04-26 $47.44 $47.44 $46.01 $46.01 $46.01 2,854
2018-04-25 $47.14 $47.31 $47.14 $47.31 $47.31 764
2018-04-24 $47.94 $47.94 $47.29 $47.29 $47.29 3,129
2018-04-23 $47.32 $47.32 $47.32 $47.32 $47.32 731
2018-04-20 $48.90 $48.91 $48.90 $48.91 $48.91 786
2018-04-19 $49.72 $49.72 $49.28 $49.28 $49.28 3,931
2018-04-18 $49.41 $49.41 $49.37 $49.37 $49.37 880
2018-04-17 $48.29 $49.41 $48.29 $49.37 $49.37 8,429
2018-04-16 $50.13 $50.13 $50.13 $50.13 $50.13 773
2018-04-13 $50.43 $50.43 $49.61 $49.61 $49.61 1,015
2018-04-12 $48.29 $48.59 $47.86 $47.86 $47.86 1,270
2018-04-11 $48.61 $48.98 $48.33 $48.98 $48.98 1,021
2018-04-10 $48.30 $48.35 $47.76 $47.76 $47.76 2,517
2018-04-09 $47.36 $47.92 $47.36 $47.92 $47.92 2,308
2018-04-06 $46.75 $47.00 $46.75 $47.00 $47.00 896
2018-04-05 $47.73 $48.30 $47.73 $47.80 $47.80 1,331
2018-04-04 $48.09 $48.61 $48.09 $48.61 $48.61 1,000
2018-04-03 $48.71 $49.40 $48.21 $48.83 $48.83 2,465
2018-04-02 $49.05 $49.05 $49.05 $49.05 $49.05 673
2018-03-29 $48.21 $49.68 $48.21 $48.98 $48.98 1,241
2018-03-28 $48.53 $49.36 $47.96 $49.36 $49.36 2,886
2018-03-27 $49.50 $49.62 $48.25 $48.25 $48.25 4,138
2018-03-26 $48.91 $48.91 $48.91 $48.91 $48.91 480
2018-03-23 $50.03 $50.03 $50.03 $50.03 $50.03 1,379
2018-03-22 $50.84 $50.84 $50.84 $50.84 $50.84 488
2018-03-21 $50.20 $50.98 $50.20 $50.84 $50.84 2,830
2018-03-20 $50.91 $50.91 $50.32 $50.91 $50.91 1,299
2018-03-19 $51.00 $51.00 $50.37 $50.37 $50.37 1,849
2018-03-16 $52.37 $52.41 $52.00 $52.00 $52.00 1,390
2018-03-15 $53.46 $53.46 $52.77 $52.80 $52.80 3,924
2018-03-14 $52.98 $52.98 $52.98 $52.98 $52.98 562
2018-03-13 $52.93 $53.29 $52.28 $52.62 $52.62 10,163
2018-03-12 $51.95 $52.15 $51.95 $52.05 $52.05 2,459
2018-03-09 $51.47 $51.47 $51.47 $51.47 $51.47 197
2018-03-08 $51.44 $51.68 $51.44 $51.47 $51.47 1,719
2018-03-07 $51.18 $51.46 $51.06 $51.40 $51.40 7,056
2018-03-06 $52.08 $52.62 $52.08 $52.62 $52.62 1,399
2018-03-05 $51.50 $52.42 $51.50 $52.42 $52.42 4,061
2018-03-02 $52.01 $53.00 $51.93 $53.00 $53.00 1,585
2018-03-01 $53.86 $53.90 $53.86 $53.90 $53.90 492
2018-02-28 $55.87 $55.94 $55.87 $55.94 $55.94 719
2018-02-27 $56.52 $56.53 $56.51 $56.53 $56.53 2,907
2018-02-26 $53.36 $53.36 $52.69 $53.36 $53.36 1,138
2018-02-23 $52.35 $52.35 $52.29 $52.29 $52.29 1,695
2018-02-22 $52.11 $52.11 $52.11 $52.11 $52.11 242
2018-02-21 $51.95 $51.95 $51.46 $51.46 $51.46 1,939
2018-02-20 $52.93 $52.93 $52.30 $52.30 $52.30 5,166
2018-02-16 $53.00 $53.26 $53.00 $53.26 $53.26 1,074
2018-02-15 $52.30 $52.51 $51.98 $52.29 $52.29 2,546
2018-02-14 $51.30 $52.27 $51.30 $52.00 $52.00 5,710
2018-02-13 $52.01 $52.14 $51.66 $52.14 $52.14 2,096
2018-02-12 $52.86 $53.54 $52.86 $53.13 $53.13 1,414
2018-02-09 $52.50 $52.75 $51.90 $52.75 $52.75 16,106
2018-02-08 $53.30 $53.30 $52.82 $53.14 $53.14 3,322
2018-02-07 $53.15 $53.53 $52.95 $52.95 $52.95 4,621
2018-02-06 $54.47 $54.47 $53.00 $53.87 $53.87 3,581
2018-02-05 $54.30 $54.73 $52.21 $53.47 $53.47 1,978
2018-02-02 $56.92 $56.92 $56.13 $56.13 $56.13 937
2018-02-01 $56.12 $56.12 $56.12 $56.12 $56.12 331
2018-01-31 $58.00 $58.01 $57.40 $57.85 $57.85 4,265
2018-01-30 $58.28 $59.55 $56.68 $59.55 $59.55 25,620
2018-01-29 $58.23 $58.23 $58.23 $58.23 $58.23 349
2018-01-26 $58.28 $58.29 $57.99 $57.99 $57.99 765
2018-01-25 $57.41 $58.33 $57.41 $58.33 $58.33 1,359
2018-01-24 $58.57 $58.69 $58.54 $58.69 $58.69 1,198
2018-01-23 $59.22 $59.22 $59.07 $59.07 $59.07 754
2018-01-22 $59.10 $59.10 $59.10 $59.10 $59.10 314
2018-01-19 $59.38 $59.64 $59.38 $59.64 $59.64 685
2018-01-18 $58.68 $58.82 $58.68 $58.82 $58.82 401
2018-01-17 $59.74 $60.00 $59.74 $60.00 $60.00 370
2018-01-16 $58.70 $59.90 $58.66 $58.96 $58.96 2,398
2018-01-12 $58.99 $59.00 $58.72 $58.72 $58.72 1,151
2018-01-11 $59.04 $59.04 $58.99 $59.00 $59.00 558
2018-01-10 $59.80 $59.80 $59.80 $59.80 $59.80 63
2018-01-09 $60.20 $60.20 $59.55 $59.80 $59.80 1,305
2018-01-08 $60.00 $60.00 $59.88 $59.91 $59.91 2,167
2018-01-05 $59.86 $59.86 $59.52 $59.56 $59.56 1,359
2018-01-04 $59.59 $59.59 $59.39 $59.39 $59.39 450
2018-01-03 $58.28 $58.64 $58.28 $58.64 $58.64 859
2018-01-02 $57.91 $57.91 $56.83 $56.83 $56.83 4,358
2017-12-29 $57.73 $57.73 $57.73 $57.73 $57.73 26
2017-12-28 $57.29 $57.73 $57.11 $57.73 $57.73 14,826
2017-12-27 $58.95 $58.95 $58.95 $58.95 $58.95 99
2017-12-26 $58.95 $58.95 $58.95 $58.95 $58.95 0
2017-12-22 $58.95 $58.95 $58.95 $58.95 $58.95 325
2017-12-21 $58.35 $58.35 $58.35 $58.35 $58.35 410
2017-12-20 $58.73 $59.62 $58.73 $59.02 $59.02 1,612
2017-12-19 $57.23 $57.23 $57.23 $57.23 $57.23 14
2017-12-18 $57.23 $57.23 $57.23 $57.23 $57.23 240
2017-12-15 $56.07 $56.07 $56.07 $56.07 $56.07 740
2017-12-14 $56.55 $56.55 $56.55 $56.55 $56.55 279
2017-12-13 $56.99 $56.99 $56.99 $56.99 $56.99 276
2017-12-12 $56.96 $56.96 $56.96 $56.96 $56.96 228
2017-12-11 $56.65 $56.65 $56.65 $56.65 $56.65 0
2017-12-08 $56.50 $56.65 $56.50 $56.65 $56.65 2,333
2017-12-07 $57.30 $57.30 $57.30 $57.30 $57.30 238
2017-12-06 $56.98 $57.30 $56.98 $57.30 $57.30 663
2017-12-05 $65.03 $65.03 $65.03 $65.03 $65.03 0
2017-12-04 $65.03 $65.03 $65.03 $65.03 $65.03 158
2017-12-01 $65.03 $65.03 $65.03 $65.03 $65.03 104
2017-11-30 $65.03 $65.03 $65.03 $65.03 $65.03 45
2017-11-29 $66.30 $66.30 $63.84 $65.03 $65.03 1,884
2017-11-28 $68.25 $68.25 $68.25 $68.25 $68.25 72
2017-11-27 $68.21 $68.25 $67.69 $68.25 $68.25 1,985
2017-11-24 $68.45 $68.45 $68.45 $68.45 $68.45 0
2017-11-22 $68.37 $68.45 $68.35 $68.45 $68.45 590
2017-11-21 $66.42 $67.20 $66.42 $67.02 $67.02 645
2017-11-20 $65.51 $65.51 $65.51 $65.51 $65.51 259
2017-11-17 $65.07 $65.07 $65.07 $65.07 $65.07 910
2017-11-16 $62.94 $62.94 $62.94 $62.94 $62.94 90
2017-11-15 $63.85 $63.85 $62.94 $62.94 $62.94 536
2017-11-14 $64.91 $64.91 $64.75 $64.75 $64.75 904
2017-11-13 $64.36 $64.36 $64.36 $64.36 $64.36 442
2017-11-10 $64.49 $64.86 $64.49 $64.86 $64.86 450
2017-11-09 $64.65 $64.65 $64.65 $64.65 $64.65 132
2017-11-08 $64.90 $65.20 $64.05 $64.08 $64.08 13,840
2017-11-07 $63.95 $63.95 $63.95 $63.95 $63.95 0
2017-11-06 $63.95 $63.95 $63.95 $63.95 $63.95 1,340
2017-11-03 $62.99 $63.18 $62.97 $63.10 $63.10 2,024
2017-11-02 $62.05 $62.40 $62.05 $62.40 $62.40 6,365
2017-11-01 $62.08 $62.08 $61.95 $61.95 $61.95 780
2017-10-31 $60.97 $61.03 $60.97 $61.03 $61.03 541
2017-10-30 $58.75 $59.90 $58.75 $59.90 $59.90 4,860
2017-10-27 $57.50 $57.50 $57.50 $57.50 $57.50 721
2017-10-26 $56.47 $56.47 $56.47 $56.47 $56.47 93
2017-10-25 $56.47 $56.47 $56.47 $56.47 $56.47 312
2017-10-24 $55.74 $56.56 $55.74 $56.47 $56.47 1,089
2017-10-23 $55.68 $55.68 $55.68 $55.68 $55.68 366
2017-10-20 $55.25 $55.66 $55.25 $55.66 $55.66 966
2017-10-19 $56.91 $56.91 $56.91 $56.91 $56.91 184
2017-10-18 $56.35 $56.35 $55.89 $55.89 $55.89 645
2017-10-17 $55.30 $55.30 $55.30 $55.30 $55.30 625
2017-10-16 $54.32 $54.32 $54.32 $54.32 $54.32 115
2017-10-13 $54.32 $54.32 $54.32 $54.32 $54.32 103
2017-10-12 $54.32 $54.32 $54.32 $54.32 $54.32 173
2017-10-11 $53.85 $53.85 $53.85 $53.85 $53.85 441
2017-10-10 $53.99 $54.40 $53.98 $54.34 $54.34 4,020
2017-10-09 $53.51 $53.51 $53.51 $53.51 $53.51 89
2017-10-06 $53.51 $53.51 $53.51 $53.51 $53.51 315
2017-10-05 $53.42 $53.42 $53.14 $53.14 $53.14 1,026
2017-10-04 $53.55 $53.55 $53.55 $53.55 $53.55 216
2017-10-03 $53.00 $53.55 $53.00 $53.55 $53.55 939
2017-10-02 $52.95 $53.23 $52.88 $53.23 $53.23 504
2017-09-29 $52.33 $52.62 $52.33 $52.62 $52.62 2,098
2017-09-28 $50.95 $51.23 $50.95 $51.23 $51.23 3,790
2017-09-27 $51.16 $51.16 $50.76 $50.76 $50.76 616
2017-09-26 $49.80 $49.80 $49.80 $49.80 $49.80 405
2017-09-25 $50.79 $50.79 $50.50 $50.50 $50.50 1,260
2017-09-22 $51.22 $51.35 $50.80 $51.35 $51.35 1,592
2017-09-21 $52.74 $52.74 $52.30 $52.41 $52.41 1,842
2017-09-20 $54.74 $54.92 $54.74 $54.92 $54.92 707
2017-09-19 $55.10 $55.10 $54.80 $54.88 $54.88 965
2017-09-18 $54.53 $54.53 $54.53 $54.53 $54.53 89
2017-09-15 $54.53 $54.53 $54.53 $54.53 $54.53 1,952
2017-09-14 $53.99 $53.99 $53.99 $53.99 $53.99 493
2017-09-13 $53.85 $54.00 $53.85 $54.00 $54.00 4,209
2017-09-12 $54.50 $54.50 $53.30 $53.30 $53.30 1,722
2017-09-11 $53.82 $53.82 $53.82 $53.82 $53.82 228
2017-09-08 $53.05 $53.05 $53.05 $53.05 $53.05 1,104
2017-09-07 $53.18 $53.78 $53.18 $53.66 $53.66 1,079
2017-09-06 $53.48 $53.48 $53.48 $53.48 $53.48 444
2017-09-05 $53.11 $53.33 $52.90 $53.33 $53.33 3,119
2017-09-01 $54.86 $54.86 $54.86 $54.86 $54.86 474
2017-08-31 $54.75 $54.89 $54.75 $54.86 $54.86 1,130
2017-08-30 $54.55 $54.55 $54.55 $54.55 $54.55 431
2017-08-29 $54.89 $54.89 $54.89 $54.89 $54.89 184
2017-08-28 $55.16 $55.25 $54.87 $54.89 $54.89 1,447
2017-08-25 $55.95 $55.95 $55.95 $55.95 $55.95 41
2017-08-24 $55.95 $55.95 $55.95 $55.95 $55.95 874
2017-08-23 $55.97 $55.97 $55.97 $55.97 $55.97 407
2017-08-22 $55.17 $55.97 $55.17 $55.97 $55.97 624
2017-08-21 $56.04 $56.04 $54.92 $56.04 $56.04 749
2017-08-18 $55.65 $55.65 $55.65 $55.65 $55.65 7
2017-08-17 $55.65 $55.65 $55.65 $55.65 $55.65 75
2017-08-16 $55.65 $55.65 $55.65 $55.65 $55.65 852
2017-08-15 $53.80 $54.01 $53.18 $54.01 $54.01 953
2017-08-14 $53.70 $54.06 $53.70 $54.06 $54.06 510
2017-08-11 $53.70 $53.70 $53.70 $53.70 $53.70 305
2017-08-10 $53.70 $53.70 $53.70 $53.70 $53.70 931
2017-08-09 $53.82 $53.82 $53.06 $53.58 $53.58 1,793
2017-08-08 $53.21 $53.21 $53.21 $53.21 $53.21 141
2017-08-07 $53.21 $53.21 $53.21 $53.21 $53.21 416
2017-08-04 $53.98 $54.02 $53.98 $54.02 $54.02 933
2017-08-03 $55.55 $55.55 $55.55 $55.55 $55.55 665
2017-08-02 $55.95 $55.95 $55.61 $55.61 $55.61 1,449
2017-08-01 $53.79 $54.80 $53.79 $54.80 $54.80 606
2017-07-31 $55.05 $55.05 $54.85 $54.93 $54.93 2,922
2017-07-28 $55.84 $55.84 $55.84 $55.84 $55.84 305
2017-07-27 $57.66 $58.73 $57.50 $58.25 $58.25 28,033
2017-07-26 $57.43 $57.74 $57.43 $57.74 $57.74 1,400
2017-07-25 $56.90 $56.92 $56.90 $56.92 $56.92 465
2017-07-24 $56.94 $56.94 $56.94 $56.94 $56.94 338
2017-07-21 $57.30 $57.30 $57.30 $57.30 $57.30 116
2017-07-20 $57.30 $57.30 $57.30 $57.30 $57.30 99
2017-07-19 $57.10 $57.30 $57.10 $57.30 $57.30 1,006
2017-07-18 $57.92 $57.92 $57.87 $57.87 $57.87 781
2017-07-17 $58.13 $58.13 $58.13 $58.13 $58.13 321
2017-07-14 $58.15 $58.25 $58.15 $58.25 $58.25 240
2017-07-13 $57.16 $57.16 $57.16 $57.16 $57.16 0
2017-07-12 $57.16 $57.16 $57.16 $57.16 $57.16 0
2017-07-11 $57.16 $57.16 $57.16 $57.16 $57.16 55
2017-07-10 $57.23 $57.23 $57.16 $57.16 $57.16 200
2017-07-07 $56.78 $56.78 $56.78 $56.78 $56.78 0
2017-07-06 $56.78 $56.78 $56.78 $56.78 $56.78 2,000
2017-07-05 $56.77 $56.78 $56.77 $56.78 $56.78 1,119
2017-07-03 $57.59 $57.59 $57.59 $57.59 $57.59 242
2017-06-29 $58.53 $58.53 $58.53 $58.53 $58.53 26,055
2017-06-28 $57.44 $57.44 $57.44 $57.44 $57.44 22,912
2017-06-27 $57.44 $57.44 $57.44 $57.44 $57.44 0
2017-06-26 $57.42 $57.44 $57.42 $57.44 $57.44 600
2017-06-23 $57.51 $57.91 $57.50 $57.91 $57.91 7,700
2017-06-22 $56.95 $57.29 $56.95 $56.99 $56.99 1,100
2017-06-20 $55.07 $56.06 $55.07 $55.51 $55.51 1,300
2017-06-14 $54.49 $54.49 $54.41 $54.41 $54.41 752
2017-06-13 $54.38 $54.38 $54.37 $54.37 $54.37 521
2017-06-12 $54.74 $54.74 $54.46 $54.63 $54.63 933
2017-06-09 $56.59 $56.65 $56.59 $56.65 $56.65 611
2017-06-07 $57.70 $57.70 $57.54 $57.54 $57.54 1,535
2017-06-05 $58.54 $58.54 $58.45 $58.45 $58.45 980
2017-06-02 $58.64 $58.64 $58.64 $58.64 $58.64 116
2017-06-01 $55.90 $56.11 $55.90 $56.11 $56.11 551
2017-05-31 $55.85 $56.68 $55.64 $56.68 $56.68 1,200
2017-05-30 $55.07 $55.21 $55.03 $55.21 $55.21 1,394
2017-05-26 $56.09 $56.09 $56.09 $56.09 $56.09 1,035
2017-05-24 $57.66 $57.99 $57.66 $57.99 $57.99 497
2017-05-23 $57.94 $57.94 $57.94 $57.94 $57.94 275
2017-05-22 $57.37 $57.37 $57.37 $57.37 $57.37 193
2017-05-19 $57.37 $57.37 $57.37 $57.37 $57.37 6
2017-05-18 $57.37 $57.37 $57.37 $57.37 $57.37 38
2017-05-17 $57.39 $57.39 $57.37 $57.37 $57.37 456
2017-05-16 $57.74 $57.74 $57.74 $57.74 $57.74 388
2017-05-15 $58.47 $58.47 $58.47 $58.47 $58.47 9
2017-05-12 $58.47 $58.47 $58.47 $58.47 $58.47 85
2017-05-11 $58.47 $58.47 $58.47 $58.47 $58.47 0
2017-05-10 $58.47 $58.47 $58.47 $58.47 $58.47 359
2017-05-09 $59.08 $59.08 $58.88 $59.00 $59.00 2,895
2017-05-08 $59.28 $59.49 $59.28 $59.28 $59.28 1,016
2017-05-05 $59.67 $59.67 $59.67 $59.67 $59.67 10
2017-05-04 $59.67 $59.67 $59.67 $59.67 $59.67 124
2017-05-03 $59.53 $60.03 $59.53 $60.03 $60.03 1,290
2017-05-02 $59.45 $59.45 $59.45 $59.45 $59.45 0
2017-05-01 $59.08 $59.51 $59.08 $59.45 $59.45 2,287
2017-04-28 $58.86 $58.86 $58.24 $58.84 $58.84 1,125
2017-04-27 $55.50 $56.15 $55.50 $56.15 $56.15 6,211
2017-04-26 $55.90 $56.51 $55.89 $56.51 $56.51 2,784
2017-04-25 $55.88 $55.95 $55.88 $55.90 $55.90 28,460
2017-04-24 $54.10 $54.29 $54.10 $54.29 $54.29 597
2017-04-21 $53.47 $53.47 $53.47 $53.47 $53.47 40
2017-04-20 $53.55 $53.55 $53.47 $53.47 $53.47 722
2017-04-19 $52.98 $52.98 $52.86 $52.86 $52.86 905
2017-04-18 $53.03 $53.11 $53.03 $53.06 $53.06 1,508
2017-04-17 $53.08 $53.16 $53.08 $53.16 $53.16 2,140
2017-04-13 $52.99 $52.99 $52.99 $52.99 $52.99 506
2017-04-12 $52.01 $52.70 $52.01 $52.51 $52.51 1,907
2017-04-11 $54.35 $54.42 $54.35 $54.37 $54.37 3,673
2017-04-10 $54.13 $54.13 $54.13 $54.13 $54.13 15
2017-04-07 $54.32 $54.32 $54.13 $54.13 $54.13 680
2017-04-06 $54.27 $54.34 $54.16 $54.16 $54.16 1,296
2017-04-05 $55.98 $56.00 $55.72 $55.72 $55.72 2,294
2017-04-04 $56.53 $56.53 $56.40 $56.47 $56.47 838
2017-04-03 $56.73 $56.73 $56.73 $56.73 $56.73 200
2017-03-31 $56.94 $56.94 $56.85 $56.85 $56.85 400
2017-03-30 $58.09 $58.11 $58.09 $58.11 $58.11 2,200
2017-03-29 $57.52 $57.52 $57.52 $57.52 $57.52 100
2017-03-28 $57.51 $57.51 $57.51 $57.51 $57.51 0
2017-03-27 $58.71 $58.71 $57.51 $57.51 $57.24 500
2017-03-24 $59.11 $59.62 $59.11 $59.62 $59.34 2,600
2017-03-23 $59.95 $59.95 $59.95 $59.95 $59.67 0
2017-03-22 $59.95 $59.95 $59.95 $59.95 $59.67 400
2017-03-21 $61.00 $61.46 $61.00 $61.46 $61.17 1,300
2017-03-20 $60.76 $60.76 $60.76 $60.76 $60.48 600
2017-03-17 $61.35 $61.35 $61.35 $61.35 $61.06 0
2017-03-16 $61.35 $61.35 $61.35 $61.35 $61.06 0
2017-03-15 $61.35 $61.35 $61.35 $61.35 $61.06 0
2017-03-14 $61.35 $61.35 $61.35 $61.35 $61.06 0
2017-03-13 $61.35 $61.35 $61.35 $61.35 $61.06 600
2017-03-10 $61.54 $61.54 $61.40 $61.54 $61.25 500
2017-03-09 $58.54 $58.54 $58.54 $58.54 $58.27 0
2017-03-08 $58.54 $58.54 $58.54 $58.54 $58.27 0
2017-03-07 $58.54 $58.54 $58.54 $58.54 $58.27 0
2017-03-06 $58.54 $58.54 $58.54 $58.54 $58.27 600
2017-03-03 $58.53 $59.07 $58.53 $58.58 $58.31 900
2017-03-02 $59.67 $59.67 $59.00 $59.00 $58.73 72,600
2017-03-01 $60.25 $60.25 $60.25 $60.25 $59.97 45,700
2017-02-28 $59.65 $59.65 $59.65 $59.65 $59.37 400
2017-02-27 $59.85 $59.85 $59.85 $59.85 $59.57 100
2017-02-24 $61.39 $61.39 $61.39 $61.39 $61.10 2,900
2017-02-23 $61.39 $61.39 $61.39 $61.39 $61.10 21,500
2017-02-22 $61.39 $61.39 $61.39 $61.39 $61.10 800
2017-02-21 $59.82 $62.31 $59.82 $62.31 $62.02 600
2017-02-17 $58.72 $58.72 $58.72 $58.72 $58.45 1,400
2017-02-16 $59.60 $59.60 $59.60 $59.60 $59.32 0
2017-02-15 $59.60 $59.60 $59.60 $59.60 $59.32 0
2017-02-14 $59.60 $59.60 $59.60 $59.60 $59.32 0
2017-02-13 $59.00 $59.60 $59.00 $59.60 $59.32 600
2017-02-10 $58.48 $58.60 $58.48 $58.60 $58.33 14,500
2017-02-09 $55.63 $56.72 $55.49 $56.66 $56.40 2,300
2017-02-08 $54.70 $54.70 $54.70 $54.70 $54.45 0
2017-02-07 $54.58 $55.35 $54.58 $54.70 $54.45 900
2017-02-06 $56.66 $56.66 $56.66 $56.66 $56.40 600
2017-02-03 $56.40 $56.40 $56.40 $56.40 $56.14 200
2017-02-02 $56.30 $56.30 $56.30 $56.30 $56.04 900
2017-02-01 $54.91 $55.61 $54.91 $55.54 $55.28 3,006
2017-01-31 $52.80 $52.80 $52.80 $52.80 $52.55 919
2017-01-30 $52.94 $52.94 $52.90 $52.90 $52.65 338
2017-01-27 $52.74 $53.90 $52.74 $53.90 $53.65 3,720
2017-01-26 $54.02 $54.02 $54.02 $54.02 $53.77 328
2017-01-25 $53.00 $53.00 $52.92 $53.00 $52.75 670
2017-01-24 $50.55 $50.55 $49.90 $50.55 $50.31 1,870
2017-01-23 $48.30 $48.30 $48.30 $48.30 $48.08 10
2017-01-13 $48.30 $48.30 $48.30 $48.30 $48.08 210
2017-01-10 $48.52 $48.52 $48.25 $48.25 $48.03 1,200
2017-01-09 $48.38 $48.38 $48.38 $48.38 $48.16 4,540
2017-01-06 $48.13 $48.13 $48.13 $48.13 $47.90 34
2017-01-04 $48.00 $48.25 $48.00 $48.13 $47.90 2,973
2017-01-03 $47.61 $47.61 $47.61 $47.61 $47.39 2,210
2016-12-29 $47.96 $47.96 $47.96 $47.96 $47.74 40
2016-12-28 $47.96 $47.96 $47.96 $47.96 $47.74 200
2016-12-27 $48.75 $48.75 $48.10 $48.10 $47.88 210
2016-12-22 $48.57 $48.57 $48.57 $48.57 $48.34 27
2016-12-20 $48.57 $48.57 $48.57 $48.57 $48.34 500
2016-12-15 $49.56 $49.56 $49.56 $49.56 $49.33 46
2016-12-13 $49.56 $49.56 $49.56 $49.56 $49.33 659
2016-12-12 $51.96 $51.96 $50.65 $51.96 $51.72 781
2016-12-08 $52.50 $52.50 $52.50 $52.50 $52.26 265
2016-12-02 $50.75 $50.75 $50.75 $50.75 $50.51 86
2016-10-31 $48.78 $48.78 $48.78 $48.78 $48.55 313
2016-10-28 $47.81 $48.54 $47.80 $48.50 $48.27 2,300
2016-10-27 $48.05 $48.05 $48.05 $48.05 $47.83 140
2016-10-26 $50.13 $50.13 $50.13 $50.13 $49.90 46
2016-10-24 $50.07 $50.13 $50.07 $50.13 $49.90 410
2016-10-19 $50.39 $50.39 $49.56 $49.56 $49.33 961
2016-10-17 $50.16 $50.16 $50.16 $50.16 $49.93 100
2016-10-11 $50.54 $50.54 $50.54 $50.54 $50.30 142
2016-10-10 $50.60 $50.98 $50.60 $50.98 $50.74 2,050
2016-10-06 $49.93 $49.93 $49.93 $49.93 $49.70 130
2016-10-04 $47.98 $48.20 $47.98 $48.20 $47.98 343
2016-10-03 $48.10 $48.10 $48.10 $48.10 $47.88 43
2016-09-30 $48.10 $48.10 $48.10 $48.10 $47.88 530
2016-09-27 $47.43 $47.43 $47.43 $47.43 $47.21 228
2016-09-26 $47.33 $47.33 $47.33 $47.33 $46.85 331
2016-09-23 $48.61 $48.61 $48.61 $48.61 $48.12 352
2016-09-22 $50.73 $50.73 $50.73 $50.73 $50.22 556
2016-09-19 $43.15 $43.15 $43.15 $43.15 $42.71 140
2016-09-14 $43.26 $43.26 $43.15 $43.15 $42.71 2,411
2016-09-07 $44.12 $44.12 $44.12 $44.12 $43.67 51
2016-09-06 $44.12 $44.12 $44.12 $44.12 $43.67 206
2016-09-02 $44.85 $44.85 $44.85 $44.85 $44.40 305
2016-08-31 $44.85 $44.85 $44.85 $44.85 $44.40 400
2016-08-29 $43.16 $43.16 $43.16 $43.16 $42.72 660
2016-08-26 $41.74 $41.74 $41.74 $41.74 $41.32 228
2016-08-17 $44.71 $44.72 $44.71 $44.72 $44.27 200
2016-08-12 $45.57 $45.58 $45.52 $45.56 $45.10 439
2016-08-11 $47.01 $47.01 $47.01 $47.01 $46.53 92
2016-08-09 $46.73 $47.01 $46.73 $47.01 $46.53 350
2016-08-08 $46.25 $46.25 $46.25 $46.25 $45.78 11
2016-08-05 $45.50 $46.25 $45.39 $46.25 $45.78 1,928
2016-08-04 $43.40 $43.40 $43.40 $43.40 $42.96 109
2016-08-03 $43.75 $43.75 $43.40 $43.40 $42.96 952
2016-08-01 $44.33 $44.33 $44.33 $44.33 $43.88 26
2016-07-29 $44.75 $44.76 $44.33 $44.33 $43.88 1,000
2016-07-28 $42.84 $42.84 $42.80 $42.80 $42.37 876
2016-07-27 $39.50 $39.90 $39.50 $39.90 $39.50 1,976
2016-07-22 $38.49 $38.49 $38.49 $38.49 $38.10 29
2016-07-21 $39.27 $39.27 $38.49 $38.49 $38.10 2,321
2016-07-20 $39.62 $39.62 $39.62 $39.62 $39.22 250
2016-07-19 $39.12 $39.12 $39.12 $39.12 $38.72 29
2016-07-15 $39.15 $39.15 $39.12 $39.12 $38.72 1,049
2016-07-14 $38.22 $38.22 $38.13 $38.13 $37.74 929
2016-07-13 $37.33 $37.33 $37.32 $37.32 $36.94 912
2016-07-12 $35.84 $36.66 $35.73 $36.66 $36.29 2,613
2016-07-11 $34.29 $34.29 $34.20 $34.20 $33.85 293
2016-07-08 $33.62 $33.62 $33.62 $33.62 $33.28 121
2016-07-07 $34.22 $34.22 $34.22 $34.22 $33.87 232
2016-07-06 $35.94 $35.94 $35.94 $35.94 $35.58 71
2016-07-05 $35.95 $35.95 $35.94 $35.94 $35.58 1,871
2016-07-01 $37.81 $37.82 $37.81 $37.82 $37.44 1,000
2016-06-30 $38.99 $38.99 $38.99 $38.99 $38.59 11
2016-06-29 $38.76 $38.99 $38.37 $38.99 $38.59 570
2016-06-23 $42.86 $43.36 $42.86 $43.36 $42.92 337
2016-06-22 $43.36 $43.36 $43.36 $43.36 $42.92 20
2016-06-21 $43.36 $43.36 $43.36 $43.36 $42.92 23
2016-06-20 $43.41 $43.41 $43.36 $43.36 $42.92 248
2016-06-17 $41.49 $41.49 $41.49 $41.49 $41.07 128
2016-06-16 $41.49 $41.49 $41.49 $41.49 $41.07 168
2016-06-15 $43.25 $43.25 $43.25 $43.25 $42.81 180
2016-06-13 $41.66 $41.66 $41.66 $41.66 $41.24 351
2016-06-09 $42.42 $42.42 $42.42 $42.42 $41.99 295
2016-06-07 $39.49 $39.49 $39.49 $39.49 $39.09 12
2016-06-03 $39.49 $39.49 $39.49 $39.49 $39.09 808
2016-06-02 $40.36 $40.36 $40.36 $40.36 $39.95 108
2016-06-01 $41.02 $41.02 $41.02 $41.02 $40.60 200
2016-05-26 $37.45 $37.49 $37.33 $37.49 $37.11 1,204
2016-05-25 $35.53 $35.53 $35.53 $35.53 $35.17 63
2016-05-24 $35.53 $35.53 $35.53 $35.53 $35.17 46
2016-05-19 $35.53 $35.53 $35.53 $35.53 $35.17 81
2016-05-18 $35.53 $35.53 $35.53 $35.53 $35.17 348
2016-05-17 $34.33 $34.33 $34.33 $34.33 $33.98 346
2016-05-16 $35.77 $35.77 $35.77 $35.77 $35.41 116
2016-05-13 $35.77 $35.77 $35.77 $35.77 $35.41 30
2016-05-12 $35.69 $35.77 $35.69 $35.77 $35.41 892
2016-05-11 $33.50 $33.50 $33.50 $33.50 $33.16 287
2016-05-10 $33.34 $33.50 $33.24 $33.50 $33.16 1,903
2016-05-09 $32.75 $32.81 $32.75 $32.75 $32.42 941
2016-05-06 $34.25 $34.25 $34.25 $34.25 $33.90 84
2016-05-05 $34.25 $34.25 $34.25 $34.25 $33.90 60
2016-05-02 $34.25 $34.25 $34.25 $34.25 $33.90 200
2016-04-20 $34.69 $34.69 $34.44 $34.57 $34.22 768
2016-04-19 $32.89 $32.89 $32.89 $32.89 $32.56 13
2016-04-18 $33.12 $33.12 $32.89 $32.89 $32.56 313
2016-04-15 $35.14 $35.14 $34.04 $34.04 $33.70 1,212
2016-04-14 $36.31 $36.31 $36.21 $36.21 $35.84 1,613
2016-04-12 $31.22 $31.22 $31.22 $31.22 $30.90 62
2016-04-11 $32.07 $32.07 $31.22 $31.22 $30.90 424
2016-04-08 $31.93 $31.93 $31.93 $31.93 $31.61 115
2016-04-07 $30.72 $30.72 $30.72 $30.72 $30.41 155
2016-04-06 $31.30 $31.30 $31.20 $31.30 $30.98 5,935
2016-04-01 $34.70 $34.70 $34.70 $34.70 $34.35 126
2016-03-28 $37.82 $37.82 $37.82 $37.82 $37.44 240
2016-03-22 $37.57 $37.57 $37.57 $37.57 $36.90 48
2016-03-21 $37.57 $37.57 $37.57 $37.57 $36.90 85
2016-03-18 $37.57 $37.57 $37.57 $37.57 $36.90 413
2016-03-17 $38.38 $38.65 $38.38 $38.65 $37.96 392
2016-03-16 $38.25 $38.65 $38.25 $38.65 $37.96 1,413
2016-03-11 $37.39 $37.39 $37.28 $37.28 $36.62 884
2016-03-10 $36.85 $36.85 $36.37 $36.37 $35.72 666
2016-03-08 $38.22 $38.22 $38.22 $38.22 $37.54 20
2016-03-04 $38.81 $38.81 $38.22 $38.22 $37.54 1,547
2016-03-02 $35.65 $35.67 $35.65 $35.67 $35.04 700
2016-02-26 $33.09 $33.09 $33.09 $33.09 $32.50 130
2016-02-24 $30.99 $30.99 $30.99 $30.99 $30.44 852
2016-02-23 $31.98 $31.98 $31.98 $31.98 $31.41 145
2016-02-22 $31.89 $31.89 $31.89 $31.89 $31.32 180
2016-02-19 $34.00 $34.00 $34.00 $34.00 $33.40 40
2016-02-18 $33.93 $34.00 $33.93 $34.00 $33.40 500
2016-02-17 $32.23 $32.28 $32.23 $32.28 $31.71 700
2016-02-16 $31.42 $31.42 $31.42 $31.42 $30.86 251
2016-02-12 $32.50 $32.50 $32.50 $32.50 $31.92 17
2016-02-11 $32.50 $32.50 $32.50 $32.50 $31.92 33
2016-02-09 $32.50 $32.50 $32.50 $32.50 $31.92 359
2016-02-04 $35.88 $35.88 $35.56 $35.88 $35.24 370
2016-02-03 $36.44 $36.44 $36.42 $36.42 $35.77 1,466
2016-02-02 $38.66 $38.66 $38.66 $38.66 $37.97 34
2016-02-01 $38.66 $38.66 $38.66 $38.66 $37.97 68
2016-01-29 $38.86 $38.86 $38.66 $38.66 $37.97 800
2016-01-28 $42.00 $42.00 $42.00 $42.00 $41.25 60
2016-01-27 $44.58 $44.58 $42.00 $42.00 $41.25 8,365
2016-01-26 $46.44 $46.44 $46.44 $46.44 $45.62 756
2016-01-21 $44.21 $44.50 $44.21 $44.50 $43.71 608
2016-01-14 $47.00 $47.00 $46.95 $46.95 $46.12 796
2016-01-13 $48.39 $48.39 $48.39 $48.39 $47.53 428
2016-01-12 $48.09 $48.11 $47.39 $48.11 $47.26 10,669
2016-01-08 $51.17 $51.17 $51.17 $51.17 $50.26 14
2016-01-06 $51.17 $51.17 $51.17 $51.17 $50.26 206
2016-01-05 $52.48 $52.48 $52.40 $52.40 $51.47 2,908
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.