Arcadis NV (ARCAY) Exchange: PINK

  1. Overview
  2. Arcadis NV (ARCAY)

Data as of April 19, 2024

$62.90 ($0.00) 0.00%

Arcadis NV - Daily Information
Click for more stock information on Arcadis NV.
Daily Information Data
Date April 19, 2024
Open $62.90
Previous Close $62.90
High $62.90
Low $62.90
Adjusted Open $62.90
Previous Adjusted Close $62.90
Adjusted High $62.90
Adjusted Low $62.90

About Arcadis NV (ARCAY)

Arcadis NV is a Netherlands-based international engineering and consultancy firm, providing consultancy, design, engineering and management services in infrastructure, water, environment and buildings. The Company develops, designs, implements, maintains and operates projects for companies and governments. The Company divides its business into four business lines: Infrastructure, which encompasses services for transportations, land development, energy and mining; Water, focused on water planning, wastewater and water management and consulting services; Environment, focused on activities that protect the environment and enhance sustainability, and Buildings, related to homebuilding as well as commercial and industrial buildings and facilities construction. Additionally, it works in partnership with UN-HABITAT, the United Nations agency for human settlements.

Invest in Arcadis NV (ARCAY)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Arcadis NV (ARCAY)

Date Open High Low Close Adj.Close Volume
2024-04-19 $62.90 $62.90 $62.90 $62.90 $62.90 13
2024-04-18 $62.90 $62.90 $62.90 $62.90 $62.90 0
2024-04-17 $62.90 $62.90 $62.90 $62.90 $62.90 1
2024-04-16 $62.90 $62.90 $62.90 $62.90 $62.90 14
2024-04-15 $62.90 $62.90 $62.90 $62.90 $62.90 0
2024-04-12 $62.90 $62.90 $62.90 $62.90 $62.90 0
2024-04-11 $62.90 $62.90 $62.90 $62.90 $62.90 0
2024-04-10 $62.90 $62.90 $62.90 $62.90 $62.90 4
2024-04-09 $62.90 $62.90 $62.90 $62.90 $62.90 1
2024-04-08 $62.90 $62.90 $62.90 $62.90 $62.90 0
2024-04-05 $62.90 $62.90 $62.90 $62.90 $62.90 1
2024-04-04 $61.30 $61.30 $61.30 $61.30 $61.30 132
2024-04-03 $61.30 $61.30 $61.30 $61.30 $61.30 0
2024-04-02 $61.30 $61.30 $61.30 $61.30 $61.30 0
2024-04-01 $61.30 $61.30 $61.30 $61.30 $61.30 132
2024-03-28 $60.85 $60.85 $60.85 $60.85 $60.85 7
2024-03-27 $60.85 $60.85 $60.85 $60.85 $60.85 1
2024-03-26 $60.85 $60.85 $60.85 $60.85 $60.85 67
2024-03-25 $60.85 $60.85 $60.85 $60.85 $60.85 76
2024-03-22 $60.85 $60.85 $60.85 $60.85 $60.85 7
2024-03-21 $60.85 $60.85 $60.85 $60.85 $60.85 1
2024-03-20 $60.85 $60.85 $60.85 $60.85 $60.85 0
2024-03-19 $60.85 $60.85 $60.85 $60.85 $60.85 0
2024-03-18 $60.85 $60.85 $60.85 $60.85 $60.85 2
2024-03-15 $60.85 $60.85 $60.85 $60.85 $60.85 0
2024-03-14 $60.85 $60.85 $60.85 $60.85 $60.85 6
2024-03-13 $60.85 $60.85 $60.85 $60.85 $60.85 11
2024-03-12 $60.85 $60.85 $60.85 $60.85 $60.85 11
2024-03-11 $60.85 $60.85 $60.85 $60.85 $60.85 500
2024-03-08 $57.91 $57.91 $57.91 $57.91 $57.91 52
2024-03-07 $57.91 $57.91 $57.91 $57.91 $57.91 0
2024-03-06 $57.91 $57.91 $57.91 $57.91 $57.91 0
2024-03-05 $57.91 $57.91 $57.91 $57.91 $57.91 16
2024-03-04 $57.91 $57.91 $57.91 $57.91 $57.91 53
2024-03-01 $57.91 $57.91 $57.91 $57.91 $57.91 1
2024-02-29 $57.91 $57.91 $57.91 $57.91 $57.91 100
2024-02-28 $51.52 $51.52 $51.52 $51.52 $51.52 0
2024-02-27 $51.52 $51.52 $51.52 $51.52 $51.52 15
2024-02-26 $51.52 $51.52 $51.52 $51.52 $51.52 22
2024-02-23 $51.52 $51.52 $51.52 $51.52 $51.52 97
2024-02-22 $51.52 $51.52 $51.52 $51.52 $51.52 4
2024-02-21 $51.52 $51.52 $51.52 $51.52 $51.52 35
2024-02-20 $51.52 $51.52 $51.52 $51.52 $51.52 27
2024-02-16 $51.52 $51.52 $51.52 $51.52 $51.52 0
2024-02-15 $51.52 $51.52 $51.52 $51.52 $51.52 19
2024-02-14 $51.52 $51.52 $51.52 $51.52 $51.52 9
2024-02-13 $51.52 $51.52 $51.52 $51.52 $51.52 1,057
2024-02-12 $51.70 $51.70 $51.70 $51.70 $51.70 129
2024-02-09 $53.26 $53.26 $53.26 $53.26 $53.26 13
2024-02-08 $53.26 $53.26 $53.26 $53.26 $53.26 30
2024-02-07 $53.26 $53.26 $53.26 $53.26 $53.26 46
2024-02-06 $53.26 $53.26 $53.26 $53.26 $53.26 0
2024-02-05 $53.26 $53.26 $53.26 $53.26 $53.26 4
2024-02-02 $53.26 $53.26 $53.26 $53.26 $53.26 1
2024-02-01 $53.26 $53.26 $53.26 $53.26 $53.26 0
2024-01-31 $53.26 $53.26 $53.26 $53.26 $53.26 63
2024-01-30 $53.26 $53.26 $53.26 $53.26 $53.26 4
2024-01-29 $53.26 $53.26 $53.26 $53.26 $53.26 8
2024-01-26 $53.26 $53.26 $53.26 $53.26 $53.26 0
2024-01-25 $53.26 $53.26 $53.26 $53.26 $53.26 3
2024-01-24 $53.26 $53.26 $53.26 $53.26 $53.26 0
2024-01-23 $53.26 $53.26 $53.26 $53.26 $53.26 94
2024-01-22 $53.26 $53.26 $53.26 $53.26 $53.26 2
2024-01-19 $53.26 $53.26 $53.26 $53.26 $53.26 0
2024-01-18 $53.26 $53.26 $53.26 $53.26 $53.26 2
2024-01-17 $53.26 $53.26 $53.26 $53.26 $53.26 16
2024-01-16 $53.26 $53.26 $53.26 $53.26 $53.26 5
2024-01-12 $53.26 $53.26 $53.26 $53.26 $53.26 900
2024-01-11 $52.19 $52.19 $52.19 $52.19 $52.19 4
2024-01-10 $52.19 $52.19 $52.19 $52.19 $52.19 1
2024-01-09 $52.19 $52.19 $52.19 $52.19 $52.19 0
2024-01-08 $52.19 $52.19 $52.19 $52.19 $52.19 3
2024-01-05 $52.96 $52.96 $52.96 $52.96 $52.96 1,017
2024-01-04 $52.96 $52.96 $52.96 $52.96 $52.96 0
2024-01-03 $52.96 $52.96 $52.96 $52.96 $52.96 0
2024-01-02 $52.96 $52.96 $52.96 $52.96 $52.96 1,017
2023-12-29 $54.69 $54.69 $54.69 $54.69 $54.69 12
2023-12-28 $52.03 $54.69 $52.03 $54.69 $54.69 229
2023-12-27 $50.89 $50.89 $50.89 $50.89 $50.89 0
2023-12-26 $50.89 $50.89 $50.89 $50.89 $50.89 0
2023-12-22 $50.89 $50.89 $50.89 $50.89 $50.89 0
2023-12-21 $50.89 $50.89 $50.89 $50.89 $50.89 0
2023-12-20 $50.89 $50.89 $50.89 $50.89 $50.89 30
2023-12-19 $50.89 $50.89 $50.89 $50.89 $50.89 8
2023-12-18 $50.89 $50.89 $50.89 $50.89 $50.89 500
2023-12-15 $51.48 $51.48 $51.48 $51.48 $51.48 0
2023-12-14 $51.48 $51.48 $51.48 $51.48 $51.48 800
2023-12-13 $45.00 $45.00 $45.00 $45.00 $45.00 0
2023-12-12 $45.00 $45.00 $45.00 $45.00 $45.00 3
2023-12-11 $45.00 $45.00 $45.00 $45.00 $45.00 0
2023-12-08 $45.00 $45.00 $45.00 $45.00 $45.00 6
2023-12-07 $45.00 $45.00 $45.00 $45.00 $45.00 29
2023-12-06 $45.00 $45.00 $45.00 $45.00 $45.00 10
2023-12-05 $45.00 $45.00 $45.00 $45.00 $45.00 5
2023-12-04 $45.00 $45.00 $45.00 $45.00 $45.00 0
2023-12-01 $45.00 $45.00 $45.00 $45.00 $45.00 2
2023-11-30 $45.00 $45.00 $45.00 $45.00 $45.00 0
2023-11-29 $45.00 $45.00 $45.00 $45.00 $45.00 0
2023-11-28 $45.00 $45.00 $45.00 $45.00 $45.00 0
2023-11-27 $45.00 $45.00 $45.00 $45.00 $45.00 12
2023-11-24 $45.00 $45.00 $45.00 $45.00 $45.00 1
2023-11-22 $45.00 $45.00 $45.00 $45.00 $45.00 9
2023-11-21 $45.00 $45.00 $45.00 $45.00 $45.00 29
2023-11-20 $45.00 $45.00 $45.00 $45.00 $45.00 18
2023-11-17 $45.00 $45.00 $45.00 $45.00 $45.00 7
2023-11-16 $45.00 $45.00 $45.00 $45.00 $45.00 0
2023-11-15 $45.00 $45.00 $45.00 $45.00 $45.00 0
2023-11-14 $45.00 $45.00 $45.00 $45.00 $45.00 5
2023-11-13 $45.00 $45.00 $45.00 $45.00 $45.00 0
2023-11-10 $45.00 $45.00 $45.00 $45.00 $45.00 126
2023-11-09 $42.50 $42.50 $42.50 $42.50 $42.50 0
2023-11-08 $42.50 $42.50 $42.50 $42.50 $42.50 0
2023-11-07 $42.50 $42.50 $42.50 $42.50 $42.50 21
2023-11-06 $42.50 $42.50 $42.50 $42.50 $42.50 0
2023-11-03 $42.50 $42.50 $42.50 $42.50 $42.50 1
2023-11-02 $42.50 $42.50 $42.50 $42.50 $42.50 148
2023-11-01 $41.30 $41.30 $41.30 $41.30 $41.30 217
2023-10-31 $41.26 $41.26 $41.26 $41.26 $41.26 12
2023-10-30 $40.99 $41.26 $40.99 $41.26 $41.26 1,376
2023-10-27 $40.32 $40.32 $40.32 $40.32 $40.32 67
2023-10-26 $40.32 $40.32 $40.32 $40.32 $40.32 0
2023-10-25 $40.32 $40.32 $40.32 $40.32 $40.32 0
2023-10-24 $40.32 $40.32 $40.32 $40.32 $40.32 0
2023-10-23 $40.32 $40.32 $40.30 $40.32 $40.32 295
2023-10-20 $41.09 $56.00 $41.09 $56.00 $56.00 490
2023-10-19 $43.17 $43.17 $43.17 $43.17 $43.17 0
2023-10-18 $43.17 $43.17 $43.17 $43.17 $43.17 0
2023-10-17 $43.17 $43.17 $43.17 $43.17 $43.17 1
2023-10-16 $43.17 $43.17 $43.17 $43.17 $43.17 100
2023-10-13 $43.18 $43.18 $43.18 $43.18 $43.18 407
2023-10-12 $44.40 $44.40 $44.40 $44.40 $44.40 22
2023-10-11 $44.40 $44.40 $44.40 $44.40 $44.40 1
2023-10-10 $44.40 $44.40 $44.40 $44.40 $44.40 100
2023-10-09 $44.00 $44.00 $44.00 $44.00 $44.00 1
2023-10-06 $44.00 $44.00 $44.00 $44.00 $44.00 21
2023-10-05 $44.00 $44.00 $44.00 $44.00 $44.00 0
2023-10-04 $44.00 $44.00 $44.00 $44.00 $44.00 1
2023-10-03 $44.00 $44.00 $44.00 $44.00 $44.00 0
2023-10-02 $44.00 $44.00 $44.00 $44.00 $44.00 157
2023-09-29 $44.50 $44.50 $44.50 $44.50 $44.50 0
2023-09-28 $44.50 $44.50 $44.50 $44.50 $44.50 0
2023-09-27 $44.50 $44.50 $44.50 $44.50 $44.50 3
2023-09-26 $44.50 $44.50 $44.50 $44.50 $44.50 2
2023-09-25 $44.50 $44.50 $44.50 $44.50 $44.50 0
2023-09-22 $44.50 $44.50 $44.50 $44.50 $44.50 20
2023-09-21 $44.50 $44.50 $44.50 $44.50 $44.50 10
2023-09-20 $44.50 $44.50 $44.50 $44.50 $44.50 0
2023-09-19 $44.50 $44.50 $44.50 $44.50 $44.50 4
2023-09-18 $44.50 $44.50 $44.50 $44.50 $44.50 52
2023-09-15 $44.50 $44.50 $44.50 $44.50 $44.50 0
2023-09-14 $44.50 $44.50 $44.50 $44.50 $44.50 30
2023-09-13 $44.50 $44.50 $44.50 $44.50 $44.50 0
2023-09-12 $44.50 $44.50 $44.50 $44.50 $44.50 30
2023-09-11 $44.50 $44.50 $44.50 $44.50 $44.50 0
2023-09-08 $44.50 $44.50 $44.50 $44.50 $44.50 1
2023-09-07 $44.50 $44.50 $44.50 $44.50 $44.50 5
2023-09-06 $44.50 $44.50 $44.50 $44.50 $44.50 0
2023-09-05 $44.50 $44.50 $44.50 $44.50 $44.50 100
2023-09-01 $43.70 $43.70 $43.70 $43.70 $43.70 0
2023-08-31 $43.70 $43.70 $43.70 $43.70 $43.70 5
2023-08-30 $43.70 $43.70 $43.70 $43.70 $43.70 0
2023-08-29 $43.70 $43.70 $43.70 $43.70 $43.70 0
2023-08-28 $43.70 $43.70 $43.70 $43.70 $43.70 0
2023-08-25 $43.70 $43.70 $43.70 $43.70 $43.70 0
2023-08-24 $43.70 $43.70 $43.70 $43.70 $43.70 61
2023-08-23 $43.70 $43.70 $43.70 $43.70 $43.70 0
2023-08-22 $43.70 $43.70 $43.70 $43.70 $43.70 0
2023-08-21 $43.70 $43.70 $43.70 $43.70 $43.70 0
2023-08-18 $43.70 $43.70 $43.70 $43.70 $43.70 41
2023-08-17 $43.70 $43.70 $43.70 $43.70 $43.70 12
2023-08-16 $43.70 $43.70 $43.70 $43.70 $43.70 31
2023-08-15 $43.70 $43.70 $43.70 $43.70 $43.70 0
2023-08-14 $43.70 $43.70 $43.70 $43.70 $43.70 103
2023-08-11 $43.50 $43.50 $43.50 $43.50 $43.50 16
2023-08-10 $43.50 $43.50 $43.50 $43.50 $43.50 0
2023-08-09 $43.50 $43.50 $43.50 $43.50 $43.50 2
2023-08-08 $43.50 $43.50 $43.50 $43.50 $43.50 8
2023-08-07 $43.50 $43.50 $43.50 $43.50 $43.50 6
2023-08-04 $43.50 $43.50 $43.50 $43.50 $43.50 0
2023-08-03 $43.50 $43.50 $43.50 $43.50 $43.50 0
2023-08-02 $43.50 $43.50 $43.50 $43.50 $43.50 1
2023-08-01 $43.50 $43.50 $43.50 $43.50 $43.50 2
2023-07-31 $43.50 $43.50 $43.50 $43.50 $43.50 14
2023-07-28 $43.50 $43.50 $43.50 $43.50 $43.50 12
2023-07-27 $43.50 $43.50 $43.50 $43.50 $43.50 87
2023-07-26 $43.50 $43.50 $43.50 $43.50 $43.50 0
2023-07-25 $43.50 $43.50 $43.50 $43.50 $43.50 4
2023-07-24 $43.50 $43.50 $43.50 $43.50 $43.50 30
2023-07-21 $43.50 $43.50 $43.50 $43.50 $43.50 14
2023-07-20 $43.50 $43.50 $43.50 $43.50 $43.50 0
2023-07-19 $43.50 $43.50 $43.50 $43.50 $43.50 0
2023-07-18 $43.50 $43.50 $43.50 $43.50 $43.50 601
2023-07-17 $40.90 $40.90 $40.90 $40.90 $40.90 10
2023-07-14 $40.90 $40.90 $40.90 $40.90 $40.90 76
2023-07-13 $40.90 $40.90 $40.90 $40.90 $40.90 0
2023-07-12 $40.90 $40.90 $40.90 $40.90 $40.90 19
2023-07-11 $40.90 $40.90 $40.90 $40.90 $40.90 31
2023-07-10 $40.90 $40.90 $40.90 $40.90 $40.90 13
2023-07-07 $40.90 $40.90 $40.90 $40.90 $40.90 96
2023-07-06 $40.90 $40.90 $40.90 $40.90 $40.90 3
2023-07-05 $40.90 $40.90 $40.90 $40.90 $40.90 49
2023-07-03 $40.90 $40.90 $40.90 $40.90 $40.90 72
2023-06-30 $40.90 $40.90 $40.90 $40.90 $40.90 2
2023-06-29 $40.90 $40.90 $40.90 $40.90 $40.90 0
2023-06-28 $40.90 $40.90 $40.90 $40.90 $40.90 0
2023-06-27 $40.90 $40.90 $40.90 $40.90 $40.90 0
2023-06-26 $40.90 $40.90 $40.90 $40.90 $40.90 1
2023-06-23 $40.90 $40.90 $40.90 $40.90 $40.90 224
2023-06-22 $44.01 $44.01 $44.01 $44.01 $44.01 11
2023-06-21 $44.01 $44.01 $44.01 $44.01 $44.01 44
2023-06-20 $44.70 $44.70 $44.70 $44.70 $44.70 0
2023-06-16 $44.70 $44.70 $44.70 $44.70 $44.70 0
2023-06-15 $44.70 $44.70 $44.70 $44.70 $44.70 0
2023-06-14 $44.70 $44.70 $44.70 $44.70 $44.70 0
2023-06-13 $44.70 $44.70 $44.70 $44.70 $44.70 0
2023-06-12 $44.70 $44.70 $44.70 $44.70 $44.70 67
2023-06-09 $44.70 $44.70 $44.70 $44.70 $44.70 60
2023-06-08 $44.70 $44.70 $44.70 $44.70 $44.70 0
2023-06-07 $44.70 $44.70 $44.70 $44.70 $44.70 0
2023-06-06 $44.70 $44.70 $44.70 $44.70 $44.70 0
2023-06-05 $44.70 $44.70 $44.70 $44.70 $44.70 117
2023-06-02 $44.70 $44.70 $44.70 $44.70 $44.70 1
2023-06-01 $44.70 $44.70 $44.70 $44.70 $44.70 0
2023-05-31 $44.70 $44.70 $44.70 $44.70 $44.70 0
2023-05-30 $44.70 $44.70 $44.70 $44.70 $44.70 0
2023-05-26 $44.70 $44.70 $44.70 $44.70 $44.70 78
2023-05-25 $44.70 $44.70 $44.70 $44.70 $44.70 91
2023-05-24 $44.70 $44.70 $44.70 $44.70 $44.70 0
2023-05-23 $44.70 $44.70 $44.70 $44.70 $44.70 44
2023-05-22 $44.70 $44.70 $44.70 $44.70 $44.70 19
2023-05-19 $44.70 $44.70 $44.70 $44.70 $44.70 1
2023-05-18 $44.70 $44.70 $44.70 $44.70 $44.70 0
2023-05-17 $44.70 $44.70 $44.70 $44.70 $44.70 4
2023-05-16 $44.70 $44.70 $44.70 $44.70 $44.70 11
2023-05-15 $44.70 $44.70 $44.70 $44.70 $43.90 100
2023-05-12 $43.38 $43.38 $43.38 $43.38 $42.60 19
2023-05-11 $43.38 $43.38 $43.38 $43.38 $42.60 6
2023-05-10 $41.68 $41.68 $41.68 $41.68 $41.68 2
2023-05-09 $41.68 $41.68 $41.68 $41.68 $41.68 0
2023-05-08 $41.68 $41.68 $41.68 $41.68 $41.68 0
2023-05-05 $41.68 $41.68 $41.68 $41.68 $41.68 2
2023-05-04 $41.68 $41.68 $41.68 $41.68 $41.68 43
2023-05-03 $41.68 $41.68 $41.68 $41.68 $41.68 3
2023-05-02 $41.68 $41.68 $41.68 $41.68 $41.68 0
2023-05-01 $41.68 $41.68 $41.68 $41.68 $41.68 14
2023-04-28 $41.68 $41.68 $41.68 $41.68 $41.68 1
2023-04-27 $41.68 $41.68 $41.68 $41.68 $41.68 0
2023-04-26 $41.68 $41.68 $41.68 $41.68 $41.68 15
2023-04-25 $41.68 $41.68 $41.68 $41.68 $41.68 120
2023-04-24 $42.51 $42.51 $42.51 $42.51 $42.51 800
2023-04-21 $42.26 $42.26 $42.26 $42.26 $42.26 7
2023-04-20 $42.26 $42.26 $42.26 $42.26 $42.26 69
2023-04-19 $42.26 $42.26 $42.26 $42.26 $42.26 1
2023-04-18 $42.26 $42.26 $42.26 $42.26 $42.26 13
2023-04-17 $39.25 $42.26 $39.25 $42.26 $42.26 361
2023-04-14 $39.90 $39.90 $39.90 $39.90 $39.90 2
2023-04-13 $39.90 $39.90 $39.90 $39.90 $39.90 7
2023-04-12 $39.90 $39.90 $39.90 $39.90 $39.90 25
2023-04-11 $39.90 $39.90 $39.90 $39.90 $39.90 9
2023-04-10 $39.90 $39.90 $39.90 $39.90 $39.90 57
2023-04-06 $39.90 $39.90 $39.90 $39.90 $39.90 1
2023-04-05 $39.90 $39.90 $39.90 $39.90 $39.90 0
2023-04-04 $39.90 $39.90 $39.90 $39.90 $39.90 3
2023-04-03 $39.90 $39.90 $39.90 $39.90 $39.90 0
2023-03-31 $40.66 $40.66 $39.90 $39.90 $39.90 903
2023-03-30 $40.94 $40.94 $40.94 $40.94 $40.94 0
2023-03-29 $40.94 $40.94 $40.94 $40.94 $40.94 19
2023-03-28 $40.94 $40.94 $40.94 $40.94 $40.94 1
2023-03-27 $40.94 $40.94 $40.94 $40.94 $40.94 116
2023-03-24 $40.94 $40.94 $40.94 $40.94 $40.94 14
2023-03-23 $40.94 $40.94 $40.94 $40.94 $40.94 26
2023-03-22 $40.94 $40.94 $40.94 $40.94 $40.94 0
2023-03-21 $40.94 $40.94 $40.94 $40.94 $40.94 51
2023-03-20 $40.94 $40.94 $40.94 $40.94 $40.94 0
2023-03-17 $40.94 $40.94 $40.94 $40.94 $40.94 0
2023-03-16 $40.94 $40.94 $40.94 $40.94 $40.94 0
2023-03-15 $38.78 $40.94 $38.78 $40.94 $40.94 230
2023-03-14 $45.95 $45.95 $45.95 $45.95 $45.95 26
2023-03-13 $45.95 $45.95 $45.95 $45.95 $45.95 0
2023-03-10 $45.95 $45.95 $45.95 $45.95 $45.95 37
2023-03-09 $45.95 $45.95 $45.95 $45.95 $45.95 74
2023-03-08 $45.95 $45.95 $45.95 $45.95 $45.95 5
2023-03-07 $45.95 $45.95 $45.95 $45.95 $45.95 0
2023-03-06 $45.95 $45.95 $45.95 $45.95 $45.95 3
2023-03-03 $45.95 $45.95 $45.95 $45.95 $45.95 16
2023-03-02 $45.95 $45.95 $45.95 $45.95 $45.95 59
2023-03-01 $45.95 $45.95 $45.95 $45.95 $45.95 19
2023-02-28 $45.95 $45.95 $45.95 $45.95 $45.95 73
2023-02-27 $45.95 $45.95 $45.95 $45.95 $45.95 78
2023-02-24 $45.95 $45.95 $45.95 $45.95 $45.95 0
2023-02-23 $45.95 $45.95 $45.95 $45.95 $45.95 0
2023-02-22 $45.95 $45.95 $45.95 $45.95 $45.95 0
2023-02-21 $45.95 $45.95 $45.95 $45.95 $45.95 12
2023-02-17 $45.95 $45.95 $45.95 $45.95 $45.95 58
2023-02-16 $45.95 $45.95 $45.95 $45.95 $45.95 101
2023-02-15 $44.92 $44.92 $44.92 $44.92 $44.92 19
2023-02-14 $44.92 $44.92 $44.92 $44.92 $44.92 6
2023-02-13 $44.92 $44.92 $44.92 $44.92 $44.92 1
2023-02-10 $44.92 $44.92 $44.92 $44.92 $44.92 1
2023-02-09 $44.92 $44.92 $44.92 $44.92 $44.92 50
2023-02-08 $44.92 $44.92 $44.92 $44.92 $44.92 33
2023-02-07 $44.92 $44.92 $44.92 $44.92 $44.92 0
2023-02-06 $44.92 $44.92 $44.92 $44.92 $44.92 1
2023-02-03 $44.92 $44.92 $44.92 $44.92 $44.92 5
2023-02-02 $40.45 $40.45 $40.45 $40.45 $40.45 1
2023-02-01 $40.45 $40.45 $40.45 $40.45 $40.45 0
2023-01-31 $40.45 $40.45 $40.45 $40.45 $40.45 1
2023-01-30 $40.45 $40.45 $40.45 $40.45 $40.45 0
2023-01-27 $40.45 $40.45 $40.45 $40.45 $40.45 50
2023-01-26 $40.45 $40.45 $40.45 $40.45 $40.45 5
2023-01-25 $40.45 $40.45 $40.45 $40.45 $40.45 31
2023-01-24 $40.45 $40.45 $40.45 $40.45 $40.45 1
2023-01-23 $40.45 $40.45 $40.45 $40.45 $40.45 17
2023-01-20 $40.45 $40.45 $40.45 $40.45 $40.45 4
2023-01-19 $40.45 $40.45 $40.45 $40.45 $40.45 3
2023-01-18 $40.45 $40.45 $40.45 $40.45 $40.45 6
2023-01-17 $40.45 $40.45 $40.45 $40.45 $40.45 0
2023-01-13 $40.45 $40.45 $40.45 $40.45 $40.45 14
2023-01-12 $40.45 $40.45 $40.45 $40.45 $40.45 0
2023-01-11 $40.45 $40.45 $40.45 $40.45 $40.45 2
2023-01-10 $40.45 $40.45 $40.45 $40.45 $40.45 0
2023-01-09 $40.45 $40.45 $40.45 $40.45 $40.45 361
2023-01-06 $39.86 $39.86 $39.86 $39.86 $39.86 656
2023-01-05 $39.33 $39.33 $39.33 $39.33 $39.33 31
2023-01-04 $39.33 $39.33 $39.33 $39.33 $39.33 112
2023-01-03 $38.94 $38.94 $38.94 $38.94 $38.94 0
2022-12-30 $38.94 $38.94 $38.94 $38.94 $38.94 101
2022-12-29 $39.12 $39.12 $39.12 $39.12 $39.12 249
2022-12-28 $39.35 $39.35 $39.35 $39.35 $39.35 0
2022-12-27 $39.35 $39.35 $39.35 $39.35 $39.35 0
2022-12-23 $39.35 $39.35 $39.35 $39.35 $39.35 0
2022-12-22 $39.35 $39.35 $39.35 $39.35 $39.35 994
2022-12-21 $39.35 $39.35 $39.35 $39.35 $39.35 22
2022-12-20 $39.35 $39.35 $39.35 $39.35 $39.35 18
2022-12-19 $39.35 $39.35 $39.35 $39.35 $39.35 0
2022-12-16 $39.35 $39.35 $39.35 $39.35 $39.35 826
2022-12-15 $40.29 $40.29 $39.60 $39.60 $39.60 300
2022-12-14 $36.92 $36.92 $36.92 $36.92 $36.92 25
2022-12-13 $36.92 $36.92 $36.92 $36.92 $36.92 0
2022-12-12 $36.92 $36.92 $36.92 $36.92 $36.92 33
2022-12-09 $36.92 $36.92 $36.92 $36.92 $36.92 28
2022-12-08 $36.92 $36.92 $36.92 $36.92 $36.92 0
2022-12-07 $36.92 $36.92 $36.92 $36.92 $36.92 0
2022-12-06 $36.92 $36.92 $36.92 $36.92 $36.92 0
2022-12-05 $36.92 $36.92 $36.92 $36.92 $36.92 0
2022-12-02 $36.92 $36.92 $36.92 $36.92 $36.92 1
2022-12-01 $36.92 $36.92 $36.92 $36.92 $36.92 0
2022-11-30 $36.92 $36.92 $36.92 $36.92 $36.92 0
2022-11-29 $36.92 $36.92 $36.92 $36.92 $36.92 0
2022-11-28 $36.92 $36.92 $36.92 $36.92 $36.92 3
2022-11-25 $36.92 $36.92 $36.92 $36.92 $36.92 0
2022-11-23 $36.92 $36.92 $36.92 $36.92 $36.92 0
2022-11-22 $36.92 $36.92 $36.92 $36.92 $36.92 2
2022-11-21 $36.92 $36.92 $36.92 $36.92 $36.92 0
2022-11-18 $36.92 $36.92 $36.92 $36.92 $36.92 0
2022-11-17 $36.92 $36.92 $36.92 $36.92 $36.92 1
2022-11-16 $36.92 $36.92 $36.92 $36.92 $36.92 0
2022-11-15 $36.92 $36.92 $36.92 $36.92 $36.92 2,297
2022-11-14 $36.92 $36.92 $36.92 $36.92 $36.92 0
2022-11-11 $36.10 $36.92 $36.10 $36.92 $36.92 412
2022-11-10 $33.80 $33.80 $33.80 $33.80 $33.80 0
2022-11-09 $33.80 $33.80 $33.80 $33.80 $33.80 3
2022-11-08 $33.80 $33.80 $33.80 $33.80 $33.80 0
2022-11-07 $33.80 $33.80 $33.80 $33.80 $33.80 24
2022-11-04 $33.80 $33.80 $33.80 $33.80 $33.80 33
2022-11-03 $33.80 $33.80 $33.80 $33.80 $33.80 36
2022-11-02 $33.80 $33.80 $33.80 $33.80 $33.80 10
2022-11-01 $33.80 $33.80 $33.80 $33.80 $33.80 0
2022-10-31 $33.80 $33.80 $33.80 $33.80 $33.80 0
2022-10-28 $33.80 $33.80 $33.80 $33.80 $33.80 2
2022-10-27 $33.80 $33.80 $33.80 $33.80 $33.80 0
2022-10-26 $33.80 $33.80 $33.80 $33.80 $33.80 0
2022-10-25 $33.80 $33.80 $33.80 $33.80 $33.80 0
2022-10-24 $33.80 $33.80 $33.80 $33.80 $33.80 1
2022-10-21 $33.80 $33.80 $33.80 $33.80 $33.80 0
2022-10-20 $33.80 $33.80 $33.80 $33.80 $33.80 0
2022-10-19 $33.80 $33.80 $33.80 $33.80 $33.80 32
2022-10-18 $33.80 $33.80 $33.80 $33.80 $33.80 37
2022-10-17 $33.80 $33.80 $33.80 $33.80 $33.80 0
2022-10-14 $33.80 $33.80 $33.80 $33.80 $33.80 4
2022-10-13 $33.80 $33.80 $33.80 $33.80 $33.80 9
2022-10-12 $33.80 $33.80 $33.80 $33.80 $33.80 18
2022-10-11 $33.80 $33.80 $33.80 $33.80 $33.80 61
2022-10-10 $33.80 $33.80 $33.80 $33.80 $33.80 0
2022-10-07 $33.80 $33.80 $33.80 $33.80 $33.80 1
2022-10-06 $33.80 $33.80 $33.80 $33.80 $33.80 17
2022-10-05 $33.80 $33.80 $33.80 $33.80 $33.80 32
2022-10-04 $33.80 $33.80 $33.80 $33.80 $33.80 725
2022-10-03 $35.75 $35.75 $35.75 $35.75 $35.75 0
2022-09-30 $35.75 $35.75 $35.75 $35.75 $35.75 25
2022-09-29 $35.75 $35.75 $35.75 $35.75 $35.75 43
2022-09-28 $35.75 $35.75 $35.75 $35.75 $35.75 15
2022-09-27 $35.75 $35.75 $35.75 $35.75 $35.75 29
2022-09-26 $35.75 $35.75 $35.75 $35.75 $35.75 7
2022-09-23 $35.75 $35.75 $35.75 $35.75 $35.75 29
2022-09-22 $35.75 $35.75 $35.75 $35.75 $35.75 15
2022-09-21 $35.75 $35.75 $35.75 $35.75 $35.75 4
2022-09-20 $35.75 $35.75 $35.75 $35.75 $35.75 10
2022-09-19 $35.75 $35.75 $35.75 $35.75 $35.75 19
2022-09-16 $35.75 $35.75 $35.75 $35.75 $35.75 0
2022-09-15 $35.75 $35.75 $35.75 $35.75 $35.75 80
2022-09-14 $35.77 $35.77 $35.75 $35.75 $35.75 200
2022-09-13 $34.39 $34.39 $34.39 $34.39 $34.39 0
2022-09-12 $34.39 $34.39 $34.39 $34.39 $34.39 0
2022-09-09 $34.39 $34.39 $34.39 $34.39 $34.39 0
2022-09-08 $34.39 $34.39 $34.39 $34.39 $34.39 0
2022-09-07 $34.39 $34.39 $34.39 $34.39 $34.39 0
2022-09-06 $34.39 $34.39 $34.39 $34.39 $34.39 0
2022-09-02 $34.39 $34.39 $34.39 $34.39 $34.39 60
2022-09-01 $34.39 $34.39 $34.39 $34.39 $34.39 10
2022-08-31 $34.39 $34.39 $34.39 $34.39 $34.39 176
2022-08-30 $34.39 $34.39 $34.39 $34.39 $34.39 0
2022-08-29 $34.39 $34.39 $34.39 $34.39 $34.39 0
2022-08-26 $34.39 $34.39 $34.39 $34.39 $34.39 39
2022-08-25 $34.39 $34.39 $34.39 $34.39 $34.39 33
2022-08-24 $34.39 $34.39 $34.39 $34.39 $34.39 0
2022-08-23 $34.39 $34.39 $34.39 $34.39 $34.39 0
2022-08-22 $34.39 $34.39 $34.39 $34.39 $34.39 13
2022-08-19 $34.40 $34.40 $34.39 $34.39 $34.39 394
2022-08-18 $34.36 $35.11 $34.36 $35.11 $35.11 673
2022-08-17 $33.00 $33.00 $33.00 $33.00 $33.00 7
2022-08-16 $33.00 $33.00 $33.00 $33.00 $33.00 0
2022-08-15 $33.00 $33.00 $33.00 $33.00 $33.00 19
2022-08-12 $33.00 $33.00 $33.00 $33.00 $33.00 12
2022-08-11 $33.00 $33.00 $33.00 $33.00 $33.00 9
2022-08-10 $33.00 $33.00 $33.00 $33.00 $33.00 0
2022-08-09 $33.00 $33.00 $33.00 $33.00 $33.00 50
2022-08-08 $33.00 $33.00 $33.00 $33.00 $33.00 0
2022-08-05 $33.00 $33.00 $33.00 $33.00 $33.00 0
2022-08-04 $33.00 $33.00 $33.00 $33.00 $33.00 0
2022-08-03 $33.00 $33.00 $33.00 $33.00 $33.00 0
2022-08-02 $33.00 $33.00 $33.00 $33.00 $33.00 3,687
2022-08-01 $34.60 $34.60 $34.60 $34.60 $34.60 28
2022-07-29 $34.60 $34.60 $34.60 $34.60 $34.60 2
2022-07-28 $34.60 $34.60 $34.60 $34.60 $34.60 144
2022-07-27 $34.71 $34.71 $34.71 $34.71 $34.71 13
2022-07-26 $34.71 $34.71 $34.71 $34.71 $34.71 24
2022-07-25 $34.71 $34.71 $34.71 $34.71 $34.71 0
2022-07-22 $34.71 $34.71 $34.71 $34.71 $34.71 54
2022-07-21 $34.71 $34.71 $34.71 $34.71 $34.71 44
2022-07-20 $34.71 $34.71 $34.71 $34.71 $34.71 308
2022-07-19 $33.25 $33.25 $33.25 $33.25 $33.25 2
2022-07-18 $33.25 $33.25 $33.25 $33.25 $33.25 71
2022-07-15 $33.25 $33.25 $33.25 $33.25 $33.25 0
2022-07-14 $33.25 $33.25 $33.25 $33.25 $33.25 107
2022-07-13 $33.42 $34.03 $33.42 $34.03 $34.03 536
2022-07-12 $33.69 $34.45 $33.69 $34.45 $34.45 1,478
2022-07-11 $32.26 $32.26 $32.26 $32.26 $32.26 1
2022-07-08 $32.26 $32.26 $32.26 $32.26 $32.26 0
2022-07-07 $32.26 $32.26 $32.26 $32.26 $32.26 1
2022-07-06 $32.26 $32.26 $32.26 $32.26 $32.26 0
2022-07-05 $32.26 $32.26 $32.26 $32.26 $32.26 0
2022-07-01 $32.26 $32.26 $32.26 $32.26 $32.26 2
2022-06-30 $32.26 $32.26 $32.26 $32.26 $32.26 0
2022-06-29 $32.26 $32.26 $32.26 $32.26 $32.26 0
2022-06-28 $32.26 $32.26 $32.26 $32.26 $32.26 0
2022-06-27 $32.26 $32.26 $32.26 $32.26 $32.26 0
2022-06-24 $32.26 $32.26 $32.26 $32.26 $32.26 88
2022-06-23 $32.26 $32.26 $32.26 $32.26 $32.26 98
2022-06-22 $32.26 $32.26 $32.26 $32.26 $32.26 0
2022-06-21 $32.26 $32.26 $32.26 $32.26 $32.26 0
2022-06-17 $32.26 $32.26 $32.26 $32.26 $32.26 0
2022-06-16 $32.26 $32.26 $32.26 $32.26 $32.26 418
2022-06-15 $35.35 $35.35 $35.35 $35.35 $35.35 176
2022-06-14 $38.94 $38.94 $38.94 $38.94 $38.94 0
2022-06-13 $38.94 $38.94 $38.94 $38.94 $38.94 16
2022-06-10 $38.94 $38.94 $38.94 $38.94 $38.94 67
2022-06-09 $38.94 $38.94 $38.94 $38.94 $38.94 0
2022-06-08 $38.94 $38.94 $38.94 $38.94 $38.94 0
2022-06-07 $38.94 $38.94 $38.94 $38.94 $38.94 0
2022-06-06 $38.94 $38.94 $38.94 $38.94 $38.94 0
2022-06-03 $38.94 $38.94 $38.94 $38.94 $38.94 1
2022-06-02 $38.94 $38.94 $38.94 $38.94 $38.94 0
2022-06-01 $38.94 $38.94 $38.94 $38.94 $38.94 10
2022-05-31 $38.94 $38.94 $38.94 $38.94 $38.94 0
2022-05-27 $38.94 $38.94 $38.94 $38.94 $38.94 96
2022-05-26 $38.94 $38.94 $38.94 $38.94 $38.94 27
2022-05-25 $38.94 $38.94 $38.94 $38.94 $38.94 103
2022-05-24 $38.94 $38.94 $38.94 $38.94 $38.94 116
2022-05-23 $39.62 $39.62 $39.62 $39.62 $39.62 0
2022-05-20 $39.62 $39.62 $39.62 $39.62 $39.62 0
2022-05-19 $39.62 $39.62 $39.62 $39.62 $39.62 15
2022-05-18 $39.62 $39.62 $39.62 $39.62 $39.62 0
2022-05-17 $39.62 $39.62 $39.62 $39.62 $39.62 0
2022-05-16 $39.62 $39.62 $39.62 $39.62 $39.62 0
2022-05-13 $39.62 $39.62 $39.62 $39.62 $38.28 2,499
2022-05-12 $41.35 $41.35 $41.35 $41.35 $39.96 0
2022-05-11 $41.35 $41.35 $41.35 $41.35 $39.96 0
2022-05-10 $41.35 $41.35 $41.35 $41.35 $39.96 0
2022-05-09 $41.35 $41.35 $41.35 $41.35 $39.96 56
2022-05-06 $41.35 $41.35 $41.35 $41.35 $39.96 0
2022-05-05 $41.35 $41.35 $41.35 $41.35 $39.96 117
2022-05-04 $41.10 $41.10 $41.10 $41.10 $39.71 5
2022-05-03 $41.10 $41.10 $41.10 $41.10 $39.71 0
2022-05-02 $41.10 $41.10 $41.10 $41.10 $39.71 5
2022-04-29 $41.10 $41.10 $41.10 $41.10 $39.71 101
2022-04-28 $44.60 $44.60 $44.60 $44.60 $43.10 1
2022-04-27 $44.60 $44.60 $44.60 $44.60 $43.10 11
2022-04-26 $44.60 $44.60 $44.60 $44.60 $43.10 5
2022-04-25 $44.60 $44.60 $44.60 $44.60 $43.10 61
2022-04-22 $44.60 $44.60 $44.60 $44.60 $43.10 0
2022-04-21 $44.60 $44.60 $44.60 $44.60 $43.10 0
2022-04-20 $44.60 $44.60 $44.60 $44.60 $43.10 0
2022-04-19 $44.60 $44.60 $44.60 $44.60 $43.10 12
2022-04-18 $44.60 $44.60 $44.60 $44.60 $43.10 0
2022-04-14 $44.60 $44.60 $44.60 $44.60 $43.10 0
2022-04-13 $44.60 $44.60 $44.60 $44.60 $43.10 0
2022-04-12 $44.60 $44.60 $44.60 $44.60 $43.10 0
2022-04-11 $44.60 $44.60 $44.60 $44.60 $43.10 12
2022-04-08 $44.60 $44.60 $44.60 $44.60 $43.10 1
2022-04-07 $44.60 $44.60 $44.60 $44.60 $43.10 0
2022-04-06 $44.60 $44.60 $44.60 $44.60 $43.10 0
2022-04-05 $44.60 $44.60 $44.60 $44.60 $43.10 19
2022-04-04 $44.60 $44.60 $44.60 $44.60 $43.10 0
2022-04-01 $44.60 $44.60 $44.60 $44.60 $43.10 0
2022-03-31 $44.60 $44.60 $44.60 $44.60 $43.10 19
2022-03-30 $44.60 $44.60 $44.60 $44.60 $43.10 0
2022-03-29 $44.60 $44.60 $44.60 $44.60 $43.10 27
2022-03-28 $44.60 $44.60 $44.60 $44.60 $43.10 0
2022-03-25 $44.60 $44.60 $44.60 $44.60 $43.10 0
2022-03-24 $44.60 $44.60 $44.60 $44.60 $43.10 100
2022-03-23 $46.31 $46.31 $46.31 $46.31 $44.75 0
2022-03-22 $46.36 $46.36 $46.31 $46.31 $44.75 1,200
2022-03-21 $43.00 $43.00 $43.00 $43.00 $41.55 0
2022-03-18 $43.00 $43.00 $43.00 $43.00 $41.55 0
2022-03-17 $43.00 $43.00 $43.00 $43.00 $41.55 1
2022-03-16 $43.00 $43.00 $43.00 $43.00 $41.55 0
2022-03-15 $43.00 $43.00 $43.00 $43.00 $41.55 0
2022-03-14 $43.00 $43.00 $43.00 $43.00 $41.55 1,211
2022-03-11 $41.57 $41.57 $41.57 $41.57 $40.17 100
2022-03-10 $38.09 $38.09 $38.09 $38.09 $36.80 0
2022-03-09 $38.09 $38.09 $38.09 $38.09 $36.80 0
2022-03-08 $38.09 $38.09 $38.09 $38.09 $36.80 3
2022-03-07 $38.29 $38.82 $38.09 $38.09 $36.80 10,796
2022-03-04 $40.00 $40.00 $40.00 $40.00 $38.65 262
2022-03-03 $45.31 $45.31 $45.31 $45.31 $43.78 0
2022-03-02 $45.31 $45.31 $45.31 $45.31 $43.78 1
2022-03-01 $45.31 $45.31 $45.31 $45.31 $43.78 0
2022-02-28 $45.31 $45.31 $45.31 $45.31 $43.78 0
2022-02-25 $45.31 $45.31 $45.31 $45.31 $43.78 170
2022-02-24 $47.50 $47.50 $47.50 $47.50 $45.90 10
2022-02-23 $47.50 $47.50 $47.50 $47.50 $45.90 0
2022-02-22 $47.50 $47.50 $47.50 $47.50 $45.90 5,000
2022-02-18 $47.50 $47.50 $47.50 $47.50 $45.90 0
2022-02-17 $47.50 $47.50 $47.50 $47.50 $45.90 5,000
2022-02-16 $43.70 $43.70 $43.70 $43.70 $42.23 5
2022-02-15 $43.70 $43.70 $43.70 $43.70 $42.23 0
2022-02-14 $43.70 $43.70 $43.70 $43.70 $42.23 12
2022-02-11 $43.70 $43.70 $43.70 $43.70 $42.23 0
2022-02-10 $43.70 $43.70 $43.70 $43.70 $42.23 0
2022-02-09 $43.70 $43.70 $43.70 $43.70 $42.23 0
2022-02-08 $43.70 $43.70 $43.70 $43.70 $42.23 0
2022-02-07 $43.70 $43.70 $43.70 $43.70 $42.23 10
2022-02-04 $43.70 $43.70 $43.70 $43.70 $42.23 0
2022-02-03 $43.70 $43.70 $43.70 $43.70 $42.23 0
2022-02-02 $43.70 $43.70 $43.70 $43.70 $42.23 0
2022-02-01 $43.70 $43.70 $43.70 $43.70 $42.23 20
2022-01-31 $43.70 $43.70 $43.70 $43.70 $42.23 0
2022-01-28 $43.70 $43.70 $43.70 $43.70 $42.23 73
2022-01-27 $43.70 $43.70 $43.70 $43.70 $42.23 0
2022-01-26 $43.70 $43.70 $43.70 $43.70 $42.23 13
2022-01-25 $43.70 $43.70 $43.70 $43.70 $42.23 0
2022-01-24 $43.70 $43.70 $43.70 $43.70 $42.23 12
2022-01-21 $43.70 $43.70 $43.70 $43.70 $42.23 15
2022-01-20 $43.70 $43.70 $43.70 $43.70 $42.23 1
2022-01-19 $43.70 $43.70 $43.70 $43.70 $42.23 13
2022-01-18 $43.70 $43.70 $43.70 $43.70 $42.23 13
2022-01-14 $43.70 $43.70 $43.70 $43.70 $42.23 1
2022-01-13 $46.33 $46.33 $43.70 $43.70 $42.23 225
2022-01-12 $44.35 $44.35 $44.35 $44.35 $42.85 0
2022-01-11 $46.30 $46.30 $46.30 $46.30 $44.74 306
2022-01-10 $46.30 $46.30 $46.30 $46.30 $44.74 0
2022-01-07 $46.30 $46.30 $46.30 $46.30 $44.74 0
2022-01-06 $46.50 $46.50 $46.30 $46.30 $44.74 306
2022-01-05 $46.90 $46.90 $46.90 $46.90 $45.32 0
2022-01-04 $46.90 $46.90 $46.90 $46.90 $45.32 0
2022-01-03 $47.15 $47.15 $46.60 $46.90 $45.32 4,334
2021-12-31 $44.60 $44.60 $44.60 $44.60 $43.10 27
2021-12-30 $44.60 $44.60 $44.60 $44.60 $43.10 0
2021-12-29 $44.60 $44.60 $44.60 $44.60 $43.10 27
2021-12-28 $44.60 $44.60 $44.60 $44.60 $43.10 0
2021-12-27 $44.60 $44.60 $44.60 $44.60 $43.10 5
2021-12-23 $44.60 $44.60 $44.60 $44.60 $43.10 0
2021-12-22 $44.60 $44.60 $44.60 $44.60 $43.10 0
2021-12-21 $44.60 $44.60 $44.60 $44.60 $43.10 1
2021-12-20 $44.60 $44.60 $44.60 $44.60 $43.10 50
2021-12-17 $44.60 $44.60 $44.60 $44.60 $43.10 0
2021-12-16 $44.60 $44.60 $44.60 $44.60 $43.10 100
2021-12-15 $45.55 $45.55 $45.55 $45.55 $44.01 0
2021-12-14 $45.55 $45.55 $45.55 $45.55 $44.01 0
2021-12-13 $45.55 $45.55 $45.55 $45.55 $44.01 12
2021-12-10 $45.55 $45.55 $45.55 $45.55 $44.01 20
2021-12-09 $45.55 $45.55 $45.55 $45.55 $44.01 0
2021-12-08 $45.55 $45.55 $45.55 $45.55 $44.01 100
2021-12-07 $45.14 $45.14 $45.14 $45.14 $43.62 8
2021-12-06 $45.14 $45.14 $45.14 $45.14 $43.62 25
2021-12-03 $45.14 $45.14 $45.14 $45.14 $43.62 5
2021-12-02 $45.14 $45.14 $45.14 $45.14 $43.62 2
2021-12-01 $45.14 $45.14 $45.14 $45.14 $43.62 5
2021-11-30 $45.14 $45.14 $45.14 $45.14 $43.62 600
2021-11-29 $43.20 $43.20 $43.20 $43.20 $41.74 134
2021-11-26 $48.53 $48.53 $48.53 $48.53 $46.89 2
2021-11-24 $48.53 $48.53 $48.53 $48.53 $46.89 10
2021-11-23 $48.53 $48.53 $48.53 $48.53 $46.89 1
2021-11-22 $48.53 $48.53 $48.53 $48.53 $46.89 9
2021-11-19 $48.53 $48.53 $48.53 $48.53 $46.89 1
2021-11-18 $48.53 $48.53 $48.53 $48.53 $46.89 0
2021-11-17 $48.53 $48.53 $48.53 $48.53 $46.89 7
2021-11-16 $46.55 $48.53 $46.55 $48.53 $46.89 460
2021-11-15 $47.94 $47.94 $47.94 $47.94 $46.32 0
2021-11-12 $47.94 $47.94 $47.94 $47.94 $46.32 43
2021-11-11 $47.94 $47.94 $47.94 $47.94 $46.32 100
2021-11-10 $47.61 $47.61 $47.61 $47.61 $46.00 0
2021-11-09 $47.61 $47.61 $47.61 $47.61 $46.00 1,000
2021-11-08 $47.99 $47.99 $47.99 $47.99 $46.37 1
2021-11-05 $47.99 $47.99 $47.99 $47.99 $46.37 2
2021-11-04 $47.99 $47.99 $47.99 $47.99 $46.37 0
2021-11-03 $47.99 $47.99 $47.99 $47.99 $46.37 1
2021-11-02 $47.99 $47.99 $47.99 $47.99 $46.37 1
2021-11-01 $47.99 $47.99 $47.99 $47.99 $46.37 0
2021-10-29 $47.99 $47.99 $47.99 $47.99 $46.37 1
2021-10-28 $47.99 $47.99 $47.99 $47.99 $46.37 106
2021-10-27 $48.20 $48.20 $48.20 $48.20 $46.57 0
2021-10-26 $48.20 $48.20 $48.20 $48.20 $46.57 1
2021-10-25 $48.20 $48.20 $48.20 $48.20 $46.57 1
2021-10-22 $48.20 $48.20 $48.20 $48.20 $46.57 0
2021-10-21 $48.20 $48.20 $48.20 $48.20 $46.57 0
2021-10-20 $48.20 $48.20 $48.20 $48.20 $46.57 1
2021-10-19 $48.20 $48.20 $48.20 $48.20 $46.57 0
2021-10-18 $48.20 $48.20 $48.20 $48.20 $46.57 0
2021-10-15 $48.20 $48.20 $48.20 $48.20 $46.57 0
2021-10-14 $48.20 $48.20 $48.20 $48.20 $46.57 20
2021-10-13 $48.20 $48.20 $48.20 $48.20 $46.57 11
2021-10-12 $48.20 $48.20 $48.20 $48.20 $46.57 61
2021-10-11 $48.20 $48.20 $48.20 $48.20 $46.57 1
2021-10-08 $48.20 $48.20 $48.20 $48.20 $46.57 195
2021-10-07 $48.60 $48.60 $48.60 $48.60 $46.96 200
2021-10-06 $47.75 $47.75 $47.75 $47.75 $46.14 200
2021-10-05 $49.75 $49.75 $49.75 $49.75 $48.07 0
2021-10-04 $49.75 $49.75 $49.75 $49.75 $48.07 0
2021-10-01 $49.75 $49.75 $49.75 $49.75 $48.07 3
2021-09-30 $49.75 $49.75 $49.75 $49.75 $48.07 1
2021-09-29 $49.75 $49.75 $49.75 $49.75 $48.07 0
2021-09-28 $49.75 $49.75 $49.75 $49.75 $48.07 0
2021-09-27 $49.75 $49.75 $49.75 $49.75 $48.07 21
2021-09-24 $49.75 $49.75 $49.75 $49.75 $48.07 0
2021-09-23 $49.75 $49.75 $49.75 $49.75 $48.07 1
2021-09-22 $49.75 $49.75 $49.75 $49.75 $48.07 0
2021-09-21 $49.75 $49.75 $49.75 $49.75 $48.07 0
2021-09-20 $49.75 $49.75 $49.75 $49.75 $48.07 5,005
2021-09-17 $50.00 $50.00 $50.00 $50.00 $48.31 0
2021-09-16 $50.00 $50.00 $50.00 $50.00 $48.31 2
2021-09-15 $50.00 $50.00 $50.00 $50.00 $48.31 51
2021-09-14 $50.00 $50.00 $50.00 $50.00 $48.31 0
2021-09-13 $50.00 $50.00 $50.00 $50.00 $48.31 0
2021-09-10 $50.00 $50.00 $50.00 $50.00 $48.31 0
2021-09-09 $50.00 $50.00 $50.00 $50.00 $48.31 0
2021-09-08 $50.00 $50.00 $50.00 $50.00 $48.31 58
2021-09-07 $50.00 $50.00 $50.00 $50.00 $48.31 0
2021-09-03 $50.00 $50.00 $50.00 $50.00 $48.31 0
2021-09-02 $50.00 $50.00 $50.00 $50.00 $48.31 1,023
2021-09-01 $49.34 $49.34 $49.34 $49.34 $47.68 317
2021-08-31 $47.00 $47.00 $47.00 $47.00 $45.41 0
2021-08-30 $47.00 $47.00 $47.00 $47.00 $45.41 0
2021-08-27 $47.00 $47.00 $47.00 $47.00 $45.41 1
2021-08-26 $47.00 $47.00 $47.00 $47.00 $45.41 15
2021-08-25 $47.00 $47.00 $47.00 $47.00 $45.41 0
2021-08-24 $47.00 $47.00 $47.00 $47.00 $45.41 0
2021-08-23 $46.75 $47.00 $46.00 $47.00 $45.41 4,000
2021-08-20 $45.43 $45.43 $45.43 $45.43 $43.90 22
2021-08-19 $45.43 $45.43 $45.43 $45.43 $43.90 0
2021-08-18 $45.43 $45.43 $45.43 $45.43 $43.90 65
2021-08-17 $45.43 $45.43 $45.43 $45.43 $43.90 10
2021-08-16 $45.43 $45.43 $45.43 $45.43 $43.90 211
2021-08-13 $45.94 $45.94 $45.94 $45.94 $44.39 0
2021-08-12 $45.94 $45.94 $45.94 $45.94 $44.39 20
2021-08-11 $45.94 $45.94 $45.94 $45.94 $44.39 0
2021-08-10 $45.94 $45.94 $45.94 $45.94 $44.39 0
2021-08-09 $45.94 $45.94 $45.94 $45.94 $44.39 1,235
2021-08-06 $40.50 $40.50 $40.50 $40.50 $39.13 0
2021-08-05 $40.50 $40.50 $40.50 $40.50 $39.13 0
2021-08-04 $40.50 $40.50 $40.50 $40.50 $39.13 0
2021-08-03 $40.50 $40.50 $40.50 $40.50 $39.13 0
2021-08-02 $40.50 $40.50 $40.50 $40.50 $39.13 0
2021-07-30 $40.50 $40.50 $40.50 $40.50 $39.13 184
2021-07-29 $40.50 $40.50 $40.50 $40.50 $39.13 0
2021-07-28 $40.50 $40.50 $40.50 $40.50 $39.13 54
2021-07-27 $40.50 $40.50 $40.50 $40.50 $39.13 0
2021-07-26 $40.50 $40.50 $40.50 $40.50 $39.13 0
2021-07-23 $40.50 $40.50 $40.50 $40.50 $39.13 507
2021-07-22 $41.75 $41.75 $40.50 $40.50 $39.13 4,055
2021-07-21 $41.77 $41.77 $41.77 $41.77 $40.36 3
2021-07-20 $41.77 $41.77 $41.77 $41.77 $40.36 0
2021-07-19 $41.77 $41.77 $41.77 $41.77 $40.36 112
2021-07-16 $41.46 $41.46 $41.46 $41.46 $40.06 0
2021-07-15 $41.46 $41.46 $41.46 $41.46 $40.06 0
2021-07-14 $41.46 $41.46 $41.46 $41.46 $40.06 0
2021-07-13 $41.46 $41.46 $41.46 $41.46 $40.06 0
2021-07-12 $41.46 $41.46 $41.46 $41.46 $40.06 4
2021-07-09 $41.46 $41.46 $41.46 $41.46 $40.06 0
2021-07-08 $41.46 $41.46 $41.46 $41.46 $40.06 6
2021-07-07 $41.46 $41.46 $41.46 $41.46 $40.06 617
2021-07-06 $42.97 $42.97 $42.97 $42.97 $41.52 0
2021-07-02 $42.97 $42.97 $42.97 $42.97 $41.52 80
2021-07-01 $42.97 $42.97 $42.97 $42.97 $41.52 0
2021-06-30 $42.97 $42.97 $42.97 $42.97 $41.52 27
2021-06-29 $42.97 $42.97 $42.97 $42.97 $41.52 0
2021-06-28 $42.97 $42.97 $42.97 $42.97 $41.52 0
2021-06-25 $42.97 $42.97 $42.97 $42.97 $41.52 979
2021-06-24 $45.10 $45.10 $45.10 $45.10 $43.58 0
2021-06-23 $45.10 $45.10 $45.10 $45.10 $43.58 0
2021-06-22 $45.10 $45.10 $45.10 $45.10 $43.58 0
2021-06-21 $45.10 $45.10 $45.10 $45.10 $43.58 1,951
2021-06-18 $41.00 $41.00 $41.00 $41.00 $39.62 10
2021-06-17 $41.00 $41.00 $41.00 $41.00 $39.62 201
2021-06-16 $42.46 $42.46 $42.46 $42.46 $41.03 0
2021-06-15 $42.46 $42.46 $42.46 $42.46 $41.03 0
2021-06-14 $42.46 $42.46 $42.46 $42.46 $41.03 0
2021-06-11 $42.46 $42.46 $42.46 $42.46 $41.03 0
2021-06-10 $42.46 $42.46 $42.46 $42.46 $41.03 0
2021-06-09 $42.46 $42.46 $42.46 $42.46 $41.03 6
2021-06-08 $42.46 $42.46 $42.46 $42.46 $41.03 6
2021-06-07 $42.46 $42.46 $42.46 $42.46 $41.03 0
2021-06-04 $42.46 $42.46 $42.46 $42.46 $41.03 105
2021-06-03 $42.46 $42.46 $42.46 $42.46 $41.03 0
2021-06-02 $42.46 $42.46 $42.46 $42.46 $41.03 130
2021-06-01 $46.69 $46.69 $46.69 $46.69 $45.11 150
2021-05-28 $41.98 $41.98 $41.98 $41.98 $40.56 6
2021-05-27 $41.98 $41.98 $41.98 $41.98 $40.56 2
2021-05-26 $41.98 $41.98 $41.98 $41.98 $40.56 26
2021-05-25 $41.98 $41.98 $41.98 $41.98 $40.56 108
2021-05-24 $41.98 $41.98 $41.98 $41.98 $40.56 57
2021-05-21 $41.98 $41.98 $41.98 $41.98 $40.56 2
2021-05-20 $41.98 $41.98 $41.98 $41.98 $40.56 25
2021-05-19 $41.98 $41.98 $41.98 $41.98 $40.56 764
2021-05-18 $43.85 $43.85 $43.85 $43.85 $42.37 201
2021-05-17 $43.50 $43.50 $43.50 $43.50 $42.03 782
2021-05-14 $41.50 $41.50 $41.50 $41.50 $40.10 25
2021-05-13 $41.50 $41.50 $41.50 $41.50 $40.10 0
2021-05-12 $41.50 $41.50 $41.50 $41.50 $40.10 0
2021-05-11 $41.69 $41.69 $41.50 $41.50 $40.10 507
2021-05-10 $44.80 $44.80 $44.80 $44.80 $43.29 0
2021-05-07 $43.20 $44.80 $43.20 $44.80 $43.29 681
2021-05-06 $43.68 $43.68 $43.68 $43.68 $42.21 100
2021-05-05 $43.68 $43.68 $43.68 $43.68 $42.21 4
2021-05-04 $43.68 $43.68 $43.68 $43.68 $42.21 25
2021-05-03 $43.68 $43.68 $43.68 $43.68 $42.21 0
2021-04-30 $43.68 $43.68 $43.68 $43.68 $41.52 97
2021-04-29 $42.81 $43.68 $42.81 $43.68 $41.52 349
2021-04-28 $41.11 $41.11 $41.11 $41.11 $39.08 12
2021-04-27 $41.11 $41.11 $41.11 $41.11 $39.08 4
2021-04-26 $41.11 $41.11 $41.11 $41.11 $39.08 0
2021-04-23 $41.11 $41.11 $41.11 $41.11 $39.08 0
2021-04-22 $41.11 $41.11 $41.11 $41.11 $39.08 0
2021-04-21 $41.11 $41.11 $41.11 $41.11 $39.08 0
2021-04-20 $41.11 $41.11 $41.11 $41.11 $39.08 0
2021-04-19 $41.11 $41.11 $41.11 $41.11 $39.08 0
2021-04-16 $41.11 $41.11 $41.11 $41.11 $39.08 0
2021-04-15 $41.11 $41.11 $41.11 $41.11 $39.08 12
2021-04-14 $41.11 $41.11 $41.11 $41.11 $39.08 1
2021-04-13 $41.11 $41.11 $41.11 $41.11 $39.08 0
2021-04-12 $41.11 $41.11 $41.11 $41.11 $39.08 20
2021-04-09 $41.11 $41.11 $41.11 $41.11 $39.08 501
2021-04-08 $39.80 $39.80 $39.80 $39.80 $37.83 0
2021-04-07 $39.80 $39.80 $39.80 $39.80 $37.83 0
2021-04-06 $39.80 $39.80 $39.80 $39.80 $37.83 22
2021-04-05 $39.80 $39.80 $39.80 $39.80 $37.83 0
2021-04-01 $39.80 $39.80 $39.80 $39.80 $37.83 50
2021-03-31 $39.80 $39.80 $39.80 $39.80 $37.83 458
2021-03-30 $41.33 $41.33 $41.33 $41.33 $39.29 609
2021-03-29 $40.00 $40.00 $39.93 $39.93 $37.96 220
2021-03-26 $39.60 $39.60 $39.60 $39.60 $37.64 113
2021-03-25 $39.75 $39.75 $39.75 $39.75 $37.78 0
2021-03-24 $39.75 $39.75 $39.75 $39.75 $37.78 190
2021-03-23 $39.03 $39.03 $39.03 $39.03 $37.10 300
2021-03-22 $38.33 $38.33 $38.33 $38.33 $36.43 1
2021-03-19 $38.33 $38.33 $38.33 $38.33 $36.43 8
2021-03-18 $38.33 $38.33 $38.33 $38.33 $36.43 265
2021-03-17 $37.60 $38.89 $37.60 $38.89 $36.97 1,891
2021-03-16 $37.39 $37.39 $37.39 $37.39 $35.54 120
2021-03-15 $35.65 $35.65 $35.65 $35.65 $33.89 2
2021-03-12 $34.90 $35.65 $34.90 $35.65 $33.89 526
2021-03-11 $35.06 $35.06 $35.06 $35.06 $33.33 1
2021-03-10 $35.06 $35.06 $35.06 $35.06 $33.33 1
2021-03-09 $35.06 $35.06 $35.06 $35.06 $33.33 1,500
2021-03-08 $33.66 $33.66 $33.66 $33.66 $32.00 0
2021-03-05 $33.66 $33.66 $33.66 $33.66 $32.00 5
2021-03-04 $33.66 $33.66 $33.66 $33.66 $32.00 1
2021-03-03 $33.66 $33.66 $33.66 $33.66 $32.00 60
2021-03-02 $33.66 $33.66 $33.66 $33.66 $32.00 61
2021-03-01 $33.66 $33.66 $33.66 $33.66 $32.00 151
2021-02-26 $35.44 $35.44 $35.44 $35.44 $33.69 401
2021-02-25 $34.86 $34.86 $34.86 $34.86 $33.14 540
2021-02-24 $34.85 $34.86 $34.85 $34.86 $33.14 540
2021-02-23 $36.74 $36.74 $36.74 $36.74 $34.92 52
2021-02-22 $37.08 $37.08 $37.08 $37.08 $35.25 101
2021-02-19 $37.08 $37.08 $37.08 $37.08 $35.25 0
2021-02-18 $34.85 $34.85 $34.85 $34.85 $33.13 1
2021-02-17 $34.85 $34.85 $34.85 $34.85 $33.13 1
2021-02-16 $34.85 $34.85 $34.85 $34.85 $33.13 440
2021-02-12 $35.21 $36.30 $35.21 $36.30 $34.50 2,121
2021-02-11 $37.83 $37.83 $37.83 $37.83 $35.96 1
2021-02-10 $37.83 $37.83 $37.83 $37.83 $35.96 0
2021-02-09 $36.62 $36.62 $36.62 $36.62 $34.81 111
2021-02-08 $36.62 $36.62 $36.62 $36.62 $34.81 0
2021-02-05 $36.62 $36.62 $36.62 $36.62 $34.81 0
2021-02-04 $36.62 $36.62 $36.62 $36.62 $34.81 0
2021-02-03 $36.62 $36.62 $36.62 $36.62 $34.81 111
2021-02-02 $35.90 $35.90 $35.90 $35.90 $34.12 325
2021-02-01 $35.10 $35.10 $35.10 $35.10 $33.36 422
2021-01-29 $35.05 $35.05 $35.05 $35.05 $33.32 105
2021-01-28 $34.89 $34.89 $34.89 $34.89 $33.16 1
2021-01-27 $34.89 $34.89 $34.89 $34.89 $33.16 1
2021-01-26 $34.89 $34.89 $34.89 $34.89 $33.16 0
2021-01-25 $34.89 $34.89 $34.89 $34.89 $33.16 0
2021-01-22 $34.89 $34.89 $34.89 $34.89 $33.16 2
2021-01-21 $34.89 $34.89 $34.89 $34.89 $33.16 31
2021-01-20 $34.89 $34.89 $34.89 $34.89 $33.16 1,309
2021-01-19 $38.00 $38.00 $38.00 $38.00 $36.12 51
2021-01-15 $38.00 $38.00 $38.00 $38.00 $36.12 0
2021-01-14 $38.00 $38.00 $38.00 $38.00 $36.12 26
2021-01-13 $38.00 $38.00 $38.00 $38.00 $36.12 0
2021-01-12 $38.00 $38.00 $38.00 $38.00 $36.12 0
2021-01-11 $38.00 $38.00 $38.00 $38.00 $36.12 26
2021-01-08 $37.61 $38.00 $37.45 $38.00 $36.12 750
2021-01-07 $37.90 $38.00 $37.59 $37.60 $35.74 6,028
2021-01-06 $35.30 $35.30 $35.30 $35.30 $33.55 240
2021-01-05 $33.75 $33.75 $33.75 $33.75 $32.08 30
2021-01-04 $33.75 $33.75 $33.75 $33.75 $32.08 300
2020-12-31 $32.90 $32.90 $32.90 $32.90 $31.27 0
2020-12-30 $32.90 $32.90 $32.90 $32.90 $31.27 1
2020-12-29 $32.90 $32.90 $32.90 $32.90 $31.27 100
2020-12-28 $31.65 $31.65 $31.65 $31.65 $30.08 12
2020-12-24 $31.65 $31.65 $31.65 $31.65 $30.08 140
2020-12-23 $32.07 $32.07 $32.07 $32.07 $30.48 51
2020-12-22 $32.08 $32.08 $32.07 $32.07 $30.48 1,441
2020-12-21 $31.95 $31.95 $31.95 $31.95 $30.37 1,822
2020-12-18 $32.30 $32.30 $32.30 $32.30 $30.70 234
2020-12-17 $31.25 $31.25 $31.25 $31.25 $29.70 80
2020-12-16 $31.25 $31.25 $31.25 $31.25 $29.70 102
2020-12-15 $30.83 $30.83 $30.83 $30.83 $29.31 105
2020-12-14 $31.43 $31.43 $31.43 $31.43 $29.88 100
2020-12-11 $30.60 $30.60 $30.60 $30.60 $29.09 2
2020-12-10 $30.60 $30.60 $30.60 $30.60 $29.09 62
2020-12-09 $30.60 $30.60 $30.60 $30.60 $29.09 1
2020-12-08 $30.60 $30.60 $30.60 $30.60 $29.09 1
2020-12-07 $30.70 $30.70 $30.60 $30.60 $29.09 1,000
2020-12-04 $30.97 $30.97 $30.97 $30.97 $29.43 1
2020-12-03 $30.97 $30.97 $30.97 $30.97 $29.43 0
2020-12-02 $30.97 $30.97 $30.97 $30.97 $29.43 0
2020-12-01 $30.97 $30.97 $30.97 $30.97 $29.44 333
2020-11-30 $30.96 $30.96 $30.96 $30.96 $29.43 91
2020-11-27 $30.96 $30.96 $30.96 $30.96 $29.43 2
2020-11-25 $30.96 $30.96 $30.96 $30.96 $29.43 200
2020-11-24 $27.10 $27.10 $27.10 $27.10 $25.76 0
2020-11-23 $27.10 $27.10 $27.10 $27.10 $25.76 1
2020-11-20 $27.10 $27.10 $27.10 $27.10 $25.76 1
2020-11-19 $27.10 $27.10 $27.10 $27.10 $25.76 241
2020-11-18 $27.67 $27.67 $27.67 $27.67 $26.30 175
2020-11-17 $26.15 $26.15 $26.15 $26.15 $24.86 1
2020-11-16 $26.15 $26.15 $26.15 $26.15 $24.86 0
2020-11-13 $26.15 $26.15 $26.15 $26.15 $24.86 0
2020-11-12 $26.15 $26.15 $26.15 $26.15 $24.86 60
2020-11-11 $26.15 $26.15 $26.15 $26.15 $24.86 1
2020-11-10 $26.15 $26.15 $26.15 $26.15 $24.86 0
2020-11-09 $26.15 $26.15 $26.15 $26.15 $24.86 3
2020-11-06 $26.15 $26.15 $26.15 $26.15 $24.86 101
2020-11-05 $26.00 $26.19 $26.00 $26.19 $24.89 200
2020-11-04 $25.75 $25.75 $25.75 $25.75 $24.48 501
2020-11-03 $25.50 $25.50 $25.50 $25.50 $24.24 500
2020-11-02 $23.84 $24.30 $23.84 $24.00 $22.81 1,701
2020-10-30 $23.05 $23.05 $23.05 $23.05 $21.91 3
2020-10-29 $23.20 $23.20 $23.05 $23.05 $21.91 446
2020-10-28 $23.28 $23.28 $23.28 $23.28 $22.13 0
2020-10-27 $23.28 $23.28 $23.28 $23.28 $22.13 1
2020-10-26 $23.28 $23.28 $23.28 $23.28 $22.13 3
2020-10-23 $23.28 $23.28 $23.28 $23.28 $22.13 1
2020-10-22 $23.28 $23.28 $23.28 $23.28 $22.13 0
2020-10-21 $23.28 $23.28 $23.28 $23.28 $22.13 30
2020-10-20 $23.28 $23.28 $23.28 $23.28 $22.13 7
2020-10-19 $23.28 $23.28 $23.28 $23.28 $22.13 200
2020-10-16 $21.23 $21.23 $21.23 $21.23 $20.18 0
2020-10-15 $21.23 $21.23 $21.23 $21.23 $20.18 0
2020-10-14 $21.23 $21.23 $21.23 $21.23 $20.18 1
2020-10-13 $21.23 $21.23 $21.23 $21.23 $20.18 0
2020-10-12 $21.23 $21.23 $21.23 $21.23 $20.18 149
2020-10-09 $21.23 $21.23 $21.23 $21.23 $20.18 0
2020-10-08 $21.23 $21.23 $21.23 $21.23 $20.18 0
2020-10-07 $21.23 $21.23 $21.23 $21.23 $20.18 0
2020-10-06 $21.23 $21.23 $21.23 $21.23 $20.18 1
2020-10-05 $21.23 $21.23 $21.23 $21.23 $20.18 1
2020-10-02 $21.23 $21.23 $21.23 $21.23 $20.18 4
2020-10-01 $21.23 $21.23 $21.23 $21.23 $20.18 30
2020-09-30 $21.23 $21.23 $21.23 $21.23 $20.18 1
2020-09-29 $21.23 $21.23 $21.23 $21.23 $20.18 200
2020-09-28 $21.75 $21.75 $21.75 $21.75 $20.67 0
2020-09-25 $21.75 $21.75 $21.75 $21.75 $20.67 30
2020-09-24 $21.75 $21.75 $21.75 $21.75 $20.67 91
2020-09-23 $21.75 $21.75 $21.75 $21.75 $20.67 1
2020-09-22 $21.75 $21.75 $21.75 $21.75 $20.67 0
2020-09-21 $21.75 $21.75 $21.75 $21.75 $20.67 13
2020-09-18 $21.75 $21.75 $21.75 $21.75 $20.67 1
2020-09-17 $21.75 $21.75 $21.75 $21.75 $20.67 0
2020-09-16 $21.75 $21.75 $21.75 $21.75 $20.67 0
2020-09-15 $21.75 $21.75 $21.75 $21.75 $20.67 1
2020-09-14 $21.75 $21.75 $21.75 $21.75 $20.67 0
2020-09-11 $21.75 $21.75 $21.75 $21.75 $20.67 0
2020-09-10 $21.75 $21.75 $21.75 $21.75 $20.67 0
2020-09-09 $21.75 $21.75 $21.75 $21.75 $20.67 1
2020-09-08 $21.75 $21.75 $21.75 $21.75 $20.67 0
2020-09-04 $21.75 $21.75 $21.75 $21.75 $20.67 43
2020-09-03 $21.75 $21.75 $21.75 $21.75 $20.67 190
2020-09-02 $22.70 $22.70 $22.70 $22.70 $21.58 1,035
2020-09-01 $22.70 $22.70 $22.70 $22.70 $21.58 0
2020-08-31 $22.70 $22.70 $22.70 $22.70 $21.58 0
2020-08-28 $22.70 $22.70 $22.70 $22.70 $21.58 92
2020-08-27 $22.70 $22.70 $22.70 $22.70 $21.58 705
2020-08-26 $22.20 $22.20 $22.20 $22.20 $21.10 0
2020-08-25 $22.20 $22.20 $22.20 $22.20 $21.10 52
2020-08-24 $22.20 $22.20 $22.20 $22.20 $21.10 0
2020-08-21 $22.20 $22.20 $22.20 $22.20 $21.10 1
2020-08-20 $22.20 $22.20 $22.20 $22.20 $21.10 0
2020-08-19 $22.20 $22.20 $22.20 $22.20 $21.10 1
2020-08-18 $22.20 $22.20 $22.20 $22.20 $21.10 201
2020-08-17 $22.33 $22.33 $22.33 $22.33 $21.23 51
2020-08-14 $22.33 $22.33 $22.33 $22.33 $21.23 51
2020-08-13 $22.33 $22.33 $22.33 $22.33 $21.23 0
2020-08-12 $22.33 $22.33 $22.33 $22.33 $21.23 6
2020-08-11 $22.33 $22.33 $22.33 $22.33 $21.23 183
2020-08-10 $21.35 $21.35 $21.35 $21.35 $20.29 2
2020-08-07 $21.35 $21.35 $21.35 $21.35 $20.29 12
2020-08-06 $21.35 $21.35 $21.35 $21.35 $20.29 0
2020-08-05 $21.35 $21.35 $21.35 $21.35 $20.29 1
2020-08-04 $21.35 $21.35 $21.35 $21.35 $20.29 120
2020-08-03 $19.00 $19.00 $19.00 $19.00 $18.06 0
2020-07-31 $19.00 $19.00 $19.00 $19.00 $18.06 0
2020-07-30 $19.00 $19.00 $19.00 $19.00 $18.06 0
2020-07-29 $19.00 $19.00 $19.00 $19.00 $18.06 1
2020-07-28 $19.00 $19.00 $19.00 $19.00 $18.06 0
2020-07-27 $19.00 $19.00 $19.00 $19.00 $18.06 204
2020-07-24 $18.56 $18.56 $18.56 $18.56 $17.64 0
2020-07-23 $18.56 $18.56 $18.56 $18.56 $17.64 0
2020-07-22 $18.56 $18.56 $18.56 $18.56 $17.64 1
2020-07-21 $18.56 $18.56 $18.56 $18.56 $17.64 0
2020-07-20 $18.56 $18.56 $18.56 $18.56 $17.64 0
2020-07-17 $18.56 $18.56 $18.56 $18.56 $17.64 1
2020-07-16 $18.56 $18.56 $18.56 $18.56 $17.64 0
2020-07-15 $18.75 $18.75 $18.56 $18.56 $17.64 362
2020-07-14 $17.80 $17.80 $17.80 $17.80 $16.92 0
2020-07-13 $17.80 $17.80 $17.80 $17.80 $16.92 0
2020-07-10 $17.80 $17.80 $17.80 $17.80 $16.92 2
2020-07-09 $17.80 $17.80 $17.80 $17.80 $16.92 5
2020-07-08 $17.80 $17.80 $17.80 $17.80 $16.92 21
2020-07-07 $17.80 $17.80 $17.80 $17.80 $16.92 0
2020-07-06 $17.80 $17.80 $17.80 $17.80 $16.92 1
2020-07-02 $17.80 $17.80 $17.80 $17.80 $16.92 0
2020-07-01 $17.80 $17.80 $17.80 $17.80 $16.92 1
2020-06-30 $17.80 $17.80 $17.80 $17.80 $16.92 0
2020-06-29 $17.80 $17.80 $17.80 $17.80 $16.92 0
2020-06-26 $17.80 $17.80 $17.80 $17.80 $16.92 0
2020-06-25 $17.80 $17.80 $17.80 $17.80 $16.92 1,636
2020-06-24 $17.80 $17.80 $17.80 $17.80 $16.92 0
2020-06-23 $18.00 $18.00 $17.80 $17.80 $16.92 267
2020-06-22 $18.67 $18.67 $18.67 $18.67 $17.75 0
2020-06-19 $18.65 $18.67 $18.65 $18.67 $17.75 280
2020-06-18 $18.55 $18.55 $18.55 $18.55 $17.63 14
2020-06-17 $18.55 $18.55 $18.55 $18.55 $17.63 0
2020-06-16 $18.55 $18.55 $18.55 $18.55 $17.63 53
2020-06-15 $18.55 $18.55 $18.55 $18.55 $17.63 0
2020-06-12 $18.55 $18.55 $18.55 $18.55 $17.63 0
2020-06-11 $18.55 $18.55 $18.55 $18.55 $17.63 2
2020-06-10 $18.55 $18.55 $18.55 $18.55 $17.63 350
2020-06-09 $18.91 $18.91 $18.91 $18.91 $17.97 1
2020-06-08 $18.91 $18.91 $18.91 $18.91 $17.97 1
2020-06-05 $18.91 $18.91 $18.91 $18.91 $17.97 1
2020-06-04 $18.91 $18.91 $18.91 $18.91 $17.97 500
2020-06-03 $17.20 $17.20 $17.20 $17.20 $16.35 1
2020-06-02 $17.20 $17.20 $17.20 $17.20 $16.35 655
2020-06-01 $17.00 $17.00 $17.00 $17.00 $16.16 600
2020-05-29 $17.10 $17.10 $17.10 $17.10 $16.25 0
2020-05-28 $17.10 $17.11 $17.10 $17.10 $16.25 1,351
2020-05-27 $16.73 $16.73 $16.73 $16.73 $15.90 504
2020-05-26 $15.41 $15.41 $15.41 $15.41 $14.65 0
2020-05-22 $15.41 $15.41 $15.41 $15.41 $14.65 13
2020-05-21 $15.41 $15.41 $15.41 $15.41 $14.65 0
2020-05-20 $15.38 $15.41 $15.38 $15.41 $14.65 1,301
2020-05-19 $14.70 $14.70 $14.53 $14.53 $13.81 501
2020-05-18 $15.17 $15.17 $15.17 $15.17 $14.42 20
2020-05-15 $15.17 $15.17 $15.17 $15.17 $14.42 0
2020-05-14 $15.17 $15.17 $15.17 $15.17 $14.42 0
2020-05-13 $15.17 $15.17 $15.17 $15.17 $14.42 1
2020-05-12 $15.17 $15.17 $15.17 $15.17 $14.42 20
2020-05-11 $15.17 $15.17 $15.17 $15.17 $14.42 1
2020-05-08 $15.17 $15.17 $15.17 $15.17 $14.42 0
2020-05-07 $15.17 $15.17 $15.17 $15.17 $14.42 0
2020-05-06 $15.17 $15.17 $15.17 $15.17 $14.42 1
2020-05-05 $15.17 $15.17 $15.17 $15.17 $14.42 16
2020-05-04 $15.17 $15.17 $15.17 $15.17 $14.42 10
2020-05-01 $15.17 $15.17 $15.17 $15.17 $14.42 36
2020-04-30 $15.17 $15.17 $15.17 $15.17 $14.42 8
2020-04-29 $15.17 $15.17 $15.17 $15.17 $14.42 4,708
2020-04-28 $15.49 $15.49 $15.17 $15.17 $14.42 225
2020-04-27 $14.75 $14.75 $14.75 $14.75 $14.02 8
2020-04-24 $14.75 $14.75 $14.75 $14.75 $14.02 200
2020-04-23 $17.02 $17.02 $17.02 $17.02 $16.18 0
2020-04-22 $17.02 $17.02 $17.02 $17.02 $16.18 0
2020-04-21 $17.02 $17.02 $17.02 $17.02 $16.18 0
2020-04-20 $17.02 $17.02 $17.02 $17.02 $16.18 0
2020-04-17 $17.02 $17.02 $17.02 $17.02 $16.18 1
2020-04-16 $17.02 $17.02 $17.02 $17.02 $16.18 10
2020-04-15 $17.02 $17.02 $17.02 $17.02 $16.18 8
2020-04-14 $17.02 $17.02 $17.02 $17.02 $16.18 0
2020-04-13 $17.02 $17.02 $17.02 $17.02 $16.18 0
2020-04-09 $17.36 $17.36 $17.02 $17.02 $16.18 1,178
2020-04-08 $15.58 $15.58 $15.58 $15.58 $14.81 11
2020-04-07 $15.58 $15.58 $15.58 $15.58 $14.81 11
2020-04-06 $15.58 $15.58 $15.58 $15.58 $14.81 1
2020-04-03 $15.58 $15.58 $15.58 $15.58 $14.81 1,000
2020-04-02 $15.60 $15.75 $15.60 $15.60 $14.83 1,400
2020-04-01 $15.27 $15.27 $15.27 $15.27 $14.51 200
2020-03-31 $15.95 $15.95 $15.95 $15.95 $15.16 0
2020-03-30 $15.95 $15.95 $15.95 $15.95 $15.16 232
2020-03-27 $16.02 $16.50 $14.92 $14.92 $14.18 413
2020-03-26 $15.02 $15.02 $15.02 $15.02 $14.28 0
2020-03-25 $15.02 $15.02 $15.02 $15.02 $14.28 633
2020-03-24 $13.83 $13.83 $13.83 $13.83 $13.15 300
2020-03-23 $12.84 $12.84 $12.37 $12.37 $11.76 300
2020-03-20 $14.11 $14.11 $13.63 $13.63 $12.96 900
2020-03-19 $11.40 $11.40 $11.40 $11.40 $10.84 0
2020-03-18 $11.40 $11.40 $11.40 $11.40 $10.84 0
2020-03-17 $11.40 $11.40 $11.40 $11.40 $10.84 0
2020-03-16 $13.40 $13.40 $11.40 $11.40 $10.84 591
2020-03-13 $16.61 $16.61 $16.19 $16.19 $15.39 520
2020-03-12 $18.15 $18.15 $16.12 $16.12 $15.32 362
2020-03-11 $19.40 $19.40 $19.40 $19.40 $18.44 5
2020-03-10 $19.40 $19.40 $19.40 $19.40 $18.44 1,402
2020-03-09 $18.95 $18.95 $18.95 $18.95 $18.01 177
2020-03-06 $22.65 $22.65 $22.65 $22.65 $21.53 0
2020-03-05 $22.65 $22.65 $22.65 $22.65 $21.53 0
2020-03-04 $23.33 $23.33 $22.65 $22.65 $21.53 1,146
2020-03-03 $25.95 $25.95 $25.95 $25.95 $24.67 51
2020-03-02 $25.95 $25.95 $25.95 $25.95 $24.67 1
2020-02-28 $25.95 $25.95 $25.95 $25.95 $24.67 9
2020-02-27 $25.95 $25.95 $25.95 $25.95 $24.67 0
2020-02-26 $25.95 $25.95 $25.95 $25.95 $24.67 1
2020-02-25 $25.95 $25.95 $25.95 $25.95 $24.67 0
2020-02-24 $25.95 $25.95 $25.95 $25.95 $24.67 91
2020-02-21 $25.95 $25.95 $25.95 $25.95 $24.67 0
2020-02-20 $25.95 $25.95 $25.95 $25.95 $24.67 10
2020-02-19 $25.80 $26.78 $25.80 $25.95 $24.67 800
2020-02-18 $25.50 $25.54 $25.50 $25.54 $24.28 4,001
2020-02-14 $24.60 $25.40 $24.60 $24.90 $23.67 12,100
2020-02-13 $24.65 $24.65 $24.65 $24.65 $23.43 272
2020-02-12 $21.95 $21.95 $21.95 $21.95 $20.86 0
2020-02-11 $22.13 $22.13 $21.95 $21.95 $20.86 401
2020-02-10 $22.30 $22.30 $22.30 $22.30 $21.20 2
2020-02-07 $22.30 $22.30 $22.30 $22.30 $21.20 0
2020-02-06 $22.30 $22.30 $22.30 $22.30 $21.20 421
2020-02-04 $23.80 $23.80 $23.80 $23.80 $22.62 1
2020-02-03 $23.80 $23.80 $23.80 $23.80 $22.62 1
2020-01-31 $23.80 $23.80 $23.80 $23.80 $22.62 9
2020-01-30 $23.80 $23.80 $23.80 $23.80 $22.62 10
2020-01-29 $23.80 $23.80 $23.80 $23.80 $22.62 0
2020-01-28 $23.80 $23.80 $23.80 $23.80 $22.62 1
2020-01-27 $23.80 $23.80 $23.80 $23.80 $22.62 3
2020-01-24 $23.80 $23.80 $23.80 $23.80 $22.62 0
2020-01-23 $23.80 $23.80 $23.80 $23.80 $22.62 0
2020-01-22 $23.80 $23.80 $23.80 $23.80 $22.62 50
2020-01-21 $23.80 $23.80 $23.80 $23.80 $22.62 1
2020-01-17 $23.80 $23.80 $23.80 $23.80 $22.62 0
2020-01-16 $23.80 $23.80 $23.80 $23.80 $22.62 1
2020-01-15 $23.80 $23.80 $23.80 $23.80 $22.62 0
2020-01-14 $23.14 $23.80 $23.00 $23.80 $22.62 1,100
2020-01-13 $23.21 $23.21 $23.21 $23.21 $22.06 201
2020-01-10 $23.52 $23.52 $23.52 $23.52 $22.36 20
2020-01-09 $23.52 $23.52 $23.52 $23.52 $22.36 2,028
2020-01-08 $23.30 $23.30 $23.30 $23.30 $22.15 1
2020-01-07 $23.30 $23.30 $23.30 $23.30 $22.15 52
2020-01-06 $23.30 $23.30 $23.30 $23.30 $22.15 1
2020-01-03 $23.30 $23.30 $23.30 $23.30 $22.15 550
2020-01-02 $23.20 $23.20 $23.20 $23.20 $22.05 0
2019-12-31 $23.20 $23.20 $23.20 $23.20 $22.05 1
2019-12-30 $23.20 $23.20 $23.20 $23.20 $22.05 1,000
2019-12-27 $22.70 $22.70 $22.70 $22.70 $21.58 36
2019-12-26 $22.70 $22.70 $22.70 $22.70 $21.58 1
2019-12-24 $22.70 $22.70 $22.70 $22.70 $21.58 21
2019-12-23 $22.70 $22.70 $22.70 $22.70 $21.58 201
2019-12-20 $22.55 $22.55 $22.55 $22.55 $21.43 0
2019-12-19 $22.55 $22.55 $22.55 $22.55 $21.43 5
2019-12-18 $22.55 $22.55 $22.55 $22.55 $21.43 515
2019-12-17 $21.60 $21.60 $21.60 $21.60 $20.53 0
2019-12-16 $21.60 $21.60 $21.60 $21.60 $20.53 51
2019-12-13 $21.60 $21.60 $21.60 $21.60 $20.53 0
2019-12-12 $21.64 $21.64 $21.60 $21.60 $20.53 300
2019-12-11 $21.65 $21.65 $21.45 $21.45 $20.39 591
2019-12-10 $21.30 $21.30 $21.30 $21.30 $20.25 1
2019-12-09 $21.30 $21.30 $21.30 $21.30 $20.25 1
2019-12-06 $21.30 $21.30 $21.30 $21.30 $20.25 124
2019-12-05 $20.14 $20.14 $20.14 $20.14 $19.14 0
2019-12-04 $20.14 $20.14 $20.14 $20.14 $19.14 1,628
2019-12-03 $20.75 $20.75 $20.75 $20.75 $19.72 5
2019-12-02 $20.75 $20.75 $20.75 $20.75 $19.72 1
2019-11-29 $20.75 $20.75 $20.75 $20.75 $19.72 10
2019-11-27 $20.75 $20.75 $20.75 $20.75 $19.72 1
2019-11-26 $20.75 $20.75 $20.75 $20.75 $19.72 1
2019-11-25 $20.75 $20.75 $20.75 $20.75 $19.72 51
2019-11-22 $20.75 $20.75 $20.75 $20.75 $19.72 0
2019-11-21 $20.75 $20.75 $20.75 $20.75 $19.72 92
2019-11-20 $20.75 $20.75 $20.75 $20.75 $19.72 26
2019-11-19 $20.75 $20.75 $20.75 $20.75 $19.72 0
2019-11-18 $20.75 $20.75 $20.75 $20.75 $19.72 0
2019-11-15 $20.75 $20.75 $20.75 $20.75 $19.72 1
2019-11-14 $20.75 $20.75 $20.75 $20.75 $19.72 1
2019-11-13 $20.75 $20.75 $20.75 $20.75 $19.72 55
2019-11-12 $20.75 $20.75 $20.75 $20.75 $19.72 0
2019-11-11 $20.85 $20.85 $20.58 $20.75 $19.72 837
2019-11-08 $20.34 $20.34 $20.34 $20.34 $19.33 5
2019-11-07 $20.34 $20.34 $20.34 $20.34 $19.33 0
2019-11-06 $20.34 $20.34 $20.34 $20.34 $19.33 1
2019-11-05 $20.82 $20.82 $20.34 $20.34 $19.33 470
2019-11-04 $19.75 $19.75 $19.75 $19.75 $18.77 1
2019-11-01 $19.75 $19.75 $19.75 $19.75 $18.77 10
2019-10-31 $19.75 $19.75 $19.75 $19.75 $18.77 0
2019-10-30 $19.75 $19.75 $19.75 $19.75 $18.77 0
2019-10-29 $19.75 $19.75 $19.75 $19.75 $18.77 0
2019-10-28 $20.00 $20.00 $19.75 $19.75 $18.77 412
2019-10-25 $20.35 $20.35 $20.35 $20.35 $19.34 0
2019-10-24 $20.35 $20.35 $20.35 $20.35 $19.34 1,008
2019-10-23 $19.55 $19.55 $19.55 $19.55 $18.58 0
2019-10-22 $19.55 $19.55 $19.55 $19.55 $18.58 0
2019-10-21 $19.55 $19.55 $19.55 $19.55 $18.58 1
2019-10-18 $19.55 $19.55 $19.55 $19.55 $18.58 1
2019-10-17 $19.55 $19.55 $19.55 $19.55 $18.58 526
2019-10-16 $19.65 $19.65 $19.25 $19.25 $18.30 614
2019-10-15 $19.14 $19.14 $19.00 $19.00 $18.06 200
2019-10-14 $19.13 $19.13 $19.13 $19.13 $18.18 1
2019-10-11 $18.65 $19.13 $18.65 $19.13 $18.18 701
2019-10-10 $18.20 $18.20 $18.20 $18.20 $17.30 82
2019-10-09 $18.20 $18.20 $18.20 $18.20 $17.30 55
2019-10-08 $18.20 $18.20 $18.20 $18.20 $17.30 0
2019-10-07 $18.20 $18.20 $18.20 $18.20 $17.30 1
2019-10-04 $18.20 $18.20 $18.20 $18.20 $17.30 2
2019-10-03 $18.20 $18.20 $18.20 $18.20 $17.30 1
2019-10-02 $18.20 $18.20 $18.20 $18.20 $17.30 77
2019-10-01 $18.45 $18.45 $18.20 $18.20 $17.30 200
2019-09-30 $18.65 $18.65 $18.40 $18.40 $17.49 221
2019-09-27 $18.73 $18.73 $18.65 $18.65 $17.73 210
2019-09-26 $20.60 $20.60 $20.60 $20.60 $19.58 0
2019-09-25 $20.60 $20.60 $20.60 $20.60 $19.58 0
2019-09-24 $20.60 $20.60 $20.60 $20.60 $19.58 100
2019-09-23 $20.60 $20.60 $20.60 $20.60 $19.58 1
2019-09-20 $20.60 $20.60 $20.60 $20.60 $19.58 601
2019-09-19 $19.89 $19.89 $19.89 $19.89 $18.91 0
2019-09-18 $19.89 $19.89 $19.89 $19.89 $18.91 0
2019-09-17 $19.89 $19.89 $19.89 $19.89 $18.91 1
2019-09-16 $19.89 $19.89 $19.89 $19.89 $18.91 0
2019-09-13 $19.89 $19.89 $19.89 $19.89 $18.91 0
2019-09-12 $19.55 $19.89 $19.55 $19.89 $18.91 200
2019-09-11 $19.05 $19.05 $19.05 $19.05 $18.11 47
2019-09-10 $19.05 $19.05 $19.05 $19.05 $18.11 1
2019-09-09 $19.05 $19.05 $19.05 $19.05 $18.11 200
2019-09-06 $18.65 $18.65 $18.65 $18.65 $17.73 1
2019-09-05 $18.65 $18.65 $18.65 $18.65 $17.73 0
2019-09-04 $18.65 $18.65 $18.65 $18.65 $17.73 1,701
2019-09-03 $18.75 $18.75 $18.45 $18.45 $17.54 205
2019-08-30 $18.65 $18.65 $18.65 $18.65 $17.73 11
2019-08-29 $18.65 $18.65 $18.65 $18.65 $17.73 200
2019-08-28 $17.80 $17.80 $17.80 $17.80 $16.92 0
2019-08-27 $17.80 $17.80 $17.80 $17.80 $16.92 1
2019-08-26 $17.80 $17.80 $17.80 $17.80 $16.92 674
2019-08-23 $19.87 $19.87 $19.87 $19.87 $18.89 0
2019-08-22 $19.87 $19.87 $19.87 $19.87 $18.89 0
2019-08-21 $19.87 $19.87 $19.87 $19.87 $18.89 0
2019-08-20 $19.87 $19.87 $19.87 $19.87 $18.89 0
2019-08-19 $19.87 $19.87 $19.87 $19.87 $18.89 1
2019-08-15 $19.50 $19.87 $19.50 $19.87 $18.89 600
2019-08-14 $19.50 $19.87 $19.50 $19.87 $18.89 600
2019-08-13 $19.50 $19.87 $19.50 $19.87 $18.89 615
2019-08-12 $19.54 $19.55 $19.54 $19.55 $18.58 600
2019-08-09 $20.85 $20.85 $20.85 $20.85 $19.82 0
2019-08-08 $20.85 $20.85 $20.85 $20.85 $19.82 0
2019-08-07 $20.85 $20.85 $20.85 $20.85 $19.82 1
2019-08-06 $20.85 $20.85 $20.85 $20.85 $19.82 1
2019-08-05 $20.85 $20.85 $20.85 $20.85 $19.82 1
2019-08-02 $21.30 $21.30 $20.85 $20.85 $19.82 100
2019-08-01 $21.30 $21.30 $20.85 $20.85 $19.82 100
2019-07-31 $21.30 $21.30 $20.85 $20.85 $19.82 100
2019-07-30 $21.30 $21.30 $20.85 $20.85 $19.82 100
2019-07-29 $20.85 $20.85 $20.85 $20.85 $19.82 1
2019-07-26 $20.85 $20.85 $20.85 $20.85 $19.82 9
2019-07-25 $21.30 $21.30 $20.85 $20.85 $19.82 3,000
2019-07-24 $19.65 $19.65 $19.65 $19.65 $18.68 265
2019-07-23 $19.84 $20.91 $19.84 $20.23 $19.23 5,429
2019-07-22 $18.84 $18.84 $18.84 $18.84 $17.91 1
2019-07-19 $18.84 $18.84 $18.84 $18.84 $17.91 1
2019-07-18 $18.84 $18.84 $18.84 $18.84 $17.91 0
2019-07-17 $18.47 $18.84 $18.47 $18.84 $17.91 200
2019-07-16 $18.50 $18.50 $18.50 $18.50 $17.59 4
2019-07-15 $18.50 $18.50 $18.50 $18.50 $17.59 2
2019-07-12 $18.50 $18.50 $18.50 $18.50 $17.59 44
2019-07-11 $18.92 $18.92 $18.50 $18.50 $17.59 200
2019-07-10 $18.35 $18.35 $18.35 $18.35 $17.44 394
2019-07-09 $18.55 $18.55 $18.55 $18.55 $17.63 0
2019-07-08 $18.55 $18.55 $18.55 $18.55 $17.63 35
2019-07-05 $18.55 $18.55 $18.55 $18.55 $17.63 401
2019-07-03 $18.55 $18.55 $18.55 $18.55 $17.63 18
2019-07-02 $18.76 $18.76 $18.55 $18.55 $17.63 722
2019-07-01 $19.11 $19.11 $19.11 $19.11 $18.16 164
2019-06-28 $18.90 $20.00 $18.90 $20.00 $19.01 631
2019-06-27 $18.55 $18.55 $18.55 $18.55 $17.63 0
2019-06-26 $18.55 $18.55 $18.55 $18.55 $17.63 26
2019-06-25 $18.55 $18.55 $18.55 $18.55 $17.63 0
2019-06-24 $18.55 $18.55 $18.55 $18.55 $17.63 1
2019-06-21 $18.55 $18.55 $18.55 $18.55 $17.63 0
2019-06-19 $18.55 $18.55 $18.55 $18.55 $17.63 638
2019-06-18 $18.30 $18.30 $18.30 $18.30 $17.39 0
2019-06-17 $18.30 $18.30 $18.30 $18.30 $17.39 1
2019-06-14 $18.30 $18.30 $18.30 $18.30 $17.39 101
2019-06-13 $18.05 $18.05 $18.05 $18.05 $17.16 0
2019-06-12 $18.05 $18.05 $18.05 $18.05 $17.16 51
2019-06-11 $18.05 $18.05 $18.05 $18.05 $17.16 1
2019-06-10 $18.05 $18.05 $18.05 $18.05 $17.16 1
2019-06-07 $18.05 $18.05 $18.05 $18.05 $17.16 0
2019-06-06 $18.05 $18.05 $18.05 $18.05 $17.16 0
2019-06-05 $18.05 $18.05 $18.05 $18.05 $17.16 101
2019-06-03 $18.64 $18.64 $18.64 $18.64 $17.72 1
2019-05-31 $18.64 $18.64 $18.64 $18.64 $17.72 12
2019-05-30 $18.64 $18.64 $18.64 $18.64 $17.72 0
2019-05-29 $18.64 $18.64 $18.64 $18.64 $17.72 104
2019-05-28 $20.58 $20.58 $20.58 $20.58 $19.56 110
2019-05-24 $19.68 $20.58 $19.68 $20.58 $19.56 500
2019-05-23 $19.45 $19.45 $19.45 $19.45 $18.49 60
2019-05-22 $19.45 $19.45 $19.45 $19.45 $18.49 314
2019-05-21 $18.19 $18.19 $18.19 $18.19 $17.29 105
2019-05-20 $18.45 $18.45 $18.19 $18.19 $17.29 416
2019-05-17 $19.00 $19.00 $19.00 $19.00 $18.06 21
2019-05-16 $19.00 $19.00 $19.00 $19.00 $18.06 1,205
2019-05-15 $19.80 $19.80 $19.80 $19.80 $18.82 1
2019-05-14 $19.80 $19.80 $19.80 $19.80 $18.82 0
2019-05-13 $19.80 $19.80 $19.80 $19.80 $18.82 1
2019-05-10 $19.80 $19.80 $19.80 $19.80 $18.82 1
2019-05-09 $19.80 $19.80 $19.80 $19.80 $18.82 0
2019-05-08 $19.80 $19.80 $19.80 $19.80 $18.82 1
2019-05-07 $19.80 $19.80 $19.80 $19.80 $18.82 1
2019-05-06 $19.80 $19.80 $19.80 $19.80 $18.82 36
2019-05-03 $19.35 $19.35 $19.35 $19.35 $18.40 36
2019-05-02 $19.80 $19.80 $19.80 $19.80 $18.40 1
2019-05-01 $19.80 $19.80 $19.80 $19.80 $18.40 0
2019-04-30 $19.80 $19.80 $19.80 $19.80 $18.40 3
2019-04-29 $19.80 $19.80 $19.80 $19.80 $18.40 1
2019-04-26 $19.80 $19.80 $19.80 $19.80 $18.40 63
2019-04-25 $19.80 $19.80 $19.80 $19.80 $18.40 30
2019-04-24 $19.80 $19.80 $19.80 $19.80 $18.40 0
2019-04-23 $19.80 $19.80 $19.80 $19.80 $18.40 51
2019-04-22 $19.80 $19.80 $19.80 $19.80 $18.40 1
2019-04-18 $20.00 $20.00 $19.80 $19.80 $18.40 494
2019-04-17 $17.90 $18.00 $17.80 $17.80 $16.54 3,200
2019-04-16 $17.85 $17.85 $17.85 $17.85 $16.59 388
2019-04-15 $17.40 $17.40 $17.40 $17.40 $16.17 1
2019-04-12 $17.40 $17.40 $17.40 $17.40 $16.17 216
2019-04-11 $17.25 $17.25 $17.25 $17.25 $16.03 1,064
2019-04-10 $17.47 $17.47 $17.47 $17.47 $16.23 0
2019-04-09 $17.47 $17.47 $17.47 $17.47 $16.23 0
2019-04-08 $17.47 $17.47 $17.47 $17.47 $16.23 601
2019-04-05 $15.70 $15.70 $15.70 $15.70 $14.59 1
2019-04-04 $15.70 $15.70 $15.70 $15.70 $14.59 13
2019-04-03 $15.70 $15.70 $15.70 $15.70 $14.59 1
2019-04-02 $15.70 $15.70 $15.70 $15.70 $14.59 1
2019-04-01 $15.70 $15.70 $15.70 $15.70 $14.59 1
2019-03-29 $16.00 $16.00 $15.70 $15.70 $14.59 2,236
2019-03-28 $15.55 $15.55 $15.55 $15.55 $14.45 1
2019-03-27 $15.59 $15.59 $15.55 $15.55 $14.45 400
2019-03-26 $17.19 $17.19 $17.19 $17.19 $15.97 1
2019-03-25 $17.19 $17.19 $17.19 $17.19 $15.97 1
2019-03-22 $17.19 $17.19 $17.19 $17.19 $15.97 13
2019-03-21 $17.19 $17.19 $17.19 $17.19 $15.97 1
2019-03-20 $17.19 $17.19 $17.19 $17.19 $15.97 1
2019-03-19 $17.19 $17.19 $17.19 $17.19 $15.97 1
2019-03-18 $17.19 $17.19 $17.19 $17.19 $15.97 3
2019-03-15 $17.19 $17.19 $17.19 $17.19 $15.97 1,178
2019-03-14 $16.25 $16.25 $16.25 $16.25 $15.10 673
2019-03-13 $16.28 $16.28 $16.28 $16.28 $15.13 1
2019-03-12 $16.28 $16.28 $16.28 $16.28 $15.13 210
2019-03-11 $16.25 $16.25 $16.25 $16.25 $15.10 0
2019-03-08 $16.25 $16.25 $16.25 $16.25 $15.10 0
2019-03-07 $16.25 $16.25 $16.25 $16.25 $15.10 0
2019-03-06 $16.25 $16.25 $16.25 $16.25 $15.10 0
2019-03-05 $16.25 $16.25 $16.25 $16.25 $15.10 301
2019-03-04 $16.55 $16.55 $16.55 $16.55 $15.38 10
2019-03-01 $16.55 $16.55 $16.55 $16.55 $15.38 114
2019-02-28 $16.35 $16.35 $16.35 $16.35 $15.19 2
2019-02-27 $16.35 $16.35 $16.35 $16.35 $15.19 100
2019-02-26 $16.50 $16.50 $16.50 $16.50 $15.33 251
2019-02-25 $17.00 $17.15 $17.00 $17.15 $15.93 901
2019-02-22 $16.28 $16.28 $16.28 $16.28 $15.13 3,000
2019-02-20 $15.75 $15.75 $15.75 $15.75 $14.63 0
2019-02-19 $15.75 $15.75 $15.75 $15.75 $14.63 2,578
2019-02-15 $15.25 $15.25 $15.25 $15.25 $14.17 0
2019-02-14 $15.35 $15.55 $15.13 $15.25 $14.17 6,706
2019-02-13 $12.86 $12.86 $12.86 $12.86 $11.95 36
2019-02-12 $12.86 $12.86 $12.86 $12.86 $11.95 0
2019-02-11 $12.86 $12.86 $12.86 $12.86 $11.95 1
2019-02-08 $12.86 $12.86 $12.86 $12.86 $11.95 1,520
2019-02-07 $13.47 $13.47 $13.47 $13.47 $12.52 11
2019-02-06 $13.47 $13.47 $13.47 $13.47 $12.52 250
2019-02-05 $13.11 $13.11 $13.11 $13.11 $12.18 1
2019-02-04 $13.11 $13.11 $13.11 $13.11 $12.18 1
2019-02-01 $13.11 $13.11 $13.11 $13.11 $12.18 373
2019-01-31 $13.10 $13.10 $13.10 $13.10 $12.17 1
2019-01-30 $13.10 $13.10 $13.10 $13.10 $12.17 0
2019-01-29 $13.10 $13.10 $13.10 $13.10 $12.17 1
2019-01-28 $13.10 $13.10 $13.10 $13.10 $12.17 2
2019-01-25 $13.10 $13.10 $13.10 $13.10 $12.17 0
2019-01-24 $13.10 $13.10 $13.10 $13.10 $12.17 1
2019-01-23 $13.10 $13.10 $13.10 $13.10 $12.17 201
2019-01-22 $13.10 $13.10 $13.10 $13.10 $12.17 601
2019-01-18 $12.35 $12.35 $12.35 $12.35 $11.48 0
2019-01-17 $12.35 $12.35 $12.35 $12.35 $11.48 1
2019-01-16 $12.35 $12.35 $12.35 $12.35 $11.48 0
2019-01-15 $12.35 $12.35 $12.35 $12.35 $11.48 0
2019-01-14 $12.35 $12.35 $12.35 $12.35 $11.48 1
2019-01-11 $12.35 $12.35 $12.35 $12.35 $11.48 29
2019-01-10 $12.35 $12.35 $12.35 $12.35 $11.48 0
2019-01-09 $12.35 $12.35 $12.35 $12.35 $11.48 52
2019-01-08 $12.35 $12.35 $12.35 $12.35 $11.48 669
2019-01-07 $11.69 $11.69 $11.69 $11.69 $10.86 1
2019-01-04 $11.69 $11.69 $11.69 $11.69 $10.86 1
2019-01-03 $11.69 $11.69 $11.69 $11.69 $10.86 200
2019-01-02 $12.64 $12.64 $12.64 $12.64 $11.74 1
2018-12-31 $12.64 $12.64 $12.64 $12.64 $11.74 1
2018-12-28 $12.64 $12.64 $12.64 $12.64 $11.74 41
2018-12-27 $12.64 $12.64 $12.64 $12.64 $11.74 1
2018-12-26 $12.64 $12.64 $12.64 $12.64 $11.74 106
2018-12-24 $12.64 $12.64 $12.64 $12.64 $11.74 20
2018-12-21 $12.64 $12.64 $12.64 $12.64 $11.74 1
2018-12-20 $12.64 $12.64 $12.64 $12.64 $11.74 50
2018-12-18 $12.64 $12.64 $12.64 $12.64 $11.74 0
2018-12-17 $12.64 $12.64 $12.64 $12.64 $11.74 32
2018-12-14 $12.64 $12.64 $12.64 $12.64 $11.74 101
2018-12-13 $12.28 $12.28 $12.28 $12.28 $11.41 0
2018-12-12 $12.25 $12.40 $12.25 $12.28 $11.41 3,700
2018-12-11 $13.19 $13.19 $13.19 $13.19 $12.26 1
2018-12-10 $13.19 $13.19 $13.19 $13.19 $12.26 1
2018-12-07 $13.19 $13.19 $13.19 $13.19 $12.26 101
2018-12-06 $12.20 $12.20 $12.20 $12.20 $11.34 80
2018-12-04 $12.20 $12.20 $12.20 $12.20 $11.34 1
2018-12-03 $12.20 $12.20 $12.20 $12.20 $11.34 101
2018-11-30 $12.25 $12.25 $12.25 $12.25 $11.38 16
2018-11-29 $12.25 $12.25 $12.25 $12.25 $11.38 0
2018-11-28 $12.25 $12.25 $12.25 $12.25 $11.38 501
2018-11-27 $13.05 $13.05 $13.05 $13.05 $12.13 1
2018-11-26 $13.05 $13.05 $13.05 $13.05 $12.13 1
2018-11-21 $13.05 $13.05 $13.05 $13.05 $12.13 0
2018-11-20 $13.05 $13.05 $13.05 $13.05 $12.13 0
2018-11-19 $13.05 $13.05 $13.05 $13.05 $12.13 549
2018-11-16 $13.05 $13.05 $13.05 $13.05 $12.13 500
2018-11-15 $14.40 $14.40 $14.40 $14.40 $13.38 0
2018-11-14 $14.40 $14.40 $14.40 $14.40 $13.38 1
2018-11-13 $14.40 $14.40 $14.40 $14.40 $13.38 0
2018-11-12 $14.40 $14.40 $14.40 $14.40 $13.38 0
2018-11-09 $14.40 $14.40 $14.40 $14.40 $13.38 1
2018-11-08 $14.40 $14.40 $14.40 $14.40 $13.38 0
2018-11-07 $14.40 $14.40 $14.40 $14.40 $13.38 0
2018-11-06 $14.40 $14.40 $14.40 $14.40 $13.38 524
2018-11-05 $13.01 $13.01 $13.01 $13.01 $12.09 1
2018-11-02 $13.01 $13.01 $13.01 $13.01 $12.09 1
2018-11-01 $13.01 $13.01 $13.01 $13.01 $12.09 1
2018-10-31 $13.01 $13.01 $13.01 $13.01 $12.09 1
2018-10-30 $13.01 $13.01 $13.01 $13.01 $12.09 943
2018-10-29 $12.90 $12.90 $12.90 $12.90 $11.99 340
2018-10-26 $13.50 $13.50 $13.50 $13.50 $12.54 16
2018-10-25 $13.82 $13.82 $13.50 $13.50 $12.54 875
2018-10-24 $15.67 $15.67 $15.67 $15.67 $14.56 29
2018-10-23 $15.67 $15.67 $15.67 $15.67 $14.56 900
2018-10-22 $15.00 $15.00 $15.00 $15.00 $13.94 0
2018-10-19 $15.00 $15.00 $15.00 $15.00 $13.94 76
2018-10-18 $15.00 $15.00 $15.00 $15.00 $13.94 1
2018-10-17 $15.00 $15.00 $15.00 $15.00 $13.94 1
2018-10-16 $15.00 $15.00 $15.00 $15.00 $13.94 1,735
2018-10-15 $15.00 $15.00 $15.00 $15.00 $13.94 900
2018-10-12 $14.87 $14.87 $14.87 $14.87 $13.82 0
2018-10-11 $14.87 $14.87 $14.87 $14.87 $13.82 1,000
2018-10-10 $15.75 $15.75 $15.25 $15.25 $14.17 230
2018-10-09 $14.99 $15.80 $14.99 $15.80 $14.68 1,802
2018-10-08 $16.20 $16.20 $16.20 $16.20 $15.05 1
2018-10-05 $16.20 $16.20 $16.20 $16.20 $15.05 372
2018-10-04 $16.30 $16.30 $16.20 $16.20 $15.05 300
2018-10-03 $16.17 $16.17 $16.17 $16.17 $15.02 0
2018-10-02 $16.80 $16.80 $16.17 $16.17 $15.02 800
2018-10-01 $16.80 $16.80 $16.80 $16.80 $15.61 0
2018-09-28 $16.80 $16.80 $16.80 $16.80 $15.61 12
2018-09-27 $16.80 $16.80 $16.80 $16.80 $15.61 1
2018-09-26 $16.80 $16.80 $16.80 $16.80 $15.61 200
2018-09-25 $17.50 $17.50 $17.50 $17.50 $16.26 20
2018-09-24 $17.50 $17.50 $17.50 $17.50 $16.26 0
2018-09-21 $17.50 $17.50 $17.50 $17.50 $16.26 12
2018-09-20 $17.49 $17.50 $17.49 $17.50 $16.26 621
2018-09-19 $17.20 $17.20 $17.20 $17.20 $15.98 1
2018-09-18 $17.20 $17.20 $17.20 $17.20 $15.98 0
2018-09-17 $17.20 $17.20 $17.20 $17.20 $15.98 1
2018-09-14 $17.20 $17.20 $17.20 $17.20 $15.98 200
2018-09-13 $16.80 $16.80 $16.80 $16.80 $15.61 0
2018-09-12 $16.80 $16.80 $16.80 $16.80 $15.61 1,100
2018-09-11 $16.80 $16.80 $16.80 $16.80 $15.61 0
2018-09-10 $17.79 $17.79 $16.80 $16.80 $15.61 1,201
2018-09-07 $16.93 $17.05 $16.93 $17.05 $15.84 800
2018-09-06 $17.60 $17.60 $17.60 $17.60 $16.35 12
2018-09-05 $17.60 $17.60 $17.60 $17.60 $16.35 1
2018-09-04 $17.60 $17.60 $17.60 $17.60 $16.35 10
2018-08-31 $18.00 $18.00 $17.60 $17.60 $16.35 6,000
2018-08-30 $17.50 $17.50 $17.50 $17.50 $16.26 0
2018-08-29 $17.50 $17.50 $17.50 $17.50 $16.26 0
2018-08-28 $17.50 $17.50 $17.50 $17.50 $16.26 1
2018-08-27 $17.50 $17.50 $17.50 $17.50 $16.26 1
2018-08-24 $17.50 $17.50 $17.50 $17.50 $16.26 198
2018-08-23 $17.50 $17.50 $17.50 $17.50 $16.26 1
2018-08-22 $17.50 $17.50 $17.50 $17.50 $16.26 300
2018-08-21 $17.11 $17.11 $17.11 $17.11 $15.90 8
2018-08-20 $17.11 $17.11 $17.11 $17.11 $15.90 1
2018-08-17 $17.11 $17.11 $17.11 $17.11 $15.90 724
2018-08-16 $18.06 $18.06 $18.06 $18.06 $16.78 0
2018-08-15 $18.06 $18.06 $18.06 $18.06 $16.78 2
2018-08-14 $18.06 $18.06 $18.06 $18.06 $16.78 0
2018-08-13 $18.06 $18.06 $18.06 $18.06 $16.78 200
2018-08-10 $17.80 $17.80 $17.80 $17.80 $16.54 101
2018-08-09 $17.90 $17.90 $17.90 $17.90 $16.63 0
2018-08-08 $17.90 $17.90 $17.90 $17.90 $16.63 300
2018-08-07 $17.34 $17.34 $17.34 $17.34 $16.11 0
2018-08-06 $17.34 $17.34 $17.34 $17.34 $16.11 81
2018-08-03 $17.34 $17.34 $17.34 $17.34 $16.11 0
2018-08-02 $17.34 $17.34 $17.34 $17.34 $16.11 0
2018-08-01 $17.34 $17.34 $17.34 $17.34 $16.11 0
2018-07-31 $17.34 $17.34 $17.34 $17.34 $16.11 200
2018-07-30 $17.09 $17.09 $17.09 $17.09 $15.88 9
2018-07-27 $17.09 $17.09 $17.09 $17.09 $15.88 261
2018-07-26 $18.57 $18.57 $18.57 $18.57 $17.25 0
2018-07-25 $18.57 $18.57 $18.57 $18.57 $17.25 38
2018-07-24 $18.57 $18.57 $18.57 $18.57 $17.25 0
2018-07-23 $18.57 $18.57 $18.57 $18.57 $17.25 0
2018-07-20 $18.57 $18.57 $18.57 $18.57 $17.25 0
2018-07-19 $18.57 $18.57 $18.57 $18.57 $17.25 0
2018-07-18 $18.57 $18.57 $18.57 $18.57 $17.25 18
2018-07-17 $18.57 $18.57 $18.57 $18.57 $17.25 200
2018-07-16 $16.50 $16.50 $16.50 $16.50 $15.33 0
2018-07-13 $16.50 $16.50 $16.50 $16.50 $15.33 2,285
2018-07-12 $17.33 $17.33 $17.33 $17.33 $16.10 0
2018-07-11 $17.33 $17.33 $17.33 $17.33 $16.10 1
2018-07-10 $18.51 $18.51 $17.33 $17.33 $16.10 512
2018-07-09 $18.62 $18.62 $18.62 $18.62 $17.30 0
2018-07-06 $18.62 $18.62 $18.57 $18.62 $17.30 900
2018-07-05 $18.86 $18.86 $18.86 $18.86 $17.52 100
2018-07-03 $19.30 $19.30 $19.30 $19.30 $17.93 1
2018-07-02 $19.30 $19.30 $19.30 $19.30 $17.93 0
2018-06-29 $19.30 $19.30 $19.30 $19.30 $17.93 11
2018-06-28 $18.86 $19.30 $18.86 $19.30 $17.93 437
2018-06-27 $18.51 $18.51 $18.51 $18.51 $17.20 335
2018-06-26 $18.51 $18.51 $18.51 $18.51 $17.20 1
2018-06-25 $18.51 $18.51 $18.51 $18.51 $17.20 151
2018-06-22 $18.51 $18.51 $18.51 $18.51 $17.20 600
2018-06-21 $18.70 $18.70 $18.70 $18.70 $17.38 6
2018-06-20 $18.70 $18.70 $18.70 $18.70 $17.38 100
2018-06-19 $19.50 $19.50 $19.50 $19.50 $18.12 3
2018-06-18 $19.50 $19.50 $19.50 $19.50 $18.12 61
2018-06-15 $19.50 $19.50 $19.50 $19.50 $18.12 159
2018-06-14 $20.50 $20.50 $20.50 $20.50 $19.05 500
2018-06-13 $20.50 $20.50 $20.50 $20.50 $19.05 0
2018-06-12 $20.50 $20.50 $20.50 $20.50 $19.05 1
2018-06-11 $20.50 $20.50 $20.50 $20.50 $19.05 1
2018-06-08 $20.50 $20.50 $20.50 $20.50 $19.05 1
2018-06-07 $20.50 $20.50 $20.50 $20.50 $19.05 1
2018-06-06 $20.50 $20.50 $20.50 $20.50 $19.05 1
2018-06-05 $20.50 $20.50 $20.50 $20.50 $19.05 1
2018-06-04 $20.50 $20.50 $20.50 $20.50 $19.05 500
2018-06-01 $19.31 $19.31 $19.31 $19.31 $17.94 22
2018-05-31 $19.31 $19.31 $19.31 $19.31 $17.94 0
2018-05-30 $19.31 $19.31 $19.31 $19.31 $17.94 0
2018-05-29 $19.99 $20.00 $19.31 $19.31 $17.94 2,024
2018-05-25 $20.31 $20.31 $20.31 $20.31 $18.87 1
2018-05-24 $20.31 $20.31 $20.31 $20.31 $18.87 0
2018-05-23 $20.31 $20.31 $20.15 $20.31 $18.87 800
2018-05-22 $20.50 $20.50 $20.50 $20.50 $19.05 1
2018-05-21 $20.50 $20.50 $20.50 $20.50 $19.05 1
2018-05-18 $20.50 $20.50 $20.50 $20.50 $19.05 112
2018-05-17 $20.50 $20.50 $20.50 $20.50 $19.05 183
2018-05-16 $19.35 $19.35 $19.35 $19.35 $17.98 1
2018-05-15 $19.35 $19.35 $19.35 $19.35 $17.98 0
2018-05-14 $19.35 $19.35 $19.35 $19.35 $17.98 1
2018-05-11 $19.35 $19.35 $19.35 $19.35 $17.98 0
2018-05-10 $19.35 $19.35 $19.35 $19.35 $17.98 0
2018-05-09 $19.35 $19.35 $19.35 $19.35 $17.98 0
2018-05-08 $19.35 $19.35 $19.35 $19.35 $17.98 1
2018-05-07 $19.35 $19.35 $19.35 $19.35 $17.98 0
2018-05-04 $19.35 $19.35 $19.35 $19.35 $17.98 600
2018-05-03 $19.39 $19.39 $19.39 $19.39 $18.02 0
2018-05-02 $19.39 $19.39 $19.39 $19.39 $18.02 0
2018-05-01 $19.39 $19.39 $19.39 $19.39 $18.02 0
2018-04-30 $19.39 $19.39 $19.39 $19.39 $18.02 1
2018-04-27 $19.39 $19.39 $19.39 $19.39 $18.02 11
2018-04-26 $19.39 $19.39 $19.39 $19.39 $18.02 101
2018-04-25 $19.39 $19.39 $19.39 $19.39 $17.57 1
2018-04-24 $19.39 $19.39 $19.39 $19.39 $17.57 1
2018-04-23 $19.39 $19.39 $19.39 $19.39 $17.57 400
2018-04-20 $18.94 $18.94 $18.94 $18.94 $17.16 300
2018-04-19 $18.94 $18.94 $18.94 $18.94 $17.16 761
2018-04-18 $18.94 $18.94 $18.94 $18.94 $17.16 0
2018-04-17 $18.94 $18.94 $18.94 $18.94 $17.16 1
2018-04-16 $18.94 $18.94 $18.94 $18.94 $17.16 1
2018-04-13 $18.94 $18.94 $18.94 $18.94 $17.16 6,500
2018-04-12 $18.94 $18.94 $18.94 $18.94 $17.16 165
2018-04-11 $18.94 $18.94 $18.94 $18.94 $17.16 0
2018-04-10 $18.94 $18.94 $18.94 $18.94 $17.16 0
2018-04-09 $18.94 $18.94 $18.94 $18.94 $17.16 0
2018-04-06 $18.94 $18.94 $18.94 $18.94 $17.16 0
2018-04-05 $18.94 $18.94 $18.94 $18.94 $17.16 1
2018-04-04 $18.94 $18.94 $18.94 $18.94 $17.16 1
2018-04-03 $18.94 $18.94 $18.94 $18.94 $17.16 0
2018-04-02 $18.94 $18.94 $18.94 $18.94 $17.16 0
2018-03-29 $18.94 $18.94 $18.94 $18.94 $17.16 0
2018-03-28 $18.94 $18.94 $18.94 $18.94 $17.16 113
2018-03-27 $18.94 $18.94 $18.94 $18.94 $17.16 351
2018-03-26 $18.94 $18.94 $18.94 $18.94 $17.16 200
2018-03-23 $21.02 $21.02 $21.02 $21.02 $19.05 360
2018-03-22 $21.25 $21.25 $21.25 $21.25 $19.26 1
2018-03-21 $21.25 $21.25 $21.25 $21.25 $19.26 0
2018-03-20 $21.25 $21.25 $21.25 $21.25 $19.26 1
2018-03-19 $21.25 $21.25 $21.25 $21.25 $19.26 100
2018-03-16 $21.53 $21.53 $21.53 $21.53 $19.51 0
2018-03-15 $22.00 $22.00 $21.53 $21.53 $19.51 334
2018-03-14 $22.00 $22.00 $22.00 $22.00 $19.93 1
2018-03-13 $22.00 $22.00 $22.00 $22.00 $19.93 400
2018-03-12 $23.40 $23.40 $23.40 $23.40 $21.20 194
2018-03-09 $23.00 $23.00 $23.00 $23.00 $20.84 0
2018-03-08 $23.00 $23.00 $23.00 $23.00 $20.84 2
2018-03-07 $23.00 $23.00 $23.00 $23.00 $20.84 0
2018-03-06 $23.00 $23.00 $23.00 $23.00 $20.84 1
2018-03-05 $23.00 $23.00 $23.00 $23.00 $20.84 5,000
2018-03-02 $23.93 $23.93 $23.92 $23.92 $21.67 1,868
2018-03-01 $23.50 $23.50 $23.50 $23.50 $21.29 0
2018-02-28 $23.50 $23.50 $23.50 $23.50 $21.29 200
2018-02-27 $24.25 $24.25 $24.25 $24.25 $21.97 1
2018-02-26 $24.25 $24.25 $24.25 $24.25 $21.97 200
2018-02-23 $23.50 $23.50 $23.50 $23.50 $21.29 100
2018-02-22 $23.50 $23.50 $23.50 $23.50 $21.29 1
2018-02-21 $23.50 $23.50 $23.50 $23.50 $21.29 600
2018-02-20 $22.34 $23.00 $22.34 $23.00 $20.84 4,531
2018-02-16 $22.00 $22.00 $22.00 $22.00 $19.93 0
2018-02-15 $22.00 $22.00 $22.00 $22.00 $19.93 100
2018-02-14 $20.45 $20.45 $20.45 $20.45 $18.53 37
2018-02-13 $20.45 $20.45 $20.45 $20.45 $18.53 0
2018-02-12 $20.45 $20.45 $20.45 $20.45 $18.53 37
2018-02-09 $20.45 $20.45 $20.45 $20.45 $18.53 12
2018-02-08 $20.45 $20.45 $20.45 $20.45 $18.53 55
2018-02-07 $20.45 $20.45 $20.45 $20.45 $18.53 400
2018-02-06 $20.32 $20.32 $20.32 $20.32 $18.41 150
2018-02-05 $23.50 $23.50 $23.50 $23.50 $21.29 100
2018-02-02 $23.50 $23.50 $23.50 $23.50 $21.29 852
2018-02-01 $23.50 $23.50 $23.50 $23.50 $21.29 0
2018-01-31 $23.50 $23.50 $23.50 $23.50 $21.29 876
2018-01-30 $23.50 $23.50 $23.50 $23.50 $21.29 0
2018-01-29 $23.50 $23.50 $23.50 $23.50 $21.29 1
2018-01-26 $23.50 $23.50 $23.50 $23.50 $21.29 102
2018-01-25 $24.60 $24.60 $24.60 $24.60 $22.29 100
2018-01-24 $24.59 $24.59 $24.59 $24.59 $22.28 0
2018-01-23 $24.59 $24.59 $24.59 $24.59 $22.28 407
2018-01-22 $24.60 $24.60 $23.26 $23.26 $21.08 749
2018-01-19 $23.26 $23.26 $23.26 $23.26 $21.08 158
2018-01-18 $23.26 $23.26 $23.26 $23.26 $21.08 149
2018-01-17 $23.26 $23.26 $23.26 $23.26 $21.08 0
2018-01-16 $23.26 $23.26 $23.26 $23.26 $21.08 271
2018-01-12 $23.14 $23.14 $23.14 $23.14 $20.97 0
2018-01-11 $23.14 $23.14 $23.14 $23.14 $20.97 257
2018-01-10 $23.00 $23.00 $23.00 $23.00 $20.84 301
2018-01-09 $23.75 $23.75 $23.75 $23.75 $21.52 193
2018-01-08 $23.50 $23.50 $23.50 $23.50 $21.29 61
2018-01-05 $23.50 $23.50 $23.50 $23.50 $21.29 0
2018-01-04 $23.50 $23.50 $23.50 $23.50 $21.29 219
2018-01-03 $22.30 $22.30 $22.30 $22.30 $20.21 51
2018-01-02 $22.30 $22.30 $22.30 $22.30 $20.21 0
2017-12-29 $22.30 $22.30 $22.30 $22.30 $20.21 357
2017-12-28 $21.75 $21.75 $21.75 $21.75 $19.71 1
2017-12-27 $21.75 $21.75 $21.75 $21.75 $19.71 90
2017-12-26 $21.75 $21.75 $21.75 $21.75 $19.71 1
2017-12-22 $21.75 $21.75 $21.75 $21.75 $19.71 10
2017-12-21 $21.75 $21.75 $21.75 $21.75 $19.71 0
2017-12-20 $21.75 $21.75 $21.75 $21.75 $19.71 0
2017-12-19 $21.75 $21.75 $21.75 $21.75 $19.71 1
2017-12-18 $21.75 $21.75 $21.75 $21.75 $19.71 0
2017-12-15 $21.75 $21.75 $21.75 $21.75 $19.71 0
2017-12-14 $21.75 $21.75 $21.75 $21.75 $19.71 112
2017-12-13 $21.75 $21.75 $21.75 $21.75 $19.71 0
2017-12-12 $21.75 $21.75 $21.75 $21.75 $19.71 2
2017-12-11 $21.75 $21.75 $21.75 $21.75 $19.71 285
2017-12-08 $22.00 $22.00 $22.00 $22.00 $19.93 12
2017-12-07 $22.00 $22.00 $22.00 $22.00 $19.93 10
2017-12-06 $22.35 $22.35 $22.00 $22.00 $19.93 251
2017-12-05 $22.50 $22.50 $22.50 $22.50 $20.39 1
2017-12-04 $22.50 $22.50 $22.50 $22.50 $20.39 5
2017-12-01 $22.50 $22.50 $22.50 $22.50 $20.39 164
2017-11-30 $23.50 $23.50 $23.50 $23.50 $21.29 2
2017-11-29 $23.50 $23.50 $23.50 $23.50 $21.29 1
2017-11-28 $23.50 $23.50 $23.50 $23.50 $21.29 0
2017-11-27 $23.50 $23.50 $23.50 $23.50 $21.29 1
2017-11-24 $23.50 $23.50 $23.50 $23.50 $21.29 0
2017-11-22 $23.50 $23.50 $23.50 $23.50 $21.29 459
2017-11-21 $21.66 $21.66 $21.66 $21.66 $19.63 0
2017-11-20 $21.66 $21.66 $21.66 $21.66 $19.63 0
2017-11-17 $21.66 $21.66 $21.66 $21.66 $19.63 0
2017-11-16 $21.66 $21.66 $21.66 $21.66 $19.63 2
2017-11-15 $21.66 $21.66 $21.66 $21.66 $19.63 1
2017-11-14 $21.76 $21.76 $21.66 $21.66 $19.63 200
2017-11-13 $22.40 $22.40 $22.40 $22.40 $20.30 0
2017-11-10 $22.40 $22.40 $22.40 $22.40 $20.30 23
2017-11-09 $22.40 $22.40 $22.40 $22.40 $20.30 0
2017-11-08 $22.50 $22.50 $21.70 $22.40 $20.30 969
2017-11-07 $22.50 $22.50 $22.50 $22.50 $20.39 597
2017-11-06 $22.82 $22.82 $22.82 $22.82 $20.68 83
2017-11-03 $22.82 $22.82 $22.82 $22.82 $20.68 2
2017-11-02 $22.82 $22.82 $22.82 $22.82 $20.68 123
2017-11-01 $23.50 $23.50 $23.50 $23.50 $21.29 0
2017-10-31 $23.50 $23.50 $23.50 $23.50 $21.29 2,503
2017-10-30 $22.50 $22.50 $22.50 $22.50 $20.39 605
2017-10-27 $23.01 $23.01 $23.01 $23.01 $20.85 701
2017-10-26 $21.08 $21.08 $21.08 $21.08 $19.10 10
2017-10-25 $21.08 $21.08 $21.08 $21.08 $19.10 20
2017-10-24 $21.08 $21.08 $21.08 $21.08 $19.10 0
2017-10-23 $21.08 $21.08 $21.08 $21.08 $19.10 1
2017-10-20 $21.08 $21.08 $21.08 $21.08 $19.10 95
2017-10-19 $21.08 $21.08 $21.08 $21.08 $19.10 0
2017-10-18 $21.08 $21.08 $21.08 $21.08 $19.10 83
2017-10-17 $21.08 $21.08 $21.08 $21.08 $19.10 20
2017-10-16 $21.08 $21.08 $21.08 $21.08 $19.10 1
2017-10-13 $21.08 $21.08 $21.08 $21.08 $19.10 0
2017-10-12 $21.08 $21.08 $21.08 $21.08 $19.10 1
2017-10-11 $21.08 $21.08 $21.08 $21.08 $19.10 250
2017-10-10 $21.16 $21.16 $21.16 $21.16 $19.17 5
2017-10-09 $21.16 $21.16 $21.16 $21.16 $19.17 201
2017-10-06 $21.00 $21.00 $21.00 $21.00 $19.03 141
2017-10-05 $21.50 $21.50 $21.50 $21.50 $19.48 148
2017-10-04 $21.50 $21.50 $21.50 $21.50 $19.48 1
2017-10-03 $21.25 $21.50 $21.25 $21.50 $19.48 711
2017-10-02 $20.00 $20.00 $20.00 $20.00 $18.12 1
2017-09-29 $20.00 $20.00 $20.00 $20.00 $18.12 0
2017-09-28 $20.00 $20.00 $20.00 $20.00 $18.12 20
2017-09-27 $20.00 $20.00 $20.00 $20.00 $18.12 0
2017-09-26 $20.00 $20.00 $20.00 $20.00 $18.12 5
2017-09-25 $20.00 $20.00 $20.00 $20.00 $18.12 94
2017-09-22 $20.00 $20.00 $20.00 $20.00 $18.12 203
2017-09-21 $20.45 $20.45 $20.39 $20.39 $18.48 200
2017-09-20 $20.60 $20.60 $20.60 $20.60 $18.67 1
2017-09-19 $20.60 $20.60 $20.60 $20.60 $18.67 5
2017-09-18 $20.60 $20.60 $20.60 $20.60 $18.67 399
2017-09-15 $20.60 $20.60 $20.60 $20.60 $18.67 200
2017-09-14 $21.00 $21.00 $21.00 $21.00 $19.03 1
2017-09-13 $21.00 $21.00 $21.00 $21.00 $19.03 238
2017-09-12 $21.55 $21.55 $21.55 $21.55 $19.53 0
2017-09-11 $21.55 $21.55 $21.55 $21.55 $19.53 22
2017-09-08 $21.55 $21.55 $21.55 $21.55 $19.53 0
2017-09-07 $21.55 $21.55 $21.55 $21.55 $19.53 91
2017-09-06 $21.55 $21.55 $21.55 $21.55 $19.53 1
2017-09-05 $21.55 $21.55 $21.55 $21.55 $19.53 10
2017-09-01 $21.55 $21.55 $21.55 $21.55 $19.53 638
2017-08-31 $21.50 $21.50 $21.25 $21.25 $19.26 2,800
2017-08-30 $20.75 $20.75 $20.75 $20.75 $18.80 0
2017-08-29 $20.75 $20.75 $20.75 $20.75 $18.80 246
2017-08-28 $21.00 $21.00 $21.00 $21.00 $19.03 1
2017-08-25 $21.00 $21.00 $21.00 $21.00 $19.03 13
2017-08-24 $21.00 $21.00 $21.00 $21.00 $19.03 6
2017-08-23 $21.00 $21.00 $21.00 $21.00 $19.03 2,900
2017-08-22 $19.50 $19.50 $19.50 $19.50 $17.67 5
2017-08-21 $19.50 $19.50 $19.50 $19.50 $17.67 85
2017-08-18 $19.50 $19.50 $19.50 $19.50 $17.67 22
2017-08-17 $19.50 $19.50 $19.50 $19.50 $17.67 0
2017-08-16 $19.50 $19.50 $19.50 $19.50 $17.67 0
2017-08-15 $19.50 $19.50 $19.50 $19.50 $17.67 1
2017-08-14 $19.50 $19.50 $19.50 $19.50 $17.67 0
2017-08-11 $19.50 $19.50 $19.50 $19.50 $17.67 1
2017-08-10 $19.50 $19.50 $19.50 $19.50 $17.67 1
2017-08-09 $19.50 $19.50 $19.50 $19.50 $17.67 0
2017-08-08 $19.50 $19.50 $19.50 $19.50 $17.67 16
2017-08-07 $19.50 $19.50 $19.50 $19.50 $17.67 0
2017-08-04 $19.50 $19.50 $19.50 $19.50 $17.67 0
2017-08-03 $19.50 $19.50 $19.50 $19.50 $17.67 74
2017-08-02 $19.50 $19.50 $19.50 $19.50 $17.67 21
2017-08-01 $19.50 $19.50 $19.50 $19.50 $17.67 1
2017-07-31 $19.50 $19.50 $19.50 $19.50 $17.67 0
2017-07-28 $19.50 $19.50 $19.50 $19.50 $17.67 352
2017-07-27 $21.06 $21.80 $20.75 $20.75 $18.80 17,887
2017-07-26 $17.70 $17.70 $17.70 $17.70 $16.04 0
2017-07-25 $17.70 $17.70 $17.70 $17.70 $16.04 0
2017-07-24 $17.70 $17.70 $17.70 $17.70 $16.04 0
2017-07-21 $17.70 $17.70 $17.70 $17.70 $16.04 601
2017-07-20 $18.17 $18.17 $18.17 $18.17 $16.46 0
2017-07-19 $18.17 $18.17 $18.17 $18.17 $16.46 0
2017-07-18 $18.17 $18.17 $18.17 $18.17 $16.46 106
2017-07-17 $18.17 $18.17 $18.17 $18.17 $16.46 0
2017-07-14 $18.17 $18.17 $18.17 $18.17 $16.46 0
2017-07-13 $18.17 $18.17 $18.17 $18.17 $16.46 2
2017-07-12 $18.17 $18.17 $18.17 $18.17 $16.46 1
2017-07-11 $18.17 $18.17 $18.17 $18.17 $16.46 1
2017-07-10 $18.17 $18.17 $18.17 $18.17 $16.46 1
2017-07-07 $18.17 $18.17 $18.17 $18.17 $16.46 20
2017-07-05 $18.17 $18.17 $18.17 $18.17 $16.46 0
2017-07-03 $18.17 $18.17 $18.17 $18.17 $16.46 12
2017-06-30 $18.17 $18.17 $18.17 $18.17 $16.46 548
2017-06-29 $18.00 $18.00 $18.00 $18.00 $16.31 0
2017-06-28 $18.00 $18.00 $18.00 $18.00 $16.31 0
2017-06-27 $18.00 $18.00 $18.00 $18.00 $16.31 0
2017-06-26 $18.00 $18.00 $18.00 $18.00 $16.31 0
2017-06-23 $18.00 $18.00 $18.00 $18.00 $16.31 1,000
2017-06-22 $17.00 $17.00 $17.00 $17.00 $15.40 0
2017-06-21 $17.00 $17.00 $17.00 $17.00 $15.40 0
2017-06-20 $17.00 $17.00 $17.00 $17.00 $15.40 0
2017-06-19 $17.00 $17.00 $17.00 $17.00 $15.40 0
2017-06-16 $17.00 $17.00 $17.00 $17.00 $15.40 0
2017-06-15 $17.00 $17.00 $17.00 $17.00 $15.40 100
2017-06-14 $17.50 $17.50 $17.50 $17.50 $15.86 1
2017-06-13 $17.50 $17.50 $17.50 $17.50 $15.86 0
2017-06-12 $17.50 $17.50 $17.50 $17.50 $15.86 0
2017-06-09 $17.50 $17.50 $17.50 $17.50 $15.86 167
2017-06-08 $17.75 $17.75 $17.75 $17.75 $16.08 0
2017-06-07 $17.70 $17.75 $17.50 $17.75 $16.08 652
2017-06-06 $17.50 $17.50 $17.50 $17.50 $15.86 1
2017-06-05 $17.50 $17.50 $17.50 $17.50 $15.86 25
2017-06-02 $17.50 $17.50 $17.50 $17.50 $15.86 30
2017-06-01 $17.50 $17.50 $17.50 $17.50 $15.86 1
2017-05-31 $17.50 $17.50 $17.50 $17.50 $15.86 52
2017-05-30 $17.50 $17.50 $17.50 $17.50 $15.86 0
2017-05-26 $17.50 $17.50 $17.50 $17.50 $15.86 1
2017-05-25 $17.50 $17.50 $17.50 $17.50 $15.86 25
2017-05-24 $17.50 $17.50 $17.50 $17.50 $15.86 115
2017-05-23 $17.50 $17.70 $17.30 $17.50 $15.86 2,512
2017-05-22 $17.22 $17.22 $16.90 $16.90 $15.31 443
2017-05-19 $16.70 $16.70 $16.70 $16.70 $15.13 182
2017-05-18 $16.25 $16.25 $16.25 $16.25 $14.72 1
2017-05-17 $16.25 $16.25 $16.25 $16.25 $14.72 301
2017-05-16 $16.50 $16.50 $16.50 $16.50 $14.52 277
2017-05-15 $16.50 $16.50 $16.50 $16.50 $14.52 364
2017-05-12 $17.50 $17.50 $17.50 $17.50 $15.40 0
2017-05-11 $17.50 $17.50 $17.50 $17.50 $15.40 1
2017-05-10 $17.50 $17.50 $17.50 $17.50 $15.40 200
2017-05-09 $17.00 $17.00 $17.00 $17.00 $14.96 1,455
2017-05-08 $17.00 $17.00 $17.00 $17.00 $14.96 333
2017-05-05 $16.50 $16.50 $16.50 $16.50 $14.52 0
2017-05-04 $16.50 $16.50 $16.50 $16.50 $14.52 0
2017-05-03 $16.50 $16.50 $16.50 $16.50 $14.52 26
2017-05-02 $16.85 $16.85 $16.50 $16.50 $14.18 786
2017-05-01 $16.50 $16.50 $16.50 $16.50 $14.18 0
2017-04-28 $16.50 $16.50 $16.50 $16.50 $14.18 0
2017-04-27 $16.50 $16.50 $16.50 $16.50 $14.18 674
2017-04-26 $16.99 $16.99 $16.99 $16.99 $14.60 0
2017-04-25 $16.99 $16.99 $16.99 $16.99 $14.60 150
2017-04-24 $16.20 $16.20 $16.20 $16.20 $13.92 0
2017-04-21 $16.20 $16.20 $16.20 $16.20 $13.92 30
2017-04-20 $16.20 $16.20 $16.20 $16.20 $13.92 50
2017-04-19 $16.20 $16.20 $16.20 $16.20 $13.92 0
2017-04-18 $16.20 $16.20 $16.20 $16.20 $13.92 6
2017-04-17 $16.25 $16.25 $16.20 $16.20 $13.92 700
2017-04-13 $15.85 $15.85 $15.85 $15.85 $13.62 0
2017-04-12 $15.85 $15.85 $15.85 $15.85 $13.62 1,501
2017-04-11 $15.75 $15.75 $15.75 $15.75 $13.53 1
2017-04-10 $15.75 $15.75 $15.75 $15.75 $13.53 0
2017-04-07 $15.75 $15.75 $15.75 $15.75 $13.53 160
2017-04-06 $15.75 $15.75 $15.75 $15.75 $13.53 150
2017-04-05 $16.00 $16.00 $16.00 $16.00 $13.75 251
2017-04-04 $15.75 $15.75 $15.75 $15.75 $13.53 0
2017-04-03 $15.75 $15.75 $15.75 $15.75 $13.53 200
2017-03-31 $15.40 $15.40 $15.40 $15.40 $13.23 700
2017-03-30 $15.25 $15.25 $15.25 $15.25 $13.10 2,500
2017-03-29 $14.00 $14.00 $14.00 $14.00 $12.03 4,000
2017-03-28 $14.05 $14.05 $14.05 $14.05 $12.07 400
2017-03-27 $14.00 $14.00 $14.00 $14.00 $12.03 0
2017-03-24 $14.00 $14.00 $14.00 $14.00 $12.03 100
2017-03-23 $14.00 $14.00 $14.00 $14.00 $12.03 600
2017-03-22 $15.10 $15.10 $15.10 $15.10 $12.97 500
2017-03-21 $13.84 $15.00 $13.84 $15.00 $12.89 1,800
2017-03-20 $15.05 $15.05 $15.05 $15.05 $12.93 0
2017-03-17 $15.05 $15.05 $15.05 $15.05 $12.93 0
2017-03-16 $14.75 $15.05 $14.75 $15.05 $12.93 300
2017-03-15 $14.99 $14.99 $14.99 $14.99 $12.88 0
2017-03-14 $14.99 $14.99 $14.99 $14.99 $12.88 0
2017-03-13 $14.99 $14.99 $14.99 $14.99 $12.88 800
2017-03-10 $14.99 $14.99 $14.99 $14.99 $12.88 300
2017-03-09 $14.00 $14.00 $14.00 $14.00 $12.03 0
2017-03-08 $14.00 $14.00 $14.00 $14.00 $12.03 0
2017-03-07 $14.00 $14.00 $14.00 $14.00 $12.03 0
2017-03-06 $14.00 $14.00 $14.00 $14.00 $12.03 0
2017-03-03 $14.60 $14.60 $14.00 $14.00 $12.03 2,300
2017-03-02 $14.84 $14.84 $14.84 $14.84 $12.75 0
2017-03-01 $14.84 $14.84 $14.84 $14.84 $12.75 0
2017-02-28 $14.84 $14.84 $14.84 $14.84 $12.75 0
2017-02-27 $14.84 $14.84 $14.84 $14.84 $12.75 0
2017-02-24 $14.84 $14.84 $14.84 $14.84 $12.75 700
2017-02-23 $13.81 $13.81 $13.81 $13.81 $11.87 0
2017-02-22 $13.81 $13.81 $13.81 $13.81 $11.87 0
2017-02-21 $13.76 $13.81 $13.76 $13.81 $11.87 500
2017-02-17 $14.01 $14.01 $14.01 $14.01 $12.04 0
2017-02-16 $14.01 $14.01 $14.01 $14.01 $12.04 200
2017-02-15 $16.00 $16.00 $16.00 $16.00 $13.75 200
2017-02-14 $15.91 $15.91 $15.91 $15.91 $13.67 0
2017-02-13 $15.91 $15.91 $15.91 $15.91 $13.67 0
2017-02-10 $15.91 $15.91 $15.91 $15.91 $13.67 800
2017-02-09 $15.82 $15.82 $15.82 $15.82 $13.59 0
2017-02-08 $15.82 $15.82 $15.82 $15.82 $13.59 0
2017-02-07 $15.82 $15.82 $15.82 $15.82 $13.59 0
2017-02-06 $15.82 $15.82 $15.82 $15.82 $13.59 0
2017-02-03 $15.82 $15.82 $15.82 $15.82 $13.59 600
2017-02-02 $15.86 $15.86 $15.86 $15.86 $13.63 0
2017-02-01 $15.86 $15.86 $15.86 $15.86 $13.63 200
2017-01-31 $15.00 $15.00 $15.00 $15.00 $12.89 200
2017-01-30 $14.50 $14.50 $14.50 $14.50 $12.46 300
2017-01-27 $14.50 $14.50 $14.50 $14.50 $12.46 0
2017-01-26 $15.00 $15.00 $14.50 $14.50 $12.46 2,735
2017-01-25 $13.75 $13.75 $13.75 $13.75 $11.81 50
2017-01-24 $13.75 $14.38 $13.75 $13.75 $11.81 854
2017-01-23 $13.95 $13.95 $13.95 $13.95 $11.99 25
2017-01-20 $15.00 $15.00 $13.95 $13.95 $11.99 864
2017-01-19 $13.75 $13.75 $13.75 $13.75 $11.81 0
2017-01-18 $13.75 $13.75 $13.75 $13.75 $11.81 865
2017-01-17 $13.51 $13.51 $13.51 $13.51 $11.61 25
2017-01-13 $13.51 $13.51 $13.51 $13.51 $11.61 0
2017-01-12 $13.51 $13.51 $13.51 $13.51 $11.61 0
2017-01-11 $13.51 $13.51 $13.51 $13.51 $11.61 40
2017-01-10 $13.51 $13.51 $13.51 $13.51 $11.61 0
2017-01-09 $13.51 $13.51 $13.51 $13.51 $11.61 0
2017-01-06 $15.20 $15.20 $13.51 $13.51 $11.61 714
2017-01-05 $15.25 $15.25 $15.25 $15.25 $13.10 200
2017-01-04 $13.48 $13.48 $13.48 $13.48 $11.58 31
2017-01-03 $13.48 $13.48 $13.48 $13.48 $11.58 33
2016-12-30 $13.48 $13.48 $13.48 $13.48 $11.58 0
2016-12-29 $13.49 $13.49 $13.48 $13.48 $11.58 545
2016-12-28 $13.51 $13.51 $13.51 $13.51 $11.61 332
2016-12-27 $13.45 $13.45 $13.45 $13.45 $11.56 4
2016-12-23 $13.45 $13.45 $13.45 $13.45 $11.56 0
2016-12-22 $13.45 $13.45 $13.45 $13.45 $11.56 544
2016-12-21 $13.45 $13.45 $13.45 $13.45 $11.56 600
2016-12-20 $13.45 $13.45 $13.45 $13.45 $11.56 408
2016-12-19 $13.67 $13.67 $13.67 $13.67 $11.75 0
2016-12-16 $13.75 $13.75 $13.67 $13.67 $11.75 822
2016-12-15 $13.75 $13.75 $13.75 $13.75 $11.81 500
2016-12-14 $15.88 $15.88 $15.88 $15.88 $13.64 0
2016-12-13 $15.88 $15.88 $15.88 $15.88 $13.64 264
2016-12-12 $15.50 $15.50 $15.50 $15.50 $13.32 246
2016-12-09 $15.50 $15.50 $15.50 $15.50 $13.32 1,450
2016-12-08 $15.50 $15.51 $15.50 $15.51 $13.33 662
2016-12-07 $17.20 $17.20 $15.75 $15.75 $13.53 200
2016-12-06 $16.00 $16.00 $15.75 $15.75 $13.53 531
2016-12-05 $17.00 $17.00 $17.00 $17.00 $14.61 0
2016-12-02 $17.00 $17.00 $17.00 $17.00 $14.61 5
2016-12-01 $17.00 $17.00 $17.00 $17.00 $14.61 15
2016-11-30 $17.00 $17.00 $17.00 $17.00 $14.61 0
2016-11-29 $17.00 $17.00 $17.00 $17.00 $14.61 364
2016-11-28 $13.40 $14.60 $13.40 $14.60 $12.54 1,226
2016-11-25 $15.95 $15.95 $15.95 $15.95 $13.70 0
2016-11-23 $13.67 $15.95 $13.67 $15.95 $13.70 894
2016-11-22 $14.50 $14.50 $14.50 $14.50 $12.46 0
2016-11-21 $14.50 $14.50 $14.50 $14.50 $12.46 785
2016-11-18 $13.70 $13.70 $13.70 $13.70 $11.77 184
2016-11-17 $15.95 $15.95 $15.95 $15.95 $13.70 0
2016-11-16 $15.95 $15.95 $15.95 $15.95 $13.70 0
2016-11-15 $15.95 $15.95 $15.95 $15.95 $13.70 0
2016-11-14 $15.95 $15.95 $15.95 $15.95 $13.70 0
2016-11-11 $15.95 $15.95 $15.95 $15.95 $13.70 500
2016-11-10 $13.71 $13.71 $13.71 $13.71 $11.78 0
2016-11-09 $13.71 $13.71 $13.71 $13.71 $11.78 500
2016-11-08 $16.00 $16.00 $16.00 $16.00 $13.75 0
2016-11-07 $16.00 $16.00 $16.00 $16.00 $13.75 0
2016-11-04 $16.00 $16.00 $16.00 $16.00 $13.75 0
2016-11-03 $16.00 $16.00 $16.00 $16.00 $13.75 0
2016-11-02 $16.00 $16.00 $16.00 $16.00 $13.75 0
2016-11-01 $14.95 $16.00 $14.95 $16.00 $13.75 237
2016-10-31 $15.26 $15.95 $15.26 $15.95 $13.70 200
2016-10-28 $13.67 $13.67 $13.67 $13.67 $11.75 725
2016-10-27 $16.00 $16.00 $16.00 $16.00 $13.75 0
2016-10-26 $16.00 $16.00 $16.00 $16.00 $13.75 0
2016-10-25 $13.75 $16.00 $13.75 $16.00 $13.75 250
2016-10-24 $16.00 $16.00 $16.00 $16.00 $13.75 0
2016-10-21 $16.00 $16.00 $16.00 $16.00 $13.75 150
2016-10-20 $13.70 $13.70 $13.70 $13.70 $11.77 100
2016-10-19 $16.00 $16.00 $16.00 $16.00 $13.75 1,468
2016-10-18 $13.70 $13.70 $13.70 $13.70 $11.77 1,346
2016-10-17 $13.70 $13.70 $13.70 $13.70 $11.77 0
2016-10-14 $13.70 $13.70 $13.70 $13.70 $11.77 0
2016-10-13 $13.70 $13.70 $13.70 $13.70 $11.77 663
2016-10-12 $14.51 $14.51 $14.51 $14.51 $12.47 0
2016-10-11 $14.51 $14.51 $14.51 $14.51 $12.47 0
2016-10-10 $14.51 $14.51 $14.51 $14.51 $12.47 0
2016-10-07 $14.51 $14.51 $14.51 $14.51 $12.47 0
2016-10-06 $14.51 $14.51 $14.51 $14.51 $12.47 300
2016-10-05 $16.00 $16.00 $16.00 $16.00 $13.75 0
2016-10-04 $16.00 $16.00 $16.00 $16.00 $13.75 7
2016-10-03 $16.00 $16.00 $16.00 $16.00 $13.75 39
2016-09-30 $16.00 $16.00 $16.00 $16.00 $13.75 200
2016-09-29 $13.68 $13.68 $13.68 $13.68 $11.75 0
2016-09-28 $13.68 $13.68 $13.68 $13.68 $11.75 0
2016-09-27 $13.68 $13.68 $13.68 $13.68 $11.75 252
2016-09-26 $14.50 $14.50 $14.50 $14.50 $12.46 0
2016-09-23 $14.50 $14.50 $14.50 $14.50 $12.46 900
2016-09-22 $14.00 $14.00 $14.00 $14.00 $12.03 223
2016-09-21 $13.08 $13.08 $13.08 $13.08 $11.24 0
2016-09-20 $13.08 $13.08 $13.08 $13.08 $11.24 20
2016-09-19 $13.08 $13.08 $13.08 $13.08 $11.24 0
2016-09-16 $13.08 $13.08 $13.08 $13.08 $11.24 150
2016-09-15 $14.75 $14.75 $12.90 $12.90 $11.08 513
2016-09-14 $14.09 $14.09 $14.09 $14.09 $12.11 0
2016-09-13 $14.09 $14.09 $14.09 $14.09 $12.11 0
2016-09-12 $14.09 $14.09 $14.09 $14.09 $12.11 0
2016-09-09 $15.01 $15.01 $14.09 $14.09 $12.11 1,000
2016-09-08 $15.00 $15.00 $15.00 $15.00 $12.89 0
2016-09-07 $15.00 $15.00 $15.00 $15.00 $12.89 5
2016-09-06 $15.00 $15.00 $15.00 $15.00 $12.89 8
2016-09-02 $15.00 $15.00 $15.00 $15.00 $12.89 835
2016-09-01 $15.32 $15.32 $15.32 $15.32 $13.16 0
2016-08-31 $15.32 $15.32 $15.32 $15.32 $13.16 177
2016-08-30 $15.32 $15.32 $15.32 $15.32 $13.16 2
2016-08-29 $15.32 $15.32 $15.32 $15.32 $13.16 871
2016-08-26 $16.00 $16.00 $15.35 $15.35 $13.19 413
2016-08-25 $15.30 $15.30 $15.30 $15.30 $13.15 1,346
2016-08-24 $15.35 $15.35 $15.35 $15.35 $13.19 0
2016-08-23 $15.35 $15.35 $15.35 $15.35 $13.19 2
2016-08-22 $15.35 $15.35 $15.35 $15.35 $13.19 30
2016-08-19 $15.35 $15.35 $15.35 $15.35 $13.19 0
2016-08-18 $15.35 $15.35 $15.35 $15.35 $13.19 0
2016-08-17 $15.35 $15.35 $15.35 $15.35 $13.19 0
2016-08-16 $15.35 $15.35 $15.35 $15.35 $13.19 3
2016-08-15 $15.35 $15.35 $15.35 $15.35 $13.19 374
2016-08-12 $17.25 $17.25 $15.30 $15.30 $13.15 1,140
2016-08-11 $15.50 $15.50 $15.50 $15.50 $13.32 0
2016-08-10 $15.50 $15.50 $15.50 $15.50 $13.32 0
2016-08-09 $15.50 $15.50 $15.50 $15.50 $13.32 9
2016-08-08 $15.77 $17.05 $15.45 $15.50 $13.32 1,354
2016-08-05 $15.80 $15.80 $15.80 $15.80 $13.58 317
2016-08-04 $15.20 $15.20 $15.20 $15.20 $13.06 0
2016-08-03 $15.20 $15.20 $15.20 $15.20 $13.06 0
2016-08-02 $15.20 $15.20 $15.20 $15.20 $13.06 0
2016-08-01 $15.20 $15.20 $15.20 $15.20 $13.06 0
2016-07-29 $15.20 $15.20 $15.20 $15.20 $13.06 132
2016-07-28 $15.20 $15.20 $15.20 $15.20 $13.06 89
2016-07-27 $15.20 $15.20 $15.20 $15.20 $13.06 0
2016-07-26 $15.20 $15.20 $15.20 $15.20 $13.06 101
2016-07-25 $15.20 $15.20 $15.20 $15.20 $13.06 150
2016-07-22 $15.70 $15.70 $15.70 $15.70 $13.49 0
2016-07-21 $15.70 $15.70 $15.70 $15.70 $13.49 2
2016-07-20 $15.70 $15.70 $15.70 $15.70 $13.49 0
2016-07-19 $15.70 $15.70 $15.70 $15.70 $13.49 382
2016-07-18 $15.70 $15.70 $15.70 $15.70 $13.49 0
2016-07-15 $15.70 $15.70 $15.70 $15.70 $13.49 87
2016-07-14 $15.70 $15.70 $15.70 $15.70 $13.49 0
2016-07-13 $15.70 $15.70 $15.70 $15.70 $13.49 0
2016-07-12 $15.70 $15.70 $15.70 $15.70 $13.49 7
2016-07-11 $15.70 $15.70 $15.70 $15.70 $13.49 0
2016-07-08 $15.70 $15.70 $15.70 $15.70 $13.49 4
2016-07-07 $15.75 $15.75 $15.70 $15.70 $13.49 2,550
2016-07-06 $15.75 $15.75 $15.75 $15.75 $13.53 62
2016-07-05 $15.75 $15.75 $15.75 $15.75 $13.53 0
2016-07-01 $15.75 $15.75 $15.75 $15.75 $13.53 0
2016-06-30 $15.75 $15.75 $15.75 $15.75 $13.53 0
2016-06-29 $15.75 $15.75 $15.75 $15.75 $13.53 0
2016-06-28 $15.75 $15.75 $15.75 $15.75 $13.53 1
2016-06-27 $15.75 $15.75 $15.75 $15.75 $13.53 0
2016-06-24 $15.75 $15.75 $15.75 $15.75 $13.53 200
2016-06-23 $15.75 $15.75 $15.75 $15.75 $13.53 134
2016-06-22 $15.75 $15.75 $15.75 $15.75 $13.53 0
2016-06-21 $15.75 $15.75 $15.75 $15.75 $13.53 0
2016-06-20 $15.75 $15.75 $15.75 $15.75 $13.53 0
2016-06-16 $15.75 $15.75 $15.75 $15.75 $13.53 1,600
2016-06-15 $17.00 $17.00 $15.50 $16.51 $14.19 3,376
2016-06-14 $16.90 $16.90 $16.90 $16.90 $14.52 205
2016-06-13 $16.90 $19.95 $16.90 $19.95 $17.14 0
2016-06-10 $19.95 $19.95 $19.95 $19.95 $17.14 0
2016-06-09 $19.95 $19.95 $19.95 $19.95 $17.14 0
2016-06-08 $19.95 $19.95 $19.95 $19.95 $17.14 0
2016-06-07 $19.95 $19.95 $19.95 $19.95 $17.14 5
2016-06-06 $19.95 $19.95 $19.95 $19.95 $17.14 0
2016-06-03 $19.95 $19.95 $19.95 $19.95 $17.14 0
2016-06-02 $19.95 $19.95 $19.95 $19.95 $17.14 0
2016-06-01 $19.95 $19.95 $19.95 $19.95 $17.14 0
2016-05-31 $19.95 $19.95 $19.95 $19.95 $17.14 0
2016-05-27 $19.95 $19.95 $19.95 $19.95 $17.14 19
2016-05-26 $16.80 $19.95 $16.80 $19.95 $17.14 220
2016-05-25 $19.18 $19.18 $19.18 $19.18 $16.48 261
2016-05-24 $18.68 $18.68 $18.68 $18.68 $16.05 23
2016-05-23 $18.68 $18.68 $18.68 $18.68 $16.05 0
2016-05-20 $18.68 $18.68 $18.68 $18.68 $16.05 102
2016-05-19 $18.44 $18.44 $18.44 $18.44 $15.84 166
2016-05-18 $16.74 $16.74 $16.74 $16.74 $14.38 78
2016-05-17 $16.74 $16.74 $16.74 $16.74 $14.38 160
2016-05-16 $19.95 $19.95 $19.95 $19.95 $17.14 266
2016-05-13 $16.42 $18.54 $16.42 $18.54 $15.93 982
2016-05-12 $16.30 $16.30 $16.30 $16.30 $14.01 160
2016-05-11 $16.50 $16.50 $16.50 $16.50 $13.67 60
2016-05-10 $16.50 $16.50 $16.50 $16.50 $13.67 1,268
2016-05-09 $16.69 $16.69 $16.69 $16.69 $13.82 0
2016-05-06 $16.69 $16.69 $16.69 $16.69 $13.82 2,030
2016-05-05 $20.00 $20.00 $20.00 $20.00 $16.56 0
2016-05-04 $20.00 $20.00 $20.00 $20.00 $16.56 65
2016-05-03 $20.05 $20.05 $20.00 $20.00 $16.56 4,014
2016-05-02 $20.25 $22.00 $20.00 $20.00 $16.56 1,901
2016-04-29 $19.80 $19.95 $19.80 $19.80 $16.40 475
2016-04-28 $19.80 $19.80 $19.80 $19.80 $16.40 0
2016-04-27 $19.80 $19.80 $19.80 $19.80 $16.40 0
2016-04-26 $18.60 $19.80 $18.01 $19.80 $15.81 323
2016-04-25 $19.80 $19.80 $19.80 $19.80 $15.81 254
2016-04-22 $19.90 $19.90 $19.90 $19.90 $15.89 1,006
2016-04-21 $18.64 $18.64 $18.64 $18.64 $14.88 100
2016-04-20 $18.75 $18.75 $18.75 $18.75 $14.97 0
2016-04-19 $18.75 $18.75 $18.75 $18.75 $14.97 145
2016-04-18 $19.40 $19.40 $19.40 $19.40 $15.49 0
2016-04-15 $19.40 $19.40 $19.40 $19.40 $15.49 992
2016-04-14 $18.13 $18.13 $18.13 $18.13 $14.48 12
2016-04-13 $18.13 $18.13 $18.13 $18.13 $14.48 0
2016-04-12 $18.13 $18.13 $18.13 $18.13 $14.48 0
2016-04-11 $18.13 $18.13 $18.13 $18.13 $14.48 18
2016-04-08 $18.13 $18.13 $18.13 $18.13 $14.48 0
2016-04-07 $18.13 $18.13 $18.13 $18.13 $14.48 0
2016-04-06 $18.13 $18.13 $18.13 $18.13 $14.48 0
2016-04-05 $18.13 $18.13 $18.13 $18.13 $14.48 6
2016-04-04 $18.15 $18.16 $18.13 $18.13 $14.48 1,003
2016-04-01 $17.33 $17.33 $17.33 $17.33 $13.84 0
2016-03-31 $17.33 $17.33 $17.33 $17.33 $13.84 0
2016-03-30 $17.33 $17.33 $17.33 $17.33 $13.84 0
2016-03-29 $17.33 $17.33 $17.33 $17.33 $13.84 0
2016-03-28 $17.33 $17.33 $17.33 $17.33 $13.84 168
2016-03-24 $17.33 $17.33 $17.33 $17.33 $13.84 0
2016-03-23 $17.33 $17.33 $17.33 $17.33 $13.84 0
2016-03-22 $17.33 $17.33 $17.33 $17.33 $13.84 1
2016-03-21 $17.33 $17.33 $17.33 $17.33 $13.84 0
2016-03-18 $17.33 $17.33 $17.33 $17.33 $13.84 10
2016-03-17 $17.33 $17.33 $17.33 $17.33 $13.84 0
2016-03-16 $17.33 $17.33 $17.33 $17.33 $13.84 0
2016-03-15 $17.32 $17.33 $17.31 $17.33 $13.84 501
2016-03-14 $17.50 $17.50 $16.78 $16.78 $13.40 712
2016-03-11 $16.29 $16.29 $16.29 $16.29 $13.01 0
2016-03-10 $19.00 $19.00 $16.29 $16.29 $13.01 2,750
2016-03-09 $19.00 $19.00 $19.00 $19.00 $15.17 155
2016-03-08 $17.71 $17.71 $17.71 $17.71 $14.14 106
2016-03-07 $17.05 $17.05 $17.05 $17.05 $13.61 300
2016-03-04 $15.65 $16.50 $15.65 $16.50 $13.17 2,060
2016-03-03 $15.25 $15.25 $14.99 $14.99 $11.97 1,500
2016-03-02 $14.25 $14.25 $14.25 $14.25 $11.38 0
2016-03-01 $14.25 $14.25 $14.25 $14.25 $11.38 100
2016-02-29 $14.50 $14.50 $14.50 $14.50 $11.58 0
2016-02-26 $14.50 $14.50 $14.50 $14.50 $11.58 25
2016-02-25 $14.50 $14.50 $14.50 $14.50 $11.58 0
2016-02-24 $16.00 $16.00 $14.50 $14.50 $11.58 795
2016-02-23 $16.00 $16.00 $16.00 $16.00 $12.77 2
2016-02-22 $16.00 $16.00 $16.00 $16.00 $12.77 0
2016-02-19 $16.00 $16.00 $16.00 $16.00 $12.77 15
2016-02-18 $16.00 $16.00 $16.00 $16.00 $12.77 50
2016-02-17 $16.00 $16.00 $16.00 $16.00 $12.77 0
2016-02-16 $16.00 $16.00 $16.00 $16.00 $12.77 16
2016-02-12 $16.00 $16.00 $16.00 $16.00 $12.77 100
2016-02-11 $13.18 $13.18 $13.18 $13.18 $10.52 0
2016-02-10 $13.18 $13.18 $13.18 $13.18 $10.52 0
2016-02-09 $13.18 $13.18 $13.18 $13.18 $10.52 12
2016-02-08 $13.18 $13.18 $13.18 $13.18 $10.52 687
2016-02-05 $17.00 $17.00 $17.00 $17.00 $13.57 182
2016-02-04 $14.44 $14.44 $14.44 $14.44 $11.53 1,000
2016-02-03 $19.00 $19.00 $19.00 $19.00 $15.17 0
2016-02-02 $19.00 $19.00 $12.66 $19.00 $15.17 370
2016-02-01 $13.00 $13.00 $13.00 $13.00 $10.38 409
2016-01-29 $20.00 $20.00 $20.00 $20.00 $15.97 0
2016-01-28 $21.00 $21.00 $14.00 $20.00 $15.97 2,945
2016-01-27 $18.75 $18.75 $18.75 $18.75 $14.97 202
2016-01-26 $18.75 $21.00 $18.75 $18.75 $14.97 783
2016-01-25 $22.00 $22.00 $18.00 $18.40 $14.69 500
2016-01-22 $19.50 $19.50 $19.50 $19.50 $15.57 0
2016-01-21 $19.50 $19.50 $19.50 $19.50 $15.57 0
2016-01-20 $19.50 $19.50 $19.50 $19.50 $15.57 500
2016-01-19 $19.20 $19.20 $19.20 $19.20 $15.33 1
2016-01-15 $19.20 $19.20 $19.20 $19.20 $15.33 0
2016-01-14 $19.20 $19.20 $19.20 $19.20 $15.33 0
2016-01-13 $19.20 $19.20 $19.20 $19.20 $15.33 0
2016-01-12 $19.20 $19.20 $19.20 $19.20 $15.33 180
2016-01-11 $19.12 $19.12 $19.12 $19.12 $15.27 136
2016-01-08 $19.10 $19.10 $19.10 $19.10 $15.25 0
2016-01-07 $19.10 $19.10 $19.10 $19.10 $15.25 0
2016-01-06 $20.00 $20.00 $19.10 $19.10 $15.25 825
2016-01-05 $22.00 $22.00 $22.00 $22.00 $17.56 405
2016-01-04 $20.00 $20.00 $20.00 $20.00 $15.97 150
2015-12-31 $20.60 $20.60 $20.60 $20.60 $16.45 0
2015-12-30 $20.60 $20.60 $20.60 $20.60 $16.45 0
2015-12-29 $20.60 $20.60 $20.60 $20.60 $16.45 560
2015-12-28 $19.50 $19.50 $19.50 $19.50 $15.57 0
2015-12-24 $19.50 $19.50 $19.50 $19.50 $15.57 30
2015-12-23 $22.80 $22.80 $19.50 $19.50 $15.57 1,450
2015-12-22 $20.50 $20.50 $19.50 $19.50 $15.57 2,693
2015-12-21 $20.50 $20.50 $20.50 $20.50 $16.37 100
2015-12-18 $21.50 $21.50 $21.50 $21.50 $17.17 400
2015-12-17 $20.50 $20.50 $20.50 $20.50 $16.37 0
2015-12-16 $20.50 $20.50 $20.50 $20.50 $16.37 0
2015-12-15 $20.50 $20.50 $20.50 $20.50 $16.37 36
2015-12-14 $20.50 $20.50 $20.50 $20.50 $16.37 300
2015-12-11 $22.69 $22.69 $22.69 $22.69 $18.12 0
2015-12-10 $22.69 $22.69 $22.69 $22.69 $18.12 0
2015-12-09 $22.69 $22.69 $22.69 $22.69 $18.12 0
2015-12-08 $22.69 $22.69 $22.69 $22.69 $18.12 200
2015-12-07 $24.64 $25.50 $22.00 $23.70 $18.92 4,162
2015-12-04 $23.85 $23.85 $23.85 $23.85 $19.04 558
2015-12-03 $25.45 $25.45 $25.45 $25.45 $20.32 516
2015-12-02 $23.83 $23.83 $23.83 $23.83 $19.03 200
2015-12-01 $23.83 $23.83 $23.83 $23.83 $19.03 339
2015-11-30 $23.83 $23.83 $23.83 $23.83 $19.03 0
2015-11-27 $23.83 $23.83 $23.83 $23.83 $19.03 0
2015-11-25 $23.83 $23.83 $23.83 $23.83 $19.03 0
2015-11-24 $23.83 $23.83 $23.83 $23.83 $19.03 1
2015-11-23 $23.83 $23.83 $23.83 $23.83 $19.03 0
2015-11-20 $23.83 $23.83 $23.83 $23.83 $19.03 102
2015-11-19 $23.83 $23.83 $23.83 $23.83 $19.03 6
2015-11-18 $23.83 $23.83 $23.83 $23.83 $19.03 1
2015-11-13 $23.83 $23.83 $23.83 $23.83 $19.03 200
2015-11-12 $25.75 $25.75 $25.75 $25.75 $20.56 0
2015-11-11 $25.75 $25.75 $25.75 $25.75 $20.56 0
2015-11-10 $25.75 $25.75 $25.75 $25.75 $20.56 0
2015-11-09 $25.75 $25.75 $25.75 $25.75 $20.56 0
2015-11-06 $25.75 $25.75 $25.75 $25.75 $20.56 0
2015-11-05 $25.75 $25.75 $25.75 $25.75 $20.56 0
2015-11-04 $25.75 $25.75 $25.75 $25.75 $20.56 0
2015-11-03 $25.75 $25.75 $25.75 $25.75 $20.56 0
2015-11-02 $25.75 $25.75 $25.75 $25.75 $20.56 0
2015-10-30 $25.75 $25.75 $25.75 $25.75 $20.56 0
2015-10-29 $25.75 $25.75 $25.75 $25.75 $20.56 0
2015-10-28 $25.75 $25.75 $25.75 $25.75 $20.56 0
2015-10-27 $25.75 $25.75 $25.75 $25.75 $20.56 0
2015-10-26 $25.75 $25.75 $25.75 $25.75 $20.56 0
2015-10-23 $25.75 $25.75 $25.75 $25.75 $20.56 0
2015-10-22 $25.75 $25.75 $25.75 $25.75 $20.56 100
2015-10-21 $26.02 $26.02 $26.02 $26.02 $20.77 0
2015-10-20 $26.02 $26.02 $26.02 $26.02 $20.77 357
2015-10-19 $26.28 $26.29 $26.28 $26.29 $20.99 0
2015-10-16 $26.28 $26.29 $26.28 $26.29 $20.99 0
2015-10-15 $26.28 $26.29 $26.28 $26.29 $20.99 0
2015-10-14 $26.28 $26.29 $26.28 $26.29 $20.99 0
2015-10-13 $26.28 $26.29 $26.28 $26.29 $20.99 600
2015-10-12 $26.63 $26.66 $26.63 $26.66 $21.29 360
2015-10-09 $26.50 $26.50 $26.50 $26.50 $21.16 1,194
2015-10-08 $26.00 $26.00 $26.00 $26.00 $20.76 0
2015-10-07 $26.00 $26.00 $26.00 $26.00 $20.76 0
2015-10-06 $26.00 $26.00 $26.00 $26.00 $20.76 304
2015-10-05 $24.81 $24.81 $24.00 $24.75 $19.76 311
2015-10-02 $26.83 $26.83 $26.83 $26.83 $21.42 0
2015-10-01 $26.83 $26.83 $26.83 $26.83 $21.42 0
2015-09-30 $26.83 $26.83 $26.83 $26.83 $21.42 0
2015-09-29 $26.83 $26.83 $26.83 $26.83 $21.42 0
2015-09-28 $26.83 $26.83 $26.83 $26.83 $21.42 0
2015-09-25 $26.83 $26.83 $26.83 $26.83 $21.42 0
2015-09-24 $26.83 $26.83 $26.83 $26.83 $21.42 0
2015-09-23 $26.83 $26.83 $26.83 $26.83 $21.42 0
2015-09-22 $26.83 $26.83 $26.83 $26.83 $21.42 0
2015-09-21 $26.83 $26.83 $26.83 $26.83 $21.42 0
2015-09-18 $26.83 $26.83 $26.83 $26.83 $21.42 0
2015-09-17 $26.83 $26.83 $26.83 $26.83 $21.42 0
2015-09-16 $26.83 $26.83 $26.83 $26.83 $21.42 0
2015-09-15 $26.83 $26.83 $26.83 $26.83 $21.42 0
2015-09-14 $26.83 $26.83 $26.83 $26.83 $21.42 0
2015-09-11 $26.83 $26.83 $26.83 $26.83 $21.42 117
2015-09-10 $24.00 $24.00 $24.00 $24.00 $19.16 200
2015-09-09 $24.00 $26.50 $24.00 $26.50 $21.16 0
2015-09-08 $24.00 $26.50 $24.00 $26.50 $21.16 0
2015-09-04 $24.00 $26.50 $24.00 $26.50 $21.16 0
2015-09-03 $24.00 $26.50 $24.00 $26.50 $21.16 0
2015-09-02 $24.00 $26.50 $24.00 $26.50 $21.16 0
2015-09-01 $24.00 $26.50 $24.00 $26.50 $21.16 0
2015-08-31 $24.00 $26.50 $24.00 $26.50 $21.16 0
2015-08-28 $24.00 $26.50 $24.00 $26.50 $21.16 0
2015-08-27 $24.00 $26.50 $24.00 $26.50 $21.16 929

Arcadis NV (ARCAY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.