Aisin Corporation (ASEKY) Exchange: PINK

Data as of March 29, 2024

$37.04 ($0.00) 0.00%

Aisin Corporation - Daily Information
Click for more stock information on Aisin Corporation.
Daily Information Data
Date March 29, 2024
Open $37.04
Previous Close $37.04
High $37.04
Low $37.04
Adjusted Open $37.04
Previous Adjusted Close $37.04
Adjusted High $37.04
Adjusted Low $37.04

About Aisin Corporation (ASEKY)

No Description Available

Historical Stock Data for Aisin Corporation (ASEKY)

Date Open High Low Close Adj.Close Volume
2024-02-29 $37.04 $37.04 $37.04 $37.04 $37.04 37
2024-02-28 $37.04 $37.04 $37.04 $37.04 $37.04 5
2024-02-27 $37.04 $37.04 $37.04 $37.04 $37.04 343
2024-02-26 $35.87 $35.87 $35.87 $35.87 $35.87 57
2024-02-23 $35.87 $35.87 $35.87 $35.87 $35.87 112
2024-02-22 $35.79 $35.79 $35.79 $35.79 $35.79 2
2024-02-21 $35.79 $35.79 $35.79 $35.79 $35.79 159
2024-02-20 $35.95 $35.95 $35.95 $35.95 $35.95 21
2024-02-16 $35.95 $35.95 $35.95 $35.95 $35.95 54
2024-02-15 $35.95 $35.95 $35.95 $35.95 $35.95 23
2024-02-14 $35.95 $35.95 $35.95 $35.95 $35.95 24
2024-02-13 $35.95 $35.95 $35.95 $35.95 $35.95 89
2024-02-12 $35.95 $35.95 $35.95 $35.95 $35.95 15
2024-02-09 $35.95 $35.95 $35.95 $35.95 $35.95 49
2024-02-08 $35.95 $35.95 $35.95 $35.95 $35.95 98
2024-02-07 $35.95 $35.95 $35.95 $35.95 $35.95 1,587
2024-02-06 $35.24 $35.24 $35.24 $35.24 $35.24 316
2024-02-05 $38.96 $38.96 $38.96 $38.96 $38.96 76
2024-02-02 $38.96 $38.96 $38.96 $38.96 $38.96 30
2024-02-01 $38.96 $38.96 $38.96 $38.96 $38.96 200
2024-01-31 $38.31 $38.31 $38.31 $38.31 $38.31 1,688
2024-01-30 $37.40 $37.40 $37.40 $37.40 $37.40 162
2024-01-29 $37.42 $37.42 $37.42 $37.42 $37.42 264
2024-01-26 $37.12 $37.12 $37.12 $37.12 $37.12 486
2024-01-25 $36.17 $36.17 $36.17 $36.17 $36.17 60
2024-01-24 $36.17 $36.17 $36.17 $36.17 $36.17 0
2024-01-23 $36.17 $36.17 $36.17 $36.17 $36.17 0
2024-01-22 $36.17 $36.17 $36.17 $36.17 $36.17 0
2024-01-19 $36.17 $36.17 $36.17 $36.17 $36.17 0
2024-01-18 $36.17 $36.17 $36.17 $36.17 $36.17 95
2024-01-17 $36.17 $36.17 $36.17 $36.17 $36.17 349
2024-01-16 $36.71 $36.71 $36.71 $36.71 $36.71 205
2024-01-12 $35.42 $35.42 $35.42 $35.42 $35.42 8
2024-01-11 $35.42 $35.42 $35.42 $35.42 $35.42 20
2024-01-10 $35.42 $35.42 $35.42 $35.42 $35.42 16
2024-01-09 $35.42 $35.42 $35.42 $35.42 $35.42 0
2024-01-08 $35.42 $35.42 $35.42 $35.42 $35.42 235
2024-01-05 $34.13 $34.13 $34.13 $34.13 $34.13 3
2024-01-04 $34.13 $34.13 $34.13 $34.13 $34.13 3
2024-01-03 $34.13 $34.13 $34.13 $34.13 $34.13 16
2024-01-02 $34.13 $34.13 $34.13 $34.13 $34.13 2
2023-12-29 $34.13 $34.13 $34.13 $34.13 $34.13 5
2023-12-28 $34.13 $34.13 $34.13 $34.13 $34.13 72
2023-12-27 $34.13 $34.13 $34.13 $34.13 $34.13 19
2023-12-26 $34.13 $34.13 $34.13 $34.13 $34.13 9
2023-12-22 $34.13 $34.13 $34.13 $34.13 $34.13 197
2023-12-21 $34.34 $34.34 $34.34 $34.34 $34.34 11
2023-12-20 $34.34 $34.34 $34.34 $34.34 $34.34 3
2023-12-19 $34.34 $34.34 $34.34 $34.34 $34.34 8
2023-12-18 $34.34 $34.34 $34.34 $34.34 $34.34 67
2023-12-15 $34.34 $34.34 $34.34 $34.34 $34.34 154
2023-12-14 $37.21 $37.21 $37.21 $37.21 $37.21 57
2023-12-13 $37.21 $37.21 $37.21 $37.21 $37.21 3,015
2023-12-12 $37.21 $37.21 $37.21 $37.21 $37.21 63
2023-12-11 $37.21 $37.21 $37.21 $37.21 $37.21 6
2023-12-08 $37.21 $37.21 $37.21 $37.21 $37.21 26
2023-12-07 $37.21 $37.21 $37.21 $37.21 $37.21 1
2023-12-06 $37.21 $37.21 $37.21 $37.21 $37.21 7
2023-12-05 $37.21 $37.21 $37.21 $37.21 $37.21 14,019
2023-12-04 $37.21 $37.21 $37.21 $37.21 $37.21 532
2023-12-01 $38.05 $38.05 $38.05 $38.05 $38.05 109
2023-11-30 $36.74 $36.74 $36.74 $36.74 $36.74 2
2023-11-29 $36.74 $36.74 $36.74 $36.74 $36.74 8
2023-11-28 $36.74 $36.74 $36.74 $36.74 $36.74 46
2023-11-27 $36.74 $36.74 $36.74 $36.74 $36.74 26
2023-11-24 $36.74 $36.74 $36.74 $36.74 $36.74 1
2023-11-22 $36.85 $36.85 $36.74 $36.74 $36.74 2,987
2023-11-21 $36.49 $36.49 $36.49 $36.49 $36.49 23
2023-11-20 $36.49 $36.49 $36.49 $36.49 $36.49 467
2023-11-17 $38.00 $38.00 $38.00 $38.00 $38.00 230
2023-11-16 $37.46 $37.46 $37.46 $37.46 $37.46 353
2023-11-15 $36.30 $36.30 $36.30 $36.30 $36.30 12
2023-11-14 $36.30 $36.30 $36.30 $36.30 $36.30 94
2023-11-13 $36.30 $36.30 $36.30 $36.30 $36.30 39
2023-11-10 $36.30 $36.30 $36.30 $36.30 $36.30 35
2023-11-09 $36.30 $36.30 $36.30 $36.30 $36.30 31
2023-11-08 $36.30 $36.30 $36.30 $36.30 $36.30 75
2023-11-07 $36.30 $36.30 $36.30 $36.30 $36.30 40
2023-11-06 $36.30 $36.30 $36.30 $36.30 $36.30 32
2023-11-03 $36.30 $36.30 $36.30 $36.30 $36.30 1
2023-11-02 $36.30 $36.30 $36.30 $36.30 $36.30 13,603
2023-11-01 $36.30 $36.30 $36.30 $36.30 $36.30 0
2023-10-31 $36.30 $36.30 $36.30 $36.30 $36.30 0
2023-10-30 $36.30 $36.30 $36.30 $36.30 $36.30 1
2023-10-27 $36.30 $36.30 $36.30 $36.30 $36.30 0
2023-10-26 $36.30 $36.30 $36.30 $36.30 $36.30 28
2023-10-25 $36.30 $36.30 $36.30 $36.30 $36.30 131
2023-10-24 $38.42 $38.42 $38.42 $38.42 $38.42 14
2023-10-23 $38.42 $38.42 $38.42 $38.42 $38.42 72
2023-10-20 $38.42 $38.42 $38.42 $38.42 $38.42 26
2023-10-19 $38.42 $38.42 $38.42 $38.42 $38.42 138
2023-10-18 $38.42 $38.42 $38.42 $38.42 $38.42 106
2023-10-17 $38.42 $38.42 $38.42 $38.42 $38.42 0
2023-10-16 $38.42 $38.42 $38.42 $38.42 $38.42 3
2023-10-13 $38.42 $38.42 $38.42 $38.42 $38.42 131
2023-10-12 $38.42 $38.42 $38.42 $38.42 $38.42 4
2023-10-11 $38.42 $38.42 $38.42 $38.42 $38.42 0
2023-10-10 $38.42 $38.42 $38.42 $38.42 $38.42 47
2023-10-09 $38.42 $38.42 $38.42 $38.42 $38.42 1
2023-10-06 $38.42 $38.42 $38.42 $38.42 $38.42 42
2023-10-05 $38.42 $38.42 $38.42 $38.42 $38.42 6
2023-10-04 $38.42 $38.42 $38.42 $38.42 $38.42 43
2023-10-03 $38.42 $38.42 $38.42 $38.42 $38.42 67
2023-10-02 $38.62 $38.62 $38.42 $38.42 $38.42 225
2023-09-29 $38.93 $38.93 $38.93 $38.93 $38.93 88
2023-09-28 $38.93 $38.93 $38.93 $38.93 $38.93 48
2023-09-27 $38.93 $38.93 $38.93 $38.93 $38.93 9
2023-09-26 $38.93 $38.93 $38.93 $38.93 $38.93 4
2023-09-25 $38.93 $38.93 $38.93 $38.93 $38.93 13
2023-09-22 $38.93 $38.93 $38.93 $38.93 $38.93 3
2023-09-21 $38.93 $38.93 $38.93 $38.93 $38.93 43
2023-09-20 $38.93 $38.93 $38.93 $38.93 $38.93 46
2023-09-19 $38.93 $38.93 $38.93 $38.93 $38.93 40
2023-09-18 $38.93 $38.93 $38.93 $38.93 $38.93 189
2023-09-15 $36.28 $36.28 $36.28 $36.28 $36.28 70
2023-09-14 $36.28 $36.28 $36.28 $36.28 $36.28 143
2023-09-13 $32.32 $32.32 $32.32 $32.32 $32.32 164
2023-09-12 $32.32 $32.32 $32.32 $32.32 $32.32 51
2023-09-11 $32.32 $32.32 $32.32 $32.32 $32.32 77
2023-09-08 $32.32 $32.32 $32.32 $32.32 $32.32 261
2023-09-07 $33.44 $33.44 $33.44 $33.44 $33.44 51
2023-09-06 $33.44 $33.44 $33.44 $33.44 $33.44 22
2023-09-05 $33.44 $33.44 $33.44 $33.44 $33.44 23
2023-09-01 $33.44 $33.44 $33.44 $33.44 $33.44 9
2023-08-31 $32.34 $32.34 $32.34 $32.34 $32.34 165
2023-08-30 $32.34 $32.34 $32.34 $32.34 $32.34 165
2023-08-29 $31.27 $31.27 $31.27 $31.27 $31.27 442
2023-08-28 $31.06 $31.06 $31.06 $31.06 $31.06 19
2023-08-25 $31.06 $31.06 $31.06 $31.06 $31.06 30
2023-08-24 $31.06 $31.06 $31.06 $31.06 $31.06 510
2023-08-23 $30.87 $30.87 $30.87 $30.87 $30.87 59
2023-08-22 $30.87 $30.87 $30.87 $30.87 $30.87 198
2023-08-21 $30.87 $30.87 $30.87 $30.87 $30.87 53
2023-08-18 $30.87 $30.87 $30.87 $30.87 $30.87 5
2023-08-17 $30.87 $30.87 $30.87 $30.87 $30.87 3
2023-08-16 $31.12 $31.12 $30.87 $30.87 $30.87 335
2023-08-15 $31.45 $31.45 $31.45 $31.45 $31.45 93
2023-08-14 $31.45 $31.45 $31.45 $31.45 $31.45 32
2023-08-11 $31.45 $31.45 $31.45 $31.45 $31.45 73
2023-08-10 $31.45 $31.45 $31.45 $31.45 $31.45 9
2023-08-09 $31.45 $31.45 $31.45 $31.45 $31.45 182
2023-08-08 $31.97 $31.97 $31.97 $31.97 $31.97 19
2023-08-07 $31.97 $31.97 $31.97 $31.97 $31.97 126
2023-08-04 $31.97 $31.97 $31.97 $31.97 $31.97 126
2023-08-03 $31.97 $31.97 $31.97 $31.97 $31.97 137
2023-08-02 $31.97 $31.97 $31.97 $31.97 $31.97 28
2023-08-01 $31.97 $31.97 $31.97 $31.97 $31.97 81
2023-07-31 $31.97 $31.97 $31.97 $31.97 $31.97 26
2023-07-28 $31.97 $31.97 $31.97 $31.97 $31.97 359
2023-07-27 $32.44 $32.44 $32.44 $32.44 $32.44 20
2023-07-26 $32.44 $32.44 $32.44 $32.44 $32.44 225
2023-07-25 $33.70 $33.70 $33.70 $33.70 $33.70 13
2023-07-24 $33.44 $33.70 $33.44 $33.70 $33.70 428
2023-07-21 $32.63 $32.63 $32.63 $32.63 $32.63 66
2023-07-20 $32.63 $32.63 $32.63 $32.63 $32.63 0
2023-07-19 $32.63 $32.63 $32.63 $32.63 $32.63 29
2023-07-18 $32.63 $32.63 $32.63 $32.63 $32.63 68
2023-07-17 $32.63 $32.63 $32.63 $32.63 $32.63 267
2023-07-14 $32.20 $32.20 $32.20 $32.20 $32.20 15
2023-07-13 $32.20 $32.20 $32.20 $32.20 $32.20 0
2023-07-12 $32.20 $32.20 $32.20 $32.20 $32.20 81
2023-07-11 $32.20 $32.20 $32.20 $32.20 $32.20 85
2023-07-10 $32.20 $32.20 $32.20 $32.20 $32.20 264
2023-07-07 $30.51 $30.51 $30.51 $30.51 $30.51 64
2023-07-06 $30.51 $30.51 $30.51 $30.51 $30.51 56
2023-07-05 $30.51 $30.51 $30.51 $30.51 $30.51 46
2023-07-03 $30.51 $30.51 $30.51 $30.51 $30.51 6
2023-06-30 $30.51 $30.51 $30.51 $30.51 $30.51 112
2023-06-29 $29.91 $29.91 $29.91 $29.91 $29.91 3
2023-06-28 $29.91 $29.91 $29.91 $29.91 $29.91 2
2023-06-27 $29.91 $29.91 $29.91 $29.91 $29.91 2
2023-06-26 $29.91 $29.91 $29.91 $29.91 $29.91 4
2023-06-23 $29.91 $29.91 $29.91 $29.91 $29.91 38
2023-06-22 $29.91 $29.91 $29.91 $29.91 $29.91 43
2023-06-21 $29.91 $29.91 $29.91 $29.91 $29.91 31
2023-06-20 $30.13 $30.13 $29.91 $29.91 $29.91 448
2023-06-16 $30.93 $30.93 $30.93 $30.93 $30.93 222
2023-06-15 $30.26 $30.26 $30.26 $30.26 $30.26 66
2023-06-14 $30.26 $30.26 $30.26 $30.26 $30.26 46
2023-06-13 $30.26 $30.26 $30.26 $30.26 $30.26 5,061
2023-06-12 $30.26 $30.26 $30.26 $30.26 $30.26 400
2023-06-09 $29.70 $29.70 $29.70 $29.70 $29.70 75
2023-06-08 $29.70 $29.70 $29.70 $29.70 $29.70 151
2023-06-07 $29.70 $29.70 $29.70 $29.70 $29.70 258
2023-06-06 $28.40 $28.40 $28.40 $28.40 $28.40 63
2023-06-05 $28.40 $28.40 $28.40 $28.40 $28.40 37
2023-06-02 $28.40 $28.40 $28.40 $28.40 $28.40 78
2023-06-01 $28.30 $28.40 $28.30 $28.40 $28.40 1,118
2023-05-31 $29.03 $29.03 $29.03 $29.03 $29.03 115
2023-05-30 $29.03 $29.03 $29.03 $29.03 $29.03 151
2023-05-26 $29.03 $29.03 $29.03 $29.03 $29.03 147
2023-05-25 $28.61 $28.61 $28.61 $28.61 $28.61 536
2023-05-24 $28.13 $28.13 $28.13 $28.13 $28.13 79
2023-05-23 $28.13 $28.13 $28.13 $28.13 $28.13 695
2023-05-22 $28.57 $28.85 $28.38 $28.85 $28.85 2,275
2023-05-19 $28.65 $28.65 $28.30 $28.38 $28.38 21,686
2023-05-18 $29.05 $29.05 $29.05 $29.05 $29.05 517
2023-05-17 $29.30 $29.30 $29.30 $29.30 $29.30 43
2023-05-16 $29.30 $29.30 $29.30 $29.30 $29.30 785
2023-05-15 $29.42 $29.42 $29.42 $29.42 $29.42 1,090
2023-05-12 $29.11 $29.11 $29.11 $29.11 $29.11 128
2023-05-11 $28.68 $29.11 $28.68 $29.11 $29.11 449
2023-05-10 $28.99 $28.99 $28.99 $28.99 $28.99 287
2023-05-09 $29.30 $29.30 $29.30 $29.30 $29.30 208
2023-05-08 $29.00 $29.00 $29.00 $29.00 $29.00 251
2023-05-05 $28.52 $28.52 $28.52 $28.52 $28.52 82
2023-05-04 $28.52 $28.52 $28.52 $28.52 $28.52 20
2023-05-03 $28.52 $28.52 $28.52 $28.52 $28.52 22
2023-05-02 $28.52 $28.52 $28.52 $28.52 $28.52 330
2023-05-01 $28.51 $28.51 $28.51 $28.51 $28.51 364
2023-04-28 $28.51 $28.51 $28.51 $28.51 $28.51 66
2023-04-27 $27.64 $28.51 $27.64 $28.51 $28.51 458
2023-04-26 $27.54 $27.54 $27.54 $27.54 $27.54 340
2023-04-25 $26.86 $26.86 $26.86 $26.86 $26.86 315
2023-04-24 $27.40 $27.40 $27.40 $27.40 $27.40 315
2023-04-21 $27.45 $27.45 $27.45 $27.45 $27.45 294
2023-04-20 $26.97 $26.97 $26.97 $26.97 $26.97 227
2023-04-19 $26.78 $26.78 $26.78 $26.78 $26.78 166
2023-04-18 $26.78 $26.78 $26.78 $26.78 $26.78 116
2023-04-17 $26.80 $26.80 $26.78 $26.78 $26.78 530
2023-04-14 $27.69 $27.69 $27.69 $27.69 $27.69 132
2023-04-13 $27.69 $27.69 $27.69 $27.69 $27.69 302
2023-04-12 $27.76 $27.76 $27.76 $27.76 $27.76 132
2023-04-11 $27.26 $27.76 $27.26 $27.76 $27.76 1,633
2023-04-10 $26.65 $26.65 $26.60 $26.60 $26.60 814
2023-04-06 $27.28 $27.28 $27.28 $27.28 $27.28 237
2023-04-05 $27.28 $27.28 $27.28 $27.28 $27.28 127
2023-04-04 $27.28 $27.28 $27.28 $27.28 $27.28 383
2023-04-03 $27.19 $27.85 $27.19 $27.85 $27.85 936
2023-03-31 $27.91 $27.91 $27.91 $27.91 $27.91 276
2023-03-30 $26.95 $27.44 $26.95 $27.44 $27.44 388
2023-03-29 $27.94 $27.94 $27.94 $27.94 $27.94 1,617
2023-03-28 $26.98 $26.98 $26.98 $26.98 $26.98 177
2023-03-27 $27.46 $27.46 $27.46 $27.46 $27.46 1,025
2023-03-24 $27.30 $27.30 $27.30 $27.30 $27.30 230
2023-03-23 $26.99 $26.99 $26.99 $26.99 $26.99 1,069
2023-03-22 $26.28 $26.28 $26.28 $26.28 $26.28 410
2023-03-21 $26.57 $26.57 $26.57 $26.57 $26.57 490
2023-03-20 $26.01 $26.69 $26.01 $26.69 $26.69 797
2023-03-17 $25.43 $25.43 $25.43 $25.43 $25.43 465
2023-03-16 $25.90 $25.90 $25.90 $25.90 $25.90 401
2023-03-15 $26.06 $26.06 $26.06 $26.06 $26.06 357
2023-03-14 $26.42 $26.42 $26.42 $26.42 $26.42 909
2023-03-13 $28.39 $28.39 $28.39 $28.39 $28.39 301
2023-03-10 $28.39 $28.39 $28.39 $28.39 $28.39 13
2023-03-09 $28.39 $28.39 $28.39 $28.39 $28.39 484
2023-03-08 $27.39 $28.27 $27.39 $28.27 $28.27 455
2023-03-07 $28.32 $28.32 $27.44 $27.90 $27.90 1,418
2023-03-06 $28.17 $28.18 $27.50 $28.18 $28.18 1,121
2023-03-03 $27.96 $28.05 $27.95 $27.98 $27.98 9,955
2023-03-02 $27.97 $27.99 $27.97 $27.99 $27.99 337
2023-03-01 $27.90 $27.90 $27.90 $27.90 $27.90 622
2023-02-28 $28.14 $28.14 $28.14 $28.14 $28.14 147
2023-02-27 $27.80 $28.14 $27.80 $28.14 $28.14 3,093
2023-02-24 $27.89 $27.89 $27.89 $27.89 $27.89 34
2023-02-23 $27.92 $27.92 $27.23 $27.89 $27.89 1,628
2023-02-22 $27.97 $27.97 $27.97 $27.97 $27.97 97
2023-02-21 $27.63 $27.97 $27.63 $27.97 $27.97 1,546
2023-02-17 $27.25 $27.25 $27.25 $27.25 $27.25 102
2023-02-16 $27.25 $27.25 $27.25 $27.25 $27.25 328
2023-02-15 $27.38 $27.38 $27.38 $27.38 $27.38 13,812
2023-02-14 $26.79 $27.13 $26.79 $27.13 $27.13 1,161
2023-02-13 $27.01 $27.01 $27.01 $27.01 $27.01 484
2023-02-10 $27.47 $27.47 $27.47 $27.47 $27.47 96
2023-02-09 $27.47 $27.47 $27.47 $27.47 $27.47 329
2023-02-08 $27.49 $27.49 $27.10 $27.10 $27.10 1,002
2023-02-07 $27.04 $27.04 $27.04 $27.04 $27.04 604
2023-02-06 $27.53 $27.53 $27.21 $27.21 $27.21 770
2023-02-03 $28.28 $28.29 $28.28 $28.29 $28.29 472
2023-02-02 $29.62 $29.62 $29.62 $29.62 $29.62 395
2023-02-01 $29.29 $29.64 $29.29 $29.64 $29.64 603
2023-01-31 $29.34 $29.34 $29.25 $29.34 $29.34 740
2023-01-30 $29.30 $29.30 $29.30 $29.30 $29.30 358
2023-01-27 $29.17 $29.17 $29.17 $29.17 $29.17 550
2023-01-26 $29.11 $29.11 $29.11 $29.11 $29.11 446
2023-01-25 $28.64 $28.74 $28.38 $28.74 $28.74 1,519
2023-01-24 $27.90 $28.23 $27.60 $27.60 $27.60 1,547
2023-01-23 $27.86 $27.86 $27.86 $27.86 $27.86 910
2023-01-20 $27.79 $27.79 $27.79 $27.79 $27.79 343
2023-01-19 $27.73 $27.73 $27.73 $27.73 $27.73 189
2023-01-18 $27.73 $27.73 $27.73 $27.73 $27.73 844
2023-01-17 $27.92 $27.92 $27.80 $27.80 $27.80 465
2023-01-13 $27.60 $27.60 $27.60 $27.60 $27.60 37
2023-01-12 $27.60 $27.60 $27.60 $27.60 $27.60 408
2023-01-11 $26.68 $26.68 $26.68 $26.68 $26.68 57
2023-01-10 $26.68 $26.68 $26.68 $26.68 $26.68 241
2023-01-09 $25.85 $25.85 $25.85 $25.85 $25.85 312
2023-01-06 $25.85 $25.85 $25.85 $25.85 $25.85 105
2023-01-05 $25.85 $25.85 $25.85 $25.85 $25.85 1,827
2023-01-04 $27.21 $27.21 $27.21 $27.21 $27.21 149
2023-01-03 $27.21 $27.21 $27.21 $27.21 $27.21 181
2022-12-30 $27.21 $27.21 $27.21 $27.21 $27.21 166
2022-12-29 $26.49 $27.21 $26.49 $27.21 $27.21 780
2022-12-28 $26.18 $26.18 $25.46 $25.46 $25.46 8,524
2022-12-27 $26.15 $26.15 $26.15 $26.15 $26.15 394
2022-12-23 $26.30 $26.30 $26.30 $26.30 $26.30 326
2022-12-22 $25.76 $26.00 $25.76 $26.00 $26.00 1,146
2022-12-21 $27.04 $27.04 $27.04 $27.04 $27.04 535
2022-12-20 $27.04 $27.04 $27.04 $27.04 $27.04 965
2022-12-19 $25.95 $25.95 $25.95 $25.95 $25.95 671
2022-12-16 $25.67 $25.69 $25.67 $25.69 $25.69 992
2022-12-15 $26.33 $26.82 $26.33 $26.82 $26.82 1,583
2022-12-14 $27.11 $27.11 $27.11 $27.11 $27.11 833
2022-12-13 $27.09 $27.09 $27.09 $27.09 $27.09 485
2022-12-12 $26.59 $26.59 $26.59 $26.59 $26.59 462
2022-12-09 $26.45 $26.80 $26.45 $26.80 $26.80 497
2022-12-08 $26.89 $27.21 $26.89 $27.21 $27.21 1,742
2022-12-07 $26.90 $26.90 $26.57 $26.57 $26.57 846
2022-12-06 $26.40 $26.40 $26.31 $26.31 $26.31 641
2022-12-05 $26.41 $26.41 $25.81 $25.81 $25.81 416
2022-12-02 $27.49 $27.49 $27.49 $27.49 $27.49 359
2022-12-01 $26.85 $26.85 $26.85 $26.85 $26.85 446
2022-11-30 $27.09 $27.09 $27.09 $27.09 $27.09 409
2022-11-29 $27.09 $27.09 $27.09 $27.09 $27.09 414
2022-11-28 $26.93 $27.09 $26.93 $27.09 $27.09 643
2022-11-25 $27.61 $27.61 $27.61 $27.61 $27.61 83
2022-11-23 $27.61 $27.61 $27.61 $27.61 $27.61 291
2022-11-22 $26.40 $27.12 $26.40 $27.12 $27.12 2,490
2022-11-21 $26.51 $26.51 $26.51 $26.51 $26.51 225
2022-11-18 $26.86 $26.86 $26.86 $26.86 $26.86 187
2022-11-17 $26.86 $26.86 $26.86 $26.86 $26.86 114
2022-11-16 $27.25 $27.25 $26.86 $26.86 $26.86 884
2022-11-15 $27.38 $27.38 $27.38 $27.38 $27.38 469
2022-11-14 $26.26 $26.92 $26.26 $26.92 $26.92 5,346
2022-11-11 $26.66 $26.66 $26.66 $26.66 $26.66 277
2022-11-10 $26.10 $26.66 $26.10 $26.66 $26.66 1,618
2022-11-09 $25.44 $26.27 $25.44 $26.27 $26.27 3,607
2022-11-08 $25.95 $26.32 $25.95 $26.04 $26.04 1,485
2022-11-07 $25.95 $26.59 $25.67 $26.15 $26.15 1,838
2022-11-04 $25.42 $26.26 $25.42 $26.26 $26.26 829
2022-11-03 $25.86 $26.38 $25.86 $25.87 $25.87 1,119
2022-11-02 $25.96 $25.96 $25.96 $25.96 $25.96 4,636
2022-11-01 $25.40 $25.96 $25.40 $25.96 $25.96 723
2022-10-31 $25.51 $25.54 $25.51 $25.54 $25.54 940
2022-10-28 $26.16 $26.16 $26.16 $26.16 $26.16 6,378
2022-10-27 $26.53 $26.62 $26.35 $26.35 $26.35 879
2022-10-26 $26.76 $26.76 $26.76 $26.76 $26.76 245
2022-10-25 $26.29 $26.76 $26.29 $26.76 $26.76 1,039
2022-10-24 $25.78 $26.28 $25.12 $25.34 $25.34 974
2022-10-21 $25.98 $25.98 $25.98 $25.98 $25.98 416
2022-10-20 $25.29 $25.35 $25.29 $25.35 $25.35 555
2022-10-19 $25.74 $25.74 $25.66 $25.66 $25.66 1,101
2022-10-18 $25.69 $25.69 $25.46 $25.46 $25.46 2,491
2022-10-17 $25.36 $25.36 $25.36 $25.36 $25.36 1,213
2022-10-14 $25.34 $26.64 $25.34 $26.64 $26.64 1,974
2022-10-13 $26.00 $26.12 $26.00 $26.12 $26.12 645
2022-10-12 $25.65 $25.65 $25.62 $25.62 $25.62 720
2022-10-11 $25.97 $26.75 $25.97 $26.75 $26.75 13,006
2022-10-10 $26.76 $26.76 $26.21 $26.66 $26.66 1,371
2022-10-07 $27.00 $27.00 $26.90 $26.90 $26.90 844
2022-10-06 $26.74 $27.04 $26.74 $26.75 $26.75 10,974
2022-10-05 $26.49 $27.71 $26.49 $27.00 $27.00 2,935
2022-10-04 $26.92 $27.37 $26.92 $27.37 $27.37 3,915
2022-10-03 $26.13 $26.57 $26.13 $26.17 $26.17 2,811
2022-09-30 $25.16 $25.16 $25.16 $25.16 $25.16 2,800
2022-09-29 $26.27 $26.27 $26.25 $26.25 $26.25 926
2022-09-28 $26.65 $27.42 $26.65 $27.42 $27.42 2,173
2022-09-27 $26.82 $26.82 $26.46 $26.46 $26.46 3,226
2022-09-26 $26.76 $26.76 $26.71 $26.71 $26.71 2,131
2022-09-23 $27.69 $27.69 $26.96 $26.96 $26.96 1,113
2022-09-22 $27.73 $28.09 $27.63 $28.09 $28.09 1,222
2022-09-21 $27.15 $27.15 $27.15 $27.15 $27.15 593
2022-09-20 $27.31 $28.24 $27.31 $27.63 $27.63 4,798
2022-09-19 $27.40 $27.40 $27.40 $27.40 $27.40 895
2022-09-16 $27.68 $27.92 $27.45 $27.65 $27.65 5,316
2022-09-15 $27.77 $28.19 $27.77 $28.17 $28.17 1,721
2022-09-14 $27.86 $28.08 $27.86 $28.03 $28.03 532
2022-09-13 $28.20 $28.20 $27.72 $27.77 $27.77 4,033
2022-09-12 $29.25 $29.25 $29.02 $29.02 $29.02 1,009
2022-09-09 $28.93 $28.93 $28.93 $28.93 $28.93 443
2022-09-08 $28.94 $28.94 $28.48 $28.53 $28.53 1,443
2022-09-07 $28.05 $28.92 $28.05 $28.76 $28.76 1,912
2022-09-06 $28.63 $28.63 $28.63 $28.63 $28.63 395
2022-09-02 $29.31 $29.82 $29.26 $29.26 $29.26 1,273
2022-09-01 $29.20 $29.20 $29.05 $29.05 $29.05 623
2022-08-31 $29.17 $30.00 $29.17 $30.00 $30.00 1,409
2022-08-30 $29.18 $29.43 $29.13 $29.14 $29.14 4,430
2022-08-29 $29.77 $29.77 $29.77 $29.77 $29.77 628
2022-08-26 $29.85 $29.85 $29.85 $29.85 $29.85 484
2022-08-25 $29.64 $30.33 $29.64 $30.33 $30.33 375
2022-08-24 $31.25 $31.25 $31.25 $31.25 $31.25 464
2022-08-23 $29.71 $30.85 $29.71 $30.57 $30.57 2,716
2022-08-22 $30.50 $30.75 $30.50 $30.75 $30.75 1,158
2022-08-19 $31.51 $31.51 $30.50 $30.50 $30.50 733
2022-08-18 $32.04 $32.04 $31.36 $31.36 $31.36 409
2022-08-17 $31.53 $31.53 $31.53 $31.53 $31.53 153
2022-08-16 $30.32 $31.32 $30.32 $31.32 $31.32 782
2022-08-15 $31.73 $31.73 $31.73 $31.73 $31.73 473
2022-08-12 $32.48 $32.48 $31.39 $31.40 $31.40 850
2022-08-11 $30.81 $30.81 $30.76 $30.81 $30.81 1,016
2022-08-10 $31.30 $31.30 $31.22 $31.22 $31.22 1,484
2022-08-09 $30.15 $30.15 $30.01 $30.01 $30.01 1,114
2022-08-08 $30.48 $30.48 $30.48 $30.48 $30.48 357
2022-08-05 $30.19 $30.19 $29.22 $30.05 $30.05 1,187
2022-08-04 $30.26 $30.26 $30.26 $30.26 $30.26 57
2022-08-03 $29.84 $30.26 $29.79 $30.26 $30.26 713
2022-08-02 $31.16 $31.17 $30.19 $31.17 $31.17 4,682
2022-08-01 $29.66 $30.95 $29.66 $29.73 $29.73 2,347
2022-07-29 $29.35 $29.35 $29.35 $29.35 $29.35 742
2022-07-28 $30.08 $30.08 $30.08 $30.08 $30.08 319
2022-07-27 $30.14 $30.14 $30.14 $30.14 $30.14 283
2022-07-26 $31.13 $31.13 $31.13 $31.13 $31.13 409
2022-07-25 $31.21 $31.41 $30.95 $31.16 $31.16 1,068
2022-07-22 $32.19 $32.19 $32.18 $32.18 $32.18 970
2022-07-21 $30.08 $30.17 $30.08 $30.17 $30.17 9,833
2022-07-20 $30.27 $30.79 $30.27 $30.70 $30.70 9,084
2022-07-19 $30.51 $30.78 $29.99 $30.25 $30.25 1,349
2022-07-18 $30.06 $30.06 $30.01 $30.01 $30.01 10,012
2022-07-15 $29.25 $30.32 $29.25 $30.32 $30.32 6,283
2022-07-14 $28.86 $29.99 $28.86 $29.85 $29.85 14,395
2022-07-13 $30.34 $30.39 $30.03 $30.24 $30.24 2,496
2022-07-12 $30.35 $30.76 $30.05 $30.58 $30.58 6,259
2022-07-11 $30.68 $31.13 $30.46 $30.46 $30.46 2,940
2022-07-08 $30.49 $31.05 $30.49 $31.04 $31.04 4,519
2022-07-07 $30.54 $30.85 $29.97 $30.48 $30.48 16,155
2022-07-06 $29.81 $30.14 $29.48 $30.11 $30.11 38,424
2022-07-05 $29.90 $30.27 $29.79 $30.10 $30.10 5,888
2022-07-01 $29.89 $30.48 $29.89 $30.48 $30.48 3,467
2022-06-30 $30.83 $30.83 $30.63 $30.63 $30.63 1,096
2022-06-29 $31.46 $31.58 $30.75 $31.01 $31.01 3,961
2022-06-28 $31.87 $32.63 $30.99 $31.09 $31.09 18,631
2022-06-27 $30.96 $31.90 $30.96 $31.90 $31.90 1,111
2022-06-24 $31.07 $31.74 $31.02 $31.41 $31.41 2,326
2022-06-23 $31.76 $31.98 $30.87 $31.97 $31.97 2,226
2022-06-22 $31.17 $31.67 $31.17 $31.63 $31.63 4,750
2022-06-21 $31.50 $31.77 $31.01 $31.75 $31.75 1,935
2022-06-17 $31.39 $31.91 $31.39 $31.44 $31.44 4,424
2022-06-16 $31.80 $32.27 $31.32 $31.54 $31.54 2,998
2022-06-15 $30.72 $32.16 $30.72 $31.32 $31.32 33,347
2022-06-14 $32.18 $32.18 $31.14 $31.14 $31.14 1,995
2022-06-13 $32.45 $32.45 $31.27 $31.27 $31.27 5,987
2022-06-10 $32.97 $32.97 $32.37 $32.92 $32.92 27,789
2022-06-09 $33.26 $33.26 $33.26 $33.26 $33.26 148
2022-06-08 $33.26 $33.26 $33.26 $33.26 $33.26 22,184
2022-06-07 $33.79 $33.84 $33.43 $33.43 $33.43 31,246
2022-06-06 $33.65 $33.70 $33.53 $33.53 $33.53 8,189
2022-06-03 $33.34 $33.34 $33.34 $33.34 $33.34 754
2022-06-02 $34.05 $34.05 $34.05 $34.05 $34.05 220
2022-06-01 $34.05 $34.05 $34.05 $34.05 $34.05 300
2022-05-31 $32.81 $32.81 $32.81 $32.81 $32.81 243
2022-05-27 $31.62 $31.62 $31.62 $31.62 $31.62 196
2022-05-26 $32.00 $32.00 $32.00 $32.00 $32.00 295
2022-05-25 $32.17 $32.52 $32.17 $32.52 $32.52 2,983
2022-05-24 $31.92 $31.96 $31.92 $31.96 $31.96 432
2022-05-23 $30.56 $30.56 $30.56 $30.56 $30.56 46
2022-05-20 $30.56 $30.56 $30.56 $30.56 $30.56 165
2022-05-19 $30.45 $30.45 $30.45 $30.45 $30.45 3,351
2022-05-18 $30.52 $30.52 $30.52 $30.52 $30.52 432
2022-05-17 $29.84 $29.84 $29.84 $29.84 $29.84 45
2022-05-16 $29.85 $29.85 $29.33 $29.84 $29.84 933
2022-05-13 $30.13 $30.13 $29.85 $29.85 $29.85 261
2022-05-12 $29.67 $29.67 $29.22 $29.22 $29.22 635
2022-05-11 $28.88 $28.88 $27.99 $28.07 $28.07 2,245
2022-05-10 $28.42 $28.42 $28.42 $28.42 $28.42 253
2022-05-09 $28.77 $28.96 $28.42 $28.42 $28.42 1,833
2022-05-06 $28.31 $28.62 $28.31 $28.62 $28.62 2,056
2022-05-05 $28.28 $28.79 $28.15 $28.15 $28.15 1,472
2022-05-04 $28.40 $29.47 $28.40 $29.08 $29.08 1,490
2022-05-03 $28.87 $28.87 $28.87 $28.87 $28.87 220
2022-05-02 $28.48 $28.88 $28.27 $28.87 $28.87 2,357
2022-04-29 $29.15 $29.72 $28.58 $28.59 $28.59 1,398
2022-04-28 $28.60 $28.80 $28.13 $28.13 $28.13 1,233
2022-04-27 $28.84 $28.84 $28.84 $28.84 $28.84 331
2022-04-26 $29.94 $29.94 $29.94 $29.94 $29.94 493
2022-04-25 $29.36 $29.94 $29.36 $29.94 $29.94 493
2022-04-22 $30.06 $30.44 $30.06 $30.44 $30.44 346
2022-04-21 $30.49 $31.54 $30.37 $30.37 $30.37 836
2022-04-20 $30.61 $30.95 $30.61 $30.95 $30.95 82,298
2022-04-19 $30.00 $30.24 $30.00 $30.24 $30.24 900
2022-04-18 $31.04 $31.04 $31.04 $31.04 $31.04 334
2022-04-14 $30.76 $31.04 $30.76 $31.04 $31.04 559
2022-04-13 $30.08 $30.08 $30.08 $30.08 $30.08 723
2022-04-12 $29.75 $30.00 $29.75 $30.00 $30.00 473
2022-04-11 $31.53 $31.53 $31.53 $31.53 $31.53 275
2022-04-08 $31.53 $31.53 $31.53 $31.53 $31.53 386
2022-04-07 $31.31 $31.53 $31.31 $31.53 $31.53 377
2022-04-06 $31.46 $31.46 $31.46 $31.46 $31.46 198
2022-04-05 $34.30 $34.30 $34.30 $34.30 $34.30 186
2022-04-04 $34.30 $34.30 $34.30 $34.30 $34.30 121
2022-04-01 $35.27 $35.27 $34.30 $34.30 $34.30 413
2022-03-31 $34.69 $34.69 $34.43 $34.43 $34.43 622
2022-03-30 $34.75 $34.75 $34.75 $34.75 $34.75 75
2022-03-29 $34.75 $34.75 $34.75 $34.75 $34.75 462
2022-03-28 $34.75 $34.75 $34.75 $34.75 $34.75 161
2022-03-25 $34.75 $34.75 $34.75 $34.75 $34.75 58
2022-03-24 $34.75 $34.75 $34.75 $34.75 $34.75 107
2022-03-23 $35.42 $35.42 $34.75 $34.75 $34.75 462
2022-03-22 $32.66 $32.66 $32.66 $32.66 $32.66 105
2022-03-21 $32.66 $32.66 $32.66 $32.66 $32.66 124
2022-03-18 $32.66 $32.66 $32.66 $32.66 $32.66 124
2022-03-17 $32.66 $32.66 $32.66 $32.66 $32.66 57
2022-03-16 $32.66 $32.66 $32.66 $32.66 $32.66 322
2022-03-15 $32.67 $32.67 $32.67 $32.67 $32.67 289
2022-03-14 $31.15 $31.15 $31.15 $31.15 $31.15 208
2022-03-11 $31.15 $31.15 $31.15 $31.15 $31.15 38
2022-03-10 $31.15 $31.15 $31.15 $31.15 $31.15 204
2022-03-09 $32.11 $32.11 $31.25 $31.25 $31.25 883
2022-03-08 $31.20 $31.94 $31.13 $31.94 $31.94 1,675
2022-03-07 $31.12 $31.12 $31.12 $31.12 $31.12 268
2022-03-04 $34.20 $34.20 $34.20 $34.20 $34.20 39
2022-03-03 $34.20 $34.20 $34.20 $34.20 $34.20 354
2022-03-02 $34.36 $34.41 $34.36 $34.36 $34.36 1,135
2022-03-01 $36.31 $36.31 $36.31 $36.31 $36.31 128
2022-02-28 $36.31 $36.31 $36.31 $36.31 $36.31 405
2022-02-25 $35.49 $35.49 $35.49 $35.49 $35.49 97
2022-02-24 $35.49 $35.49 $35.49 $35.49 $35.49 303
2022-02-23 $36.82 $36.82 $36.82 $36.82 $36.82 111
2022-02-22 $36.11 $36.82 $36.11 $36.82 $36.82 1,029
2022-02-18 $38.09 $38.09 $38.09 $38.09 $38.09 48
2022-02-17 $38.09 $38.09 $38.09 $38.09 $38.09 6
2022-02-16 $38.09 $38.09 $38.09 $38.09 $38.09 74
2022-02-15 $38.09 $38.09 $38.09 $38.09 $38.09 822
2022-02-14 $38.73 $38.73 $38.73 $38.73 $38.73 94
2022-02-11 $38.73 $38.73 $38.73 $38.73 $38.73 70
2022-02-10 $38.73 $38.73 $38.73 $38.73 $38.73 1,007
2022-02-09 $37.52 $37.52 $37.52 $37.52 $37.52 42
2022-02-08 $37.52 $37.52 $37.52 $37.52 $37.52 168
2022-02-07 $37.52 $37.52 $37.52 $37.52 $37.52 81
2022-02-04 $37.52 $37.52 $37.52 $37.52 $37.52 21
2022-02-03 $37.52 $37.52 $37.52 $37.52 $37.52 126
2022-02-02 $37.52 $37.52 $37.52 $37.52 $37.52 836
2022-02-01 $35.02 $35.06 $35.02 $35.06 $35.06 830
2022-01-31 $36.32 $36.32 $36.32 $36.32 $36.32 218
2022-01-28 $35.42 $35.42 $35.42 $35.42 $35.42 573
2022-01-27 $34.93 $34.93 $34.93 $34.93 $34.93 240
2022-01-26 $36.04 $36.04 $36.04 $36.04 $36.04 704
2022-01-25 $37.79 $37.79 $37.79 $37.79 $37.79 347
2022-01-24 $37.33 $37.33 $37.33 $37.33 $37.33 387
2022-01-21 $39.40 $39.40 $39.40 $39.40 $39.40 77
2022-01-20 $39.40 $39.40 $39.40 $39.40 $39.40 82,153
2022-01-19 $38.23 $39.40 $38.23 $39.40 $39.40 984
2022-01-18 $41.19 $41.19 $41.19 $41.19 $41.19 103
2022-01-14 $41.19 $41.19 $41.19 $41.19 $41.19 67
2022-01-13 $41.19 $41.19 $41.19 $41.19 $41.19 54
2022-01-12 $41.19 $41.19 $41.19 $41.19 $41.19 258
2022-01-11 $39.66 $39.66 $39.66 $39.66 $39.66 487
2022-01-10 $38.32 $38.32 $38.32 $38.32 $38.32 58
2022-01-07 $38.32 $38.32 $38.32 $38.32 $38.32 136
2022-01-06 $38.32 $38.32 $38.32 $38.32 $38.32 32
2022-01-05 $38.32 $38.32 $38.32 $38.32 $38.32 90
2022-01-04 $38.32 $38.32 $38.32 $38.32 $38.32 37
2022-01-03 $38.32 $38.32 $38.32 $38.32 $38.32 68
2021-12-31 $38.32 $38.32 $38.32 $38.32 $38.32 132
2021-12-30 $38.32 $38.32 $38.32 $38.32 $38.32 14
2021-12-29 $38.32 $38.32 $38.32 $38.32 $38.32 225
2021-12-28 $39.31 $39.31 $39.31 $39.31 $39.31 161
2021-12-27 $39.31 $39.31 $39.31 $39.31 $39.31 636
2021-12-23 $37.44 $37.44 $37.44 $37.44 $37.44 85
2021-12-22 $37.44 $37.44 $37.44 $37.44 $37.44 212
2021-12-21 $37.12 $37.85 $37.12 $37.44 $37.44 661
2021-12-20 $40.14 $40.14 $40.14 $40.14 $40.14 116
2021-12-17 $40.14 $40.14 $40.14 $40.14 $40.14 174
2021-12-16 $39.45 $39.45 $39.45 $39.45 $39.45 2,156
2021-12-15 $39.45 $39.45 $39.45 $39.45 $39.45 95
2021-12-14 $39.45 $39.45 $39.45 $39.45 $39.45 152
2021-12-13 $39.45 $39.45 $39.45 $39.45 $39.45 443
2021-12-10 $39.48 $39.48 $39.48 $39.48 $39.48 140
2021-12-09 $39.48 $39.48 $39.48 $39.48 $39.48 242
2021-12-08 $38.65 $39.10 $38.65 $39.10 $39.10 553
2021-12-07 $38.88 $38.88 $38.88 $38.88 $38.88 134
2021-12-06 $36.83 $36.83 $36.83 $36.83 $36.83 291
2021-12-03 $37.35 $37.35 $37.35 $37.35 $37.35 153
2021-12-02 $37.35 $37.35 $37.35 $37.35 $37.35 144
2021-12-01 $37.35 $37.35 $37.35 $37.35 $37.35 264
2021-11-30 $37.80 $37.80 $37.35 $37.35 $37.35 378
2021-11-29 $38.80 $38.80 $38.80 $38.80 $38.80 270
2021-11-26 $38.80 $38.80 $38.80 $38.80 $38.80 102
2021-11-24 $38.80 $38.80 $38.80 $38.80 $38.80 154
2021-11-23 $38.50 $39.10 $38.50 $39.10 $39.10 521
2021-11-22 $40.00 $40.00 $38.88 $38.88 $38.88 381
2021-11-19 $37.98 $37.98 $37.98 $37.98 $37.98 179
2021-11-18 $37.92 $37.98 $37.63 $37.98 $37.98 1,015
2021-11-17 $37.39 $37.65 $37.25 $37.25 $37.25 591
2021-11-16 $37.01 $37.17 $36.90 $36.90 $36.90 862
2021-11-15 $37.88 $37.88 $37.88 $37.88 $37.88 7,267
2021-11-12 $35.91 $36.35 $35.91 $36.00 $36.00 17,656
2021-11-11 $35.87 $35.87 $35.87 $35.87 $35.87 263
2021-11-10 $35.88 $35.88 $35.88 $35.88 $35.88 1
2021-11-09 $35.88 $35.88 $35.88 $35.88 $35.88 62
2021-11-08 $35.88 $35.88 $35.88 $35.88 $35.88 49
2021-11-05 $35.87 $35.88 $35.87 $35.88 $35.88 613
2021-11-04 $34.83 $34.83 $34.83 $34.83 $34.83 30
2021-11-03 $34.83 $34.83 $34.83 $34.83 $34.83 43
2021-11-02 $37.01 $37.01 $37.01 $37.01 $37.01 6
2021-11-01 $37.01 $37.01 $37.01 $37.01 $37.01 0
2021-10-29 $37.01 $37.01 $37.01 $37.01 $37.01 6
2021-10-28 $37.01 $37.01 $37.01 $37.01 $37.01 12
2021-10-27 $37.01 $37.01 $37.01 $37.01 $37.01 12
2021-10-26 $37.01 $37.01 $37.01 $37.01 $37.01 617
2021-10-25 $36.55 $36.70 $36.55 $36.70 $36.70 434
2021-10-22 $36.10 $36.10 $36.10 $36.10 $36.10 540
2021-10-21 $36.64 $36.64 $35.65 $35.65 $35.65 1,651
2021-10-20 $37.95 $37.95 $37.95 $37.95 $37.95 29
2021-10-19 $37.95 $37.95 $37.95 $37.95 $37.95 100
2021-10-18 $37.10 $37.95 $37.10 $37.95 $37.95 875
2021-10-15 $36.35 $36.35 $36.35 $36.35 $36.35 62
2021-10-14 $36.35 $36.35 $36.35 $36.35 $36.35 118
2021-10-13 $36.24 $36.24 $36.24 $36.24 $36.24 5
2021-10-12 $36.29 $36.29 $36.24 $36.24 $36.24 1,164
2021-10-11 $35.50 $35.50 $35.50 $35.50 $35.50 658
2021-10-08 $35.07 $35.07 $35.07 $35.07 $35.07 3
2021-10-07 $35.05 $35.07 $35.05 $35.07 $35.07 776
2021-10-06 $35.31 $35.31 $35.31 $35.31 $35.31 113
2021-10-05 $35.06 $35.31 $35.06 $35.31 $35.31 616
2021-10-04 $35.23 $35.23 $35.23 $35.23 $35.23 221
2021-10-01 $35.57 $35.57 $35.54 $35.54 $35.54 4,558
2021-09-30 $37.93 $37.93 $37.93 $37.93 $37.93 13
2021-09-29 $37.93 $37.93 $37.93 $37.93 $37.93 22
2021-09-28 $37.93 $37.93 $37.93 $37.93 $37.93 100
2021-09-27 $37.93 $37.93 $37.93 $37.93 $37.93 19
2021-09-24 $37.93 $37.93 $37.93 $37.93 $37.93 0
2021-09-23 $37.93 $37.93 $37.93 $37.93 $37.93 349
2021-09-22 $37.32 $37.94 $37.32 $37.94 $37.94 481
2021-09-21 $37.05 $37.05 $37.05 $37.05 $37.05 93
2021-09-20 $37.05 $37.05 $37.05 $37.05 $37.05 103
2021-09-17 $39.49 $39.49 $39.49 $39.49 $39.49 263
2021-09-16 $38.94 $38.94 $38.94 $38.94 $38.94 96
2021-09-15 $38.94 $38.94 $38.94 $38.94 $38.94 116
2021-09-14 $38.45 $38.47 $38.45 $38.45 $38.45 3,285
2021-09-13 $38.86 $38.86 $38.86 $38.86 $38.86 2,067
2021-09-10 $39.00 $39.00 $38.28 $38.29 $38.29 8,742
2021-09-09 $39.60 $39.60 $39.60 $39.60 $39.60 166
2021-09-08 $39.97 $39.97 $39.25 $39.60 $39.60 1,214
2021-09-07 $41.09 $41.09 $40.48 $40.48 $40.48 529
2021-09-03 $37.82 $37.82 $37.82 $37.82 $37.82 427
2021-09-02 $36.67 $36.67 $36.67 $36.67 $36.67 257
2021-09-01 $39.18 $39.18 $37.45 $37.50 $37.50 699
2021-08-31 $37.45 $37.45 $37.45 $37.45 $37.45 61
2021-08-30 $37.45 $37.45 $37.45 $37.45 $37.45 139
2021-08-27 $36.35 $37.45 $36.35 $37.45 $37.45 2,545
2021-08-26 $37.30 $37.30 $37.30 $37.30 $37.30 753
2021-08-25 $37.36 $37.36 $37.36 $37.36 $37.36 52
2021-08-24 $36.04 $37.36 $36.01 $37.36 $37.36 1,972
2021-08-23 $35.98 $35.98 $35.98 $35.98 $35.98 168
2021-08-20 $37.03 $37.03 $34.85 $34.85 $34.85 836
2021-08-19 $38.27 $38.27 $37.74 $37.75 $37.75 490
2021-08-18 $39.24 $39.24 $39.24 $39.24 $39.24 120
2021-08-17 $39.24 $39.24 $39.24 $39.24 $39.24 97
2021-08-16 $40.00 $40.00 $39.19 $39.24 $39.24 872
2021-08-13 $40.03 $40.39 $39.22 $40.39 $40.39 749
2021-08-12 $40.70 $40.70 $40.70 $40.70 $40.70 981
2021-08-11 $40.69 $40.70 $40.69 $40.70 $40.70 345
2021-08-10 $39.08 $39.08 $39.07 $39.07 $39.07 1,041
2021-08-09 $39.87 $39.87 $39.87 $39.87 $39.87 54
2021-08-06 $39.87 $39.87 $39.87 $39.87 $39.87 117
2021-08-05 $39.87 $39.87 $39.87 $39.87 $39.87 247
2021-08-04 $39.89 $41.28 $39.89 $41.28 $41.28 441
2021-08-03 $41.06 $41.14 $41.06 $41.14 $41.14 1,520
2021-08-02 $42.58 $42.58 $42.58 $42.58 $42.58 1,113
2021-07-30 $42.27 $42.27 $42.27 $42.27 $42.27 32
2021-07-29 $42.27 $42.27 $42.27 $42.27 $42.27 13
2021-07-28 $43.33 $43.33 $42.27 $42.27 $42.27 1,671
2021-07-27 $43.25 $43.25 $41.73 $41.75 $41.75 4,676
2021-07-26 $44.09 $44.09 $44.09 $44.09 $44.09 48
2021-07-23 $44.22 $44.22 $44.09 $44.09 $44.09 569
2021-07-22 $43.91 $43.91 $43.91 $43.91 $43.91 438
2021-07-21 $42.53 $42.53 $42.53 $42.53 $42.53 113
2021-07-20 $42.53 $42.53 $42.53 $42.53 $42.53 2,636
2021-07-19 $44.09 $44.09 $42.95 $42.95 $42.95 739
2021-07-16 $42.90 $42.90 $42.90 $42.90 $42.90 203
2021-07-15 $42.90 $42.90 $42.90 $42.90 $42.90 46
2021-07-14 $42.90 $42.90 $42.90 $42.90 $42.90 145
2021-07-13 $42.90 $42.90 $42.90 $42.90 $42.90 33
2021-07-12 $42.90 $42.90 $42.90 $42.90 $42.90 160
2021-07-09 $43.20 $43.20 $43.20 $43.20 $43.20 65
2021-07-08 $43.20 $43.20 $43.20 $43.20 $43.20 88
2021-07-07 $43.20 $43.20 $43.20 $43.20 $43.20 41
2021-07-06 $43.20 $43.20 $43.20 $43.20 $43.20 85
2021-07-02 $42.95 $43.20 $42.95 $43.20 $43.20 233
2021-07-01 $43.40 $43.40 $43.00 $43.00 $43.00 875
2021-06-30 $42.97 $42.97 $42.97 $42.97 $42.97 1,185
2021-06-29 $43.50 $43.50 $43.50 $43.50 $43.50 21
2021-06-28 $43.50 $43.50 $43.50 $43.50 $43.50 4
2021-06-25 $43.50 $43.50 $43.50 $43.50 $43.50 50
2021-06-24 $43.50 $43.50 $43.23 $43.50 $43.50 1,087
2021-06-23 $42.68 $42.68 $42.68 $42.68 $42.68 257
2021-06-22 $43.82 $43.82 $42.40 $42.96 $42.96 565
2021-06-21 $43.14 $43.14 $40.89 $41.74 $41.74 556
2021-06-18 $43.54 $43.54 $42.82 $42.82 $42.82 2,797
2021-06-17 $45.17 $45.17 $45.17 $45.17 $45.17 1,143
2021-06-16 $44.77 $44.77 $44.52 $44.52 $44.52 1,649
2021-06-15 $44.44 $44.44 $44.44 $44.44 $44.44 33
2021-06-14 $44.44 $44.44 $44.44 $44.44 $44.44 94
2021-06-11 $44.44 $44.44 $44.44 $44.44 $44.44 60
2021-06-10 $44.44 $44.44 $44.44 $44.44 $44.44 121
2021-06-09 $45.64 $45.64 $45.19 $45.19 $45.19 502
2021-06-08 $45.16 $45.16 $45.16 $45.16 $45.16 198
2021-06-07 $44.80 $44.80 $44.80 $44.80 $44.80 117
2021-06-04 $44.85 $44.85 $44.80 $44.80 $44.80 430
2021-06-03 $43.08 $44.64 $43.08 $43.94 $43.94 2,011
2021-06-02 $45.24 $45.24 $45.13 $45.13 $45.13 1,292
2021-06-01 $46.27 $46.27 $44.56 $44.56 $44.56 2,487
2021-05-28 $38.63 $38.63 $38.63 $38.63 $38.63 20
2021-05-27 $38.63 $38.63 $38.63 $38.63 $38.63 0
2021-05-26 $38.63 $38.63 $38.63 $38.63 $38.63 3
2021-05-25 $38.63 $38.63 $38.63 $38.63 $38.63 0
2021-05-24 $38.63 $38.63 $38.63 $38.63 $38.63 101
2021-05-21 $38.63 $38.63 $38.63 $38.63 $38.63 99
2021-05-20 $38.63 $38.63 $38.63 $38.63 $38.63 10
2021-05-19 $38.63 $38.63 $38.63 $38.63 $38.63 87
2021-05-18 $38.63 $38.63 $38.63 $38.63 $38.63 215
2021-05-17 $38.83 $38.83 $38.83 $38.83 $38.83 131
2021-05-14 $37.90 $38.83 $37.90 $38.83 $38.83 245
2021-05-13 $38.96 $38.96 $38.96 $38.96 $38.96 475
2021-05-12 $38.71 $38.71 $38.71 $38.71 $38.71 20
2021-05-11 $38.71 $38.71 $38.71 $38.71 $38.71 26
2021-05-10 $38.71 $38.71 $38.71 $38.71 $38.71 148
2021-05-07 $39.12 $39.12 $39.12 $39.12 $39.12 112
2021-05-06 $39.12 $39.12 $39.12 $39.12 $39.12 177
2021-05-05 $39.00 $39.00 $39.00 $39.00 $39.00 608
2021-05-04 $39.32 $39.32 $39.32 $39.32 $39.32 58
2021-05-03 $39.32 $39.32 $39.32 $39.32 $39.32 2,532
2021-04-30 $37.07 $37.07 $37.07 $37.07 $37.07 81
2021-04-29 $37.07 $37.07 $37.07 $37.07 $37.07 0
2021-04-28 $37.07 $37.07 $37.07 $37.07 $37.07 223
2021-04-27 $34.76 $34.76 $34.76 $34.76 $34.76 72
2021-04-26 $34.76 $34.76 $34.76 $34.76 $34.76 184
2021-04-23 $34.76 $34.76 $34.76 $34.76 $34.76 96
2021-04-22 $34.27 $34.76 $34.27 $34.76 $34.76 5,537
2021-04-21 $34.77 $35.53 $34.77 $34.78 $34.78 595
2021-04-20 $37.15 $37.15 $37.15 $37.15 $37.15 51
2021-04-19 $37.15 $37.15 $37.15 $37.15 $37.15 26
2021-04-16 $36.79 $37.15 $36.79 $37.15 $37.15 1,231
2021-04-15 $37.08 $37.08 $36.61 $36.79 $36.79 612
2021-04-14 $36.34 $36.34 $36.34 $36.34 $36.34 5
2021-04-13 $36.34 $36.34 $36.34 $36.34 $36.34 184
2021-04-12 $35.80 $36.79 $35.80 $36.34 $36.34 2,622
2021-04-09 $36.65 $36.65 $36.65 $36.65 $36.65 60
2021-04-08 $36.65 $36.65 $36.65 $36.65 $36.65 139
2021-04-07 $36.65 $36.65 $36.65 $36.65 $36.65 169
2021-04-06 $37.00 $37.00 $36.54 $36.65 $36.65 1,501
2021-04-05 $38.60 $38.60 $38.60 $38.60 $38.60 204
2021-04-01 $38.61 $38.61 $38.61 $38.61 $38.61 781
2021-03-31 $38.50 $38.50 $38.50 $38.50 $38.50 176
2021-03-30 $37.22 $37.22 $36.82 $36.82 $36.82 1,139
2021-03-29 $37.65 $37.65 $37.65 $37.65 $37.65 555
2021-03-26 $37.79 $38.34 $37.55 $38.34 $38.34 6,208
2021-03-25 $38.33 $38.33 $37.23 $37.98 $37.98 2,874
2021-03-24 $36.80 $37.25 $36.80 $37.25 $37.25 3,222
2021-03-23 $37.37 $37.42 $37.16 $37.16 $37.16 7,687
2021-03-22 $37.72 $37.72 $37.72 $37.72 $37.72 1,256
2021-03-19 $38.24 $38.24 $38.11 $38.11 $38.11 279
2021-03-18 $38.03 $38.03 $38.03 $38.03 $38.03 660
2021-03-17 $37.00 $37.00 $37.00 $37.00 $37.00 412
2021-03-16 $37.01 $37.25 $36.98 $36.98 $36.98 2,836
2021-03-15 $37.81 $37.81 $37.07 $37.07 $37.07 1,157
2021-03-12 $36.94 $36.94 $35.85 $35.85 $35.85 525
2021-03-11 $36.14 $36.34 $36.01 $36.31 $36.31 3,879
2021-03-10 $37.56 $37.56 $36.22 $36.22 $36.22 5,573
2021-03-09 $35.06 $36.71 $35.06 $36.37 $36.37 2,162
2021-03-08 $35.06 $35.06 $35.06 $35.06 $35.06 53
2021-03-05 $34.81 $35.09 $34.81 $35.06 $35.06 1,813
2021-03-04 $34.81 $34.81 $34.81 $34.81 $34.81 117
2021-03-03 $34.81 $34.81 $34.81 $34.81 $34.81 74
2021-03-02 $34.81 $34.81 $34.81 $34.81 $34.81 37
2021-03-01 $34.81 $34.81 $34.81 $34.81 $34.81 24
2021-02-26 $34.81 $34.81 $34.81 $34.81 $34.81 65
2021-02-25 $34.81 $34.81 $34.81 $34.81 $34.81 53
2021-02-24 $34.81 $34.81 $34.81 $34.81 $34.81 53
2021-02-23 $34.81 $34.81 $34.81 $34.81 $34.81 4
2021-02-22 $34.81 $34.81 $34.81 $34.81 $34.81 163
2021-02-19 $34.81 $34.81 $34.81 $34.81 $34.81 151
2021-02-18 $35.01 $35.01 $35.01 $35.01 $35.01 65
2021-02-17 $35.01 $35.01 $35.01 $35.01 $35.01 65
2021-02-16 $35.01 $35.01 $35.01 $35.01 $35.01 162
2021-02-12 $35.01 $35.01 $35.01 $35.01 $35.01 233
2021-02-11 $31.42 $31.42 $31.42 $31.42 $31.42 29
2021-02-10 $31.42 $31.42 $31.42 $31.42 $31.42 174
2021-02-09 $31.42 $31.42 $31.42 $31.42 $31.42 174
2021-02-08 $31.42 $31.42 $31.42 $31.42 $31.42 75
2021-02-05 $31.42 $31.42 $31.42 $31.42 $31.42 56
2021-02-04 $31.42 $31.42 $31.42 $31.42 $31.42 8
2021-02-03 $31.42 $31.42 $31.42 $31.42 $31.42 0
2021-02-02 $31.42 $31.42 $31.42 $31.42 $31.42 160
2021-02-01 $31.42 $31.42 $31.42 $31.42 $31.42 292
2021-01-29 $30.80 $30.80 $30.80 $30.80 $30.80 114
2021-01-28 $30.80 $30.80 $30.80 $30.80 $30.80 51
2021-01-27 $30.80 $30.80 $30.80 $30.80 $30.80 204
2021-01-26 $29.53 $29.53 $29.53 $29.53 $29.53 60
2021-01-25 $29.53 $29.53 $29.53 $29.53 $29.53 226
2021-01-22 $29.69 $29.69 $29.69 $29.69 $29.69 1,204
2021-01-21 $29.87 $30.28 $29.87 $30.28 $30.28 805
2021-01-20 $29.57 $29.57 $29.57 $29.57 $29.57 56
2021-01-19 $28.83 $29.57 $28.83 $29.57 $29.57 328
2021-01-15 $29.23 $29.23 $28.91 $28.91 $28.91 472
2021-01-14 $31.10 $31.10 $31.10 $31.10 $31.10 55
2021-01-13 $31.10 $31.10 $31.10 $31.10 $31.10 50
2021-01-12 $31.10 $31.10 $31.10 $31.10 $31.10 200
2021-01-11 $30.13 $30.13 $30.13 $30.13 $30.13 124
2021-01-08 $30.13 $30.13 $30.13 $30.13 $30.13 20
2021-01-07 $30.13 $30.13 $30.13 $30.13 $30.13 116
2021-01-06 $29.47 $30.13 $29.47 $30.13 $30.13 1,687
2021-01-05 $28.85 $28.85 $28.85 $28.85 $28.85 138
2021-01-04 $29.19 $29.19 $29.19 $29.19 $29.19 110
2020-12-31 $29.19 $29.19 $29.19 $29.19 $29.19 167
2020-12-30 $29.19 $29.19 $29.19 $29.19 $29.19 302
2020-12-29 $29.50 $29.50 $29.50 $29.50 $29.50 162
2020-12-28 $29.50 $29.50 $29.50 $29.50 $29.50 112
2020-12-24 $29.58 $29.58 $29.58 $29.58 $29.58 18
2020-12-23 $29.58 $29.58 $29.58 $29.58 $29.58 189
2020-12-22 $29.58 $29.58 $29.58 $29.58 $29.58 2,086
2020-12-21 $30.20 $30.20 $30.20 $30.20 $30.20 114
2020-12-18 $30.20 $30.20 $30.20 $30.20 $30.20 188
2020-12-17 $29.86 $30.12 $29.86 $30.12 $30.12 551
2020-12-16 $29.93 $29.93 $29.93 $29.93 $29.93 303
2020-12-15 $29.87 $29.87 $29.87 $29.87 $29.87 57
2020-12-14 $29.87 $29.87 $29.87 $29.87 $29.87 149
2020-12-11 $28.29 $28.29 $28.29 $28.29 $28.29 332
2020-12-10 $29.54 $29.54 $29.54 $29.54 $29.54 92
2020-12-09 $29.54 $29.54 $29.54 $29.54 $29.54 71
2020-12-08 $29.54 $29.54 $29.54 $29.54 $29.54 157
2020-12-07 $30.33 $30.33 $30.33 $30.33 $30.33 84
2020-12-04 $30.33 $30.33 $30.33 $30.33 $30.33 31
2020-12-03 $30.38 $30.38 $30.33 $30.33 $30.33 295
2020-12-02 $30.28 $30.28 $30.28 $30.28 $30.28 30
2020-12-01 $30.28 $30.28 $30.28 $30.28 $30.28 57
2020-11-30 $30.28 $30.28 $30.28 $30.28 $30.28 20
2020-11-27 $30.28 $30.28 $30.28 $30.28 $30.28 67
2020-11-25 $30.28 $30.28 $30.28 $30.28 $30.28 7
2020-11-24 $30.28 $30.28 $30.28 $30.28 $30.28 72
2020-11-23 $30.28 $30.28 $30.28 $30.28 $30.28 10
2020-11-20 $30.28 $30.28 $30.28 $30.28 $30.28 53
2020-11-19 $30.28 $30.28 $30.28 $30.28 $30.28 105
2020-11-18 $30.28 $30.28 $30.28 $30.28 $30.28 73
2020-11-17 $30.28 $30.28 $30.28 $30.28 $30.28 56
2020-11-16 $30.28 $30.28 $30.28 $30.28 $30.28 132
2020-11-13 $30.28 $30.28 $30.28 $30.28 $30.28 79
2020-11-12 $30.28 $30.28 $30.28 $30.28 $30.28 47
2020-11-11 $30.28 $30.28 $30.28 $30.28 $30.28 8
2020-11-10 $30.28 $30.28 $30.28 $30.28 $30.28 156
2020-11-09 $29.71 $29.91 $29.71 $29.86 $29.86 921
2020-11-06 $29.94 $29.94 $29.94 $29.94 $29.94 12
2020-11-05 $29.94 $29.94 $29.94 $29.94 $29.94 59
2020-11-04 $29.94 $29.94 $29.94 $29.94 $29.94 124
2020-11-03 $29.56 $29.56 $29.51 $29.51 $29.51 886
2020-11-02 $29.47 $29.47 $29.43 $29.43 $29.43 502
2020-10-30 $31.77 $31.77 $31.77 $31.77 $31.77 4
2020-10-29 $31.77 $31.77 $31.77 $31.77 $31.77 121
2020-10-28 $31.77 $31.77 $31.77 $31.77 $31.77 25
2020-10-27 $31.77 $31.77 $31.77 $31.77 $31.77 24
2020-10-26 $31.77 $31.77 $31.77 $31.77 $31.77 13
2020-10-23 $31.77 $31.77 $31.77 $31.77 $31.77 68
2020-10-22 $31.77 $31.77 $31.77 $31.77 $31.77 11
2020-10-21 $31.77 $31.77 $31.77 $31.77 $31.77 31
2020-10-20 $31.77 $31.77 $31.77 $31.77 $31.77 136
2020-10-19 $30.98 $30.98 $30.98 $30.98 $30.98 93
2020-10-16 $30.98 $30.98 $30.98 $30.98 $30.98 17
2020-10-15 $30.98 $30.98 $30.98 $30.98 $30.98 17
2020-10-14 $30.98 $30.98 $30.98 $30.98 $30.98 22
2020-10-13 $30.98 $30.98 $30.98 $30.98 $30.98 674
2020-10-12 $31.36 $31.36 $31.36 $31.36 $31.36 322
2020-10-09 $32.71 $32.71 $32.71 $32.71 $32.71 11
2020-10-08 $32.71 $32.71 $32.71 $32.71 $32.71 20
2020-10-07 $32.71 $32.71 $32.71 $32.71 $32.71 101
2020-10-06 $32.71 $32.71 $32.71 $32.71 $32.71 65
2020-10-05 $32.71 $32.71 $32.71 $32.71 $32.71 428
2020-10-02 $32.04 $32.04 $32.04 $32.04 $32.04 67
2020-10-01 $31.55 $32.04 $31.55 $32.04 $32.04 651
2020-09-30 $30.27 $30.27 $30.27 $30.27 $30.27 12
2020-09-29 $30.27 $30.27 $30.27 $30.27 $30.27 64
2020-09-28 $30.27 $30.27 $30.27 $30.27 $30.27 42
2020-09-25 $30.38 $30.38 $30.27 $30.27 $30.27 2,257
2020-09-24 $29.90 $30.46 $29.90 $30.46 $30.46 1,493
2020-09-23 $32.05 $32.05 $32.05 $32.05 $32.05 51
2020-09-22 $32.05 $32.05 $32.05 $32.05 $32.05 43
2020-09-21 $32.05 $32.05 $32.05 $32.05 $32.05 74
2020-09-18 $32.05 $32.05 $32.05 $32.05 $32.05 7,161
2020-09-17 $32.05 $32.05 $32.05 $32.05 $32.05 394
2020-09-16 $32.90 $32.90 $32.90 $32.90 $32.90 1,038
2020-09-15 $33.59 $33.59 $33.59 $33.59 $33.59 410
2020-09-14 $33.59 $33.59 $33.59 $33.59 $33.59 13
2020-09-11 $33.59 $33.59 $33.59 $33.59 $33.59 68
2020-09-10 $33.59 $33.59 $33.59 $33.59 $33.59 45
2020-09-09 $33.59 $33.59 $33.59 $33.59 $33.59 39
2020-09-08 $33.59 $33.59 $33.59 $33.59 $33.59 45
2020-09-04 $33.59 $33.59 $33.59 $33.59 $33.59 164
2020-09-03 $35.20 $35.20 $35.20 $35.20 $35.20 149
2020-09-02 $34.12 $34.12 $34.12 $34.12 $34.12 12
2020-09-01 $34.12 $34.12 $34.12 $34.12 $34.12 5
2020-08-31 $34.12 $34.12 $34.12 $34.12 $34.12 35
2020-08-28 $34.12 $34.12 $34.12 $34.12 $34.12 129
2020-08-27 $33.73 $33.73 $33.73 $33.73 $33.73 41
2020-08-26 $33.73 $33.73 $33.73 $33.73 $33.73 22
2020-08-25 $33.73 $33.73 $33.73 $33.73 $33.73 27
2020-08-24 $33.73 $33.73 $33.73 $33.73 $33.73 192
2020-08-21 $29.63 $29.63 $29.63 $29.63 $29.63 0
2020-08-20 $29.63 $29.63 $29.63 $29.63 $29.63 34
2020-08-19 $29.63 $29.63 $29.63 $29.63 $29.63 14
2020-08-18 $29.63 $29.63 $29.63 $29.63 $29.63 0
2020-08-17 $29.63 $29.63 $29.63 $29.63 $29.63 14
2020-08-14 $29.63 $29.63 $29.63 $29.63 $29.63 36
2020-08-13 $29.63 $29.63 $29.63 $29.63 $29.63 0
2020-08-12 $29.63 $29.63 $29.63 $29.63 $29.63 84
2020-08-11 $29.63 $29.63 $29.63 $29.63 $29.63 81
2020-08-10 $29.63 $29.63 $29.63 $29.63 $29.63 32
2020-08-07 $29.63 $29.63 $29.63 $29.63 $29.63 8
2020-08-06 $29.63 $29.63 $29.63 $29.63 $29.63 5
2020-08-05 $29.63 $29.63 $29.63 $29.63 $29.63 96
2020-08-04 $29.63 $29.63 $29.63 $29.63 $29.63 217
2020-08-03 $29.01 $29.63 $29.01 $29.63 $29.63 548
2020-07-31 $28.51 $28.51 $28.51 $28.51 $28.51 214
2020-07-30 $29.41 $29.41 $29.41 $29.41 $29.41 175
2020-07-29 $29.19 $29.41 $29.19 $29.41 $29.41 3,952
2020-07-28 $29.27 $29.69 $29.27 $29.69 $29.69 1,564
2020-07-27 $29.73 $29.99 $29.73 $29.99 $29.99 4,285
2020-07-24 $28.71 $29.02 $28.71 $29.02 $29.02 2,116
2020-07-23 $29.29 $29.29 $29.29 $29.29 $29.29 309
2020-07-22 $28.98 $29.27 $28.98 $29.27 $29.27 483
2020-07-21 $28.96 $28.96 $28.96 $28.96 $28.96 909
2020-07-20 $29.28 $29.52 $29.28 $29.52 $29.52 748
2020-07-17 $29.89 $29.89 $29.89 $29.89 $29.89 140
2020-07-16 $29.75 $29.75 $29.75 $29.75 $29.75 20
2020-07-15 $29.68 $29.75 $29.68 $29.75 $29.75 420
2020-07-14 $28.47 $29.18 $28.47 $28.74 $28.74 930
2020-07-13 $28.75 $28.90 $28.75 $28.85 $28.85 5,000
2020-07-10 $28.01 $28.30 $28.01 $28.30 $28.30 320
2020-07-09 $28.23 $28.43 $28.23 $28.43 $28.43 710
2020-07-08 $28.71 $28.71 $28.71 $28.71 $28.71 540
2020-07-07 $28.93 $29.19 $28.93 $29.08 $29.08 1,800
2020-07-06 $28.92 $29.59 $28.92 $29.59 $29.59 280
2020-07-02 $27.79 $27.79 $27.79 $27.79 $27.79 780
2020-07-01 $27.86 $28.32 $27.86 $28.32 $28.32 650
2020-06-30 $28.15 $29.00 $28.10 $28.12 $28.12 5,000
2020-06-29 $27.55 $27.58 $27.55 $27.58 $27.58 483
2020-06-26 $29.30 $29.30 $29.28 $29.28 $29.28 431
2020-06-25 $29.05 $29.19 $29.05 $29.19 $29.19 473
2020-06-24 $29.37 $29.37 $29.37 $29.37 $29.37 178
2020-06-23 $30.69 $30.85 $30.60 $30.60 $30.60 9,111
2020-06-22 $30.00 $30.00 $30.00 $30.00 $30.00 1,033
2020-06-19 $29.96 $30.05 $29.85 $30.05 $30.05 1,183
2020-06-18 $31.82 $31.82 $31.82 $31.82 $31.82 188
2020-06-17 $31.82 $31.82 $31.82 $31.82 $31.82 6
2020-06-16 $31.84 $31.84 $31.82 $31.82 $31.82 752
2020-06-15 $30.50 $30.50 $30.50 $30.50 $30.50 155
2020-06-12 $31.89 $31.89 $31.69 $31.69 $31.69 242
2020-06-11 $32.27 $32.27 $30.79 $30.79 $30.79 498
2020-06-10 $33.34 $33.34 $33.34 $33.34 $33.34 435
2020-06-09 $34.29 $34.29 $34.29 $34.29 $34.29 23
2020-06-08 $33.72 $34.29 $33.72 $34.29 $34.29 536
2020-06-05 $34.00 $34.00 $33.17 $33.17 $33.17 305
2020-06-04 $33.46 $33.46 $33.46 $33.46 $33.46 141
2020-06-03 $33.41 $33.46 $33.41 $33.46 $33.46 466
2020-06-02 $32.25 $32.25 $32.25 $32.25 $32.25 574
2020-06-01 $31.86 $31.89 $31.86 $31.89 $31.89 463
2020-05-29 $31.69 $31.69 $31.69 $31.69 $31.69 805
2020-05-28 $32.93 $32.93 $32.93 $32.93 $32.93 16,836
2020-05-27 $32.27 $32.27 $32.11 $32.11 $32.11 924
2020-05-26 $32.19 $32.19 $31.60 $31.60 $31.60 2,052
2020-05-22 $30.31 $30.31 $30.00 $30.31 $30.31 1,278
2020-05-21 $31.13 $31.13 $30.95 $30.95 $30.95 1,378
2020-05-20 $30.90 $30.90 $30.85 $30.85 $30.85 5,747
2020-05-19 $31.31 $31.31 $31.31 $31.31 $31.31 10,346
2020-05-18 $30.61 $30.84 $30.61 $30.84 $30.84 7,100
2020-05-15 $29.09 $29.09 $28.92 $28.92 $28.92 5,335
2020-05-14 $28.62 $28.62 $28.62 $28.62 $28.62 518
2020-05-13 $30.12 $30.12 $29.27 $29.27 $29.27 2,581
2020-05-12 $30.18 $30.18 $29.82 $29.82 $29.82 12,704
2020-05-11 $30.47 $30.47 $30.42 $30.42 $30.42 1,054
2020-05-08 $28.25 $28.92 $28.25 $28.87 $28.87 1,603
2020-05-07 $27.41 $27.67 $27.41 $27.67 $27.67 2,333
2020-05-06 $28.27 $28.27 $28.27 $28.27 $28.27 1,874
2020-05-05 $28.39 $28.39 $28.00 $28.17 $28.17 7,470
2020-05-04 $28.92 $28.92 $27.83 $28.23 $28.23 3,908
2020-05-01 $28.39 $28.39 $28.17 $28.17 $28.17 1,540
2020-04-30 $29.24 $29.24 $28.44 $28.44 $28.44 875
2020-04-29 $28.09 $28.30 $28.00 $28.00 $28.00 777
2020-04-28 $28.22 $28.22 $27.38 $27.38 $27.38 1,843
2020-04-27 $27.06 $27.24 $26.60 $26.60 $26.60 1,871
2020-04-24 $26.75 $26.75 $26.46 $26.46 $26.46 2,943
2020-04-23 $26.95 $27.00 $26.95 $27.00 $27.00 5,674
2020-04-22 $26.10 $26.15 $26.10 $26.15 $26.15 1,655
2020-04-21 $26.44 $26.49 $25.94 $25.95 $25.95 11,259
2020-04-20 $27.37 $27.37 $26.58 $26.58 $26.58 2,369
2020-04-17 $26.31 $26.31 $26.31 $26.31 $26.31 214
2020-04-16 $25.60 $25.60 $25.43 $25.43 $25.43 2,752
2020-04-15 $25.59 $25.59 $25.59 $25.59 $25.59 108
2020-04-14 $25.59 $25.59 $25.59 $25.59 $25.59 401
2020-04-13 $25.28 $25.28 $25.28 $25.28 $25.28 196
2020-04-09 $25.36 $25.36 $25.36 $25.36 $25.36 988
2020-04-08 $23.93 $23.93 $23.90 $23.90 $23.90 698
2020-04-07 $23.85 $23.86 $23.85 $23.86 $23.86 1,869
2020-04-06 $22.02 $22.08 $22.02 $22.08 $22.08 1,238
2020-04-03 $21.01 $21.39 $21.01 $21.39 $21.39 479
2020-04-02 $22.66 $22.66 $22.39 $22.62 $22.62 1,587
2020-04-01 $23.65 $23.65 $23.39 $23.39 $23.39 480
2020-03-31 $24.87 $24.87 $24.17 $24.22 $24.22 1,755
2020-03-30 $25.92 $26.09 $25.92 $25.99 $25.99 951
2020-03-27 $27.02 $27.02 $27.02 $27.02 $27.02 594
2020-03-26 $26.45 $26.45 $26.45 $26.45 $26.45 639
2020-03-25 $23.86 $23.92 $23.86 $23.92 $23.92 903
2020-03-24 $22.25 $23.74 $22.25 $23.74 $23.74 519
2020-03-23 $21.52 $21.52 $19.86 $20.06 $20.06 1,968
2020-03-20 $22.48 $22.48 $22.48 $22.48 $22.48 72
2020-03-19 $22.48 $22.48 $22.48 $22.48 $22.48 26,437
2020-03-18 $24.02 $24.02 $24.02 $24.02 $24.02 239
2020-03-17 $24.78 $24.78 $24.02 $24.02 $24.02 1,104
2020-03-16 $24.09 $24.44 $23.79 $24.44 $24.44 2,038
2020-03-13 $27.70 $27.70 $25.76 $25.76 $25.76 2,485
2020-03-12 $26.90 $26.90 $26.90 $26.90 $26.90 255
2020-03-11 $29.25 $29.25 $29.25 $29.25 $29.25 45
2020-03-10 $29.37 $29.37 $29.25 $29.25 $29.25 1,663
2020-03-09 $27.84 $27.84 $27.84 $27.84 $27.84 378
2020-03-06 $29.39 $29.39 $29.39 $29.39 $29.39 183
2020-03-05 $33.11 $33.11 $33.11 $33.11 $33.11 5
2020-03-04 $33.11 $33.11 $33.11 $33.11 $33.11 94
2020-03-03 $33.11 $33.11 $33.11 $33.11 $33.11 114
2020-03-02 $33.11 $33.11 $33.11 $33.11 $33.11 31
2020-02-28 $33.11 $33.11 $33.11 $33.11 $33.11 156
2020-02-27 $33.11 $33.11 $33.11 $33.11 $33.11 183
2020-02-26 $33.73 $33.73 $33.73 $33.73 $33.73 361
2020-02-25 $35.21 $35.21 $35.21 $35.21 $35.21 66
2020-02-24 $35.21 $35.21 $35.21 $35.21 $35.21 46
2020-02-21 $35.21 $35.21 $35.21 $35.21 $35.21 60
2020-02-20 $35.21 $35.21 $35.21 $35.21 $35.21 327
2020-02-19 $34.86 $34.86 $34.86 $34.86 $34.86 58
2020-02-18 $35.23 $35.60 $34.86 $34.86 $34.86 584
2020-02-14 $33.08 $33.08 $33.08 $33.08 $33.08 17
2020-02-13 $33.08 $33.08 $33.08 $33.08 $33.08 6
2020-02-12 $33.08 $33.08 $33.08 $33.08 $33.08 321
2020-02-11 $33.62 $33.62 $33.62 $33.62 $33.62 0
2020-02-10 $33.62 $33.62 $33.62 $33.62 $33.62 33
2020-02-07 $33.62 $33.62 $33.62 $33.62 $33.62 66
2020-02-06 $33.62 $33.62 $33.62 $33.62 $33.62 1
2020-02-05 $33.62 $33.62 $33.62 $33.62 $33.62 82
2020-02-04 $33.62 $33.62 $33.62 $33.62 $33.62 46
2020-02-03 $33.62 $33.62 $33.62 $33.62 $33.62 14
2020-01-31 $33.62 $33.62 $33.62 $33.62 $33.62 174
2020-01-30 $33.26 $33.26 $33.26 $33.26 $33.26 38
2020-01-29 $33.26 $33.26 $33.26 $33.26 $33.26 852
2020-01-28 $36.09 $36.09 $36.09 $36.09 $36.09 66
2020-01-27 $36.09 $36.09 $36.09 $36.09 $36.09 23
2020-01-24 $36.09 $36.09 $36.09 $36.09 $36.09 21
2020-01-23 $36.09 $36.09 $36.09 $36.09 $36.09 0
2020-01-22 $36.09 $36.09 $36.09 $36.09 $36.09 54
2020-01-21 $36.09 $36.09 $36.09 $36.09 $36.09 19
2020-01-17 $36.09 $36.09 $36.09 $36.09 $36.09 12
2020-01-16 $36.09 $36.09 $36.09 $36.09 $36.09 6
2020-01-15 $36.09 $36.09 $36.09 $36.09 $36.09 0
2020-01-14 $36.09 $36.09 $36.09 $36.09 $36.09 32
2020-01-13 $36.09 $36.09 $36.09 $36.09 $36.09 200
2020-01-10 $37.53 $37.53 $37.53 $37.53 $37.53 52
2020-01-09 $37.53 $37.53 $37.53 $37.53 $37.53 8
2020-01-08 $37.53 $37.53 $37.53 $37.53 $37.53 11
2020-01-07 $37.53 $37.53 $37.53 $37.53 $37.53 1,087
2020-01-06 $37.69 $37.69 $37.69 $37.69 $37.69 7
2020-01-03 $37.69 $37.69 $37.69 $37.69 $37.69 0
2020-01-02 $37.69 $37.69 $37.69 $37.69 $37.69 31
2019-12-31 $37.69 $37.69 $37.69 $37.69 $37.69 18
2019-12-30 $37.69 $37.69 $37.69 $37.69 $37.69 0
2019-12-27 $37.69 $37.69 $37.69 $37.69 $37.69 13
2019-12-26 $37.69 $37.69 $37.69 $37.69 $37.69 15
2019-12-24 $37.69 $37.69 $37.69 $37.69 $37.69 10
2019-12-23 $37.69 $37.69 $37.69 $37.69 $37.69 0
2019-12-20 $37.69 $37.69 $37.69 $37.69 $37.69 176
2019-12-19 $37.53 $37.53 $37.53 $37.53 $37.53 188
2019-12-18 $38.64 $38.64 $38.64 $38.64 $38.64 20
2019-12-17 $38.64 $38.64 $38.64 $38.64 $38.64 131
2019-12-16 $38.70 $38.70 $38.70 $38.70 $38.70 7
2019-12-13 $38.70 $38.70 $38.70 $38.70 $38.70 6
2019-12-12 $38.70 $38.70 $38.70 $38.70 $38.70 78
2019-12-11 $38.70 $38.70 $38.70 $38.70 $38.70 0
2019-12-10 $38.70 $38.70 $38.70 $38.70 $38.70 402
2019-12-09 $37.70 $37.70 $37.70 $37.70 $37.70 34
2019-12-06 $37.70 $37.70 $37.70 $37.70 $37.70 24
2019-12-05 $37.70 $37.70 $37.70 $37.70 $37.70 95
2019-12-04 $37.70 $37.70 $37.70 $37.70 $37.70 92
2019-12-03 $37.70 $37.70 $37.70 $37.70 $37.70 23
2019-12-02 $37.70 $37.70 $37.70 $37.70 $37.70 6
2019-11-29 $37.70 $37.70 $37.70 $37.70 $37.70 60
2019-11-27 $37.70 $37.70 $37.70 $37.70 $37.70 10
2019-11-26 $37.70 $37.70 $37.70 $37.70 $37.70 53
2019-11-25 $37.70 $37.70 $37.70 $37.70 $37.70 34
2019-11-22 $37.70 $37.70 $37.70 $37.70 $37.70 0
2019-11-21 $37.70 $37.70 $37.70 $37.70 $37.70 23
2019-11-20 $37.70 $37.70 $37.70 $37.70 $37.70 2,016
2019-11-19 $37.70 $37.70 $37.70 $37.70 $37.70 2,000
2019-11-18 $39.54 $39.54 $39.54 $39.54 $39.54 50
2019-11-15 $39.54 $39.54 $39.54 $39.54 $39.54 4
2019-11-14 $39.54 $39.54 $39.54 $39.54 $39.54 28
2019-11-13 $39.54 $39.54 $39.54 $39.54 $39.54 62
2019-11-12 $39.54 $39.54 $39.54 $39.54 $39.54 0
2019-11-11 $39.54 $39.54 $39.54 $39.54 $39.54 13
2019-11-08 $39.54 $39.54 $39.54 $39.54 $39.54 0
2019-11-07 $39.54 $39.54 $39.54 $39.54 $39.54 103
2019-11-06 $39.54 $39.54 $39.54 $39.54 $39.54 14
2019-11-05 $39.54 $39.54 $39.54 $39.54 $39.54 96
2019-11-04 $39.54 $39.54 $39.54 $39.54 $39.54 0
2019-11-01 $39.54 $39.54 $39.54 $39.54 $39.54 12
2019-10-31 $39.63 $39.63 $39.54 $39.54 $39.54 260
2019-10-30 $35.43 $35.43 $35.43 $35.43 $35.43 107
2019-10-29 $35.45 $35.45 $35.43 $35.43 $35.43 2,072
2019-10-28 $34.14 $34.14 $34.14 $34.14 $34.14 14
2019-10-25 $34.14 $34.14 $34.14 $34.14 $34.14 23
2019-10-24 $34.14 $34.14 $34.14 $34.14 $34.14 75
2019-10-23 $34.14 $34.14 $34.14 $34.14 $34.14 0
2019-10-22 $34.14 $34.14 $34.14 $34.14 $34.14 135
2019-10-21 $33.98 $33.98 $33.98 $33.98 $33.98 287
2019-10-18 $33.10 $33.10 $33.10 $33.10 $33.10 0
2019-10-17 $33.10 $33.10 $33.10 $33.10 $33.10 120
2019-10-16 $33.10 $33.10 $33.10 $33.10 $33.10 20
2019-10-15 $33.10 $33.10 $33.10 $33.10 $33.10 10
2019-10-14 $33.10 $33.10 $33.10 $33.10 $33.10 20
2019-10-11 $32.28 $33.10 $32.28 $33.10 $33.10 435
2019-10-10 $31.50 $31.50 $31.50 $31.50 $31.50 44
2019-10-09 $31.50 $31.50 $31.50 $31.50 $31.50 135
2019-10-08 $31.53 $31.53 $31.53 $31.53 $31.53 264
2019-10-07 $32.06 $32.06 $31.74 $31.74 $31.74 293
2019-10-04 $32.70 $32.70 $32.70 $32.70 $32.70 26
2019-10-03 $31.66 $33.46 $31.66 $32.70 $32.70 931
2019-10-02 $31.66 $31.71 $31.10 $31.71 $31.71 1,226
2019-10-01 $31.87 $31.87 $31.87 $31.87 $31.87 363
2019-09-30 $31.33 $31.33 $30.79 $30.79 $30.79 2,049
2019-09-27 $31.54 $31.54 $31.54 $31.54 $31.54 199
2019-09-26 $32.09 $32.09 $32.09 $32.09 $32.09 68
2019-09-25 $31.86 $32.09 $31.86 $32.09 $32.09 371
2019-09-24 $32.25 $32.25 $31.96 $31.96 $31.96 310
2019-09-23 $32.96 $32.96 $32.96 $32.96 $32.96 708
2019-09-20 $33.47 $33.47 $33.47 $33.47 $33.47 53
2019-09-19 $33.47 $33.47 $33.47 $33.47 $33.47 536
2019-09-18 $33.11 $33.11 $33.11 $33.11 $33.11 368
2019-09-17 $34.56 $34.56 $34.56 $34.56 $34.56 149
2019-09-16 $34.56 $34.56 $34.56 $34.56 $34.56 266
2019-09-13 $33.95 $33.95 $33.95 $33.95 $33.95 6,534
2019-09-12 $34.18 $34.18 $33.95 $33.95 $33.95 719
2019-09-11 $31.95 $31.95 $31.95 $31.95 $31.95 27
2019-09-10 $31.95 $31.95 $31.95 $31.95 $31.95 197
2019-09-09 $31.15 $31.15 $31.15 $31.15 $31.15 393
2019-09-06 $31.26 $31.26 $31.26 $31.26 $31.26 339
2019-09-05 $30.38 $31.09 $30.38 $30.40 $30.40 2,355
2019-09-04 $29.98 $30.02 $29.78 $30.00 $30.00 5,045
2019-09-03 $29.99 $30.55 $29.99 $30.55 $30.55 1,200
2019-08-30 $28.82 $28.82 $28.82 $28.82 $28.82 148
2019-08-29 $29.42 $29.42 $28.82 $28.82 $28.82 553
2019-08-28 $28.96 $28.96 $28.40 $28.96 $28.96 459
2019-08-27 $28.42 $28.66 $28.22 $28.66 $28.66 1,384
2019-08-26 $28.82 $28.82 $28.24 $28.24 $28.24 1,161
2019-08-23 $28.15 $28.37 $27.86 $27.86 $27.86 2,531
2019-08-22 $28.05 $28.38 $27.85 $27.85 $27.85 1,134
2019-08-21 $28.53 $28.53 $27.91 $28.53 $28.53 1,726
2019-08-20 $27.81 $28.14 $27.77 $27.77 $27.77 2,264
2019-08-19 $28.14 $28.43 $27.85 $28.43 $28.43 1,336
2019-08-16 $27.80 $28.60 $27.80 $27.94 $27.94 843
2019-08-15 $27.74 $28.34 $27.73 $28.34 $28.34 4,440
2019-08-14 $27.80 $28.42 $27.80 $28.14 $28.14 879
2019-08-13 $28.95 $28.95 $28.72 $28.72 $28.72 1,936
2019-08-12 $29.84 $29.84 $29.80 $29.80 $29.80 796
2019-08-09 $30.00 $30.00 $29.27 $29.27 $29.27 1,920
2019-08-08 $29.77 $30.12 $29.77 $29.84 $29.84 3,442
2019-08-07 $29.23 $29.74 $29.15 $29.50 $29.50 3,401
2019-08-06 $29.21 $29.62 $29.00 $29.00 $29.00 5,422
2019-08-05 $28.84 $29.53 $28.84 $29.53 $29.53 976
2019-08-02 $30.35 $30.35 $30.06 $30.06 $30.06 625
2019-08-01 $31.75 $31.75 $31.23 $31.28 $31.28 1,180
2019-07-31 $33.23 $33.23 $32.03 $32.03 $32.03 1,491
2019-07-30 $33.55 $33.55 $33.00 $33.55 $33.55 485
2019-07-29 $33.24 $33.24 $32.65 $32.65 $32.65 332
2019-07-26 $33.66 $33.66 $33.66 $33.66 $33.66 16
2019-07-25 $33.66 $33.66 $33.66 $33.66 $33.66 93
2019-07-24 $33.66 $33.66 $33.66 $33.66 $33.66 263
2019-07-23 $33.66 $33.66 $33.66 $33.66 $33.66 157
2019-07-22 $34.23 $34.23 $33.50 $33.98 $33.98 785
2019-07-19 $33.89 $33.89 $33.89 $33.89 $33.89 121
2019-07-18 $33.49 $33.76 $33.49 $33.76 $33.76 414
2019-07-17 $34.46 $34.46 $34.46 $34.46 $34.46 52
2019-07-16 $34.46 $34.46 $34.46 $34.46 $34.46 172
2019-07-15 $34.46 $34.46 $34.46 $34.46 $34.46 186
2019-07-12 $34.24 $34.24 $34.24 $34.24 $34.24 127
2019-07-11 $34.24 $34.24 $34.24 $34.24 $34.24 218
2019-07-10 $34.56 $34.61 $34.54 $34.61 $34.61 6,983
2019-07-09 $34.60 $34.60 $34.60 $34.60 $34.60 150
2019-07-08 $34.60 $34.60 $34.60 $34.60 $34.60 3
2019-07-05 $34.60 $34.60 $34.60 $34.60 $34.60 87
2019-07-03 $34.60 $34.60 $34.60 $34.60 $34.60 2
2019-07-02 $34.60 $34.60 $34.60 $34.60 $34.60 33
2019-07-01 $34.93 $34.93 $34.60 $34.60 $34.60 2,657
2019-06-28 $33.84 $33.84 $33.84 $33.84 $33.84 3
2019-06-27 $33.84 $33.84 $33.84 $33.84 $33.84 3
2019-06-26 $33.84 $33.84 $33.84 $33.84 $33.84 306
2019-06-25 $34.07 $34.07 $34.07 $34.07 $34.07 277
2019-06-24 $34.01 $34.01 $34.01 $34.01 $34.01 268
2019-06-21 $33.92 $33.92 $33.92 $33.92 $33.92 300
2019-06-20 $33.92 $33.92 $33.92 $33.92 $33.92 303
2019-06-19 $33.67 $33.92 $33.67 $33.92 $33.92 387
2019-06-18 $33.49 $33.49 $33.49 $33.49 $33.49 167
2019-06-17 $33.49 $33.49 $33.00 $33.49 $33.49 1,304
2019-06-14 $33.91 $33.91 $33.91 $33.91 $33.91 377
2019-06-13 $34.09 $34.09 $34.09 $34.09 $34.09 416
2019-06-12 $34.54 $34.60 $34.36 $34.36 $34.36 8,731
2019-06-11 $35.11 $35.11 $35.11 $35.11 $35.11 166
2019-06-10 $34.70 $34.70 $34.70 $34.70 $34.70 572
2019-06-07 $35.13 $35.13 $35.13 $35.13 $35.13 75
2019-06-06 $35.13 $35.13 $35.13 $35.13 $35.13 402
2019-06-05 $34.95 $34.95 $34.95 $34.95 $34.95 251
2019-06-04 $33.48 $33.48 $33.48 $33.48 $33.48 221
2019-06-03 $33.56 $33.56 $33.56 $33.56 $33.56 354
2019-05-31 $33.91 $33.91 $33.91 $33.91 $33.91 22
2019-05-30 $33.29 $33.91 $33.29 $33.91 $33.91 682
2019-05-29 $32.98 $33.82 $32.78 $33.82 $33.82 1,041
2019-05-28 $34.12 $34.12 $34.12 $34.12 $34.12 505
2019-05-24 $32.92 $33.47 $32.92 $33.47 $33.47 884
2019-05-23 $32.87 $32.93 $32.40 $32.93 $32.93 1,659
2019-05-22 $34.52 $34.52 $34.52 $34.52 $34.52 160
2019-05-21 $34.52 $34.52 $34.52 $34.52 $34.52 832
2019-05-20 $33.56 $33.56 $33.56 $33.56 $33.56 82
2019-05-17 $33.56 $33.56 $33.56 $33.56 $33.56 265
2019-05-16 $34.03 $34.03 $34.03 $34.03 $34.03 265
2019-05-15 $34.47 $34.47 $34.47 $34.47 $34.47 114
2019-05-14 $34.47 $34.47 $34.47 $34.47 $34.47 644
2019-05-13 $33.70 $33.95 $33.70 $33.95 $33.95 525
2019-05-10 $33.88 $33.88 $33.88 $33.88 $33.88 122
2019-05-09 $33.88 $33.88 $33.88 $33.88 $33.88 475
2019-05-08 $34.25 $34.25 $34.25 $34.25 $34.25 287
2019-05-07 $38.08 $38.08 $38.08 $38.08 $38.08 0
2019-05-06 $38.08 $38.08 $38.08 $38.08 $38.08 175
2019-05-03 $38.08 $38.08 $38.08 $38.08 $38.08 33
2019-05-02 $38.08 $38.08 $38.08 $38.08 $38.08 12
2019-05-01 $38.08 $38.08 $38.08 $38.08 $38.08 0
2019-04-30 $38.08 $38.08 $38.08 $38.08 $38.08 10
2019-04-29 $38.08 $38.08 $38.08 $38.08 $38.08 147
2019-04-26 $39.28 $39.28 $37.72 $37.72 $37.72 952
2019-04-25 $41.07 $41.07 $41.07 $41.07 $41.07 31
2019-04-24 $41.07 $41.07 $41.07 $41.07 $41.07 177
2019-04-23 $41.07 $41.07 $41.07 $41.07 $41.07 43
2019-04-22 $41.07 $41.07 $41.07 $41.07 $41.07 13
2019-04-18 $41.07 $41.07 $41.07 $41.07 $41.07 150
2019-04-17 $38.60 $38.60 $38.60 $38.60 $38.60 122
2019-04-16 $38.55 $38.60 $38.55 $38.60 $38.60 338
2019-04-15 $38.77 $38.77 $38.77 $38.77 $38.77 918
2019-04-12 $37.60 $37.60 $37.60 $37.60 $37.60 79
2019-04-11 $37.60 $37.60 $37.60 $37.60 $37.60 168
2019-04-10 $37.67 $37.67 $37.60 $37.60 $37.60 331
2019-04-09 $37.45 $37.45 $37.45 $37.45 $37.45 21
2019-04-08 $37.45 $37.45 $37.45 $37.45 $37.45 488
2019-04-05 $37.41 $37.41 $37.41 $37.41 $37.41 73
2019-04-04 $37.41 $37.41 $37.41 $37.41 $37.41 32
2019-04-03 $37.41 $37.41 $37.41 $37.41 $37.41 71
2019-04-02 $37.41 $37.41 $37.41 $37.41 $37.41 205
2019-04-01 $35.78 $35.78 $35.78 $35.78 $35.78 62
2019-03-29 $35.78 $35.78 $35.78 $35.78 $35.78 140
2019-03-28 $35.79 $35.79 $35.79 $35.79 $35.79 169
2019-03-27 $36.52 $36.52 $36.52 $36.52 $36.52 79
2019-03-26 $36.52 $36.52 $36.52 $36.52 $36.52 57
2019-03-25 $36.52 $36.52 $36.52 $36.52 $36.52 174
2019-03-22 $37.96 $37.96 $37.96 $37.96 $37.96 100
2019-03-21 $37.70 $37.96 $37.70 $37.96 $37.96 346
2019-03-20 $37.87 $37.87 $37.87 $37.87 $37.87 223
2019-03-19 $36.76 $36.76 $36.76 $36.76 $36.76 100
2019-03-18 $36.76 $36.76 $36.76 $36.76 $36.76 200
2019-03-15 $36.76 $36.76 $36.76 $36.76 $36.76 177
2019-03-14 $35.69 $35.69 $35.69 $35.69 $35.69 230
2019-03-13 $37.32 $37.32 $37.32 $37.32 $37.32 141
2019-03-12 $37.37 $37.37 $37.37 $37.37 $37.37 2
2019-03-11 $37.28 $37.37 $37.28 $37.37 $37.37 597
2019-03-08 $36.80 $36.80 $35.93 $35.93 $35.93 736
2019-03-07 $39.82 $39.82 $39.82 $39.82 $39.82 0
2019-03-06 $39.82 $39.82 $39.82 $39.82 $39.82 122
2019-03-05 $39.82 $39.82 $39.82 $39.82 $39.82 10
2019-03-04 $39.82 $39.82 $39.82 $39.82 $39.82 63
2019-03-01 $39.82 $39.82 $39.82 $39.82 $39.82 165
2019-02-28 $39.82 $39.82 $39.82 $39.82 $39.82 130
2019-02-27 $39.82 $39.82 $39.82 $39.82 $39.82 57
2019-02-26 $39.82 $39.82 $39.82 $39.82 $39.82 162
2019-02-25 $39.89 $39.89 $39.89 $39.89 $39.89 223
2019-02-22 $40.48 $40.48 $40.48 $40.48 $40.48 18
2019-02-21 $40.48 $40.48 $40.48 $40.48 $40.48 55
2019-02-20 $40.48 $40.48 $40.48 $40.48 $40.48 85
2019-02-19 $39.70 $40.48 $39.48 $40.48 $40.48 1,329
2019-02-15 $39.62 $39.62 $39.62 $39.62 $39.62 100
2019-02-14 $39.62 $39.62 $39.62 $39.62 $39.62 71
2019-02-13 $39.18 $39.62 $39.18 $39.62 $39.62 614
2019-02-12 $37.57 $37.57 $37.57 $37.57 $37.57 0
2019-02-11 $37.57 $37.57 $37.57 $37.57 $37.57 120
2019-02-08 $39.81 $39.81 $39.81 $39.81 $39.81 104
2019-02-07 $39.81 $39.81 $39.81 $39.81 $39.81 59
2019-02-06 $39.81 $39.81 $39.81 $39.81 $39.81 0
2019-02-05 $39.81 $39.81 $39.81 $39.81 $39.81 593
2019-02-04 $38.37 $38.37 $38.37 $38.37 $38.37 14
2019-02-01 $38.57 $38.57 $38.37 $38.37 $38.37 745
2019-01-31 $39.50 $39.50 $39.50 $39.50 $39.50 96
2019-01-30 $39.50 $39.50 $39.50 $39.50 $39.50 30
2019-01-29 $39.50 $39.50 $39.50 $39.50 $39.50 83
2019-01-28 $39.50 $39.50 $39.50 $39.50 $39.50 38
2019-01-25 $39.50 $39.50 $39.50 $39.50 $39.50 40
2019-01-24 $39.50 $39.50 $39.50 $39.50 $39.50 368
2019-01-23 $39.01 $39.01 $39.01 $39.01 $39.01 0
2019-01-22 $39.01 $39.02 $39.01 $39.01 $39.01 398
2019-01-18 $37.13 $37.13 $37.13 $37.13 $37.13 48
2019-01-17 $37.13 $37.13 $37.13 $37.13 $37.13 62
2019-01-16 $37.13 $37.13 $37.13 $37.13 $37.13 52
2019-01-15 $37.13 $37.13 $37.13 $37.13 $37.13 115
2019-01-14 $37.13 $37.13 $37.13 $37.13 $37.13 219
2019-01-11 $36.54 $37.13 $36.54 $37.13 $37.13 301
2019-01-10 $36.73 $36.73 $36.73 $36.73 $36.73 177
2019-01-09 $36.49 $36.49 $36.49 $36.49 $36.49 291
2019-01-08 $36.19 $36.19 $35.55 $35.55 $35.55 483
2019-01-07 $36.82 $36.82 $36.82 $36.82 $36.82 345
2019-01-04 $34.82 $34.82 $34.82 $34.82 $34.82 2,791
2019-01-03 $34.82 $34.82 $34.82 $34.82 $34.82 387
2019-01-02 $33.89 $33.89 $33.89 $33.89 $33.89 807
2018-12-31 $34.07 $34.73 $34.02 $34.12 $34.12 1,063
2018-12-28 $34.40 $34.40 $33.72 $33.72 $33.72 1,223
2018-12-27 $33.94 $33.94 $33.04 $33.04 $33.04 1,156
2018-12-26 $32.13 $32.13 $32.13 $32.13 $32.13 279
2018-12-24 $33.09 $33.09 $33.09 $33.09 $33.09 172
2018-12-21 $32.51 $33.09 $32.24 $33.09 $33.09 736
2018-12-20 $34.12 $34.12 $34.12 $34.12 $34.12 200
2018-12-19 $34.12 $34.12 $34.12 $34.12 $34.12 333
2018-12-18 $34.72 $35.37 $34.72 $35.37 $35.37 539
2018-12-17 $35.82 $35.82 $35.82 $35.82 $35.82 199
2018-12-14 $35.82 $35.82 $35.82 $35.82 $35.82 206
2018-12-13 $35.82 $35.82 $35.82 $35.82 $35.82 93
2018-12-12 $35.82 $35.82 $35.82 $35.82 $35.82 196
2018-12-11 $37.07 $37.07 $35.65 $35.65 $35.65 394
2018-12-10 $37.54 $37.54 $37.54 $37.54 $37.54 166
2018-12-07 $37.08 $37.08 $37.08 $37.08 $37.08 236
2018-12-06 $38.96 $38.96 $38.91 $38.91 $38.91 1,064
2018-12-04 $40.12 $40.12 $40.12 $40.12 $40.12 266
2018-12-03 $39.95 $39.95 $39.95 $39.95 $39.95 64
2018-11-30 $39.95 $39.95 $39.95 $39.95 $39.95 0
2018-11-29 $39.95 $39.95 $39.95 $39.95 $39.95 0
2018-11-28 $39.95 $39.95 $39.95 $39.95 $39.95 35
2018-11-27 $39.95 $39.95 $39.95 $39.95 $39.95 0
2018-11-26 $39.95 $39.95 $39.95 $39.95 $39.95 143
2018-11-21 $39.82 $39.82 $39.82 $39.82 $39.82 125
2018-11-20 $39.82 $39.82 $39.82 $39.82 $39.82 341
2018-11-19 $38.62 $38.64 $38.62 $38.64 $38.64 358
2018-11-16 $38.64 $38.64 $38.64 $38.64 $38.64 235
2018-11-15 $38.64 $38.64 $38.64 $38.64 $38.64 175
2018-11-14 $37.90 $37.90 $37.90 $37.90 $37.90 101
2018-11-13 $37.90 $37.90 $37.90 $37.90 $37.90 141
2018-11-12 $38.22 $38.22 $38.22 $38.22 $38.22 193
2018-11-09 $38.92 $38.92 $38.92 $38.92 $38.92 305
2018-11-08 $39.06 $39.06 $39.06 $39.06 $39.06 99
2018-11-07 $39.06 $39.06 $39.06 $39.06 $39.06 126
2018-11-06 $39.06 $39.06 $39.06 $39.06 $39.06 329
2018-11-05 $39.69 $39.69 $39.69 $39.69 $39.69 121
2018-11-02 $39.69 $39.69 $39.69 $39.69 $39.69 120
2018-11-01 $39.69 $39.69 $39.69 $39.69 $39.69 0
2018-10-31 $39.69 $39.69 $39.69 $39.69 $39.69 107
2018-10-30 $39.69 $39.69 $39.69 $39.69 $39.69 1,928
2018-10-29 $40.10 $40.10 $39.69 $39.69 $39.69 2,130
2018-10-26 $39.36 $39.36 $39.36 $39.36 $39.36 67
2018-10-25 $39.35 $39.36 $39.35 $39.36 $39.36 235
2018-10-24 $42.00 $42.00 $42.00 $42.00 $42.00 3
2018-10-23 $42.00 $42.00 $42.00 $42.00 $42.00 81
2018-10-22 $42.00 $42.00 $42.00 $42.00 $42.00 0
2018-10-19 $42.00 $42.00 $42.00 $42.00 $42.00 13
2018-10-18 $42.00 $42.00 $42.00 $42.00 $42.00 15
2018-10-17 $42.00 $42.00 $42.00 $42.00 $42.00 42
2018-10-16 $42.00 $42.00 $42.00 $42.00 $42.00 30
2018-10-15 $42.00 $42.00 $42.00 $42.00 $42.00 68
2018-10-12 $42.00 $42.00 $42.00 $42.00 $42.00 51
2018-10-11 $42.00 $42.00 $42.00 $42.00 $42.00 200
2018-10-10 $43.67 $43.67 $43.67 $43.67 $43.67 0
2018-10-09 $43.67 $43.67 $43.67 $43.67 $43.67 100
2018-10-08 $45.98 $45.98 $45.98 $45.98 $45.98 215
2018-10-05 $48.28 $48.28 $48.28 $48.28 $48.28 41
2018-10-04 $48.28 $48.28 $48.28 $48.28 $48.28 80
2018-10-03 $48.28 $48.28 $48.28 $48.28 $48.28 14
2018-10-02 $48.28 $48.28 $48.28 $48.28 $48.28 14
2018-10-01 $48.28 $48.28 $48.28 $48.28 $48.28 16
2018-09-28 $48.28 $48.28 $48.28 $48.28 $48.28 261
2018-09-27 $48.18 $48.18 $48.18 $48.18 $48.18 15
2018-09-26 $48.18 $48.18 $48.18 $48.18 $48.18 0
2018-09-25 $48.18 $48.18 $48.18 $48.18 $48.18 0
2018-09-24 $48.18 $48.18 $48.18 $48.18 $48.18 600
2018-09-21 $45.00 $45.00 $45.00 $45.00 $45.00 88
2018-09-20 $45.00 $45.00 $45.00 $45.00 $45.00 26
2018-09-19 $45.00 $45.00 $45.00 $45.00 $45.00 29
2018-09-18 $45.00 $45.00 $45.00 $45.00 $45.00 77
2018-09-17 $45.00 $45.00 $45.00 $45.00 $45.00 41
2018-09-14 $45.00 $45.00 $45.00 $45.00 $45.00 97
2018-09-13 $45.00 $45.00 $45.00 $45.00 $45.00 61
2018-09-12 $45.00 $45.00 $45.00 $45.00 $45.00 0
2018-09-11 $45.00 $45.00 $45.00 $45.00 $45.00 51
2018-09-10 $45.00 $45.00 $45.00 $45.00 $45.00 0
2018-09-07 $45.00 $45.00 $45.00 $45.00 $45.00 1,000
2018-09-06 $46.21 $46.21 $46.21 $46.21 $46.21 40
2018-09-05 $46.21 $46.21 $46.21 $46.21 $46.21 17
2018-09-04 $46.21 $46.21 $46.21 $46.21 $46.21 3
2018-08-31 $45.63 $46.21 $45.62 $46.21 $46.21 1,197
2018-08-30 $45.47 $45.47 $45.47 $45.47 $45.47 2
2018-08-29 $45.47 $45.47 $45.47 $45.47 $45.47 91
2018-08-28 $45.47 $45.47 $45.47 $45.47 $45.47 0
2018-08-27 $45.47 $45.47 $45.47 $45.47 $45.47 0
2018-08-24 $45.47 $45.47 $45.47 $45.47 $45.47 125
2018-08-23 $44.25 $44.25 $44.25 $44.25 $44.25 361
2018-08-22 $43.38 $43.38 $43.38 $43.38 $43.38 68
2018-08-21 $43.38 $43.38 $43.38 $43.38 $43.38 74
2018-08-20 $43.38 $43.38 $43.38 $43.38 $43.38 3
2018-08-17 $43.38 $43.38 $43.38 $43.38 $43.38 0
2018-08-16 $43.38 $43.38 $43.38 $43.38 $43.38 200
2018-08-15 $46.49 $46.49 $46.49 $46.49 $46.49 0
2018-08-14 $46.49 $46.49 $46.49 $46.49 $46.49 16
2018-08-13 $46.49 $46.49 $46.49 $46.49 $46.49 48
2018-08-10 $46.49 $46.49 $46.49 $46.49 $46.49 0
2018-08-09 $46.49 $46.49 $46.49 $46.49 $46.49 100
2018-08-08 $46.03 $46.03 $46.03 $46.03 $46.03 74
2018-08-07 $46.03 $46.03 $46.03 $46.03 $46.03 2
2018-08-06 $46.03 $46.03 $46.03 $46.03 $46.03 100
2018-08-03 $46.84 $46.84 $46.84 $46.84 $46.84 117
2018-08-02 $46.67 $46.67 $46.67 $46.67 $46.67 80
2018-08-01 $46.67 $46.67 $46.67 $46.67 $46.67 700
2018-07-31 $45.61 $45.61 $45.61 $45.61 $45.61 0
2018-07-30 $45.61 $45.61 $45.61 $45.61 $45.61 2
2018-07-27 $45.61 $45.61 $45.61 $45.61 $45.61 17
2018-07-26 $45.61 $45.61 $45.61 $45.61 $45.61 0
2018-07-25 $45.61 $45.61 $45.61 $45.61 $45.61 22
2018-07-24 $45.61 $45.61 $45.61 $45.61 $45.61 0
2018-07-23 $45.61 $45.61 $45.61 $45.61 $45.61 77
2018-07-20 $45.61 $45.61 $45.61 $45.61 $45.61 0
2018-07-19 $45.61 $45.61 $45.61 $45.61 $45.61 74
2018-07-18 $45.61 $45.61 $45.61 $45.61 $45.61 39
2018-07-17 $45.61 $45.61 $45.61 $45.61 $45.61 18
2018-07-16 $45.61 $45.61 $45.61 $45.61 $45.61 0
2018-07-13 $45.61 $45.61 $45.61 $45.61 $45.61 1,000
2018-07-12 $45.80 $45.80 $45.80 $45.80 $45.80 2
2018-07-11 $45.80 $45.80 $45.80 $45.80 $45.80 0
2018-07-10 $45.80 $45.80 $45.80 $45.80 $45.80 18
2018-07-09 $45.80 $45.80 $45.80 $45.80 $45.80 0
2018-07-06 $45.80 $45.80 $45.80 $45.80 $45.80 13
2018-07-05 $45.80 $45.80 $45.80 $45.80 $45.80 16
2018-07-03 $45.80 $45.80 $45.80 $45.80 $45.80 12
2018-07-02 $45.80 $45.80 $45.80 $45.80 $45.80 40
2018-06-29 $45.80 $45.80 $45.80 $45.80 $45.80 80
2018-06-28 $45.80 $45.80 $45.80 $45.80 $45.80 2
2018-06-27 $45.80 $45.80 $45.80 $45.80 $45.80 22
2018-06-26 $45.80 $45.80 $45.80 $45.80 $45.80 658
2018-06-25 $45.98 $45.98 $45.98 $45.98 $45.98 0
2018-06-22 $45.98 $45.98 $45.98 $45.98 $45.98 185
2018-06-21 $51.26 $51.26 $51.26 $51.26 $51.26 0
2018-06-20 $51.26 $51.26 $51.26 $51.26 $51.26 41
2018-06-19 $51.26 $51.26 $51.26 $51.26 $51.26 0
2018-06-18 $51.26 $51.26 $51.26 $51.26 $51.26 188
2018-06-15 $51.26 $51.26 $51.26 $51.26 $51.26 0
2018-06-14 $51.26 $51.26 $51.26 $51.26 $51.26 0
2018-06-13 $51.26 $51.26 $51.26 $51.26 $51.26 45
2018-06-12 $51.26 $51.26 $51.26 $51.26 $51.26 0
2018-06-11 $51.26 $51.26 $51.26 $51.26 $51.26 0
2018-06-08 $51.26 $51.26 $51.26 $51.26 $51.26 0
2018-06-07 $51.26 $51.26 $51.26 $51.26 $51.26 2
2018-06-06 $51.26 $51.26 $51.26 $51.26 $51.26 200
2018-06-05 $53.65 $53.65 $53.65 $53.65 $53.65 1
2018-06-04 $53.65 $53.65 $53.65 $53.65 $53.65 7
2018-06-01 $53.65 $53.65 $53.65 $53.65 $53.65 13
2018-05-31 $53.65 $53.65 $53.65 $53.65 $53.65 18
2018-05-30 $53.65 $53.65 $53.65 $53.65 $53.65 0
2018-05-29 $53.65 $53.65 $53.65 $53.65 $53.65 0
2018-05-25 $53.65 $53.65 $53.65 $53.65 $53.65 0
2018-05-24 $53.65 $53.65 $53.65 $53.65 $53.65 0
2018-05-23 $53.65 $53.65 $53.65 $53.65 $53.65 0
2018-05-22 $53.65 $53.65 $53.65 $53.65 $53.65 2
2018-05-21 $53.65 $53.65 $53.65 $53.65 $53.65 9
2018-05-18 $53.65 $53.65 $53.65 $53.65 $53.65 0
2018-05-17 $53.65 $53.65 $53.65 $53.65 $53.65 13
2018-05-16 $53.65 $53.65 $53.65 $53.65 $53.65 50
2018-05-15 $53.65 $53.65 $53.65 $53.65 $53.65 300
2018-05-14 $52.47 $52.47 $52.47 $52.47 $52.47 0
2018-05-11 $54.55 $54.55 $52.47 $52.47 $52.47 1,851
2018-05-10 $54.19 $54.19 $54.19 $54.19 $54.19 24
2018-05-09 $54.19 $54.19 $54.19 $54.19 $54.19 0
2018-05-08 $54.19 $54.19 $54.19 $54.19 $54.19 0
2018-05-07 $54.19 $54.19 $54.19 $54.19 $54.19 0
2018-05-04 $54.19 $54.19 $54.19 $54.19 $54.19 0
2018-05-03 $54.19 $54.19 $54.19 $54.19 $54.19 100
2018-05-02 $53.65 $53.65 $53.65 $53.65 $53.65 0
2018-05-01 $53.65 $53.65 $53.65 $53.65 $53.65 96
2018-04-30 $53.65 $53.65 $53.65 $53.65 $53.65 2
2018-04-27 $53.65 $53.65 $53.65 $53.65 $53.65 6
2018-04-26 $53.65 $53.65 $53.65 $53.65 $53.65 0
2018-04-25 $53.65 $53.65 $53.65 $53.65 $53.65 0
2018-04-24 $53.65 $53.65 $53.65 $53.65 $53.65 0
2018-04-23 $53.65 $53.65 $53.65 $53.65 $53.65 0
2018-04-20 $53.65 $53.65 $53.65 $53.65 $53.65 28
2018-04-19 $53.65 $53.65 $53.65 $53.65 $53.65 200
2018-04-18 $55.59 $55.59 $55.59 $55.59 $55.59 2
2018-04-17 $55.39 $55.59 $55.39 $55.59 $55.59 1,003
2018-04-16 $56.48 $56.48 $56.48 $56.48 $56.48 17
2018-04-13 $56.48 $56.48 $56.48 $56.48 $56.48 115
2018-04-12 $55.15 $55.15 $55.15 $55.15 $55.15 0
2018-04-11 $55.15 $55.15 $55.15 $55.15 $55.15 3
2018-04-10 $55.15 $55.15 $55.15 $55.15 $55.15 87
2018-04-09 $55.15 $55.15 $55.15 $55.15 $55.15 100
2018-04-06 $53.79 $53.79 $53.79 $53.79 $53.79 0
2018-04-05 $53.79 $53.79 $53.79 $53.79 $53.79 0
2018-04-04 $53.79 $53.79 $53.79 $53.79 $53.79 0
2018-04-03 $53.79 $53.79 $53.79 $53.79 $53.79 62
2018-04-02 $53.79 $53.79 $53.79 $53.79 $53.79 700
2018-03-29 $55.52 $55.52 $55.52 $55.52 $55.52 0
2018-03-28 $55.52 $55.52 $55.52 $55.52 $55.52 0
2018-03-27 $55.52 $55.52 $55.52 $55.52 $55.52 2
2018-03-26 $55.52 $55.52 $55.52 $55.52 $55.52 0
2018-03-23 $55.52 $55.52 $55.52 $55.52 $55.52 35
2018-03-22 $55.52 $55.52 $55.52 $55.52 $55.52 0
2018-03-21 $55.52 $55.52 $55.52 $55.52 $55.52 46
2018-03-20 $55.52 $55.52 $55.52 $55.52 $55.52 6
2018-03-19 $55.52 $55.52 $55.52 $55.52 $55.52 26
2018-03-16 $55.52 $55.52 $55.52 $55.52 $55.52 6
2018-03-15 $55.52 $55.52 $55.52 $55.52 $55.52 0
2018-03-14 $55.52 $55.52 $55.52 $55.52 $55.52 0
2018-03-13 $55.52 $55.52 $55.52 $55.52 $55.52 0
2018-03-12 $55.52 $55.52 $55.52 $55.52 $55.52 0
2018-03-09 $55.52 $55.52 $55.52 $55.52 $55.52 0
2018-03-08 $55.52 $55.52 $55.52 $55.52 $55.52 700
2018-03-07 $56.46 $56.46 $56.46 $56.46 $56.46 21
2018-03-06 $56.46 $56.46 $56.46 $56.46 $56.46 0
2018-03-05 $56.46 $56.46 $56.46 $56.46 $56.46 5
2018-03-02 $56.46 $56.46 $56.46 $56.46 $56.46 16
2018-03-01 $56.46 $56.46 $56.46 $56.46 $56.46 100
2018-02-28 $59.02 $59.02 $59.02 $59.02 $59.02 0
2018-02-27 $59.02 $59.02 $58.99 $59.02 $59.02 1,200
2018-02-26 $58.60 $58.60 $58.60 $58.60 $58.60 0
2018-02-23 $58.22 $58.60 $58.22 $58.60 $58.60 1,062
2018-02-22 $57.23 $57.23 $57.23 $57.23 $57.23 56
2018-02-21 $57.23 $57.23 $57.23 $57.23 $57.23 0
2018-02-20 $57.23 $57.23 $57.23 $57.23 $57.23 0
2018-02-16 $57.23 $57.23 $57.23 $57.23 $57.23 0
2018-02-15 $57.23 $57.23 $57.23 $57.23 $57.23 0
2018-02-14 $57.23 $57.23 $57.23 $57.23 $57.23 2
2018-02-13 $57.23 $57.23 $57.23 $57.23 $57.23 5
2018-02-12 $57.23 $57.23 $57.23 $57.23 $57.23 0
2018-02-09 $57.23 $57.23 $57.23 $57.23 $57.23 85
2018-02-08 $57.23 $57.23 $57.23 $57.23 $57.23 100
2018-02-07 $60.00 $60.00 $60.00 $60.00 $60.00 14
2018-02-06 $60.00 $60.00 $60.00 $60.00 $60.00 3
2018-02-05 $60.00 $60.00 $60.00 $60.00 $60.00 39
2018-02-02 $60.00 $60.00 $60.00 $60.00 $60.00 0
2018-02-01 $60.00 $60.00 $60.00 $60.00 $60.00 0
2018-01-31 $60.00 $60.00 $60.00 $60.00 $60.00 0
2018-01-30 $60.00 $60.00 $60.00 $60.00 $60.00 2
2018-01-29 $60.00 $60.00 $60.00 $60.00 $60.00 21
2018-01-26 $60.00 $60.00 $60.00 $60.00 $60.00 0
2018-01-25 $60.00 $60.00 $60.00 $60.00 $60.00 4
2018-01-24 $60.00 $60.00 $60.00 $60.00 $60.00 7
2018-01-23 $60.10 $60.10 $60.00 $60.00 $60.00 1,600
2018-01-22 $59.54 $59.54 $59.54 $59.54 $59.54 0
2018-01-19 $59.54 $59.54 $59.54 $59.54 $59.54 21
2018-01-18 $59.54 $59.54 $59.54 $59.54 $59.54 0
2018-01-17 $59.54 $59.54 $59.54 $59.54 $59.54 0
2018-01-16 $59.54 $59.54 $59.54 $59.54 $59.54 308
2018-01-12 $59.87 $59.87 $59.87 $59.87 $59.87 0
2018-01-11 $59.87 $59.87 $59.87 $59.87 $59.87 2
2018-01-10 $59.74 $59.87 $59.74 $59.87 $59.87 3,300
2018-01-09 $57.90 $57.90 $57.90 $57.90 $57.90 246
2018-01-08 $53.99 $53.99 $53.99 $53.99 $53.99 0
2018-01-05 $53.99 $53.99 $53.99 $53.99 $53.99 0
2018-01-04 $53.99 $53.99 $53.99 $53.99 $53.99 0
2018-01-03 $53.99 $53.99 $53.99 $53.99 $53.99 0
2018-01-02 $53.99 $53.99 $53.99 $53.99 $53.99 15
2017-12-29 $53.99 $53.99 $53.99 $53.99 $53.99 0
2017-12-28 $53.99 $53.99 $53.99 $53.99 $53.99 0
2017-12-27 $53.99 $53.99 $53.99 $53.99 $53.99 0
2017-12-26 $53.99 $53.99 $53.99 $53.99 $53.99 0
2017-12-22 $53.99 $53.99 $53.99 $53.99 $53.99 11
2017-12-21 $53.99 $53.99 $53.99 $53.99 $53.99 18
2017-12-20 $53.99 $53.99 $53.99 $53.99 $53.99 14
2017-12-19 $53.99 $53.99 $53.99 $53.99 $53.99 200
2017-12-18 $52.35 $52.35 $52.35 $52.35 $52.35 0
2017-12-15 $52.35 $52.35 $52.35 $52.35 $52.35 674
2017-12-14 $53.14 $53.14 $53.14 $53.14 $53.14 2
2017-12-13 $53.14 $53.14 $53.14 $53.14 $53.14 200
2017-12-12 $52.09 $52.09 $52.09 $52.09 $52.09 0
2017-12-11 $52.09 $52.09 $52.09 $52.09 $52.09 0
2017-12-08 $52.09 $52.09 $52.09 $52.09 $52.09 12
2017-12-07 $52.09 $52.09 $52.09 $52.09 $52.09 0
2017-12-06 $52.09 $52.09 $52.09 $52.09 $52.09 0
2017-12-05 $52.09 $52.09 $52.09 $52.09 $52.09 0
2017-12-04 $52.09 $52.09 $52.09 $52.09 $52.09 9
2017-12-01 $52.09 $52.09 $52.09 $52.09 $52.09 112
2017-11-30 $53.11 $53.11 $53.11 $53.11 $53.11 51
2017-11-28 $53.11 $53.11 $53.11 $53.11 $53.11 0
2017-11-27 $53.11 $53.11 $53.11 $53.11 $53.11 0
2017-11-24 $53.11 $53.11 $53.11 $53.11 $53.11 0
2017-11-22 $53.11 $53.11 $53.11 $53.11 $53.11 0
2017-11-21 $53.11 $53.11 $53.11 $53.11 $53.11 0
2017-11-20 $53.11 $53.11 $53.11 $53.11 $53.11 0
2017-11-17 $53.11 $53.11 $53.11 $53.11 $53.11 112
2017-11-15 $50.15 $50.15 $50.15 $50.15 $50.15 0
2017-11-14 $50.15 $50.15 $50.15 $50.15 $50.15 125
2017-11-13 $50.15 $50.15 $50.15 $50.15 $50.15 0
2017-11-10 $50.15 $50.15 $50.15 $50.15 $50.15 300
2017-11-09 $53.99 $53.99 $53.99 $53.99 $53.99 0
2017-11-08 $53.99 $53.99 $53.99 $53.99 $53.99 0
2017-11-07 $53.99 $53.99 $53.99 $53.99 $53.99 52
2017-11-06 $53.99 $53.99 $53.99 $53.99 $53.99 0
2017-11-03 $53.99 $53.99 $53.99 $53.99 $53.99 0
2017-11-02 $53.99 $53.99 $53.99 $53.99 $53.99 34
2017-11-01 $53.99 $53.99 $53.99 $53.99 $53.99 8
2017-10-31 $53.99 $53.99 $53.99 $53.99 $53.99 45
2017-10-30 $53.99 $53.99 $53.99 $53.99 $53.99 0
2017-10-27 $53.99 $53.99 $53.99 $53.99 $53.99 0
2017-10-26 $53.99 $53.99 $53.99 $53.99 $53.99 21
2017-10-25 $53.99 $53.99 $53.99 $53.99 $53.99 6
2017-10-24 $53.99 $53.99 $53.99 $53.99 $53.99 0
2017-10-23 $53.99 $53.99 $53.99 $53.99 $53.99 300
2017-10-20 $53.79 $53.79 $53.79 $53.79 $53.79 0
2017-10-19 $53.79 $53.79 $53.79 $53.79 $53.79 0
2017-10-18 $53.79 $53.79 $53.79 $53.79 $53.79 0
2017-10-17 $53.79 $53.79 $53.79 $53.79 $53.79 0
2017-10-16 $53.79 $53.79 $53.79 $53.79 $53.79 63
2017-10-13 $53.79 $53.79 $53.79 $53.79 $53.79 16
2017-10-12 $53.79 $53.79 $53.79 $53.79 $53.79 0
2017-10-11 $53.79 $53.79 $53.79 $53.79 $53.79 2
2017-10-10 $53.83 $53.83 $53.79 $53.79 $53.79 406
2017-10-09 $52.61 $52.61 $52.61 $52.61 $52.61 1
2017-10-06 $52.61 $52.61 $52.61 $52.61 $52.61 20
2017-10-05 $52.61 $52.61 $52.61 $52.61 $52.61 0
2017-10-04 $52.61 $52.61 $52.61 $52.61 $52.61 0
2017-10-03 $52.61 $52.61 $52.61 $52.61 $52.61 0
2017-10-02 $52.61 $52.61 $52.61 $52.61 $52.61 0
2017-09-29 $52.61 $52.61 $52.61 $52.61 $52.61 0
2017-09-28 $52.61 $52.61 $52.61 $52.61 $52.61 22
2017-09-27 $52.61 $52.61 $52.61 $52.61 $52.61 0
2017-09-26 $52.61 $52.61 $52.61 $52.61 $52.61 18
2017-09-25 $52.44 $52.62 $52.44 $52.61 $52.61 800
2017-09-22 $49.68 $49.68 $49.68 $49.68 $49.68 0
2017-09-21 $49.68 $49.68 $49.68 $49.68 $49.68 0
2017-09-20 $49.68 $49.68 $49.68 $49.68 $49.68 2
2017-09-19 $49.68 $49.68 $49.68 $49.68 $49.68 0
2017-09-18 $49.68 $49.68 $49.68 $49.68 $49.68 99
2017-09-15 $49.68 $49.68 $49.68 $49.68 $49.68 10
2017-09-14 $49.68 $49.68 $49.68 $49.68 $49.68 2
2017-09-13 $49.83 $49.83 $49.63 $49.68 $49.68 1,226
2017-09-12 $51.45 $51.45 $51.45 $51.45 $51.45 0
2017-09-11 $51.45 $51.45 $51.45 $51.45 $51.45 300
2017-09-08 $49.82 $49.82 $49.82 $49.82 $49.82 165
2017-09-07 $49.82 $49.82 $49.82 $49.82 $49.82 12
2017-09-06 $49.82 $49.82 $49.82 $49.82 $49.82 0
2017-09-05 $49.82 $49.82 $49.82 $49.82 $49.82 0
2017-09-01 $49.82 $49.82 $49.82 $49.82 $49.82 21
2017-08-31 $49.82 $49.82 $49.82 $49.82 $49.82 0
2017-08-30 $49.82 $49.82 $49.82 $49.82 $49.82 0
2017-08-29 $49.82 $49.82 $49.82 $49.82 $49.82 7
2017-08-28 $49.82 $49.82 $49.82 $49.82 $49.82 0
2017-08-25 $49.82 $49.82 $49.82 $49.82 $49.82 0
2017-08-24 $49.82 $49.82 $49.82 $49.82 $49.82 0
2017-08-23 $49.82 $49.82 $49.82 $49.82 $49.82 181
2017-08-22 $48.76 $48.76 $48.76 $48.76 $48.76 0
2017-08-21 $48.76 $48.76 $48.76 $48.76 $48.76 125
2017-08-18 $49.97 $49.97 $49.97 $49.97 $49.97 100
2017-08-17 $49.96 $49.96 $49.96 $49.96 $49.96 104
2017-08-16 $50.11 $50.11 $50.11 $50.11 $50.11 0
2017-08-15 $50.11 $50.11 $50.11 $50.11 $50.11 0
2017-08-14 $50.11 $50.11 $50.11 $50.11 $50.11 0
2017-08-11 $50.11 $50.11 $50.11 $50.11 $50.11 100
2017-08-10 $50.52 $50.52 $50.52 $50.52 $50.52 0
2017-08-09 $50.52 $50.52 $50.52 $50.52 $50.52 0
2017-08-08 $50.52 $50.52 $50.52 $50.52 $50.52 0
2017-08-07 $50.52 $50.52 $50.52 $50.52 $50.52 0
2017-08-04 $50.52 $50.52 $50.52 $50.52 $50.52 200
2017-08-03 $50.50 $50.50 $50.50 $50.50 $50.50 0
2017-08-02 $50.50 $50.50 $50.50 $50.50 $50.50 100
2017-08-01 $51.80 $51.80 $51.80 $51.80 $51.80 0
2017-07-31 $51.80 $51.80 $51.80 $51.80 $51.80 401
2017-07-28 $52.82 $52.82 $52.82 $52.82 $52.82 200
2017-07-27 $55.26 $55.26 $55.26 $55.26 $55.26 0
2017-07-26 $55.26 $55.26 $55.26 $55.26 $55.26 65
2017-07-25 $55.26 $55.26 $55.26 $55.26 $55.26 139
2017-07-24 $55.00 $55.00 $55.00 $55.00 $55.00 0
2017-07-21 $54.86 $55.00 $54.86 $55.00 $55.00 308
2017-07-20 $54.64 $54.64 $54.64 $54.64 $54.64 100
2017-07-19 $54.95 $54.95 $54.95 $54.95 $54.95 5
2017-07-18 $54.95 $54.95 $54.95 $54.95 $54.95 97
2017-07-17 $54.95 $54.95 $54.95 $54.95 $54.95 100
2017-07-14 $54.96 $54.96 $54.96 $54.96 $54.96 100
2017-07-13 $54.63 $54.63 $54.59 $54.59 $54.59 445
2017-07-12 $53.17 $53.17 $53.17 $53.17 $53.17 20
2017-07-11 $53.17 $53.17 $53.17 $53.17 $53.17 100
2017-07-10 $51.81 $51.81 $51.81 $51.81 $51.81 0
2017-07-07 $51.81 $51.81 $51.81 $51.81 $51.81 100
2017-07-06 $52.49 $52.49 $52.49 $52.49 $52.49 124
2017-07-05 $52.68 $52.68 $52.68 $52.68 $52.68 409
2017-07-03 $52.01 $52.01 $51.28 $51.28 $51.28 225
2017-06-30 $50.83 $51.57 $50.83 $51.57 $51.57 300
2017-06-29 $50.43 $50.44 $49.93 $49.93 $49.93 808
2017-06-28 $50.19 $50.19 $50.19 $50.19 $50.19 0
2017-06-27 $50.19 $50.19 $50.19 $50.19 $50.19 0
2017-06-26 $50.19 $50.19 $50.19 $50.19 $50.19 200
2017-06-23 $50.50 $50.50 $50.50 $50.50 $50.50 0
2017-06-22 $50.50 $50.50 $50.50 $50.50 $50.50 0
2017-06-21 $50.50 $50.50 $50.50 $50.50 $50.50 1,615
2017-06-20 $51.19 $51.19 $50.50 $50.50 $50.50 1,000
2017-06-19 $50.24 $50.24 $50.24 $50.24 $50.24 0
2017-06-16 $50.24 $50.24 $50.24 $50.24 $50.24 0
2017-06-15 $50.22 $50.24 $50.22 $50.24 $50.24 816
2017-06-14 $51.37 $51.37 $51.37 $51.37 $51.37 119
2017-06-13 $51.14 $51.14 $51.14 $51.14 $51.14 8
2017-06-12 $51.14 $51.14 $51.14 $51.14 $51.14 100
2017-06-09 $50.80 $50.80 $50.80 $50.80 $50.80 100
2017-06-08 $50.34 $50.34 $50.34 $50.34 $50.34 0
2017-06-07 $50.34 $50.34 $50.34 $50.34 $50.34 67
2017-06-06 $50.34 $50.34 $50.34 $50.34 $50.34 42
2017-06-05 $50.34 $50.34 $50.34 $50.34 $50.34 207
2017-06-02 $50.44 $50.44 $50.44 $50.44 $50.44 100
2017-06-01 $51.22 $51.22 $51.22 $51.22 $51.22 0
2017-05-31 $51.22 $51.22 $51.22 $51.22 $51.22 6
2017-05-30 $51.22 $51.22 $51.22 $51.22 $51.22 0
2017-05-26 $51.22 $51.22 $51.22 $51.22 $51.22 11
2017-05-25 $51.22 $51.22 $51.22 $51.22 $51.22 400
2017-05-24 $50.50 $50.50 $50.15 $50.15 $50.15 695
2017-05-23 $49.63 $49.63 $49.62 $49.62 $49.62 389
2017-05-22 $49.96 $49.96 $49.96 $49.96 $49.96 0
2017-05-19 $49.96 $49.96 $49.96 $49.96 $49.96 100
2017-05-18 $50.11 $50.11 $50.11 $50.11 $50.11 211
2017-05-17 $49.59 $49.60 $49.33 $49.33 $49.33 400
2017-05-16 $49.59 $49.59 $49.46 $49.46 $49.46 302
2017-05-15 $49.94 $49.94 $49.94 $49.94 $49.94 516
2017-05-12 $50.65 $50.65 $50.65 $50.65 $50.65 11
2017-05-11 $50.73 $50.73 $50.47 $50.65 $50.65 2,789
2017-05-10 $51.20 $51.20 $51.20 $51.20 $51.20 0
2017-05-09 $51.20 $51.20 $51.20 $51.20 $51.20 200
2017-05-08 $51.68 $51.68 $51.68 $51.68 $51.68 584
2017-05-05 $51.25 $51.25 $51.25 $51.25 $51.25 100
2017-05-04 $51.05 $51.05 $50.97 $50.97 $50.97 210
2017-05-03 $50.99 $51.25 $50.99 $51.25 $51.25 400
2017-05-02 $51.49 $51.49 $51.49 $51.49 $51.49 2,400
2017-05-01 $49.14 $49.14 $49.14 $49.14 $49.14 0
2017-04-28 $49.14 $49.14 $49.14 $49.14 $49.14 135
2017-04-27 $46.98 $46.98 $46.98 $46.98 $46.98 0
2017-04-26 $46.98 $46.98 $46.98 $46.98 $46.98 35
2017-04-25 $46.98 $46.98 $46.98 $46.98 $46.98 302
2017-04-24 $46.40 $46.40 $46.40 $46.40 $46.40 0
2017-04-21 $46.40 $46.40 $46.40 $46.40 $46.40 249
2017-04-20 $45.87 $46.14 $45.87 $46.14 $46.14 4,249
2017-04-19 $45.60 $45.60 $45.60 $45.60 $45.60 0
2017-04-18 $45.38 $45.60 $45.38 $45.60 $45.60 420
2017-04-17 $46.23 $46.23 $46.23 $46.23 $46.23 0
2017-04-13 $46.23 $46.23 $46.23 $46.23 $46.23 0
2017-04-12 $46.10 $46.23 $46.00 $46.23 $46.23 1,354
2017-04-11 $46.81 $46.83 $46.81 $46.83 $46.83 300
2017-04-10 $46.73 $46.73 $46.73 $46.73 $46.73 200
2017-04-07 $46.28 $46.83 $46.28 $46.83 $46.83 602
2017-04-06 $46.99 $46.99 $46.99 $46.99 $46.99 200
2017-04-05 $47.14 $47.14 $46.85 $46.85 $46.85 1,176
2017-04-04 $49.26 $49.26 $49.26 $49.26 $49.26 0
2017-04-03 $49.26 $49.26 $49.26 $49.26 $49.26 400
2017-03-31 $49.73 $49.73 $49.73 $49.73 $49.73 0
2017-03-30 $49.73 $49.73 $49.73 $49.73 $49.73 0
2017-03-29 $49.73 $49.73 $49.73 $49.73 $49.73 0
2017-03-28 $49.40 $49.73 $49.40 $49.73 $49.73 1,000
2017-03-27 $48.67 $48.67 $48.67 $48.67 $48.02 0
2017-03-24 $48.67 $48.67 $48.67 $48.67 $48.02 0
2017-03-23 $48.67 $48.67 $48.67 $48.67 $48.02 0
2017-03-22 $48.67 $48.67 $48.67 $48.67 $48.02 0
2017-03-21 $49.59 $49.97 $48.67 $48.67 $48.02 1,775
2017-03-20 $51.60 $51.60 $51.60 $51.60 $50.91 0
2017-03-17 $51.60 $51.60 $51.60 $51.60 $50.91 0
2017-03-16 $52.41 $52.41 $51.60 $51.60 $50.91 986
2017-03-15 $51.35 $51.35 $51.35 $51.35 $50.66 394
2017-03-14 $49.66 $49.66 $49.66 $49.66 $49.00 0
2017-03-13 $49.66 $49.66 $49.66 $49.66 $49.00 0
2017-03-10 $49.66 $49.66 $49.66 $49.66 $49.00 0
2017-03-09 $49.66 $49.66 $49.66 $49.66 $49.00 0
2017-03-08 $49.66 $49.66 $49.66 $49.66 $49.00 0
2017-03-07 $49.66 $49.66 $49.66 $49.66 $49.00 0
2017-03-06 $49.66 $49.66 $49.66 $49.66 $49.00 0
2017-03-03 $49.66 $49.66 $49.66 $49.66 $49.00 0
2017-03-02 $49.66 $49.66 $49.66 $49.66 $49.00 0
2017-03-01 $49.50 $49.66 $49.50 $49.66 $49.00 591
2017-02-28 $50.05 $50.05 $50.05 $50.05 $49.38 0
2017-02-27 $50.05 $50.05 $50.05 $50.05 $49.38 98
2017-02-24 $49.61 $49.61 $49.61 $49.61 $48.95 0
2017-02-23 $49.61 $49.61 $49.61 $49.61 $48.95 197
2017-02-22 $48.00 $48.00 $48.00 $48.00 $47.36 0
2017-02-21 $48.00 $48.00 $48.00 $48.00 $47.36 0
2017-02-17 $48.00 $48.00 $48.00 $48.00 $47.36 0
2017-02-16 $48.00 $48.00 $48.00 $48.00 $47.36 0
2017-02-15 $48.00 $48.00 $48.00 $48.00 $47.36 0
2017-02-14 $48.00 $48.00 $48.00 $48.00 $47.36 0
2017-02-13 $48.00 $48.00 $48.00 $48.00 $47.36 0
2017-02-10 $48.00 $48.00 $48.00 $48.00 $47.36 0
2017-02-09 $48.00 $48.00 $48.00 $48.00 $47.36 98
2017-02-08 $45.56 $45.56 $45.56 $45.56 $44.95 0
2017-02-07 $45.56 $45.56 $45.56 $45.56 $44.95 0
2017-02-06 $45.56 $45.56 $45.56 $45.56 $44.95 0
2017-02-03 $45.56 $45.56 $45.56 $45.56 $44.95 0
2017-02-02 $45.56 $45.56 $45.56 $45.56 $44.95 0
2017-02-01 $45.56 $45.56 $45.56 $45.56 $44.95 0
2017-01-31 $45.56 $45.56 $45.56 $45.56 $44.95 0
2017-01-30 $45.56 $45.56 $45.56 $45.56 $44.95 295
2017-01-27 $45.25 $45.25 $45.25 $45.25 $44.65 0
2017-01-26 $45.25 $45.25 $45.25 $45.25 $44.65 19
2017-01-25 $45.25 $45.25 $45.25 $45.25 $44.65 13
2017-01-24 $45.25 $45.25 $45.25 $45.25 $44.65 0
2017-01-23 $45.25 $45.25 $45.25 $45.25 $44.65 13
2017-01-20 $45.25 $45.25 $45.25 $45.25 $44.65 1,032
2017-01-19 $43.84 $43.84 $43.84 $43.84 $43.25 18
2017-01-18 $43.84 $43.84 $43.84 $43.84 $43.25 0
2017-01-17 $43.84 $43.84 $43.84 $43.84 $43.25 44
2017-01-13 $43.84 $43.84 $43.84 $43.84 $43.25 26
2017-01-12 $43.84 $43.84 $43.84 $43.84 $43.25 0
2017-01-11 $43.84 $43.84 $43.84 $43.84 $43.25 0
2017-01-10 $43.84 $43.84 $43.84 $43.84 $43.25 385
2017-01-09 $45.10 $45.10 $45.10 $45.10 $44.49 0
2017-01-06 $45.10 $45.10 $45.10 $45.10 $44.49 0
2017-01-05 $45.10 $45.10 $45.10 $45.10 $44.49 34
2017-01-04 $45.10 $45.10 $45.10 $45.10 $44.49 0
2017-01-03 $45.10 $45.10 $45.10 $45.10 $44.49 10
2016-12-30 $45.10 $45.10 $45.10 $45.10 $44.49 0
2016-12-29 $45.10 $45.10 $45.10 $45.10 $44.49 4
2016-12-28 $45.10 $45.10 $45.10 $45.10 $44.49 15
2016-12-27 $45.10 $45.10 $45.10 $45.10 $44.49 14
2016-12-23 $45.10 $45.10 $45.10 $45.10 $44.49 133
2016-12-22 $43.96 $43.96 $43.96 $43.96 $43.37 8
2016-12-21 $43.96 $43.96 $43.96 $43.96 $43.37 28
2016-12-20 $43.96 $43.96 $43.96 $43.96 $43.37 0
2016-12-19 $43.96 $43.96 $43.96 $43.96 $43.37 239
2016-12-16 $42.90 $42.90 $42.90 $42.90 $42.33 41
2016-12-15 $42.90 $42.90 $42.90 $42.90 $42.33 0
2016-12-14 $42.90 $42.90 $42.90 $42.90 $42.33 93
2016-12-13 $42.90 $42.90 $42.90 $42.90 $42.33 0
2016-12-12 $42.90 $42.90 $42.90 $42.90 $42.33 0
2016-12-09 $42.90 $42.90 $42.90 $42.90 $42.33 91
2016-12-08 $42.90 $42.90 $42.90 $42.90 $42.33 87
2016-12-07 $42.90 $42.90 $42.90 $42.90 $42.33 0
2016-12-06 $42.90 $42.90 $42.90 $42.90 $42.33 49
2016-12-05 $42.90 $42.90 $42.90 $42.90 $42.33 0
2016-12-02 $42.90 $42.90 $42.90 $42.90 $42.33 0
2016-12-01 $42.90 $42.90 $42.90 $42.90 $42.33 0
2016-11-30 $42.90 $42.90 $42.90 $42.90 $42.33 0
2016-11-29 $42.90 $42.90 $42.90 $42.90 $42.33 0
2016-11-28 $42.90 $42.90 $42.90 $42.90 $42.33 241
2016-11-25 $41.48 $41.48 $41.48 $41.48 $40.93 0
2016-11-23 $41.48 $41.48 $41.48 $41.48 $40.93 0
2016-11-22 $41.48 $41.48 $41.48 $41.48 $40.93 0
2016-11-21 $41.48 $41.48 $41.48 $41.48 $40.93 0
2016-11-18 $41.48 $41.48 $41.48 $41.48 $40.93 0
2016-11-17 $41.48 $41.48 $41.48 $41.48 $40.93 0
2016-11-16 $42.68 $42.68 $41.48 $41.48 $40.93 571
2016-11-15 $43.20 $43.20 $43.20 $43.20 $42.62 0
2016-11-14 $43.20 $43.20 $43.20 $43.20 $42.62 98
2016-11-11 $44.48 $44.48 $44.48 $44.48 $43.89 0
2016-11-10 $44.48 $44.48 $44.48 $44.48 $43.89 0
2016-11-09 $44.24 $44.49 $44.24 $44.48 $43.89 840
2016-11-08 $43.50 $43.71 $43.50 $43.55 $42.97 7,035
2016-11-07 $44.25 $44.25 $44.25 $44.25 $43.66 0
2016-11-04 $44.25 $44.25 $44.25 $44.25 $43.66 0
2016-11-03 $44.25 $44.25 $44.25 $44.25 $43.66 0
2016-11-02 $44.25 $44.25 $44.25 $44.25 $43.66 0
2016-11-01 $44.25 $44.25 $44.25 $44.25 $43.66 0
2016-10-31 $44.25 $44.25 $44.25 $44.25 $43.66 0
2016-10-28 $44.25 $44.25 $44.25 $44.25 $43.66 123
2016-10-27 $44.25 $44.25 $44.25 $44.25 $43.66 147
2016-10-26 $46.36 $46.36 $46.36 $46.36 $45.74 0
2016-10-25 $46.36 $46.36 $46.36 $46.36 $45.74 367
2016-10-24 $46.36 $46.36 $46.36 $46.36 $45.74 16
2016-10-21 $46.36 $46.36 $46.36 $46.36 $45.74 1
2016-10-20 $46.36 $46.36 $46.36 $46.36 $45.74 0
2016-10-19 $46.36 $46.36 $46.36 $46.36 $45.74 14
2016-10-18 $46.36 $46.36 $46.36 $46.36 $45.74 18
2016-10-17 $46.36 $46.36 $46.36 $46.36 $45.74 31
2016-10-14 $46.36 $46.36 $46.36 $46.36 $45.74 0
2016-10-13 $46.36 $46.36 $46.36 $46.36 $45.74 0
2016-10-12 $46.36 $46.36 $46.36 $46.36 $45.74 0
2016-10-11 $46.36 $46.36 $46.36 $46.36 $45.74 27
2016-10-10 $46.36 $46.36 $46.36 $46.36 $45.74 0
2016-10-07 $46.36 $46.36 $46.36 $46.36 $45.74 309
2016-10-06 $46.36 $46.36 $46.36 $46.36 $45.74 0
2016-10-05 $46.36 $46.36 $46.36 $46.36 $45.74 667
2016-10-04 $45.54 $45.54 $45.54 $45.54 $44.93 0
2016-10-03 $45.54 $45.54 $45.54 $45.54 $44.93 0
2016-09-30 $45.54 $45.54 $45.54 $45.54 $44.93 4
2016-09-29 $45.54 $45.54 $45.54 $45.54 $44.93 0
2016-09-28 $45.54 $45.54 $45.54 $45.54 $44.93 138
2016-09-27 $46.91 $46.91 $46.91 $46.91 $46.28 14
2016-09-26 $46.91 $46.91 $46.91 $46.91 $45.85 65
2016-09-23 $46.91 $46.91 $46.91 $46.91 $45.85 3
2016-09-22 $46.91 $46.91 $46.91 $46.91 $45.85 0
2016-09-21 $46.91 $46.91 $46.91 $46.91 $45.85 7
2016-09-20 $46.91 $46.91 $46.91 $46.91 $45.85 19
2016-09-19 $46.91 $46.91 $46.91 $46.91 $45.85 0
2016-09-16 $46.91 $46.91 $46.91 $46.91 $45.85 5
2016-09-15 $46.91 $46.91 $46.91 $46.91 $45.85 11
2016-09-14 $46.91 $46.91 $46.91 $46.91 $45.85 1
2016-09-13 $46.91 $46.91 $46.91 $46.91 $45.85 43
2016-09-12 $46.91 $46.91 $46.91 $46.91 $45.85 0
2016-09-09 $46.91 $46.91 $46.91 $46.91 $45.85 0
2016-09-08 $46.91 $46.91 $46.91 $46.91 $45.85 0
2016-09-07 $46.91 $46.91 $46.91 $46.91 $45.85 1
2016-09-06 $46.91 $46.91 $46.91 $46.91 $45.85 136
2016-09-02 $47.31 $47.31 $47.31 $47.31 $46.24 1
2016-09-01 $47.31 $47.31 $47.31 $47.31 $46.24 10
2016-08-31 $47.31 $47.31 $47.31 $47.31 $46.24 7
2016-08-30 $47.31 $47.31 $47.31 $47.31 $46.24 21
2016-08-29 $47.31 $47.31 $47.31 $47.31 $46.24 0
2016-08-26 $47.14 $47.31 $47.14 $47.31 $46.24 195
2016-08-25 $47.03 $47.03 $47.03 $47.03 $45.97 0
2016-08-24 $47.03 $47.03 $47.03 $47.03 $45.97 3
2016-08-23 $47.03 $47.03 $47.03 $47.03 $45.97 32
2016-08-22 $47.03 $47.03 $47.03 $47.03 $45.97 1
2016-08-19 $47.03 $47.03 $47.03 $47.03 $45.97 9
2016-08-18 $47.03 $47.03 $47.03 $47.03 $45.97 9
2016-08-17 $47.03 $47.03 $47.03 $47.03 $45.97 1
2016-08-16 $47.03 $47.03 $47.03 $47.03 $45.97 43
2016-08-15 $47.03 $47.03 $47.03 $47.03 $45.97 0
2016-08-12 $47.03 $47.03 $47.03 $47.03 $45.97 0
2016-08-11 $47.03 $47.03 $47.03 $47.03 $45.97 32
2016-08-10 $47.03 $47.03 $47.03 $47.03 $45.97 136
2016-08-09 $47.03 $47.03 $47.03 $47.03 $45.97 58
2016-08-08 $47.03 $47.03 $47.03 $47.03 $45.97 7
2016-08-05 $47.12 $47.12 $47.01 $47.03 $45.97 401
2016-08-04 $45.84 $45.84 $45.84 $45.84 $44.81 5
2016-08-03 $45.84 $45.84 $45.84 $45.84 $44.81 79
2016-08-02 $45.84 $45.84 $45.84 $45.84 $44.81 103
2016-08-01 $40.70 $40.70 $40.70 $40.70 $39.78 22
2016-07-29 $40.70 $40.70 $40.70 $40.70 $39.78 21
2016-07-28 $40.70 $40.70 $40.70 $40.70 $39.78 0
2016-07-27 $40.70 $40.70 $40.70 $40.70 $39.78 11
2016-07-26 $40.70 $40.70 $40.70 $40.70 $39.78 1
2016-07-25 $40.70 $40.70 $40.70 $40.70 $39.78 22
2016-07-22 $40.70 $40.70 $40.70 $40.70 $39.78 1
2016-07-21 $40.70 $40.70 $40.70 $40.70 $39.78 75
2016-07-20 $40.70 $40.70 $40.70 $40.70 $39.78 0
2016-07-19 $40.70 $40.70 $40.70 $40.70 $39.78 5
2016-07-18 $40.70 $40.70 $40.70 $40.70 $39.78 51
2016-07-15 $40.70 $40.70 $40.70 $40.70 $39.78 0
2016-07-14 $40.70 $40.70 $40.70 $40.70 $39.78 111
2016-07-13 $39.14 $39.14 $39.14 $39.14 $38.26 0
2016-07-12 $39.14 $39.14 $39.14 $39.14 $38.26 28
2016-07-11 $39.65 $39.65 $39.14 $39.14 $38.26 436
2016-07-08 $37.91 $37.91 $37.91 $37.91 $37.05 187
2016-07-07 $38.68 $38.68 $38.68 $38.68 $37.81 62
2016-07-06 $38.68 $38.68 $38.68 $38.68 $37.81 54
2016-07-05 $39.08 $39.10 $38.68 $38.68 $37.81 555
2016-07-01 $40.40 $40.40 $40.40 $40.40 $39.48 0
2016-06-30 $40.40 $40.40 $40.40 $40.40 $39.48 422
2016-06-29 $40.95 $40.95 $40.95 $40.95 $40.03 505
2016-06-28 $40.04 $40.04 $40.04 $40.04 $39.14 318
2016-06-27 $39.53 $39.53 $39.53 $39.53 $38.64 134
2016-06-24 $39.74 $39.74 $39.74 $39.74 $38.84 108
2016-06-23 $39.74 $39.74 $39.74 $39.74 $38.84 17
2016-06-22 $39.74 $39.74 $39.74 $39.74 $38.84 0
2016-06-21 $39.74 $39.74 $39.74 $39.74 $38.84 490
2016-06-20 $39.88 $39.88 $39.88 $39.88 $38.98 219
2016-06-17 $39.47 $39.52 $39.47 $39.52 $38.63 317
2016-06-16 $38.68 $38.68 $38.68 $38.68 $37.81 531
2016-06-15 $39.65 $39.65 $39.65 $39.65 $38.76 6
2016-06-14 $39.65 $39.65 $39.65 $39.65 $38.76 73
2016-06-13 $39.65 $39.65 $39.65 $39.65 $38.76 255
2016-06-10 $41.59 $41.59 $41.59 $41.59 $40.65 0
2016-06-09 $41.59 $41.59 $41.59 $41.59 $40.65 0
2016-06-08 $41.59 $41.59 $41.59 $41.59 $40.65 1
2016-06-07 $41.59 $41.59 $41.59 $41.59 $40.65 45
2016-06-06 $41.59 $41.59 $41.59 $41.59 $40.65 97
2016-06-03 $41.28 $41.28 $40.82 $40.94 $40.02 1,051
2016-06-02 $40.54 $40.64 $40.54 $40.64 $39.72 2,045
2016-06-01 $41.51 $41.51 $41.51 $41.51 $40.57 0
2016-05-31 $41.51 $41.51 $41.51 $41.51 $40.57 163
2016-05-27 $40.60 $40.60 $40.60 $40.60 $39.68 101
2016-05-26 $38.12 $38.12 $38.09 $38.09 $37.23 229
2016-05-25 $37.82 $37.82 $37.82 $37.82 $36.97 48
2016-05-24 $37.82 $37.82 $37.82 $37.82 $36.97 201
2016-05-23 $37.99 $37.99 $37.99 $37.99 $37.13 34
2016-05-20 $37.99 $37.99 $37.99 $37.99 $37.13 0
2016-05-19 $37.99 $37.99 $37.99 $37.99 $37.13 178
2016-05-18 $39.50 $39.50 $39.50 $39.50 $38.61 15
2016-05-17 $39.50 $39.50 $39.50 $39.50 $38.61 15
2016-05-16 $39.50 $39.50 $39.50 $39.50 $38.61 0
2016-05-13 $39.50 $39.50 $39.50 $39.50 $38.61 7
2016-05-12 $39.50 $39.50 $39.50 $39.50 $38.61 15
2016-05-11 $39.50 $39.50 $39.50 $39.50 $38.61 0
2016-05-10 $39.50 $39.50 $39.50 $39.50 $38.61 476
2016-05-09 $38.82 $38.82 $38.82 $38.82 $37.94 0
2016-05-06 $38.32 $38.82 $38.32 $38.82 $37.94 478
2016-05-05 $37.31 $37.31 $37.31 $37.31 $36.47 3
2016-05-04 $37.31 $37.31 $37.31 $37.31 $36.47 0
2016-05-03 $37.31 $37.31 $37.31 $37.31 $36.47 105
2016-05-02 $38.06 $38.06 $38.06 $38.06 $37.20 0
2016-04-29 $38.36 $38.36 $38.06 $38.06 $37.20 199
2016-04-28 $38.50 $38.50 $38.50 $38.50 $37.63 0
2016-04-27 $38.50 $38.50 $38.50 $38.50 $37.63 0
2016-04-26 $38.50 $38.50 $38.50 $38.50 $37.63 0
2016-04-25 $38.50 $38.50 $38.50 $38.50 $37.63 0
2016-04-22 $38.50 $38.50 $38.50 $38.50 $37.63 0
2016-04-21 $38.50 $38.50 $38.50 $38.50 $37.63 45
2016-04-20 $38.50 $38.50 $38.50 $38.50 $37.63 0
2016-04-19 $38.50 $38.50 $38.50 $38.50 $37.63 2
2016-04-18 $38.50 $38.50 $38.50 $38.50 $37.63 18
2016-04-15 $38.50 $38.50 $38.50 $38.50 $37.63 84
2016-04-14 $38.50 $38.50 $38.50 $38.50 $37.63 24
2016-04-13 $38.08 $38.50 $38.08 $38.50 $37.63 953
2016-04-12 $37.17 $37.17 $37.17 $37.17 $36.33 28
2016-04-11 $37.17 $37.17 $37.17 $37.17 $36.33 265
2016-04-08 $36.35 $36.35 $36.35 $36.35 $35.53 0
2016-04-07 $36.35 $36.35 $36.35 $36.35 $35.53 896
2016-04-06 $36.07 $36.07 $36.07 $36.07 $35.26 159
2016-04-05 $35.70 $35.70 $35.70 $35.70 $34.89 249
2016-04-04 $36.77 $36.77 $36.77 $36.77 $35.94 72
2016-04-01 $36.77 $36.77 $36.77 $36.77 $35.94 221
2016-03-31 $37.49 $37.49 $37.49 $37.49 $36.64 0
2016-03-30 $37.48 $37.49 $37.48 $37.49 $36.64 907
2016-03-29 $37.76 $37.76 $37.76 $37.76 $36.91 0
2016-03-28 $37.76 $37.76 $37.76 $37.76 $36.91 14
2016-03-24 $37.97 $37.97 $37.76 $37.76 $36.45 643
2016-03-23 $38.60 $38.60 $38.60 $38.60 $37.26 118
2016-03-22 $38.60 $38.60 $38.60 $38.60 $37.26 187
2016-03-21 $38.40 $38.40 $38.40 $38.40 $37.06 0
2016-03-18 $38.35 $38.40 $38.35 $38.40 $37.06 3,179
2016-03-17 $38.98 $39.25 $38.98 $39.17 $37.81 887
2016-03-16 $38.85 $38.85 $38.85 $38.85 $37.50 0
2016-03-15 $38.85 $38.85 $38.85 $38.85 $37.50 291
2016-03-14 $39.82 $39.82 $39.82 $39.82 $38.43 0
2016-03-11 $39.72 $39.82 $39.47 $39.82 $38.43 1,667
2016-03-10 $38.95 $39.22 $38.95 $39.22 $37.85 909
2016-03-09 $39.06 $39.06 $39.06 $39.06 $37.70 530
2016-03-08 $38.95 $38.95 $38.95 $38.95 $37.59 96
2016-03-07 $40.33 $40.33 $40.33 $40.33 $38.93 0
2016-03-04 $40.44 $40.44 $40.33 $40.33 $38.93 568
2016-03-03 $40.12 $40.12 $40.12 $40.12 $38.72 96
2016-03-02 $40.20 $40.20 $40.20 $40.20 $38.80 1
2016-03-01 $39.96 $40.20 $39.96 $40.20 $38.80 609
2016-02-29 $39.93 $39.93 $39.84 $39.84 $38.45 457
2016-02-26 $40.90 $40.90 $40.90 $40.90 $39.48 147
2016-02-25 $40.73 $40.79 $40.73 $40.79 $39.37 827
2016-02-24 $39.41 $39.86 $39.21 $39.86 $38.47 3,299
2016-02-23 $39.88 $39.88 $39.88 $39.88 $38.49 46
2016-02-22 $39.88 $39.88 $39.88 $39.88 $38.49 92
2016-02-19 $39.88 $39.88 $39.88 $39.88 $38.49 0
2016-02-18 $39.88 $39.88 $39.88 $39.88 $38.49 115
2016-02-17 $39.93 $39.93 $39.82 $39.82 $38.43 682
2016-02-16 $39.06 $39.06 $39.06 $39.06 $37.70 1,216
2016-02-12 $35.94 $35.94 $35.93 $35.94 $34.69 872
2016-02-11 $36.53 $36.53 $36.07 $36.21 $34.95 1,188
2016-02-10 $37.46 $37.84 $37.24 $37.24 $35.94 1,285
2016-02-09 $37.40 $37.40 $37.25 $37.30 $36.00 1,872
2016-02-08 $39.63 $39.63 $38.40 $38.40 $37.06 884
2016-02-05 $39.80 $39.80 $39.80 $39.80 $38.41 13
2016-02-04 $39.84 $39.84 $39.75 $39.80 $38.41 1,199
2016-02-03 $40.54 $40.60 $40.41 $40.60 $39.19 678
2016-02-02 $42.20 $42.20 $42.20 $42.20 $40.73 96
2016-02-01 $42.20 $42.20 $42.20 $42.20 $40.73 47
2016-01-29 $41.85 $42.20 $41.39 $42.20 $40.73 1,815
2016-01-28 $40.13 $40.13 $40.13 $40.13 $38.73 785
2016-01-27 $40.44 $40.59 $40.14 $40.14 $38.74 1,136
2016-01-26 $39.15 $39.15 $39.15 $39.15 $37.79 107
2016-01-25 $39.12 $39.12 $39.00 $39.00 $37.64 13,174
2016-01-22 $39.32 $39.52 $39.11 $39.52 $38.14 457
2016-01-21 $38.40 $38.40 $38.40 $38.40 $37.06 5
2016-01-20 $37.82 $38.43 $37.82 $38.40 $37.06 816
2016-01-19 $40.50 $40.50 $40.50 $40.50 $39.09 408
2016-01-15 $39.10 $39.10 $39.10 $39.10 $37.74 96
2016-01-14 $40.86 $40.86 $40.86 $40.86 $39.43 37
2016-01-13 $41.16 $41.16 $40.86 $40.86 $39.43 1,844
2016-01-12 $40.24 $40.24 $40.24 $40.24 $38.84 92
2016-01-11 $40.24 $40.24 $40.24 $40.24 $38.84 0
2016-01-08 $40.31 $40.31 $40.24 $40.24 $38.84 486
2016-01-07 $40.22 $40.30 $40.21 $40.30 $38.90 1,362
2016-01-06 $41.59 $41.59 $41.59 $41.59 $40.14 192
2016-01-05 $42.45 $42.45 $42.45 $42.45 $40.97 443
2016-01-04 $43.22 $43.22 $43.22 $43.22 $41.72 17
2015-12-31 $43.18 $43.22 $43.18 $43.22 $43.22 666
2015-12-30 $43.41 $43.42 $43.40 $43.40 $43.40 904
2015-12-29 $43.92 $43.92 $43.92 $43.92 $43.92 169
2015-12-28 $43.06 $43.06 $43.06 $43.06 $43.06 139
2015-12-24 $43.60 $43.60 $43.60 $43.60 $43.60 35
2015-12-23 $43.60 $43.60 $43.60 $43.60 $43.60 529
2015-12-22 $42.69 $42.69 $42.69 $42.69 $42.69 219
2015-12-21 $42.82 $42.82 $42.59 $42.69 $42.69 4,444
2015-12-18 $42.89 $42.89 $42.89 $42.89 $42.89 59
2015-12-17 $43.02 $43.02 $42.89 $42.89 $42.89 7,314
2015-12-16 $42.63 $42.97 $42.63 $42.97 $42.97 7,992
2015-12-15 $42.31 $42.31 $42.28 $42.28 $42.28 558
2015-12-14 $41.59 $41.59 $41.59 $41.59 $41.59 918
2015-12-11 $41.70 $41.75 $41.59 $41.59 $41.59 918
2015-12-10 $41.63 $41.65 $41.62 $41.65 $41.65 777
2015-12-09 $41.34 $41.34 $41.12 $41.12 $41.12 566
2015-12-08 $40.67 $40.67 $40.67 $40.67 $40.67 134
2015-12-07 $40.42 $40.42 $40.42 $40.42 $40.42 54
2015-12-04 $40.42 $40.42 $40.42 $40.42 $40.42 0
2015-12-03 $40.42 $40.42 $40.42 $40.42 $40.42 608
2015-12-02 $40.92 $40.92 $40.92 $40.92 $40.92 256
2015-12-01 $41.21 $41.21 $41.21 $41.21 $41.21 462
2015-11-30 $40.24 $40.24 $40.24 $40.24 $40.24 504
2015-11-27 $40.40 $40.81 $40.40 $40.80 $40.80 3,982
2015-11-25 $41.58 $41.58 $41.58 $41.58 $41.58 2
2015-11-24 $41.58 $41.58 $41.58 $41.58 $41.58 126
2015-11-23 $41.58 $41.58 $41.58 $41.58 $41.58 208
2015-11-20 $41.40 $41.40 $41.40 $41.40 $41.40 102
2015-11-19 $41.40 $41.40 $41.40 $41.40 $41.40 92
2015-11-18 $41.40 $41.40 $41.40 $41.40 $41.40 90
2015-11-16 $41.40 $41.40 $41.40 $41.40 $41.40 1,052
2015-11-13 $40.79 $40.79 $40.79 $40.79 $40.79 0
2015-11-12 $40.79 $40.79 $40.79 $40.79 $40.79 0
2015-11-11 $40.79 $40.79 $40.79 $40.79 $40.79 0
2015-11-10 $40.79 $40.79 $40.79 $40.79 $40.79 390
2015-11-09 $40.63 $40.63 $40.58 $40.58 $40.58 973
2015-11-06 $40.05 $40.05 $40.05 $40.05 $40.05 158
2015-11-05 $40.29 $40.29 $39.90 $40.01 $40.01 2,624
2015-11-04 $40.47 $40.47 $40.42 $40.43 $40.43 1,364
2015-11-03 $40.37 $40.65 $40.37 $40.63 $40.63 1,825
2015-11-02 $40.51 $40.51 $40.51 $40.51 $40.51 402
2015-10-30 $38.73 $39.08 $38.73 $39.08 $39.08 0
2015-10-29 $38.73 $39.08 $38.73 $39.08 $39.08 1,353
2015-10-28 $38.94 $38.94 $38.94 $38.94 $38.94 0
2015-10-27 $38.94 $38.94 $38.94 $38.94 $38.94 165
2015-10-26 $38.69 $38.77 $38.69 $38.77 $38.77 0
2015-10-23 $38.69 $38.77 $38.69 $38.77 $38.77 0
2015-10-22 $38.69 $38.77 $38.69 $38.77 $38.77 724
2015-10-21 $36.45 $36.60 $36.45 $36.60 $36.60 0
2015-10-20 $36.45 $36.60 $36.45 $36.60 $36.60 386
2015-10-19 $37.00 $37.09 $37.00 $37.02 $37.02 1,648
2015-10-16 $37.57 $37.61 $37.56 $37.61 $37.61 3,670
2015-10-15 $37.54 $37.58 $37.29 $37.58 $37.58 939
2015-10-14 $36.59 $36.59 $36.42 $36.42 $36.42 752
2015-10-13 $37.57 $37.81 $37.57 $37.62 $37.62 1,320
2015-10-12 $38.41 $38.41 $38.30 $38.30 $38.30 2,365
2015-10-09 $36.82 $37.55 $36.82 $37.55 $37.55 0
2015-10-08 $36.82 $37.55 $36.82 $37.55 $37.55 22,231
2015-10-07 $36.98 $37.04 $36.92 $37.04 $37.04 2,315
2015-10-06 $35.38 $35.58 $35.32 $35.47 $35.47 3,034
2015-10-05 $35.83 $35.92 $35.83 $35.92 $35.92 418
2015-10-02 $34.51 $34.98 $34.51 $34.98 $34.98 1,211
2015-10-01 $34.30 $34.42 $34.25 $34.42 $34.42 1,508
2015-09-30 $33.32 $33.58 $33.23 $33.33 $33.33 19,038
2015-09-29 $32.03 $32.25 $32.03 $32.20 $32.20 41,833
2015-09-28 $32.64 $32.72 $32.62 $32.71 $32.71 0
2015-09-25 $32.64 $32.72 $32.62 $32.71 $32.71 1,160
2015-09-24 $32.60 $32.60 $32.42 $32.55 $32.55 3,129
2015-09-23 $34.53 $34.53 $34.33 $34.34 $34.34 16,238
2015-09-22 $34.38 $34.65 $34.38 $34.65 $34.65 1,957
2015-09-21 $35.15 $35.15 $35.02 $35.04 $35.04 1,272
2015-09-18 $34.97 $34.97 $34.97 $34.97 $34.97 331
2015-09-17 $35.78 $35.78 $35.78 $35.78 $35.78 519
2015-09-16 $34.93 $35.21 $34.93 $35.21 $35.21 1,923
2015-09-15 $33.20 $33.45 $33.19 $33.45 $33.45 4,769
2015-09-14 $33.00 $33.00 $32.97 $32.97 $32.97 369
2015-09-11 $32.99 $33.24 $32.99 $33.24 $33.24 718
2015-09-10 $34.54 $34.62 $34.47 $34.62 $34.62 2,314
2015-09-09 $34.16 $34.16 $33.79 $33.81 $33.81 1,588
2015-09-08 $33.05 $33.58 $33.05 $33.48 $33.48 108,996
2015-09-04 $32.65 $32.65 $32.57 $32.57 $32.57 543
2015-09-03 $33.59 $34.00 $33.59 $34.00 $34.00 0
2015-09-02 $33.59 $34.00 $33.59 $34.00 $34.00 10,197
2015-09-01 $33.59 $33.64 $33.45 $33.45 $33.45 1,373
2015-08-31 $35.91 $35.91 $35.91 $35.91 $35.91 228
2015-08-28 $36.38 $36.42 $36.38 $36.42 $36.42 435
2015-08-27 $36.20 $36.33 $36.05 $36.05 $36.05 1,897
2015-08-26 $35.90 $36.35 $35.67 $36.27 $36.27 1,922
2015-08-25 $35.88 $35.88 $35.05 $35.05 $35.05 1,881
2015-08-24 $34.32 $34.65 $34.30 $34.45 $34.45 1,337
2015-08-21 $36.59 $36.59 $35.93 $35.93 $35.93 1,505
2015-08-20 $37.25 $37.27 $37.25 $37.27 $37.27 969
2015-08-19 $38.23 $38.23 $38.23 $38.23 $38.23 202
2015-08-18 $38.98 $39.18 $38.97 $39.18 $39.18 0
2015-08-17 $38.98 $39.18 $38.97 $39.18 $39.18 927
2015-08-14 $39.39 $39.39 $39.37 $39.37 $39.37 846
2015-08-13 $38.60 $38.60 $38.60 $38.60 $38.60 306
2015-08-12 $40.11 $40.11 $39.91 $39.91 $39.91 0
2015-08-11 $40.11 $40.11 $39.91 $39.91 $39.91 674
2015-08-10 $40.78 $40.78 $40.78 $40.78 $40.78 215
2015-08-07 $41.07 $41.07 $41.07 $41.07 $41.07 0
2015-08-06 $41.07 $41.07 $41.07 $41.07 $41.07 151
2015-08-05 $39.54 $40.00 $39.54 $40.00 $40.00 2,343
2015-08-04 $38.27 $38.27 $38.25 $38.25 $38.25 6,199
2015-08-03 $40.51 $40.51 $40.41 $40.41 $40.41 0
2015-07-31 $40.51 $40.51 $40.41 $40.41 $40.41 924
2015-07-30 $39.27 $39.46 $39.27 $39.46 $39.46 0
2015-07-29 $39.27 $39.46 $39.27 $39.46 $39.46 0
2015-07-28 $39.27 $39.46 $39.27 $39.46 $39.46 782
2015-07-27 $39.21 $39.21 $39.21 $39.21 $39.21 267
2015-07-24 $39.29 $39.29 $39.29 $39.29 $39.29 108
2015-07-23 $40.12 $40.13 $40.12 $40.13 $40.13 0
2015-07-22 $40.12 $40.13 $40.12 $40.13 $40.13 351
2015-07-21 $39.73 $39.80 $39.72 $39.76 $39.76 4,292
2015-07-20 $39.96 $39.96 $39.96 $39.96 $39.96 304
2015-07-17 $41.29 $41.29 $41.10 $41.10 $41.10 0
2015-07-16 $41.29 $41.29 $41.10 $41.10 $41.10 0
2015-07-15 $41.29 $41.29 $41.10 $41.10 $41.10 0
2015-07-14 $41.29 $41.29 $41.10 $41.10 $41.10 550
2015-07-13 $40.71 $40.76 $40.57 $40.75 $40.75 2,192
2015-07-10 $40.72 $40.72 $40.45 $40.45 $40.45 2,200
2015-07-09 $40.27 $40.27 $40.27 $40.27 $40.27 620
2015-07-08 $40.45 $40.45 $40.33 $40.33 $40.33 769
2015-07-07 $41.41 $41.41 $41.41 $41.41 $41.41 243
2015-07-06 $42.09 $42.16 $41.86 $41.86 $41.86 0
2015-07-02 $42.09 $42.16 $41.86 $41.86 $41.86 0
2015-07-01 $42.09 $42.16 $41.86 $41.86 $41.86 1,470
2015-06-29 $42.54 $42.54 $42.54 $42.54 $42.54 0
2015-06-26 $42.54 $42.54 $42.54 $42.54 $42.54 150
2015-06-25 $43.04 $43.04 $43.04 $43.04 $43.04 1,639
2015-06-24 $43.12 $43.16 $43.04 $43.04 $43.04 4,386
2015-06-23 $44.05 $44.05 $44.05 $44.05 $44.05 270
2015-06-22 $44.38 $44.38 $44.38 $44.38 $44.38 306
2015-06-19 $45.26 $45.26 $45.26 $45.26 $45.26 0
2015-06-18 $45.26 $45.26 $45.26 $45.26 $45.26 188
2015-06-17 $45.50 $45.50 $45.50 $45.50 $45.50 111
2015-06-16 $45.71 $45.71 $45.71 $45.71 $45.71 312
2015-06-15 $45.92 $45.92 $45.87 $45.87 $45.87 0
2015-06-12 $45.92 $45.92 $45.87 $45.87 $45.87 550
2015-06-11 $45.31 $45.31 $45.31 $45.31 $45.31 0
2015-06-10 $45.31 $45.31 $45.31 $45.31 $45.31 1,401
2015-06-09 $44.78 $44.78 $44.74 $44.74 $44.74 629
2015-06-08 $45.92 $45.92 $45.92 $45.92 $45.92 650
2015-06-05 $45.86 $45.86 $45.86 $45.86 $45.86 0
2015-06-04 $45.86 $45.86 $45.86 $45.86 $45.86 0
2015-06-03 $45.86 $45.86 $45.86 $45.86 $45.86 772
2015-06-02 $46.62 $46.62 $46.62 $46.62 $46.62 228
2015-06-01 $46.93 $46.93 $46.60 $46.60 $46.60 419
2015-05-29 $46.25 $46.25 $46.25 $46.25 $46.25 252
2015-05-28 $46.02 $46.02 $46.02 $46.02 $46.02 407
2015-05-27 $44.40 $44.66 $44.12 $44.12 $44.12 0
2015-05-26 $44.40 $44.66 $44.12 $44.12 $44.12 2,256
2015-05-22 $44.69 $44.69 $44.69 $44.69 $44.69 592
2015-05-21 $45.28 $45.28 $45.28 $45.28 $45.28 786
2015-05-20 $44.79 $45.00 $44.70 $45.00 $45.00 738
2015-05-19 $44.51 $44.51 $44.51 $44.51 $44.51 0
2015-05-18 $44.51 $44.51 $44.51 $44.51 $44.51 255
2015-05-15 $44.91 $44.95 $44.75 $44.95 $44.95 2,034
2015-05-14 $45.33 $45.33 $45.33 $45.33 $45.33 400
2015-05-13 $45.76 $45.76 $45.45 $45.45 $45.45 729
2015-05-12 $44.94 $44.94 $44.94 $44.94 $44.94 604
2015-05-11 $45.01 $45.31 $45.01 $45.31 $45.31 901
2015-05-08 $45.17 $45.19 $45.00 $45.15 $45.15 0
2015-05-07 $45.17 $45.19 $45.00 $45.15 $45.15 1,813
2015-05-06 $46.11 $46.11 $45.90 $45.90 $45.90 687
2015-05-05 $46.92 $46.92 $46.73 $46.91 $46.91 0
2015-05-04 $46.92 $46.92 $46.73 $46.91 $46.91 1,998
2015-05-01 $46.24 $46.46 $46.24 $46.39 $46.39 810
2015-04-30 $45.72 $45.90 $45.39 $45.54 $45.54 4,301

Aisin Corporation (ASEKY) News Headlines

Recent Aisin Corporation (ASEKY) News
Similar Companies to Aisin Corporation (ASEKY) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.