Ashtead Group plc (ASHTF) Exchange: PINK

  1. Overview
  2. Ashtead Group plc (ASHTF)

Data as of April 26, 2024

$72.91 ($0.00) 0.00%

Ashtead Group plc - Daily Information
Click for more stock information on Ashtead Group plc.
Daily Information Data
Date April 26, 2024
Open $71.93
Previous Close $72.91
High $73.27
Low $71.93
Adjusted Open $71.93
Previous Adjusted Close $72.91
Adjusted High $73.27
Adjusted Low $71.93

About Ashtead Group plc (ASHTF)

No Description Available

Invest in Ashtead Group plc (ASHTF)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Ashtead Group plc (ASHTF)

Date Open High Low Close Adj.Close Volume
2024-04-05 $71.93 $73.27 $71.93 $72.91 $72.91 806
2024-04-04 $72.40 $72.91 $72.40 $72.91 $72.91 806
2024-04-03 $71.34 $71.34 $70.30 $70.85 $70.85 691
2024-04-02 $69.85 $71.25 $69.85 $71.10 $71.10 2,593
2024-04-01 $73.36 $73.36 $69.50 $71.10 $71.10 2,593
2024-03-28 $72.20 $72.38 $70.98 $72.38 $72.38 8,670
2024-03-27 $70.71 $71.19 $69.95 $71.19 $71.19 2,663
2024-03-26 $71.45 $72.00 $70.79 $71.12 $71.12 2,408
2024-03-25 $71.27 $71.27 $71.27 $71.27 $71.27 149
2024-03-22 $71.29 $71.29 $70.66 $70.66 $70.66 547
2024-03-21 $71.35 $71.57 $70.04 $70.60 $70.60 813
2024-03-20 $71.08 $71.58 $70.18 $71.08 $71.08 1,367
2024-03-19 $66.82 $67.52 $66.82 $67.52 $67.52 1,836
2024-03-18 $66.38 $67.18 $66.38 $66.48 $66.48 1,838
2024-03-15 $65.89 $66.68 $65.89 $66.50 $66.50 914
2024-03-14 $66.21 $66.21 $66.21 $66.21 $66.21 41,649
2024-03-13 $65.97 $66.21 $65.97 $66.21 $66.21 41,649
2024-03-12 $66.06 $66.06 $65.80 $65.92 $65.92 867
2024-03-11 $64.98 $65.72 $63.79 $64.29 $64.29 2,698
2024-03-08 $65.67 $65.67 $64.58 $65.41 $65.41 1,637
2024-03-07 $65.57 $66.64 $64.38 $65.77 $65.77 16,679
2024-03-06 $66.49 $66.49 $65.00 $65.95 $65.95 56,894
2024-03-05 $67.58 $67.58 $65.20 $65.20 $65.20 1,076
2024-03-04 $72.50 $73.90 $71.68 $71.68 $71.68 21,093
2024-03-01 $72.98 $73.47 $72.46 $72.46 $72.46 20,915
2024-02-29 $72.98 $72.98 $70.86 $70.86 $70.86 2,080
2024-02-28 $68.78 $70.11 $68.78 $70.00 $70.00 1,143
2024-02-27 $70.77 $70.77 $68.80 $68.80 $68.80 1,800
2024-02-26 $69.07 $70.78 $69.07 $70.78 $70.78 2,443
2024-02-23 $70.63 $70.63 $69.25 $69.25 $69.25 2,933
2024-02-22 $70.28 $70.30 $69.80 $69.80 $69.80 22,201
2024-02-21 $68.07 $68.83 $67.69 $67.69 $67.69 2,376
2024-02-20 $66.67 $68.21 $66.48 $66.48 $66.48 1,998
2024-02-16 $66.67 $68.77 $66.67 $67.42 $67.42 4,567
2024-02-15 $66.19 $67.08 $66.19 $66.33 $66.33 21,537
2024-02-14 $64.81 $65.98 $64.08 $64.91 $64.91 6,362
2024-02-13 $64.50 $64.68 $64.48 $64.68 $64.68 2,522
2024-02-12 $67.10 $67.88 $66.65 $66.77 $66.77 1,621
2024-02-09 $66.94 $66.94 $65.78 $65.78 $65.78 759
2024-02-08 $67.50 $67.65 $66.86 $67.65 $67.65 1,979
2024-02-07 $66.80 $67.24 $66.80 $67.24 $67.24 695
2024-02-06 $66.68 $66.68 $65.25 $65.25 $65.25 1,061
2024-02-05 $65.25 $65.25 $63.78 $63.90 $63.90 1,569
2024-02-02 $67.49 $67.60 $66.67 $67.60 $67.60 1,161
2024-02-01 $67.16 $68.35 $67.16 $68.35 $68.35 322
2024-01-31 $67.77 $67.77 $67.17 $67.17 $67.17 592
2024-01-30 $68.12 $68.12 $68.12 $68.12 $68.12 203
2024-01-29 $66.74 $66.99 $66.74 $66.99 $66.99 263
2024-01-26 $66.75 $67.68 $66.75 $67.39 $67.39 6,404
2024-01-26 $66.75 $67.68 $66.75 $67.39 $67.39 6,404
2024-01-25 $63.38 $66.10 $63.38 $66.05 $66.05 8,732
2024-01-25 $63.38 $66.10 $63.38 $66.05 $66.05 8,732
2024-01-24 $62.78 $62.78 $62.30 $62.30 $62.30 411
2024-01-23 $62.70 $62.70 $60.40 $61.15 $61.15 1,558
2024-01-22 $62.34 $62.34 $61.05 $61.05 $61.05 1,224
2024-01-19 $61.72 $61.97 $61.72 $61.96 $61.96 1,174
2024-01-18 $62.43 $62.43 $62.43 $62.43 $62.43 206
2024-01-17 $60.12 $61.41 $59.60 $60.25 $60.25 3,321
2024-01-16 $61.45 $62.58 $60.95 $62.10 $62.10 6,677
2024-01-12 $63.22 $63.39 $62.62 $62.74 $62.74 1,712
2024-01-11 $63.34 $63.34 $62.78 $62.78 $62.78 5,444
2024-01-10 $63.10 $63.10 $63.00 $63.00 $62.84 8,717
2024-01-09 $65.23 $65.23 $65.23 $65.23 $65.23 172
2024-01-08 $64.51 $65.23 $64.51 $65.23 $65.23 670
2024-01-05 $66.74 $66.74 $65.97 $65.97 $65.97 787
2024-01-04 $66.38 $67.57 $66.38 $67.57 $67.57 3,737
2024-01-03 $66.92 $67.08 $66.92 $67.08 $67.08 1,079
2024-01-02 $67.30 $68.15 $67.30 $68.15 $68.15 2,478
2023-12-29 $70.50 $70.50 $70.50 $70.50 $70.50 416
2023-12-28 $70.71 $70.71 $70.71 $70.71 $70.71 114
2023-12-27 $70.84 $70.84 $69.84 $70.11 $70.11 1,259
2023-12-26 $69.36 $69.36 $67.55 $67.55 $67.55 362
2023-12-22 $70.39 $70.39 $70.39 $70.39 $70.39 202
2023-12-21 $69.72 $69.72 $69.32 $69.32 $69.32 342
2023-12-20 $70.55 $70.70 $69.28 $69.28 $69.28 4,824
2023-12-19 $69.98 $70.18 $68.13 $68.39 $68.39 3,128
2023-12-18 $68.25 $69.01 $68.25 $69.00 $69.00 735
2023-12-15 $70.08 $70.08 $69.70 $69.70 $69.70 404
2023-12-14 $67.25 $70.44 $67.25 $70.44 $70.44 3,007
2023-12-13 $63.38 $63.38 $62.60 $63.08 $63.08 1,734
2023-12-12 $64.33 $64.33 $62.21 $62.21 $62.21 3,294
2023-12-11 $64.87 $64.87 $63.71 $63.71 $63.71 3,629
2023-12-08 $64.35 $64.35 $64.35 $64.35 $64.35 121
2023-12-07 $61.50 $61.59 $61.24 $61.24 $61.24 2,773
2023-12-06 $60.85 $60.85 $60.85 $60.85 $60.85 12,691
2023-12-05 $60.26 $60.26 $59.57 $59.57 $59.57 567
2023-12-04 $62.65 $63.08 $62.21 $62.21 $62.21 8,448
2023-12-01 $62.36 $63.36 $61.31 $63.36 $63.36 1,461
2023-11-30 $60.70 $60.70 $60.08 $60.08 $60.08 526
2023-11-29 $60.00 $60.52 $59.78 $60.52 $60.52 15,776
2023-11-28 $60.27 $60.30 $60.27 $60.30 $60.30 19,193
2023-11-27 $60.75 $60.75 $60.67 $60.67 $60.67 2,373
2023-11-24 $60.50 $60.87 $60.47 $60.70 $60.70 3,025
2023-11-22 $58.68 $59.23 $58.68 $59.13 $59.13 23,783
2023-11-21 $59.57 $59.67 $59.01 $59.01 $59.01 11,487
2023-11-20 $59.45 $59.75 $58.69 $58.98 $58.98 11,120
2023-11-17 $67.13 $67.13 $67.13 $67.13 $67.13 267
2023-11-16 $65.51 $65.51 $64.00 $64.95 $64.95 2,525
2023-11-15 $65.04 $66.04 $65.04 $65.12 $65.12 1,842
2023-11-14 $63.57 $65.00 $63.57 $64.22 $64.22 1,158
2023-11-13 $61.58 $61.91 $61.18 $61.91 $61.91 825
2023-11-10 $60.58 $60.58 $60.58 $60.58 $60.58 1,951
2023-11-09 $61.00 $61.47 $60.91 $61.28 $61.28 2,923
2023-11-08 $61.71 $61.71 $60.94 $60.94 $60.94 2,085
2023-11-07 $61.20 $61.20 $61.12 $61.12 $61.12 2,716
2023-11-06 $60.98 $61.79 $60.16 $60.16 $60.16 5,189
2023-11-03 $61.12 $61.80 $61.12 $61.74 $61.74 6,118
2023-11-02 $60.77 $60.77 $58.99 $60.58 $60.58 4,067
2023-11-01 $57.94 $57.99 $57.94 $57.99 $57.99 10,687
2023-10-31 $57.31 $57.59 $56.35 $56.81 $56.81 2,290
2023-10-30 $57.13 $57.30 $57.13 $57.21 $57.21 701
2023-10-27 $57.80 $57.80 $57.31 $57.31 $57.31 387
2023-10-26 $57.53 $57.70 $56.16 $57.70 $57.70 1,368
2023-10-25 $57.83 $57.83 $57.45 $57.45 $57.45 5,902
2023-10-24 $57.22 $57.22 $56.01 $56.01 $56.01 640
2023-10-23 $57.45 $57.54 $56.30 $57.54 $57.54 4,276
2023-10-20 $57.35 $57.97 $57.35 $57.44 $57.44 986
2023-10-19 $57.42 $59.12 $57.42 $58.57 $58.57 667
2023-10-18 $58.40 $59.89 $58.40 $58.68 $58.68 6,025
2023-10-17 $60.22 $60.64 $59.66 $59.66 $59.66 524
2023-10-16 $60.99 $61.00 $60.99 $61.00 $61.00 1,067
2023-10-13 $60.95 $60.95 $59.90 $60.68 $60.68 1,068
2023-10-12 $62.20 $62.28 $61.28 $62.13 $62.13 169
2023-10-11 $62.13 $62.13 $62.13 $62.13 $62.13 169
2023-10-10 $62.31 $62.31 $61.27 $61.27 $61.27 387
2023-10-09 $58.30 $59.39 $58.30 $59.20 $59.20 1,427
2023-10-06 $58.32 $58.32 $58.32 $58.32 $58.32 52
2023-10-05 $58.10 $58.32 $58.10 $58.32 $58.32 304
2023-10-04 $58.16 $58.16 $57.01 $57.60 $57.60 1,134
2023-10-03 $59.60 $59.60 $58.26 $58.26 $58.26 1,563
2023-10-02 $58.79 $58.81 $58.60 $58.78 $58.78 1,773
2023-09-29 $61.30 $61.30 $61.16 $61.16 $61.16 585
2023-09-28 $61.30 $61.79 $61.11 $61.11 $61.11 1,009
2023-09-27 $59.89 $59.89 $59.85 $59.85 $59.85 4,155
2023-09-26 $61.76 $61.76 $61.25 $61.57 $61.57 7,542
2023-09-25 $60.88 $60.88 $60.88 $60.88 $60.88 634
2023-09-22 $63.52 $63.60 $63.52 $63.60 $63.60 1,420
2023-09-21 $63.88 $63.88 $63.88 $63.88 $63.88 268
2023-09-20 $64.57 $64.57 $64.50 $64.50 $64.50 743
2023-09-19 $63.94 $64.50 $63.94 $64.50 $64.50 2,761
2023-09-18 $64.61 $65.63 $64.61 $65.63 $65.63 555
2023-09-15 $65.31 $65.31 $64.11 $64.11 $64.11 5,868
2023-09-14 $64.00 $64.45 $64.00 $64.41 $64.41 1,089
2023-09-13 $63.77 $64.00 $63.00 $64.00 $64.00 858
2023-09-12 $64.53 $64.53 $64.53 $64.53 $64.53 0
2023-09-11 $64.91 $64.93 $64.43 $64.53 $64.53 1,967
2023-09-08 $65.18 $65.18 $65.18 $65.18 $65.18 150,728
2023-09-07 $64.09 $65.10 $64.09 $64.74 $64.74 3,051
2023-09-06 $67.33 $67.33 $67.33 $67.33 $67.33 25,883
2023-09-05 $67.33 $67.33 $67.33 $67.33 $67.33 1,217
2023-09-01 $70.83 $70.83 $70.54 $70.54 $70.54 907
2023-08-31 $71.22 $71.22 $69.68 $69.76 $69.76 962
2023-08-30 $70.46 $70.46 $70.46 $70.46 $70.46 185
2023-08-29 $69.96 $70.46 $69.96 $70.46 $70.46 592
2023-08-28 $68.55 $70.46 $68.55 $70.46 $70.46 1,039
2023-08-25 $68.72 $68.72 $68.72 $68.72 $68.72 22
2023-08-24 $68.72 $68.72 $68.72 $68.72 $68.72 566
2023-08-23 $68.09 $68.72 $68.09 $68.72 $68.72 1,597
2023-08-22 $68.60 $68.60 $68.60 $68.60 $68.60 84
2023-08-21 $67.50 $68.60 $67.50 $68.60 $68.60 805
2023-08-18 $69.95 $69.95 $69.95 $69.95 $69.95 86
2023-08-17 $69.95 $69.95 $69.95 $69.95 $69.95 194
2023-08-16 $69.95 $69.95 $69.95 $69.95 $69.95 508
2023-08-15 $71.34 $72.09 $71.34 $72.09 $72.09 660
2023-08-14 $74.29 $74.29 $74.29 $74.29 $74.29 71
2023-08-11 $74.29 $74.29 $74.29 $74.29 $74.29 75
2023-08-10 $74.29 $74.29 $74.29 $74.29 $74.29 154
2023-08-09 $72.07 $74.29 $72.07 $74.29 $73.45 494
2023-08-08 $73.24 $73.24 $72.66 $72.66 $71.84 503
2023-08-07 $74.11 $74.11 $74.11 $74.11 $73.27 1,680
2023-08-04 $73.11 $74.37 $73.01 $74.37 $73.53 1,620
2023-08-03 $73.74 $73.74 $71.56 $71.56 $71.56 1,488
2023-08-02 $72.36 $73.18 $72.36 $73.18 $73.18 4,627
2023-08-01 $74.97 $74.97 $74.97 $74.97 $74.97 2,036
2023-07-31 $74.97 $74.97 $74.97 $74.97 $74.97 157
2023-07-28 $73.91 $74.97 $71.89 $74.97 $74.97 1,137
2023-07-27 $72.74 $74.54 $72.74 $73.18 $73.18 1,355
2023-07-26 $71.50 $71.67 $71.50 $71.67 $71.67 279
2023-07-25 $71.77 $72.51 $71.10 $72.51 $72.51 2,839
2023-07-24 $71.98 $71.98 $71.98 $71.98 $71.98 82
2023-07-21 $71.98 $71.98 $71.98 $71.98 $71.98 154
2023-07-20 $71.98 $71.98 $71.98 $71.98 $71.98 124
2023-07-19 $70.24 $71.35 $70.24 $71.35 $71.35 368
2023-07-18 $71.31 $71.31 $71.29 $71.29 $71.29 516
2023-07-17 $69.62 $69.62 $69.45 $69.45 $69.45 237
2023-07-14 $71.91 $71.91 $71.91 $71.91 $71.91 351
2023-07-13 $71.70 $71.70 $70.67 $70.67 $70.67 1,372
2023-07-12 $70.00 $72.01 $70.00 $70.91 $70.91 8,377
2023-07-11 $67.25 $67.49 $66.43 $66.43 $66.43 7,468
2023-07-10 $65.20 $65.20 $65.20 $65.20 $65.20 12,738
2023-07-07 $63.72 $63.72 $63.72 $63.72 $63.72 787
2023-07-06 $64.03 $64.03 $63.72 $63.72 $63.72 1,161
2023-07-05 $69.10 $69.10 $69.10 $69.10 $69.10 78
2023-07-03 $69.10 $69.10 $69.10 $69.10 $69.10 34
2023-06-30 $69.10 $69.10 $69.10 $69.10 $69.10 3,814
2023-06-29 $68.33 $68.33 $68.33 $68.33 $68.33 536
2023-06-28 $69.99 $70.00 $69.99 $70.00 $70.00 1,578
2023-06-27 $67.87 $67.90 $67.87 $67.90 $67.90 915
2023-06-26 $67.87 $67.87 $67.87 $67.87 $67.87 24
2023-06-23 $67.87 $67.87 $67.87 $67.87 $67.87 296
2023-06-22 $67.49 $67.49 $67.49 $67.49 $67.49 456
2023-06-21 $69.15 $69.15 $69.15 $69.15 $69.15 338
2023-06-20 $69.70 $69.70 $68.05 $68.05 $68.05 1,044
2023-06-16 $68.92 $68.92 $68.92 $68.92 $68.92 160
2023-06-15 $68.00 $68.92 $68.00 $68.92 $68.92 427
2023-06-14 $69.09 $69.09 $69.09 $69.09 $69.09 1,056
2023-06-13 $68.95 $68.95 $68.95 $68.95 $68.95 610
2023-06-12 $67.82 $69.25 $67.60 $68.44 $68.44 1,231
2023-06-09 $65.57 $65.57 $65.57 $65.57 $65.57 254
2023-06-08 $65.57 $65.57 $65.57 $65.57 $65.57 2,709
2023-06-07 $65.00 $65.57 $65.00 $65.57 $65.57 930
2023-06-06 $64.80 $64.80 $63.00 $64.44 $64.44 2,012
2023-06-05 $63.38 $63.38 $63.38 $63.38 $63.38 1,041
2023-06-02 $60.50 $60.50 $60.50 $60.50 $60.50 210
2023-06-01 $60.50 $60.50 $60.50 $60.50 $60.50 14
2023-05-31 $60.50 $60.50 $60.50 $60.50 $60.50 49
2023-05-30 $60.50 $60.50 $60.50 $60.50 $60.50 99
2023-05-26 $60.50 $60.50 $60.50 $60.50 $60.50 375
2023-05-25 $59.59 $59.59 $59.59 $59.59 $59.59 253
2023-05-24 $58.93 $58.93 $58.93 $58.93 $58.93 402
2023-05-23 $61.80 $61.80 $61.80 $61.80 $61.80 1,407
2023-05-22 $61.80 $61.80 $61.80 $61.80 $61.80 8,079
2023-05-19 $62.78 $63.00 $62.78 $63.00 $63.00 3,447
2023-05-18 $63.39 $63.39 $59.86 $59.86 $59.86 5,161
2023-05-17 $60.01 $60.50 $60.01 $60.50 $60.50 453
2023-05-16 $58.85 $58.85 $58.85 $58.85 $58.85 1,316
2023-05-15 $59.30 $59.30 $59.30 $59.30 $59.30 3,068
2023-05-12 $59.25 $59.25 $58.25 $59.22 $59.22 946
2023-05-11 $58.58 $58.58 $58.58 $58.58 $58.58 293
2023-05-10 $57.16 $57.16 $57.16 $57.16 $57.16 117
2023-05-09 $58.86 $59.23 $57.16 $57.16 $57.16 2,361
2023-05-08 $58.04 $58.04 $57.00 $57.00 $57.00 935
2023-05-05 $59.30 $59.30 $59.30 $59.30 $59.30 103
2023-05-04 $59.00 $59.00 $57.00 $57.00 $57.00 301
2023-05-03 $57.70 $57.70 $57.70 $57.70 $57.70 195
2023-05-02 $59.50 $59.50 $59.50 $59.50 $59.50 1,538
2023-05-01 $56.60 $56.60 $56.53 $56.53 $56.53 390
2023-04-28 $57.19 $57.19 $57.19 $57.19 $57.19 348
2023-04-27 $57.29 $57.29 $57.19 $57.19 $57.19 1,843
2023-04-26 $57.99 $58.71 $57.99 $58.71 $58.71 641
2023-04-25 $57.70 $57.70 $56.70 $56.70 $56.70 496
2023-04-24 $59.34 $59.34 $59.34 $59.34 $59.34 874
2023-04-21 $56.94 $56.94 $56.94 $56.94 $56.94 115
2023-04-20 $58.30 $58.30 $58.30 $58.30 $58.30 293
2023-04-19 $59.79 $60.79 $58.30 $58.30 $58.30 3,517
2023-04-18 $59.48 $59.48 $59.48 $59.48 $59.48 534
2023-04-17 $58.42 $58.42 $58.42 $58.42 $58.42 156
2023-04-14 $59.20 $59.20 $59.20 $59.20 $59.20 112
2023-04-13 $58.57 $58.57 $57.25 $57.25 $57.25 13,660
2023-04-12 $55.40 $55.40 $55.40 $55.40 $55.40 2,920
2023-04-11 $57.00 $57.00 $55.40 $55.40 $55.40 2,813
2023-04-10 $54.80 $54.80 $54.80 $54.80 $54.80 571
2023-04-06 $55.20 $55.40 $55.20 $55.35 $55.35 5,347
2023-04-05 $59.00 $59.00 $59.00 $59.00 $59.00 217
2023-04-04 $60.00 $60.00 $58.70 $59.00 $59.00 4,965
2023-04-03 $61.26 $61.26 $61.26 $61.26 $61.26 1,088
2023-03-31 $60.50 $60.50 $60.50 $60.50 $60.50 228
2023-03-30 $61.09 $61.09 $60.50 $60.50 $60.50 5,224
2023-03-29 $58.43 $60.86 $58.04 $60.86 $60.86 2,127
2023-03-28 $58.30 $58.30 $58.30 $58.30 $58.30 434
2023-03-27 $60.33 $60.33 $60.33 $60.33 $60.33 602
2023-03-24 $59.00 $59.00 $59.00 $59.00 $59.00 230
2023-03-23 $61.59 $61.59 $61.59 $61.59 $61.59 149
2023-03-22 $61.07 $61.90 $61.07 $61.90 $61.90 6,833
2023-03-21 $61.23 $62.20 $61.23 $62.20 $62.20 2,338
2023-03-20 $59.50 $59.50 $59.50 $59.50 $59.50 183
2023-03-17 $59.50 $59.50 $59.50 $59.50 $59.50 130
2023-03-16 $57.91 $59.50 $57.91 $59.50 $59.50 1,741
2023-03-15 $60.22 $60.22 $60.22 $60.22 $60.22 2,624
2023-03-14 $64.80 $65.40 $64.05 $65.40 $65.40 1,942
2023-03-13 $65.00 $65.04 $63.59 $65.04 $65.04 674
2023-03-10 $65.00 $65.00 $65.00 $65.00 $65.00 270
2023-03-09 $70.10 $70.10 $70.10 $70.10 $70.10 7
2023-03-08 $70.10 $70.10 $70.10 $70.10 $70.10 13,647
2023-03-07 $70.00 $70.10 $70.00 $70.10 $70.10 1,247
2023-03-06 $70.65 $70.65 $69.75 $69.75 $69.75 543
2023-03-03 $67.85 $70.12 $67.85 $68.88 $68.88 1,362
2023-03-02 $67.90 $67.90 $67.90 $67.90 $67.90 675
2023-03-01 $66.80 $66.80 $66.80 $66.80 $66.80 242
2023-02-28 $63.56 $63.56 $63.56 $63.56 $63.56 50
2023-02-27 $63.56 $63.56 $63.56 $63.56 $63.56 189
2023-02-24 $63.56 $63.56 $63.56 $63.56 $63.56 989
2023-02-23 $63.56 $63.56 $63.56 $63.56 $63.56 473
2023-02-22 $63.91 $63.91 $63.91 $63.91 $63.91 1,152
2023-02-21 $67.56 $67.56 $66.21 $66.70 $66.70 1,147
2023-02-17 $68.30 $68.30 $68.30 $68.30 $68.30 1,398
2023-02-16 $67.87 $67.87 $67.87 $67.87 $67.87 33
2023-02-15 $67.87 $67.87 $67.87 $67.87 $67.87 90
2023-02-14 $69.50 $69.50 $67.87 $67.87 $67.87 1,848
2023-02-13 $67.00 $67.00 $67.00 $67.00 $67.00 3,735
2023-02-10 $66.09 $66.09 $66.09 $66.09 $66.09 359
2023-02-09 $69.11 $69.11 $68.03 $68.03 $68.03 755
2023-02-08 $67.79 $67.90 $67.79 $67.90 $67.90 605
2023-02-07 $68.20 $68.20 $67.30 $67.30 $67.30 4,281
2023-02-06 $69.50 $69.50 $69.50 $69.50 $69.50 1,026
2023-02-03 $69.50 $69.50 $69.50 $69.50 $69.50 970
2023-02-02 $67.55 $67.55 $67.55 $67.55 $67.55 3,743
2023-02-01 $65.10 $65.10 $64.53 $64.53 $64.53 4,114
2023-01-31 $65.74 $65.87 $65.74 $65.80 $65.80 1,205
2023-01-30 $66.60 $67.89 $66.60 $67.89 $67.89 864
2023-01-27 $67.23 $67.23 $65.49 $65.49 $65.49 333
2023-01-26 $63.34 $66.00 $63.34 $66.00 $66.00 2,240
2023-01-25 $63.10 $63.10 $63.10 $63.10 $63.10 159
2023-01-24 $61.70 $61.70 $61.70 $61.70 $61.70 686
2023-01-23 $61.70 $61.70 $61.70 $61.70 $61.70 1,342
2023-01-20 $62.05 $62.05 $61.70 $61.70 $61.70 419
2023-01-19 $62.62 $62.62 $62.62 $62.62 $62.62 361
2023-01-18 $62.37 $62.37 $62.37 $62.37 $62.37 319
2023-01-17 $62.11 $62.37 $62.11 $62.37 $62.37 435
2023-01-13 $62.09 $62.09 $62.09 $62.09 $62.09 28
2023-01-12 $62.77 $62.77 $62.09 $62.09 $62.09 1,771
2023-01-11 $61.90 $61.90 $61.90 $61.90 $61.75 383
2023-01-10 $60.00 $60.00 $60.00 $60.00 $59.86 777
2023-01-09 $63.05 $63.05 $60.67 $60.67 $60.52 1,711
2023-01-06 $59.25 $60.50 $59.25 $60.50 $60.35 1,359
2023-01-05 $58.72 $58.72 $58.72 $58.72 $58.58 87
2023-01-04 $58.72 $58.72 $58.72 $58.72 $58.58 37
2023-01-03 $58.72 $58.72 $58.72 $58.72 $58.58 905
2022-12-30 $56.00 $56.00 $56.00 $56.00 $56.00 386
2022-12-29 $57.65 $57.65 $57.65 $57.65 $57.65 4,257
2022-12-28 $57.28 $58.83 $57.28 $58.83 $58.83 24,401
2022-12-27 $56.62 $56.62 $56.62 $56.62 $56.62 226
2022-12-23 $55.80 $55.80 $55.80 $55.80 $55.80 9,282
2022-12-22 $56.55 $56.55 $55.80 $55.80 $55.80 20,089
2022-12-21 $57.10 $57.10 $57.10 $57.10 $57.10 716
2022-12-20 $57.14 $57.39 $57.10 $57.10 $57.10 4,635
2022-12-19 $57.00 $57.22 $57.00 $57.22 $57.22 698
2022-12-16 $58.70 $58.70 $58.30 $58.30 $58.30 3,848
2022-12-15 $59.61 $59.75 $59.61 $59.75 $59.75 810
2022-12-14 $59.10 $59.10 $59.10 $59.10 $59.10 1,807
2022-12-13 $59.10 $59.10 $59.10 $59.10 $59.10 174
2022-12-12 $59.10 $59.10 $59.10 $59.10 $59.10 83
2022-12-09 $59.10 $59.10 $59.10 $59.10 $59.10 7
2022-12-08 $59.10 $59.10 $59.10 $59.10 $59.10 4,283
2022-12-07 $60.90 $60.90 $60.90 $60.90 $60.90 33
2022-12-06 $60.90 $60.90 $60.90 $60.90 $60.90 808
2022-12-05 $60.50 $60.50 $60.50 $60.50 $60.50 375
2022-12-02 $62.28 $62.28 $62.28 $62.28 $62.28 1,033
2022-12-01 $60.85 $60.85 $60.85 $60.85 $60.85 219
2022-11-30 $59.25 $60.00 $58.85 $58.85 $58.85 1,811
2022-11-29 $59.51 $60.20 $59.51 $60.20 $60.20 840
2022-11-28 $60.44 $60.44 $60.44 $60.44 $60.44 310
2022-11-25 $60.05 $62.15 $60.05 $62.15 $62.15 1,581
2022-11-23 $60.80 $60.80 $60.80 $60.80 $60.80 1,028
2022-11-22 $59.20 $60.80 $59.20 $60.80 $60.80 5,100
2022-11-21 $57.84 $57.86 $57.21 $57.86 $57.86 5,405
2022-11-18 $57.86 $57.86 $57.86 $57.86 $57.86 1,087
2022-11-17 $57.15 $57.15 $55.51 $55.51 $55.51 2,909
2022-11-16 $57.48 $57.48 $57.48 $57.48 $57.48 2,860
2022-11-15 $59.37 $59.37 $59.37 $59.37 $59.37 641
2022-11-14 $60.50 $60.50 $58.81 $58.81 $58.81 1,528
2022-11-11 $61.55 $62.04 $61.25 $62.04 $62.04 1,635
2022-11-10 $60.73 $61.00 $58.51 $58.51 $58.51 2,178
2022-11-09 $54.95 $54.95 $54.95 $54.95 $54.95 11,945
2022-11-08 $56.00 $57.64 $54.95 $54.95 $54.95 3,504
2022-11-07 $55.29 $55.50 $55.29 $55.50 $55.50 3,100
2022-11-04 $53.75 $53.75 $53.75 $53.75 $53.75 439
2022-11-03 $52.80 $52.80 $52.80 $52.80 $52.80 407
2022-11-02 $55.70 $55.70 $55.70 $55.70 $55.70 186
2022-11-01 $55.70 $55.70 $55.70 $55.70 $55.70 1,557
2022-10-31 $53.12 $53.55 $52.50 $53.55 $53.55 2,198
2022-10-28 $53.35 $53.35 $50.15 $50.15 $50.15 1,136
2022-10-27 $50.71 $50.71 $50.71 $50.71 $50.71 1,328
2022-10-26 $52.89 $52.89 $51.83 $51.83 $51.83 501
2022-10-25 $50.00 $50.83 $49.61 $49.61 $49.61 32,765
2022-10-24 $48.10 $48.10 $47.10 $47.10 $47.10 26,475
2022-10-21 $46.61 $46.61 $46.61 $46.61 $46.61 4,050
2022-10-20 $46.60 $46.61 $46.60 $46.61 $46.61 1,066
2022-10-19 $48.60 $48.60 $48.60 $48.60 $48.60 573
2022-10-18 $49.05 $49.10 $49.05 $49.10 $49.10 6,215
2022-10-17 $46.50 $49.55 $46.50 $49.55 $49.55 17,766
2022-10-14 $46.88 $47.65 $45.63 $47.65 $47.65 1,641
2022-10-13 $46.50 $47.27 $45.90 $45.90 $45.90 4,319
2022-10-12 $46.65 $46.65 $46.65 $46.65 $46.65 5,796
2022-10-11 $48.50 $48.50 $48.50 $48.50 $48.50 84
2022-10-10 $47.00 $49.10 $47.00 $48.50 $48.50 2,098
2022-10-07 $46.50 $46.50 $45.68 $45.68 $45.68 738
2022-10-06 $49.33 $49.33 $49.33 $49.33 $49.33 12,332
2022-10-05 $47.50 $47.50 $47.15 $47.15 $47.15 1,149
2022-10-04 $49.19 $50.65 $49.19 $50.65 $50.65 2,622
2022-10-03 $46.75 $46.99 $45.86 $45.86 $45.86 3,008
2022-09-30 $45.55 $46.25 $45.55 $46.25 $46.25 539
2022-09-29 $42.55 $42.55 $42.55 $42.55 $42.55 161
2022-09-28 $43.40 $43.81 $41.30 $41.30 $41.30 7,768
2022-09-27 $40.41 $40.41 $40.41 $40.41 $40.41 1,427
2022-09-26 $43.65 $43.65 $43.35 $43.35 $43.35 1,009
2022-09-23 $42.83 $44.10 $41.21 $44.10 $44.10 31,245
2022-09-22 $47.00 $47.00 $44.47 $44.47 $44.47 9,065
2022-09-21 $47.40 $47.40 $47.40 $47.40 $47.40 1
2022-09-20 $47.40 $47.40 $47.40 $47.40 $47.40 551
2022-09-19 $47.44 $47.44 $47.44 $47.44 $47.44 90
2022-09-16 $49.08 $49.08 $47.44 $47.44 $47.44 7,346
2022-09-15 $50.26 $50.26 $47.56 $47.56 $47.56 2,064
2022-09-14 $50.20 $50.20 $49.30 $49.30 $49.30 1,811
2022-09-13 $49.71 $49.75 $49.71 $49.75 $49.75 1,286
2022-09-12 $49.86 $49.86 $49.86 $49.86 $49.86 503
2022-09-09 $50.02 $50.95 $50.02 $50.95 $50.95 320
2022-09-08 $47.41 $49.86 $47.41 $49.21 $49.21 898
2022-09-07 $48.11 $48.56 $48.11 $48.56 $48.56 861
2022-09-06 $47.15 $47.15 $47.15 $47.15 $47.15 6,616
2022-09-02 $46.89 $46.89 $46.89 $46.89 $46.89 2,784
2022-09-01 $49.89 $49.89 $46.86 $46.89 $46.89 2,360
2022-08-31 $51.29 $51.29 $51.29 $51.29 $51.29 2,125
2022-08-30 $52.23 $52.23 $52.00 $52.00 $52.00 5,839
2022-08-29 $51.50 $51.50 $51.50 $51.50 $51.50 61
2022-08-26 $51.50 $51.50 $51.50 $51.50 $51.50 1,205
2022-08-25 $51.50 $51.50 $51.50 $51.50 $51.50 52,390
2022-08-24 $51.50 $51.50 $51.34 $51.50 $51.50 1,201
2022-08-23 $49.68 $51.96 $49.61 $51.96 $51.96 8,352
2022-08-22 $53.00 $53.00 $51.65 $51.65 $51.65 13,523
2022-08-19 $53.85 $53.85 $53.85 $53.85 $53.85 1,032
2022-08-18 $56.00 $56.00 $53.94 $53.94 $53.94 337
2022-08-17 $56.00 $56.00 $56.00 $56.00 $56.00 755
2022-08-16 $57.22 $57.22 $56.00 $56.00 $56.00 394
2022-08-15 $53.85 $53.85 $53.85 $53.85 $53.85 312
2022-08-12 $56.82 $56.82 $53.85 $53.85 $53.85 2,530
2022-08-11 $56.30 $56.30 $56.20 $56.20 $56.20 767
2022-08-10 $57.15 $57.15 $54.97 $54.97 $54.32 2,250
2022-08-09 $55.00 $55.97 $55.00 $55.23 $54.57 451
2022-08-08 $56.00 $56.00 $53.94 $53.94 $53.30 813
2022-08-05 $56.00 $56.00 $56.00 $56.00 $55.34 439
2022-08-04 $54.18 $54.18 $54.18 $54.18 $53.54 1,324
2022-08-03 $54.30 $54.30 $54.30 $54.30 $53.66 505
2022-08-02 $55.00 $56.00 $54.40 $55.50 $54.84 15,457
2022-08-01 $54.10 $54.10 $54.10 $54.10 $53.46 152
2022-07-29 $54.00 $54.10 $53.98 $54.10 $53.46 3,156
2022-07-28 $50.54 $53.88 $50.54 $53.88 $53.24 1,646
2022-07-27 $50.20 $50.20 $48.50 $50.01 $49.42 2,538
2022-07-26 $49.05 $49.05 $47.39 $47.39 $46.83 7,984
2022-07-25 $47.96 $47.96 $47.96 $47.96 $47.39 2,106
2022-07-22 $47.51 $47.51 $47.51 $47.51 $46.95 4,281
2022-07-21 $47.54 $47.54 $47.51 $47.51 $46.95 2,942
2022-07-20 $49.51 $49.51 $49.51 $49.51 $48.92 197
2022-07-19 $45.38 $45.38 $45.38 $45.38 $44.84 578
2022-07-18 $47.10 $47.89 $45.09 $45.09 $44.55 1,109
2022-07-15 $44.34 $44.49 $44.34 $44.49 $43.96 2,367
2022-07-14 $44.61 $44.61 $43.53 $43.53 $43.01 8,750
2022-07-13 $43.55 $45.45 $43.55 $45.00 $44.46 9,758
2022-07-12 $45.50 $45.80 $45.37 $45.37 $45.37 1,236
2022-07-11 $45.75 $45.75 $45.50 $45.50 $45.50 1,972
2022-07-08 $45.90 $46.90 $45.13 $45.13 $45.13 4,337
2022-07-07 $44.38 $44.75 $44.34 $44.75 $44.75 7,739
2022-07-06 $43.50 $44.40 $43.50 $44.40 $44.40 7,310
2022-07-05 $41.00 $41.00 $41.00 $41.00 $41.00 751
2022-07-01 $43.00 $43.00 $43.00 $43.00 $43.00 428
2022-06-30 $43.85 $43.85 $43.85 $43.85 $43.85 3,763
2022-06-29 $41.01 $43.85 $41.00 $43.85 $43.85 7,426
2022-06-28 $44.25 $45.09 $44.00 $44.00 $44.00 6,293
2022-06-27 $44.00 $45.20 $43.78 $45.20 $45.20 2,702
2022-06-24 $43.46 $43.90 $43.46 $43.81 $43.81 5,800
2022-06-23 $40.00 $40.00 $40.00 $40.00 $40.00 94,965
2022-06-22 $41.00 $42.10 $39.89 $39.89 $39.89 10,603
2022-06-21 $43.05 $43.05 $41.00 $41.04 $41.04 5,819
2022-06-17 $44.00 $44.95 $42.06 $44.95 $44.95 2,579
2022-06-16 $45.66 $45.66 $44.47 $44.47 $44.47 16,716
2022-06-15 $45.61 $45.61 $45.61 $45.61 $45.61 28,101
2022-06-14 $44.90 $44.90 $43.75 $43.75 $43.75 2,425
2022-06-13 $45.10 $45.10 $45.10 $45.10 $45.10 15,475
2022-06-10 $49.00 $49.00 $47.83 $47.83 $47.83 1,400
2022-06-09 $49.71 $49.71 $49.71 $49.71 $49.71 3,304
2022-06-08 $51.28 $51.28 $49.71 $49.71 $49.71 5,709
2022-06-07 $51.84 $51.84 $51.84 $51.84 $51.84 562
2022-06-06 $53.99 $53.99 $52.04 $52.65 $52.65 12,584
2022-06-03 $48.81 $48.81 $48.80 $48.80 $48.80 1,126
2022-06-02 $51.00 $51.00 $51.00 $51.00 $51.00 108
2022-06-01 $52.20 $52.20 $50.46 $51.00 $51.00 1,227
2022-05-31 $52.20 $52.20 $52.20 $52.20 $52.20 47,157
2022-05-27 $51.05 $51.07 $51.05 $51.07 $51.07 1,668
2022-05-26 $49.67 $50.20 $49.67 $50.20 $50.20 2,984
2022-05-25 $49.00 $49.69 $48.17 $49.00 $49.00 14,538
2022-05-24 $47.82 $49.55 $47.82 $49.55 $49.55 463
2022-05-23 $49.65 $50.24 $49.11 $50.24 $50.24 40,528
2022-05-20 $47.23 $47.23 $47.23 $47.23 $47.23 34,119
2022-05-19 $46.55 $46.55 $46.55 $46.55 $46.55 34,745
2022-05-18 $48.20 $48.20 $46.39 $48.00 $48.00 3,695
2022-05-17 $49.83 $51.04 $48.00 $48.04 $48.04 5,685
2022-05-16 $49.10 $49.10 $46.33 $46.33 $46.33 4,402
2022-05-13 $48.45 $48.94 $47.84 $47.84 $47.84 2,940
2022-05-12 $46.99 $47.34 $46.25 $47.34 $47.34 2,965
2022-05-11 $48.32 $48.32 $47.01 $47.01 $47.01 832
2022-05-10 $45.58 $45.58 $45.54 $45.58 $45.58 2,499
2022-05-09 $46.73 $46.73 $46.73 $46.73 $46.73 874
2022-05-06 $49.49 $49.49 $49.49 $49.49 $49.49 1,085
2022-05-05 $52.50 $52.50 $51.25 $51.25 $51.25 1,281
2022-05-04 $51.00 $51.00 $50.80 $50.84 $50.84 1,531
2022-05-03 $51.85 $51.85 $50.80 $50.84 $50.84 4,400
2022-05-02 $52.77 $52.77 $52.77 $52.77 $52.77 1,049
2022-04-29 $50.80 $50.80 $50.80 $50.80 $50.80 49,410
2022-04-28 $52.88 $52.88 $52.86 $52.87 $52.87 6,529
2022-04-27 $53.80 $53.83 $51.05 $51.05 $51.05 9,735
2022-04-26 $57.30 $57.30 $57.30 $57.30 $57.30 2,065
2022-04-25 $57.05 $57.32 $56.00 $57.30 $57.30 2,065
2022-04-22 $61.85 $61.85 $61.85 $61.85 $61.85 610
2022-04-21 $62.85 $62.85 $62.85 $62.85 $62.85 3,812
2022-04-20 $62.50 $62.77 $61.13 $62.35 $62.35 7,408
2022-04-19 $58.50 $60.07 $58.50 $60.07 $60.07 1,661
2022-04-18 $58.24 $58.24 $58.24 $58.24 $58.24 623
2022-04-14 $61.54 $61.55 $61.54 $61.55 $61.55 923
2022-04-13 $59.75 $60.65 $59.75 $60.65 $60.65 970
2022-04-12 $58.41 $59.49 $58.40 $59.49 $59.49 2,774
2022-04-11 $59.58 $59.58 $59.58 $59.58 $59.58 515
2022-04-08 $60.87 $60.87 $60.87 $60.87 $60.87 662
2022-04-07 $61.00 $61.00 $61.00 $61.00 $61.00 141
2022-04-06 $59.74 $59.95 $57.85 $59.95 $59.95 4,433
2022-04-05 $62.44 $62.44 $61.90 $62.02 $62.02 3,518
2022-04-04 $64.35 $64.35 $63.85 $63.85 $63.85 528
2022-04-01 $63.60 $63.60 $63.60 $63.60 $63.60 429
2022-03-31 $63.20 $63.20 $63.20 $63.20 $63.20 742
2022-03-30 $66.34 $66.34 $66.34 $66.34 $66.34 1,006
2022-03-29 $65.00 $65.00 $65.00 $65.00 $65.00 3,963
2022-03-28 $67.23 $67.23 $67.23 $67.23 $67.23 66
2022-03-25 $67.23 $67.23 $67.23 $67.23 $67.23 1,075
2022-03-24 $68.79 $68.79 $68.79 $68.79 $68.79 5,557
2022-03-23 $68.79 $68.79 $68.79 $68.79 $68.79 5,097
2022-03-22 $71.93 $71.93 $70.94 $71.72 $71.72 2,200
2022-03-21 $73.56 $73.56 $73.56 $73.56 $73.56 889
2022-03-18 $71.14 $73.56 $71.14 $73.56 $73.56 889
2022-03-17 $71.75 $71.75 $71.75 $71.75 $71.75 108
2022-03-16 $73.39 $73.39 $68.98 $71.75 $71.75 7,518
2022-03-15 $68.89 $69.13 $67.71 $68.55 $68.55 5,144
2022-03-14 $64.54 $64.54 $64.54 $64.54 $64.54 313
2022-03-11 $61.17 $61.25 $61.17 $61.25 $61.25 3,829
2022-03-10 $61.59 $61.59 $61.59 $61.59 $61.59 3,252
2022-03-09 $65.55 $66.45 $62.11 $65.37 $65.37 5,105
2022-03-08 $63.01 $64.10 $63.01 $64.02 $64.02 5,065
2022-03-07 $60.25 $63.50 $60.25 $60.25 $60.25 738
2022-03-04 $59.81 $59.90 $59.74 $59.74 $59.74 6,449
2022-03-03 $65.15 $65.15 $65.15 $65.15 $65.15 963
2022-03-02 $67.00 $67.00 $67.00 $67.00 $67.00 377
2022-03-01 $67.71 $67.71 $65.73 $65.73 $65.73 2,983
2022-02-28 $62.61 $62.61 $62.61 $62.61 $62.61 2,256
2022-02-25 $60.91 $60.91 $60.91 $60.91 $60.91 11,124
2022-02-24 $62.35 $63.90 $60.91 $60.91 $60.91 20,674
2022-02-23 $66.04 $66.04 $65.00 $65.00 $65.00 2,718
2022-02-22 $66.04 $66.04 $66.04 $66.04 $66.04 46
2022-02-18 $66.04 $66.04 $66.04 $66.04 $66.04 22
2022-02-17 $68.61 $68.61 $65.79 $66.04 $66.04 20,710
2022-02-16 $68.79 $68.79 $68.79 $68.79 $68.79 1,607
2022-02-15 $67.21 $67.21 $67.21 $67.21 $67.21 2,767
2022-02-14 $66.20 $66.20 $66.20 $66.20 $66.20 330
2022-02-11 $68.00 $68.00 $68.00 $68.00 $68.00 201
2022-02-10 $68.55 $70.60 $68.55 $70.60 $70.60 869
2022-02-09 $65.93 $65.93 $65.93 $65.93 $65.93 3
2022-02-08 $68.64 $68.64 $65.93 $65.93 $65.93 1,402
2022-02-07 $69.00 $69.00 $69.00 $69.00 $69.00 4
2022-02-04 $68.99 $69.00 $68.99 $69.00 $69.00 1,759
2022-02-03 $71.25 $71.90 $69.59 $69.59 $69.59 2,078
2022-02-02 $74.10 $74.10 $71.20 $71.20 $71.20 13,521
2022-02-01 $68.50 $68.50 $68.50 $68.50 $68.50 80
2022-01-31 $68.50 $68.50 $68.50 $68.50 $68.50 13
2022-01-28 $68.62 $68.62 $68.50 $68.50 $68.50 2,245
2022-01-27 $70.59 $70.59 $70.10 $70.10 $70.10 469
2022-01-26 $69.08 $69.08 $65.90 $65.90 $65.90 659
2022-01-25 $66.50 $67.67 $66.39 $66.39 $66.39 1,077
2022-01-24 $66.50 $66.50 $66.50 $66.50 $66.50 1,025
2022-01-21 $68.61 $68.82 $67.73 $67.74 $67.74 1,124
2022-01-20 $72.19 $72.19 $72.19 $72.19 $72.19 5,082
2022-01-19 $72.43 $73.12 $72.19 $72.19 $72.19 9,203
2022-01-18 $73.87 $75.30 $72.52 $75.30 $75.30 843
2022-01-14 $77.60 $77.60 $77.60 $77.60 $77.60 2,215
2022-01-13 $80.62 $80.62 $80.62 $80.62 $80.62 1,594
2022-01-12 $80.10 $80.62 $80.10 $80.62 $80.50 6,495
2022-01-11 $77.73 $77.73 $77.08 $77.08 $76.96 383
2022-01-10 $78.36 $79.86 $75.36 $79.86 $79.74 7,732
2022-01-07 $82.46 $82.46 $82.05 $82.05 $81.92 8,160
2022-01-06 $81.98 $81.98 $81.98 $81.98 $81.86 725
2022-01-05 $84.42 $84.42 $82.03 $82.03 $81.90 2,434
2022-01-04 $81.00 $81.00 $81.00 $81.00 $80.87 3,032
2022-01-03 $78.83 $81.46 $78.75 $81.00 $80.87 11,724
2021-12-31 $81.18 $81.18 $81.18 $81.18 $81.05 207
2021-12-30 $79.19 $79.19 $79.19 $79.19 $79.07 195
2021-12-29 $82.68 $82.68 $82.44 $82.44 $82.31 515
2021-12-28 $79.41 $79.41 $79.41 $79.41 $79.29 50
2021-12-27 $82.49 $82.49 $79.41 $79.41 $79.29 1,923
2021-12-23 $81.22 $81.22 $81.22 $81.22 $81.09 152
2021-12-22 $81.22 $81.22 $81.22 $81.22 $81.09 451
2021-12-21 $78.92 $78.92 $78.92 $78.92 $78.80 3,790
2021-12-20 $77.75 $78.92 $76.04 $78.92 $78.80 1,233
2021-12-17 $79.70 $79.70 $79.70 $79.70 $79.58 81
2021-12-16 $79.62 $79.70 $79.62 $79.70 $79.58 2,286
2021-12-15 $78.46 $81.11 $77.54 $81.11 $80.98 3,597
2021-12-14 $79.49 $79.49 $79.46 $79.46 $79.34 884
2021-12-13 $83.11 $83.11 $81.30 $81.31 $81.18 10,589
2021-12-10 $82.25 $84.10 $80.74 $80.74 $80.62 968
2021-12-09 $84.65 $84.65 $84.65 $84.65 $84.52 15,558
2021-12-08 $84.65 $84.65 $84.65 $84.65 $84.52 510
2021-12-07 $84.26 $85.37 $84.26 $85.37 $85.24 1,267
2021-12-06 $79.80 $81.50 $79.80 $81.50 $81.37 264
2021-12-03 $79.95 $79.95 $79.95 $79.95 $79.83 353
2021-12-02 $79.45 $79.45 $79.45 $79.45 $79.33 186
2021-12-01 $83.15 $83.15 $82.20 $82.20 $82.07 352
2021-11-30 $80.31 $80.31 $79.93 $79.93 $79.81 605
2021-11-29 $80.00 $80.00 $80.00 $80.00 $79.88 439
2021-11-26 $83.01 $83.01 $83.01 $83.01 $82.88 49
2021-11-24 $83.01 $83.01 $83.01 $83.01 $82.88 170
2021-11-23 $84.26 $84.26 $84.26 $84.26 $84.13 73
2021-11-22 $84.26 $84.26 $84.26 $84.26 $84.13 32
2021-11-19 $83.73 $84.26 $83.73 $84.26 $84.13 504
2021-11-18 $86.72 $86.94 $86.72 $86.94 $86.81 584
2021-11-17 $86.76 $86.76 $85.15 $85.15 $85.02 2,569
2021-11-16 $84.97 $84.97 $84.97 $84.97 $84.84 1,791
2021-11-15 $87.50 $87.50 $87.50 $87.50 $87.36 177
2021-11-12 $86.39 $87.50 $86.39 $87.50 $87.36 300
2021-11-11 $86.07 $86.07 $84.29 $84.29 $84.16 394
2021-11-10 $82.44 $82.44 $82.44 $82.44 $82.31 227
2021-11-09 $83.90 $83.90 $83.90 $83.90 $83.77 171
2021-11-08 $87.00 $87.00 $84.45 $84.49 $84.36 743
2021-11-05 $86.00 $86.00 $86.00 $86.00 $85.87 276
2021-11-04 $85.03 $85.03 $85.03 $85.03 $84.89 308
2021-11-03 $85.03 $85.03 $85.03 $85.03 $84.89 191
2021-11-02 $84.00 $84.00 $84.00 $84.00 $83.87 21
2021-11-01 $84.00 $84.00 $84.00 $84.00 $83.87 21
2021-10-29 $84.00 $84.00 $84.00 $84.00 $83.87 5,295
2021-10-28 $83.75 $83.75 $83.75 $83.75 $83.62 163
2021-10-27 $80.81 $80.81 $80.81 $80.81 $80.68 994
2021-10-26 $81.25 $81.25 $81.08 $81.08 $80.95 219
2021-10-25 $81.25 $81.25 $81.25 $81.25 $81.12 307
2021-10-22 $81.90 $81.90 $81.90 $81.90 $81.77 84
2021-10-21 $81.90 $81.90 $81.90 $81.90 $81.77 1,365
2021-10-20 $81.58 $81.90 $80.83 $81.90 $81.77 1,507
2021-10-19 $81.55 $82.69 $81.55 $82.69 $82.56 1,307
2021-10-18 $82.13 $82.13 $82.13 $82.13 $82.00 39
2021-10-15 $81.05 $82.13 $81.05 $82.13 $82.00 6,292
2021-10-14 $81.01 $81.01 $81.01 $81.01 $80.88 437
2021-10-13 $79.25 $79.25 $79.25 $79.25 $79.13 354
2021-10-12 $75.61 $75.61 $75.61 $75.61 $75.49 306
2021-10-11 $74.00 $74.08 $74.00 $74.01 $73.90 8,626
2021-10-08 $76.29 $76.29 $76.29 $76.29 $76.18 113
2021-10-07 $75.48 $75.48 $75.48 $75.48 $75.36 543
2021-10-06 $74.08 $74.08 $74.08 $74.08 $73.97 63
2021-10-05 $74.08 $74.08 $74.08 $74.08 $73.97 16
2021-10-04 $74.08 $74.08 $74.08 $74.08 $73.97 47
2021-10-01 $74.08 $74.08 $74.08 $74.08 $73.97 379
2021-09-30 $76.00 $76.00 $76.00 $76.00 $75.88 753
2021-09-29 $75.74 $76.00 $74.75 $76.00 $75.88 5,443
2021-09-28 $79.20 $79.20 $75.25 $76.40 $76.28 886
2021-09-27 $80.79 $80.79 $80.79 $80.79 $80.67 36
2021-09-24 $80.33 $80.79 $80.00 $80.79 $80.67 1,365
2021-09-23 $83.41 $83.41 $79.48 $79.48 $79.36 570
2021-09-22 $81.91 $81.91 $81.91 $81.91 $81.79 303
2021-09-21 $78.28 $78.28 $78.28 $78.28 $78.16 258
2021-09-20 $82.00 $82.00 $82.00 $82.00 $81.87 51
2021-09-17 $81.23 $83.36 $81.23 $82.00 $81.87 2,944
2021-09-16 $82.31 $82.31 $82.31 $82.31 $82.19 54
2021-09-15 $82.31 $82.31 $82.31 $82.31 $82.19 180
2021-09-14 $82.31 $82.31 $82.31 $82.31 $82.19 51
2021-09-13 $82.31 $82.31 $82.31 $82.31 $82.19 55
2021-09-10 $82.31 $82.31 $82.31 $82.31 $82.19 133
2021-09-09 $80.00 $80.00 $77.45 $77.46 $77.34 1,397
2021-09-08 $80.82 $80.82 $80.82 $80.82 $80.69 1,525
2021-09-07 $79.66 $79.66 $77.79 $77.79 $77.67 1,599
2021-09-03 $77.61 $77.61 $77.61 $77.61 $77.49 13,851
2021-09-02 $79.25 $79.25 $78.75 $78.75 $78.63 293
2021-09-01 $77.64 $77.64 $77.64 $77.64 $77.52 269
2021-08-31 $77.95 $77.95 $77.95 $77.95 $77.83 489
2021-08-30 $77.03 $77.03 $77.03 $77.03 $76.91 24
2021-08-27 $77.03 $77.03 $77.03 $77.03 $76.91 192
2021-08-26 $77.04 $77.05 $77.04 $77.05 $76.93 1,265
2021-08-25 $75.65 $75.65 $75.65 $75.65 $75.53 91
2021-08-24 $75.65 $75.65 $75.65 $75.65 $75.53 181
2021-08-23 $76.37 $77.13 $74.50 $74.50 $74.38 2,446
2021-08-20 $75.63 $75.63 $75.63 $75.63 $75.51 2,576
2021-08-19 $76.00 $76.00 $76.00 $76.00 $75.88 7,273
2021-08-18 $77.40 $77.40 $77.14 $77.40 $77.28 1,702
2021-08-17 $79.49 $79.49 $75.38 $75.80 $75.22 1,159
2021-08-16 $78.15 $78.15 $75.73 $75.73 $75.15 684
2021-08-13 $78.15 $78.15 $78.15 $78.15 $77.55 585
2021-08-12 $78.85 $78.85 $78.50 $78.50 $77.89 391
2021-08-11 $78.13 $78.39 $76.33 $76.33 $75.74 793
2021-08-10 $73.59 $73.59 $73.59 $73.59 $73.02 30
2021-08-09 $73.59 $73.59 $73.59 $73.59 $73.02 249
2021-08-06 $75.93 $75.93 $73.59 $73.59 $73.02 624
2021-08-05 $73.50 $75.00 $72.14 $73.11 $72.55 1,036
2021-08-04 $73.38 $73.38 $73.38 $73.38 $72.81 178
2021-08-03 $74.75 $76.05 $74.75 $76.05 $75.46 2,294
2021-08-02 $76.59 $76.59 $76.59 $76.59 $76.00 5
2021-07-30 $76.59 $76.59 $76.59 $76.59 $76.00 76
2021-07-29 $76.62 $76.65 $73.99 $76.59 $76.00 2,171
2021-07-28 $79.20 $79.20 $79.20 $79.20 $78.59 529
2021-07-27 $78.00 $78.00 $78.00 $78.00 $77.40 9
2021-07-26 $76.15 $78.00 $76.15 $78.00 $77.40 222
2021-07-23 $78.83 $78.83 $78.83 $78.83 $78.22 10
2021-07-22 $79.40 $79.40 $78.83 $78.83 $78.22 452
2021-07-21 $75.80 $75.80 $75.80 $75.80 $75.22 123
2021-07-20 $75.70 $75.70 $75.70 $75.70 $75.12 136
2021-07-19 $74.95 $76.10 $74.73 $75.70 $75.12 1,273
2021-07-16 $77.21 $77.65 $77.00 $77.34 $76.74 1,447
2021-07-15 $77.01 $77.01 $77.01 $77.01 $76.42 54
2021-07-14 $77.01 $77.01 $77.01 $77.01 $76.42 99
2021-07-13 $79.20 $79.20 $77.00 $77.01 $76.42 1,075
2021-07-12 $78.38 $78.38 $78.38 $78.38 $77.78 297
2021-07-09 $76.82 $76.82 $76.82 $76.82 $76.22 0
2021-07-08 $75.63 $76.82 $75.28 $76.82 $76.22 1,925
2021-07-07 $76.90 $76.90 $76.90 $76.90 $76.31 333
2021-07-06 $75.00 $75.00 $75.00 $75.00 $74.42 57,298
2021-07-02 $74.78 $74.78 $74.78 $74.78 $74.20 230
2021-07-01 $72.70 $74.78 $72.70 $74.78 $74.20 1,413
2021-06-30 $71.89 $71.89 $71.89 $71.89 $71.34 7
2021-06-29 $73.25 $73.25 $71.89 $71.89 $71.34 5,382
2021-06-28 $77.20 $77.20 $73.14 $73.14 $72.58 2,109
2021-06-25 $77.05 $77.05 $75.70 $75.70 $75.12 802
2021-06-24 $72.95 $73.50 $71.30 $73.50 $72.93 1,046
2021-06-23 $71.44 $71.44 $70.75 $70.75 $70.20 2,844
2021-06-22 $71.55 $71.55 $70.68 $70.68 $70.14 362
2021-06-21 $69.30 $69.30 $69.30 $69.30 $68.77 4
2021-06-18 $70.40 $70.40 $69.30 $69.30 $68.77 1,339
2021-06-17 $71.85 $71.85 $71.85 $71.85 $71.29 30
2021-06-16 $71.85 $71.85 $71.85 $71.85 $71.30 6,126
2021-06-15 $71.60 $72.10 $71.60 $71.60 $71.05 906
2021-06-14 $70.35 $70.35 $70.35 $70.35 $69.81 248
2021-06-11 $71.50 $73.05 $71.50 $73.05 $72.49 240
2021-06-10 $71.33 $71.33 $71.33 $71.33 $70.78 776
2021-06-09 $73.00 $73.00 $73.00 $73.00 $72.44 211
2021-06-08 $73.08 $73.08 $73.08 $73.08 $72.52 0
2021-06-07 $74.90 $74.90 $73.08 $73.08 $72.52 264
2021-06-04 $74.30 $75.92 $74.30 $75.92 $75.33 356
2021-06-03 $74.26 $74.26 $74.26 $74.26 $73.69 57
2021-06-02 $76.40 $76.40 $74.26 $74.26 $73.69 612
2021-06-01 $73.48 $73.48 $73.48 $73.48 $72.91 4,710
2021-05-28 $72.98 $73.48 $72.98 $73.48 $72.91 2,358
2021-05-27 $73.00 $74.35 $70.30 $70.30 $69.76 5,508
2021-05-26 $69.15 $69.15 $69.15 $69.15 $68.62 592
2021-05-25 $69.68 $72.96 $69.68 $71.00 $70.45 2,626
2021-05-24 $71.20 $71.20 $71.20 $71.20 $70.65 226
2021-05-21 $73.33 $73.33 $68.75 $68.75 $68.22 3,324
2021-05-20 $71.78 $71.78 $71.78 $71.78 $71.23 39,079
2021-05-19 $66.75 $66.75 $66.75 $66.75 $66.24 287
2021-05-18 $69.83 $69.83 $69.83 $69.83 $69.29 1,184
2021-05-17 $70.14 $70.51 $70.14 $70.51 $69.97 1,025
2021-05-14 $71.75 $71.75 $70.74 $70.74 $70.20 1,746
2021-05-13 $68.00 $70.44 $67.57 $67.57 $67.05 4,189
2021-05-12 $68.00 $68.00 $68.00 $68.00 $67.48 365
2021-05-11 $63.07 $67.48 $63.07 $67.48 $66.96 3,595
2021-05-10 $67.26 $67.26 $67.26 $67.26 $66.74 249
2021-05-07 $64.88 $68.47 $64.88 $67.26 $66.74 1,079
2021-05-06 $64.05 $64.05 $64.05 $64.05 $63.56 569
2021-05-05 $67.00 $67.00 $64.23 $65.56 $65.05 1,066
2021-05-04 $65.60 $67.73 $65.32 $67.73 $67.21 1,008
2021-05-03 $65.59 $65.59 $65.59 $65.59 $65.08 239
2021-04-30 $67.15 $67.15 $67.15 $67.15 $66.63 0
2021-04-29 $67.42 $67.42 $67.15 $67.15 $66.63 445
2021-04-28 $65.00 $65.30 $64.90 $64.90 $64.40 684
2021-04-27 $65.59 $65.59 $65.59 $65.59 $65.08 40
2021-04-26 $67.20 $67.20 $65.59 $65.59 $65.08 1,764
2021-04-23 $66.84 $66.84 $66.84 $66.84 $66.32 378
2021-04-22 $65.33 $65.80 $65.33 $65.80 $65.29 1,356
2021-04-21 $64.70 $64.70 $64.15 $64.15 $63.66 1,332
2021-04-20 $64.78 $64.78 $64.78 $64.78 $64.28 205
2021-04-19 $64.78 $64.78 $64.78 $64.78 $64.28 125
2021-04-16 $64.39 $64.39 $64.39 $64.39 $63.89 153
2021-04-15 $63.00 $64.70 $63.00 $64.70 $64.20 1,993
2021-04-14 $62.92 $62.92 $62.92 $62.92 $62.43 63
2021-04-13 $62.92 $62.92 $62.92 $62.92 $62.43 271
2021-04-12 $62.75 $62.75 $62.75 $62.75 $62.27 44,161
2021-04-09 $61.78 $62.75 $61.78 $62.75 $62.27 3,934
2021-04-08 $61.80 $62.34 $61.80 $62.34 $61.86 349
2021-04-07 $61.80 $61.80 $61.80 $61.80 $61.32 19
2021-04-06 $62.22 $62.22 $61.80 $61.80 $61.32 652
2021-04-05 $61.65 $62.50 $61.65 $62.50 $62.02 332
2021-04-01 $60.60 $60.60 $60.60 $60.60 $60.13 130
2021-03-31 $60.00 $60.60 $60.00 $60.60 $60.13 514
2021-03-30 $60.66 $60.66 $60.66 $60.66 $60.19 196
2021-03-29 $60.66 $60.66 $59.05 $59.05 $58.59 1,466
2021-03-26 $59.55 $59.55 $59.55 $59.55 $59.09 148
2021-03-25 $56.30 $57.39 $56.30 $57.22 $56.78 33,499
2021-03-24 $59.00 $59.00 $59.00 $59.00 $58.54 168
2021-03-23 $59.50 $59.50 $59.50 $59.50 $59.04 402
2021-03-22 $59.00 $59.00 $59.00 $59.00 $58.54 231
2021-03-19 $58.01 $59.00 $58.01 $59.00 $58.54 451
2021-03-18 $59.00 $59.00 $58.64 $58.68 $58.23 1,130
2021-03-17 $60.00 $60.00 $59.75 $60.00 $59.54 1,664
2021-03-16 $59.75 $59.75 $59.75 $59.75 $59.29 385
2021-03-15 $57.81 $57.81 $57.81 $57.81 $57.36 105
2021-03-12 $57.80 $58.51 $57.80 $58.49 $58.04 652
2021-03-11 $58.00 $58.00 $57.64 $57.64 $57.20 471
2021-03-10 $58.75 $58.75 $57.99 $57.99 $57.54 4,437
2021-03-09 $58.75 $58.75 $58.74 $58.74 $58.29 1,327
2021-03-08 $54.98 $57.07 $54.91 $55.46 $55.03 1,834
2021-03-05 $55.00 $55.00 $54.50 $54.51 $54.09 2,068
2021-03-04 $56.49 $56.65 $55.43 $56.35 $55.92 2,959
2021-03-03 $56.33 $56.69 $56.33 $56.49 $56.05 2,623
2021-03-02 $55.34 $55.34 $55.34 $55.34 $54.91 240
2021-03-01 $55.34 $56.72 $53.45 $56.72 $56.28 3,519
2021-02-26 $54.67 $54.67 $52.99 $52.99 $52.58 631
2021-02-25 $56.50 $56.60 $55.28 $56.18 $55.75 19,370
2021-02-24 $55.80 $56.18 $55.80 $56.18 $55.75 19,370
2021-02-23 $55.33 $55.75 $55.33 $55.71 $55.28 409
2021-02-22 $55.80 $55.80 $55.80 $55.80 $55.37 5,904
2021-02-19 $54.76 $56.67 $54.76 $56.67 $56.23 2,899
2021-02-18 $55.48 $56.29 $54.00 $54.00 $53.58 1,129
2021-02-17 $54.59 $54.59 $54.00 $54.00 $53.58 1,129
2021-02-16 $56.72 $56.72 $53.66 $53.66 $53.25 2,711
2021-02-12 $54.72 $55.59 $54.72 $55.40 $54.97 2,033
2021-02-11 $54.91 $54.99 $54.91 $54.99 $54.57 464
2021-02-10 $52.32 $52.60 $52.32 $52.60 $52.19 363
2021-02-09 $54.79 $54.79 $54.79 $54.79 $54.37 411
2021-02-08 $54.60 $55.30 $54.42 $54.79 $54.37 3,383
2021-02-05 $51.71 $51.71 $51.71 $51.71 $51.31 176
2021-02-04 $51.29 $51.29 $51.29 $51.29 $50.89 53
2021-02-03 $51.29 $51.29 $51.29 $51.29 $50.89 478
2021-02-02 $53.99 $53.99 $51.79 $51.79 $51.39 659
2021-02-01 $53.55 $53.55 $53.55 $53.55 $53.14 221
2021-01-29 $53.50 $53.50 $51.13 $52.31 $51.91 3,942
2021-01-28 $50.43 $50.43 $50.43 $50.43 $50.04 421
2021-01-27 $49.21 $49.21 $49.21 $49.21 $48.83 307
2021-01-26 $52.34 $52.34 $50.85 $50.85 $50.46 993
2021-01-25 $53.31 $53.31 $53.31 $53.31 $52.90 602
2021-01-22 $53.31 $53.31 $53.31 $53.31 $52.90 366
2021-01-21 $51.61 $52.44 $51.38 $51.38 $50.98 9,735
2021-01-20 $51.35 $51.55 $50.85 $50.85 $50.46 2,301
2021-01-19 $49.07 $49.07 $49.07 $49.07 $48.69 274
2021-01-15 $48.76 $48.76 $48.76 $48.76 $48.38 300
2021-01-14 $50.00 $50.00 $50.00 $50.00 $49.61 131
2021-01-13 $50.00 $50.00 $50.00 $50.00 $49.61 207
2021-01-12 $50.20 $50.20 $50.20 $50.20 $49.72 285
2021-01-11 $49.25 $49.25 $48.89 $48.89 $48.42 1,247
2021-01-08 $49.49 $49.49 $49.15 $49.15 $48.68 778
2021-01-07 $49.88 $49.88 $49.88 $49.88 $49.39 340
2021-01-06 $48.65 $49.58 $48.65 $49.58 $49.10 9,215
2021-01-05 $47.24 $48.55 $47.19 $48.51 $48.04 4,794
2021-01-04 $47.16 $47.16 $47.16 $47.16 $46.71 423
2020-12-31 $48.33 $48.33 $48.33 $48.33 $47.86 134
2020-12-30 $47.52 $48.05 $47.52 $48.05 $47.59 14,031
2020-12-29 $46.50 $46.50 $46.50 $46.50 $46.05 11,451
2020-12-28 $46.54 $46.54 $46.54 $46.54 $46.09 10
2020-12-24 $46.54 $46.54 $46.54 $46.54 $46.09 187
2020-12-23 $44.89 $44.89 $44.89 $44.89 $44.46 19
2020-12-22 $44.89 $44.89 $44.89 $44.89 $44.46 9
2020-12-21 $44.89 $44.89 $44.89 $44.89 $44.46 398
2020-12-18 $45.35 $45.35 $45.35 $45.35 $44.91 746
2020-12-17 $44.70 $44.70 $44.70 $44.70 $44.27 144
2020-12-16 $44.41 $44.41 $44.41 $44.41 $43.98 166
2020-12-15 $45.25 $45.25 $45.25 $45.25 $44.81 17
2020-12-14 $45.25 $45.25 $45.25 $45.25 $44.81 663
2020-12-11 $43.21 $43.21 $43.21 $43.21 $42.79 116
2020-12-10 $43.21 $43.39 $43.21 $43.39 $42.97 331
2020-12-09 $44.44 $44.44 $44.44 $44.44 $44.01 147
2020-12-08 $44.44 $44.44 $44.44 $44.44 $44.01 1,035
2020-12-07 $43.63 $43.63 $43.63 $43.63 $43.21 337
2020-12-04 $44.35 $44.35 $42.79 $43.35 $42.93 1,413
2020-12-03 $43.21 $44.56 $43.21 $44.56 $44.13 1,105
2020-12-02 $42.06 $42.06 $42.06 $42.06 $41.65 0
2020-12-01 $42.06 $42.06 $42.06 $42.06 $41.65 5
2020-11-30 $42.06 $42.06 $42.06 $42.06 $41.65 62
2020-11-27 $42.06 $42.06 $42.06 $42.06 $41.65 15
2020-11-25 $42.06 $42.06 $42.06 $42.06 $41.65 304
2020-11-24 $42.84 $42.84 $42.11 $42.11 $41.70 1,081
2020-11-23 $42.34 $42.34 $42.34 $42.34 $41.93 2,098
2020-11-20 $42.81 $42.81 $42.43 $42.43 $42.02 5,354
2020-11-19 $41.20 $41.29 $41.20 $41.29 $40.89 2,290
2020-11-18 $42.27 $42.27 $42.20 $42.20 $41.79 1,963
2020-11-17 $42.05 $42.05 $42.05 $42.05 $41.64 2,002
2020-11-16 $42.25 $42.25 $42.05 $42.05 $41.64 1,548
2020-11-13 $42.00 $42.00 $42.00 $42.00 $41.60 505
2020-11-12 $41.75 $41.75 $40.75 $40.75 $40.36 1,892
2020-11-11 $41.50 $41.50 $41.50 $41.50 $41.10 79
2020-11-10 $41.50 $41.50 $41.50 $41.50 $41.10 199
2020-11-09 $43.79 $43.79 $41.49 $41.49 $41.09 5,605
2020-11-06 $41.25 $41.25 $40.39 $40.90 $40.51 1,598
2020-11-05 $39.90 $39.90 $39.90 $39.90 $39.52 203
2020-11-04 $39.10 $39.10 $38.16 $38.16 $37.79 763
2020-11-03 $36.65 $36.65 $36.65 $36.65 $36.30 117
2020-11-02 $36.65 $36.65 $36.65 $36.65 $36.30 151
2020-10-30 $36.65 $36.65 $36.65 $36.65 $36.30 7
2020-10-29 $35.50 $36.65 $35.50 $36.65 $36.30 713
2020-10-28 $35.96 $35.96 $35.96 $35.96 $35.61 389
2020-10-27 $38.41 $38.41 $38.41 $38.41 $38.04 6
2020-10-26 $38.41 $38.41 $38.41 $38.41 $38.04 31
2020-10-23 $38.41 $38.41 $38.41 $38.41 $38.04 236
2020-10-22 $38.76 $38.76 $38.76 $38.76 $38.39 0
2020-10-21 $37.70 $38.76 $37.70 $38.76 $38.39 372
2020-10-20 $38.82 $38.82 $38.45 $38.45 $38.08 483
2020-10-19 $39.10 $39.10 $39.10 $39.10 $38.72 140
2020-10-16 $36.90 $36.90 $36.90 $36.90 $36.54 95
2020-10-15 $36.90 $36.90 $36.90 $36.90 $36.54 849
2020-10-14 $38.40 $38.40 $38.40 $38.40 $38.03 312
2020-10-13 $37.34 $38.40 $37.34 $38.40 $38.03 828
2020-10-12 $37.44 $38.50 $37.44 $38.50 $38.13 240
2020-10-09 $38.45 $38.45 $38.45 $38.45 $38.08 165
2020-10-08 $39.15 $39.15 $39.00 $39.15 $38.77 401
2020-10-07 $37.85 $38.10 $37.85 $38.04 $37.67 519
2020-10-06 $38.75 $38.76 $37.64 $38.71 $38.34 7,985
2020-10-05 $37.60 $38.85 $36.79 $36.79 $36.44 3,346
2020-10-02 $36.55 $36.55 $36.55 $36.55 $36.20 189
2020-10-01 $36.48 $36.50 $36.48 $36.50 $36.15 109,953
2020-09-30 $35.74 $35.74 $35.74 $35.74 $35.40 284
2020-09-29 $36.25 $36.29 $36.25 $36.29 $35.94 454
2020-09-28 $34.70 $34.70 $34.70 $34.70 $34.37 102
2020-09-25 $34.70 $34.70 $34.70 $34.70 $34.37 256
2020-09-24 $35.80 $35.80 $35.80 $35.80 $35.45 0
2020-09-23 $35.80 $35.80 $35.80 $35.80 $35.45 172
2020-09-22 $36.08 $36.08 $35.59 $35.80 $35.45 26,497
2020-09-21 $35.10 $35.10 $34.65 $34.65 $34.32 1,106
2020-09-18 $36.90 $36.90 $36.90 $36.90 $36.54 9,378
2020-09-17 $37.64 $37.64 $37.64 $37.64 $37.28 307
2020-09-16 $37.79 $38.76 $37.79 $38.76 $38.39 485
2020-09-15 $37.31 $37.31 $37.31 $37.31 $36.95 226
2020-09-14 $37.31 $37.31 $37.31 $37.31 $36.95 323
2020-09-11 $35.70 $35.70 $35.70 $35.70 $35.36 444
2020-09-10 $35.74 $35.74 $35.74 $35.74 $35.40 311
2020-09-09 $35.95 $35.95 $35.95 $35.95 $35.60 309
2020-09-08 $35.95 $35.95 $35.95 $35.95 $35.60 338
2020-09-04 $33.34 $33.34 $33.34 $33.34 $33.02 142
2020-09-03 $33.34 $33.34 $33.30 $33.34 $33.02 1,948
2020-09-02 $35.36 $35.36 $35.36 $35.36 $35.02 322
2020-09-01 $34.76 $34.76 $34.30 $34.30 $33.97 648
2020-08-31 $34.30 $34.30 $34.30 $34.30 $33.97 307
2020-08-28 $34.30 $34.30 $34.30 $34.30 $33.97 241
2020-08-27 $36.01 $36.01 $36.01 $36.01 $35.66 77
2020-08-26 $36.01 $36.01 $36.01 $36.01 $35.66 0
2020-08-25 $36.01 $36.01 $36.01 $36.01 $35.66 300
2020-08-24 $34.60 $34.60 $34.60 $34.60 $34.27 0
2020-08-21 $34.60 $34.60 $34.60 $34.60 $34.27 982
2020-08-20 $36.31 $36.31 $35.25 $35.25 $34.91 481
2020-08-19 $35.60 $35.71 $35.60 $35.64 $35.30 964
2020-08-18 $35.79 $35.79 $35.79 $35.79 $35.44 1,787
2020-08-17 $36.00 $36.00 $35.76 $35.76 $35.42 5,301
2020-08-14 $35.70 $35.70 $35.70 $35.70 $35.36 40
2020-08-13 $35.70 $35.70 $35.70 $35.70 $35.36 129
2020-08-12 $36.15 $36.15 $35.95 $35.95 $35.60 382
2020-08-11 $35.35 $35.35 $35.35 $35.35 $34.59 1,350
2020-08-10 $34.00 $34.04 $34.00 $34.04 $33.31 1,875
2020-08-07 $34.56 $34.56 $33.56 $33.56 $32.84 1,139
2020-08-06 $33.45 $33.65 $33.45 $33.59 $32.87 2,737
2020-08-05 $33.49 $33.50 $33.49 $33.50 $32.78 7,682
2020-08-04 $33.16 $33.16 $33.16 $33.16 $32.45 308
2020-08-03 $33.16 $33.16 $33.16 $33.16 $32.45 1,332
2020-07-31 $31.71 $31.71 $31.71 $31.71 $31.03 106
2020-07-30 $32.65 $32.65 $32.65 $32.65 $31.95 15
2020-07-29 $32.65 $32.65 $32.65 $32.65 $31.95 85
2020-07-28 $32.65 $32.65 $32.65 $32.65 $31.95 52
2020-07-27 $33.00 $33.00 $32.65 $32.65 $31.95 3,610
2020-07-24 $33.55 $33.55 $33.55 $33.55 $32.82 134
2020-07-23 $33.95 $33.95 $33.25 $33.55 $32.82 14,685
2020-07-22 $33.45 $33.45 $33.45 $33.45 $32.73 925
2020-07-21 $33.50 $33.60 $33.50 $33.60 $32.88 6,523
2020-07-20 $32.90 $32.90 $32.90 $32.90 $32.19 101
2020-07-17 $32.94 $32.94 $32.90 $32.90 $32.19 3,336
2020-07-16 $33.05 $33.05 $33.05 $33.05 $32.34 87
2020-07-15 $33.54 $33.54 $33.05 $33.05 $32.34 5,542
2020-07-14 $31.64 $31.71 $31.64 $31.71 $31.03 607
2020-07-13 $33.56 $33.56 $33.56 $33.56 $32.84 114
2020-07-10 $33.56 $33.56 $33.56 $33.56 $32.84 20
2020-07-09 $33.56 $33.56 $33.56 $33.56 $32.84 63
2020-07-08 $33.56 $33.56 $33.56 $33.56 $32.84 376
2020-07-07 $34.39 $34.39 $34.39 $34.39 $33.65 248
2020-07-06 $34.10 $34.10 $34.10 $34.10 $33.37 24
2020-07-02 $34.11 $34.11 $34.10 $34.10 $33.37 637
2020-07-01 $32.80 $32.80 $32.80 $32.80 $32.09 40
2020-06-30 $32.80 $32.80 $32.80 $32.80 $32.09 20
2020-06-29 $32.80 $32.80 $32.80 $32.80 $32.09 73
2020-06-26 $32.80 $32.80 $32.80 $32.80 $32.09 194
2020-06-25 $33.45 $33.45 $33.45 $33.45 $32.73 306
2020-06-24 $34.35 $34.35 $33.86 $33.86 $33.13 460
2020-06-23 $35.75 $35.75 $35.75 $35.75 $34.98 183
2020-06-22 $34.63 $34.63 $34.59 $34.59 $33.84 16,935
2020-06-19 $34.59 $34.59 $33.25 $34.31 $33.57 2,610
2020-06-18 $33.90 $33.96 $32.80 $33.75 $33.02 2,406
2020-06-17 $34.11 $34.11 $33.10 $33.10 $32.39 777
2020-06-16 $33.32 $33.32 $32.94 $32.94 $32.23 777
2020-06-15 $30.55 $30.86 $30.55 $30.86 $30.20 5,316
2020-06-12 $29.59 $29.86 $29.59 $29.86 $29.22 2,004
2020-06-11 $30.11 $30.11 $30.11 $30.11 $29.46 1,214
2020-06-10 $31.47 $32.51 $31.47 $31.49 $30.81 768
2020-06-09 $32.55 $33.05 $32.55 $33.05 $32.34 3,813
2020-06-08 $32.70 $32.70 $32.70 $32.70 $32.00 10,092
2020-06-05 $32.90 $33.41 $32.90 $33.41 $32.69 4,780
2020-06-04 $31.34 $31.34 $31.34 $31.34 $30.66 429
2020-06-03 $31.75 $31.75 $31.25 $31.25 $30.58 217
2020-06-02 $31.82 $31.82 $31.78 $31.78 $31.10 689
2020-06-01 $30.14 $30.30 $30.14 $30.30 $29.65 14,724
2020-05-29 $29.95 $30.03 $29.95 $30.03 $29.38 2,390
2020-05-28 $30.60 $30.60 $30.60 $30.60 $29.94 767
2020-05-27 $30.35 $30.35 $30.35 $30.35 $29.70 326
2020-05-26 $30.24 $30.24 $30.24 $30.24 $29.59 131
2020-05-22 $28.40 $28.63 $28.40 $28.63 $28.01 361
2020-05-21 $29.40 $29.40 $29.40 $29.40 $28.77 231
2020-05-20 $28.90 $29.40 $28.90 $29.40 $28.77 1,000
2020-05-19 $27.35 $27.35 $27.35 $27.35 $26.76 661
2020-05-18 $25.85 $25.85 $25.85 $25.85 $25.29 0
2020-05-15 $25.85 $25.85 $25.85 $25.85 $25.29 45
2020-05-14 $25.58 $25.85 $25.58 $25.85 $25.29 1,500
2020-05-13 $26.91 $27.33 $26.43 $26.43 $25.86 22,114
2020-05-12 $26.75 $26.80 $26.75 $26.80 $26.22 775
2020-05-11 $28.78 $28.80 $28.78 $28.80 $28.18 756
2020-05-08 $27.04 $27.04 $27.04 $27.04 $26.46 221
2020-05-07 $27.45 $27.46 $27.45 $27.46 $26.87 303
2020-05-06 $26.27 $26.27 $26.27 $26.27 $25.70 2,164
2020-05-05 $26.81 $26.81 $26.81 $26.81 $26.23 328
2020-05-04 $26.59 $26.59 $25.80 $25.80 $25.24 351
2020-05-01 $27.76 $27.76 $27.76 $27.76 $27.16 50
2020-04-30 $27.35 $27.76 $27.35 $27.76 $27.16 2,129
2020-04-29 $27.85 $27.92 $27.25 $27.25 $26.66 1,202
2020-04-28 $26.49 $26.50 $26.49 $26.50 $25.93 3,523
2020-04-27 $24.64 $24.64 $24.22 $24.22 $23.70 571
2020-04-24 $22.15 $22.15 $22.15 $22.15 $21.67 748
2020-04-23 $22.12 $22.12 $22.12 $22.12 $21.64 205
2020-04-22 $21.67 $21.67 $21.67 $21.67 $21.20 140
2020-04-21 $21.30 $21.30 $21.30 $21.30 $20.84 794
2020-04-20 $21.99 $21.99 $21.99 $21.99 $21.52 9
2020-04-17 $21.75 $22.04 $21.70 $21.99 $21.52 1,846
2020-04-16 $22.35 $22.35 $21.52 $21.52 $21.06 4,239
2020-04-15 $22.84 $22.84 $22.04 $22.69 $22.20 8,545
2020-04-14 $24.00 $24.00 $23.78 $23.78 $23.27 56,405
2020-04-13 $24.45 $24.45 $24.45 $24.45 $23.92 0
2020-04-09 $24.60 $24.60 $24.45 $24.45 $23.92 1,260
2020-04-08 $23.42 $23.42 $23.42 $23.42 $22.92 2,262
2020-04-07 $22.61 $22.61 $22.61 $22.61 $22.12 397
2020-04-06 $19.73 $19.73 $19.73 $19.73 $19.30 125
2020-04-03 $19.57 $19.73 $19.57 $19.73 $19.30 1,384
2020-04-02 $20.07 $20.07 $19.75 $19.75 $19.32 1,193
2020-04-01 $21.40 $21.40 $20.59 $20.59 $20.15 7,639
2020-03-31 $21.00 $22.00 $21.00 $22.00 $21.53 1,604
2020-03-30 $20.02 $20.02 $19.35 $19.86 $19.43 756
2020-03-27 $19.82 $21.67 $19.82 $21.67 $21.20 3,600
2020-03-26 $19.81 $21.94 $19.81 $21.94 $21.47 5,616
2020-03-25 $19.11 $19.32 $17.75 $19.07 $18.66 169,750
2020-03-24 $16.72 $18.69 $16.72 $18.69 $18.29 1,628
2020-03-23 $16.34 $16.34 $15.20 $15.74 $15.40 2,513
2020-03-20 $17.93 $18.48 $17.50 $17.50 $17.12 6,612
2020-03-19 $14.00 $17.70 $14.00 $17.60 $17.22 26,887
2020-03-18 $15.53 $15.94 $14.78 $15.94 $15.60 6,641
2020-03-17 $20.12 $20.56 $20.00 $20.56 $20.12 1,570
2020-03-16 $22.50 $22.59 $20.48 $20.48 $20.04 11,410
2020-03-13 $23.48 $23.48 $22.19 $22.19 $21.71 5,080
2020-03-12 $20.95 $22.29 $20.77 $20.80 $20.35 4,166
2020-03-11 $24.80 $24.80 $23.60 $23.60 $23.09 12,354
2020-03-10 $26.80 $26.80 $25.38 $26.70 $26.12 823
2020-03-09 $27.01 $27.01 $27.01 $27.01 $26.43 225
2020-03-06 $29.62 $29.62 $29.62 $29.62 $28.98 0
2020-03-05 $29.62 $29.62 $29.62 $29.62 $28.98 341
2020-03-04 $30.21 $30.21 $29.60 $29.60 $28.96 300,628
2020-03-03 $30.96 $31.63 $30.81 $30.81 $30.15 944
2020-03-02 $30.50 $30.50 $30.25 $30.25 $29.60 685
2020-02-28 $30.34 $30.34 $30.34 $30.34 $29.69 121
2020-02-27 $33.62 $33.62 $33.62 $33.62 $32.90 0
2020-02-26 $33.62 $33.62 $33.62 $33.62 $32.90 79
2020-02-25 $33.62 $33.62 $33.62 $33.62 $32.90 1,571
2020-02-24 $35.75 $35.75 $35.75 $35.75 $34.98 1,378
2020-02-21 $35.75 $35.75 $35.75 $35.75 $34.98 335
2020-02-20 $36.58 $36.58 $36.22 $36.22 $35.44 1,848
2020-02-19 $35.24 $35.24 $35.24 $35.24 $34.48 0
2020-02-18 $35.24 $35.24 $35.24 $35.24 $34.48 0
2020-02-14 $34.76 $34.76 $34.76 $34.76 $34.01 33
2020-02-13 $35.24 $35.24 $35.24 $35.24 $34.48 596
2020-02-12 $34.73 $34.73 $34.73 $34.73 $33.98 150
2020-02-11 $34.73 $34.76 $34.73 $34.76 $34.01 548
2020-02-10 $34.37 $34.59 $34.37 $34.59 $33.84 1,016
2020-02-07 $34.34 $34.35 $34.15 $34.15 $33.41 10,285
2020-02-06 $34.09 $34.72 $34.09 $34.72 $33.97 1,224
2020-02-05 $33.95 $33.95 $33.95 $33.95 $33.22 46
2020-02-04 $33.95 $33.95 $33.95 $33.95 $33.22 11,996
2020-02-03 $32.59 $32.59 $32.59 $32.59 $31.89 0
2020-01-31 $32.98 $32.98 $32.39 $32.59 $31.89 26,779
2020-01-30 $33.44 $33.44 $33.32 $33.32 $32.60 606
2020-01-29 $32.73 $32.73 $32.73 $32.73 $32.02 53
2020-01-28 $32.89 $33.11 $32.73 $32.73 $32.02 35,420
2020-01-27 $33.22 $33.22 $32.55 $32.55 $31.85 442
2020-01-24 $33.53 $33.67 $33.53 $33.67 $32.94 20,966
2020-01-23 $33.94 $33.94 $33.94 $33.94 $33.21 0
2020-01-22 $33.85 $33.94 $33.85 $33.94 $33.21 6,673
2020-01-21 $33.06 $33.06 $33.06 $33.06 $32.35 539
2020-01-17 $31.99 $31.99 $31.99 $31.99 $31.30 1
2020-01-16 $31.99 $31.99 $31.99 $31.99 $31.30 391
2020-01-15 $32.22 $32.22 $32.22 $32.22 $31.43 77
2020-01-14 $32.31 $32.31 $32.31 $32.31 $31.52 34
2020-01-13 $32.31 $32.31 $32.31 $32.31 $31.52 799
2020-01-10 $32.26 $32.26 $32.26 $32.26 $31.47 43
2020-01-09 $32.26 $32.26 $32.26 $32.26 $31.47 315
2020-01-08 $31.10 $31.10 $31.10 $31.10 $30.34 0
2020-01-07 $31.65 $31.65 $31.10 $31.10 $30.34 3,943
2020-01-06 $31.65 $31.80 $31.63 $31.80 $31.02 4,748
2020-01-03 $31.92 $31.92 $31.92 $31.92 $31.14 0
2020-01-02 $31.92 $31.92 $31.92 $31.92 $31.14 40
2019-12-31 $31.63 $31.92 $31.63 $31.92 $31.14 1,760
2019-12-30 $30.93 $30.93 $30.93 $30.93 $30.18 0
2019-12-27 $30.93 $30.93 $30.93 $30.93 $30.18 105
2019-12-26 $30.93 $30.93 $30.93 $30.93 $30.18 0
2019-12-24 $30.93 $30.93 $30.93 $30.93 $30.18 0
2019-12-23 $30.93 $30.93 $30.93 $30.93 $30.18 0
2019-12-20 $30.93 $30.93 $30.93 $30.93 $30.18 0
2019-12-19 $30.93 $30.93 $30.93 $30.93 $30.18 234
2019-12-18 $30.84 $30.84 $30.84 $30.84 $30.09 1
2019-12-17 $30.99 $31.04 $30.84 $30.84 $30.09 900
2019-12-16 $31.98 $31.98 $31.98 $31.98 $31.20 637
2019-12-13 $31.02 $31.02 $31.02 $31.02 $30.26 4
2019-12-12 $31.02 $31.02 $31.02 $31.02 $30.26 73
2019-12-11 $31.02 $31.02 $31.02 $31.02 $30.26 2,382
2019-12-10 $30.86 $30.86 $30.86 $30.86 $30.11 3,054
2019-12-09 $30.86 $30.86 $30.86 $30.86 $30.11 262
2019-12-06 $31.13 $31.25 $31.13 $31.25 $30.49 327
2019-12-05 $31.30 $31.30 $31.30 $31.30 $30.54 54
2019-12-04 $31.30 $31.30 $31.30 $31.30 $30.54 0
2019-12-03 $31.30 $31.30 $31.30 $31.30 $30.54 18
2019-12-02 $31.30 $31.30 $31.30 $31.30 $30.54 20
2019-11-29 $31.30 $31.30 $31.30 $31.30 $30.54 48
2019-11-27 $31.30 $31.30 $31.30 $31.30 $30.54 50
2019-11-26 $31.28 $31.30 $31.28 $31.30 $30.54 6,816
2019-11-25 $31.34 $31.34 $31.34 $31.34 $30.57 405
2019-11-22 $29.30 $29.30 $29.30 $29.30 $28.59 53
2019-11-21 $29.97 $29.98 $29.30 $29.30 $28.59 624
2019-11-20 $30.80 $30.80 $30.80 $30.80 $30.05 0
2019-11-19 $30.80 $30.80 $30.80 $30.80 $30.05 0
2019-11-18 $30.80 $30.80 $30.80 $30.80 $30.05 0
2019-11-15 $30.80 $30.80 $30.80 $30.80 $30.05 0
2019-11-14 $30.80 $30.80 $30.80 $30.80 $30.05 0
2019-11-13 $30.80 $30.80 $30.80 $30.80 $30.05 18
2019-11-12 $30.46 $30.80 $30.46 $30.80 $30.05 632
2019-11-11 $30.46 $30.46 $30.46 $30.46 $29.72 1,500
2019-11-08 $30.25 $30.25 $30.00 $30.00 $29.27 2,796
2019-11-07 $30.87 $30.87 $30.87 $30.87 $30.12 814
2019-11-06 $30.43 $30.43 $30.43 $30.43 $29.69 189
2019-11-05 $30.54 $30.88 $30.54 $30.88 $30.13 4,481
2019-11-04 $31.05 $31.05 $31.05 $31.05 $30.29 425
2019-11-01 $31.00 $31.19 $31.00 $31.19 $30.43 2,138
2019-10-31 $30.61 $30.61 $30.61 $30.61 $29.86 1,300
2019-10-30 $30.00 $30.61 $30.00 $30.61 $29.86 4,098
2019-10-29 $30.15 $30.25 $30.15 $30.25 $29.51 5,417
2019-10-28 $29.73 $29.73 $29.73 $29.73 $29.01 1,346
2019-10-25 $28.85 $29.10 $28.70 $28.70 $28.00 7,861
2019-10-24 $27.79 $27.79 $27.79 $27.79 $27.11 0
2019-10-23 $27.79 $27.79 $27.79 $27.79 $27.11 39
2019-10-22 $27.79 $27.79 $27.79 $27.79 $27.11 156
2019-10-21 $27.65 $27.65 $27.65 $27.65 $26.98 0
2019-10-18 $27.65 $27.65 $27.65 $27.65 $26.98 3,864
2019-10-17 $26.76 $27.73 $26.76 $27.73 $27.05 1,178
2019-10-16 $26.70 $26.70 $26.70 $26.70 $26.05 0
2019-10-15 $26.70 $26.70 $26.70 $26.70 $26.05 374
2019-10-14 $26.70 $26.70 $26.70 $26.70 $26.05 208
2019-10-11 $27.59 $27.59 $27.59 $27.59 $26.92 2,267
2019-10-10 $26.33 $26.33 $26.33 $26.33 $25.69 53
2019-10-09 $26.33 $26.33 $26.33 $26.33 $25.69 31
2019-10-08 $26.33 $26.33 $26.33 $26.33 $25.69 0
2019-10-07 $26.33 $26.33 $26.33 $26.33 $25.69 1,000
2019-10-04 $25.86 $25.86 $25.86 $25.86 $25.23 24
2019-10-03 $25.67 $25.86 $25.67 $25.86 $25.23 900
2019-10-02 $26.24 $26.41 $26.24 $26.41 $25.77 546
2019-10-01 $27.64 $27.65 $27.42 $27.65 $26.98 1,372
2019-09-30 $27.68 $27.68 $27.68 $27.68 $27.01 39
2019-09-27 $28.01 $28.01 $27.68 $27.68 $27.01 551
2019-09-26 $27.88 $27.88 $27.88 $27.88 $27.20 1,550
2019-09-25 $27.64 $27.64 $27.64 $27.64 $26.97 167
2019-09-24 $27.96 $28.05 $27.86 $28.05 $27.37 994
2019-09-23 $27.78 $28.18 $27.78 $28.18 $27.49 848
2019-09-20 $28.38 $28.38 $28.02 $28.02 $27.34 695
2019-09-19 $28.82 $28.82 $28.82 $28.82 $28.12 1,308
2019-09-18 $28.28 $28.28 $28.05 $28.05 $27.37 4,824
2019-09-17 $28.82 $28.82 $28.82 $28.82 $28.12 3,500
2019-09-16 $28.82 $28.82 $28.82 $28.82 $28.12 631
2019-09-13 $29.12 $29.12 $29.12 $29.12 $28.41 148
2019-09-12 $29.12 $29.12 $29.12 $29.12 $28.41 340
2019-09-11 $27.92 $27.92 $27.92 $27.92 $27.24 0
2019-09-10 $27.55 $27.92 $27.55 $27.92 $27.24 2,350
2019-09-09 $27.56 $27.56 $27.56 $27.56 $26.89 0
2019-09-06 $27.56 $27.56 $27.56 $27.56 $26.89 0
2019-09-05 $27.56 $27.56 $27.56 $27.56 $26.89 116
2019-09-04 $27.56 $27.56 $27.56 $27.56 $26.89 25
2019-09-03 $27.56 $27.56 $27.56 $27.56 $26.89 0
2019-08-30 $27.56 $27.56 $27.56 $27.56 $26.89 1,102
2019-08-29 $25.99 $25.99 $25.99 $25.99 $25.36 0
2019-08-28 $25.99 $25.99 $25.99 $25.99 $25.36 160
2019-08-27 $25.98 $25.98 $25.98 $25.98 $25.35 0
2019-08-26 $25.98 $25.98 $25.98 $25.98 $25.35 214
2019-08-23 $26.80 $26.80 $26.80 $26.80 $26.15 0
2019-08-22 $26.80 $26.80 $26.80 $26.80 $26.15 146
2019-08-21 $26.80 $26.80 $26.80 $26.80 $26.15 0
2019-08-20 $26.80 $26.80 $26.80 $26.80 $26.15 0
2019-08-19 $26.80 $26.80 $26.80 $26.80 $26.15 0
2019-08-16 $26.38 $26.38 $26.38 $26.38 $25.73 0
2019-08-15 $26.08 $26.80 $26.08 $26.80 $26.15 40
2019-08-14 $26.07 $26.80 $26.07 $26.80 $26.15 400
2019-08-13 $26.07 $26.80 $26.07 $26.80 $25.76 401
2019-08-12 $26.47 $26.79 $26.47 $26.79 $25.75 100
2019-08-09 $26.47 $26.79 $26.47 $26.79 $25.75 50
2019-08-08 $26.04 $26.04 $26.04 $26.04 $25.03 300
2019-08-07 $26.04 $26.04 $26.04 $26.04 $25.03 50
2019-08-06 $25.84 $26.04 $25.84 $26.04 $25.03 471
2019-08-05 $25.94 $25.94 $25.94 $25.94 $24.93 446
2019-08-02 $27.96 $27.96 $27.96 $27.96 $26.87 5
2019-08-01 $27.96 $27.96 $27.96 $27.96 $26.87 100
2019-07-31 $27.96 $27.96 $27.96 $27.96 $26.87 428
2019-07-30 $27.96 $27.96 $27.96 $27.96 $26.87 100
2019-07-29 $28.50 $28.70 $28.50 $28.70 $27.58 600
2019-07-26 $28.50 $28.70 $28.50 $28.70 $27.58 616
2019-07-25 $27.95 $27.98 $27.95 $27.98 $26.89 4,226
2019-07-24 $27.66 $27.66 $27.66 $27.66 $26.58 31,671
2019-07-23 $27.66 $27.66 $27.66 $27.66 $26.58 2,757
2019-07-22 $27.66 $27.66 $27.66 $27.66 $26.58 90
2019-07-19 $27.66 $27.66 $27.66 $27.66 $26.58 303
2019-07-18 $27.57 $27.57 $27.57 $27.57 $26.50 355
2019-07-17 $27.89 $27.89 $27.89 $27.89 $26.81 87
2019-07-16 $27.89 $27.89 $27.89 $27.89 $26.81 0
2019-07-15 $27.89 $27.89 $27.89 $27.89 $26.81 114
2019-07-12 $28.48 $28.48 $28.48 $28.48 $27.37 597
2019-07-11 $28.00 $28.00 $28.00 $28.00 $26.91 441
2019-07-10 $28.35 $28.35 $28.35 $28.35 $27.25 141
2019-07-09 $28.20 $28.35 $28.20 $28.35 $27.25 1,454
2019-07-08 $28.79 $28.79 $28.79 $28.79 $27.67 105
2019-07-05 $29.20 $29.20 $29.20 $29.20 $28.06 100
2019-07-03 $29.20 $29.20 $29.20 $29.20 $28.06 2,117
2019-07-02 $28.91 $28.91 $28.91 $28.91 $27.79 187
2019-07-01 $28.71 $28.71 $28.71 $28.71 $27.59 57
2019-06-28 $28.71 $28.71 $28.71 $28.71 $27.59 0
2019-06-27 $28.71 $28.71 $28.71 $28.71 $27.59 1,000
2019-06-26 $28.02 $28.02 $28.02 $28.02 $26.93 0
2019-06-25 $28.55 $28.55 $28.02 $28.02 $26.93 1,266
2019-06-24 $28.52 $28.52 $28.52 $28.52 $27.41 171
2019-06-21 $27.50 $27.50 $27.50 $27.50 $26.43 480
2019-06-20 $27.30 $27.30 $27.11 $27.11 $26.06 439
2019-06-18 $24.62 $24.62 $24.62 $24.62 $23.66 29
2019-06-17 $24.62 $24.62 $24.62 $24.62 $23.66 802
2019-06-14 $24.46 $24.46 $24.46 $24.46 $23.51 196
2019-06-13 $24.85 $24.85 $24.85 $24.85 $23.88 0
2019-06-12 $24.85 $24.85 $24.85 $24.85 $23.88 1
2019-06-11 $24.85 $24.85 $24.85 $24.85 $23.88 235
2019-06-07 $24.13 $24.13 $24.13 $24.13 $23.19 101
2019-06-06 $24.13 $24.13 $24.13 $24.13 $23.19 0
2019-06-05 $24.13 $24.13 $24.13 $24.13 $23.19 1,003
2019-06-04 $23.87 $24.00 $23.79 $24.00 $23.07 2,314
2019-06-03 $23.25 $23.25 $23.25 $23.25 $22.35 1,112
2019-05-31 $23.65 $23.65 $23.65 $23.65 $22.73 1,035
2019-05-30 $23.96 $23.96 $23.96 $23.96 $23.03 302
2019-05-29 $24.00 $24.06 $24.00 $24.06 $23.12 1,439
2019-05-28 $24.84 $24.84 $24.84 $24.84 $23.87 0
2019-05-24 $24.96 $24.96 $24.84 $24.84 $23.87 438
2019-05-23 $25.01 $25.10 $24.85 $24.85 $23.88 3,435
2019-05-22 $25.70 $25.70 $25.70 $25.70 $24.70 0
2019-05-21 $25.70 $25.70 $25.70 $25.70 $24.70 117
2019-05-20 $25.72 $25.72 $25.72 $25.72 $24.72 1,184
2019-05-17 $25.95 $25.95 $25.95 $25.95 $24.94 581
2019-05-16 $26.44 $26.44 $26.44 $26.44 $25.41 20
2019-05-15 $26.41 $26.44 $26.41 $26.44 $25.41 2,028
2019-05-14 $25.80 $25.80 $25.80 $25.80 $24.80 0
2019-05-13 $25.82 $25.82 $25.80 $25.80 $24.80 1,808
2019-05-10 $26.47 $26.47 $26.47 $26.47 $25.44 6
2019-05-09 $26.24 $26.47 $26.24 $26.47 $25.44 550
2019-05-08 $26.45 $26.45 $26.45 $26.45 $25.42 238
2019-05-07 $27.50 $27.50 $27.50 $27.50 $26.43 106
2019-05-06 $27.50 $27.50 $27.50 $27.50 $26.43 0
2019-05-03 $27.50 $27.50 $27.50 $27.50 $26.43 73
2019-05-02 $27.50 $27.50 $27.50 $27.50 $26.43 50
2019-05-01 $27.81 $28.01 $27.50 $27.50 $26.43 9,466
2019-04-30 $27.68 $27.68 $27.68 $27.68 $26.60 3
2019-04-29 $27.68 $27.68 $27.68 $27.68 $26.60 57
2019-04-25 $27.68 $27.68 $27.68 $27.68 $26.60 1,006
2019-04-24 $28.13 $28.13 $28.13 $28.13 $27.04 0
2019-04-23 $28.13 $28.13 $28.13 $28.13 $27.04 0
2019-04-22 $28.13 $28.13 $28.13 $28.13 $27.04 0
2019-04-18 $28.13 $28.13 $28.13 $28.13 $27.04 125
2019-04-17 $27.65 $27.65 $27.65 $27.65 $26.57 346
2019-04-16 $27.38 $27.38 $27.38 $27.38 $26.32 123
2019-04-15 $25.67 $25.67 $25.67 $25.67 $24.67 17
2019-04-12 $25.67 $25.67 $25.67 $25.67 $24.67 0
2019-04-11 $25.67 $25.67 $25.67 $25.67 $24.67 26
2019-04-10 $25.88 $25.88 $25.67 $25.67 $24.67 6,090
2019-04-09 $26.35 $26.35 $25.97 $25.97 $24.96 512
2019-04-08 $26.23 $26.23 $26.23 $26.23 $25.21 0
2019-04-05 $26.23 $26.23 $26.23 $26.23 $25.21 153
2019-04-04 $26.30 $26.30 $26.30 $26.30 $25.28 100
2019-04-03 $25.61 $25.61 $25.61 $25.61 $24.61 561
2019-04-02 $25.48 $25.48 $25.09 $25.44 $24.45 773
2019-04-01 $24.97 $25.05 $24.97 $25.05 $24.08 2,532
2019-03-29 $23.99 $23.99 $23.99 $23.99 $23.06 167
2019-03-28 $23.72 $23.72 $23.72 $23.72 $22.80 400
2019-03-27 $24.01 $24.04 $23.83 $23.83 $22.90 10,173
2019-03-26 $23.79 $24.10 $23.79 $24.10 $23.16 278
2019-03-25 $25.42 $25.42 $25.42 $25.42 $24.43 0
2019-03-22 $25.42 $25.42 $25.42 $25.42 $24.43 41
2019-03-21 $25.42 $25.42 $25.42 $25.42 $24.43 1,612
2019-03-20 $25.42 $25.42 $25.42 $25.42 $24.43 2,272
2019-03-19 $25.54 $25.54 $25.54 $25.54 $24.55 58
2019-03-18 $25.54 $25.54 $25.54 $25.54 $24.55 150
2019-03-15 $25.54 $25.86 $25.54 $25.86 $24.86 707
2019-03-14 $25.52 $25.73 $25.52 $25.73 $24.73 5,944
2019-03-13 $26.00 $26.00 $26.00 $26.00 $24.99 7,175
2019-03-12 $25.00 $25.00 $25.00 $25.00 $24.03 580
2019-03-11 $26.20 $26.20 $26.20 $26.20 $25.18 0
2019-03-08 $26.20 $26.20 $26.20 $26.20 $25.18 13
2019-03-07 $26.20 $26.20 $26.20 $26.20 $25.18 150
2019-03-06 $26.59 $26.86 $26.19 $26.19 $25.17 3,050
2019-03-05 $26.73 $26.73 $26.73 $26.73 $25.69 988
2019-03-04 $27.52 $27.52 $27.52 $27.52 $26.45 1,015
2019-03-01 $26.95 $26.95 $26.95 $26.95 $25.90 0
2019-02-28 $26.95 $26.95 $26.95 $26.95 $25.90 0
2019-02-27 $26.95 $26.95 $26.95 $26.95 $25.90 12
2019-02-26 $26.95 $26.95 $26.95 $26.95 $25.90 390
2019-02-25 $26.25 $26.25 $26.25 $26.25 $25.23 1
2019-02-22 $26.25 $26.25 $26.25 $26.25 $25.23 20
2019-02-20 $26.25 $26.25 $26.25 $26.25 $25.23 0
2019-02-19 $26.25 $26.25 $26.25 $26.25 $25.23 120
2019-02-15 $25.74 $25.74 $25.74 $25.74 $24.74 1,033
2019-02-14 $25.37 $25.37 $25.37 $25.37 $24.38 0
2019-02-13 $25.37 $25.37 $25.37 $25.37 $24.38 0
2019-02-12 $25.37 $25.37 $25.37 $25.37 $24.38 372
2019-02-11 $25.30 $25.30 $25.30 $25.30 $24.32 0
2019-02-08 $25.30 $25.30 $25.30 $25.30 $24.32 635
2019-02-07 $25.73 $25.73 $25.64 $25.64 $24.64 216
2019-02-06 $26.15 $26.15 $25.95 $25.95 $24.94 300
2019-02-05 $25.99 $26.02 $25.80 $25.80 $24.80 41,047
2019-02-04 $25.89 $25.89 $25.89 $25.89 $24.88 1,248
2019-02-01 $25.24 $25.24 $25.24 $25.24 $24.26 29
2019-01-31 $25.24 $25.24 $25.24 $25.24 $24.26 1,436
2019-01-30 $25.27 $25.27 $25.24 $25.24 $24.26 464
2019-01-29 $25.77 $25.77 $25.77 $25.77 $24.77 8,737
2019-01-28 $25.35 $25.35 $25.35 $25.35 $24.36 115
2019-01-25 $25.35 $25.35 $25.35 $25.35 $24.36 100
2019-01-24 $25.10 $25.10 $25.10 $25.10 $24.12 340
2019-01-23 $25.19 $25.19 $25.19 $25.19 $24.21 0
2019-01-22 $25.19 $25.19 $25.19 $25.19 $24.21 39
2019-01-18 $25.07 $25.19 $24.68 $25.19 $24.21 623
2019-01-17 $24.50 $24.50 $24.50 $24.50 $23.55 0
2019-01-16 $24.50 $24.50 $24.50 $24.50 $23.55 175
2019-01-15 $24.41 $24.41 $24.41 $24.41 $23.38 0
2019-01-14 $24.41 $24.41 $24.41 $24.41 $23.38 129
2019-01-11 $24.09 $24.09 $24.09 $24.09 $23.07 4,990
2019-01-10 $24.32 $24.32 $24.32 $24.32 $23.30 400
2019-01-09 $23.85 $23.85 $23.85 $23.85 $22.85 0
2019-01-08 $23.85 $23.85 $23.85 $23.85 $22.85 308
2019-01-07 $21.57 $21.57 $21.57 $21.57 $20.66 45
2019-01-04 $21.57 $21.57 $21.57 $21.57 $20.66 117
2019-01-03 $20.33 $20.33 $20.33 $20.33 $19.47 6,005
2019-01-02 $20.70 $20.70 $20.70 $20.70 $19.83 5
2018-12-31 $21.15 $21.15 $20.70 $20.70 $19.83 2,531
2018-12-28 $21.04 $21.04 $21.04 $21.04 $20.15 954
2018-12-27 $20.00 $20.00 $19.94 $19.94 $19.10 2,386
2018-12-26 $20.31 $20.31 $20.31 $20.31 $19.45 87
2018-12-24 $20.31 $20.31 $20.31 $20.31 $19.45 0
2018-12-21 $20.31 $20.31 $20.31 $20.31 $19.45 171
2018-12-20 $20.71 $20.71 $19.90 $20.00 $19.16 6,077
2018-12-19 $21.11 $21.11 $20.92 $20.92 $20.04 206,133
2018-12-18 $20.99 $20.99 $20.90 $20.90 $20.02 100,395
2018-12-17 $20.61 $20.77 $20.61 $20.77 $19.89 1,150
2018-12-14 $21.56 $21.56 $21.56 $21.56 $20.65 229
2018-12-13 $21.78 $21.78 $21.70 $21.70 $20.79 1,136
2018-12-12 $21.00 $21.00 $21.00 $21.00 $20.12 0
2018-12-11 $21.27 $21.27 $21.00 $21.00 $20.12 1,300
2018-12-10 $20.45 $20.45 $20.09 $20.09 $19.24 300
2018-12-07 $20.49 $20.49 $20.49 $20.49 $19.63 0
2018-12-06 $20.73 $20.73 $20.49 $20.49 $19.63 789
2018-12-04 $22.13 $22.13 $22.13 $22.13 $21.20 40
2018-12-03 $22.13 $22.13 $22.13 $22.13 $21.20 62
2018-11-30 $22.74 $22.74 $22.13 $22.13 $21.20 620
2018-11-29 $23.10 $23.10 $22.83 $22.83 $21.87 8,332
2018-11-28 $22.60 $22.60 $22.11 $22.11 $21.18 406
2018-11-27 $22.55 $22.55 $22.28 $22.28 $21.34 550
2018-11-26 $23.15 $23.15 $23.15 $23.15 $22.17 296
2018-11-23 $21.82 $21.82 $21.82 $21.82 $20.90 12
2018-11-21 $21.82 $21.82 $21.82 $21.82 $20.90 200
2018-11-20 $21.82 $21.82 $21.82 $21.82 $20.90 503
2018-11-19 $24.25 $24.25 $24.25 $24.25 $23.23 12
2018-11-16 $24.25 $24.25 $24.25 $24.25 $23.23 0
2018-11-15 $24.25 $24.25 $24.25 $24.25 $23.23 506
2018-11-14 $25.33 $25.33 $25.33 $25.33 $24.26 0
2018-11-13 $25.33 $25.33 $25.33 $25.33 $24.26 340
2018-11-12 $24.88 $24.88 $24.88 $24.88 $23.83 0
2018-11-09 $24.88 $24.88 $24.88 $24.88 $23.83 298
2018-11-08 $24.88 $24.88 $24.88 $24.88 $23.83 82
2018-11-07 $24.88 $24.88 $24.88 $24.88 $23.83 0
2018-11-06 $24.88 $24.88 $24.88 $24.88 $23.83 480
2018-11-05 $25.96 $25.96 $25.96 $25.96 $24.87 0
2018-11-02 $25.96 $25.96 $25.96 $25.96 $24.87 1,004
2018-11-01 $25.10 $25.10 $25.10 $25.10 $24.04 87
2018-10-31 $24.60 $25.12 $24.60 $25.10 $24.04 786
2018-10-30 $22.90 $22.90 $22.90 $22.90 $21.94 100
2018-10-29 $22.90 $22.90 $22.90 $22.90 $21.94 0
2018-10-26 $23.28 $23.28 $22.90 $22.90 $21.94 450
2018-10-25 $24.34 $24.34 $24.34 $24.34 $23.31 50
2018-10-24 $24.34 $24.34 $24.34 $24.34 $23.31 102
2018-10-23 $24.34 $24.34 $24.34 $24.34 $23.31 24
2018-10-22 $24.43 $24.43 $24.34 $24.34 $23.31 1,400
2018-10-19 $23.99 $24.75 $23.99 $24.75 $23.71 3,720
2018-10-18 $25.70 $25.70 $25.70 $25.70 $24.62 23
2018-10-17 $25.70 $25.70 $25.70 $25.70 $24.62 74
2018-10-16 $25.70 $25.70 $25.70 $25.70 $24.62 0
2018-10-15 $25.70 $25.70 $25.70 $25.70 $24.62 200
2018-10-12 $26.53 $26.53 $26.47 $26.47 $25.35 6,797
2018-10-11 $26.55 $26.65 $26.55 $26.65 $25.53 470
2018-10-10 $27.60 $27.60 $27.52 $27.52 $26.36 3,600
2018-10-09 $28.14 $28.14 $28.14 $28.14 $26.95 100
2018-10-08 $31.85 $31.85 $31.85 $31.85 $30.51 6
2018-10-05 $31.85 $31.85 $31.85 $31.85 $30.51 113
2018-10-04 $31.85 $31.85 $31.85 $31.85 $30.51 98
2018-10-03 $31.85 $31.85 $31.85 $31.85 $30.51 0
2018-10-02 $31.85 $31.85 $31.85 $31.85 $30.51 46
2018-10-01 $31.59 $31.85 $31.59 $31.85 $30.51 741
2018-09-28 $30.93 $30.93 $30.93 $30.93 $29.63 0
2018-09-27 $30.93 $30.93 $30.93 $30.93 $29.63 64
2018-09-26 $30.93 $30.93 $30.93 $30.93 $29.63 38
2018-09-25 $30.93 $30.93 $30.93 $30.93 $29.63 119
2018-09-24 $30.93 $30.93 $30.93 $30.93 $29.63 1
2018-09-21 $30.93 $30.93 $30.93 $30.93 $29.63 926
2018-09-20 $30.97 $30.97 $30.97 $30.97 $29.67 25
2018-09-19 $30.97 $30.97 $30.97 $30.97 $29.67 600
2018-09-18 $31.13 $31.13 $31.13 $31.13 $29.82 6
2018-09-17 $31.13 $31.13 $31.13 $31.13 $29.82 400
2018-09-14 $31.67 $31.67 $31.67 $31.67 $30.34 169
2018-09-13 $31.00 $31.12 $31.00 $31.12 $29.81 340
2018-09-12 $31.10 $31.10 $31.10 $31.10 $29.79 231
2018-09-11 $31.69 $31.69 $31.69 $31.69 $30.35 393
2018-09-10 $29.50 $29.50 $29.50 $29.50 $28.26 438
2018-09-07 $29.50 $29.50 $29.50 $29.50 $28.26 181
2018-09-06 $30.00 $30.00 $30.00 $30.00 $28.74 100
2018-09-05 $30.80 $30.80 $30.80 $30.80 $29.50 0
2018-09-04 $30.80 $30.80 $30.80 $30.80 $29.50 113
2018-08-31 $30.80 $30.80 $30.80 $30.80 $29.50 300
2018-08-30 $31.05 $31.05 $31.05 $31.05 $29.74 0
2018-08-29 $31.05 $31.05 $31.05 $31.05 $29.74 0
2018-08-28 $31.05 $31.05 $31.05 $31.05 $29.74 25,250
2018-08-27 $30.10 $30.10 $30.10 $30.10 $28.83 76
2018-08-24 $30.10 $30.10 $30.10 $30.10 $28.83 36
2018-08-23 $30.48 $30.48 $30.10 $30.10 $28.83 3,415
2018-08-22 $30.24 $30.24 $30.24 $30.24 $28.97 0
2018-08-21 $30.24 $30.24 $30.24 $30.24 $28.97 100
2018-08-20 $30.61 $30.61 $30.61 $30.61 $29.32 133
2018-08-17 $29.40 $29.40 $29.40 $29.40 $28.16 0
2018-08-16 $29.40 $29.40 $29.40 $29.40 $28.16 0
2018-08-15 $30.05 $30.05 $29.40 $29.40 $27.83 440
2018-08-14 $31.11 $31.11 $31.11 $31.11 $29.45 90
2018-08-13 $31.11 $31.11 $31.11 $31.11 $29.45 0
2018-08-10 $30.55 $31.11 $30.55 $31.11 $29.45 1,299
2018-08-09 $31.16 $31.16 $31.16 $31.16 $29.50 100
2018-08-08 $30.09 $30.09 $30.09 $30.09 $28.48 60
2018-08-07 $30.09 $30.09 $30.09 $30.09 $28.48 0
2018-08-06 $30.09 $30.09 $30.09 $30.09 $28.48 200
2018-08-03 $30.25 $30.25 $30.25 $30.25 $28.64 131
2018-08-02 $30.45 $30.45 $30.45 $30.45 $28.82 242
2018-08-01 $30.45 $30.45 $30.45 $30.45 $28.82 300
2018-07-31 $30.90 $30.90 $30.90 $30.90 $29.25 0
2018-07-30 $30.90 $30.90 $30.90 $30.90 $29.25 200
2018-07-27 $31.15 $31.15 $31.15 $31.15 $29.49 222
2018-07-26 $31.07 $31.07 $31.07 $31.07 $29.41 185
2018-07-25 $31.55 $31.55 $31.55 $31.55 $29.87 0
2018-07-24 $31.55 $31.55 $31.55 $31.55 $29.87 0
2018-07-23 $31.55 $31.55 $31.55 $31.55 $29.87 5
2018-07-20 $31.55 $31.55 $31.55 $31.55 $29.87 9
2018-07-19 $31.55 $31.55 $31.55 $31.55 $29.87 0
2018-07-18 $31.55 $31.55 $31.55 $31.55 $29.87 200
2018-07-17 $31.33 $31.33 $31.33 $31.33 $29.66 953
2018-07-16 $30.83 $30.83 $30.83 $30.83 $29.18 400
2018-07-13 $30.95 $30.95 $30.94 $30.94 $29.29 400
2018-07-12 $30.49 $30.49 $30.49 $30.49 $28.86 79
2018-07-11 $30.49 $30.49 $30.49 $30.49 $28.86 0
2018-07-10 $30.49 $30.49 $30.49 $30.49 $28.86 35
2018-07-09 $30.49 $30.49 $30.49 $30.49 $28.86 200
2018-07-06 $29.47 $29.47 $29.47 $29.47 $27.90 0
2018-07-05 $29.47 $29.47 $29.47 $29.47 $27.90 1
2018-07-03 $29.47 $29.47 $29.47 $29.47 $27.90 83
2018-07-02 $29.47 $29.47 $29.47 $29.47 $27.90 0
2018-06-29 $29.47 $29.47 $29.47 $29.47 $27.90 0
2018-06-28 $29.47 $29.47 $29.47 $29.47 $27.90 50
2018-06-27 $29.47 $29.47 $29.47 $29.47 $27.90 1,600
2018-06-26 $29.60 $29.60 $29.60 $29.60 $28.02 1,400
2018-06-25 $30.23 $30.23 $30.23 $30.23 $28.62 10
2018-06-22 $30.23 $30.23 $30.23 $30.23 $28.62 221
2018-06-21 $30.23 $30.23 $30.23 $30.23 $28.62 42
2018-06-20 $30.23 $30.23 $30.23 $30.23 $28.62 600
2018-06-19 $29.73 $29.73 $29.73 $29.73 $28.14 200
2018-06-18 $31.55 $31.60 $31.55 $31.60 $29.91 1,384
2018-06-15 $31.83 $31.83 $31.83 $31.83 $30.13 50
2018-06-14 $31.83 $31.83 $31.83 $31.83 $30.13 200
2018-06-13 $31.90 $31.90 $31.90 $31.90 $30.20 200
2018-06-12 $32.19 $32.19 $32.19 $32.19 $30.47 0
2018-06-11 $32.19 $32.19 $32.19 $32.19 $30.47 0
2018-06-08 $32.19 $32.19 $32.19 $32.19 $30.47 10
2018-06-07 $32.19 $32.19 $32.19 $32.19 $30.47 0
2018-06-06 $32.19 $32.19 $32.19 $32.19 $30.47 600
2018-06-05 $31.00 $31.00 $31.00 $31.00 $29.35 45
2018-06-04 $31.00 $31.00 $31.00 $31.00 $29.35 90
2018-06-01 $31.00 $31.00 $31.00 $31.00 $29.35 514
2018-05-31 $30.07 $30.07 $30.07 $30.07 $28.47 0
2018-05-30 $30.07 $30.07 $30.07 $30.07 $28.47 90
2018-05-29 $30.40 $30.40 $30.07 $30.07 $28.47 1,971
2018-05-25 $31.61 $31.61 $31.61 $31.61 $29.92 0
2018-05-24 $31.61 $31.61 $31.61 $31.61 $29.92 0
2018-05-23 $31.61 $31.61 $31.61 $31.61 $29.92 3
2018-05-22 $31.61 $31.61 $31.61 $31.61 $29.92 0
2018-05-21 $31.61 $31.61 $31.61 $31.61 $29.92 1,200
2018-05-18 $31.02 $31.02 $31.02 $31.02 $29.36 698
2018-05-17 $30.25 $30.25 $30.25 $30.25 $28.64 0
2018-05-16 $30.25 $30.25 $30.25 $30.25 $28.64 100
2018-05-15 $30.25 $30.25 $30.25 $30.25 $28.64 44
2018-05-14 $30.34 $30.34 $30.25 $30.25 $28.64 920
2018-05-11 $29.69 $29.69 $29.69 $29.69 $28.11 40
2018-05-10 $29.69 $29.69 $29.69 $29.69 $28.11 90
2018-05-09 $29.90 $30.00 $29.69 $29.69 $28.11 1,107
2018-05-08 $29.10 $29.10 $29.10 $29.10 $27.55 400
2018-05-07 $28.25 $28.25 $28.25 $28.25 $26.74 181
2018-05-04 $28.25 $28.25 $28.25 $28.25 $26.74 284
2018-05-03 $28.25 $28.25 $28.25 $28.25 $26.74 0
2018-05-02 $28.25 $28.25 $28.25 $28.25 $26.74 1,000
2018-05-01 $27.50 $27.50 $27.50 $27.50 $26.03 100
2018-04-30 $29.65 $29.65 $29.65 $29.65 $28.07 0
2018-04-27 $29.65 $29.65 $29.65 $29.65 $28.07 25
2018-04-26 $29.65 $29.65 $29.65 $29.65 $28.07 401
2018-04-25 $29.65 $29.65 $29.65 $29.65 $28.07 0
2018-04-24 $29.65 $29.65 $29.65 $29.65 $28.07 1
2018-04-23 $29.65 $29.65 $29.65 $29.65 $28.07 1
2018-04-20 $29.65 $29.65 $29.65 $29.65 $28.07 49
2018-04-19 $29.65 $29.65 $29.65 $29.65 $28.07 0
2018-04-18 $29.65 $29.65 $29.65 $29.65 $28.07 4,200
2018-04-17 $29.65 $29.65 $29.65 $29.65 $28.07 72
2018-04-16 $29.74 $29.74 $29.65 $29.65 $28.07 1,082
2018-04-13 $29.05 $29.05 $29.05 $29.05 $27.50 66
2018-04-12 $29.05 $29.05 $29.05 $29.05 $27.50 200
2018-04-11 $28.17 $28.17 $28.17 $28.17 $26.67 0
2018-04-10 $28.17 $28.17 $28.17 $28.17 $26.67 0
2018-04-09 $28.17 $28.17 $28.17 $28.17 $26.67 500
2018-04-06 $27.77 $27.77 $27.77 $27.77 $26.29 0
2018-04-05 $27.77 $27.77 $27.77 $27.77 $26.29 400
2018-04-04 $26.84 $26.84 $26.84 $26.84 $25.41 127
2018-04-03 $27.32 $27.32 $27.32 $27.32 $25.86 327
2018-04-02 $27.25 $27.25 $27.25 $27.25 $25.80 8
2018-03-29 $27.25 $27.25 $27.25 $27.25 $25.80 4,598
2018-03-28 $27.15 $27.15 $27.15 $27.15 $25.70 910
2018-03-27 $27.61 $27.61 $27.61 $27.61 $26.14 800
2018-03-26 $27.03 $27.03 $27.03 $27.03 $25.59 90
2018-03-23 $27.28 $27.41 $27.03 $27.03 $25.59 520
2018-03-22 $27.60 $27.60 $27.60 $27.60 $26.13 0
2018-03-21 $27.60 $27.60 $27.60 $27.60 $26.13 300
2018-03-20 $28.00 $28.00 $28.00 $28.00 $26.51 0
2018-03-19 $28.00 $28.00 $28.00 $28.00 $26.51 0
2018-03-16 $28.00 $28.00 $28.00 $28.00 $26.51 200
2018-03-15 $27.90 $27.90 $27.89 $27.89 $26.40 1,469
2018-03-14 $27.70 $27.70 $27.70 $27.70 $26.22 0
2018-03-13 $27.70 $27.70 $27.70 $27.70 $26.22 0
2018-03-12 $27.70 $27.70 $27.70 $27.70 $26.22 300
2018-03-09 $27.65 $27.65 $27.65 $27.65 $26.17 761
2018-03-08 $28.79 $28.79 $28.79 $28.79 $27.25 79
2018-03-07 $28.79 $28.79 $28.79 $28.79 $27.25 20
2018-03-06 $28.79 $28.79 $28.79 $28.79 $27.25 0
2018-03-05 $28.79 $28.79 $28.79 $28.79 $27.25 0
2018-03-02 $28.79 $28.79 $28.79 $28.79 $27.25 5
2018-03-01 $28.79 $28.79 $28.79 $28.79 $27.25 20
2018-02-28 $28.79 $28.79 $28.79 $28.79 $27.25 0
2018-02-27 $28.79 $28.79 $28.79 $28.79 $27.25 0
2018-02-26 $29.20 $29.20 $28.79 $28.79 $27.25 1,100
2018-02-23 $29.30 $29.30 $29.30 $29.30 $27.74 0
2018-02-22 $29.30 $29.30 $29.30 $29.30 $27.74 0
2018-02-21 $29.30 $29.30 $29.30 $29.30 $27.74 100
2018-02-20 $28.89 $29.15 $28.80 $28.80 $27.26 2,313
2018-02-16 $28.16 $28.16 $28.16 $28.16 $26.66 15
2018-02-15 $28.16 $28.16 $28.16 $28.16 $26.66 23
2018-02-14 $28.25 $28.25 $28.16 $28.16 $26.66 362
2018-02-13 $26.61 $26.61 $26.61 $26.61 $25.19 57
2018-02-12 $26.61 $26.61 $26.61 $26.61 $25.19 0
2018-02-09 $27.05 $27.05 $26.61 $26.61 $25.19 1,322
2018-02-08 $27.45 $27.45 $27.45 $27.45 $25.98 166
2018-02-07 $28.50 $28.50 $28.50 $28.50 $26.98 105
2018-02-06 $28.65 $28.65 $28.65 $28.65 $27.12 350
2018-02-05 $28.25 $28.25 $28.25 $28.25 $26.74 323
2018-02-02 $28.78 $28.80 $28.60 $28.60 $27.07 400
2018-02-01 $29.70 $29.70 $29.70 $29.70 $28.11 445
2018-01-31 $29.95 $29.95 $29.95 $29.95 $28.35 276
2018-01-30 $29.50 $29.78 $29.50 $29.78 $28.19 1,484
2018-01-29 $30.30 $30.30 $29.76 $29.76 $28.17 3,517
2018-01-26 $30.26 $30.30 $30.26 $30.30 $28.68 631
2018-01-25 $29.50 $29.50 $29.50 $29.50 $27.93 0
2018-01-24 $29.50 $29.50 $29.50 $29.50 $27.93 0
2018-01-23 $29.50 $29.50 $29.50 $29.50 $27.93 0
2018-01-22 $29.50 $29.50 $29.50 $29.50 $27.93 3,100
2018-01-19 $29.65 $29.65 $29.65 $29.65 $28.07 329
2018-01-18 $29.59 $29.65 $29.44 $29.65 $28.07 6,091
2018-01-17 $29.65 $30.05 $29.65 $30.05 $28.39 515
2018-01-16 $28.68 $28.68 $28.68 $28.68 $27.10 110
2018-01-12 $28.68 $28.68 $28.68 $28.68 $27.10 100
2018-01-11 $28.00 $28.05 $28.00 $28.05 $26.50 1,002
2018-01-10 $27.50 $27.50 $27.50 $27.50 $25.98 3
2018-01-09 $27.50 $27.50 $27.50 $27.50 $25.98 0
2018-01-08 $27.30 $27.50 $27.30 $27.50 $25.98 1,118
2018-01-05 $26.76 $26.76 $26.76 $26.76 $25.28 13
2018-01-04 $26.76 $26.76 $26.76 $26.76 $25.28 40
2018-01-03 $26.76 $26.76 $26.76 $26.76 $25.28 0
2018-01-02 $26.76 $26.76 $26.76 $26.76 $25.28 500
2017-12-29 $26.30 $26.30 $26.30 $26.30 $24.85 0
2017-12-28 $26.30 $26.30 $26.30 $26.30 $24.85 54
2017-12-27 $26.30 $26.30 $26.30 $26.30 $24.85 1
2017-12-26 $26.30 $26.30 $26.30 $26.30 $24.85 0
2017-12-22 $26.30 $26.30 $26.30 $26.30 $24.85 200
2017-12-21 $26.54 $26.54 $26.54 $26.54 $25.08 500
2017-12-20 $26.38 $26.38 $26.20 $26.20 $24.76 462
2017-12-19 $26.42 $26.42 $26.42 $26.42 $24.96 419
2017-12-18 $26.00 $26.00 $26.00 $26.00 $24.57 25
2017-12-15 $26.00 $26.00 $26.00 $26.00 $24.57 0
2017-12-14 $26.10 $26.10 $25.91 $26.00 $24.57 1,988
2017-12-13 $26.40 $26.40 $25.90 $26.13 $24.69 1,174
2017-12-12 $27.27 $27.65 $27.27 $27.65 $26.13 175,527
2017-12-11 $26.65 $26.65 $26.65 $26.65 $25.18 400
2017-12-08 $26.72 $26.72 $26.72 $26.72 $25.25 50
2017-12-07 $26.72 $26.72 $26.72 $26.72 $25.25 2,700
2017-12-06 $26.14 $26.14 $26.14 $26.14 $24.70 0
2017-12-05 $26.14 $26.14 $26.14 $26.14 $24.70 25
2017-12-04 $26.14 $26.14 $26.14 $26.14 $24.70 0
2017-12-01 $26.14 $26.14 $26.14 $26.14 $24.70 200
2017-11-30 $25.41 $25.41 $25.41 $25.41 $24.01 0
2017-11-29 $25.41 $25.41 $25.41 $25.41 $24.01 52
2017-11-28 $25.41 $25.41 $25.41 $25.41 $24.01 39
2017-11-27 $25.41 $25.41 $25.41 $25.41 $24.01 71
2017-11-24 $25.41 $25.41 $25.41 $25.41 $24.01 0
2017-11-22 $25.41 $25.41 $25.41 $25.41 $24.01 50
2017-11-21 $25.41 $25.41 $25.41 $25.41 $24.01 0
2017-11-20 $25.41 $25.41 $25.41 $25.41 $24.01 42
2017-11-17 $25.41 $25.41 $25.41 $25.41 $24.01 200
2017-11-16 $25.14 $25.14 $25.14 $25.14 $23.75 100
2017-11-15 $25.40 $25.40 $25.40 $25.40 $24.00 65
2017-11-14 $25.40 $25.40 $25.40 $25.40 $24.00 0
2017-11-13 $25.40 $25.40 $25.40 $25.40 $24.00 0
2017-11-10 $25.40 $25.40 $25.40 $25.40 $24.00 800
2017-11-09 $25.50 $25.50 $25.50 $25.50 $24.09 1,925
2017-11-08 $25.55 $25.55 $25.55 $25.55 $24.14 769
2017-11-07 $25.55 $25.55 $25.55 $25.55 $24.14 0
2017-11-06 $25.55 $25.55 $25.55 $25.55 $24.14 0
2017-11-03 $25.55 $25.55 $25.55 $25.55 $24.14 0
2017-11-02 $25.55 $25.55 $25.55 $25.55 $24.14 300
2017-11-01 $26.07 $26.07 $26.07 $26.07 $24.63 383
2017-10-31 $25.80 $25.91 $25.80 $25.91 $24.48 6,300
2017-10-30 $25.87 $25.87 $25.87 $25.87 $24.44 25
2017-10-27 $25.87 $25.87 $25.87 $25.87 $24.44 42
2017-10-26 $25.87 $25.87 $25.87 $25.87 $24.44 400
2017-10-25 $25.69 $25.76 $25.69 $25.76 $24.34 3,733
2017-10-24 $24.98 $24.98 $24.98 $24.98 $23.60 24
2017-10-23 $24.98 $24.98 $24.98 $24.98 $23.60 881
2017-10-20 $24.98 $24.98 $24.98 $24.98 $23.60 0
2017-10-19 $24.98 $24.98 $24.98 $24.98 $23.60 100
2017-10-18 $24.54 $24.54 $24.54 $24.54 $23.19 178
2017-10-17 $24.54 $24.54 $24.54 $24.54 $23.19 391
2017-10-16 $24.62 $24.62 $24.54 $24.54 $23.19 829
2017-10-13 $24.70 $24.70 $24.70 $24.70 $23.34 0
2017-10-12 $24.70 $24.70 $24.70 $24.70 $23.34 0
2017-10-11 $24.42 $24.70 $24.42 $24.70 $23.34 722
2017-10-10 $24.40 $24.40 $24.40 $24.40 $23.05 3
2017-10-09 $24.27 $24.40 $24.27 $24.40 $23.05 500
2017-10-06 $24.25 $24.25 $24.25 $24.25 $22.91 123
2017-10-05 $24.75 $24.75 $24.75 $24.75 $23.39 75
2017-10-04 $24.75 $24.75 $24.75 $24.75 $23.39 0
2017-10-03 $24.75 $24.75 $24.75 $24.75 $23.39 400
2017-10-02 $23.79 $23.79 $23.79 $23.79 $22.48 272
2017-09-29 $24.00 $24.00 $24.00 $24.00 $22.68 154
2017-09-28 $23.80 $23.80 $23.80 $23.80 $22.49 72
2017-09-27 $23.55 $23.80 $23.55 $23.80 $22.49 200
2017-09-26 $23.78 $23.78 $23.78 $23.78 $22.47 40,537
2017-09-25 $23.74 $23.78 $23.74 $23.78 $22.47 301
2017-09-22 $24.30 $24.30 $24.30 $24.30 $22.96 211
2017-09-21 $24.35 $24.35 $24.35 $24.35 $23.01 463
2017-09-20 $24.10 $24.10 $24.10 $24.10 $22.77 436
2017-09-19 $24.00 $24.02 $24.00 $24.02 $22.70 732
2017-09-18 $23.85 $23.85 $23.60 $23.60 $22.30 4,249
2017-09-15 $23.44 $23.44 $23.44 $23.44 $22.15 0
2017-09-14 $23.60 $23.60 $23.44 $23.44 $22.15 35,071
2017-09-13 $23.54 $23.59 $23.06 $23.06 $21.79 21,700
2017-09-12 $22.35 $22.35 $22.35 $22.35 $21.12 19
2017-09-11 $22.10 $22.35 $22.10 $22.35 $21.12 750
2017-09-08 $22.30 $22.30 $22.30 $22.30 $21.07 400
2017-09-07 $21.99 $22.03 $21.99 $22.03 $20.82 2,500
2017-09-06 $21.34 $21.34 $21.34 $21.34 $20.16 100
2017-09-05 $21.34 $21.34 $21.34 $21.34 $20.16 38
2017-09-01 $21.34 $21.34 $21.34 $21.34 $20.16 41
2017-08-31 $21.34 $21.34 $21.34 $21.34 $20.16 1,400
2017-08-30 $20.70 $20.70 $20.70 $20.70 $19.56 50
2017-08-29 $20.70 $20.70 $20.70 $20.70 $19.56 900
2017-08-28 $20.70 $20.70 $20.70 $20.70 $19.56 900
2017-08-25 $20.51 $20.68 $20.51 $20.68 $19.54 1,200
2017-08-24 $20.24 $20.24 $20.24 $20.24 $19.12 16,246
2017-08-23 $20.24 $20.24 $20.24 $20.24 $19.12 500
2017-08-22 $20.52 $20.52 $20.52 $20.52 $19.39 246
2017-08-21 $20.57 $20.57 $20.57 $20.57 $19.44 0
2017-08-18 $20.57 $20.57 $20.57 $20.57 $19.44 74
2017-08-17 $20.57 $20.57 $20.57 $20.57 $19.44 124
2017-08-16 $20.70 $20.70 $20.70 $20.70 $19.34 0
2017-08-15 $20.70 $20.70 $20.70 $20.70 $19.34 41
2017-08-14 $20.44 $20.70 $20.44 $20.70 $19.34 1,200
2017-08-11 $21.31 $21.31 $21.31 $21.31 $19.92 0
2017-08-10 $21.31 $21.31 $21.31 $21.31 $19.92 50
2017-08-09 $21.31 $21.31 $21.31 $21.31 $19.92 0
2017-08-08 $21.31 $21.31 $21.31 $21.31 $19.92 0
2017-08-07 $21.31 $21.31 $21.31 $21.31 $19.92 0
2017-08-04 $21.31 $21.31 $21.31 $21.31 $19.92 800
2017-08-03 $21.63 $21.63 $21.63 $21.63 $20.21 78
2017-08-02 $21.63 $21.63 $21.63 $21.63 $20.21 0
2017-08-01 $21.63 $21.63 $21.63 $21.63 $20.21 91
2017-07-31 $21.63 $21.63 $21.63 $21.63 $20.21 0
2017-07-28 $21.63 $21.63 $21.63 $21.63 $20.21 43
2017-07-27 $21.63 $21.63 $21.63 $21.63 $20.21 92
2017-07-26 $21.51 $21.90 $21.51 $21.63 $20.21 5,409
2017-07-25 $21.72 $21.72 $21.72 $21.72 $20.30 0
2017-07-24 $21.72 $21.72 $21.72 $21.72 $20.30 200
2017-07-21 $21.55 $21.55 $21.55 $21.55 $20.14 0
2017-07-20 $21.55 $21.55 $21.55 $21.55 $20.14 0
2017-07-19 $21.55 $21.55 $21.55 $21.55 $20.14 0
2017-07-18 $21.55 $21.55 $21.55 $21.55 $20.14 0
2017-07-17 $21.55 $21.55 $21.55 $21.55 $20.14 600
2017-07-14 $20.09 $20.09 $20.09 $20.09 $18.77 80
2017-07-13 $20.09 $20.09 $20.09 $20.09 $18.77 0
2017-07-12 $20.09 $20.09 $20.09 $20.09 $18.77 0
2017-07-11 $20.09 $20.09 $20.09 $20.09 $18.77 0
2017-07-10 $20.09 $20.09 $20.09 $20.09 $18.77 200
2017-07-07 $20.25 $20.25 $20.25 $20.25 $18.92 0
2017-07-06 $20.25 $20.25 $20.25 $20.25 $18.92 2,403
2017-07-05 $20.85 $20.85 $20.85 $20.85 $19.49 52
2017-07-03 $20.85 $20.85 $20.85 $20.85 $19.49 0
2017-06-30 $20.85 $20.85 $20.85 $20.85 $19.49 300
2017-06-29 $19.98 $19.98 $19.98 $19.98 $18.67 0
2017-06-28 $19.98 $19.98 $19.98 $19.98 $18.67 5,080
2017-06-27 $19.98 $19.98 $19.98 $19.98 $18.67 600
2017-06-26 $20.50 $20.50 $20.50 $20.50 $19.16 895
2017-06-23 $20.45 $20.45 $20.45 $20.45 $19.11 653
2017-06-22 $20.45 $20.45 $20.45 $20.45 $19.11 0
2017-06-21 $20.45 $20.45 $20.45 $20.45 $19.11 0
2017-06-20 $20.45 $20.45 $20.45 $20.45 $19.11 4
2017-06-19 $20.45 $20.45 $20.45 $20.45 $19.11 0
2017-06-16 $20.40 $20.45 $20.40 $20.45 $19.11 482
2017-06-15 $20.60 $20.60 $20.60 $20.60 $19.25 226
2017-06-14 $21.00 $21.00 $21.00 $21.00 $19.63 218
2017-06-13 $21.00 $21.00 $21.00 $21.00 $19.63 3
2017-06-12 $20.82 $21.00 $20.82 $21.00 $19.63 400
2017-06-09 $20.77 $20.77 $20.77 $20.77 $19.41 0
2017-06-08 $20.77 $20.77 $20.77 $20.77 $19.41 0
2017-06-07 $20.77 $20.77 $20.77 $20.77 $19.41 0
2017-06-06 $20.77 $20.77 $20.77 $20.77 $19.41 27
2017-06-05 $20.77 $20.77 $20.77 $20.77 $19.41 0
2017-06-02 $20.93 $20.93 $20.77 $20.77 $19.41 300
2017-06-01 $20.40 $20.40 $20.40 $20.40 $19.06 0
2017-05-31 $20.40 $20.40 $20.40 $20.40 $19.06 59
2017-05-30 $20.40 $20.40 $20.40 $20.40 $19.06 125
2017-05-26 $20.40 $20.40 $20.40 $20.40 $19.06 76
2017-05-25 $20.40 $20.40 $20.40 $20.40 $19.06 13
2017-05-24 $20.40 $20.40 $20.40 $20.40 $19.06 2,700
2017-05-23 $20.45 $20.45 $20.45 $20.45 $19.11 5
2017-05-22 $20.45 $20.45 $20.45 $20.45 $19.11 0
2017-05-19 $20.45 $20.45 $20.45 $20.45 $19.11 0
2017-05-18 $20.45 $20.45 $20.45 $20.45 $19.11 48
2017-05-17 $20.45 $20.45 $20.45 $20.45 $19.11 24
2017-05-16 $20.45 $20.45 $20.45 $20.45 $19.11 1
2017-05-15 $20.45 $20.45 $20.45 $20.45 $19.11 69
2017-05-12 $20.45 $20.45 $20.45 $20.45 $19.11 200
2017-05-11 $20.77 $20.77 $20.77 $20.77 $19.41 80,976
2017-05-10 $20.93 $20.93 $20.93 $20.93 $19.56 111
2017-05-09 $20.84 $20.84 $20.84 $20.84 $19.48 0
2017-05-08 $20.84 $20.84 $20.84 $20.84 $19.48 300
2017-05-05 $20.94 $20.94 $20.94 $20.94 $19.57 3
2017-05-04 $20.94 $20.94 $20.94 $20.94 $19.57 0
2017-05-03 $20.94 $20.94 $20.94 $20.94 $19.57 0
2017-05-02 $20.94 $20.94 $20.94 $20.94 $19.57 100
2017-05-01 $21.26 $21.26 $21.26 $21.26 $19.87 67
2017-04-28 $21.26 $21.26 $21.26 $21.26 $19.87 0
2017-04-27 $21.26 $21.26 $21.26 $21.26 $19.87 2
2017-04-26 $21.26 $21.26 $21.26 $21.26 $19.87 1,300
2017-04-25 $20.35 $20.35 $20.35 $20.35 $19.02 0
2017-04-24 $20.35 $20.35 $20.35 $20.35 $19.02 90
2017-04-21 $20.35 $20.35 $20.35 $20.35 $19.02 300
2017-04-20 $20.35 $20.49 $20.35 $20.39 $19.06 736
2017-04-19 $20.75 $20.83 $20.75 $20.83 $19.47 2,232
2017-04-18 $21.42 $21.42 $21.42 $21.42 $20.02 59
2017-04-17 $21.15 $21.42 $21.15 $21.42 $20.02 300
2017-04-13 $20.75 $20.75 $20.60 $20.60 $19.25 3,386
2017-04-12 $21.15 $21.15 $21.15 $21.15 $19.77 0
2017-04-11 $21.15 $21.15 $21.15 $21.15 $19.77 682
2017-04-10 $21.15 $21.15 $21.15 $21.15 $19.77 0
2017-04-07 $21.15 $21.15 $21.15 $21.15 $19.77 500
2017-04-06 $20.83 $20.83 $20.83 $20.83 $19.47 29
2017-04-05 $20.83 $20.83 $20.83 $20.83 $19.47 1,700
2017-04-04 $19.99 $19.99 $19.99 $19.99 $18.68 3
2017-04-03 $19.99 $19.99 $19.99 $19.99 $18.68 64
2017-03-31 $19.99 $19.99 $19.99 $19.99 $18.68 70
2017-03-30 $19.99 $19.99 $19.99 $19.99 $18.68 454
2017-03-29 $19.99 $19.99 $19.99 $19.99 $18.68 0
2017-03-28 $19.99 $19.99 $19.99 $19.99 $18.68 100
2017-03-27 $20.07 $20.07 $19.92 $19.92 $18.62 513
2017-03-24 $20.00 $20.00 $20.00 $20.00 $18.69 0
2017-03-23 $20.00 $20.00 $20.00 $20.00 $18.69 25
2017-03-22 $20.10 $20.15 $20.00 $20.00 $18.69 2,500
2017-03-21 $20.58 $20.58 $20.45 $20.45 $19.11 247
2017-03-20 $20.97 $21.00 $20.97 $21.00 $19.63 587
2017-03-17 $20.95 $20.95 $20.95 $20.95 $19.58 0
2017-03-16 $20.95 $20.95 $20.95 $20.95 $19.58 0
2017-03-15 $20.95 $20.95 $20.95 $20.95 $19.58 86
2017-03-14 $20.95 $20.95 $20.95 $20.95 $19.58 0
2017-03-13 $20.88 $20.95 $20.88 $20.95 $19.58 383
2017-03-10 $20.07 $20.07 $20.07 $20.07 $18.76 0
2017-03-09 $20.30 $20.30 $20.07 $20.07 $18.76 414
2017-03-08 $20.50 $20.50 $20.45 $20.45 $19.11 519
2017-03-07 $20.97 $20.97 $20.97 $20.97 $19.60 200
2017-03-06 $21.19 $21.19 $21.19 $21.19 $19.80 63
2017-03-03 $21.19 $21.19 $21.19 $21.19 $19.80 0
2017-03-02 $21.35 $21.35 $21.19 $21.19 $19.80 551
2017-03-01 $21.64 $21.64 $21.64 $21.64 $20.22 300
2017-02-28 $20.48 $20.48 $20.48 $20.48 $19.14 507
2017-02-27 $20.48 $20.48 $20.48 $20.48 $19.14 450
2017-02-24 $20.34 $20.48 $20.34 $20.48 $19.14 1,200
2017-02-23 $21.33 $21.33 $21.33 $21.33 $19.93 0
2017-02-22 $21.33 $21.33 $21.33 $21.33 $19.93 0
2017-02-21 $21.33 $21.33 $21.33 $21.33 $19.93 0
2017-02-17 $21.33 $21.33 $21.33 $21.33 $19.93 1
2017-02-16 $21.33 $21.33 $21.33 $21.33 $19.93 50
2017-02-15 $21.33 $21.33 $21.33 $21.33 $19.93 300
2017-02-14 $20.77 $20.77 $20.77 $20.77 $19.41 5,349
2017-02-13 $20.27 $20.27 $20.27 $20.27 $18.94 47,200
2017-02-10 $20.27 $20.27 $20.27 $20.27 $18.94 197
2017-02-09 $20.27 $20.27 $20.27 $20.27 $18.94 112
2017-02-08 $20.27 $20.27 $20.27 $20.27 $18.94 13
2017-02-07 $20.27 $20.27 $20.27 $20.27 $18.94 300
2017-02-06 $20.35 $20.35 $20.35 $20.35 $19.02 100
2017-02-03 $19.90 $19.90 $19.90 $19.90 $18.60 66
2017-02-02 $19.90 $19.90 $19.90 $19.90 $18.60 66
2017-02-01 $19.90 $19.90 $19.90 $19.90 $18.60 49
2017-01-31 $19.90 $19.90 $19.90 $19.90 $18.60 0
2017-01-30 $19.94 $19.94 $19.90 $19.90 $18.60 757
2017-01-27 $20.80 $20.80 $20.80 $20.80 $19.44 7
2017-01-26 $20.75 $20.80 $20.74 $20.80 $19.44 30,744
2017-01-25 $20.08 $20.08 $20.08 $20.08 $18.77 2,605
2017-01-24 $19.70 $19.70 $19.70 $19.70 $18.41 2,545
2017-01-23 $19.25 $19.25 $19.25 $19.25 $17.99 22
2017-01-20 $19.25 $19.25 $19.25 $19.25 $17.99 514
2017-01-19 $19.49 $19.49 $19.49 $19.49 $18.22 55
2017-01-18 $19.55 $19.55 $19.55 $19.55 $18.23 88
2017-01-17 $19.72 $19.72 $19.55 $19.55 $18.23 3,064
2017-01-13 $19.50 $19.50 $19.50 $19.50 $18.18 0
2017-01-12 $19.50 $19.50 $19.50 $19.50 $18.18 0
2017-01-11 $19.50 $19.50 $19.50 $19.50 $18.18 1,000
2017-01-10 $19.75 $19.75 $19.75 $19.75 $18.41 0
2017-01-09 $19.75 $19.75 $19.75 $19.75 $18.41 1,065
2017-01-06 $19.75 $19.75 $19.75 $19.75 $18.41 0
2017-01-05 $19.60 $19.75 $19.60 $19.75 $18.41 530
2017-01-04 $19.54 $19.54 $19.54 $19.54 $18.22 492
2017-01-03 $19.55 $19.58 $19.50 $19.52 $18.20 50,917
2016-12-30 $19.35 $19.35 $19.35 $19.35 $18.04 362
2016-12-29 $19.56 $19.56 $19.56 $19.56 $18.24 30
2016-12-28 $19.65 $19.65 $19.56 $19.56 $18.24 1,200
2016-12-27 $19.44 $19.44 $19.44 $19.44 $18.12 51
2016-12-23 $19.44 $19.44 $19.44 $19.44 $18.12 765
2016-12-22 $19.52 $19.52 $19.52 $19.52 $18.20 200
2016-12-21 $19.50 $19.50 $19.50 $19.50 $18.18 948
2016-12-20 $19.13 $19.32 $19.12 $19.17 $17.87 2,802
2016-12-19 $19.43 $19.43 $18.95 $18.95 $17.67 5,836
2016-12-16 $20.30 $20.30 $20.30 $20.30 $18.93 74
2016-12-15 $20.30 $20.30 $20.30 $20.30 $18.93 0
2016-12-14 $20.46 $20.46 $20.30 $20.30 $18.93 12,599
2016-12-13 $20.54 $20.65 $20.54 $20.65 $19.25 800
2016-12-12 $20.79 $20.82 $20.79 $20.82 $19.41 700
2016-12-09 $20.55 $20.65 $20.55 $20.55 $19.16 2,774
2016-12-08 $20.45 $20.45 $20.04 $20.04 $18.68 8,400
2016-12-07 $20.00 $20.35 $20.00 $20.23 $18.86 1,358
2016-12-06 $19.85 $19.85 $19.85 $19.85 $18.51 170
2016-12-05 $19.45 $19.55 $19.45 $19.55 $18.23 2,286
2016-12-02 $18.85 $18.85 $18.85 $18.85 $17.57 4
2016-12-01 $18.85 $18.85 $18.85 $18.85 $17.57 571
2016-11-30 $18.85 $18.85 $18.85 $18.85 $17.57 93
2016-11-29 $18.85 $18.85 $18.85 $18.85 $17.57 0
2016-11-28 $18.85 $18.85 $18.85 $18.85 $17.57 0
2016-11-25 $18.57 $18.85 $18.57 $18.85 $17.57 1,802
2016-11-23 $18.00 $18.00 $18.00 $18.00 $16.78 0
2016-11-22 $18.00 $18.00 $18.00 $18.00 $16.78 106
2016-11-21 $17.74 $17.74 $17.74 $17.74 $16.54 152
2016-11-18 $17.72 $17.72 $17.72 $17.72 $16.52 0
2016-11-17 $17.72 $17.72 $17.72 $17.72 $16.52 2,196
2016-11-16 $17.45 $17.76 $17.45 $17.76 $16.56 327
2016-11-15 $17.65 $17.65 $17.65 $17.65 $16.45 65
2016-11-14 $17.65 $17.65 $17.65 $17.65 $16.45 6,634
2016-11-11 $17.65 $17.65 $17.65 $17.65 $16.45 97
2016-11-10 $17.65 $17.65 $17.65 $17.65 $16.45 210
2016-11-09 $17.15 $17.15 $17.15 $17.15 $15.99 200
2016-11-08 $15.10 $15.10 $15.10 $15.10 $14.08 0
2016-11-07 $15.10 $15.10 $15.10 $15.10 $14.08 135
2016-11-04 $14.99 $15.10 $14.95 $15.10 $14.08 13,820
2016-11-03 $15.05 $15.05 $15.05 $15.05 $14.03 0
2016-11-02 $15.05 $15.05 $15.05 $15.05 $14.03 4,700
2016-11-01 $15.49 $15.49 $15.49 $15.49 $14.44 0
2016-10-31 $15.49 $15.49 $15.49 $15.49 $14.44 0
2016-10-28 $15.49 $15.49 $15.49 $15.49 $14.44 2,437
2016-10-27 $15.49 $15.49 $15.49 $15.49 $14.44 72
2016-10-26 $15.49 $15.49 $15.49 $15.49 $14.44 580
2016-10-25 $16.22 $16.22 $16.22 $16.22 $15.12 0
2016-10-24 $16.22 $16.22 $16.22 $16.22 $15.12 13
2016-10-21 $16.22 $16.22 $16.22 $16.22 $15.12 30
2016-10-20 $16.22 $16.22 $16.22 $16.22 $15.12 0
2016-10-19 $16.22 $16.22 $16.22 $16.22 $15.12 0
2016-10-18 $16.22 $16.22 $16.22 $16.22 $15.12 161
2016-10-17 $15.87 $15.87 $15.73 $15.73 $14.66 5,973
2016-10-14 $16.30 $16.30 $16.30 $16.30 $15.19 0
2016-10-13 $16.30 $16.30 $16.30 $16.30 $15.19 2,572
2016-10-12 $16.30 $16.30 $16.30 $16.30 $15.19 0
2016-10-11 $16.30 $16.30 $16.30 $16.30 $15.19 215
2016-10-10 $16.53 $16.53 $16.53 $16.53 $15.41 180
2016-10-07 $15.91 $15.91 $15.91 $15.91 $14.83 0
2016-10-06 $15.91 $15.91 $15.91 $15.91 $14.83 0
2016-10-05 $15.91 $15.91 $15.91 $15.91 $14.83 7
2016-10-04 $15.91 $15.91 $15.91 $15.91 $14.83 1
2016-10-03 $15.91 $15.91 $15.91 $15.91 $14.83 0
2016-09-30 $15.91 $15.91 $15.91 $15.91 $14.83 79
2016-09-29 $15.91 $15.91 $15.91 $15.91 $14.83 0
2016-09-28 $15.91 $15.91 $15.91 $15.91 $14.83 3,000
2016-09-27 $15.86 $15.86 $15.86 $15.86 $14.79 5
2016-09-26 $15.86 $15.86 $15.86 $15.86 $14.79 4,800
2016-09-23 $15.86 $15.86 $15.86 $15.86 $14.79 156
2016-09-22 $16.27 $16.27 $16.27 $16.27 $15.17 0
2016-09-21 $16.27 $16.27 $16.27 $16.27 $15.17 0
2016-09-20 $16.27 $16.27 $16.27 $16.27 $15.17 50
2016-09-19 $16.36 $16.36 $16.05 $16.27 $15.17 574
2016-09-16 $15.95 $15.95 $15.95 $15.95 $14.87 8,754
2016-09-15 $15.81 $15.81 $15.81 $15.81 $14.74 66
2016-09-14 $15.81 $15.81 $15.81 $15.81 $14.74 146
2016-09-13 $16.35 $16.35 $16.35 $16.35 $15.24 0
2016-09-12 $16.35 $16.35 $16.35 $16.35 $15.24 573
2016-09-09 $16.85 $16.85 $16.85 $16.85 $15.71 0
2016-09-08 $16.85 $16.85 $16.85 $16.85 $15.71 80
2016-09-07 $16.85 $16.85 $16.85 $16.85 $15.71 80
2016-09-06 $16.85 $16.85 $16.85 $16.85 $15.71 738
2016-09-02 $17.07 $17.07 $17.07 $17.07 $15.91 1,140
2016-09-01 $16.86 $16.86 $16.86 $16.86 $15.72 1,237
2016-08-31 $16.38 $16.38 $16.38 $16.38 $15.27 0
2016-08-30 $16.38 $16.38 $16.38 $16.38 $15.27 97
2016-08-29 $16.38 $16.38 $16.38 $16.38 $15.27 91
2016-08-26 $16.60 $16.60 $16.38 $16.38 $15.27 936
2016-08-25 $16.06 $16.06 $16.06 $16.06 $14.97 0
2016-08-24 $16.06 $16.06 $16.06 $16.06 $14.97 39
2016-08-23 $16.06 $16.06 $16.06 $16.06 $14.97 68
2016-08-22 $16.06 $16.06 $16.06 $16.06 $14.97 0
2016-08-19 $16.06 $16.06 $16.06 $16.06 $14.97 0
2016-08-18 $16.06 $16.06 $16.06 $16.06 $14.97 106
2016-08-17 $15.93 $15.93 $15.93 $15.93 $14.85 35,354
2016-08-16 $15.93 $15.93 $15.93 $15.93 $14.85 347
2016-08-15 $16.16 $16.16 $16.16 $16.16 $15.07 773
2016-08-12 $15.78 $15.78 $15.78 $15.78 $14.71 315
2016-08-11 $15.69 $15.69 $15.69 $15.69 $14.63 188
2016-08-10 $15.69 $15.69 $15.69 $15.69 $14.46 344
2016-08-09 $15.35 $15.35 $15.35 $15.35 $14.14 20
2016-08-08 $15.35 $15.35 $15.35 $15.35 $14.14 76
2016-08-05 $15.35 $15.35 $15.35 $15.35 $14.14 88
2016-08-04 $15.35 $15.35 $15.35 $15.35 $14.14 200
2016-08-03 $15.57 $15.57 $15.57 $15.57 $14.35 148
2016-08-02 $15.57 $15.57 $15.57 $15.57 $14.35 41
2016-08-01 $15.57 $15.57 $15.57 $15.57 $14.35 0
2016-07-29 $15.57 $15.57 $15.57 $15.57 $14.35 95
2016-07-28 $15.57 $15.57 $15.57 $15.57 $14.35 1,018
2016-07-27 $15.45 $15.45 $15.45 $15.45 $14.24 0
2016-07-26 $15.45 $15.45 $15.45 $15.45 $14.24 2,424
2016-07-25 $15.88 $15.88 $15.88 $15.88 $14.63 66
2016-07-22 $15.88 $15.88 $15.88 $15.88 $14.63 0
2016-07-21 $15.88 $15.88 $15.88 $15.88 $14.63 2,430
2016-07-20 $14.76 $14.76 $14.76 $14.76 $13.60 1,200
2016-07-19 $14.76 $14.76 $14.76 $14.76 $13.60 15,807
2016-07-18 $14.75 $14.75 $14.75 $14.75 $13.59 14,709
2016-07-15 $15.00 $15.00 $15.00 $15.00 $13.82 233
2016-07-14 $14.60 $14.60 $14.60 $14.60 $13.45 0
2016-07-13 $14.77 $14.77 $14.60 $14.60 $13.45 3,590
2016-07-12 $14.84 $14.85 $14.84 $14.85 $13.68 533
2016-07-11 $14.41 $14.41 $14.41 $14.41 $13.28 239
2016-07-08 $13.34 $13.34 $13.34 $13.34 $12.29 5
2016-07-07 $13.34 $13.34 $13.34 $13.34 $12.29 2
2016-07-06 $13.34 $13.34 $13.34 $13.34 $12.29 431
2016-07-05 $13.63 $13.63 $13.63 $13.63 $12.56 7,950
2016-07-01 $14.24 $14.24 $14.19 $14.19 $13.07 308
2016-06-30 $13.98 $13.98 $13.97 $13.97 $12.87 394
2016-06-29 $13.33 $13.33 $13.33 $13.33 $12.28 0
2016-06-28 $13.60 $13.60 $13.33 $13.33 $12.28 462
2016-06-27 $14.00 $14.00 $14.00 $14.00 $12.90 83
2016-06-24 $14.12 $14.65 $14.00 $14.00 $12.90 79,163
2016-06-23 $15.38 $15.62 $15.38 $15.62 $14.39 426
2016-06-22 $15.27 $15.27 $15.04 $15.04 $13.86 1,800
2016-06-21 $15.33 $15.33 $15.33 $15.33 $14.13 200
2016-06-20 $15.23 $15.23 $15.23 $15.23 $14.04 537
2016-06-17 $14.20 $14.20 $14.20 $14.20 $13.08 100
2016-06-16 $13.58 $13.58 $13.45 $13.45 $12.39 315
2016-06-15 $14.01 $14.05 $14.01 $14.05 $12.95 422
2016-06-14 $14.02 $14.07 $13.84 $13.84 $12.75 20,024
2016-06-13 $13.73 $13.73 $13.73 $13.73 $12.65 361
2016-06-10 $13.78 $13.78 $13.77 $13.77 $12.69 514
2016-06-09 $14.39 $14.39 $14.39 $14.39 $13.26 0
2016-06-08 $14.39 $14.39 $14.39 $14.39 $13.26 47
2016-06-07 $14.39 $14.39 $14.39 $14.39 $13.26 62
2016-06-06 $14.39 $14.39 $14.39 $14.39 $13.26 149
2016-06-03 $14.25 $14.25 $14.25 $14.25 $13.13 0
2016-06-02 $14.25 $14.25 $14.25 $14.25 $13.13 1,290
2016-06-01 $14.35 $14.35 $14.35 $14.35 $13.22 0
2016-05-31 $14.35 $14.35 $14.35 $14.35 $13.22 400
2016-05-27 $14.32 $14.32 $14.32 $14.32 $13.19 166,532
2016-05-26 $14.44 $14.44 $14.32 $14.32 $13.19 705
2016-05-25 $14.08 $14.08 $14.08 $14.08 $12.97 154
2016-05-24 $14.08 $14.08 $14.08 $14.08 $12.97 1
2016-05-23 $14.08 $14.08 $14.08 $14.08 $12.97 100
2016-05-20 $13.98 $13.98 $13.98 $13.98 $12.88 174
2016-05-19 $12.57 $12.57 $12.57 $12.57 $11.58 77
2016-05-18 $12.57 $12.57 $12.57 $12.57 $11.58 18
2016-05-17 $12.57 $12.57 $12.57 $12.57 $11.58 474
2016-05-16 $12.57 $12.57 $12.57 $12.57 $11.58 84
2016-05-13 $12.57 $12.57 $12.57 $12.57 $11.58 100
2016-05-12 $13.00 $13.00 $13.00 $13.00 $11.98 2,000
2016-05-11 $12.88 $12.88 $12.88 $12.88 $11.87 37,599
2016-05-10 $12.88 $12.88 $12.88 $12.88 $11.87 657
2016-05-09 $13.28 $13.28 $13.28 $13.28 $12.24 37
2016-05-06 $13.28 $13.28 $13.28 $13.28 $12.24 0
2016-05-05 $13.28 $13.28 $13.28 $13.28 $12.24 9
2016-05-04 $13.28 $13.28 $13.28 $13.28 $12.24 8
2016-05-03 $13.28 $13.28 $13.28 $13.28 $12.24 27
2016-05-02 $13.28 $13.28 $13.28 $13.28 $12.24 0
2016-04-29 $13.28 $13.28 $13.28 $13.28 $12.24 10
2016-04-28 $13.28 $13.28 $13.28 $13.28 $12.24 55
2016-04-27 $13.28 $13.28 $13.28 $13.28 $12.24 948
2016-04-26 $13.26 $13.33 $13.26 $13.33 $12.28 644
2016-04-25 $13.13 $13.13 $13.13 $13.13 $12.10 584
2016-04-22 $13.00 $13.00 $13.00 $13.00 $11.98 200,868
2016-04-21 $12.87 $12.87 $12.87 $12.87 $11.86 1,000
2016-04-20 $12.35 $12.35 $12.35 $12.35 $11.38 1,685
2016-04-19 $12.29 $12.29 $12.29 $12.29 $11.32 150
2016-04-18 $11.68 $11.68 $11.68 $11.68 $10.76 100
2016-04-15 $11.60 $11.60 $11.60 $11.60 $10.69 254
2016-04-14 $11.60 $11.60 $11.60 $11.60 $10.69 1,331
2016-04-13 $11.60 $11.60 $11.60 $11.60 $10.69 0
2016-04-12 $11.60 $11.60 $11.60 $11.60 $10.69 100,005
2016-04-11 $11.60 $11.60 $11.60 $11.60 $10.69 0
2016-04-08 $11.60 $11.60 $11.60 $11.60 $10.69 28
2016-04-07 $11.60 $11.60 $11.60 $11.60 $10.69 0
2016-04-06 $11.60 $11.60 $11.60 $11.60 $10.69 0
2016-04-05 $11.60 $11.60 $11.60 $11.60 $10.69 615
2016-04-04 $12.01 $12.16 $12.01 $12.16 $11.20 359
2016-04-01 $12.55 $12.55 $12.55 $12.55 $11.56 0
2016-03-31 $12.55 $12.55 $12.55 $12.55 $11.56 1,170
2016-03-30 $12.30 $12.30 $12.30 $12.30 $11.33 9
2016-03-29 $12.30 $12.30 $12.30 $12.30 $11.33 2,810
2016-03-28 $11.81 $11.81 $11.81 $11.81 $10.88 200
2016-03-24 $11.67 $11.67 $11.67 $11.67 $10.76 2,025
2016-03-23 $12.35 $12.35 $12.18 $12.18 $11.22 320
2016-03-22 $11.67 $11.67 $11.67 $11.67 $10.75 24
2016-03-21 $11.67 $11.67 $11.67 $11.67 $10.75 555
2016-03-18 $11.67 $11.67 $11.67 $11.67 $10.75 94
2016-03-17 $11.67 $11.67 $11.67 $11.67 $10.75 0
2016-03-16 $11.67 $11.67 $11.67 $11.67 $10.75 263
2016-03-15 $11.55 $11.55 $11.55 $11.55 $10.64 0
2016-03-14 $11.55 $11.55 $11.55 $11.55 $10.64 67
2016-03-11 $11.55 $11.55 $11.55 $11.55 $10.64 0
2016-03-10 $11.55 $11.55 $11.55 $11.55 $10.64 100
2016-03-09 $12.20 $12.20 $12.19 $12.19 $11.23 411
2016-03-08 $12.32 $12.32 $12.32 $12.32 $11.35 156
2016-03-07 $12.66 $12.66 $12.66 $12.66 $11.66 730
2016-03-04 $12.02 $12.02 $12.02 $12.02 $11.08 4
2016-03-03 $12.02 $12.02 $12.02 $12.02 $11.08 450
2016-03-02 $11.83 $12.02 $11.83 $12.02 $11.08 930
2016-03-01 $12.43 $12.43 $12.43 $12.43 $11.45 124
2016-02-29 $12.43 $12.43 $12.43 $12.43 $11.45 36
2016-02-26 $12.43 $12.43 $12.43 $12.43 $11.45 213
2016-02-25 $12.51 $12.51 $12.51 $12.51 $11.53 2,645
2016-02-24 $12.51 $12.51 $12.51 $12.51 $11.53 0
2016-02-23 $12.51 $12.51 $12.51 $12.51 $11.53 12
2016-02-22 $12.51 $12.51 $12.51 $12.51 $11.53 0
2016-02-19 $12.51 $12.51 $12.51 $12.51 $11.53 0
2016-02-18 $12.50 $12.51 $12.50 $12.51 $11.53 47,895
2016-02-17 $12.20 $12.20 $12.20 $12.20 $11.24 982
2016-02-16 $11.55 $11.55 $11.55 $11.55 $10.64 88
2016-02-12 $11.40 $11.55 $11.40 $11.55 $10.64 1,316
2016-02-11 $11.24 $11.24 $11.00 $11.00 $10.14 1,276
2016-02-10 $11.99 $11.99 $11.99 $11.99 $11.05 25,874
2016-02-09 $11.99 $11.99 $11.99 $11.99 $11.05 26,664
2016-02-08 $13.22 $13.22 $13.22 $13.22 $12.18 58
2016-02-05 $13.22 $13.22 $13.22 $13.22 $12.18 0
2016-02-04 $13.22 $13.22 $13.22 $13.22 $12.18 189
2016-02-03 $12.70 $12.89 $12.70 $12.89 $11.88 1,064
2016-02-02 $12.57 $12.57 $12.57 $12.57 $11.58 125
2016-02-01 $12.74 $12.74 $12.74 $12.74 $11.74 0
2016-01-29 $12.70 $12.74 $12.66 $12.74 $11.74 509,142
2016-01-28 $12.68 $12.69 $12.68 $12.69 $11.69 1,364,983
2016-01-27 $14.03 $14.03 $14.03 $14.03 $12.93 295,800
2016-01-26 $14.03 $14.03 $14.03 $14.03 $12.93 34,861
2016-01-25 $14.03 $14.03 $14.03 $14.03 $12.93 780,000
2016-01-22 $13.91 $14.03 $13.91 $14.03 $12.93 6,050
2016-01-21 $13.81 $13.81 $13.81 $13.81 $12.72 385,000
2016-01-20 $13.81 $13.81 $13.81 $13.81 $12.72 0
2016-01-19 $13.81 $13.81 $13.81 $13.81 $12.72 45,990
2016-01-15 $14.98 $14.98 $14.98 $14.98 $13.80 150,000
2016-01-14 $14.98 $14.98 $14.98 $14.98 $13.80 0
2016-01-13 $15.07 $15.07 $14.98 $14.98 $13.77 163,831
2016-01-12 $14.66 $14.66 $14.66 $14.66 $13.47 531
2016-01-11 $14.65 $14.65 $14.65 $14.65 $13.46 81
2016-01-08 $14.65 $14.65 $14.65 $14.65 $13.46 1,053
2016-01-07 $15.92 $15.92 $15.92 $15.92 $14.63 70
2016-01-06 $15.92 $15.92 $15.92 $15.92 $14.63 0
2016-01-05 $15.92 $15.92 $15.92 $15.92 $14.63 0
2016-01-04 $15.92 $15.92 $15.92 $15.92 $14.63 1,171
2015-12-31 $16.44 $16.44 $16.44 $16.44 $15.11 721
2015-12-30 $16.50 $16.50 $16.50 $16.50 $15.16 5,531
2015-12-29 $16.51 $16.51 $16.50 $16.50 $15.16 5,531
2015-12-28 $16.33 $16.33 $16.08 $16.08 $14.78 1,062
2015-12-24 $16.71 $16.71 $16.52 $16.52 $15.18 1,844
2015-12-23 $16.60 $16.60 $16.60 $16.60 $15.25 761
2015-12-22 $16.15 $16.15 $16.15 $16.15 $14.84 0
2015-12-21 $16.15 $16.15 $16.15 $16.15 $14.84 167
2015-12-18 $16.70 $16.70 $16.70 $16.70 $15.35 75
2015-12-17 $16.70 $16.70 $16.70 $16.70 $15.35 18,270
2015-12-16 $16.70 $16.70 $16.70 $16.70 $15.35 228
2015-12-15 $15.60 $15.60 $15.60 $15.60 $14.34 33
2015-12-14 $15.60 $15.60 $15.60 $15.60 $14.34 0
2015-12-11 $15.60 $15.60 $15.60 $15.60 $14.34 0
2015-12-10 $15.60 $15.60 $15.60 $15.60 $14.34 0
2015-12-09 $15.60 $15.60 $15.60 $15.60 $14.34 74
2015-12-08 $15.60 $15.60 $15.60 $15.60 $14.34 3,500
2015-12-07 $16.13 $16.13 $15.83 $15.83 $14.55 1,466
2015-12-04 $15.46 $15.46 $15.46 $15.46 $14.21 0
2015-12-03 $15.46 $15.46 $15.46 $15.46 $14.21 0
2015-12-02 $15.46 $15.46 $15.46 $15.46 $14.21 70
2015-12-01 $15.46 $15.46 $15.46 $15.46 $14.21 0
2015-11-30 $15.46 $15.46 $15.46 $15.46 $14.21 0
2015-11-27 $15.46 $15.46 $15.46 $15.46 $14.21 65
2015-11-25 $15.46 $15.46 $15.46 $15.46 $14.21 1,091
2015-11-24 $15.46 $15.46 $15.46 $15.46 $14.21 563
2015-11-23 $16.17 $16.17 $16.17 $16.17 $14.86 200
2015-11-20 $16.17 $16.17 $16.17 $16.17 $14.86 26,281
2015-11-19 $15.97 $15.97 $15.97 $15.97 $14.68 128,841
2015-11-18 $15.16 $15.16 $15.16 $15.16 $13.93 0
2015-11-17 $15.16 $15.16 $15.16 $15.16 $13.93 0
2015-11-16 $15.16 $15.16 $15.16 $15.16 $13.93 1,017
2015-11-13 $15.06 $15.06 $15.06 $15.06 $13.84 0
2015-11-12 $15.06 $15.06 $15.06 $15.06 $13.84 2,243
2015-11-11 $15.60 $15.60 $15.40 $15.44 $14.19 0
2015-11-10 $15.60 $15.60 $15.40 $15.44 $14.19 0
2015-11-09 $15.60 $15.60 $15.40 $15.44 $14.19 1,465
2015-11-06 $15.60 $15.60 $15.40 $15.44 $14.19 15
2015-11-05 $15.60 $15.60 $15.40 $15.44 $14.19 1,048
2015-11-04 $16.06 $16.06 $16.06 $16.06 $14.76 1,995
2015-11-03 $15.87 $15.87 $15.87 $15.87 $14.58 201
2015-11-02 $15.65 $15.65 $15.65 $15.65 $14.38 545
2015-10-30 $15.08 $15.08 $15.08 $15.08 $13.86 70
2015-10-29 $15.08 $15.08 $15.08 $15.08 $13.86 400
2015-10-28 $14.96 $14.96 $14.96 $14.96 $13.75 91
2015-10-27 $14.95 $14.96 $14.95 $14.96 $13.75 318
2015-10-26 $14.40 $14.40 $14.40 $14.40 $13.23 25
2015-10-23 $14.40 $14.40 $14.40 $14.40 $13.23 0
2015-10-22 $14.40 $14.40 $14.40 $14.40 $13.23 47
2015-10-21 $14.40 $14.40 $14.40 $14.40 $13.23 498
2015-10-20 $14.40 $14.40 $14.40 $14.40 $13.23 265
2015-10-19 $14.54 $14.54 $14.54 $14.54 $13.36 323
2015-10-16 $14.97 $14.97 $14.97 $14.97 $13.76 58
2015-10-15 $14.97 $14.97 $14.97 $14.97 $13.76 0
2015-10-14 $14.97 $14.97 $14.97 $14.97 $13.76 30
2015-10-13 $14.97 $14.97 $14.97 $14.97 $13.76 100
2015-10-12 $15.42 $15.42 $15.42 $15.42 $14.17 141
2015-10-09 $16.21 $16.21 $16.21 $16.21 $14.90 100
2015-10-08 $14.70 $14.86 $14.70 $14.86 $13.66 0
2015-10-07 $14.70 $14.86 $14.70 $14.86 $13.66 0
2015-10-06 $14.70 $14.86 $14.70 $14.86 $13.66 1,038
2015-10-05 $14.66 $14.66 $14.66 $14.66 $13.47 100
2015-10-02 $14.01 $14.01 $14.01 $14.01 $12.87 0
2015-10-01 $14.01 $14.01 $14.01 $14.01 $12.87 400
2015-09-30 $14.28 $14.28 $14.28 $14.28 $13.12 752
2015-09-29 $14.28 $14.28 $14.28 $14.28 $13.12 0
2015-09-28 $14.28 $14.28 $14.28 $14.28 $13.12 1,411
2015-09-25 $14.28 $14.28 $14.28 $14.28 $13.12 219
2015-09-24 $14.41 $14.41 $14.41 $14.41 $13.24 100
2015-09-23 $14.39 $14.39 $14.39 $14.39 $13.22 0
2015-09-22 $14.39 $14.39 $14.39 $14.39 $13.22 1,076
2015-09-21 $14.76 $14.76 $14.76 $14.76 $13.56 200
2015-09-18 $15.56 $15.73 $15.56 $15.73 $14.45 0
2015-09-17 $15.56 $15.73 $15.56 $15.73 $14.45 60
2015-09-16 $15.56 $15.73 $15.56 $15.73 $14.45 1,000
2015-09-15 $15.46 $15.46 $15.43 $15.43 $14.18 0
2015-09-14 $15.46 $15.46 $15.43 $15.43 $14.18 22
2015-09-11 $15.46 $15.46 $15.43 $15.43 $14.18 712
2015-09-10 $15.73 $15.73 $15.73 $15.73 $14.46 197
2015-09-09 $15.43 $15.43 $15.43 $15.43 $14.18 200,017
2015-09-08 $15.23 $15.23 $15.23 $15.23 $14.00 343
2015-09-04 $15.54 $15.54 $15.21 $15.21 $13.98 1,317
2015-09-03 $15.54 $15.54 $15.21 $15.21 $13.98 849
2015-09-02 $15.00 $15.15 $14.94 $14.94 $13.73 3,470
2015-09-01 $13.93 $13.93 $13.93 $13.93 $12.80 302
2015-08-31 $14.23 $14.23 $14.23 $14.23 $13.08 0
2015-08-28 $14.23 $14.23 $14.23 $14.23 $13.08 0
2015-08-27 $14.23 $14.23 $14.23 $14.23 $13.08 208
2015-08-26 $13.57 $13.57 $13.57 $13.57 $12.47 0
2015-08-25 $13.57 $13.57 $13.57 $13.57 $12.47 0
2015-08-24 $13.57 $13.57 $13.57 $13.57 $12.47 100
2015-08-21 $14.24 $14.24 $13.78 $13.78 $12.66 944
2015-08-20 $14.41 $14.41 $14.28 $14.28 $13.12 366
2015-08-19 $14.39 $14.39 $14.39 $14.39 $13.22 135
2015-08-18 $14.92 $14.92 $14.92 $14.92 $13.71 80,000
2015-08-17 $14.75 $14.75 $14.75 $14.75 $13.55 1,010
2015-08-14 $14.83 $14.83 $14.83 $14.83 $13.63 2,272
2015-08-13 $14.83 $14.83 $14.83 $14.83 $13.63 217
2015-08-12 $14.89 $14.89 $14.89 $14.89 $13.57 5,918
2015-08-11 $15.05 $15.08 $15.01 $15.08 $13.74 981
2015-08-10 $15.15 $15.15 $15.02 $15.02 $13.69 220,173
2015-08-07 $14.72 $14.72 $14.72 $14.72 $13.42 267
2015-08-06 $15.14 $15.14 $15.14 $15.14 $13.80 44
2015-08-05 $15.14 $15.14 $15.14 $15.14 $13.80 118
2015-08-04 $15.14 $15.14 $15.14 $15.14 $13.80 751
2015-08-03 $15.14 $15.14 $15.14 $15.14 $13.80 60
2015-07-31 $15.14 $15.14 $15.14 $15.14 $13.80 0
2015-07-30 $15.14 $15.14 $15.14 $15.14 $13.80 80
2015-07-29 $15.14 $15.14 $15.14 $15.14 $13.80 2,840,000
2015-07-28 $15.24 $15.24 $14.99 $15.09 $13.75 54,480
2015-07-27 $14.63 $14.63 $14.63 $14.63 $13.33 23
2015-07-24 $14.91 $14.91 $14.50 $14.63 $13.33 704
2015-07-23 $15.40 $15.40 $14.91 $14.91 $13.59 18,894
2015-07-22 $15.86 $15.86 $15.86 $15.86 $14.46 229
2015-07-21 $16.33 $16.33 $16.33 $16.33 $14.88 25,050
2015-07-20 $16.77 $16.77 $16.77 $16.77 $15.28 0
2015-07-17 $17.09 $17.09 $16.77 $16.77 $15.28 1,757
2015-07-16 $16.96 $16.96 $16.96 $16.96 $15.46 75,000
2015-07-15 $16.55 $16.55 $16.55 $16.55 $15.08 3,733
2015-07-14 $16.31 $16.31 $16.31 $16.31 $14.87 0
2015-07-13 $16.31 $16.31 $16.31 $16.31 $14.87 100

Ashtead Group plc (ASHTF) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.