Aritzia Inc (Subordinate Voting Shares) (ATZAF) Exchange: PINK

  1. Profile
  2. Aritzia Inc (Subordinate Voting Shares) (ATZAF)

Data as of Oct. 8, 2025

$60.00 ($1.52) 2.61%

Aritzia Inc (Subordinate Voting Shares) - Daily Information
Click for more stock information on Aritzia Inc (Subordinate Voting Shares).
Daily Information Data
Date Oct. 8, 2025
Open $60.00
Previous Close $60.00
High $60.20
Low $59.81
Adjusted Open $60.00
Previous Adjusted Close $60.00
Adjusted High $60.20
Adjusted Low $59.81
Invest in Aritzia Inc (Subordinate Voting Shares) (ATZAF)
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
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Key People Aritzia Inc (Subordinate Voting Shares)

Employee Position
Brian Hill Chairman & Chief Executive Officer
Jennifer Wong President, COO, Secretary & Director
Todd Ingledew Chief Financial Officer
Dave MacIver Chief Information Officer
Helen Kelly Vice President-Investor Relations
Karen Kwan Chief People & Culture Officer
John Salvatore Montalbano Independent Director
Aldo Albert Bensadoun Independent Director
John E. Currie Lead Independent Director
David Labistour Independent Director
Marni F. Payne Independent Director
Glen Todd Senk Independent Director
Marcia M. Smith Independent Director
Historical Stock Data for Aritzia Inc (Subordinate Voting Shares) (ATZAF)
Date Open High Low Close Adj.Close Volume
2025-08-29 $60.00 $60.20 $59.81 $60.00 $60.00 39,881
2025-08-28 $58.39 $58.48 $58.07 $58.48 $58.48 13,111
2025-08-27 $57.21 $57.48 $57.21 $57.48 $57.48 489,834
2025-08-26 $57.19 $57.64 $57.18 $57.23 $57.23 13,616
2025-08-25 $56.72 $57.27 $56.54 $56.54 $56.54 10,225
2025-08-22 $54.79 $57.60 $54.79 $57.58 $57.58 18,087
2025-08-21 $54.67 $54.67 $54.32 $54.32 $54.32 8,074
2025-08-20 $54.44 $54.44 $53.42 $53.55 $53.55 4,346
2025-08-19 $57.83 $57.83 $54.85 $54.85 $54.85 6,964
2025-08-18 $55.50 $55.85 $54.00 $55.85 $55.85 54,826
2025-08-15 $55.15 $55.57 $55.15 $55.23 $55.23 13,973
2025-08-14 $55.85 $55.85 $55.85 $55.85 $55.85 597,683
2025-08-13 $53.27 $55.84 $53.27 $55.84 $55.84 105,031
2025-08-12 $53.00 $53.48 $53.00 $53.48 $53.48 167,465
2025-08-11 $52.63 $52.63 $51.34 $51.40 $51.40 21,465
2025-08-08 $53.17 $53.17 $53.17 $53.17 $53.17 1,194
2025-08-07 $53.21 $53.21 $53.16 $53.17 $53.17 26,920
2025-08-06 $53.25 $53.25 $53.12 $53.22 $53.22 17,904
2025-08-05 $53.91 $53.91 $52.78 $53.36 $53.36 54,870
2025-08-04 $52.02 $52.02 $52.02 $52.02 $52.02 392
2025-08-01 $53.43 $53.58 $52.99 $52.99 $52.99 20,871
2025-07-31 $53.10 $53.44 $53.10 $53.44 $53.44 16,193
2025-07-30 $53.72 $53.72 $53.05 $53.05 $53.05 15,526
2025-07-29 $54.04 $54.39 $53.59 $53.59 $53.59 3,486
2025-07-28 $54.19 $55.05 $54.19 $54.57 $54.57 17,170
2025-07-25 $54.19 $54.20 $54.19 $54.20 $54.20 8,333
2025-07-24 $54.71 $54.72 $54.27 $54.27 $54.27 21,463
2025-07-23 $54.70 $55.52 $54.34 $55.20 $55.20 25,198
2025-07-22 $55.73 $55.73 $54.36 $54.36 $54.36 9,301
2025-07-21 $54.89 $54.89 $54.89 $54.89 $54.89 130,310
2025-07-18 $54.41 $54.59 $54.39 $54.55 $54.55 18,756
2025-07-17 $53.45 $53.90 $53.45 $53.79 $53.79 10,308
2025-07-16 $52.38 $52.86 $52.25 $52.83 $52.83 41,838
2025-07-15 $53.00 $53.00 $52.33 $52.38 $52.38 10,038
2025-07-14 $52.66 $53.36 $52.33 $53.36 $53.36 16,141
2025-07-11 $54.75 $55.91 $54.75 $54.77 $54.77 89,029
2025-07-10 $54.44 $54.44 $53.35 $53.69 $53.69 37,695
2025-07-09 $55.00 $55.00 $54.50 $54.81 $54.81 26,285
2025-07-08 $55.00 $55.00 $53.39 $54.05 $54.05 165,807
2025-07-07 $55.09 $55.09 $54.24 $54.24 $54.24 96,142
2025-07-03 $54.00 $54.93 $54.00 $54.66 $54.66 48,555
2025-07-02 $49.12 $53.86 $49.12 $53.86 $53.86 47,476
2025-07-01 $51.77 $51.77 $51.77 $51.77 $51.77 236
2025-06-30 $51.36 $52.08 $51.35 $51.77 $51.77 8,228
2025-06-27 $51.45 $51.95 $50.40 $50.40 $50.40 13,999
2025-06-26 $50.28 $50.49 $50.28 $50.49 $50.49 2,213
2025-06-25 $49.39 $49.74 $49.39 $49.74 $49.74 4,243
2025-06-24 $49.40 $50.08 $48.95 $50.08 $50.08 33,950
2025-06-23 $49.78 $50.06 $48.87 $49.10 $49.10 27,976
2025-06-20 $48.41 $48.45 $48.10 $48.45 $48.45 17,727
2025-06-18 $49.00 $49.50 $48.53 $48.53 $48.53 37,978
2025-06-17 $49.18 $49.39 $49.13 $49.39 $49.39 7,008
2025-06-16 $49.65 $49.65 $49.65 $49.65 $49.65 11,221
2025-06-13 $48.75 $48.75 $48.72 $48.72 $48.72 34,982
2025-06-12 $49.94 $49.94 $49.94 $49.94 $49.94 5,520
2025-06-11 $51.15 $51.15 $50.12 $50.12 $50.12 11,068
2025-06-10 $49.50 $50.91 $49.50 $50.91 $50.91 31,164
2025-06-09 $50.28 $50.43 $50.28 $50.43 $50.43 5,645
2025-06-06 $49.54 $49.63 $49.45 $49.45 $49.45 29,510
2025-06-05 $50.48 $50.76 $50.30 $50.49 $50.49 1,725
2025-06-04 $50.40 $50.40 $50.19 $50.19 $50.19 10,172
2025-06-03 $49.56 $50.02 $49.56 $49.78 $49.78 14,832
2025-06-02 $46.99 $48.43 $46.99 $48.38 $48.38 48,946
2025-05-30 $48.18 $48.18 $48.00 $48.00 $48.00 29,536
2025-05-29 $48.79 $48.93 $48.46 $48.46 $48.46 9,092
2025-05-28 $48.43 $49.37 $48.43 $49.33 $49.33 101,813
2025-05-27 $48.14 $49.53 $48.11 $48.82 $48.82 34,816
2025-05-23 $46.22 $46.87 $45.57 $46.63 $46.63 10,607
2025-05-22 $45.16 $45.74 $45.16 $45.74 $45.74 54,886
2025-05-21 $46.48 $46.49 $45.75 $45.75 $45.75 42,338
2025-05-20 $47.22 $47.60 $47.13 $47.17 $47.17 4,069
2025-05-19 $47.82 $48.14 $47.82 $48.14 $48.14 1,770
2025-05-16 $47.32 $47.81 $47.10 $47.36 $47.36 38,520
2025-05-15 $47.60 $47.64 $47.46 $47.48 $47.48 118,378
2025-05-14 $47.87 $49.00 $47.59 $47.60 $47.60 49,273
2025-05-13 $46.92 $48.04 $46.92 $48.00 $48.00 89,807
2025-05-12 $44.00 $46.31 $44.00 $46.31 $46.31 63,771
2025-05-09 $42.65 $42.65 $42.00 $42.12 $42.12 21,533
2025-05-08 $41.33 $42.25 $41.33 $41.88 $41.88 47,974
2025-05-07 $41.50 $41.96 $40.88 $41.22 $41.22 65,913
2025-05-06 $40.42 $40.80 $40.40 $40.80 $40.80 50,183
2025-05-05 $41.02 $41.02 $40.21 $40.73 $40.73 10,659
2025-05-02 $37.75 $41.73 $37.75 $40.72 $40.72 130,042
2025-05-01 $34.94 $35.28 $34.93 $35.28 $35.28 4,715
2025-04-30 $34.71 $35.33 $34.71 $35.33 $35.33 46,482
2025-04-29 $34.98 $35.34 $34.95 $35.34 $35.34 51,502
2025-04-28 $34.10 $35.04 $34.10 $34.55 $34.55 67,963
2025-04-25 $34.00 $34.44 $34.00 $34.42 $34.42 21,615
2025-04-24 $33.05 $34.40 $33.05 $34.14 $34.14 111,398
2025-04-23 $32.53 $35.50 $32.53 $33.20 $33.20 152,443
2025-04-22 $32.19 $32.30 $31.66 $31.88 $31.88 56,346
2025-04-21 $30.27 $30.85 $29.89 $30.85 $30.85 20,080
2025-04-17 $30.12 $30.39 $29.99 $30.39 $30.39 36,494
2025-04-16 $30.12 $30.27 $30.00 $30.12 $30.12 55,027
2025-04-15 $31.11 $31.33 $29.97 $29.97 $29.97 26,964
2025-04-14 $30.00 $30.83 $29.99 $30.71 $30.71 17,762
2025-04-11 $29.36 $30.00 $29.36 $29.96 $29.96 21,505
2025-04-10 $30.01 $30.19 $29.00 $29.69 $29.69 86,786
2025-04-09 $28.05 $32.81 $27.23 $31.97 $31.97 82,048
2025-04-08 $31.28 $31.28 $26.88 $27.13 $27.13 60,563
2025-04-07 $25.48 $29.63 $25.48 $29.17 $29.17 72,746
2025-04-04 $28.00 $31.14 $26.00 $29.70 $29.70 66,796
2025-04-03 $33.00 $33.00 $28.45 $29.48 $29.48 110,271
2025-04-02 $36.10 $36.46 $35.96 $36.46 $36.46 49,997
2025-04-01 $34.47 $35.30 $34.47 $35.00 $35.00 35,954
2025-03-31 $34.01 $35.50 $34.01 $35.50 $35.50 32,308
2025-03-28 $36.16 $36.16 $35.00 $35.61 $35.61 7,575
2025-03-27 $36.20 $37.11 $36.15 $37.00 $37.00 26,179
2025-03-26 $37.27 $37.27 $36.84 $36.84 $36.84 8,261
2025-03-25 $37.09 $37.46 $37.01 $37.27 $37.27 27,459
2025-03-24 $36.40 $38.46 $36.40 $38.08 $38.08 73,201
2025-03-21 $35.17 $36.37 $35.17 $36.12 $36.12 52,609
2025-03-20 $36.70 $36.95 $36.70 $36.95 $36.95 15,799
2025-03-19 $36.13 $37.50 $36.13 $37.42 $37.42 13,438
2025-03-18 $34.42 $37.11 $34.42 $36.74 $36.74 62,048
2025-03-17 $36.33 $36.39 $36.05 $36.11 $36.11 93,158
2025-03-14 $36.50 $37.20 $36.50 $36.72 $36.72 35,816
2025-03-13 $36.88 $36.88 $35.44 $36.32 $36.32 33,137
2025-03-12 $37.00 $37.25 $36.48 $36.58 $36.58 48,822
2025-03-11 $36.88 $36.88 $35.06 $36.48 $36.48 114,427
2025-03-10 $38.46 $38.60 $35.46 $37.08 $37.08 308,622
2025-03-07 $43.80 $43.80 $40.35 $40.40 $40.40 182,195
2025-03-06 $45.57 $45.81 $43.96 $43.96 $43.96 12,310
2025-03-05 $45.33 $46.09 $45.33 $46.08 $46.08 91,838
2025-03-04 $46.00 $46.03 $43.19 $44.70 $44.70 12,138
2025-03-03 $46.60 $46.78 $45.81 $46.32 $46.32 88,235
2025-02-28 $45.55 $46.05 $45.12 $46.05 $46.05 10,126
2025-02-27 $46.37 $46.37 $45.78 $45.79 $45.79 18,385
2025-02-26 $46.81 $47.73 $46.50 $46.50 $46.50 27,912
2025-02-25 $46.80 $46.85 $46.09 $46.13 $46.13 49,050
2025-02-24 $44.62 $47.13 $44.62 $46.95 $46.95 66,094
2025-02-21 $47.70 $47.70 $46.74 $46.74 $46.74 168,442
2025-02-20 $49.46 $49.48 $48.00 $48.06 $48.06 94,023
2025-02-19 $49.02 $49.05 $48.58 $48.80 $48.80 29,673
2025-02-18 $48.97 $49.90 $48.97 $49.87 $49.87 9,321
2025-02-14 $48.92 $48.92 $48.30 $48.49 $48.49 16,164
2025-02-13 $50.30 $50.30 $48.64 $49.10 $49.10 29,453
2025-02-12 $49.02 $49.42 $48.41 $48.95 $48.95 25,363
2025-02-11 $50.51 $50.80 $50.19 $50.80 $50.80 13,964
2025-02-10 $49.07 $50.14 $48.97 $50.00 $50.00 29,962
2025-02-07 $49.50 $49.50 $48.43 $49.20 $49.20 21,586
2025-02-06 $48.74 $49.71 $48.60 $48.65 $48.65 24,364
2025-02-05 $48.75 $48.75 $47.58 $47.58 $47.58 15,981
2025-02-04 $47.00 $48.66 $47.00 $48.29 $48.29 14,403
2025-02-03 $46.01 $47.88 $45.23 $46.95 $46.95 98,805
2025-01-31 $48.58 $48.66 $48.00 $48.04 $48.04 39,432
2025-01-30 $49.00 $49.33 $48.70 $48.71 $48.71 48,965
2025-01-29 $49.00 $49.00 $48.99 $48.99 $48.99 28,719
2025-01-28 $52.25 $52.25 $50.17 $50.43 $50.43 69,150
2025-01-27 $49.20 $50.68 $49.20 $50.00 $50.00 116,875
2025-01-24 $50.00 $50.07 $48.77 $49.73 $49.73 13,141
2025-01-23 $48.62 $48.62 $48.11 $48.58 $48.58 28,122
2025-01-22 $48.07 $48.12 $47.86 $47.86 $47.86 18,033
2025-01-21 $48.57 $48.61 $47.57 $48.33 $48.33 18,543
2025-01-17 $47.27 $47.70 $47.00 $47.00 $47.00 12,081
2025-01-16 $46.01 $47.92 $46.01 $47.68 $47.68 19,511
2025-01-15 $46.57 $46.66 $45.84 $46.01 $46.01 32,986
2025-01-14 $45.35 $46.82 $45.32 $46.20 $46.20 9,436
2025-01-13 $46.97 $47.13 $43.81 $44.90 $44.90 63,499
2025-01-10 $43.38 $46.97 $40.57 $46.97 $46.97 143,302
2025-01-08 $39.30 $39.95 $39.00 $39.93 $39.93 26,884
2025-01-07 $39.71 $40.44 $39.63 $39.63 $39.63 35,035
2025-01-06 $40.49 $41.15 $40.25 $40.89 $40.89 92,066
2025-01-03 $38.29 $39.77 $38.29 $39.77 $39.77 10,585
2025-01-02 $37.34 $37.34 $36.85 $37.17 $37.17 24,138
2024-12-31 $36.86 $37.01 $36.86 $36.90 $36.90 3,683
2024-12-30 $36.90 $37.15 $36.90 $37.06 $37.06 5,816
2024-12-27 $36.77 $37.30 $36.77 $37.30 $37.30 27,462
2024-12-26 $37.05 $40.49 $37.00 $37.00 $37.00 4,661
2024-12-24 $36.57 $37.11 $36.57 $37.01 $37.01 8,003
2024-12-23 $37.18 $37.50 $36.92 $36.96 $36.96 13,106
2024-12-20 $35.69 $38.00 $35.61 $37.65 $37.65 38,689
2024-12-19 $35.50 $35.64 $35.30 $35.62 $35.62 13,824
2024-12-18 $35.96 $36.75 $35.30 $35.30 $35.30 149,130
2024-12-17 $36.00 $36.00 $35.53 $35.91 $35.91 3,782
2024-12-16 $35.25 $36.60 $35.25 $36.07 $36.07 47,999
2024-12-13 $37.00 $37.00 $35.23 $35.33 $35.33 9,693
2024-12-12 $35.40 $35.46 $35.19 $35.46 $35.46 6,072
2024-12-11 $35.49 $35.54 $35.36 $35.36 $35.36 31,755
2024-12-10 $35.51 $35.72 $35.51 $35.59 $35.59 6,784
2024-12-09 $35.02 $35.25 $35.01 $35.25 $35.25 11,292
2024-12-06 $35.41 $35.44 $34.95 $34.95 $34.95 10,561
2024-12-05 $35.60 $35.62 $35.32 $35.58 $35.58 40,098
2024-12-04 $36.56 $36.56 $34.85 $34.95 $34.95 19,447
2024-12-03 $35.00 $35.00 $34.60 $34.60 $34.60 18,181
2024-12-02 $33.36 $35.09 $33.36 $34.91 $34.91 34,710
2024-11-29 $32.95 $33.35 $32.95 $33.35 $33.35 7,221
2024-11-27 $32.34 $32.91 $32.22 $32.90 $32.90 8,960
2024-11-26 $32.20 $32.20 $31.50 $31.96 $31.96 26,107
2024-11-25 $31.60 $32.82 $31.60 $32.82 $32.82 21,039
2024-11-22 $31.16 $32.02 $31.00 $31.16 $31.16 23,446
2024-11-21 $30.79 $31.07 $30.79 $31.07 $31.07 21,187
2024-11-20 $31.87 $31.87 $31.22 $31.26 $31.26 15,301
2024-11-19 $32.38 $32.38 $31.97 $31.98 $31.98 2,097
2024-11-18 $32.77 $32.77 $32.31 $32.31 $32.31 12,596
2024-11-15 $32.21 $32.39 $32.06 $32.39 $32.39 7,267
2024-11-14 $32.79 $32.91 $32.40 $32.40 $32.40 27,138
2024-11-13 $33.13 $33.25 $32.91 $33.13 $33.13 6,769
2024-11-12 $32.54 $32.80 $32.22 $32.80 $32.80 19,700
2024-11-11 $26.04 $33.23 $26.04 $26.04 $26.04 17,166
2024-11-08 $32.00 $32.46 $32.00 $32.33 $32.33 23,371
2024-11-07 $32.00 $32.22 $31.64 $32.03 $32.03 28,416
2024-11-06 $32.43 $32.43 $32.37 $32.37 $32.37 30,003
2024-11-05 $33.11 $33.11 $33.06 $33.06 $33.06 14,311
2024-11-04 $33.33 $33.33 $33.06 $33.08 $33.08 37,813
2024-11-01 $32.86 $33.12 $32.63 $32.63 $32.63 44,741
2024-10-31 $33.00 $33.30 $32.01 $32.01 $32.01 47,431
2024-10-30 $30.54 $32.20 $30.51 $32.15 $32.15 70,481
2024-10-29 $30.63 $30.63 $30.00 $30.00 $30.00 34,483
2024-10-28 $31.13 $31.13 $30.80 $31.05 $31.05 30,780
2024-10-25 $31.52 $31.52 $30.93 $31.05 $31.05 2,590
2024-10-24 $32.00 $32.00 $31.52 $31.63 $31.63 5,957
2024-10-23 $32.25 $32.25 $31.66 $31.95 $31.95 17,245
2024-10-22 $32.25 $32.25 $31.99 $32.16 $32.16 46,875
2024-10-21 $32.50 $32.50 $32.09 $32.15 $32.15 30,559
2024-10-18 $31.67 $32.73 $31.67 $32.72 $32.72 58,371
2024-10-17 $31.62 $32.36 $31.62 $31.71 $31.71 9,422
2024-10-16 $32.67 $32.67 $31.93 $32.12 $32.12 23,046
2024-10-15 $34.10 $34.10 $33.05 $33.08 $33.08 17,026
2024-10-14 $36.00 $37.46 $34.75 $36.27 $36.27 1,313
2024-10-11 $36.58 $36.58 $33.82 $34.04 $34.04 76,750
2024-10-10 $36.45 $36.54 $36.36 $36.36 $36.36 10,214
2024-10-09 $37.13 $37.13 $37.00 $37.00 $37.00 86,739
2024-10-08 $37.17 $37.17 $36.78 $37.15 $37.15 41,427
2024-10-07 $37.69 $37.69 $37.14 $37.18 $37.18 15,666
2024-10-04 $37.50 $38.13 $37.50 $38.03 $38.03 4,204
2024-10-03 $36.41 $36.72 $36.41 $36.66 $36.66 15,733
2024-10-02 $37.50 $37.50 $36.11 $36.42 $36.42 4,883
2024-10-01 $37.12 $37.12 $36.86 $36.86 $36.86 11,880
2024-09-30 $36.52 $36.94 $36.52 $36.94 $36.94 51,410
2024-09-27 $38.06 $38.06 $36.39 $36.39 $36.39 50,802
2024-09-26 $37.73 $38.16 $37.73 $38.01 $38.01 40,962
2024-09-25 $37.18 $37.47 $37.18 $37.47 $37.47 30,960
2024-09-24 $36.73 $37.39 $36.73 $37.25 $37.25 45,604
2024-09-23 $35.57 $36.62 $35.57 $36.62 $36.62 15,667
2024-09-20 $34.60 $35.57 $34.60 $35.57 $35.57 28,832
2024-09-19 $34.16 $34.51 $34.16 $34.51 $34.51 24,792
2024-09-18 $34.02 $34.62 $34.02 $34.29 $34.29 34,390
2024-09-17 $35.42 $35.42 $34.63 $34.66 $34.66 19,713
2024-09-16 $34.81 $34.85 $34.81 $34.84 $34.84 3,037
2024-09-13 $34.80 $35.00 $34.51 $34.98 $34.98 9,278
2024-09-12 $34.71 $34.72 $34.71 $34.72 $34.72 3,566
2024-09-11 $33.79 $34.25 $33.65 $34.25 $34.25 10,782
2024-09-10 $34.00 $34.00 $33.65 $33.65 $33.65 18,313
2024-09-09 $33.16 $34.28 $33.16 $34.12 $34.12 141,677
2024-09-06 $33.33 $33.36 $33.00 $33.00 $33.00 61,367
2024-09-05 $33.11 $33.11 $32.99 $33.03 $33.03 2,150
2024-09-04 $33.15 $33.40 $33.15 $33.40 $33.40 11,228
2024-09-03 $33.14 $33.14 $33.14 $33.14 $33.14 19,397
2024-08-30 $33.46 $34.11 $33.46 $34.11 $34.11 4,625
2024-08-29 $33.69 $33.70 $33.69 $33.70 $33.70 15,631
2024-08-28 $34.27 $34.27 $33.66 $33.66 $33.66 19,032
2024-08-27 $34.89 $35.01 $34.89 $34.89 $34.89 32,955
2024-08-26 $33.76 $34.80 $33.76 $34.60 $34.60 27,456
2024-08-23 $32.60 $34.04 $32.60 $33.96 $33.96 61,592
2024-08-22 $32.16 $32.28 $32.16 $32.28 $32.28 10,832
2024-08-21 $32.78 $32.82 $32.73 $32.82 $32.82 32,918
2024-08-20 $32.60 $32.80 $32.56 $32.80 $32.80 9,224
2024-08-19 $32.97 $32.97 $32.97 $32.97 $32.97 7,343
2024-08-16 $32.29 $32.50 $32.29 $32.50 $32.50 784
2024-08-15 $32.77 $33.06 $32.72 $32.82 $32.82 22,564
2024-08-14 $31.53 $32.04 $31.46 $31.74 $31.74 26,905
2024-08-13 $31.55 $31.55 $31.55 $31.55 $31.55 10,696
2024-08-12 $33.02 $33.02 $31.12 $31.14 $31.14 43,914
2024-08-09 $29.32 $30.98 $29.32 $30.98 $30.98 16,278
2024-08-08 $30.79 $31.09 $30.79 $31.09 $31.09 25,551
2024-08-07 $30.37 $30.48 $30.28 $30.28 $30.28 16,097
2024-08-06 $29.65 $30.26 $29.57 $30.26 $30.26 67,049
2024-08-05 $28.91 $30.00 $27.84 $29.60 $29.60 10,971
2024-08-02 $31.23 $31.23 $30.21 $30.70 $30.70 10,421
2024-08-01 $31.99 $31.99 $31.99 $31.99 $31.99 46,975
2024-07-31 $32.81 $33.15 $32.81 $33.15 $33.15 22,697
2024-07-30 $33.00 $33.00 $32.65 $32.65 $32.65 16,867
2024-07-29 $32.74 $33.04 $32.74 $32.90 $32.90 27,347
2024-07-26 $32.86 $32.98 $32.66 $32.85 $32.85 77,185
2024-07-25 $32.74 $32.95 $32.54 $32.67 $32.67 61,239
2024-07-24 $33.51 $33.51 $32.98 $32.98 $32.98 1,622
2024-07-23 $33.87 $33.87 $33.17 $33.30 $33.30 34,207
2024-07-22 $34.40 $34.40 $33.38 $33.38 $33.38 23,608
2024-07-19 $34.09 $34.15 $34.07 $34.13 $34.13 14,664
2024-07-18 $34.56 $34.56 $33.86 $34.30 $34.30 15,674
2024-07-17 $34.74 $34.75 $34.69 $34.69 $34.69 29,318
2024-07-16 $34.78 $34.84 $34.26 $34.84 $34.84 65,670
2024-07-15 $35.30 $35.30 $33.80 $33.92 $33.92 60,817
2024-07-12 $31.50 $35.10 $31.50 $34.89 $34.89 74,344
2024-07-11 $30.31 $30.59 $29.83 $30.59 $30.59 23,843
2024-07-10 $30.00 $30.32 $30.00 $30.32 $30.32 11,766
2024-07-09 $29.74 $30.00 $29.66 $29.90 $29.90 23,775
2024-07-08 $29.25 $29.25 $29.24 $29.24 $29.24 17,054
2024-07-05 $27.65 $28.71 $27.65 $28.65 $28.65 2,084
2024-07-03 $27.96 $28.00 $27.78 $27.78 $27.78 2,987
2024-07-02 $27.72 $27.77 $27.72 $27.76 $27.76 59,746
2024-07-01 $26.07 $27.53 $26.07 $27.53 $27.53 724
2024-06-28 $28.09 $28.19 $27.92 $28.17 $28.17 50,212
2024-06-27 $27.66 $27.77 $27.45 $27.45 $27.45 49,327
2024-06-26 $27.55 $27.55 $27.23 $27.38 $27.38 40,320
2024-06-25 $26.85 $27.55 $26.85 $27.55 $27.55 60,406
2024-06-24 $27.26 $27.42 $27.23 $27.24 $27.24 71,562
2024-06-21 $27.37 $27.37 $27.37 $27.37 $27.37 71,489
2024-06-20 $28.32 $28.49 $27.86 $27.86 $27.86 57,937
2024-06-18 $27.91 $28.15 $27.91 $28.15 $28.15 8,727
2024-06-17 $27.43 $27.95 $27.23 $27.95 $27.95 37,204
2024-06-14 $27.47 $27.47 $27.10 $27.23 $27.23 13,120
2024-06-13 $26.66 $27.25 $26.65 $27.23 $27.23 12,009
2024-06-12 $26.71 $26.71 $26.71 $26.71 $26.71 9,931
2024-06-11 $26.93 $26.93 $26.37 $26.37 $26.37 8,325
2024-06-10 $26.69 $27.10 $26.69 $27.10 $27.10 25,341
2024-06-07 $24.80 $26.99 $24.80 $26.99 $26.99 9,947
2024-06-06 $27.02 $27.27 $27.02 $27.25 $27.25 126,246
2024-06-05 $26.07 $27.00 $26.07 $27.00 $27.00 32,681
2024-06-04 $25.36 $26.00 $25.36 $26.00 $26.00 24,310
2024-06-03 $25.04 $25.46 $25.04 $25.46 $25.46 17,847
2024-05-31 $24.04 $25.00 $24.04 $25.00 $25.00 22,120
2024-05-30 $23.40 $23.44 $23.40 $23.44 $23.44 13,903
2024-05-29 $23.50 $23.50 $23.45 $23.45 $23.45 30,104
2024-05-28 $24.26 $24.26 $23.81 $23.82 $23.82 29,946
2024-05-24 $24.10 $24.26 $24.09 $24.19 $24.19 28,774
2024-05-23 $23.84 $23.84 $23.32 $23.32 $23.32 15,227
2024-05-22 $24.38 $24.38 $23.96 $23.96 $23.96 14,977
2024-05-21 $24.65 $24.65 $24.38 $24.38 $24.38 21,880
2024-05-20 $22.96 $24.53 $22.96 $24.53 $24.53 3,225
2024-05-17 $24.91 $24.91 $24.75 $24.90 $24.90 9,726
2024-05-16 $24.91 $25.08 $24.90 $25.05 $25.05 23,766
2024-05-15 $24.65 $24.67 $24.62 $24.67 $24.67 30,478
2024-05-14 $24.98 $24.98 $24.65 $24.72 $24.72 27,979
2024-05-13 $25.22 $25.22 $24.98 $24.98 $24.98 41,013
2024-05-10 $25.88 $25.88 $25.00 $25.00 $25.00 103,366
2024-05-09 $25.79 $25.79 $25.79 $25.79 $25.79 17,111
2024-05-08 $26.41 $26.41 $26.39 $26.39 $26.39 48,619
2024-05-07 $28.29 $28.70 $28.06 $28.06 $28.06 19,446
2024-05-06 $26.50 $27.74 $26.50 $27.74 $27.74 16,489
2024-05-03 $25.18 $26.44 $23.81 $26.44 $26.44 21,529
2024-05-02 $25.87 $26.29 $25.87 $26.28 $26.28 32,358
2024-05-01 $25.63 $26.16 $25.63 $26.00 $26.00 45,867
2024-04-30 $25.77 $25.77 $25.77 $25.77 $25.77 22,363
2024-04-29 $25.07 $25.45 $25.07 $25.39 $25.39 16,981
2024-04-26 $24.47 $24.83 $24.47 $24.79 $24.79 33,180
2024-04-25 $24.28 $24.28 $24.11 $24.21 $24.21 23,928
2024-04-24 $24.93 $24.93 $24.70 $24.85 $24.85 19,664
2024-04-23 $25.28 $25.31 $25.28 $25.31 $25.31 17,718
2024-04-22 $24.15 $24.15 $24.12 $24.12 $24.12 35,366
2024-04-19 $23.31 $24.46 $23.31 $23.99 $23.99 20,426
2024-04-18 $25.03 $25.03 $24.29 $24.41 $24.41 16,530
2024-04-17 $24.70 $24.70 $24.70 $24.70 $24.70 20,129
2024-04-16 $24.26 $24.67 $24.26 $24.67 $24.67 6,336
2024-04-15 $24.30 $24.64 $24.30 $24.34 $24.34 13,481
2024-04-12 $24.36 $24.55 $24.07 $24.07 $24.07 35,259
2024-04-11 $24.74 $25.16 $24.74 $25.16 $25.16 5,906
2024-04-10 $24.62 $24.98 $24.38 $24.38 $24.38 36,808
2024-04-09 $25.40 $25.54 $25.03 $25.46 $25.46 17,637
2024-04-08 $25.70 $25.94 $25.46 $25.46 $25.46 2,241
2024-04-05 $26.34 $26.34 $25.92 $26.24 $26.24 2,306
2024-04-04 $26.91 $26.91 $26.29 $26.83 $26.83 21,016
2024-04-03 $26.80 $26.83 $26.77 $26.80 $26.80 14,666
2024-04-02 $25.50 $26.90 $25.50 $26.80 $26.80 4,257
2024-04-01 $27.68 $28.06 $27.54 $27.61 $27.61 1,438
2024-03-28 $27.56 $28.00 $27.56 $27.69 $27.69 10,632
2024-03-27 $27.33 $27.33 $27.23 $27.23 $27.23 4,163
2024-03-26 $26.84 $27.28 $26.84 $27.23 $27.23 8,373
2024-03-25 $27.40 $27.40 $27.40 $27.40 $27.40 3,314
2024-03-22 $27.51 $27.51 $27.04 $27.40 $27.40 8,945
2024-03-21 $28.00 $28.00 $27.55 $27.70 $27.70 11,493
2024-03-20 $28.00 $28.50 $28.00 $28.28 $28.28 34,966
2024-03-19 $26.25 $26.93 $26.18 $26.93 $26.93 23,473
2024-03-18 $27.41 $27.41 $26.83 $26.83 $26.83 45,297
2024-03-15 $27.42 $27.42 $27.13 $27.31 $27.31 37,800
2024-03-14 $27.42 $27.64 $27.35 $27.39 $27.39 41,159
2024-03-13 $26.50 $27.39 $26.48 $27.39 $27.39 26,616
2024-03-12 $26.27 $26.40 $26.27 $26.33 $26.33 1,859
2024-03-11 $25.40 $26.06 $25.40 $25.43 $25.43 6,553
2024-03-08 $26.38 $26.70 $26.13 $26.13 $26.13 27,685
2024-03-07 $25.83 $26.44 $25.00 $26.44 $26.44 47,845
2024-03-06 $26.52 $26.52 $25.85 $25.91 $25.91 34,190
2024-03-05 $26.29 $26.53 $26.22 $26.24 $26.24 23,036
2024-03-04 $26.09 $26.31 $25.80 $26.27 $26.27 12,633
2024-03-01 $26.47 $26.47 $25.95 $25.95 $25.95 51,198
2024-02-29 $26.51 $26.55 $26.35 $26.55 $26.55 29,931
2024-02-28 $26.10 $26.35 $26.08 $26.17 $26.17 9,450
2024-02-27 $26.00 $26.54 $26.00 $26.40 $26.40 10,317
2024-02-26 $26.69 $26.69 $26.30 $26.40 $26.40 11,523
2024-02-23 $26.61 $27.01 $26.61 $26.96 $26.96 6,130
2024-02-22 $28.75 $28.75 $25.94 $26.17 $26.17 29,196
2024-02-21 $26.66 $26.68 $26.30 $26.34 $26.34 36,795
2024-02-20 $27.16 $27.16 $26.50 $26.63 $26.63 8,721
2024-02-16 $26.99 $27.34 $26.99 $27.34 $27.34 22,857
2024-02-15 $27.71 $27.76 $27.17 $27.46 $27.46 29,254
2024-02-14 $28.26 $28.26 $27.81 $27.92 $27.92 10,012
2024-02-13 $28.20 $28.20 $27.50 $27.85 $27.85 42,531
2024-02-12 $30.45 $30.45 $28.70 $28.70 $28.70 9,094
2024-02-09 $29.67 $30.23 $29.58 $29.87 $29.87 8,092
2024-02-08 $28.70 $30.46 $28.70 $29.89 $29.89 70,775
2024-02-07 $28.24 $28.50 $27.95 $28.50 $28.50 83,459
2024-02-06 $28.25 $28.32 $27.95 $27.95 $27.95 56,175
2024-02-05 $27.87 $27.87 $27.44 $27.78 $27.78 60,692
2024-02-02 $26.30 $28.19 $26.16 $27.87 $27.87 108,993
2024-02-01 $24.53 $25.96 $24.53 $25.96 $25.96 63,327
2024-01-31 $25.19 $25.22 $24.26 $24.26 $24.26 5,046
2024-01-30 $24.17 $25.34 $24.17 $25.28 $25.28 15,332
2024-01-29 $24.96 $25.48 $24.96 $25.32 $25.32 43,090
2024-01-26 $25.80 $26.00 $25.45 $25.45 $25.45 7,914
2024-01-25 $25.49 $25.76 $25.25 $25.76 $25.76 14,815
2024-01-24 $26.50 $26.50 $25.19 $25.34 $25.34 24,056
2024-01-23 $25.45 $25.76 $25.34 $25.76 $25.76 21,331
2024-01-22 $25.81 $25.81 $25.48 $25.53 $25.53 26,321
2024-01-19 $25.67 $26.01 $25.45 $25.81 $25.81 26,279
2024-01-18 $25.56 $25.66 $25.33 $25.66 $25.66 97,162
2024-01-17 $24.45 $25.00 $24.19 $25.00 $25.00 36,557
2024-01-16 $25.55 $25.55 $24.84 $24.84 $24.84 32,379
2024-01-12 $24.00 $26.14 $24.00 $26.14 $26.14 107,149
2024-01-11 $21.24 $24.26 $21.24 $23.83 $23.83 273,215
2024-01-10 $19.62 $20.52 $19.56 $19.69 $19.69 28,500
2024-01-09 $19.08 $19.93 $19.08 $19.60 $19.60 34,717
2024-01-08 $18.77 $19.24 $18.76 $19.14 $19.14 96,822
2024-01-05 $19.83 $19.83 $18.61 $18.76 $18.76 67,707
2024-01-04 $19.64 $19.69 $19.44 $19.48 $19.48 16,489
2024-01-03 $19.99 $20.01 $19.39 $19.40 $19.40 22,854
2024-01-02 $21.24 $21.24 $20.09 $20.21 $20.21 29,394
2023-12-29 $21.36 $21.48 $21.05 $21.05 $21.05 26,822
2023-12-28 $21.35 $21.35 $20.87 $21.01 $21.01 10,393
2023-12-27 $21.60 $21.82 $21.09 $21.24 $21.24 41,087
2023-12-26 $22.00 $22.24 $21.50 $21.62 $21.62 4,500
2023-12-22 $21.29 $21.73 $21.22 $21.46 $21.46 41,585
2023-12-21 $20.52 $21.08 $20.52 $20.95 $20.95 27,768
2023-12-20 $20.08 $21.20 $20.08 $20.20 $20.20 33,274
2023-12-19 $19.20 $19.50 $19.20 $19.41 $19.41 55,225
2023-12-18 $19.10 $19.15 $18.83 $18.83 $18.83 15,929
2023-12-15 $18.71 $19.06 $18.71 $19.01 $19.01 11,878
2023-12-14 $18.72 $19.17 $18.67 $19.17 $19.17 6,549
2023-12-13 $17.00 $17.93 $17.00 $17.93 $17.93 23,280
2023-12-12 $17.02 $17.23 $16.95 $17.12 $17.12 22,510
2023-12-11 $17.90 $17.91 $17.25 $17.25 $17.25 68,013
2023-12-08 $17.74 $17.74 $17.55 $17.72 $17.72 29,942
2023-12-07 $18.55 $18.55 $17.78 $17.78 $17.78 77,314
2023-12-06 $18.00 $18.42 $18.00 $18.19 $18.19 57,258
2023-12-05 $18.97 $19.15 $17.98 $17.98 $17.98 34,587
2023-12-04 $18.93 $18.93 $18.69 $18.77 $18.77 24,605
2023-12-01 $19.04 $19.21 $19.04 $19.15 $19.15 7,834
2023-11-30 $19.30 $19.35 $19.20 $19.34 $19.34 21,299
2023-11-29 $19.06 $19.10 $18.57 $19.10 $19.10 20,391
2023-11-28 $18.26 $19.22 $18.26 $18.83 $18.83 25,932
2023-11-27 $17.86 $18.18 $17.86 $18.18 $18.18 11,244
2023-11-24 $17.50 $17.74 $17.50 $17.74 $17.74 16,143
2023-11-22 $17.26 $17.87 $17.26 $17.81 $17.81 21,409
2023-11-21 $17.54 $17.58 $17.26 $17.26 $17.26 14,689
2023-11-20 $17.59 $17.65 $17.28 $17.65 $17.65 10,603
2023-11-17 $17.60 $17.69 $17.60 $17.62 $17.62 7,657
2023-11-16 $17.47 $17.47 $17.13 $17.13 $17.13 21,640
2023-11-15 $18.10 $18.29 $17.93 $17.93 $17.93 4,584
2023-11-14 $18.20 $18.20 $18.08 $18.10 $18.10 28,206
2023-11-13 $17.60 $17.60 $17.42 $17.48 $17.48 1,791
2023-11-10 $17.76 $17.76 $17.55 $17.76 $17.76 9,909
2023-11-09 $18.00 $18.02 $17.67 $17.79 $17.79 41,273
2023-11-08 $17.58 $18.16 $17.58 $18.16 $18.16 23,585
2023-11-07 $15.25 $17.56 $15.25 $17.51 $17.51 12,304
2023-11-06 $17.20 $17.35 $17.20 $17.35 $17.35 51,186
2023-11-03 $16.20 $17.29 $16.20 $17.27 $17.27 109,713
2023-11-02 $15.35 $15.55 $15.13 $15.46 $15.46 32,064
2023-11-01 $15.45 $15.45 $15.00 $15.15 $15.15 23,633
2023-10-31 $15.70 $15.77 $15.52 $15.77 $15.77 9,390
2023-10-30 $15.88 $15.88 $15.88 $15.88 $15.88 4,898
2023-10-27 $15.99 $15.99 $15.71 $15.75 $15.75 7,185
2023-10-26 $16.11 $16.15 $15.91 $16.10 $16.10 14,032
2023-10-25 $17.00 $17.00 $16.09 $16.29 $16.29 12,492
2023-10-24 $16.87 $17.18 $16.86 $17.12 $17.12 13,668
2023-10-23 $17.53 $17.65 $17.38 $17.38 $17.38 5,343
2023-10-20 $17.76 $17.87 $17.72 $17.87 $17.87 6,665
2023-10-19 $17.59 $17.59 $17.59 $17.59 $17.59 5,912
2023-10-18 $17.63 $17.73 $17.63 $17.73 $17.73 5,199
2023-10-17 $18.00 $18.00 $18.00 $18.00 $18.00 6,150
2023-10-16 $17.15 $18.15 $17.15 $18.15 $18.15 8,262
2023-10-13 $17.80 $17.80 $17.29 $17.29 $17.29 23,529
2023-10-12 $18.33 $18.33 $18.04 $18.04 $18.04 43,308
2023-10-11 $17.47 $17.79 $17.47 $17.66 $17.66 36,551
2023-10-10 $16.84 $17.47 $16.84 $17.47 $17.47 10,570
2023-10-09 $15.48 $16.39 $15.48 $16.00 $16.00 867
2023-10-06 $16.25 $16.86 $16.25 $16.76 $16.76 32,160
2023-10-05 $16.22 $16.23 $16.01 $16.14 $16.14 138,683
2023-10-04 $16.05 $16.21 $16.01 $16.21 $16.21 9,429
2023-10-03 $16.99 $17.13 $16.47 $16.47 $16.47 6,989
2023-10-02 $16.95 $17.11 $16.70 $16.70 $16.70 75,687
2023-09-29 $17.50 $18.70 $17.33 $17.73 $17.73 150,172
2023-09-28 $16.12 $16.59 $16.12 $16.52 $16.52 32,864
2023-09-27 $15.75 $15.98 $15.70 $15.98 $15.98 33,366
2023-09-26 $16.20 $16.20 $15.85 $15.99 $15.99 15,324
2023-09-25 $16.26 $16.26 $16.10 $16.12 $16.12 47,495
2023-09-22 $16.30 $16.31 $16.12 $16.27 $16.27 119,278
2023-09-21 $16.49 $16.50 $16.15 $16.15 $16.15 92,123
2023-09-20 $16.93 $16.93 $16.87 $16.87 $16.87 31,341
2023-09-19 $16.84 $16.93 $16.84 $16.91 $16.91 69,575
2023-09-18 $16.90 $16.93 $16.76 $16.76 $16.76 59,336
2023-09-15 $16.83 $16.92 $16.72 $16.88 $16.88 233,606
2023-09-14 $16.96 $17.08 $16.75 $16.90 $16.90 26,634
2023-09-13 $17.43 $17.43 $16.90 $16.90 $16.90 4,832
2023-09-12 $17.85 $17.85 $17.43 $17.43 $17.43 14,241
2023-09-11 $17.50 $17.72 $17.37 $17.63 $17.63 14,367
2023-09-08 $17.55 $17.57 $17.17 $17.35 $17.35 15,947
2023-09-07 $17.46 $17.46 $16.99 $17.07 $17.07 24,617
2023-09-06 $18.41 $18.41 $17.70 $17.70 $17.70 88,023
2023-09-05 $18.47 $18.51 $18.25 $18.40 $18.40 7,680
2023-09-01 $18.20 $18.26 $18.20 $18.26 $18.26 1,135
2023-08-31 $18.29 $18.37 $18.29 $18.36 $18.36 3,529
2023-08-30 $20.00 $20.00 $18.17 $18.18 $18.18 6,581
2023-08-29 $18.36 $18.84 $18.30 $18.84 $18.84 11,270
2023-08-28 $18.29 $18.45 $18.29 $18.40 $18.40 12,666
2023-08-25 $18.04 $18.13 $18.04 $18.13 $18.13 3,882
2023-08-24 $18.43 $18.43 $18.25 $18.27 $18.27 2,494
2023-08-23 $18.30 $18.74 $18.30 $18.56 $18.56 17,463
2023-08-22 $17.98 $18.05 $17.98 $18.02 $18.02 2,472
2023-08-21 $18.01 $18.04 $17.91 $17.98 $17.98 2,095
2023-08-18 $18.12 $18.12 $17.69 $17.94 $17.94 2,646
2023-08-17 $17.51 $18.06 $17.51 $18.05 $18.05 5,339
2023-08-16 $17.81 $17.81 $17.28 $17.28 $17.28 1,882
2023-08-15 $18.08 $18.08 $17.81 $17.81 $17.81 806
2023-08-14 $17.98 $18.28 $17.98 $18.15 $18.15 4,368
2023-08-11 $18.22 $18.22 $17.83 $17.85 $17.85 7,168
2023-08-10 $17.77 $17.97 $17.22 $17.93 $17.93 6,455
2023-08-09 $18.25 $18.25 $17.15 $17.62 $17.62 14,679
2023-08-08 $18.24 $18.24 $18.00 $18.16 $18.16 15,622
2023-08-07 $19.95 $19.95 $18.59 $19.10 $19.10 3,338
2023-08-04 $20.85 $20.85 $18.69 $18.72 $18.72 6,917
2023-08-03 $18.75 $19.31 $18.65 $19.19 $19.19 9,735
2023-08-02 $18.67 $18.72 $18.50 $18.60 $18.60 6,792
2023-08-01 $18.73 $19.26 $18.50 $19.10 $19.10 10,129
2023-07-31 $19.19 $19.19 $18.98 $18.99 $18.99 8,055
2023-07-28 $18.70 $18.74 $18.43 $18.69 $18.69 7,369
2023-07-27 $19.31 $19.31 $18.72 $18.78 $18.78 11,482
2023-07-26 $19.10 $19.65 $19.10 $19.65 $19.65 9,527
2023-07-25 $19.35 $19.39 $19.18 $19.20 $19.20 19,016
2023-07-24 $20.00 $20.03 $19.36 $19.37 $19.37 20,460
2023-07-21 $20.77 $20.77 $20.14 $20.14 $20.14 3,635
2023-07-20 $21.00 $21.00 $20.48 $20.78 $20.78 6,543
2023-07-19 $20.57 $20.70 $20.52 $20.70 $20.70 7,782
2023-07-18 $20.28 $20.73 $20.00 $20.29 $20.29 24,045
2023-07-17 $19.69 $20.22 $19.48 $20.17 $20.17 15,313
2023-07-14 $20.55 $20.55 $19.85 $19.96 $19.96 20,754
2023-07-13 $19.75 $21.00 $19.70 $20.66 $20.66 54,308
2023-07-12 $22.78 $22.78 $18.62 $19.32 $19.32 200,251
2023-07-11 $26.33 $26.33 $25.45 $25.45 $25.45 22,411
2023-07-10 $26.05 $26.05 $25.55 $25.57 $25.57 7,297
2023-07-07 $25.80 $26.44 $25.80 $26.40 $26.40 7,321
2023-07-06 $27.17 $27.50 $25.69 $26.20 $26.20 14,829
2023-07-05 $27.84 $27.88 $27.65 $27.86 $27.86 9,896
2023-07-03 $27.90 $28.20 $27.90 $28.20 $28.20 919
2023-06-30 $27.90 $27.90 $27.66 $27.87 $27.87 2,080
2023-06-29 $27.68 $27.68 $27.42 $27.42 $27.42 770
2023-06-28 $26.61 $26.61 $26.61 $26.61 $26.61 583
2023-06-27 $26.24 $26.62 $26.24 $26.61 $26.61 1,593
2023-06-26 $26.50 $26.50 $26.50 $26.50 $26.50 887
2023-06-23 $26.16 $26.56 $26.16 $26.50 $26.50 1,719
2023-06-22 $26.91 $26.91 $26.76 $26.76 $26.76 3,497
2023-06-21 $27.31 $27.56 $27.31 $27.56 $27.56 1,435
2023-06-20 $27.35 $27.35 $26.97 $26.97 $26.97 1,658
2023-06-16 $27.88 $27.88 $27.40 $27.40 $27.40 1,553
2023-06-15 $27.23 $27.34 $27.21 $27.34 $27.34 4,159
2023-06-14 $27.11 $27.40 $27.11 $27.40 $27.40 2,508
2023-06-13 $26.25 $26.69 $26.23 $26.69 $26.69 5,034
2023-06-12 $26.00 $26.66 $26.00 $26.19 $26.19 4,802
2023-06-09 $26.71 $26.71 $26.04 $26.04 $26.04 7,179
2023-06-08 $27.03 $27.25 $26.73 $26.73 $26.73 3,395
2023-06-07 $27.09 $27.30 $26.97 $27.10 $27.10 1,854
2023-06-06 $26.41 $26.96 $26.41 $26.96 $26.96 3,988
2023-06-05 $27.39 $27.40 $26.87 $26.87 $26.87 5,735
2023-06-02 $26.30 $27.06 $26.30 $27.05 $27.05 4,711
2023-06-01 $25.60 $26.17 $25.42 $26.17 $26.17 1,139
2023-05-31 $25.68 $25.68 $24.98 $25.62 $25.62 6,241
2023-05-30 $26.48 $26.48 $25.87 $25.96 $25.96 9,320
2023-05-26 $26.55 $27.08 $26.48 $27.00 $27.00 2,607
2023-05-25 $27.02 $27.02 $26.40 $26.53 $26.53 7,759
2023-05-24 $26.45 $27.00 $26.45 $26.84 $26.84 4,031
2023-05-23 $27.40 $27.40 $26.60 $26.62 $26.62 4,153
2023-05-22 $27.20 $27.40 $27.16 $27.20 $27.20 3,227
2023-05-19 $28.25 $28.25 $27.25 $27.40 $27.40 1,836
2023-05-18 $28.25 $28.50 $28.25 $28.27 $28.27 2,362
2023-05-17 $27.10 $28.11 $27.10 $28.01 $28.01 3,204
2023-05-16 $26.88 $27.34 $26.60 $27.07 $27.07 8,932
2023-05-15 $26.62 $27.00 $26.62 $26.88 $26.88 1,643
2023-05-12 $27.05 $27.05 $26.47 $26.51 $26.51 4,722
2023-05-11 $27.42 $27.42 $27.20 $27.41 $27.41 1,454
2023-05-10 $28.27 $28.27 $27.61 $27.61 $27.61 25,074
2023-05-09 $26.86 $27.84 $26.86 $27.75 $27.75 15,428
2023-05-08 $28.33 $28.33 $27.35 $27.35 $27.35 15,707
2023-05-05 $25.79 $27.16 $25.79 $27.16 $27.16 8,797
2023-05-04 $25.21 $26.10 $25.21 $25.80 $25.80 54,006
2023-05-03 $27.50 $28.16 $24.11 $25.04 $25.04 73,749
2023-05-02 $32.00 $32.00 $31.68 $31.72 $31.72 2,939
2023-05-01 $31.85 $32.44 $31.76 $32.44 $32.44 11,544
2023-04-28 $32.04 $32.04 $31.78 $31.85 $31.85 2,741
2023-04-27 $31.74 $31.88 $31.74 $31.88 $31.88 1,915
2023-04-26 $30.65 $31.56 $30.65 $31.56 $31.56 1,973
2023-04-25 $31.39 $31.47 $30.68 $30.75 $30.75 2,658
2023-04-24 $32.69 $32.69 $31.69 $31.70 $31.70 6,620
2023-04-21 $32.01 $32.77 $32.01 $32.34 $32.34 4,699
2023-04-20 $32.45 $32.45 $31.94 $32.01 $32.01 2,483
2023-04-19 $32.15 $32.15 $31.85 $31.95 $31.95 695
2023-04-18 $31.36 $31.36 $30.88 $30.91 $30.91 1,471
2023-04-17 $31.29 $31.29 $30.80 $30.91 $30.91 1,471
2023-04-14 $31.86 $31.86 $31.86 $31.86 $31.86 601
2023-04-13 $31.22 $31.86 $31.22 $31.86 $31.86 3,796
2023-04-12 $31.06 $31.25 $31.06 $31.22 $31.22 5,132
2023-04-11 $31.15 $31.15 $31.15 $31.15 $31.15 4,988
2023-04-10 $31.11 $31.11 $31.11 $31.11 $31.11 1,037
2023-04-06 $31.11 $31.11 $31.11 $31.11 $31.11 178
2023-04-05 $31.03 $31.11 $31.01 $31.11 $31.11 929
2023-04-04 $31.88 $31.88 $31.37 $31.37 $31.37 1,838
2023-04-03 $29.85 $32.36 $29.85 $32.21 $32.21 1,197
2023-03-31 $32.27 $32.27 $32.02 $32.02 $32.02 487
2023-03-30 $31.72 $31.72 $31.31 $31.31 $31.31 1,363
2023-03-29 $30.68 $30.72 $30.67 $30.68 $30.68 1,185
2023-03-28 $28.20 $28.71 $28.19 $28.71 $28.71 759
2023-03-27 $28.66 $28.66 $28.29 $28.35 $28.35 553
2023-03-24 $28.78 $28.78 $28.41 $28.41 $28.41 1,439
2023-03-23 $29.47 $29.51 $29.44 $29.51 $29.51 1,525
2023-03-22 $29.16 $29.27 $29.16 $29.27 $29.27 1,442
2023-03-21 $29.55 $29.55 $29.39 $29.39 $29.39 927
2023-03-20 $30.12 $30.12 $30.12 $30.12 $30.12 3,831
2023-03-17 $29.20 $29.99 $29.20 $29.85 $29.85 2,863
2023-03-16 $29.00 $29.09 $28.73 $29.09 $29.09 906
2023-03-15 $28.50 $28.50 $28.29 $28.29 $28.29 3,951
2023-03-14 $29.29 $29.30 $29.29 $29.30 $29.30 478
2023-03-13 $29.09 $29.10 $29.09 $29.10 $29.10 3,456
2023-03-10 $29.00 $29.00 $29.00 $29.00 $29.00 725
2023-03-09 $29.59 $29.82 $29.37 $29.82 $29.82 1,504
2023-03-08 $29.96 $29.96 $29.60 $29.62 $29.62 2,746
2023-03-07 $30.01 $30.41 $30.01 $30.08 $30.08 1,035
2023-03-06 $31.23 $31.23 $30.46 $30.56 $30.56 3,319
2023-03-03 $29.00 $30.63 $29.00 $30.62 $30.62 2,705
2023-03-02 $30.32 $30.36 $30.30 $30.30 $30.30 2,313
2023-03-01 $30.31 $30.31 $30.00 $30.05 $30.05 1,001
2023-02-28 $30.88 $31.08 $30.75 $30.75 $30.75 4,574
2023-02-27 $30.96 $30.96 $30.96 $30.96 $30.96 756
2023-02-24 $30.80 $30.96 $30.78 $30.96 $30.96 1,797
2023-02-23 $31.00 $31.38 $31.00 $31.38 $31.38 1,008
2023-02-22 $31.69 $31.74 $31.69 $31.74 $31.74 1,241
2023-02-21 $33.14 $33.14 $31.61 $31.61 $31.61 1,287
2023-02-17 $33.30 $33.36 $33.24 $33.25 $33.25 6,637
2023-02-16 $33.80 $33.80 $33.80 $33.80 $33.80 553
2023-02-15 $32.34 $32.60 $32.34 $32.60 $32.60 657
2023-02-14 $32.30 $32.30 $32.30 $32.30 $32.30 456
2023-02-13 $32.19 $32.28 $31.55 $32.28 $32.28 1,995
2023-02-10 $32.58 $32.58 $31.55 $31.93 $31.93 1,730
2023-02-09 $34.00 $34.00 $32.94 $32.95 $32.95 1,229
2023-02-08 $34.32 $34.35 $33.94 $33.95 $33.95 1,963
2023-02-07 $34.50 $34.74 $34.03 $34.74 $34.74 953
2023-02-06 $34.37 $34.37 $34.37 $34.37 $34.37 1,088
2023-02-03 $35.77 $35.77 $35.08 $35.57 $35.57 1,272
2023-02-02 $36.50 $36.83 $35.85 $35.86 $35.86 6,139
2023-02-01 $36.38 $36.43 $35.47 $36.32 $36.32 2,027
2023-01-31 $35.80 $35.80 $35.80 $35.80 $35.80 43,606
2023-01-30 $35.22 $35.28 $35.21 $35.28 $35.28 1,417
2023-01-27 $36.55 $36.55 $35.50 $35.82 $35.82 1,211
2023-01-26 $35.60 $35.87 $35.60 $35.86 $35.86 1,113
2023-01-25 $36.00 $36.00 $36.00 $36.00 $36.00 124
2023-01-24 $35.68 $36.00 $35.65 $36.00 $36.00 3,373
2023-01-23 $35.46 $36.07 $35.46 $35.56 $35.56 4,271
2023-01-20 $34.00 $34.44 $34.00 $34.44 $34.44 1,354
2023-01-19 $33.18 $33.60 $33.09 $33.60 $33.60 2,994
2023-01-18 $34.00 $35.70 $33.82 $33.82 $33.82 1,836
2023-01-17 $34.25 $34.25 $33.08 $33.95 $33.95 2,921
2023-01-13 $33.97 $34.28 $33.52 $34.28 $34.28 4,705
2023-01-12 $37.00 $37.00 $34.00 $34.30 $34.30 14,712
2023-01-11 $38.05 $38.08 $38.05 $38.08 $38.08 5,122
2023-01-10 $37.78 $37.87 $37.30 $37.51 $37.51 2,581
2023-01-09 $36.95 $37.84 $36.68 $37.76 $37.76 1,261
2023-01-06 $35.98 $36.88 $35.98 $36.80 $36.80 5,883
2023-01-05 $34.68 $35.00 $34.68 $35.00 $35.00 1,367
2023-01-04 $34.51 $34.87 $34.51 $34.87 $34.87 1,799
2023-01-03 $34.76 $34.77 $34.00 $34.00 $34.00 2,059
2022-12-30 $34.76 $34.76 $34.76 $34.76 $34.76 356
2022-12-29 $34.75 $34.75 $34.75 $34.75 $34.75 127
2022-12-28 $34.95 $35.25 $34.94 $34.94 $34.94 3,413
2022-12-27 $34.04 $34.91 $34.04 $34.91 $34.91 1,192
2022-12-23 $34.80 $34.80 $34.80 $34.80 $34.80 823
2022-12-22 $34.80 $34.80 $34.80 $34.80 $34.80 228
2022-12-21 $34.80 $34.80 $34.80 $34.80 $34.80 107
2022-12-20 $32.91 $33.50 $32.88 $33.50 $33.50 3,364
2022-12-19 $33.70 $33.70 $32.80 $33.17 $33.17 730
2022-12-16 $33.76 $33.90 $33.76 $33.90 $33.90 961
2022-12-15 $35.10 $35.10 $33.99 $33.99 $33.99 1,442
2022-12-14 $35.35 $35.35 $35.31 $35.31 $35.31 479
2022-12-13 $35.71 $36.94 $35.71 $36.09 $36.09 1,616
2022-12-12 $36.77 $36.77 $36.77 $36.77 $36.77 139
2022-12-09 $36.95 $36.95 $36.95 $36.95 $36.95 222
2022-12-08 $36.32 $36.32 $36.32 $36.32 $36.32 346
2022-12-07 $36.31 $36.36 $36.31 $36.36 $36.36 1,352
2022-12-06 $36.33 $36.33 $35.87 $35.95 $35.95 1,454
2022-12-05 $37.34 $37.34 $36.12 $36.53 $36.53 2,638
2022-12-02 $37.87 $38.30 $37.87 $38.05 $38.05 2,004
2022-12-01 $38.23 $38.23 $38.23 $38.23 $38.23 2,457
2022-11-30 $37.45 $38.07 $37.12 $38.07 $38.07 8,242
2022-11-29 $37.00 $37.00 $36.71 $36.75 $36.75 1,369
2022-11-28 $39.56 $39.56 $38.00 $38.00 $38.00 1,004
2022-11-25 $38.30 $38.30 $38.30 $38.30 $38.30 698
2022-11-23 $38.56 $39.11 $38.53 $39.11 $39.11 3,267
2022-11-22 $38.46 $38.46 $38.46 $38.46 $38.46 384
2022-11-21 $38.00 $38.00 $37.45 $37.86 $37.86 1,078
2022-11-18 $37.51 $37.62 $37.51 $37.62 $37.62 501
2022-11-17 $39.48 $39.48 $39.48 $39.48 $39.48 185
2022-11-16 $39.45 $39.55 $39.45 $39.48 $39.48 1,997
2022-11-15 $40.18 $40.18 $40.18 $40.18 $40.18 1,643
2022-11-14 $40.35 $40.35 $40.18 $40.18 $40.18 3,442
2022-11-11 $41.00 $41.10 $40.89 $41.09 $41.09 2,848
2022-11-10 $39.85 $39.85 $39.85 $39.85 $39.85 632
2022-11-09 $38.78 $38.78 $38.78 $38.78 $38.78 987
2022-11-08 $39.00 $39.00 $38.78 $38.78 $38.78 493
2022-11-07 $37.97 $38.47 $37.97 $38.47 $38.47 1,197
2022-11-04 $38.09 $38.40 $38.09 $38.40 $38.40 640
2022-11-03 $38.28 $38.28 $37.74 $37.74 $37.74 760
2022-11-02 $38.97 $39.09 $38.20 $39.09 $39.09 828
2022-11-01 $39.50 $39.50 $38.90 $38.90 $38.90 1,486
2022-10-31 $37.93 $38.79 $37.91 $38.79 $38.79 2,377
2022-10-28 $38.54 $38.54 $38.13 $38.15 $38.15 2,259
2022-10-27 $41.00 $41.00 $38.12 $38.12 $38.12 6,628
2022-10-26 $39.87 $39.87 $39.87 $39.87 $39.87 675
2022-10-25 $38.63 $38.84 $38.63 $38.84 $38.84 388
2022-10-24 $38.13 $38.13 $38.06 $38.12 $38.12 1,708
2022-10-21 $37.50 $37.72 $37.50 $37.71 $37.71 20,596
2022-10-20 $36.59 $36.59 $36.59 $36.59 $36.59 731
2022-10-19 $37.65 $37.65 $37.45 $37.45 $37.45 1,294
2022-10-18 $37.81 $38.00 $37.75 $38.00 $38.00 2,658
2022-10-17 $36.60 $36.87 $36.60 $36.87 $36.87 3,695
2022-10-14 $36.28 $36.28 $33.84 $35.47 $35.47 1,868
2022-10-13 $35.50 $37.24 $35.50 $37.24 $37.24 5,362
2022-10-12 $33.17 $34.13 $33.17 $34.13 $34.13 755
2022-10-11 $32.82 $33.03 $32.82 $32.98 $32.98 2,282
2022-10-10 $33.88 $33.88 $33.88 $33.88 $33.88 191
2022-10-07 $33.88 $33.88 $33.88 $33.88 $33.88 1,336
2022-10-06 $34.61 $34.61 $34.61 $34.61 $34.61 260
2022-10-05 $35.30 $35.30 $35.30 $35.30 $35.30 777
2022-10-04 $36.50 $36.50 $34.90 $35.39 $35.39 4,619
2022-10-03 $32.96 $32.96 $32.96 $32.96 $32.96 243
2022-09-30 $32.64 $32.96 $32.64 $32.96 $32.96 283
2022-09-29 $32.90 $33.01 $32.66 $32.66 $32.66 6,078
2022-09-28 $34.84 $34.97 $34.78 $34.97 $34.97 1,159
2022-09-27 $33.38 $33.98 $33.38 $33.98 $33.98 8,275
2022-09-26 $32.40 $32.40 $32.18 $32.18 $32.18 547
2022-09-23 $32.39 $32.55 $31.94 $31.94 $31.94 1,252
2022-09-22 $33.56 $33.56 $33.20 $33.40 $33.40 1,662
2022-09-21 $34.90 $35.04 $34.90 $35.04 $35.04 870
2022-09-20 $35.55 $35.55 $35.55 $35.55 $35.55 65
2022-09-19 $35.02 $35.55 $34.77 $35.55 $35.55 1,758
2022-09-16 $35.39 $35.39 $35.37 $35.37 $35.37 790
2022-09-15 $36.56 $36.88 $36.20 $36.68 $36.68 16,884
2022-09-14 $36.75 $36.94 $36.75 $36.94 $36.94 1,467
2022-09-13 $37.83 $37.83 $36.87 $37.05 $37.05 2,494
2022-09-12 $37.99 $37.99 $37.99 $37.99 $37.99 627
2022-09-09 $36.07 $36.56 $36.00 $36.56 $36.56 1,729
2022-09-08 $33.68 $33.68 $33.68 $33.68 $33.68 195
2022-09-07 $32.88 $33.68 $32.88 $33.68 $33.68 579
2022-09-06 $33.44 $33.44 $32.14 $32.40 $32.40 899
2022-09-02 $32.82 $32.82 $32.82 $32.82 $32.82 476
2022-09-01 $32.00 $32.19 $32.00 $32.19 $32.19 1,445
2022-08-31 $32.69 $32.69 $32.50 $32.58 $32.58 1,131
2022-08-30 $32.50 $32.60 $32.45 $32.49 $32.49 2,611
2022-08-29 $33.00 $33.22 $33.00 $33.22 $33.22 698
2022-08-26 $33.71 $33.71 $32.34 $32.34 $32.34 4,566
2022-08-25 $34.77 $34.77 $34.77 $34.77 $34.77 280
2022-08-24 $34.20 $34.20 $33.98 $34.05 $34.05 1,155
2022-08-23 $33.60 $33.60 $33.60 $33.60 $33.60 0
2022-08-22 $33.61 $33.61 $33.51 $33.60 $33.60 1,108
2022-08-19 $34.51 $34.51 $34.51 $34.51 $34.51 1,160
2022-08-18 $35.41 $35.41 $35.41 $35.41 $35.41 498
2022-08-17 $35.32 $35.32 $34.88 $35.19 $35.19 2,786
2022-08-16 $34.89 $35.21 $34.89 $35.18 $35.18 9,918
2022-08-15 $34.25 $34.75 $34.25 $34.75 $34.75 7,297
2022-08-12 $34.25 $34.25 $34.25 $34.25 $34.25 3,726
2022-08-11 $35.26 $35.26 $34.76 $34.78 $34.78 2,836
2022-08-10 $34.21 $34.72 $34.21 $34.72 $34.72 1,243
2022-08-09 $32.93 $33.25 $32.93 $33.25 $33.25 920
2022-08-08 $33.48 $33.48 $32.67 $33.27 $33.27 7,790
2022-08-05 $31.82 $31.95 $31.82 $31.95 $31.95 4,858
2022-08-04 $32.00 $32.00 $31.78 $32.00 $32.00 570
2022-08-03 $31.17 $32.07 $31.17 $31.82 $31.82 5,953
2022-08-02 $30.51 $30.51 $30.51 $30.51 $30.51 1,191
2022-08-01 $35.90 $35.90 $35.90 $35.90 $35.90 932
2022-07-29 $31.02 $31.87 $31.02 $31.65 $31.65 774
2022-07-28 $28.30 $28.30 $28.30 $28.30 $28.30 178
2022-07-27 $28.30 $28.30 $28.30 $28.30 $28.30 1,608
2022-07-26 $28.40 $28.72 $28.10 $28.10 $28.10 1,733
2022-07-25 $32.58 $32.58 $29.69 $29.76 $29.76 2,484
2022-07-22 $30.80 $31.06 $30.16 $30.16 $30.16 1,134
2022-07-21 $29.95 $29.95 $29.95 $29.95 $29.95 180
2022-07-20 $28.89 $30.09 $28.73 $29.95 $29.95 1,514
2022-07-19 $27.53 $28.72 $27.53 $28.68 $28.68 5,314
2022-07-18 $26.50 $27.84 $26.50 $27.56 $27.56 1,688
2022-07-15 $26.17 $26.19 $26.02 $26.05 $26.05 904
2022-07-14 $25.84 $26.50 $25.81 $26.20 $26.20 1,764
2022-07-13 $26.98 $27.07 $26.97 $27.06 $27.06 1,152
2022-07-12 $27.75 $27.75 $26.92 $27.06 $27.06 4,571
2022-07-11 $28.77 $28.77 $27.71 $27.71 $27.71 2,203
2022-07-08 $28.39 $29.05 $28.00 $29.02 $29.02 6,752
2022-07-07 $26.28 $27.77 $26.28 $27.75 $27.75 14,620
2022-07-06 $26.03 $26.06 $25.43 $25.99 $25.99 2,504
2022-07-05 $25.79 $26.45 $25.79 $26.06 $26.06 2,330
2022-07-01 $24.89 $24.89 $24.89 $24.89 $24.89 1,227
2022-06-30 $26.32 $27.22 $26.26 $27.09 $27.09 632
2022-06-29 $27.39 $27.68 $27.06 $27.08 $27.08 1,856
2022-06-28 $28.43 $28.50 $27.68 $27.73 $27.73 4,917
2022-06-27 $27.90 $27.90 $27.89 $27.89 $27.89 1,227
2022-06-24 $27.20 $27.70 $27.16 $27.49 $27.49 1,128
2022-06-23 $26.49 $26.49 $25.70 $25.70 $25.70 1,295
2022-06-22 $25.75 $26.17 $25.75 $26.07 $26.07 6,781
2022-06-21 $26.31 $26.44 $25.94 $26.44 $26.44 1,162
2022-06-17 $26.00 $26.00 $25.06 $25.21 $25.21 6,886
2022-06-16 $26.00 $26.04 $25.11 $25.40 $25.40 2,083
2022-06-15 $26.65 $26.65 $26.57 $26.57 $26.57 577
2022-06-14 $26.51 $26.88 $26.51 $26.88 $26.88 1,782
2022-06-13 $27.55 $27.55 $26.88 $26.88 $26.88 1,508
2022-06-10 $28.49 $28.50 $27.95 $28.07 $28.07 5,766
2022-06-09 $29.61 $29.66 $29.54 $29.54 $29.54 1,577
2022-06-08 $30.25 $30.25 $29.44 $29.44 $29.44 1,664
2022-06-07 $30.08 $30.08 $29.70 $29.86 $29.86 701
2022-06-06 $30.84 $30.84 $30.41 $30.44 $30.44 978
2022-06-03 $29.95 $30.00 $29.95 $30.00 $30.00 368
2022-06-02 $30.17 $30.71 $30.17 $30.71 $30.71 380
2022-06-01 $30.00 $30.00 $29.27 $29.27 $29.27 1,163
2022-05-31 $28.95 $29.14 $28.83 $28.83 $28.83 5,846
2022-05-27 $29.09 $29.38 $29.00 $29.38 $29.38 2,220
2022-05-26 $28.88 $28.89 $28.88 $28.89 $28.89 263
2022-05-25 $27.90 $27.98 $27.90 $27.98 $27.98 459
2022-05-24 $28.13 $28.15 $27.57 $27.57 $27.57 2,501
2022-05-23 $26.42 $29.00 $26.42 $29.00 $29.00 2,331
2022-05-20 $30.29 $30.29 $29.00 $29.40 $29.40 2,776
2022-05-19 $27.09 $29.62 $27.09 $29.62 $29.62 5,914
2022-05-18 $29.66 $29.66 $28.44 $28.44 $28.44 3,274
2022-05-17 $30.20 $30.20 $30.20 $30.20 $30.20 1,036
2022-05-16 $29.77 $30.36 $29.77 $30.36 $30.36 902
2022-05-13 $29.60 $29.78 $29.60 $29.73 $29.73 1,361
2022-05-12 $28.06 $29.19 $27.76 $28.55 $28.55 3,103
2022-05-11 $28.70 $28.88 $28.16 $28.17 $28.17 2,977
2022-05-10 $29.37 $29.37 $29.02 $29.02 $29.02 4,771
2022-05-09 $30.63 $30.68 $29.29 $29.29 $29.29 4,287
2022-05-06 $34.24 $34.24 $31.44 $31.61 $31.61 2,627
2022-05-05 $35.21 $35.21 $33.18 $33.19 $33.19 6,611
2022-05-04 $36.15 $36.15 $36.15 $36.15 $36.15 628
2022-05-03 $35.80 $35.93 $35.80 $35.92 $35.92 1,225
2022-05-02 $35.39 $35.77 $34.93 $34.93 $34.93 1,864
2022-04-29 $35.81 $35.83 $35.48 $35.48 $35.48 4,903
2022-04-28 $34.58 $35.61 $34.33 $34.92 $34.92 3,887
2022-04-27 $33.69 $34.34 $33.50 $34.34 $34.34 2,588
2022-04-26 $34.82 $34.82 $33.68 $33.76 $33.76 6,978
2022-04-25 $35.00 $35.52 $35.00 $35.52 $35.52 837
2022-04-22 $37.12 $37.12 $35.82 $35.82 $35.82 533
2022-04-21 $38.58 $38.58 $36.90 $36.90 $36.90 1,544
2022-04-20 $37.95 $38.53 $37.95 $38.00 $38.00 1,553
2022-04-19 $35.50 $37.37 $35.50 $37.37 $37.37 2,219
2022-04-18 $35.89 $36.00 $35.89 $36.00 $36.00 333
2022-04-14 $36.06 $36.06 $35.85 $36.06 $36.06 588
2022-04-13 $36.71 $36.71 $36.66 $36.66 $36.66 4,998
2022-04-12 $37.28 $37.28 $35.67 $35.94 $35.94 2,380
2022-04-11 $37.00 $37.29 $36.06 $36.12 $36.12 25,877
2022-04-08 $36.67 $37.34 $36.67 $37.29 $37.29 1,425
2022-04-07 $36.31 $37.20 $36.31 $37.20 $37.20 3,835
2022-04-06 $37.00 $37.00 $34.75 $36.40 $36.40 16,009
2022-04-05 $38.92 $38.92 $38.92 $38.92 $38.92 392
2022-04-04 $38.53 $38.95 $38.53 $38.92 $38.92 1,742
2022-04-01 $39.27 $39.69 $36.94 $38.07 $38.07 14,248
2022-03-31 $40.77 $41.08 $40.63 $40.88 $40.88 1,153
2022-03-30 $39.96 $41.01 $39.96 $41.01 $41.01 2,355
2022-03-29 $38.68 $39.20 $38.68 $39.07 $39.07 4,609
2022-03-28 $38.29 $38.29 $37.55 $37.90 $37.90 5,429
2022-03-25 $38.00 $38.45 $38.00 $38.45 $38.45 938
2022-03-24 $39.32 $39.82 $38.98 $38.98 $38.98 12,759
2022-03-23 $39.20 $39.20 $39.20 $39.20 $39.20 514
2022-03-22 $39.18 $39.65 $39.18 $39.27 $39.27 497
2022-03-21 $38.73 $38.73 $38.55 $38.57 $38.57 3,170
2022-03-18 $37.60 $38.07 $37.60 $38.06 $38.06 1,362
2022-03-17 $37.55 $38.29 $37.30 $37.69 $37.69 3,854
2022-03-16 $36.95 $37.55 $36.68 $36.68 $36.68 1,606
2022-03-15 $35.99 $36.59 $35.90 $36.38 $36.38 2,220
2022-03-14 $34.41 $35.52 $34.30 $35.29 $35.29 2,076
2022-03-11 $34.90 $34.90 $34.08 $34.10 $34.10 2,747
2022-03-10 $34.80 $35.87 $34.80 $35.20 $35.20 7,330
2022-03-09 $34.60 $35.86 $34.60 $35.50 $35.50 14,443
2022-03-08 $32.27 $33.12 $31.39 $32.60 $32.60 15,769
2022-03-07 $35.00 $35.00 $32.56 $32.78 $32.78 26,213
2022-03-04 $35.00 $35.48 $34.18 $35.00 $35.00 12,313
2022-03-03 $37.01 $37.24 $36.65 $36.65 $36.65 1,838
2022-03-02 $37.18 $37.41 $36.67 $37.41 $37.41 5,090
2022-03-01 $37.82 $37.82 $36.60 $36.61 $36.61 12,646
2022-02-28 $37.94 $38.65 $37.58 $37.80 $37.80 1,571
2022-02-25 $38.02 $38.84 $38.02 $38.76 $38.76 3,426
2022-02-24 $36.63 $38.09 $36.63 $37.76 $37.76 14,080
2022-02-23 $42.27 $42.32 $38.79 $38.81 $38.81 4,777
2022-02-22 $44.00 $44.00 $41.40 $41.73 $41.73 4,288
2022-02-18 $43.70 $43.70 $42.36 $42.36 $42.36 2,833
2022-02-17 $44.37 $44.37 $44.37 $44.37 $44.37 227
2022-02-16 $44.09 $44.37 $44.03 $44.37 $44.37 4,278
2022-02-15 $44.66 $44.75 $44.08 $44.16 $44.16 3,173
2022-02-14 $43.87 $44.69 $43.87 $44.09 $44.09 1,357
2022-02-11 $45.06 $45.39 $43.87 $43.87 $43.87 2,885
2022-02-10 $45.29 $45.97 $45.22 $45.58 $45.58 12,635
2022-02-09 $45.81 $46.11 $45.62 $45.73 $45.73 16,204
2022-02-08 $45.52 $45.64 $45.21 $45.43 $45.43 11,024
2022-02-07 $47.60 $47.60 $45.53 $45.96 $45.96 3,159
2022-02-04 $45.30 $45.68 $45.30 $45.31 $45.31 1,123
2022-02-03 $44.68 $45.64 $44.68 $45.52 $45.52 2,398
2022-02-02 $45.99 $45.99 $45.36 $45.38 $45.38 2,309
2022-02-01 $46.19 $46.22 $44.64 $45.34 $45.34 7,459
2022-01-31 $45.80 $46.53 $45.55 $46.42 $46.42 3,376
2022-01-28 $44.19 $45.50 $43.68 $45.50 $45.50 15,089
2022-01-27 $45.60 $46.04 $44.73 $44.73 $44.73 6,134
2022-01-26 $44.75 $46.08 $44.49 $44.49 $44.49 21,335
2022-01-25 $42.50 $43.73 $41.10 $43.73 $43.73 2,789
2022-01-24 $42.50 $43.00 $40.42 $42.61 $42.61 16,985
2022-01-21 $43.18 $44.80 $43.18 $43.26 $43.26 14,447
2022-01-20 $46.00 $46.54 $44.54 $44.54 $44.54 11,963
2022-01-19 $46.37 $46.89 $46.05 $46.09 $46.09 10,069
2022-01-18 $45.23 $46.63 $44.94 $46.09 $46.09 10,069
2022-01-14 $46.00 $48.41 $46.00 $47.61 $47.61 6,871
2022-01-13 $44.58 $49.33 $44.58 $46.96 $46.96 46,843
2022-01-12 $40.47 $40.58 $39.74 $39.74 $39.74 15,307
2022-01-11 $38.25 $39.84 $38.02 $39.76 $39.76 19,942
2022-01-10 $39.00 $39.00 $37.09 $37.88 $37.88 30,956
2022-01-07 $40.00 $40.45 $39.75 $39.77 $39.77 1,825
2022-01-06 $39.64 $40.69 $39.08 $40.15 $40.15 11,426
2022-01-05 $40.86 $41.09 $39.95 $40.00 $40.00 7,395
2022-01-04 $40.88 $41.46 $40.88 $41.46 $41.46 1,723
2022-01-03 $41.50 $42.70 $41.50 $41.70 $41.70 1,750
2021-12-31 $41.32 $41.43 $40.94 $41.43 $41.43 2,166
2021-12-30 $40.28 $40.28 $40.28 $40.28 $40.28 301
2021-12-29 $40.20 $40.69 $40.17 $40.20 $40.20 5,190
2021-12-28 $35.60 $43.50 $35.60 $39.50 $39.50 2,103
2021-12-27 $34.72 $43.50 $34.72 $43.50 $43.50 2,946
2021-12-23 $39.13 $39.58 $39.13 $39.51 $39.51 587
2021-12-22 $39.11 $39.26 $39.11 $39.26 $39.26 630
2021-12-21 $38.40 $38.50 $38.18 $38.50 $38.50 1,956
2021-12-20 $38.00 $38.00 $37.93 $37.93 $37.93 1,083
2021-12-17 $38.30 $39.71 $38.30 $38.60 $38.60 4,276
2021-12-16 $39.70 $40.01 $39.58 $39.86 $39.86 5,477
2021-12-15 $38.00 $39.41 $37.86 $39.41 $39.41 5,488
2021-12-14 $39.25 $39.35 $38.63 $38.69 $38.69 6,817
2021-12-13 $40.00 $40.00 $39.21 $39.31 $39.31 2,701
2021-12-10 $40.18 $40.18 $40.16 $40.16 $40.16 4,060
2021-12-09 $39.79 $40.22 $39.79 $40.13 $40.13 8,088
2021-12-08 $41.33 $41.39 $40.63 $40.66 $40.66 2,276
2021-12-07 $40.21 $40.95 $40.21 $40.94 $40.94 4,460
2021-12-06 $38.94 $39.24 $38.10 $39.17 $39.17 6,641
2021-12-03 $38.28 $38.43 $38.10 $38.27 $38.27 4,494
2021-12-02 $39.55 $39.55 $38.69 $39.18 $39.18 3,083
2021-12-01 $40.12 $40.47 $39.00 $39.00 $39.00 4,750
2021-11-30 $40.94 $40.94 $39.01 $39.73 $39.73 13,890
2021-11-29 $40.35 $41.25 $40.15 $40.65 $40.65 26,124
2021-11-26 $40.00 $40.06 $39.24 $40.06 $40.06 11,560
2021-11-24 $40.80 $40.93 $40.70 $40.74 $40.74 3,741
2021-11-23 $41.03 $41.41 $40.28 $40.87 $40.87 5,871
2021-11-22 $41.78 $41.90 $40.74 $41.12 $41.12 17,946
2021-11-19 $41.88 $41.88 $41.29 $41.60 $41.60 19,415
2021-11-18 $41.33 $42.00 $41.16 $41.90 $41.90 8,896
2021-11-17 $42.07 $42.07 $41.08 $41.24 $41.24 2,895
2021-11-16 $41.83 $42.17 $41.71 $41.81 $41.81 9,932
2021-11-15 $42.02 $42.50 $42.02 $42.49 $42.49 892
2021-11-12 $41.25 $42.05 $41.25 $41.73 $41.73 1,218
2021-11-11 $41.49 $41.49 $40.94 $40.94 $40.94 693
2021-11-10 $41.42 $41.42 $40.74 $40.75 $40.75 1,377
2021-11-09 $40.06 $40.92 $40.06 $40.90 $40.90 2,566
2021-11-08 $39.50 $39.50 $39.50 $39.50 $39.50 634
2021-11-05 $39.15 $39.37 $38.80 $39.35 $39.35 6,931
2021-11-04 $39.00 $39.21 $39.00 $39.15 $39.15 9,494
2021-11-03 $40.03 $40.03 $39.41 $39.41 $39.41 670
2021-11-02 $39.31 $39.86 $39.31 $39.75 $39.75 3,029
2021-11-01 $39.51 $40.04 $39.51 $39.90 $39.90 24,543
2021-10-29 $39.54 $39.54 $39.39 $39.39 $39.39 420
2021-10-28 $39.50 $40.07 $39.50 $39.80 $39.80 805
2021-10-27 $39.00 $39.53 $39.00 $39.53 $39.53 619
2021-10-26 $40.05 $40.05 $39.00 $39.15 $39.15 1,557
2021-10-25 $40.07 $40.16 $39.50 $39.80 $39.80 5,382
2021-10-22 $39.87 $40.25 $39.87 $40.02 $40.02 1,026
2021-10-21 $39.81 $40.17 $39.79 $40.17 $40.17 2,272
2021-10-20 $39.95 $40.15 $39.95 $40.08 $40.08 1,265
2021-10-19 $40.85 $40.85 $39.93 $39.93 $39.93 5,083
2021-10-18 $39.26 $40.85 $39.26 $40.85 $40.85 2,040
2021-10-15 $38.74 $39.01 $38.24 $39.01 $39.01 2,039
2021-10-14 $38.03 $39.22 $37.51 $38.40 $38.40 3,183
2021-10-13 $32.03 $32.53 $31.92 $32.53 $32.53 1,573
2021-10-12 $32.42 $32.42 $32.25 $32.27 $32.27 1,956
2021-10-11 $34.00 $34.06 $33.86 $34.00 $34.00 507
2021-10-08 $33.63 $33.84 $33.61 $33.83 $33.83 2,045
2021-10-07 $33.81 $33.81 $33.64 $33.70 $33.70 509
2021-10-06 $33.06 $33.06 $32.95 $32.95 $32.95 880
2021-10-05 $32.90 $33.10 $32.90 $32.90 $32.90 1,117
2021-10-04 $31.74 $32.53 $31.74 $32.53 $32.53 1,556
2021-10-01 $32.06 $32.06 $32.06 $32.06 $32.06 354
2021-09-30 $31.68 $31.85 $31.45 $31.85 $31.85 2,337
2021-09-29 $33.19 $33.19 $32.03 $32.03 $32.03 1,206
2021-09-28 $32.72 $33.35 $32.72 $33.33 $33.33 1,513
2021-09-27 $33.97 $33.97 $33.97 $33.97 $33.97 353
2021-09-24 $33.63 $33.63 $33.63 $33.63 $33.63 543
2021-09-23 $33.96 $33.96 $33.96 $33.96 $33.96 280
2021-09-22 $33.66 $33.66 $33.66 $33.66 $33.66 345
2021-09-21 $33.20 $33.20 $32.87 $32.87 $32.87 1,976
2021-09-20 $32.77 $32.77 $32.17 $32.50 $32.50 6,910
2021-09-17 $34.20 $34.20 $33.69 $33.98 $33.98 613
2021-09-16 $33.40 $33.40 $33.40 $33.40 $33.40 293
2021-09-15 $33.40 $33.40 $33.40 $33.40 $33.40 782
2021-09-14 $33.31 $33.31 $33.31 $33.31 $33.31 502
2021-09-13 $33.01 $33.01 $32.85 $32.85 $32.85 629
2021-09-10 $32.76 $33.20 $32.52 $33.20 $33.20 1,110
2021-09-09 $32.14 $32.14 $32.14 $32.14 $32.14 1,179
2021-09-08 $32.02 $32.04 $32.02 $32.04 $32.04 2,741
2021-09-07 $31.82 $32.18 $31.82 $32.18 $32.18 552
2021-09-03 $32.19 $32.42 $32.18 $32.42 $32.42 4,143
2021-09-02 $32.79 $32.79 $32.79 $32.79 $32.79 304
2021-09-01 $32.79 $32.79 $32.79 $32.79 $32.79 1,265
2021-08-31 $32.67 $32.67 $32.47 $32.55 $32.55 4,443
2021-08-30 $32.21 $32.33 $32.18 $32.18 $32.18 4,419
2021-08-27 $31.35 $31.35 $31.35 $31.35 $31.35 152
2021-08-26 $31.67 $31.67 $31.25 $31.35 $31.35 556
2021-08-25 $32.00 $32.13 $31.94 $32.13 $32.13 1,630
2021-08-24 $31.67 $31.67 $31.67 $31.67 $31.67 315
2021-08-23 $31.30 $31.67 $31.30 $31.67 $31.67 465
2021-08-20 $30.40 $30.60 $30.40 $30.60 $30.60 477
2021-08-19 $30.07 $30.22 $30.07 $30.22 $30.22 507
2021-08-18 $31.26 $31.33 $31.23 $31.33 $31.33 1,233
2021-08-17 $30.73 $30.86 $30.68 $30.69 $30.69 17,765
2021-08-16 $31.11 $31.23 $31.11 $31.23 $31.23 534
2021-08-13 $31.23 $31.23 $31.09 $31.09 $31.09 4,262
2021-08-12 $31.68 $31.87 $31.68 $31.87 $31.87 355
2021-08-11 $31.50 $32.09 $31.32 $32.09 $32.09 6,544
2021-08-10 $30.14 $30.14 $30.14 $30.14 $30.14 144
2021-08-09 $30.14 $30.14 $30.14 $30.14 $30.14 611
2021-08-06 $29.41 $29.41 $29.41 $29.41 $29.41 816
2021-08-05 $28.72 $29.05 $28.72 $29.05 $29.05 627
2021-08-04 $28.30 $28.51 $28.25 $28.37 $28.37 1,974
2021-08-03 $28.55 $28.55 $28.51 $28.51 $28.51 402
2021-08-02 $29.20 $29.21 $29.10 $29.21 $29.21 997
2021-07-30 $29.10 $29.10 $29.10 $29.10 $29.10 103
2021-07-29 $28.77 $29.10 $28.73 $29.10 $29.10 9,463
2021-07-28 $29.02 $29.02 $28.90 $28.94 $28.94 1,423
2021-07-27 $29.12 $29.12 $28.67 $28.67 $28.67 671
2021-07-26 $28.99 $29.22 $23.50 $23.50 $23.50 1,709
2021-07-23 $28.45 $29.00 $28.45 $28.98 $28.98 2,266
2021-07-22 $28.63 $28.65 $28.63 $28.65 $28.65 339
2021-07-21 $28.30 $28.30 $28.00 $28.29 $28.29 4,739
2021-07-20 $27.61 $27.88 $27.60 $27.88 $27.88 8,590
2021-07-19 $25.73 $27.13 $25.73 $27.07 $27.07 5,724
2021-07-16 $27.58 $27.62 $27.06 $27.07 $27.07 21,366
2021-07-15 $28.36 $28.36 $27.75 $27.75 $27.75 5,116
2021-07-14 $29.20 $29.52 $20.80 $28.59 $28.59 2,719
2021-07-13 $29.76 $29.91 $29.76 $29.91 $29.91 1,715
2021-07-12 $29.52 $29.52 $29.00 $29.44 $29.44 3,234
2021-07-09 $29.08 $29.08 $28.86 $29.03 $29.03 3,204
2021-07-08 $28.59 $28.62 $27.99 $28.61 $28.61 2,838
2021-07-07 $29.67 $29.68 $29.50 $29.50 $29.50 1,088
2021-07-06 $29.23 $29.75 $29.20 $29.75 $29.75 1,976
2021-07-02 $30.45 $30.60 $30.44 $30.44 $30.44 907
2021-07-01 $29.90 $29.90 $29.90 $29.90 $29.90 321
2021-06-30 $29.65 $29.65 $29.65 $29.65 $29.65 201
2021-06-29 $29.67 $29.84 $29.67 $29.80 $29.80 636
2021-06-28 $29.10 $29.35 $28.89 $29.33 $29.33 2,447
2021-06-25 $29.28 $29.28 $29.22 $29.26 $29.26 775
2021-06-24 $29.40 $29.40 $29.40 $29.40 $29.40 662
2021-06-23 $30.00 $30.00 $29.49 $29.49 $29.49 1,657
2021-06-22 $29.01 $29.51 $29.00 $29.51 $29.51 1,709
2021-06-21 $28.61 $28.62 $28.61 $28.62 $28.62 733
2021-06-18 $28.37 $28.60 $28.37 $28.60 $28.60 1,804
2021-06-17 $28.37 $28.37 $28.37 $28.37 $28.37 1,200
2021-06-16 $28.55 $28.55 $28.37 $28.37 $28.37 940
2021-06-15 $27.64 $28.31 $27.64 $27.82 $27.82 1,911
2021-06-14 $27.36 $27.36 $27.36 $27.36 $27.36 625
2021-06-11 $26.63 $26.63 $26.63 $26.63 $26.63 208
2021-06-10 $26.63 $26.63 $26.63 $26.63 $26.63 247
2021-06-09 $26.28 $26.65 $26.28 $26.65 $26.65 4,837
2021-06-08 $25.52 $26.21 $25.46 $26.21 $26.21 4,120
2021-06-07 $25.11 $25.16 $25.10 $25.16 $25.16 2,774
2021-06-04 $24.48 $24.79 $24.48 $24.64 $24.64 643
2021-06-03 $23.90 $23.90 $23.76 $23.76 $23.76 441
2021-06-02 $24.55 $24.56 $24.03 $24.03 $24.03 992
2021-06-01 $24.57 $24.68 $24.57 $24.67 $24.67 3,387
2021-05-28 $24.84 $24.84 $24.71 $24.82 $24.82 877
2021-05-27 $24.82 $24.94 $24.82 $24.84 $24.84 4,724
2021-05-26 $24.62 $24.62 $24.59 $24.59 $24.59 577
2021-05-25 $24.61 $24.61 $24.61 $24.61 $24.61 285
2021-05-24 $24.90 $24.90 $24.90 $24.90 $24.90 128
2021-05-21 $24.87 $24.87 $24.87 $24.87 $24.87 1,001
2021-05-20 $25.24 $25.24 $24.93 $24.93 $24.93 747
2021-05-19 $25.00 $25.01 $25.00 $25.00 $25.00 590
2021-05-18 $24.78 $25.12 $24.65 $25.11 $25.11 1,986
2021-05-17 $24.72 $24.72 $24.72 $24.72 $24.72 152
2021-05-14 $26.00 $26.00 $24.69 $24.70 $24.70 2,920
2021-05-13 $25.10 $25.18 $25.10 $25.18 $25.18 2,448
2021-05-12 $25.04 $25.17 $25.01 $25.01 $25.01 4,654
2021-05-11 $25.14 $25.14 $24.89 $24.89 $24.89 697
2021-05-10 $26.31 $26.31 $26.31 $26.31 $26.31 522
2021-05-07 $26.02 $26.09 $26.02 $26.04 $26.04 979
2021-05-06 $25.78 $25.78 $25.78 $25.78 $25.78 100
2021-05-05 $25.29 $25.80 $25.29 $25.78 $25.78 621
2021-05-04 $24.46 $24.80 $24.40 $24.80 $24.80 3,996
2021-05-03 $25.27 $25.30 $25.24 $25.24 $25.24 9,742
2021-04-30 $25.24 $25.24 $25.24 $25.24 $25.24 273
2021-04-29 $25.87 $25.87 $25.45 $25.49 $25.49 1,185
2021-04-28 $26.01 $26.01 $25.71 $25.71 $25.71 466
2021-04-27 $25.10 $25.42 $25.10 $25.36 $25.36 462
2021-04-26 $25.32 $25.39 $25.32 $25.39 $25.39 823
2021-04-23 $24.48 $24.57 $24.44 $24.51 $24.51 1,269
2021-04-22 $24.27 $24.73 $24.27 $24.73 $24.73 1,379
2021-04-21 $24.31 $24.50 $24.31 $24.50 $24.50 1,679
2021-04-20 $24.92 $24.92 $24.00 $24.00 $24.00 2,762
2021-04-19 $24.91 $24.92 $24.75 $24.82 $24.82 1,274
2021-04-16 $24.99 $25.22 $24.80 $25.20 $25.20 1,485
2021-04-15 $25.59 $25.67 $25.05 $25.05 $25.05 1,465
2021-04-14 $25.47 $25.47 $25.47 $25.47 $25.47 931
2021-04-13 $24.97 $25.10 $24.97 $25.10 $25.10 1,101
2021-04-12 $25.02 $25.39 $25.02 $25.34 $25.34 1,176
2021-04-09 $25.07 $25.07 $25.07 $25.07 $25.07 166
2021-04-08 $24.72 $24.72 $24.72 $24.72 $24.72 1,037
2021-04-07 $24.95 $24.95 $24.95 $24.95 $24.95 447
2021-04-06 $25.02 $25.14 $25.02 $25.14 $25.14 1,211
2021-04-05 $24.53 $24.53 $24.49 $24.52 $24.52 2,718
2021-04-01 $23.81 $25.01 $23.81 $24.96 $24.96 999
2021-03-31 $23.46 $23.50 $23.38 $23.50 $23.50 1,085
2021-03-30 $23.46 $23.46 $23.46 $23.46 $23.46 1,010
2021-03-29 $23.46 $23.46 $23.46 $23.46 $23.46 609
2021-03-26 $23.68 $23.68 $23.68 $23.68 $23.68 252
2021-03-25 $23.31 $23.50 $23.31 $23.50 $23.50 896
2021-03-24 $23.86 $23.87 $23.78 $23.78 $23.78 1,208
2021-03-23 $24.32 $24.32 $24.16 $24.16 $24.16 591
2021-03-22 $24.55 $24.62 $24.55 $24.62 $24.62 960
2021-03-19 $23.90 $24.55 $23.90 $24.55 $24.55 772
2021-03-18 $24.27 $24.37 $24.25 $24.37 $24.37 1,720
2021-03-17 $24.69 $24.79 $24.25 $24.34 $24.34 3,688
2021-03-16 $25.17 $25.17 $25.01 $25.01 $25.01 1,150
2021-03-15 $24.91 $24.95 $24.90 $24.90 $24.90 1,641
2021-03-12 $24.91 $24.91 $24.91 $24.91 $24.91 278
2021-03-11 $25.12 $25.12 $24.85 $24.85 $24.85 851
2021-03-10 $24.73 $24.81 $24.73 $24.81 $24.81 382
2021-03-09 $26.01 $26.04 $25.54 $25.54 $25.54 3,971
2021-03-08 $24.59 $24.60 $24.59 $24.60 $24.60 542
2021-03-05 $23.49 $23.92 $23.49 $23.92 $23.92 573
2021-03-04 $25.20 $25.20 $24.23 $24.23 $24.23 403
2021-03-03 $24.52 $25.23 $24.52 $25.21 $25.21 1,007
2021-03-02 $24.43 $24.47 $24.43 $24.47 $24.47 2,331
2021-03-01 $23.58 $23.58 $23.58 $23.58 $23.58 26
2021-02-26 $23.55 $23.55 $23.55 $23.55 $23.55 5,901
2021-02-25 $24.00 $24.00 $23.53 $23.55 $23.55 5,901
2021-02-24 $24.12 $24.12 $24.12 $24.12 $24.12 349
2021-02-23 $23.01 $23.01 $23.01 $23.01 $23.01 49
2021-02-22 $22.79 $23.01 $22.78 $22.82 $22.82 13,744
2021-02-19 $22.84 $22.97 $22.82 $22.82 $22.82 13,744
2021-02-18 $22.07 $22.16 $22.05 $22.14 $22.14 1,517
2021-02-17 $22.18 $22.18 $22.18 $22.18 $22.18 153
2021-02-16 $22.37 $22.37 $22.18 $22.18 $22.18 10,761
2021-02-12 $22.37 $22.37 $22.37 $22.37 $22.37 223
2021-02-11 $22.26 $22.26 $22.26 $22.26 $22.26 318
2021-02-10 $22.85 $22.85 $22.85 $22.85 $22.85 888
2021-02-09 $22.85 $22.85 $22.85 $22.85 $22.85 888
2021-02-08 $22.85 $22.85 $22.85 $22.85 $22.85 217
2021-02-05 $23.01 $23.01 $23.01 $23.01 $23.01 147
2021-02-04 $21.58 $21.58 $21.58 $21.58 $21.58 1,169
2021-02-03 $21.53 $21.58 $21.53 $21.58 $21.58 1,358
2021-02-02 $21.24 $21.29 $21.24 $21.28 $21.28 141
2021-02-01 $21.28 $21.28 $21.28 $21.28 $21.28 141
2021-01-29 $21.28 $21.28 $21.28 $21.28 $21.28 194
2021-01-28 $21.26 $21.84 $21.23 $21.84 $21.84 2,425
2021-01-27 $20.77 $21.36 $20.77 $21.22 $21.22 2,922
2021-01-26 $21.95 $21.95 $21.95 $21.95 $21.95 331
2021-01-25 $21.96 $22.02 $21.85 $22.02 $22.02 766
2021-01-22 $22.02 $22.02 $21.56 $21.56 $21.56 1,432
2021-01-21 $22.02 $22.13 $22.00 $22.13 $22.13 1,270
2021-01-20 $22.15 $22.18 $22.15 $22.18 $22.18 381
2021-01-19 $21.20 $21.85 $21.20 $21.83 $21.83 1,045
2021-01-15 $20.57 $20.83 $19.96 $20.83 $20.83 1,497
2021-01-14 $20.50 $20.57 $20.04 $20.57 $20.57 1,916
2021-01-13 $19.49 $19.70 $19.48 $19.70 $19.70 1,873
2021-01-12 $19.69 $19.69 $19.65 $19.66 $19.66 3,483
2021-01-11 $19.86 $19.86 $19.54 $19.54 $19.54 880
2021-01-08 $20.00 $20.05 $19.97 $19.97 $19.97 642
2021-01-07 $19.56 $19.71 $19.56 $19.71 $19.71 912
2021-01-06 $19.56 $19.56 $19.56 $19.56 $19.56 360
2021-01-05 $19.74 $19.74 $19.65 $19.67 $19.67 478
2021-01-04 $20.47 $20.58 $19.69 $19.69 $19.69 1,452
2020-12-31 $20.17 $20.39 $20.17 $20.24 $20.24 16,705
2020-12-30 $20.33 $20.33 $20.33 $20.33 $20.33 275
2020-12-29 $20.16 $20.23 $20.00 $20.15 $20.15 459
2020-12-28 $19.65 $19.65 $19.65 $19.65 $19.65 0
2020-12-24 $19.65 $19.65 $19.65 $19.65 $19.65 325
2020-12-23 $19.50 $19.50 $19.50 $19.50 $19.50 2
2020-12-22 $19.50 $19.50 $19.50 $19.50 $19.50 401
2020-12-21 $19.62 $19.62 $19.62 $19.62 $19.62 74
2020-12-18 $19.95 $19.98 $19.62 $19.62 $19.62 5,432
2020-12-17 $20.26 $20.26 $19.62 $19.62 $19.62 9,643
2020-12-16 $19.62 $19.62 $19.62 $19.62 $19.62 100
2020-12-15 $19.27 $19.27 $19.25 $19.25 $19.25 1,050
2020-12-14 $19.10 $19.10 $19.10 $19.10 $19.10 155
2020-12-11 $19.52 $19.52 $19.10 $19.10 $19.10 853
2020-12-10 $19.35 $19.35 $19.35 $19.35 $19.35 527
2020-12-09 $19.32 $19.32 $19.32 $19.32 $19.32 23
2020-12-08 $19.31 $19.32 $19.31 $19.32 $19.32 1,012
2020-12-07 $19.48 $19.94 $19.48 $19.56 $19.56 1,181
2020-12-04 $18.86 $19.11 $18.86 $19.11 $19.11 1,358
2020-12-03 $18.66 $18.77 $18.66 $18.77 $18.77 407
2020-12-02 $18.54 $18.54 $18.45 $18.45 $18.45 1,041
2020-12-01 $17.88 $17.88 $17.88 $17.88 $17.88 0
2020-11-30 $17.71 $17.88 $17.71 $17.88 $17.88 3,799
2020-11-27 $18.03 $18.03 $18.03 $18.03 $18.03 53
2020-11-25 $18.38 $18.38 $18.03 $18.03 $18.03 1,248
2020-11-24 $18.68 $18.68 $18.57 $18.57 $18.57 1,327
2020-11-23 $18.62 $18.62 $18.55 $18.62 $18.62 1,001
2020-11-20 $18.26 $18.26 $18.26 $18.26 $18.26 0
2020-11-19 $18.26 $18.26 $18.26 $18.26 $18.26 95
2020-11-18 $18.26 $18.26 $18.26 $18.26 $18.26 173
2020-11-17 $18.26 $18.26 $18.26 $18.26 $18.26 6
2020-11-16 $18.20 $18.26 $18.20 $18.26 $18.26 1,796
2020-11-13 $17.37 $17.37 $17.37 $17.37 $17.37 2
2020-11-12 $17.37 $17.37 $17.37 $17.37 $17.37 251
2020-11-11 $17.60 $17.65 $17.60 $17.65 $17.65 508
2020-11-10 $17.22 $17.22 $17.21 $17.21 $17.21 205
2020-11-09 $16.18 $17.16 $16.18 $17.16 $17.16 1,200
2020-11-06 $15.30 $15.30 $15.30 $15.30 $15.30 40
2020-11-05 $15.30 $15.30 $15.30 $15.30 $15.30 106
2020-11-04 $15.30 $15.30 $15.30 $15.30 $15.30 54
2020-11-03 $15.30 $15.30 $15.30 $15.30 $15.30 575
2020-11-02 $15.14 $15.14 $15.14 $15.14 $15.14 5
2020-10-30 $15.14 $15.14 $15.14 $15.14 $15.14 153
2020-10-29 $15.14 $15.14 $15.14 $15.14 $15.14 200
2020-10-28 $15.36 $15.36 $15.36 $15.36 $15.36 100
2020-10-27 $15.83 $15.83 $15.83 $15.83 $15.83 150
2020-10-26 $16.47 $16.47 $16.47 $16.47 $16.47 31
2020-10-23 $16.47 $16.47 $16.47 $16.47 $16.47 72
2020-10-22 $17.00 $17.00 $16.47 $16.47 $16.47 3,700
2020-10-21 $17.25 $17.32 $17.11 $17.32 $17.32 1,267
2020-10-20 $16.55 $16.55 $16.55 $16.55 $16.55 100
2020-10-19 $17.22 $17.22 $16.43 $16.43 $16.43 721
2020-10-16 $17.04 $17.30 $17.04 $17.25 $17.25 5,361
2020-10-15 $14.61 $16.42 $14.61 $16.42 $16.42 4,861
2020-10-14 $14.45 $14.86 $14.45 $14.85 $14.85 3,554
2020-10-13 $14.52 $14.69 $14.52 $14.69 $14.69 2,350
2020-10-12 $14.65 $14.65 $14.65 $14.65 $14.65 0
2020-10-09 $14.32 $14.68 $14.29 $14.65 $14.65 4,998
2020-10-08 $13.70 $14.06 $13.70 $13.98 $13.98 5,151
2020-10-07 $13.12 $13.56 $13.12 $13.56 $13.56 12,246
2020-10-06 $13.27 $13.27 $12.82 $12.82 $12.82 732
2020-10-05 $13.28 $13.28 $13.28 $13.28 $13.28 720
2020-10-02 $13.13 $13.32 $13.13 $13.32 $13.32 317
2020-10-01 $13.50 $13.51 $13.43 $13.43 $13.43 1,200
2020-09-30 $13.47 $13.47 $13.47 $13.47 $13.47 0
2020-09-29 $13.47 $13.47 $13.47 $13.47 $13.47 0
2020-09-28 $13.52 $13.56 $13.47 $13.47 $13.47 13,325
2020-09-25 $12.79 $12.79 $12.79 $12.79 $12.79 2
2020-09-24 $12.79 $12.79 $12.79 $12.79 $12.79 158
2020-09-23 $12.79 $12.79 $12.79 $12.79 $12.79 65
2020-09-22 $12.77 $12.79 $12.77 $12.79 $12.79 8,550
2020-09-21 $12.46 $12.46 $12.46 $12.46 $12.46 511
2020-09-18 $13.38 $13.38 $13.38 $13.38 $13.38 8
2020-09-17 $13.38 $13.38 $13.38 $13.38 $13.38 46
2020-09-16 $13.38 $13.38 $13.38 $13.38 $13.38 120
2020-09-15 $13.38 $13.38 $13.38 $13.38 $13.38 405
2020-09-14 $13.39 $13.39 $13.37 $13.38 $13.38 2,742
2020-09-11 $13.36 $13.36 $13.36 $13.36 $13.36 246
2020-09-10 $13.62 $13.62 $13.37 $13.37 $13.37 748
2020-09-09 $13.75 $13.75 $13.62 $13.66 $13.66 919
2020-09-08 $14.10 $14.10 $14.10 $14.10 $14.10 29
2020-09-04 $14.45 $14.45 $13.84 $14.10 $14.10 1,644
2020-09-03 $14.84 $14.84 $14.84 $14.84 $14.84 78
2020-09-02 $14.86 $14.89 $14.84 $14.84 $14.84 300
2020-09-01 $14.26 $14.80 $14.24 $14.80 $14.80 1,521
2020-08-31 $14.50 $14.50 $14.50 $14.50 $14.50 663
2020-08-28 $14.47 $14.47 $14.47 $14.47 $14.47 0
2020-08-27 $14.47 $14.47 $14.47 $14.47 $14.47 665
2020-08-26 $14.49 $14.49 $14.49 $14.49 $14.49 1,120
2020-08-25 $13.99 $13.99 $13.70 $13.70 $13.70 767
2020-08-24 $13.17 $13.17 $13.17 $13.17 $13.17 180
2020-08-21 $13.17 $13.17 $13.17 $13.17 $13.17 520
2020-08-20 $12.94 $12.94 $12.94 $12.94 $12.94 400
2020-08-19 $12.94 $12.94 $12.94 $12.94 $12.94 211
2020-08-18 $13.13 $13.13 $13.12 $13.12 $13.12 2,196
2020-08-17 $13.54 $13.54 $13.54 $13.54 $13.54 179
2020-08-14 $13.54 $13.54 $13.54 $13.54 $13.54 25
2020-08-13 $13.54 $13.54 $13.54 $13.54 $13.54 0
2020-08-12 $13.54 $13.54 $13.54 $13.54 $13.54 5
2020-08-11 $13.54 $13.54 $13.54 $13.54 $13.54 6
2020-08-10 $13.54 $13.54 $13.54 $13.54 $13.54 200
2020-08-07 $13.75 $13.75 $13.75 $13.75 $13.75 78
2020-08-06 $13.75 $13.75 $13.75 $13.75 $13.75 121
2020-08-05 $13.54 $13.54 $13.45 $13.45 $13.45 678
2020-08-04 $13.09 $13.31 $13.09 $13.31 $13.31 524
2020-08-03 $13.40 $13.40 $13.40 $13.40 $13.40 0
2020-07-31 $13.40 $13.40 $13.40 $13.40 $13.40 83
2020-07-30 $13.40 $13.40 $13.40 $13.40 $13.40 356
2020-07-29 $13.78 $13.78 $13.69 $13.69 $13.69 888
2020-07-28 $13.87 $13.87 $13.87 $13.87 $13.87 362
2020-07-27 $13.63 $13.87 $13.62 $13.87 $13.87 3,995
2020-07-24 $13.89 $13.89 $13.89 $13.89 $13.89 1
2020-07-23 $13.89 $13.89 $13.89 $13.89 $13.89 150
2020-07-22 $14.09 $14.17 $14.08 $14.08 $14.08 2,679
2020-07-21 $14.14 $14.14 $14.14 $14.14 $14.14 20
2020-07-20 $14.14 $14.14 $14.14 $14.14 $14.14 100
2020-07-17 $14.14 $14.14 $14.14 $14.14 $14.14 550
2020-07-16 $14.14 $14.14 $14.14 $14.14 $14.14 190
2020-07-15 $14.12 $14.22 $14.00 $14.14 $14.14 2,400
2020-07-14 $14.04 $14.04 $13.50 $13.74 $13.74 740
2020-07-13 $14.96 $14.96 $14.33 $14.33 $14.33 3,200
2020-07-10 $15.02 $15.02 $14.85 $14.85 $14.85 4,800
2020-07-09 $14.48 $14.48 $14.48 $14.48 $14.48 370
2020-07-08 $14.14 $14.31 $14.14 $14.31 $14.31 770
2020-07-07 $14.75 $14.75 $14.75 $14.75 $14.75 1,400
2020-07-06 $14.83 $14.83 $14.83 $14.83 $14.83 730
2020-07-02 $13.75 $13.75 $13.75 $13.75 $13.75 1
2020-06-30 $13.75 $13.75 $13.75 $13.75 $13.75 204
2020-06-29 $13.36 $13.36 $13.36 $13.36 $13.36 25
2020-06-26 $13.36 $13.36 $13.36 $13.36 $13.36 25
2020-06-25 $13.36 $13.36 $13.36 $13.36 $13.36 42
2020-06-24 $13.30 $13.36 $13.27 $13.36 $13.36 1,075
2020-06-22 $13.92 $13.92 $13.58 $13.92 $13.92 253
2020-06-19 $13.74 $13.74 $13.70 $13.70 $13.70 1,016
2020-06-18 $14.18 $14.18 $14.08 $14.18 $14.18 540
2020-06-17 $14.17 $14.17 $14.17 $14.17 $14.17 2,118
2020-06-16 $14.17 $14.17 $14.17 $14.17 $14.17 260
2020-06-15 $13.65 $13.65 $13.65 $13.65 $13.65 8
2020-06-12 $13.95 $13.95 $13.65 $13.65 $13.65 313
2020-06-11 $13.08 $13.60 $13.08 $13.60 $13.60 4,122
2020-06-10 $14.40 $14.50 $14.15 $14.17 $14.17 2,324
2020-06-09 $14.47 $14.50 $14.47 $14.50 $14.50 1,121
2020-06-08 $15.80 $15.80 $15.66 $15.66 $15.66 360
2020-06-05 $15.59 $15.65 $15.59 $15.59 $15.59 795
2020-06-04 $15.48 $15.83 $15.47 $15.48 $15.48 1,966
2020-06-03 $14.90 $15.58 $14.90 $15.56 $15.56 4,654
2020-06-02 $14.82 $14.82 $14.82 $14.82 $14.82 1,266
2020-06-01 $13.25 $13.81 $13.25 $13.81 $13.81 1,582
2020-05-29 $12.49 $13.19 $12.49 $13.19 $13.19 19,185
2020-05-28 $12.94 $13.09 $12.74 $13.00 $13.00 2,458
2020-05-27 $13.25 $13.27 $13.11 $13.11 $13.11 3,255
2020-05-26 $12.42 $13.00 $12.42 $13.00 $13.00 1,189
2020-05-22 $11.55 $12.06 $11.55 $12.00 $12.00 3,448
2020-05-21 $11.23 $11.29 $11.17 $11.29 $11.29 372
2020-05-20 $11.51 $11.53 $11.36 $11.40 $11.40 2,789
2020-05-19 $11.10 $11.29 $10.88 $11.17 $11.17 22,667
2020-05-18 $10.31 $10.31 $10.31 $10.31 $10.31 1
2020-05-15 $10.38 $10.38 $10.31 $10.31 $10.31 1,660
2020-05-14 $9.94 $10.20 $9.94 $10.20 $10.20 800
2020-05-13 $10.65 $10.76 $10.40 $10.50 $10.50 1,639
2020-05-12 $11.52 $11.52 $11.52 $11.52 $11.52 37
2020-05-11 $11.33 $11.52 $11.33 $11.52 $11.52 405
2020-05-08 $11.32 $11.32 $11.32 $11.32 $11.32 510
2020-05-07 $10.58 $10.58 $10.58 $10.58 $10.58 185
2020-05-05 $11.09 $11.10 $10.66 $10.66 $10.66 824
2020-05-04 $10.68 $10.68 $10.68 $10.68 $10.68 127
2020-05-01 $12.15 $12.15 $12.15 $12.15 $12.15 72
2020-04-30 $12.15 $12.15 $12.15 $12.15 $12.15 600
2020-04-29 $12.19 $12.22 $12.19 $12.22 $12.22 1,269
2020-04-28 $11.24 $11.24 $11.24 $11.24 $11.24 243
2020-04-27 $10.41 $10.69 $10.41 $10.69 $10.69 1,659
2020-04-24 $9.94 $9.94 $9.94 $9.94 $9.94 115
2020-04-23 $9.98 $10.26 $9.95 $10.26 $10.26 2,948
2020-04-20 $10.24 $10.24 $10.24 $10.24 $10.24 50
2020-04-17 $10.24 $10.24 $10.24 $10.24 $10.24 455
2020-04-16 $9.99 $9.99 $9.99 $9.99 $9.99 91
2020-04-15 $10.27 $10.27 $9.99 $9.99 $9.99 510
2020-04-14 $10.51 $10.51 $10.51 $10.51 $10.51 1,077
2020-04-13 $9.99 $10.22 $9.69 $10.22 $10.22 3,181
2020-04-09 $9.83 $9.83 $9.69 $9.69 $9.69 1,207
2020-04-08 $9.52 $9.65 $9.30 $9.65 $9.65 3,277
2020-04-07 $9.14 $9.60 $9.14 $9.52 $9.52 6,664
2020-04-06 $8.41 $8.41 $8.41 $8.41 $8.41 250
2020-04-03 $7.55 $7.55 $7.55 $7.55 $7.55 800
2020-04-02 $8.00 $8.00 $8.00 $8.00 $8.00 720
2020-04-01 $7.91 $7.98 $7.91 $7.98 $7.98 1,457
2020-03-31 $9.09 $9.09 $9.08 $9.08 $9.08 770
2020-03-30 $8.80 $8.80 $8.73 $8.73 $8.73 26,118
2020-03-27 $8.56 $8.56 $8.56 $8.56 $8.56 1,185
2020-03-26 $9.31 $9.65 $9.31 $9.46 $9.46 1,522
2020-03-25 $8.31 $8.48 $8.31 $8.48 $8.48 2,600
2020-03-24 $7.65 $7.95 $7.65 $7.95 $7.95 7,550
2020-03-23 $7.63 $7.63 $7.63 $7.63 $7.63 332
2020-03-20 $7.18 $7.18 $7.18 $7.18 $7.18 40
2020-03-19 $7.18 $7.18 $7.18 $7.18 $7.18 185
2020-03-18 $7.40 $7.40 $6.45 $7.00 $7.00 3,593
2020-03-17 $9.25 $9.25 $8.36 $8.36 $8.36 5,797
2020-03-16 $9.52 $9.53 $9.25 $9.25 $9.25 3,184
2020-03-13 $11.75 $11.75 $11.59 $11.59 $11.59 744
2020-03-12 $12.07 $12.07 $11.40 $11.40 $11.40 2,490
2020-03-11 $13.82 $13.82 $13.80 $13.80 $13.80 1,150
2020-03-10 $14.00 $14.12 $14.00 $14.12 $14.12 2,440
2020-03-09 $14.37 $14.51 $14.00 $14.00 $14.00 3,586
2020-03-06 $15.59 $15.59 $15.40 $15.48 $15.48 3,460
2020-03-05 $16.26 $16.26 $15.90 $15.90 $15.90 970
2020-03-04 $16.43 $16.44 $16.39 $16.44 $16.44 2,800
2020-03-03 $16.00 $16.00 $16.00 $16.00 $16.00 100
2020-03-02 $16.63 $16.63 $16.62 $16.62 $16.62 686
2020-02-28 $16.01 $16.26 $16.01 $16.26 $16.26 2,815
2020-02-27 $16.55 $16.55 $16.51 $16.54 $16.54 6,339
2020-02-26 $17.59 $17.59 $17.56 $17.56 $17.56 2,500
2020-02-25 $18.37 $18.39 $17.65 $17.65 $17.65 2,274
2020-02-24 $18.73 $18.86 $18.37 $18.37 $18.37 6,285
2020-02-20 $19.27 $19.27 $19.27 $19.27 $19.27 10
2020-02-19 $19.27 $19.27 $19.27 $19.27 $19.27 75
2020-02-18 $19.25 $19.27 $19.25 $19.27 $19.27 846
2020-02-14 $19.26 $19.26 $19.26 $19.26 $19.26 35
2020-02-13 $19.26 $19.26 $19.26 $19.26 $19.26 3
2020-02-12 $19.10 $19.26 $19.10 $19.15 $19.15 717
2020-02-11 $18.85 $18.85 $18.85 $18.85 $18.85 280
2020-02-10 $18.90 $18.90 $18.82 $18.82 $18.82 351
2020-02-07 $19.76 $19.76 $19.76 $19.76 $19.76 60
2020-02-06 $19.47 $19.76 $19.47 $19.76 $19.76 840
2020-02-05 $19.55 $19.55 $19.55 $19.55 $19.55 5,582
2020-02-04 $19.55 $19.55 $19.55 $19.55 $19.55 405
2020-02-03 $19.04 $19.04 $19.04 $19.04 $19.04 149
2020-01-31 $19.04 $19.04 $19.04 $19.04 $19.04 40
2020-01-30 $19.04 $19.04 $19.04 $19.04 $19.04 3
2020-01-29 $19.06 $19.06 $19.02 $19.04 $19.04 106,500
2020-01-28 $18.96 $18.96 $18.91 $18.91 $18.91 2,000
2020-01-27 $18.88 $19.04 $18.88 $19.04 $19.04 500
2020-01-24 $19.08 $19.08 $19.08 $19.08 $19.08 555
2020-01-23 $19.19 $19.22 $19.13 $19.14 $19.14 3,276
2020-01-22 $19.29 $19.29 $19.19 $19.19 $19.19 538
2020-01-21 $19.30 $19.30 $19.16 $19.26 $19.26 1,332
2020-01-17 $19.17 $19.17 $19.04 $19.10 $19.10 2,770
2020-01-16 $18.57 $18.57 $18.57 $18.57 $18.57 580
2020-01-15 $18.17 $18.17 $18.17 $18.17 $18.17 14
2020-01-14 $18.17 $18.17 $18.17 $18.17 $18.17 1,030
2020-01-13 $17.79 $18.33 $17.75 $18.27 $18.27 4,050
2020-01-10 $17.76 $17.79 $17.76 $17.79 $17.79 1,005
2020-01-09 $16.50 $17.56 $16.49 $17.56 $17.56 18,803
2020-01-08 $15.72 $15.77 $15.72 $15.77 $15.77 643
2020-01-07 $15.00 $15.03 $15.00 $15.03 $15.03 539
2020-01-06 $14.87 $14.92 $14.87 $14.87 $14.87 306
2020-01-02 $14.67 $14.67 $14.61 $14.67 $14.67 1,565
2019-12-31 $14.68 $14.68 $14.68 $14.68 $14.68 150
2019-12-30 $14.66 $14.66 $14.66 $14.66 $14.66 1,083
2019-12-27 $14.61 $14.64 $14.61 $14.64 $14.64 2,891
2019-12-23 $14.58 $14.58 $14.58 $14.58 $14.58 835
2019-12-20 $14.36 $14.36 $14.36 $14.36 $14.36 535
2019-12-17 $14.56 $14.61 $14.56 $14.58 $14.58 1,549
2019-12-16 $14.58 $14.60 $14.58 $14.60 $14.60 1,000
2019-12-12 $14.00 $14.00 $14.00 $14.00 $14.00 35
2019-12-10 $14.00 $14.00 $14.00 $14.00 $14.00 300
2019-12-09 $14.31 $14.31 $14.31 $14.31 $14.31 63
2019-12-06 $14.31 $14.32 $14.31 $14.31 $14.31 1,010
2019-12-05 $14.23 $14.25 $14.23 $14.25 $14.25 900
2019-12-03 $14.26 $14.26 $14.26 $14.26 $14.26 308
2019-12-02 $14.24 $14.24 $14.24 $14.24 $14.24 69
2019-11-29 $14.24 $14.24 $14.24 $14.24 $14.24 200
2019-11-27 $14.18 $14.18 $14.00 $14.00 $14.00 7,385
2019-11-26 $14.07 $14.07 $14.07 $14.07 $14.07 100
2019-11-22 $14.07 $14.07 $14.07 $14.07 $14.07 300
2019-11-21 $13.91 $13.91 $13.77 $13.77 $13.77 257
2019-11-20 $13.98 $13.98 $13.91 $13.94 $13.94 1,226
2019-11-19 $14.26 $14.26 $14.25 $14.25 $14.25 1,281
2019-11-18 $14.69 $14.69 $14.40 $14.40 $14.40 5,140
2019-11-15 $14.68 $14.68 $14.68 $14.68 $14.68 67
2019-11-14 $14.68 $14.68 $14.68 $14.68 $14.68 200
2019-11-13 $14.50 $14.50 $14.42 $14.42 $14.42 725
2019-11-07 $14.66 $14.66 $14.66 $14.66 $14.66 400
2019-11-06 $14.76 $14.76 $14.76 $14.76 $14.76 500
2019-11-04 $14.40 $14.40 $14.40 $14.40 $14.40 13
2019-11-01 $14.24 $14.40 $14.24 $14.40 $14.40 1,387
2019-10-31 $14.20 $14.20 $14.19 $14.19 $14.19 404
2019-10-30 $14.33 $14.33 $14.27 $14.27 $14.27 600
2019-10-29 $14.33 $14.33 $14.33 $14.33 $14.33 20
2019-10-28 $14.39 $14.39 $14.33 $14.33 $14.33 963
2019-10-25 $14.39 $14.39 $14.39 $14.39 $14.39 457
2019-10-24 $14.70 $14.70 $14.70 $14.70 $14.70 4
2019-10-23 $14.74 $14.74 $14.70 $14.70 $14.70 800
2019-10-22 $14.72 $14.72 $14.72 $14.72 $14.72 304
2019-10-21 $14.45 $14.51 $14.45 $14.51 $14.51 652
2019-10-18 $13.72 $14.11 $13.70 $14.11 $14.11 10,698
2019-10-17 $14.35 $14.35 $14.34 $14.34 $14.34 500
2019-10-16 $13.81 $14.34 $13.81 $14.21 $14.21 2,356
2019-10-15 $12.17 $12.17 $12.15 $12.15 $12.15 650
2019-10-10 $12.03 $12.03 $12.02 $12.03 $12.03 413
2019-10-08 $12.10 $12.10 $12.10 $12.10 $12.10 247
2019-10-07 $12.11 $12.11 $12.11 $12.11 $12.11 1,511
2019-10-03 $12.05 $12.05 $12.05 $12.05 $12.05 200
2019-10-01 $12.60 $12.68 $12.60 $12.67 $12.67 563
2019-09-30 $12.65 $12.65 $12.65 $12.65 $12.65 500
2019-09-24 $12.92 $12.92 $12.92 $12.92 $12.92 29
2019-09-06 $12.92 $12.92 $12.92 $12.92 $12.92 66
2019-09-05 $12.95 $12.95 $12.92 $12.92 $12.92 6,500
2019-08-30 $12.76 $12.76 $12.76 $12.76 $12.76 35
2019-08-29 $12.77 $12.77 $12.76 $12.76 $12.76 1,879
2019-08-28 $12.68 $12.74 $12.67 $12.74 $12.74 1,600
2019-08-26 $12.98 $12.98 $12.98 $12.98 $12.98 5
2019-08-22 $12.98 $12.98 $12.98 $12.98 $12.98 1,470
2019-08-15 $13.60 $13.60 $13.60 $13.60 $13.60 31
2019-08-14 $13.60 $13.60 $13.60 $13.60 $13.60 12
2019-08-12 $13.68 $13.68 $13.60 $13.60 $13.60 1,383
2019-08-08 $13.66 $13.76 $13.65 $13.75 $13.75 1,450
2019-08-06 $13.31 $13.31 $13.25 $13.25 $13.25 5,849
2019-08-05 $13.50 $13.50 $13.50 $13.50 $13.50 4
2019-08-02 $13.50 $13.50 $13.50 $13.50 $13.50 100
2019-08-01 $13.86 $13.86 $13.74 $13.81 $13.81 3,000
2019-07-31 $13.83 $13.87 $13.80 $13.87 $13.87 1,863
2019-07-29 $13.43 $13.51 $13.43 $13.51 $13.51 1,756
2019-07-26 $13.44 $13.51 $13.44 $13.51 $13.51 2,745
2019-07-25 $13.22 $13.30 $13.22 $13.30 $13.30 700
2019-07-23 $12.80 $12.80 $12.80 $12.80 $12.80 200
2019-07-18 $12.66 $12.66 $12.66 $12.66 $12.66 649
2019-07-17 $13.18 $13.18 $12.70 $12.70 $12.70 1,070
2019-07-16 $13.49 $13.49 $13.49 $13.49 $13.49 36
2019-07-15 $13.47 $13.49 $13.47 $13.49 $13.49 2,230
2019-07-12 $13.04 $13.45 $13.04 $13.43 $13.43 2,200
2019-07-11 $12.59 $12.59 $12.58 $12.58 $12.58 1,000
2019-07-10 $12.50 $12.50 $12.50 $12.50 $12.50 150
2019-07-09 $12.86 $12.86 $12.86 $12.86 $12.86 41
2019-07-08 $12.86 $12.86 $12.86 $12.86 $12.86 80
2019-07-05 $12.86 $12.86 $12.86 $12.86 $12.86 177
2019-07-03 $12.86 $12.86 $12.86 $12.86 $12.86 100
2019-07-02 $12.71 $12.77 $12.71 $12.73 $12.73 740
2019-06-28 $12.80 $12.80 $12.77 $12.77 $12.77 750
2019-06-27 $12.45 $12.52 $12.45 $12.51 $12.51 4,314
2019-06-25 $12.93 $12.93 $12.93 $12.93 $12.93 250
2019-06-24 $13.16 $13.16 $13.16 $13.16 $13.16 220
2019-06-20 $13.74 $13.74 $13.57 $13.57 $13.57 1,191
2019-06-18 $13.75 $13.75 $13.75 $13.75 $13.75 389
2019-06-12 $13.63 $13.63 $13.63 $13.63 $13.63 100
2019-06-03 $13.00 $13.00 $12.99 $12.99 $12.99 1,000
2019-05-30 $13.33 $13.33 $13.31 $13.31 $13.31 6,501
2019-05-29 $13.48 $13.48 $13.48 $13.48 $13.48 200
2019-05-22 $14.15 $14.15 $14.02 $14.02 $14.02 571
2019-05-17 $13.83 $13.91 $13.83 $13.91 $13.91 1,736
2019-05-15 $13.58 $13.62 $13.58 $13.62 $13.62 3,700
2019-05-13 $13.33 $13.33 $13.33 $13.33 $13.33 100
2019-05-10 $13.92 $13.92 $13.92 $13.92 $13.92 35
2019-05-09 $13.92 $13.92 $13.90 $13.92 $13.92 1,636
2019-05-08 $13.82 $13.82 $13.82 $13.82 $13.82 115
2019-05-07 $13.84 $13.84 $13.60 $13.60 $13.60 2,857
2019-05-06 $14.05 $14.05 $14.05 $14.05 $14.05 257
2019-05-03 $14.11 $14.11 $14.11 $14.11 $14.11 16
2019-05-02 $14.41 $14.41 $14.11 $14.11 $14.11 690
2019-05-01 $14.56 $14.56 $14.56 $14.56 $14.56 6
2019-04-30 $14.52 $14.56 $14.52 $14.56 $14.56 4,232
2019-04-29 $14.42 $14.42 $14.42 $14.42 $14.42 1,058
2019-04-25 $14.14 $14.14 $14.14 $14.14 $14.14 12
2019-04-18 $14.14 $14.14 $14.14 $14.14 $14.14 1,410
2019-04-17 $14.04 $14.05 $14.04 $14.05 $14.05 825
2019-04-15 $13.86 $13.86 $13.86 $13.86 $13.86 1,447
2019-04-12 $13.85 $13.85 $13.83 $13.83 $13.83 6,000
2019-04-09 $13.67 $13.67 $13.67 $13.67 $13.67 80
2019-04-05 $13.67 $13.67 $13.67 $13.67 $13.67 191
2019-04-04 $13.73 $13.73 $13.73 $13.73 $13.73 600
2019-04-02 $13.68 $13.68 $13.68 $13.68 $13.68 240
2019-04-01 $13.49 $13.49 $13.49 $13.49 $13.49 215
2019-03-29 $13.51 $13.51 $13.50 $13.50 $13.50 5,000
2019-03-19 $12.78 $12.81 $12.77 $12.81 $12.81 830
2019-03-14 $12.61 $12.62 $12.61 $12.62 $12.62 497
2019-03-13 $12.33 $12.33 $12.29 $12.29 $12.29 4,258
2019-03-12 $12.33 $12.33 $12.33 $12.33 $12.33 4,100
2019-03-07 $12.00 $12.00 $12.00 $12.00 $12.00 300
2019-03-06 $12.23 $12.23 $12.23 $12.23 $12.23 800
2019-03-04 $12.25 $12.25 $12.25 $12.25 $12.25 199
2019-03-01 $12.30 $12.30 $12.30 $12.30 $12.30 4,100
2019-02-28 $12.30 $12.30 $12.24 $12.24 $12.24 950
2019-02-27 $12.46 $12.46 $12.46 $12.46 $12.46 163
2019-02-22 $12.59 $12.59 $12.59 $12.59 $12.59 200
2019-02-21 $12.62 $12.62 $12.62 $12.62 $12.62 550
2019-02-20 $12.53 $12.53 $12.53 $12.53 $12.53 730
2019-02-19 $13.68 $13.68 $13.68 $13.68 $13.68 367
2019-02-15 $13.81 $13.81 $13.75 $13.75 $13.75 1,294
2019-02-14 $13.94 $13.94 $13.94 $13.94 $13.94 250
2019-02-13 $13.88 $13.88 $13.86 $13.86 $13.86 300
2019-02-12 $13.28 $13.28 $13.28 $13.28 $13.28 20
2019-02-08 $13.28 $13.28 $13.28 $13.28 $13.28 20
2019-02-04 $13.25 $13.28 $13.25 $13.28 $13.28 1,961
2019-02-01 $12.62 $12.62 $12.62 $12.62 $12.62 20
2019-01-29 $12.62 $12.62 $12.62 $12.62 $12.62 2,235
2019-01-24 $12.33 $12.33 $12.33 $12.33 $12.33 771
2019-01-18 $12.00 $12.00 $12.00 $12.00 $12.00 200
2019-01-15 $12.02 $12.02 $12.02 $12.02 $12.02 41
2019-01-10 $11.80 $12.35 $11.80 $12.02 $12.02 50,300
2019-01-08 $11.97 $11.98 $11.89 $11.90 $11.90 25,430
2019-01-07 $11.65 $11.65 $11.65 $11.65 $11.65 25,000
2019-01-03 $11.45 $11.45 $11.45 $11.45 $11.45 3
2018-12-26 $11.45 $11.45 $11.45 $11.45 $11.45 300
2018-12-24 $11.61 $11.61 $11.61 $11.61 $11.61 30
2018-12-21 $11.64 $11.64 $11.61 $11.61 $11.61 1,568
2018-12-17 $12.96 $12.96 $12.70 $12.70 $12.70 2,299
2018-12-10 $13.39 $13.39 $13.39 $13.39 $13.39 100
2018-12-07 $13.76 $13.76 $13.76 $13.76 $13.76 70
2018-11-30 $13.44 $13.76 $13.44 $13.76 $13.76 4,649
2018-11-28 $14.35 $14.35 $14.35 $14.35 $14.35 75
2018-11-19 $14.35 $14.35 $14.35 $14.35 $14.35 139
2018-11-13 $14.35 $14.35 $14.35 $14.35 $14.35 900
2018-11-12 $14.73 $14.73 $14.73 $14.73 $14.73 50
2018-11-02 $14.73 $14.73 $14.73 $14.73 $14.73 270
2018-10-30 $14.17 $14.17 $14.17 $14.17 $14.17 100
2018-10-25 $14.11 $14.11 $14.11 $14.11 $14.11 10
2018-10-19 $14.11 $14.11 $14.11 $14.11 $14.11 10
2018-10-17 $14.11 $14.11 $14.11 $14.11 $14.11 63
2018-10-16 $14.11 $14.11 $14.11 $14.11 $14.11 17
2018-10-10 $14.11 $14.11 $14.11 $14.11 $14.11 5
2018-10-09 $13.95 $14.11 $13.95 $14.11 $14.11 525
2018-10-05 $13.92 $13.92 $13.92 $13.92 $13.92 1,000
2018-10-04 $12.60 $12.72 $12.60 $12.62 $12.62 1,050
2018-10-03 $13.45 $13.45 $13.45 $13.45 $13.45 20
2018-10-02 $13.45 $13.45 $13.45 $13.45 $13.45 20
2018-10-01 $13.45 $13.45 $13.45 $13.45 $13.45 100
2018-09-26 $13.12 $13.12 $13.12 $13.12 $13.12 600
2018-09-24 $12.99 $12.99 $12.99 $12.99 $12.99 73
2018-09-21 $12.99 $12.99 $12.99 $12.99 $12.99 175
2018-09-20 $13.07 $13.07 $13.07 $13.07 $13.07 70
2018-09-18 $13.07 $13.07 $13.07 $13.07 $13.07 250
2018-09-10 $12.49 $12.49 $12.49 $12.49 $12.49 5
2018-08-31 $12.49 $12.49 $12.49 $12.49 $12.49 5
2018-08-29 $12.49 $12.49 $12.49 $12.49 $12.49 20
2018-08-24 $12.49 $12.49 $12.49 $12.49 $12.49 105
2018-08-23 $12.60 $12.60 $12.60 $12.60 $12.60 25
2018-08-21 $12.62 $12.62 $12.60 $12.60 $12.60 1,569
2018-08-16 $12.21 $12.21 $12.20 $12.20 $12.20 1,000
2018-08-13 $12.27 $12.27 $12.27 $12.27 $12.27 30
2018-08-10 $12.27 $12.27 $12.27 $12.27 $12.27 500
2018-08-09 $12.27 $12.27 $12.27 $12.27 $12.27 2,000
2018-08-08 $12.25 $12.25 $12.25 $12.25 $12.25 500
2018-07-27 $12.35 $12.35 $12.35 $12.35 $12.35 10
2018-07-26 $12.35 $12.35 $12.35 $12.35 $12.35 15
2018-07-20 $12.35 $12.35 $12.35 $12.35 $12.35 100
2018-07-19 $12.23 $12.23 $12.21 $12.21 $12.21 288
2018-07-18 $13.05 $13.05 $13.05 $13.05 $13.05 250
2018-07-16 $13.42 $13.42 $13.42 $13.42 $13.42 64
2018-07-13 $13.42 $13.42 $13.42 $13.42 $13.42 300
2018-07-12 $12.31 $12.31 $12.31 $12.31 $12.31 103
2018-07-11 $12.31 $12.31 $12.31 $12.31 $12.31 50
2018-07-09 $12.45 $12.45 $12.31 $12.31 $12.31 800
2018-07-05 $12.13 $12.14 $12.13 $12.13 $12.13 1,000
2018-06-26 $11.83 $11.83 $11.80 $11.80 $11.80 2,000
2018-06-22 $11.71 $11.71 $11.70 $11.70 $11.70 700
2018-06-21 $11.66 $11.68 $11.66 $11.68 $11.68 1,000
2018-06-18 $11.66 $11.81 $11.66 $11.81 $11.81 1,950
2018-06-15 $11.10 $11.59 $11.10 $11.59 $11.59 1,044
2018-06-13 $11.09 $11.09 $11.09 $11.09 $11.09 10
2018-06-12 $11.09 $11.09 $11.09 $11.09 $11.09 20
2018-06-11 $11.08 $11.09 $11.08 $11.09 $11.09 500
2018-06-06 $11.06 $11.06 $11.06 $11.06 $11.06 500
2018-06-05 $10.95 $10.95 $10.95 $10.95 $10.95 520
2018-05-30 $10.91 $10.91 $10.90 $10.90 $10.90 2,000
2018-05-11 $9.51 $9.51 $9.51 $9.51 $9.51 20
2018-04-30 $9.51 $9.51 $9.51 $9.51 $9.51 200
2018-04-13 $9.50 $9.50 $9.50 $9.50 $9.50 100
2018-04-12 $9.29 $9.29 $9.29 $9.29 $9.29 30
2018-04-03 $9.29 $9.29 $9.29 $9.29 $9.29 400
2018-03-21 $9.79 $9.79 $9.79 $9.79 $9.79 15,954
2018-03-20 $9.55 $9.55 $9.55 $9.55 $9.55 68,816
2018-03-09 $9.96 $9.96 $9.96 $9.96 $9.96 3,355
2018-03-05 $9.59 $9.59 $9.58 $9.59 $9.59 1,340
2018-03-02 $9.57 $9.57 $9.57 $9.57 $9.57 1,240
2018-02-28 $9.88 $9.88 $9.88 $9.88 $9.88 1,013
2018-02-23 $9.88 $9.88 $9.88 $9.88 $9.88 1,000
2018-02-20 $9.87 $9.87 $9.87 $9.87 $9.87 5,000
2018-02-14 $9.88 $9.88 $9.88 $9.88 $9.88 100
2018-02-09 $10.04 $10.04 $10.04 $10.04 $10.04 820
2018-02-08 $10.16 $10.16 $10.16 $10.16 $10.16 100
2018-02-06 $10.42 $10.42 $10.39 $10.39 $10.39 9,002
2018-02-05 $10.99 $10.99 $10.99 $10.99 $10.99 20
2018-01-31 $10.99 $10.99 $10.99 $10.99 $10.99 22
2018-01-24 $10.99 $10.99 $10.99 $10.99 $10.99 10
2018-01-22 $10.99 $10.99 $10.99 $10.99 $10.99 452
2018-01-19 $11.00 $11.00 $11.00 $11.00 $11.00 200
2018-01-17 $10.99 $11.04 $10.99 $11.04 $11.04 1,500
2018-01-12 $10.93 $10.94 $10.93 $10.94 $10.94 1,000
2018-01-11 $10.49 $10.61 $10.49 $10.61 $10.61 1,430
2018-01-10 $10.17 $10.18 $10.17 $10.18 $10.18 500
2018-01-08 $10.21 $10.21 $10.21 $10.21 $10.21 100
2018-01-05 $10.28 $10.28 $10.23 $10.24 $10.24 2,300
2018-01-04 $10.21 $10.21 $10.13 $10.13 $10.13 8,000
2018-01-02 $10.17 $10.17 $10.17 $10.17 $10.17 150
2017-12-22 $9.84 $9.84 $9.82 $9.82 $9.82 1,635
2017-12-20 $10.11 $10.12 $10.11 $10.11 $10.11 5,000
2017-12-19 $10.08 $10.08 $10.08 $10.08 $10.08 1,065
2017-12-15 $10.10 $10.10 $10.10 $10.10 $10.10 16,528
2017-12-04 $9.63 $9.63 $9.63 $9.63 $9.63 1,000
2017-11-30 $9.48 $9.48 $9.48 $9.48 $9.48 1,600
2017-11-17 $8.78 $8.78 $8.78 $8.78 $8.78 200
2017-11-15 $8.71 $8.71 $8.71 $8.71 $8.71 120
2017-11-13 $9.17 $9.17 $9.17 $9.17 $9.17 35
2017-11-10 $9.17 $9.17 $9.17 $9.17 $9.17 170
2017-11-09 $8.33 $8.34 $8.29 $8.29 $8.29 704
2017-11-07 $8.08 $8.08 $8.08 $8.08 $8.08 30
2017-11-06 $8.06 $8.08 $8.06 $8.08 $8.08 350
2017-11-03 $8.12 $8.12 $8.12 $8.12 $8.12 150
2017-10-31 $8.65 $8.65 $8.65 $8.65 $8.65 400
2017-10-25 $8.96 $8.96 $8.95 $8.95 $8.95 20,030
2017-10-24 $9.09 $9.09 $9.09 $9.09 $9.09 400
2017-10-20 $9.17 $9.17 $9.17 $9.17 $9.17 32
2017-10-19 $9.17 $9.17 $9.17 $9.17 $9.17 1,000
2017-10-16 $9.53 $9.53 $9.53 $9.53 $9.53 3,290
2017-10-13 $10.10 $10.10 $10.10 $10.10 $10.10 200
2017-10-10 $10.75 $10.75 $10.75 $10.75 $10.75 115
2017-10-05 $12.01 $12.01 $12.01 $12.01 $12.01 15
2017-09-29 $12.04 $12.04 $12.01 $12.01 $12.01 200
2017-09-28 $12.06 $12.06 $12.06 $12.06 $12.06 1,600
2017-09-27 $11.98 $11.98 $11.98 $11.98 $11.98 200
2017-09-21 $11.38 $11.38 $11.38 $11.38 $11.38 25
2017-09-20 $11.36 $11.38 $11.36 $11.38 $11.38 860
2017-09-18 $11.30 $11.30 $11.30 $11.30 $11.30 3,535
2017-09-15 $10.99 $10.99 $10.99 $10.99 $10.99 0
2017-09-14 $10.99 $10.99 $10.99 $10.99 $10.99 0
2017-09-13 $10.99 $10.99 $10.99 $10.99 $10.99 50
2017-09-12 $10.98 $10.99 $10.98 $10.99 $10.99 500
2017-09-11 $10.51 $10.51 $10.51 $10.51 $10.51 0
2017-09-08 $10.51 $10.51 $10.51 $10.51 $10.51 0
2017-09-07 $10.51 $10.51 $10.51 $10.51 $10.51 0
2017-09-06 $10.51 $10.51 $10.51 $10.51 $10.51 0
2017-09-05 $10.51 $10.51 $10.51 $10.51 $10.51 130
2017-09-01 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-08-31 $10.00 $10.00 $10.00 $10.00 $10.00 993
2017-08-30 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-08-29 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-08-28 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-08-25 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-08-24 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-08-23 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-08-22 $10.00 $10.00 $10.00 $10.00 $10.00 250
2017-08-21 $10.10 $10.10 $10.10 $10.10 $10.10 0
2017-08-18 $10.10 $10.10 $10.10 $10.10 $10.10 0
2017-08-17 $10.10 $10.10 $10.10 $10.10 $10.10 0
2017-08-16 $10.10 $10.10 $10.10 $10.10 $10.10 0
2017-08-15 $10.10 $10.10 $10.10 $10.10 $10.10 0
2017-08-14 $10.10 $10.10 $10.10 $10.10 $10.10 270
2017-08-11 $9.83 $10.05 $9.83 $10.05 $10.05 9,950
2017-08-10 $10.17 $10.17 $10.17 $10.17 $10.17 0
2017-08-09 $10.17 $10.17 $10.17 $10.17 $10.17 0
2017-08-08 $10.17 $10.17 $10.17 $10.17 $10.17 0
2017-08-07 $10.17 $10.17 $10.17 $10.17 $10.17 0
2017-08-04 $10.17 $10.17 $10.17 $10.17 $10.17 0
2017-08-03 $10.01 $10.17 $10.01 $10.17 $10.17 740
2017-08-02 $10.66 $10.66 $10.66 $10.66 $10.66 0
2017-08-01 $10.66 $10.66 $10.66 $10.66 $10.66 0
2017-07-31 $10.66 $10.66 $10.66 $10.66 $10.66 300
2017-07-28 $10.73 $10.73 $10.73 $10.73 $10.73 0
2017-07-27 $10.73 $10.73 $10.73 $10.73 $10.73 0
2017-07-26 $10.73 $10.73 $10.73 $10.73 $10.73 0
2017-07-25 $10.73 $10.73 $10.73 $10.73 $10.73 0
2017-07-24 $10.73 $10.73 $10.73 $10.73 $10.73 0
2017-07-21 $10.73 $10.73 $10.73 $10.73 $10.73 30
2017-07-20 $10.73 $10.73 $10.73 $10.73 $10.73 200
2017-07-19 $10.80 $10.80 $10.80 $10.80 $10.80 16
2017-07-18 $10.80 $10.80 $10.80 $10.80 $10.80 0
2017-07-17 $10.57 $10.84 $10.55 $10.80 $10.80 13,330
2017-07-14 $10.76 $10.77 $10.76 $10.77 $10.77 527
2017-07-13 $11.21 $11.25 $11.21 $11.25 $11.25 4,500
2017-07-12 $11.61 $11.79 $11.61 $11.79 $11.79 4,500
2017-07-11 $11.40 $11.40 $11.29 $11.29 $11.29 3,620
2017-07-10 $11.40 $11.40 $11.40 $11.40 $11.40 0
2017-07-07 $11.30 $11.40 $11.25 $11.40 $11.40 6,000
2017-07-06 $11.29 $11.29 $11.29 $11.29 $11.29 1,900
2017-07-05 $11.47 $11.47 $11.47 $11.47 $11.47 0
2017-06-30 $11.47 $11.47 $11.47 $11.47 $11.47 5,061
2017-06-29 $11.47 $11.47 $11.47 $11.47 $11.47 0
2017-06-28 $11.47 $11.47 $11.47 $11.47 $11.47 1,000
2017-06-27 $11.51 $11.51 $11.51 $11.51 $11.51 200
2017-06-26 $11.33 $11.33 $11.33 $11.33 $11.33 0
2017-06-23 $11.33 $11.33 $11.33 $11.33 $11.33 0
2017-06-22 $11.33 $11.33 $11.33 $11.33 $11.33 0
2017-06-21 $11.33 $11.33 $11.33 $11.33 $11.33 0
2017-06-20 $11.33 $11.33 $11.33 $11.33 $11.33 0
2017-06-19 $11.33 $11.33 $11.33 $11.33 $11.33 0
2017-06-16 $11.33 $11.33 $11.33 $11.33 $11.33 0
2017-06-15 $11.33 $11.33 $11.33 $11.33 $11.33 20
2017-06-14 $11.33 $11.33 $11.33 $11.33 $11.33 0
2017-06-13 $11.33 $11.33 $11.33 $11.33 $11.33 0
2017-06-12 $11.33 $11.33 $11.33 $11.33 $11.33 0
2017-06-09 $11.33 $11.33 $11.33 $11.33 $11.33 0
2017-06-08 $11.33 $11.33 $11.33 $11.33 $11.33 4,538
2017-06-07 $11.13 $11.13 $11.13 $11.13 $11.13 200
2017-06-06 $11.13 $11.13 $11.13 $11.13 $11.13 0
2017-06-05 $11.13 $11.13 $11.13 $11.13 $11.13 254
2017-06-02 $11.28 $11.28 $11.28 $11.28 $11.28 0
2017-06-01 $11.28 $11.28 $11.28 $11.28 $11.28 700
2017-05-31 $11.38 $11.38 $11.37 $11.37 $11.37 1,100
2017-05-30 $10.47 $10.47 $10.47 $10.47 $10.47 0
2017-05-26 $10.47 $10.47 $10.47 $10.47 $10.47 0
2017-05-25 $10.47 $10.47 $10.47 $10.47 $10.47 0
2017-05-24 $10.47 $10.47 $10.47 $10.47 $10.47 0
2017-05-23 $10.47 $10.47 $10.47 $10.47 $10.47 0
2017-05-22 $10.47 $10.47 $10.47 $10.47 $10.47 0
2017-05-19 $10.47 $10.47 $10.47 $10.47 $10.47 700
2017-05-18 $10.95 $10.95 $10.95 $10.95 $10.95 50
2017-05-17 $10.95 $10.95 $10.95 $10.95 $10.95 5
2017-05-16 $10.95 $10.95 $10.95 $10.95 $10.95 0
2017-05-15 $10.95 $10.95 $10.95 $10.95 $10.95 1,200
2017-05-12 $10.95 $10.95 $10.95 $10.95 $10.95 0
2017-05-11 $10.95 $10.95 $10.95 $10.95 $10.95 25
2017-05-10 $10.95 $10.95 $10.95 $10.95 $10.95 0
2017-05-09 $10.95 $10.95 $10.95 $10.95 $10.95 15
2017-05-08 $10.95 $10.95 $10.95 $10.95 $10.95 5,322
2017-05-05 $11.05 $11.05 $11.05 $11.05 $11.05 0
2017-05-04 $11.05 $11.05 $11.05 $11.05 $11.05 0
2017-05-03 $11.05 $11.05 $11.05 $11.05 $11.05 0
2017-05-02 $11.05 $11.05 $11.05 $11.05 $11.05 0
2017-05-01 $11.05 $11.05 $11.05 $11.05 $11.05 400
2017-04-28 $11.29 $11.29 $11.29 $11.29 $11.29 0
2017-04-27 $11.29 $11.29 $11.29 $11.29 $11.29 0
2017-04-26 $11.29 $11.29 $11.29 $11.29 $11.29 0
2017-04-25 $11.29 $11.29 $11.29 $11.29 $11.29 0
2017-04-24 $11.29 $11.29 $11.29 $11.29 $11.29 0
2017-04-21 $11.29 $11.29 $11.29 $11.29 $11.29 23
2017-04-20 $11.29 $11.29 $11.29 $11.29 $11.29 0
2017-04-19 $11.29 $11.29 $11.29 $11.29 $11.29 0
2017-04-18 $11.29 $11.29 $11.29 $11.29 $11.29 0
2017-04-17 $11.29 $11.29 $11.29 $11.29 $11.29 0
2017-04-13 $11.29 $11.29 $11.29 $11.29 $11.29 0
2017-04-12 $11.29 $11.29 $11.29 $11.29 $11.29 0
2017-04-11 $11.29 $11.29 $11.29 $11.29 $11.29 100
2017-04-10 $11.45 $11.45 $11.45 $11.45 $11.45 0
2017-04-07 $11.45 $11.45 $11.45 $11.45 $11.45 0
2017-04-06 $11.45 $11.45 $11.45 $11.45 $11.45 0
2017-04-05 $11.45 $11.45 $11.45 $11.45 $11.45 0
2017-04-04 $11.45 $11.45 $11.45 $11.45 $11.45 0
2017-04-03 $11.45 $11.45 $11.45 $11.45 $11.45 1,701
2017-03-31 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-30 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-29 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-28 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-27 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-24 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-23 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-22 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-21 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-20 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-17 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-16 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-15 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-14 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-13 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-10 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-09 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-08 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-07 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-06 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-03 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-02 $11.61 $11.61 $11.61 $11.61 $11.61 0
2017-03-01 $11.84 $11.84 $11.61 $11.61 $11.61 16,025
2017-02-28 $12.10 $12.10 $11.93 $11.93 $11.93 7,804
2017-02-27 $12.19 $12.19 $12.18 $12.18 $12.18 9,200
2017-02-24 $12.34 $12.34 $12.25 $12.25 $12.25 7,100
2017-02-23 $12.40 $12.42 $12.28 $12.28 $12.28 20,000
2017-02-22 $12.38 $12.39 $12.38 $12.39 $12.39 1,100
2017-02-21 $12.68 $12.70 $12.68 $12.70 $12.70 1,925
2017-02-17 $12.68 $12.68 $12.68 $12.68 $12.68 0
2017-02-16 $12.68 $12.68 $12.68 $12.68 $12.68 0
2017-02-15 $12.46 $12.68 $12.46 $12.68 $12.68 21,200
2017-02-14 $12.18 $12.20 $12.18 $12.20 $12.20 12,600
2017-02-13 $12.24 $12.24 $12.24 $12.24 $12.24 0
2017-02-10 $12.11 $12.26 $12.11 $12.24 $12.24 21,300
2017-02-09 $11.86 $11.87 $11.80 $11.87 $11.87 15,254
2017-02-08 $11.78 $11.80 $11.78 $11.80 $11.80 15,000
2017-02-07 $12.00 $12.00 $12.00 $12.00 $12.00 1,900
2017-02-06 $12.27 $12.27 $12.27 $12.27 $12.27 900
2017-02-03 $12.26 $12.27 $12.26 $12.27 $12.27 404
2017-02-02 $12.80 $12.80 $12.80 $12.80 $12.80 0
2017-02-01 $12.80 $12.80 $12.80 $12.80 $12.80 0
2017-01-31 $12.80 $12.80 $12.80 $12.80 $12.80 638
2017-01-30 $12.80 $12.80 $12.80 $12.80 $12.80 0
2017-01-27 $12.80 $12.80 $12.80 $12.80 $12.80 1,000
2017-01-26 $12.80 $12.80 $12.80 $12.80 $12.80 0
2017-01-25 $12.80 $12.80 $12.80 $12.80 $12.80 0
2017-01-24 $12.80 $12.80 $12.80 $12.80 $12.80 0
2017-01-23 $12.80 $12.80 $12.80 $12.80 $12.80 0
2017-01-20 $12.80 $12.80 $12.80 $12.80 $12.80 0
2017-01-19 $12.80 $12.80 $12.80 $12.80 $12.80 0
2017-01-18 $13.00 $13.00 $12.80 $12.80 $12.80 1,800
2017-01-17 $12.92 $12.92 $12.92 $12.92 $12.92 0
2017-01-13 $12.92 $12.92 $12.92 $12.92 $12.92 0
2017-01-12 $12.92 $12.92 $12.92 $12.92 $12.92 0
2017-01-11 $12.92 $12.92 $12.92 $12.92 $12.92 1,162
2017-01-10 $13.18 $13.18 $13.18 $13.18 $13.18 5,000
2017-01-09 $13.18 $13.18 $13.18 $13.18 $13.18 0
2017-01-06 $13.18 $13.18 $13.18 $13.18 $13.18 5,000
2017-01-05 $13.18 $13.18 $13.18 $13.18 $13.18 0
2017-01-04 $13.18 $13.18 $13.18 $13.18 $13.18 0
2017-01-03 $13.18 $13.18 $13.18 $13.18 $13.18 0
2016-12-30 $13.18 $13.18 $13.18 $13.18 $13.18 0
2016-12-29 $13.18 $13.18 $13.18 $13.18 $13.18 0
2016-12-28 $13.18 $13.18 $13.18 $13.18 $13.18 0
2016-12-27 $13.18 $13.18 $13.18 $13.18 $13.18 0
2016-12-23 $13.18 $13.18 $13.18 $13.18 $13.18 0
2016-12-22 $13.18 $13.18 $13.18 $13.18 $13.18 0
2016-12-21 $13.18 $13.18 $13.18 $13.18 $13.18 0
2016-12-20 $13.18 $13.18 $13.18 $13.18 $13.18 0
2016-12-19 $13.18 $13.18 $13.18 $13.18 $13.18 0
2016-12-16 $13.18 $13.18 $13.18 $13.18 $13.18 0
2016-12-15 $13.18 $13.18 $13.18 $13.18 $13.18 0
2016-12-14 $13.18 $13.18 $13.18 $13.18 $13.18 800
2016-12-13 $13.18 $13.18 $13.18 $13.18 $13.18 1,000
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.