Clarkson (CKNHF) Exchange: PINK

Data as of June 12, 2024

$55.71 ($0.00) 0.00%

Clarkson - Daily Information
Click for more stock information on Clarkson.
Daily Information Data
Date June 12, 2024
Open $55.71
Previous Close $55.71
High $55.71
Low $55.71
Adjusted Open $55.71
Previous Adjusted Close $55.71
Adjusted High $55.71
Adjusted Low $55.71

About Clarkson (CKNHF)

Clarkson

Historical Stock Data for Clarkson (CKNHF)

Date Open High Low Close Adj.Close Volume
2024-06-11 $55.71 $55.71 $55.71 $55.71 $55.71 132
2024-06-10 $55.71 $55.71 $55.71 $55.71 $55.71 100
2024-06-07 $52.02 $52.02 $52.02 $52.02 $52.02 545
2024-06-06 $53.93 $53.93 $53.93 $53.93 $53.93 163
2024-06-05 $54.11 $54.11 $54.11 $54.11 $54.11 135
2024-06-04 $51.07 $51.07 $51.07 $51.07 $51.07 1,620
2024-06-03 $51.95 $51.95 $51.95 $51.95 $51.95 0
2024-05-31 $51.95 $51.95 $51.95 $51.95 $51.95 314
2024-05-30 $52.29 $52.29 $52.29 $52.29 $52.29 149
2024-05-29 $52.29 $52.29 $52.29 $52.29 $52.29 0
2024-05-28 $52.29 $52.29 $52.29 $52.29 $52.29 149
2024-05-24 $50.59 $50.59 $50.59 $50.59 $50.59 627
2024-05-23 $52.19 $52.19 $52.19 $52.19 $52.19 0
2024-05-22 $52.19 $52.19 $52.19 $52.19 $52.19 0
2024-05-21 $52.19 $52.19 $52.19 $52.19 $52.19 100
2024-05-20 $48.42 $48.42 $48.30 $48.30 $48.30 358
2024-05-17 $50.50 $50.50 $50.50 $50.50 $50.50 100
2024-05-16 $50.50 $50.50 $50.50 $50.50 $50.50 0
2024-05-15 $50.50 $50.50 $50.50 $50.50 $50.50 0
2024-05-14 $50.50 $50.50 $50.50 $50.50 $50.50 527
2024-05-13 $48.71 $48.71 $48.71 $48.71 $48.71 304
2024-05-10 $49.13 $49.13 $49.13 $49.13 $49.13 640
2024-05-09 $49.13 $49.13 $49.13 $49.13 $49.13 207
2024-05-08 $50.64 $50.64 $50.64 $50.64 $50.64 0
2024-05-07 $50.64 $50.64 $50.64 $50.64 $50.64 0
2024-05-06 $50.64 $50.64 $50.64 $50.64 $50.64 0
2024-05-03 $50.64 $50.64 $50.64 $50.64 $50.64 0
2024-05-02 $50.64 $50.64 $50.64 $50.64 $50.64 91
2024-05-01 $50.64 $50.64 $50.64 $50.64 $50.64 34
2024-04-30 $50.64 $50.64 $50.64 $50.64 $50.64 37
2024-04-29 $50.64 $50.64 $50.64 $50.64 $50.64 0
2024-04-26 $50.64 $50.64 $50.64 $50.64 $50.64 0
2024-04-25 $50.00 $50.64 $50.00 $50.64 $50.64 240
2024-04-24 $51.15 $51.15 $51.15 $51.15 $51.15 184
2024-04-23 $50.91 $50.91 $50.91 $50.91 $50.91 0
2024-04-22 $50.91 $50.91 $50.91 $50.91 $50.91 30
2024-04-19 $50.91 $50.91 $50.91 $50.91 $50.91 0
2024-04-18 $50.91 $50.91 $50.91 $50.91 $50.91 0
2024-04-17 $50.91 $50.91 $50.91 $50.91 $50.91 61
2024-04-16 $50.91 $50.91 $50.91 $50.91 $50.91 34
2024-04-15 $50.91 $50.91 $50.91 $50.91 $50.91 0
2024-04-12 $50.91 $50.91 $50.91 $50.91 $50.91 1,068
2024-04-11 $51.00 $51.00 $51.00 $51.00 $51.00 0
2024-04-10 $51.00 $51.00 $51.00 $51.00 $51.00 20
2024-04-09 $51.00 $51.00 $51.00 $51.00 $51.00 23
2024-04-08 $51.00 $51.00 $51.00 $51.00 $51.00 48
2024-04-05 $51.00 $51.00 $51.00 $51.00 $51.00 145
2024-04-04 $50.20 $50.20 $50.20 $50.20 $50.20 124
2024-04-03 $50.20 $50.20 $50.20 $50.20 $50.20 0
2024-04-02 $50.20 $50.20 $50.20 $50.20 $50.20 0
2024-04-01 $50.20 $50.20 $50.20 $50.20 $50.20 0
2024-03-28 $50.20 $50.20 $50.20 $50.20 $50.20 124
2024-03-27 $50.20 $50.20 $50.20 $50.20 $50.20 52
2024-03-26 $50.20 $50.20 $50.20 $50.20 $50.20 252
2024-03-25 $49.17 $49.17 $49.17 $49.17 $49.17 107
2024-03-22 $49.50 $49.50 $49.50 $49.50 $49.50 0
2024-03-21 $49.50 $49.50 $49.50 $49.50 $49.50 191
2024-03-20 $49.69 $49.69 $49.69 $49.69 $49.69 23
2024-03-19 $49.69 $49.69 $49.69 $49.69 $49.69 792
2024-03-18 $47.32 $47.32 $47.32 $47.32 $47.32 531
2024-03-15 $49.51 $49.51 $49.51 $49.51 $49.51 73
2024-03-14 $49.51 $49.51 $49.51 $49.51 $49.51 1,724
2024-03-13 $49.51 $49.51 $49.51 $49.51 $49.51 358
2024-03-12 $49.51 $49.51 $49.51 $49.51 $49.51 3,054
2024-03-11 $49.51 $49.51 $49.51 $49.51 $49.51 3,054
2024-03-08 $49.51 $49.51 $49.51 $49.51 $49.51 881
2024-03-07 $49.51 $49.51 $49.51 $49.51 $49.51 1,558
2024-03-06 $48.32 $48.32 $48.32 $48.32 $48.32 22
2024-03-05 $48.32 $48.32 $48.32 $48.32 $48.32 2,500
2024-03-04 $44.92 $44.92 $44.92 $44.92 $44.92 30
2024-03-01 $44.92 $44.92 $44.92 $44.92 $44.92 22
2024-02-29 $44.92 $44.92 $44.92 $44.92 $44.92 1,715
2024-02-28 $45.27 $45.27 $45.27 $45.27 $45.27 25
2024-02-27 $45.27 $45.27 $45.27 $45.27 $45.27 148
2024-02-26 $45.44 $45.44 $45.00 $45.27 $45.27 528
2024-02-23 $44.94 $44.94 $44.94 $44.94 $44.94 311
2024-02-22 $42.95 $42.95 $42.95 $42.95 $42.95 306
2024-02-21 $42.95 $42.95 $42.95 $42.95 $42.95 74
2024-02-20 $42.95 $42.95 $42.95 $42.95 $42.95 120
2024-02-16 $42.95 $42.95 $42.95 $42.95 $42.95 536
2024-02-15 $42.71 $42.71 $42.71 $42.71 $42.71 0
2024-02-14 $42.71 $42.71 $42.71 $42.71 $42.71 0
2024-02-13 $42.71 $42.71 $42.71 $42.71 $42.71 442
2024-02-12 $42.71 $42.71 $42.71 $42.71 $42.71 449
2024-02-09 $43.78 $43.78 $43.78 $43.78 $43.78 0
2024-02-08 $43.78 $43.78 $43.78 $43.78 $43.78 1,821
2024-02-07 $45.36 $45.36 $45.36 $45.36 $45.36 308
2024-02-06 $42.08 $42.08 $42.08 $42.08 $42.08 116
2024-02-05 $45.36 $45.36 $45.36 $45.36 $45.36 78
2024-02-02 $45.36 $45.36 $45.36 $45.36 $45.36 0
2024-02-01 $45.36 $45.36 $45.36 $45.36 $45.36 0
2024-01-31 $45.34 $45.36 $45.34 $45.36 $45.36 732
2024-01-30 $43.57 $43.57 $43.57 $43.57 $43.57 977
2024-01-29 $45.13 $45.13 $45.13 $45.13 $45.13 157
2024-01-26 $44.91 $45.55 $44.49 $45.55 $45.55 1,494
2024-01-25 $45.27 $45.27 $45.27 $45.27 $45.27 1,533
2024-01-24 $45.01 $45.01 $45.01 $45.01 $45.01 0
2024-01-23 $45.10 $45.50 $45.01 $45.01 $45.01 13,987
2024-01-22 $45.10 $45.10 $45.10 $45.10 $45.10 8,902
2024-01-19 $44.19 $44.19 $44.19 $44.19 $44.19 6,087
2024-01-18 $44.22 $44.22 $44.22 $44.22 $44.22 7,815
2024-01-17 $45.00 $45.00 $44.69 $44.69 $44.69 478
2024-01-16 $44.05 $44.05 $44.05 $44.05 $44.05 36
2024-01-12 $44.05 $44.05 $44.05 $44.05 $44.05 0
2024-01-11 $44.05 $44.05 $44.05 $44.05 $44.05 1,263
2024-01-10 $44.01 $44.01 $44.01 $44.01 $44.01 130
2024-01-09 $44.01 $44.01 $44.01 $44.01 $44.01 700
2024-01-08 $44.01 $44.01 $44.01 $44.01 $44.01 260
2024-01-05 $44.70 $44.70 $44.25 $44.25 $44.25 2,540
2024-01-04 $40.51 $41.00 $40.51 $41.00 $41.00 403
2024-01-03 $39.95 $39.95 $39.95 $39.95 $39.95 1,267
2024-01-02 $40.75 $40.75 $40.75 $40.75 $40.75 1
2023-12-29 $40.75 $40.75 $40.75 $40.75 $40.75 0
2023-12-28 $40.75 $40.75 $40.75 $40.75 $40.75 67
2023-12-27 $39.64 $40.75 $39.64 $39.65 $39.65 5,741
2023-12-26 $39.65 $39.65 $39.65 $39.65 $39.65 0
2023-12-22 $39.65 $39.65 $39.65 $39.65 $39.65 5,741
2023-12-21 $39.65 $39.65 $39.65 $39.65 $39.65 6,563
2023-12-20 $40.01 $40.04 $39.76 $40.04 $40.04 4,880
2023-12-19 $39.56 $39.56 $39.56 $39.56 $39.56 3,010
2023-12-18 $40.18 $40.18 $39.20 $39.20 $39.20 1,111
2023-12-15 $40.10 $40.10 $40.10 $40.10 $40.10 138
2023-12-14 $40.10 $40.10 $40.10 $40.10 $40.10 3,098
2023-12-13 $39.30 $39.30 $38.97 $38.97 $38.97 423
2023-12-12 $39.46 $39.46 $39.46 $39.46 $39.46 63
2023-12-11 $39.46 $39.46 $39.46 $39.46 $39.46 111
2023-12-08 $37.35 $37.35 $37.35 $37.35 $37.35 0
2023-12-07 $37.35 $37.35 $37.35 $37.35 $37.35 426
2023-12-06 $37.30 $37.30 $37.30 $37.30 $37.30 793
2023-12-05 $37.30 $37.30 $37.30 $37.30 $37.30 0
2023-12-04 $37.30 $37.30 $37.30 $37.30 $37.30 793
2023-12-01 $36.59 $36.59 $36.59 $36.59 $36.59 4
2023-11-30 $36.59 $36.59 $36.59 $36.59 $36.59 0
2023-11-29 $37.95 $37.95 $36.59 $36.59 $36.59 1,294
2023-11-28 $39.24 $39.24 $39.24 $39.24 $39.24 129
2023-11-27 $35.87 $35.87 $35.87 $35.87 $35.87 61
2023-11-24 $35.87 $35.87 $35.87 $35.87 $35.87 100
2023-11-22 $35.87 $35.87 $35.87 $35.87 $35.87 3,217
2023-11-21 $34.68 $34.68 $34.68 $34.68 $34.68 0
2023-11-20 $34.68 $34.68 $34.68 $34.68 $34.68 1,000
2023-11-17 $35.50 $35.50 $34.68 $34.68 $34.68 450
2023-11-16 $35.42 $35.42 $35.42 $35.42 $35.42 1,962
2023-11-15 $35.54 $35.97 $35.54 $35.97 $35.97 2,534
2023-11-14 $34.84 $34.84 $34.84 $34.84 $34.84 11,107
2023-11-13 $34.57 $34.57 $34.57 $34.57 $34.57 112
2023-11-10 $34.57 $34.57 $34.57 $34.57 $34.57 263
2023-11-09 $34.57 $34.57 $34.57 $34.57 $34.57 0
2023-11-08 $34.57 $34.57 $34.57 $34.57 $34.57 0
2023-11-07 $34.57 $34.57 $34.57 $34.57 $34.57 0
2023-11-06 $34.57 $34.57 $34.57 $34.57 $34.57 0
2023-11-03 $34.57 $34.57 $34.57 $34.57 $34.57 303
2023-11-02 $32.62 $34.57 $32.62 $34.57 $34.57 861
2023-11-01 $32.00 $32.00 $31.45 $31.45 $31.45 1,482
2023-10-31 $31.18 $31.18 $31.18 $31.18 $31.18 2,989
2023-10-30 $31.18 $31.18 $31.18 $31.18 $31.18 0
2023-10-27 $31.18 $31.18 $31.18 $31.18 $31.18 16
2023-10-26 $31.18 $31.18 $31.18 $31.18 $31.18 298
2023-10-25 $30.70 $30.70 $30.70 $30.70 $30.70 541
2023-10-24 $30.70 $30.70 $30.70 $30.70 $30.70 164
2023-10-23 $30.70 $30.70 $30.70 $30.70 $30.70 2,590
2023-10-20 $31.00 $31.06 $31.00 $31.06 $31.06 2,915
2023-10-19 $31.00 $31.00 $31.00 $31.00 $31.00 1,000
2023-10-18 $31.05 $31.05 $31.05 $31.05 $31.05 659
2023-10-17 $32.47 $32.47 $32.47 $32.47 $32.47 289
2023-10-16 $31.33 $32.00 $31.33 $32.00 $32.00 535
2023-10-13 $33.05 $33.05 $33.05 $33.05 $33.05 1,440
2023-10-12 $33.05 $33.05 $33.05 $33.05 $33.05 1,283
2023-10-11 $32.95 $32.95 $32.95 $32.95 $32.95 16
2023-10-10 $32.95 $32.95 $32.95 $32.95 $32.95 594
2023-10-09 $32.18 $32.18 $32.18 $32.18 $32.18 85
2023-10-06 $32.18 $32.18 $32.18 $32.18 $32.18 903
2023-10-05 $32.00 $32.00 $32.00 $32.00 $32.00 100
2023-10-04 $32.00 $32.00 $32.00 $32.00 $32.00 140
2023-10-03 $33.40 $33.40 $33.40 $33.40 $33.40 166
2023-10-02 $33.40 $33.40 $33.40 $33.40 $33.40 0
2023-09-29 $33.40 $33.40 $33.40 $33.40 $33.40 152
2023-09-28 $32.95 $32.95 $32.95 $32.95 $32.95 0
2023-09-27 $32.95 $32.95 $32.95 $32.95 $32.95 101
2023-09-26 $34.99 $34.99 $34.99 $34.99 $34.99 760
2023-09-25 $34.64 $34.64 $34.64 $34.64 $34.64 0
2023-09-22 $34.64 $34.64 $34.64 $34.64 $34.64 0
2023-09-21 $34.64 $34.64 $34.64 $34.64 $34.64 0
2023-09-20 $34.64 $34.64 $34.64 $34.64 $34.64 27
2023-09-19 $33.23 $34.64 $33.23 $34.64 $34.64 355
2023-09-18 $34.09 $34.09 $33.34 $33.34 $33.34 397
2023-09-15 $34.10 $34.10 $34.10 $34.10 $34.10 203
2023-09-14 $35.51 $35.51 $34.10 $34.10 $34.10 444
2023-09-13 $33.18 $33.18 $33.18 $33.18 $33.18 1,233
2023-09-12 $33.84 $33.84 $33.18 $33.18 $33.18 2,964
2023-09-11 $33.93 $33.93 $33.93 $33.93 $33.93 284
2023-09-08 $33.93 $33.93 $33.93 $33.93 $33.93 1,555
2023-09-07 $33.20 $33.20 $33.20 $33.20 $33.20 1,100
2023-09-06 $33.05 $33.05 $33.05 $33.05 $33.05 428
2023-09-05 $33.05 $33.05 $33.05 $33.05 $33.05 28
2023-09-01 $33.05 $33.05 $33.05 $33.05 $33.05 72
2023-08-31 $33.01 $33.05 $33.00 $33.05 $33.05 721
2023-08-30 $35.00 $35.00 $35.00 $35.00 $34.69 65
2023-08-29 $35.00 $35.00 $35.00 $35.00 $34.69 100
2023-08-28 $35.20 $35.20 $35.20 $35.20 $34.88 0
2023-08-25 $35.20 $35.20 $35.20 $35.20 $34.88 0
2023-08-24 $35.20 $35.20 $35.20 $35.20 $34.88 87
2023-08-23 $35.20 $35.20 $35.20 $35.20 $34.88 45
2023-08-22 $35.20 $35.20 $35.20 $35.20 $34.88 389
2023-08-21 $34.59 $34.59 $34.59 $34.59 $34.28 0
2023-08-18 $34.59 $34.59 $34.59 $34.59 $34.28 36
2023-08-17 $34.50 $34.59 $34.50 $34.59 $34.28 240
2023-08-16 $33.74 $33.74 $33.74 $33.74 $33.44 0
2023-08-15 $33.74 $33.74 $33.74 $33.74 $33.44 40
2023-08-14 $33.74 $33.74 $33.74 $33.74 $33.44 671
2023-08-11 $35.28 $35.28 $35.28 $35.28 $34.96 493
2023-08-10 $35.28 $35.28 $35.28 $35.28 $34.96 0
2023-08-09 $34.19 $35.28 $34.19 $35.28 $34.96 1,515
2023-08-08 $34.01 $34.01 $34.01 $34.01 $33.70 672
2023-08-07 $37.56 $37.56 $37.56 $37.56 $37.22 0
2023-08-04 $37.56 $37.56 $37.56 $37.56 $37.22 228
2023-08-03 $37.56 $37.56 $37.56 $37.56 $37.56 139
2023-08-02 $35.72 $35.72 $35.72 $35.72 $35.72 28
2023-08-01 $35.72 $35.72 $35.72 $35.72 $35.72 223
2023-07-31 $36.00 $36.00 $35.72 $35.72 $35.72 692
2023-07-28 $37.00 $37.00 $37.00 $37.00 $37.00 290
2023-07-27 $36.80 $36.80 $36.80 $36.80 $36.80 1,085
2023-07-26 $36.80 $36.80 $36.80 $36.80 $36.80 0
2023-07-25 $36.80 $36.80 $36.80 $36.80 $36.80 72
2023-07-24 $36.80 $36.80 $36.80 $36.80 $36.80 0
2023-07-21 $36.80 $36.80 $36.80 $36.80 $36.80 512
2023-07-20 $36.80 $36.80 $36.80 $36.80 $36.80 199
2023-07-19 $37.27 $37.27 $37.27 $37.27 $37.27 117
2023-07-18 $36.10 $37.27 $36.10 $37.27 $37.27 868
2023-07-17 $38.70 $38.70 $38.70 $38.70 $38.70 1
2023-07-14 $38.70 $38.70 $38.70 $38.70 $38.70 1,500
2023-07-13 $39.15 $39.15 $39.15 $39.15 $39.15 1,528
2023-07-12 $37.91 $37.91 $37.91 $37.91 $37.91 302
2023-07-11 $38.38 $38.38 $38.38 $38.38 $38.38 0
2023-07-10 $38.38 $38.38 $38.38 $38.38 $38.38 451
2023-07-07 $36.09 $36.09 $36.09 $36.09 $36.09 60
2023-07-06 $36.09 $36.09 $36.09 $36.09 $36.09 196
2023-07-05 $36.55 $36.55 $36.55 $36.55 $36.55 37
2023-07-03 $36.55 $36.55 $36.55 $36.55 $36.55 30
2023-06-30 $36.55 $36.55 $36.55 $36.55 $36.55 213
2023-06-29 $36.55 $36.55 $36.55 $36.55 $36.55 100
2023-06-28 $36.57 $36.57 $36.57 $36.57 $36.57 0
2023-06-27 $36.57 $36.57 $36.57 $36.57 $36.57 36
2023-06-26 $36.57 $36.57 $36.57 $36.57 $36.57 319
2023-06-23 $37.00 $37.00 $37.00 $37.00 $37.00 1,699
2023-06-22 $37.72 $37.72 $37.72 $37.72 $37.72 70
2023-06-21 $37.72 $37.72 $37.72 $37.72 $37.72 301
2023-06-20 $38.42 $38.42 $38.42 $38.42 $38.42 100
2023-06-16 $38.70 $38.70 $38.70 $38.70 $38.70 1,500
2023-06-15 $38.55 $38.55 $38.55 $38.55 $38.55 1,014
2023-06-14 $37.31 $37.31 $37.31 $37.31 $37.31 71
2023-06-13 $37.31 $37.31 $37.31 $37.31 $37.31 246
2023-06-12 $38.00 $38.00 $38.00 $38.00 $38.00 563
2023-06-09 $36.63 $36.63 $36.63 $36.63 $36.63 25
2023-06-08 $36.63 $36.63 $36.63 $36.63 $36.63 21
2023-06-07 $36.63 $36.63 $36.63 $36.63 $36.63 197
2023-06-06 $36.63 $36.63 $36.63 $36.63 $36.63 110
2023-06-05 $36.63 $36.63 $36.63 $36.63 $36.63 1,139
2023-06-02 $35.64 $35.64 $35.64 $35.64 $35.64 0
2023-06-01 $35.64 $35.64 $35.64 $35.64 $35.64 0
2023-05-31 $35.64 $35.64 $35.64 $35.64 $35.64 0
2023-05-30 $35.64 $35.64 $35.64 $35.64 $35.64 955
2023-05-26 $35.64 $35.64 $35.64 $35.64 $35.64 28
2023-05-25 $35.64 $35.64 $35.64 $35.64 $35.64 66
2023-05-24 $35.64 $35.64 $35.64 $35.64 $35.64 90
2023-05-23 $36.86 $36.86 $35.64 $35.64 $35.64 265
2023-05-22 $36.19 $36.19 $36.19 $36.19 $36.19 35
2023-05-19 $36.19 $36.19 $36.19 $36.19 $36.19 118
2023-05-18 $36.19 $36.19 $36.19 $36.19 $36.19 0
2023-05-17 $36.19 $36.19 $36.19 $36.19 $36.19 0
2023-05-16 $36.19 $36.19 $36.19 $36.19 $36.19 122
2023-05-15 $36.19 $36.19 $36.19 $36.19 $36.19 0
2023-05-12 $36.19 $36.19 $36.19 $36.19 $36.19 115
2023-05-11 $38.28 $38.28 $38.28 $38.28 $38.28 135
2023-05-10 $38.28 $38.28 $38.28 $38.28 $38.28 0
2023-05-09 $38.28 $38.28 $38.28 $38.28 $38.28 453
2023-05-08 $37.39 $37.39 $37.38 $37.38 $37.38 784
2023-05-05 $38.37 $38.37 $38.37 $38.37 $38.37 0
2023-05-04 $38.37 $38.37 $38.37 $38.37 $38.37 219
2023-05-03 $38.37 $38.37 $38.37 $38.37 $38.37 40
2023-05-02 $38.37 $38.37 $38.37 $38.37 $38.37 13
2023-05-01 $38.37 $38.37 $38.37 $38.37 $38.37 0
2023-04-28 $38.37 $38.37 $38.37 $38.37 $38.37 0
2023-04-27 $38.37 $38.37 $38.37 $38.37 $38.37 256
2023-04-26 $37.10 $37.10 $37.10 $37.10 $37.10 502
2023-04-25 $37.14 $37.14 $37.14 $37.14 $37.14 20
2023-04-24 $37.14 $37.14 $37.14 $37.14 $37.14 478
2023-04-21 $38.25 $38.25 $38.25 $38.25 $38.25 75
2023-04-20 $38.25 $38.25 $38.25 $38.25 $38.25 113
2023-04-19 $38.65 $38.65 $38.65 $38.65 $38.65 247
2023-04-18 $38.01 $38.65 $38.01 $38.65 $38.65 605
2023-04-17 $38.77 $38.77 $38.77 $38.77 $38.77 425
2023-04-14 $37.87 $37.87 $37.87 $37.87 $37.87 285
2023-04-13 $36.98 $36.98 $36.98 $36.98 $36.98 845
2023-04-12 $36.98 $36.98 $36.98 $36.98 $36.98 41
2023-04-11 $37.48 $37.48 $36.98 $36.98 $36.98 839
2023-04-10 $38.22 $38.22 $38.22 $38.22 $38.22 60
2023-04-06 $38.22 $38.22 $38.22 $38.22 $38.22 10
2023-04-05 $38.22 $38.22 $38.22 $38.22 $38.22 8,265
2023-04-04 $37.33 $37.77 $37.33 $37.77 $37.77 372
2023-04-03 $36.49 $36.49 $36.49 $36.49 $36.49 291
2023-03-31 $38.70 $38.70 $38.70 $38.70 $38.70 450
2023-03-30 $38.41 $38.41 $38.41 $38.41 $38.41 178
2023-03-29 $38.41 $38.41 $38.41 $38.41 $38.41 1,617
2023-03-28 $38.46 $38.68 $38.46 $38.68 $38.68 405
2023-03-27 $39.45 $39.45 $39.45 $39.45 $39.45 325
2023-03-24 $37.23 $37.23 $37.23 $37.23 $37.23 90
2023-03-23 $37.23 $37.23 $37.23 $37.23 $37.23 0
2023-03-22 $38.33 $38.33 $37.23 $37.23 $37.23 570
2023-03-21 $38.20 $38.20 $37.91 $37.91 $37.91 487
2023-03-20 $36.80 $36.80 $36.80 $36.80 $36.80 0
2023-03-17 $36.80 $36.80 $36.80 $36.80 $36.80 160
2023-03-16 $39.26 $39.26 $37.16 $37.20 $37.20 1,117
2023-03-15 $39.40 $39.40 $39.40 $39.40 $39.40 0
2023-03-14 $39.40 $39.40 $39.40 $39.40 $39.40 123
2023-03-13 $38.58 $38.87 $38.58 $38.87 $38.87 277
2023-03-10 $40.93 $40.93 $40.93 $40.93 $40.93 387
2023-03-09 $39.91 $39.91 $39.91 $39.91 $39.91 0
2023-03-08 $39.91 $39.91 $39.91 $39.91 $39.91 120
2023-03-07 $42.97 $42.97 $42.97 $42.97 $42.97 70
2023-03-06 $39.02 $39.02 $39.02 $39.02 $39.02 98
2023-03-03 $39.02 $39.02 $39.02 $39.02 $39.02 98
2023-03-02 $39.02 $39.02 $39.02 $39.02 $39.02 103
2023-03-01 $39.02 $39.02 $39.02 $39.02 $39.02 1,517
2023-02-28 $40.47 $40.47 $40.47 $40.47 $40.47 12
2023-02-27 $40.47 $40.47 $40.47 $40.47 $40.47 245
2023-02-24 $39.66 $39.66 $39.66 $39.66 $39.66 642
2023-02-23 $38.38 $38.38 $38.38 $38.38 $38.38 172
2023-02-22 $38.68 $38.68 $38.68 $38.68 $38.68 0
2023-02-21 $38.68 $38.68 $38.68 $38.68 $38.68 154
2023-02-17 $38.54 $38.54 $37.53 $37.53 $37.53 1,124
2023-02-16 $37.25 $37.25 $37.25 $37.25 $37.25 32
2023-02-15 $37.25 $37.25 $37.25 $37.25 $37.25 0
2023-02-14 $37.25 $37.25 $37.25 $37.25 $37.25 13
2023-02-13 $36.97 $37.91 $36.97 $37.25 $37.25 2,472
2023-02-10 $38.59 $38.59 $38.59 $38.59 $38.59 237
2023-02-09 $39.24 $39.24 $39.24 $39.24 $39.24 189
2023-02-08 $38.64 $38.64 $38.64 $38.64 $38.64 12
2023-02-07 $38.64 $38.64 $38.64 $38.64 $38.64 346
2023-02-06 $39.00 $39.00 $38.60 $38.60 $38.60 261
2023-02-03 $40.38 $40.38 $40.38 $40.38 $40.38 162
2023-02-02 $41.90 $41.90 $40.38 $40.38 $40.38 686
2023-02-01 $37.97 $39.49 $37.97 $39.49 $39.49 343
2023-01-31 $37.30 $37.96 $37.30 $37.96 $37.96 480
2023-01-30 $36.47 $36.47 $36.47 $36.47 $36.47 0
2023-01-27 $36.58 $36.58 $36.47 $36.47 $36.47 918
2023-01-26 $37.80 $37.80 $37.80 $37.80 $37.80 1,012
2023-01-25 $39.06 $39.06 $39.06 $39.06 $39.06 536
2023-01-24 $39.06 $39.06 $39.06 $39.06 $39.06 0
2023-01-23 $39.06 $39.06 $39.06 $39.06 $39.06 97
2023-01-20 $39.06 $39.06 $39.06 $39.06 $39.06 640
2023-01-19 $37.92 $37.92 $37.92 $37.92 $37.92 316
2023-01-18 $37.41 $37.41 $37.41 $37.41 $37.41 131
2023-01-17 $37.41 $37.41 $37.41 $37.41 $37.41 0
2023-01-13 $37.41 $37.41 $37.41 $37.41 $37.41 116
2023-01-12 $35.50 $35.50 $35.50 $35.50 $35.50 6,843
2023-01-11 $36.82 $36.82 $36.82 $36.82 $36.82 84
2023-01-10 $36.10 $36.82 $36.10 $36.82 $36.82 435
2023-01-09 $40.32 $40.32 $40.32 $40.32 $40.32 331
2023-01-06 $40.32 $40.32 $40.32 $40.32 $40.32 284
2023-01-05 $36.80 $37.41 $36.80 $37.41 $37.41 700
2023-01-04 $38.14 $38.14 $38.14 $38.14 $38.14 220
2023-01-03 $38.14 $38.14 $38.14 $38.14 $38.14 0
2022-12-30 $38.14 $38.14 $38.14 $38.14 $38.14 127
2022-12-29 $37.90 $37.90 $37.90 $37.90 $37.90 1,274
2022-12-28 $39.98 $39.98 $39.98 $39.98 $39.98 330
2022-12-27 $37.00 $37.00 $37.00 $37.00 $37.00 100
2022-12-23 $37.74 $37.74 $37.74 $37.74 $37.74 0
2022-12-22 $37.74 $37.74 $37.74 $37.74 $37.74 99
2022-12-21 $37.74 $37.74 $37.74 $37.74 $37.74 40
2022-12-20 $37.74 $37.74 $37.74 $37.74 $37.74 0
2022-12-19 $37.74 $37.74 $37.74 $37.74 $37.74 0
2022-12-16 $37.74 $37.74 $37.74 $37.74 $37.74 0
2022-12-15 $37.74 $37.74 $37.74 $37.74 $37.74 262
2022-12-14 $34.13 $34.13 $34.13 $34.13 $34.13 0
2022-12-13 $34.13 $34.13 $34.13 $34.13 $34.13 0
2022-12-12 $34.44 $34.44 $34.13 $34.13 $34.13 2,499
2022-12-09 $35.82 $35.82 $34.58 $34.81 $34.81 7,196
2022-12-08 $33.88 $33.88 $33.88 $33.88 $33.88 723
2022-12-07 $36.65 $36.65 $36.65 $36.65 $36.65 263
2022-12-06 $37.00 $37.00 $37.00 $37.00 $37.00 3,389
2022-12-05 $37.00 $37.00 $37.00 $37.00 $37.00 0
2022-12-02 $37.00 $37.00 $37.00 $37.00 $37.00 3,389
2022-12-01 $38.07 $38.55 $37.21 $38.55 $38.55 688
2022-11-30 $35.87 $35.87 $35.87 $35.87 $35.87 300
2022-11-29 $35.87 $35.87 $35.87 $35.87 $35.87 715
2022-11-28 $37.00 $37.00 $37.00 $37.00 $37.00 40
2022-11-25 $37.00 $37.00 $37.00 $37.00 $37.00 60
2022-11-23 $37.00 $37.00 $37.00 $37.00 $37.00 229
2022-11-22 $35.91 $35.91 $35.91 $35.91 $35.91 252
2022-11-21 $35.11 $35.11 $34.95 $34.95 $34.95 665
2022-11-18 $34.94 $34.94 $34.84 $34.84 $34.84 576
2022-11-17 $34.68 $34.68 $34.68 $34.68 $34.68 100
2022-11-16 $35.85 $35.85 $35.85 $35.85 $35.85 7,188
2022-11-15 $35.85 $35.85 $35.13 $35.85 $35.85 4,681
2022-11-14 $35.66 $35.66 $35.66 $35.66 $35.66 9,872
2022-11-11 $35.73 $35.73 $35.73 $35.73 $35.73 1,114
2022-11-10 $34.67 $34.67 $34.67 $34.67 $34.67 200
2022-11-09 $32.76 $32.76 $32.76 $32.76 $32.76 3,950
2022-11-08 $33.36 $33.36 $33.36 $33.36 $33.36 9,103
2022-11-07 $33.25 $33.25 $33.25 $33.25 $33.25 5,732
2022-11-04 $32.00 $32.62 $32.00 $32.62 $32.62 5,014
2022-11-03 $32.08 $32.08 $32.08 $32.08 $32.08 2,849
2022-11-02 $32.45 $32.45 $32.45 $32.45 $32.45 2,386
2022-11-01 $32.45 $32.45 $32.45 $32.45 $32.45 1,750
2022-10-31 $32.45 $32.45 $32.45 $32.45 $32.45 132
2022-10-28 $32.45 $32.45 $32.45 $32.45 $32.45 1,000
2022-10-27 $34.83 $34.83 $34.83 $34.83 $34.83 10
2022-10-26 $34.83 $34.83 $34.83 $34.83 $34.83 259
2022-10-25 $31.00 $31.00 $31.00 $31.00 $31.00 0
2022-10-24 $31.00 $31.00 $31.00 $31.00 $31.00 350
2022-10-21 $30.10 $30.10 $30.10 $30.10 $30.10 403
2022-10-20 $30.23 $30.23 $30.23 $30.23 $30.23 0
2022-10-19 $30.50 $30.50 $30.23 $30.23 $30.23 1,308
2022-10-18 $32.54 $32.54 $32.54 $32.54 $32.54 1
2022-10-17 $32.54 $32.54 $32.54 $32.54 $32.54 1,874
2022-10-14 $30.43 $30.43 $30.43 $30.43 $30.43 1,449
2022-10-13 $30.43 $30.43 $30.43 $30.43 $30.43 683
2022-10-12 $30.36 $30.36 $30.36 $30.36 $30.36 165
2022-10-11 $29.45 $29.45 $29.45 $29.45 $29.45 1,168
2022-10-10 $29.45 $29.45 $29.45 $29.45 $29.45 704
2022-10-07 $30.60 $30.60 $30.60 $30.60 $30.60 3,600
2022-10-06 $30.60 $30.60 $30.60 $30.60 $30.60 18
2022-10-05 $30.60 $30.60 $30.60 $30.60 $30.60 1,323
2022-10-04 $30.10 $30.10 $30.10 $30.10 $30.10 0
2022-10-03 $30.10 $30.10 $30.10 $30.10 $30.10 1,000
2022-09-30 $29.00 $29.66 $29.00 $29.66 $29.66 1,595
2022-09-29 $28.04 $28.04 $28.04 $28.04 $28.04 100
2022-09-28 $28.26 $28.26 $28.26 $28.26 $28.26 476
2022-09-27 $28.26 $28.26 $28.26 $28.26 $28.26 0
2022-09-26 $28.26 $28.26 $28.26 $28.26 $28.26 899
2022-09-23 $28.82 $28.82 $27.29 $27.29 $27.29 2,608
2022-09-22 $30.20 $30.20 $30.20 $30.20 $30.20 108
2022-09-21 $30.20 $30.20 $30.20 $30.20 $30.20 591
2022-09-20 $29.88 $31.53 $29.13 $31.53 $31.53 945
2022-09-19 $28.93 $29.02 $28.93 $29.02 $29.02 1,100
2022-09-16 $30.50 $30.50 $30.50 $30.50 $30.50 237
2022-09-15 $31.00 $31.00 $31.00 $31.00 $31.00 800
2022-09-14 $32.72 $32.72 $32.72 $32.72 $32.72 323
2022-09-13 $31.25 $31.25 $31.25 $31.25 $31.25 50
2022-09-12 $31.25 $31.25 $31.25 $31.25 $31.25 1,001
2022-09-09 $30.00 $30.00 $30.00 $30.00 $30.00 835
2022-09-08 $31.00 $31.00 $30.00 $30.00 $30.00 3,232
2022-09-07 $30.25 $30.25 $30.15 $30.15 $30.15 750
2022-09-06 $31.00 $31.00 $31.00 $31.00 $31.00 321
2022-09-02 $31.92 $31.92 $31.92 $31.92 $31.92 1,362
2022-09-01 $35.00 $35.00 $31.92 $31.92 $31.92 382
2022-08-31 $37.35 $37.35 $37.35 $37.35 $36.96 0
2022-08-30 $37.35 $37.35 $37.35 $37.35 $36.96 20
2022-08-29 $37.35 $37.35 $37.35 $37.35 $36.96 0
2022-08-26 $37.35 $37.35 $37.35 $37.35 $36.96 193
2022-08-25 $37.49 $37.49 $37.49 $37.49 $37.10 236
2022-08-24 $35.50 $35.50 $35.50 $35.50 $35.13 0
2022-08-23 $35.50 $35.50 $35.50 $35.50 $35.13 292
2022-08-22 $40.03 $40.03 $40.03 $40.03 $39.61 918
2022-08-19 $39.50 $40.03 $39.50 $40.03 $39.61 274
2022-08-18 $43.67 $43.67 $43.67 $43.67 $43.21 0
2022-08-17 $43.67 $43.67 $43.67 $43.67 $43.21 0
2022-08-16 $43.67 $43.67 $43.67 $43.67 $43.21 10
2022-08-15 $43.67 $43.67 $43.67 $43.67 $43.21 60
2022-08-12 $43.67 $43.67 $43.67 $43.67 $43.21 859
2022-08-11 $43.67 $43.67 $43.67 $43.67 $43.21 78
2022-08-10 $43.67 $43.67 $43.67 $43.67 $43.21 587
2022-08-09 $43.00 $43.00 $43.00 $43.00 $42.55 0
2022-08-08 $43.00 $43.00 $43.00 $43.00 $42.55 483
2022-08-05 $40.49 $40.49 $40.49 $40.49 $40.07 0
2022-08-04 $40.49 $40.49 $40.49 $40.49 $40.07 0
2022-08-03 $40.49 $40.49 $40.49 $40.49 $40.07 575
2022-08-02 $40.48 $40.49 $40.48 $40.49 $40.07 746
2022-08-01 $42.97 $42.97 $42.97 $42.97 $42.52 318
2022-07-29 $39.41 $39.41 $39.41 $39.41 $39.00 0
2022-07-28 $39.41 $39.41 $39.41 $39.41 $39.00 370
2022-07-27 $41.39 $41.39 $41.39 $41.39 $40.96 50
2022-07-26 $41.39 $41.39 $41.39 $41.39 $40.96 0
2022-07-25 $41.39 $41.39 $41.39 $41.39 $40.96 210
2022-07-22 $41.39 $41.39 $41.39 $41.39 $40.96 4,670
2022-07-21 $38.01 $38.01 $38.01 $38.01 $37.61 303
2022-07-20 $38.01 $38.01 $38.01 $38.01 $37.61 95
2022-07-19 $38.01 $38.01 $38.01 $38.01 $37.61 0
2022-07-18 $38.01 $38.01 $38.01 $38.01 $37.61 0
2022-07-15 $38.01 $38.01 $38.01 $38.01 $37.61 233
2022-07-14 $38.01 $38.01 $38.01 $38.01 $37.61 158
2022-07-13 $33.98 $33.98 $33.98 $33.98 $33.63 255
2022-07-12 $33.98 $33.98 $33.98 $33.98 $33.63 15
2022-07-11 $33.98 $33.98 $33.98 $33.98 $33.63 0
2022-07-08 $33.98 $33.98 $33.98 $33.98 $33.63 63
2022-07-07 $33.98 $33.98 $33.98 $33.98 $33.63 0
2022-07-06 $33.98 $33.98 $33.98 $33.98 $33.63 65
2022-07-05 $33.98 $33.98 $33.98 $33.98 $33.63 109
2022-07-01 $37.85 $37.85 $37.85 $37.85 $37.45 183
2022-06-30 $37.85 $37.85 $37.85 $37.85 $37.45 353
2022-06-29 $37.04 $37.04 $35.71 $35.71 $35.34 2,100
2022-06-28 $35.68 $35.68 $35.68 $35.68 $35.31 116
2022-06-27 $35.05 $35.05 $35.05 $35.05 $34.68 72
2022-06-24 $35.05 $35.05 $35.05 $35.05 $34.68 602
2022-06-23 $35.05 $35.05 $35.05 $35.05 $34.68 118
2022-06-22 $35.05 $35.05 $35.05 $35.05 $34.68 5,303
2022-06-21 $38.06 $38.06 $38.06 $38.06 $37.66 6
2022-06-17 $38.06 $38.06 $38.06 $38.06 $37.66 191
2022-06-16 $40.06 $40.06 $40.06 $40.06 $39.64 4
2022-06-15 $40.06 $40.06 $40.06 $40.06 $39.64 42
2022-06-14 $40.06 $40.06 $40.06 $40.06 $39.64 31
2022-06-13 $40.06 $40.06 $40.06 $40.06 $39.64 110
2022-06-10 $40.39 $40.39 $40.39 $40.39 $39.97 83
2022-06-09 $41.55 $41.55 $40.39 $40.39 $39.97 273
2022-06-08 $38.45 $38.45 $38.45 $38.45 $38.05 0
2022-06-07 $38.45 $38.45 $38.45 $38.45 $38.05 0
2022-06-06 $38.45 $38.45 $38.45 $38.45 $38.05 240
2022-06-03 $38.45 $38.45 $38.45 $38.45 $38.05 31
2022-06-02 $38.29 $38.45 $38.29 $38.45 $38.05 620
2022-06-01 $39.99 $39.99 $39.99 $39.99 $39.57 182
2022-05-31 $38.32 $38.32 $38.32 $38.32 $37.92 1,663
2022-05-27 $38.32 $38.32 $38.32 $38.32 $37.92 600
2022-05-26 $40.54 $40.54 $40.54 $40.54 $40.12 189
2022-05-25 $40.01 $40.01 $40.01 $40.01 $39.59 1
2022-05-24 $40.01 $40.01 $40.01 $40.01 $39.59 600
2022-05-23 $40.01 $40.01 $40.01 $40.01 $39.59 67
2022-05-20 $40.01 $40.01 $40.01 $40.01 $39.59 25
2022-05-19 $40.67 $40.67 $40.01 $40.01 $39.59 1,146
2022-05-18 $39.69 $39.69 $39.69 $39.69 $39.28 76
2022-05-17 $39.69 $39.69 $39.69 $39.69 $39.28 159
2022-05-16 $42.00 $42.00 $42.00 $42.00 $41.56 14
2022-05-13 $42.00 $42.00 $42.00 $42.00 $41.56 2
2022-05-12 $42.00 $42.00 $42.00 $42.00 $41.56 60
2022-05-11 $42.00 $42.00 $42.00 $42.00 $40.88 5
2022-05-10 $42.00 $42.00 $42.00 $42.00 $40.88 135
2022-05-09 $43.68 $43.68 $43.68 $43.68 $42.51 171
2022-05-06 $43.68 $43.68 $43.68 $43.68 $42.51 159
2022-05-05 $46.09 $46.09 $46.09 $46.09 $44.86 228
2022-05-04 $47.50 $47.50 $44.02 $44.02 $42.85 453
2022-05-03 $45.20 $45.20 $45.20 $45.20 $44.00 38
2022-05-02 $45.20 $45.20 $45.20 $45.20 $44.00 22
2022-04-29 $45.20 $45.20 $45.20 $45.20 $44.00 1
2022-04-28 $45.21 $45.21 $45.19 $45.20 $44.00 840
2022-04-27 $45.30 $45.30 $45.30 $45.30 $44.09 3
2022-04-26 $45.60 $45.60 $45.60 $45.60 $44.39 163
2022-04-25 $45.60 $45.60 $45.60 $45.60 $44.39 163
2022-04-22 $45.60 $45.60 $45.60 $45.60 $44.39 155
2022-04-21 $45.60 $45.60 $45.60 $45.60 $44.39 4,178
2022-04-20 $45.60 $45.60 $45.60 $45.60 $44.39 157
2022-04-19 $44.95 $45.25 $44.95 $45.25 $44.05 210
2022-04-18 $45.70 $45.70 $45.70 $45.70 $44.48 2
2022-04-14 $45.70 $45.70 $45.70 $45.70 $44.48 134
2022-04-13 $46.84 $46.84 $46.84 $46.84 $45.59 205
2022-04-12 $45.33 $45.33 $45.33 $45.33 $44.12 409
2022-04-11 $45.70 $46.89 $44.25 $44.25 $43.07 2,702
2022-04-08 $46.00 $46.00 $46.00 $46.00 $44.78 106
2022-04-07 $44.11 $44.11 $44.11 $44.11 $42.94 6
2022-04-06 $44.11 $44.11 $44.11 $44.11 $42.94 268
2022-04-05 $47.33 $47.33 $47.33 $47.33 $46.07 201
2022-04-04 $47.61 $47.61 $47.61 $47.61 $46.34 201
2022-04-01 $49.64 $49.64 $49.64 $49.64 $48.31 6
2022-03-31 $49.64 $49.64 $49.64 $49.64 $48.31 222
2022-03-30 $49.75 $49.75 $49.55 $49.55 $48.23 451
2022-03-29 $49.15 $49.15 $49.15 $49.15 $47.84 40
2022-03-28 $49.15 $49.15 $49.15 $49.15 $47.84 94
2022-03-25 $49.15 $49.15 $49.15 $49.15 $47.84 0
2022-03-24 $49.15 $49.15 $49.15 $49.15 $47.84 0
2022-03-23 $48.94 $49.15 $48.94 $49.15 $47.84 2,110
2022-03-22 $47.68 $47.68 $47.68 $47.68 $46.41 495
2022-03-21 $46.92 $46.92 $46.92 $46.92 $45.67 200
2022-03-18 $43.89 $43.89 $43.89 $43.89 $42.72 750
2022-03-17 $43.89 $43.89 $43.89 $43.89 $42.72 0
2022-03-16 $43.89 $43.89 $43.89 $43.89 $42.72 0
2022-03-15 $43.89 $43.89 $43.89 $43.89 $42.72 750
2022-03-14 $46.55 $46.55 $46.55 $46.55 $45.31 2,456
2022-03-11 $46.55 $46.55 $46.55 $46.55 $45.31 540
2022-03-10 $44.29 $44.29 $44.29 $44.29 $43.11 0
2022-03-09 $44.29 $44.29 $44.29 $44.29 $43.11 257
2022-03-08 $44.29 $44.29 $44.29 $44.29 $43.11 50
2022-03-07 $44.29 $44.29 $44.29 $44.29 $43.11 379
2022-03-04 $41.85 $41.85 $41.85 $41.85 $40.74 190
2022-03-03 $42.92 $42.92 $41.85 $41.85 $40.74 770
2022-03-02 $45.14 $45.14 $45.14 $45.14 $43.94 1,000
2022-03-01 $41.37 $41.37 $41.37 $41.37 $40.27 204
2022-02-28 $41.70 $41.70 $41.70 $41.70 $40.59 87
2022-02-25 $44.51 $44.51 $41.69 $41.70 $40.59 906
2022-02-24 $42.55 $42.55 $42.55 $42.55 $41.42 267
2022-02-23 $44.17 $44.17 $44.17 $44.17 $42.99 0
2022-02-22 $44.17 $44.17 $44.17 $44.17 $42.99 82
2022-02-18 $46.25 $46.25 $43.28 $44.17 $42.99 904
2022-02-17 $48.19 $48.19 $48.19 $48.19 $46.91 0
2022-02-16 $48.19 $48.19 $48.19 $48.19 $46.91 0
2022-02-15 $48.19 $48.19 $48.19 $48.19 $46.91 0
2022-02-14 $48.19 $48.19 $48.19 $48.19 $46.91 0
2022-02-11 $48.19 $48.19 $48.19 $48.19 $46.91 493
2022-02-10 $47.29 $47.29 $47.29 $47.29 $46.03 4,527
2022-02-09 $46.47 $47.29 $46.47 $47.29 $46.03 4,023
2022-02-08 $46.47 $46.47 $46.47 $46.47 $45.23 125
2022-02-07 $44.69 $44.69 $44.69 $44.69 $43.50 11
2022-02-04 $44.69 $44.69 $44.69 $44.69 $43.50 0
2022-02-03 $44.69 $44.69 $44.69 $44.69 $43.50 178
2022-02-02 $44.00 $44.00 $44.00 $44.00 $42.83 0
2022-02-01 $44.00 $44.00 $44.00 $44.00 $42.83 0
2022-01-31 $44.00 $44.00 $44.00 $44.00 $42.83 0
2022-01-28 $44.00 $44.00 $44.00 $44.00 $42.83 605
2022-01-27 $47.87 $47.87 $47.87 $47.87 $46.60 25
2022-01-26 $47.87 $47.87 $47.87 $47.87 $46.60 140
2022-01-25 $45.75 $45.75 $45.75 $45.75 $44.53 310
2022-01-24 $47.17 $47.17 $47.17 $47.17 $45.91 198
2022-01-21 $50.34 $50.34 $50.34 $50.34 $49.00 100
2022-01-20 $52.58 $52.58 $52.58 $52.58 $51.18 6
2022-01-19 $52.58 $52.58 $52.58 $52.58 $51.18 88
2022-01-18 $52.58 $52.58 $52.58 $52.58 $51.18 88
2022-01-14 $54.13 $54.13 $52.58 $52.58 $51.18 460
2022-01-13 $54.13 $54.13 $54.13 $54.13 $52.69 222
2022-01-12 $50.85 $50.85 $50.85 $50.85 $49.50 35
2022-01-11 $53.34 $53.34 $50.85 $50.85 $49.50 451
2022-01-10 $53.62 $53.62 $53.62 $53.62 $52.19 0
2022-01-07 $53.04 $53.62 $53.04 $53.62 $52.19 261
2022-01-06 $50.60 $50.60 $50.60 $50.60 $49.25 350
2022-01-05 $54.48 $54.48 $54.48 $54.48 $53.03 322
2022-01-04 $53.60 $53.60 $53.60 $53.60 $52.17 28
2022-01-03 $53.60 $53.60 $53.60 $53.60 $52.17 0
2021-12-31 $53.60 $53.60 $53.60 $53.60 $52.17 2,168
2021-12-30 $51.50 $51.50 $51.50 $51.50 $50.13 9,365
2021-12-29 $50.25 $50.25 $50.25 $50.25 $48.91 21,336
2021-12-28 $50.25 $50.25 $50.25 $50.25 $48.91 70
2021-12-27 $50.25 $50.25 $50.25 $50.25 $48.91 33
2021-12-23 $50.25 $50.25 $50.25 $50.25 $48.91 8
2021-12-22 $50.25 $50.25 $50.25 $50.25 $48.91 5,157
2021-12-21 $47.12 $50.47 $47.12 $50.47 $49.13 7,765
2021-12-20 $47.41 $47.41 $47.41 $47.41 $46.15 4,262
2021-12-17 $47.92 $47.92 $47.69 $47.69 $46.42 6,583
2021-12-16 $48.85 $48.85 $48.03 $48.03 $46.75 8,793
2021-12-15 $48.16 $48.16 $48.16 $48.16 $46.87 277
2021-12-14 $48.16 $48.16 $48.16 $48.16 $46.87 1,697
2021-12-13 $50.93 $50.93 $50.93 $50.93 $49.57 4,888
2021-12-10 $50.40 $50.93 $50.40 $50.93 $49.57 5,767
2021-12-09 $48.61 $50.33 $48.61 $50.00 $48.67 1,719
2021-12-08 $50.57 $50.57 $50.57 $50.57 $49.22 8
2021-12-07 $50.57 $50.57 $50.57 $50.57 $49.22 48
2021-12-06 $50.57 $50.57 $50.57 $50.57 $49.22 72
2021-12-03 $50.57 $50.57 $50.57 $50.57 $49.22 108
2021-12-02 $49.39 $49.39 $49.39 $49.39 $48.07 636
2021-12-01 $52.11 $52.11 $52.11 $52.11 $50.72 1,308
2021-11-30 $52.11 $52.11 $52.11 $52.11 $50.72 8
2021-11-29 $52.11 $52.11 $52.11 $52.11 $50.72 8
2021-11-26 $52.11 $52.11 $52.11 $52.11 $50.72 48
2021-11-24 $52.11 $52.11 $52.11 $52.11 $50.72 23
2021-11-23 $52.11 $52.11 $52.11 $52.11 $50.72 18
2021-11-22 $52.11 $52.11 $52.11 $52.11 $50.72 38
2021-11-19 $52.11 $52.11 $52.11 $52.11 $50.72 1,520
2021-11-18 $50.96 $50.96 $50.96 $50.96 $49.60 5,096
2021-11-17 $50.96 $50.96 $50.96 $50.96 $49.60 150
2021-11-16 $51.35 $51.35 $51.35 $51.35 $49.98 289
2021-11-15 $51.19 $51.19 $51.19 $51.19 $49.83 39
2021-11-12 $51.19 $51.19 $51.19 $51.19 $49.83 1,018
2021-11-11 $51.19 $51.19 $51.19 $51.19 $49.83 18
2021-11-10 $51.19 $51.19 $51.19 $51.19 $49.83 202
2021-11-09 $54.38 $54.38 $54.38 $54.38 $52.93 273
2021-11-08 $54.38 $54.38 $54.38 $54.38 $52.93 273
2021-11-05 $56.94 $56.94 $56.94 $56.94 $55.42 10
2021-11-04 $56.94 $56.94 $56.94 $56.94 $55.42 160
2021-11-03 $56.71 $56.71 $56.71 $56.71 $55.20 40
2021-11-02 $56.71 $56.71 $56.71 $56.71 $55.20 110
2021-11-01 $54.93 $54.93 $54.93 $54.93 $53.47 444
2021-10-29 $54.93 $54.93 $54.93 $54.93 $53.47 444
2021-10-28 $55.43 $55.43 $55.43 $55.43 $53.95 169
2021-10-27 $51.00 $51.00 $51.00 $51.00 $49.64 10
2021-10-26 $51.00 $51.00 $51.00 $51.00 $49.64 10
2021-10-25 $51.00 $51.00 $51.00 $51.00 $49.64 10
2021-10-22 $51.00 $51.00 $51.00 $51.00 $49.64 10
2021-10-21 $51.00 $51.00 $51.00 $51.00 $49.64 10
2021-10-20 $51.00 $51.00 $51.00 $51.00 $49.64 39
2021-10-19 $51.00 $51.00 $51.00 $51.00 $49.64 104
2021-10-18 $51.00 $51.00 $51.00 $51.00 $49.64 537
2021-10-15 $51.00 $51.00 $51.00 $51.00 $49.64 10
2021-10-14 $51.00 $51.00 $51.00 $51.00 $49.64 10
2021-10-13 $51.00 $51.00 $51.00 $51.00 $49.64 10
2021-10-12 $51.00 $51.00 $51.00 $51.00 $49.64 0
2021-10-11 $51.00 $51.00 $51.00 $51.00 $49.64 20
2021-10-08 $51.00 $51.00 $51.00 $51.00 $49.64 0
2021-10-07 $51.00 $51.00 $51.00 $51.00 $49.64 25
2021-10-06 $51.00 $51.00 $51.00 $51.00 $49.64 335
2021-10-05 $51.00 $51.00 $51.00 $51.00 $49.64 0
2021-10-04 $51.00 $51.00 $51.00 $51.00 $49.64 100
2021-10-01 $50.55 $50.55 $50.55 $50.55 $49.20 0
2021-09-30 $50.55 $50.55 $50.55 $50.55 $49.20 28
2021-09-29 $50.55 $50.55 $50.55 $50.55 $49.20 464
2021-09-28 $50.55 $50.55 $50.55 $50.55 $49.20 0
2021-09-27 $50.55 $50.55 $50.55 $50.55 $49.20 10
2021-09-24 $50.75 $50.75 $50.55 $50.55 $49.20 856
2021-09-23 $51.26 $51.26 $51.26 $51.26 $49.90 0
2021-09-22 $51.26 $51.26 $51.26 $51.26 $49.90 33
2021-09-21 $51.26 $51.26 $51.26 $51.26 $49.90 0
2021-09-20 $51.26 $51.26 $51.26 $51.26 $49.90 100
2021-09-17 $53.50 $53.50 $53.50 $53.50 $52.08 25
2021-09-16 $53.50 $53.50 $53.50 $53.50 $52.08 0
2021-09-15 $53.50 $53.50 $53.50 $53.50 $52.08 50
2021-09-14 $53.50 $53.50 $53.50 $53.50 $52.08 382
2021-09-13 $53.50 $53.50 $53.50 $53.50 $52.08 1,236
2021-09-10 $53.50 $53.50 $53.50 $53.50 $52.08 294
2021-09-09 $54.50 $54.50 $54.50 $54.50 $53.05 135
2021-09-08 $55.75 $55.75 $55.75 $55.75 $54.27 125
2021-09-07 $55.40 $55.40 $55.40 $55.40 $53.93 3,099
2021-09-03 $53.40 $53.40 $53.40 $53.40 $51.98 90
2021-09-02 $53.40 $53.40 $53.40 $53.40 $51.98 315
2021-09-01 $53.58 $53.88 $53.40 $53.40 $51.98 2,514
2021-08-31 $50.50 $50.50 $50.50 $50.50 $49.16 37
2021-08-30 $50.50 $50.50 $50.50 $50.50 $49.16 65
2021-08-27 $50.50 $50.50 $50.50 $50.50 $49.16 2,517
2021-08-26 $50.50 $50.50 $50.50 $50.50 $49.16 534
2021-08-25 $49.00 $49.00 $49.00 $49.00 $47.70 166
2021-08-24 $49.00 $49.00 $49.00 $49.00 $47.70 119
2021-08-23 $49.00 $49.00 $49.00 $49.00 $47.70 20
2021-08-20 $49.00 $49.00 $49.00 $49.00 $47.70 20
2021-08-19 $49.00 $49.00 $49.00 $49.00 $47.70 115
2021-08-18 $49.00 $49.00 $49.00 $49.00 $47.70 336
2021-08-17 $49.25 $49.25 $49.25 $49.25 $47.94 130
2021-08-16 $45.00 $45.00 $45.00 $45.00 $43.80 403
2021-08-13 $45.00 $45.00 $45.00 $45.00 $43.80 141
2021-08-12 $45.00 $45.00 $45.00 $45.00 $43.80 47
2021-08-11 $45.00 $45.00 $45.00 $45.00 $43.80 3
2021-08-10 $45.00 $45.00 $45.00 $45.00 $43.80 3
2021-08-09 $45.00 $45.00 $45.00 $45.00 $43.80 117
2021-08-06 $45.00 $45.00 $45.00 $45.00 $43.80 126
2021-08-05 $45.00 $45.00 $45.00 $45.00 $43.80 209
2021-08-04 $44.10 $44.10 $44.10 $44.10 $42.93 1,259
2021-08-03 $42.00 $42.00 $42.00 $42.00 $40.88 11
2021-08-02 $42.00 $42.00 $42.00 $42.00 $40.88 327
2021-07-30 $45.00 $45.00 $45.00 $45.00 $43.80 149
2021-07-29 $43.50 $43.50 $43.50 $43.50 $42.34 1
2021-07-28 $43.50 $43.50 $43.50 $43.50 $42.34 282
2021-07-27 $42.76 $42.76 $42.76 $42.76 $41.62 150
2021-07-26 $42.76 $42.76 $42.76 $42.76 $41.62 0
2021-07-23 $42.76 $42.76 $42.76 $42.76 $41.62 54
2021-07-22 $42.76 $42.76 $42.76 $42.76 $41.62 577
2021-07-21 $41.50 $41.60 $41.27 $41.60 $40.49 2,415
2021-07-20 $43.55 $43.55 $43.55 $43.55 $42.39 0
2021-07-19 $43.55 $43.55 $43.55 $43.55 $42.39 13
2021-07-16 $43.65 $43.65 $43.55 $43.55 $42.39 939
2021-07-15 $44.55 $44.55 $44.55 $44.55 $43.36 200
2021-07-14 $45.93 $45.93 $45.40 $45.40 $44.19 507
2021-07-13 $45.75 $45.75 $45.75 $45.75 $44.53 91
2021-07-12 $45.75 $45.75 $45.75 $45.75 $44.53 78
2021-07-09 $45.75 $45.75 $45.75 $45.75 $44.53 796
2021-07-08 $44.88 $44.88 $44.88 $44.88 $43.69 138
2021-07-07 $44.88 $44.88 $44.88 $44.88 $43.69 0
2021-07-06 $44.88 $44.88 $44.88 $44.88 $43.69 63
2021-07-02 $44.88 $44.88 $44.88 $44.88 $43.69 310
2021-07-01 $44.88 $44.88 $44.88 $44.88 $43.69 128
2021-06-30 $44.15 $44.15 $44.15 $44.15 $42.97 0
2021-06-29 $44.15 $44.15 $44.15 $44.15 $42.97 198
2021-06-28 $44.15 $44.15 $44.15 $44.15 $42.97 129
2021-06-25 $42.50 $42.50 $42.50 $42.50 $41.37 13
2021-06-24 $42.50 $42.50 $42.50 $42.50 $41.37 3,000
2021-06-23 $42.90 $43.45 $42.90 $43.45 $42.29 1,746
2021-06-22 $42.77 $42.77 $42.77 $42.77 $41.63 0
2021-06-21 $42.77 $42.77 $42.77 $42.77 $41.63 139
2021-06-18 $42.77 $42.77 $42.77 $42.77 $41.63 114
2021-06-17 $43.55 $43.55 $43.55 $43.55 $42.39 145
2021-06-16 $43.96 $43.96 $43.96 $43.96 $42.79 400
2021-06-15 $44.14 $44.14 $43.56 $43.96 $42.79 2,386
2021-06-14 $43.80 $44.14 $43.80 $44.14 $42.96 500
2021-06-11 $44.25 $44.25 $44.25 $44.25 $43.07 252
2021-06-10 $44.25 $44.25 $44.25 $44.25 $43.07 0
2021-06-09 $44.21 $44.25 $43.77 $44.25 $43.07 6,351
2021-06-08 $44.06 $44.06 $44.06 $44.06 $42.89 3,337
2021-06-07 $44.06 $44.06 $44.06 $44.06 $42.89 1,970
2021-06-04 $44.55 $44.55 $44.55 $44.55 $43.36 2,986
2021-06-03 $42.10 $42.10 $42.10 $42.10 $40.98 50
2021-06-02 $42.10 $42.10 $42.10 $42.10 $40.98 82
2021-06-01 $42.10 $42.10 $42.10 $42.10 $40.98 0
2021-05-28 $42.10 $42.10 $42.10 $42.10 $40.98 0
2021-05-27 $42.10 $42.10 $42.10 $42.10 $40.98 120
2021-05-26 $42.10 $42.10 $42.10 $42.10 $40.98 0
2021-05-25 $42.10 $42.10 $42.10 $42.10 $40.98 0
2021-05-24 $42.10 $42.10 $42.10 $42.10 $40.98 25
2021-05-21 $42.10 $42.10 $42.10 $42.10 $40.98 0
2021-05-20 $42.10 $42.10 $42.10 $42.10 $40.98 5,500
2021-05-19 $41.00 $41.00 $41.00 $41.00 $39.91 0
2021-05-18 $40.30 $41.00 $40.30 $41.00 $39.91 336
2021-05-17 $42.25 $42.25 $42.25 $42.25 $41.13 1
2021-05-14 $42.25 $42.25 $42.25 $42.25 $41.13 15
2021-05-13 $42.25 $42.25 $42.25 $42.25 $41.13 13
2021-05-12 $42.25 $42.25 $42.25 $42.25 $40.40 105
2021-05-11 $42.25 $42.25 $42.25 $42.25 $40.40 1
2021-05-10 $42.25 $42.25 $42.25 $42.25 $40.40 153
2021-05-07 $42.00 $42.00 $42.00 $42.00 $40.16 116
2021-05-06 $42.50 $42.50 $42.50 $42.50 $40.64 26
2021-05-05 $42.50 $42.50 $42.50 $42.50 $40.64 1
2021-05-04 $42.55 $42.55 $41.90 $42.50 $40.64 996
2021-05-03 $41.00 $41.00 $41.00 $41.00 $39.20 1
2021-04-30 $41.00 $41.00 $41.00 $41.00 $39.20 1,660
2021-04-29 $41.30 $41.30 $41.21 $41.21 $39.40 2,329
2021-04-28 $40.81 $40.81 $40.30 $40.30 $38.54 3,792
2021-04-27 $41.00 $41.00 $41.00 $41.00 $39.20 3,578
2021-04-26 $41.01 $41.01 $41.01 $41.01 $39.21 5,618
2021-04-23 $39.50 $39.50 $39.50 $39.50 $37.77 25
2021-04-22 $39.50 $39.50 $39.50 $39.50 $37.77 602
2021-04-21 $39.58 $39.58 $39.58 $39.58 $37.85 356
2021-04-20 $39.58 $39.58 $39.58 $39.58 $37.85 271
2021-04-19 $39.75 $39.75 $39.75 $39.75 $38.01 0
2021-04-16 $39.75 $39.75 $39.75 $39.75 $38.01 13
2021-04-15 $39.75 $39.75 $39.75 $39.75 $38.01 1,395
2021-04-14 $39.70 $39.70 $39.70 $39.70 $37.96 26
2021-04-13 $39.70 $39.70 $39.70 $39.70 $37.96 0
2021-04-12 $39.25 $39.70 $39.25 $39.70 $37.96 866
2021-04-09 $39.05 $39.05 $39.05 $39.05 $37.34 189
2021-04-08 $38.45 $38.45 $38.45 $38.45 $36.77 54
2021-04-07 $38.78 $39.05 $38.45 $38.45 $36.77 2,070
2021-04-06 $39.00 $39.00 $39.00 $39.00 $37.29 5,587
2021-04-05 $38.30 $38.30 $38.30 $38.30 $36.62 225
2021-04-01 $38.00 $38.00 $38.00 $38.00 $36.34 3,354
2021-03-31 $38.00 $38.00 $38.00 $38.00 $36.34 169
2021-03-30 $37.95 $37.95 $37.95 $37.95 $36.29 365
2021-03-29 $37.75 $37.80 $37.50 $37.80 $36.14 778
2021-03-26 $37.70 $37.70 $37.70 $37.70 $36.05 109
2021-03-25 $36.06 $36.06 $36.06 $36.06 $34.48 144
2021-03-24 $35.50 $35.50 $35.50 $35.50 $33.95 7
2021-03-23 $35.50 $35.50 $35.50 $35.50 $33.95 113
2021-03-22 $36.02 $36.02 $35.50 $35.50 $33.95 747
2021-03-19 $36.78 $37.00 $36.78 $37.00 $35.38 466
2021-03-18 $35.48 $35.50 $35.48 $35.50 $33.95 1,208
2021-03-17 $34.00 $34.00 $34.00 $34.00 $32.51 16
2021-03-16 $34.00 $34.00 $34.00 $34.00 $32.51 66
2021-03-15 $35.10 $35.10 $34.00 $34.00 $32.51 887
2021-03-12 $34.35 $35.00 $34.35 $35.00 $33.47 778
2021-03-11 $35.25 $35.25 $35.25 $35.25 $33.71 15
2021-03-10 $35.25 $35.25 $35.25 $35.25 $33.71 14
2021-03-09 $34.89 $35.25 $34.89 $35.25 $33.71 673
2021-03-08 $35.87 $35.90 $35.50 $35.50 $33.95 6,545
2021-03-05 $36.71 $36.71 $36.10 $36.11 $34.53 7,820
2021-03-04 $35.88 $36.13 $35.85 $35.85 $34.28 4,087
2021-03-03 $35.35 $35.35 $35.35 $35.35 $33.80 1,674
2021-03-02 $36.11 $36.11 $35.35 $35.35 $33.80 1,909
2021-03-01 $35.90 $35.90 $35.90 $35.90 $34.33 43
2021-02-26 $35.60 $35.90 $35.60 $35.90 $34.33 2,344
2021-02-25 $36.25 $36.25 $36.25 $36.25 $34.66 697
2021-02-24 $36.50 $36.93 $36.25 $36.71 $35.10 57
2021-02-23 $36.71 $36.71 $36.71 $36.71 $35.10 57
2021-02-22 $37.18 $37.18 $36.71 $36.71 $35.10 429
2021-02-19 $37.15 $37.15 $37.15 $37.15 $35.52 164
2021-02-18 $36.46 $36.90 $36.46 $36.90 $35.28 890
2021-02-17 $37.21 $37.21 $37.21 $37.21 $35.58 493
2021-02-16 $36.90 $36.90 $36.90 $36.90 $35.28 67
2021-02-12 $36.90 $36.90 $36.90 $36.90 $35.28 0
2021-02-11 $36.90 $36.90 $36.90 $36.90 $35.28 199
2021-02-10 $36.60 $36.60 $36.60 $36.60 $35.00 1,218
2021-02-09 $36.73 $37.20 $36.60 $36.60 $35.00 1,218
2021-02-08 $35.49 $35.49 $35.49 $35.49 $33.93 1,998
2021-02-05 $33.62 $33.62 $33.62 $33.62 $32.14 2
2021-02-04 $33.61 $33.62 $33.61 $33.62 $32.14 1,680
2021-02-03 $34.60 $34.60 $34.60 $34.60 $33.08 2
2021-02-02 $34.60 $34.60 $34.60 $34.60 $33.08 90
2021-02-01 $34.60 $34.60 $34.60 $34.60 $33.08 738
2021-01-29 $34.65 $34.65 $34.65 $34.65 $33.13 171
2021-01-28 $36.00 $36.00 $36.00 $36.00 $34.42 35
2021-01-27 $36.00 $36.00 $36.00 $36.00 $34.42 51
2021-01-26 $36.00 $36.00 $36.00 $36.00 $34.42 0
2021-01-25 $36.00 $36.00 $36.00 $36.00 $34.42 355
2021-01-22 $37.25 $37.25 $37.25 $37.25 $35.62 16
2021-01-21 $37.25 $37.25 $37.25 $37.25 $35.62 177
2021-01-20 $36.76 $36.76 $36.50 $36.50 $34.90 2,239
2021-01-19 $36.47 $36.47 $36.47 $36.47 $34.87 214
2021-01-15 $38.24 $38.24 $38.24 $38.24 $36.57 486
2021-01-14 $39.07 $39.07 $39.07 $39.07 $37.36 2
2021-01-13 $39.07 $39.07 $39.07 $39.07 $37.36 3,046
2021-01-12 $38.43 $38.43 $38.43 $38.43 $36.75 897
2021-01-11 $39.50 $39.50 $39.25 $39.25 $37.53 1,367
2021-01-08 $37.35 $37.35 $37.35 $37.35 $35.71 2
2021-01-07 $37.35 $37.35 $37.35 $37.35 $35.71 1,893
2021-01-06 $37.56 $37.56 $37.56 $37.56 $35.91 2
2021-01-05 $37.56 $37.56 $37.56 $37.56 $35.91 435
2021-01-04 $36.55 $36.55 $36.50 $36.50 $34.90 545
2020-12-31 $37.05 $37.05 $37.05 $37.05 $35.43 2
2020-12-30 $37.05 $37.05 $37.05 $37.05 $35.43 255
2020-12-29 $36.99 $36.99 $36.99 $36.99 $35.37 731
2020-12-28 $34.31 $34.31 $34.31 $34.31 $32.81 0
2020-12-24 $34.31 $34.31 $34.31 $34.31 $32.81 0
2020-12-23 $34.31 $34.31 $34.31 $34.31 $32.81 916
2020-12-22 $34.31 $34.31 $34.31 $34.31 $32.81 745
2020-12-21 $33.95 $33.95 $33.95 $33.95 $32.46 528
2020-12-18 $35.05 $35.05 $35.05 $35.05 $33.51 550
2020-12-17 $35.05 $35.05 $35.05 $35.05 $33.51 271
2020-12-16 $34.23 $34.23 $34.23 $34.23 $32.73 0
2020-12-15 $34.23 $34.23 $34.23 $34.23 $32.73 702
2020-12-14 $34.23 $34.23 $34.23 $34.23 $32.73 0
2020-12-11 $34.23 $34.23 $34.23 $34.23 $32.73 1,019
2020-12-10 $34.54 $34.54 $34.54 $34.54 $33.03 0
2020-12-09 $34.54 $34.54 $34.54 $34.54 $33.03 428
2020-12-08 $34.35 $35.00 $34.35 $34.54 $33.03 1,221
2020-12-07 $34.00 $34.00 $34.00 $34.00 $32.51 794
2020-12-04 $35.75 $35.75 $35.75 $35.75 $34.18 156
2020-12-03 $35.70 $35.75 $35.70 $35.75 $34.18 993
2020-12-02 $34.65 $34.65 $34.65 $34.65 $33.13 0
2020-12-01 $35.17 $35.17 $34.65 $34.65 $33.13 1,512
2020-11-30 $36.75 $36.75 $36.75 $36.75 $35.14 65
2020-11-27 $36.75 $36.75 $36.75 $36.75 $35.14 205
2020-11-25 $36.75 $36.75 $36.75 $36.75 $35.14 59
2020-11-24 $36.75 $36.75 $36.75 $36.75 $35.14 728
2020-11-23 $35.00 $35.00 $35.00 $35.00 $33.47 633
2020-11-20 $33.50 $33.50 $33.50 $33.50 $32.03 0
2020-11-19 $33.50 $33.50 $33.50 $33.50 $32.03 133
2020-11-18 $34.55 $34.55 $34.55 $34.55 $33.04 244
2020-11-17 $34.11 $34.11 $34.11 $34.11 $32.62 1,963
2020-11-16 $29.83 $29.83 $29.83 $29.83 $28.52 77
2020-11-13 $29.83 $29.83 $29.83 $29.83 $28.52 45
2020-11-12 $29.83 $29.83 $29.83 $29.83 $28.52 4
2020-11-11 $29.83 $29.83 $29.83 $29.83 $28.52 112
2020-11-10 $29.83 $29.83 $29.83 $29.83 $28.52 123
2020-11-09 $29.83 $29.83 $29.83 $29.83 $28.52 874
2020-11-06 $26.00 $26.00 $26.00 $26.00 $24.86 2,582
2020-11-05 $26.60 $26.60 $26.00 $26.00 $24.86 1,078
2020-11-04 $26.34 $26.34 $26.34 $26.34 $25.18 1,540
2020-11-03 $26.15 $26.15 $26.15 $26.15 $25.00 370
2020-11-02 $26.00 $26.00 $25.50 $25.50 $24.38 730
2020-10-30 $25.50 $25.50 $25.50 $25.50 $24.38 139
2020-10-29 $26.65 $26.65 $26.22 $26.22 $25.07 6,408
2020-10-28 $26.50 $26.87 $26.50 $26.87 $25.69 1,128
2020-10-27 $28.45 $28.45 $27.00 $27.05 $25.87 5,219
2020-10-26 $29.02 $29.02 $29.02 $29.02 $27.75 388
2020-10-23 $29.75 $29.75 $29.75 $29.75 $28.45 400
2020-10-22 $29.30 $29.57 $29.30 $29.57 $28.28 2,224
2020-10-21 $30.65 $30.65 $30.11 $30.11 $28.79 14,431
2020-10-20 $29.00 $29.00 $29.00 $29.00 $27.73 138
2020-10-19 $30.00 $30.00 $30.00 $30.00 $28.69 255
2020-10-16 $30.80 $30.80 $30.00 $30.00 $28.69 1,564
2020-10-15 $30.25 $30.25 $30.25 $30.25 $28.93 346
2020-10-14 $31.19 $31.19 $31.19 $31.19 $29.83 102
2020-10-13 $30.94 $30.94 $30.94 $30.94 $29.59 1,162
2020-10-12 $30.50 $30.50 $30.50 $30.50 $29.16 0
2020-10-09 $30.50 $30.50 $30.50 $30.50 $29.16 38
2020-10-08 $30.58 $30.58 $30.50 $30.50 $29.16 499
2020-10-07 $30.00 $30.00 $30.00 $30.00 $28.69 0
2020-10-06 $29.75 $30.00 $29.75 $30.00 $28.69 2,613
2020-10-05 $30.00 $30.00 $30.00 $30.00 $28.69 0
2020-10-02 $30.00 $30.00 $30.00 $30.00 $28.69 108
2020-10-01 $30.00 $30.00 $30.00 $30.00 $28.69 417
2020-09-30 $30.00 $30.00 $30.00 $30.00 $28.69 50
2020-09-29 $30.00 $30.00 $30.00 $30.00 $28.69 3,619
2020-09-28 $30.24 $30.24 $30.24 $30.24 $28.92 0
2020-09-25 $30.24 $30.24 $30.24 $30.24 $28.92 0
2020-09-24 $30.24 $30.24 $30.24 $30.24 $28.92 1,765
2020-09-23 $32.00 $32.00 $32.00 $32.00 $30.60 0
2020-09-22 $32.00 $32.00 $32.00 $32.00 $30.60 75
2020-09-21 $32.00 $32.00 $32.00 $32.00 $30.60 56
2020-09-18 $32.00 $32.00 $32.00 $32.00 $30.60 83
2020-09-17 $32.00 $32.00 $32.00 $32.00 $30.60 1,345
2020-09-16 $32.00 $32.00 $32.00 $32.00 $30.60 435
2020-09-15 $32.05 $32.05 $32.05 $32.05 $30.65 866
2020-09-14 $31.40 $31.40 $31.40 $31.40 $30.02 0
2020-09-11 $31.40 $31.40 $31.40 $31.40 $30.02 0
2020-09-10 $31.40 $31.40 $31.40 $31.40 $30.02 0
2020-09-09 $31.40 $31.40 $31.40 $31.40 $30.02 3,100
2020-09-08 $32.50 $32.50 $32.50 $32.50 $31.08 404
2020-09-04 $32.50 $32.50 $32.50 $32.50 $31.08 0
2020-09-03 $32.50 $32.50 $32.50 $32.50 $31.08 0
2020-09-02 $32.50 $32.50 $32.50 $32.50 $30.41 1,163
2020-09-01 $33.27 $33.74 $33.27 $33.74 $31.57 3,246
2020-08-31 $31.70 $31.70 $31.70 $31.70 $29.67 0
2020-08-28 $31.70 $31.70 $31.70 $31.70 $29.67 215
2020-08-27 $31.70 $31.70 $31.70 $31.70 $29.67 0
2020-08-26 $31.65 $31.70 $31.65 $31.70 $29.67 1,080
2020-08-25 $31.10 $31.10 $31.10 $31.10 $29.10 95
2020-08-24 $31.10 $31.10 $31.10 $31.10 $29.10 250
2020-08-21 $31.42 $31.42 $31.42 $31.42 $29.41 547
2020-08-20 $31.74 $31.74 $31.74 $31.74 $29.70 2,543
2020-08-19 $31.65 $31.65 $31.60 $31.60 $29.57 553
2020-08-18 $32.00 $32.50 $31.71 $32.50 $30.41 4,022
2020-08-17 $32.80 $32.80 $32.65 $32.74 $30.64 3,332
2020-08-14 $32.40 $32.40 $32.40 $32.40 $30.32 0
2020-08-13 $32.40 $32.40 $32.40 $32.40 $30.32 1,075
2020-08-12 $31.50 $31.50 $31.50 $31.50 $29.48 3,959
2020-08-11 $31.75 $31.75 $31.75 $31.75 $29.71 944
2020-08-10 $30.51 $30.60 $30.25 $30.60 $28.64 1,099
2020-08-07 $27.00 $27.00 $27.00 $27.00 $25.27 0
2020-08-06 $27.00 $27.00 $27.00 $27.00 $25.27 0
2020-08-05 $27.00 $27.00 $27.00 $27.00 $25.27 92
2020-08-04 $27.00 $27.00 $27.00 $27.00 $25.27 2,185
2020-08-03 $26.00 $26.00 $25.79 $25.79 $24.13 792
2020-07-31 $26.80 $26.80 $26.80 $26.80 $25.08 705
2020-07-30 $26.75 $26.75 $26.75 $26.75 $25.03 613
2020-07-29 $27.20 $27.20 $27.00 $27.00 $25.27 827
2020-07-28 $26.70 $27.00 $26.70 $27.00 $25.27 1,450
2020-07-27 $27.35 $27.35 $27.35 $27.35 $25.59 147
2020-07-24 $26.75 $27.00 $26.75 $27.00 $25.27 886
2020-07-23 $26.75 $27.50 $26.50 $26.80 $25.08 4,375
2020-07-22 $26.11 $26.11 $26.00 $26.00 $24.33 3,504
2020-07-21 $26.55 $26.55 $26.28 $26.28 $24.60 3,375
2020-07-20 $25.96 $26.79 $25.96 $26.79 $25.07 1,930
2020-07-17 $26.75 $26.75 $26.75 $26.75 $25.03 1,836
2020-07-16 $26.51 $26.51 $26.51 $26.51 $24.81 372
2020-07-15 $27.28 $27.28 $26.75 $26.75 $25.03 1,135
2020-07-14 $27.25 $27.25 $27.25 $27.25 $25.50 1,079
2020-07-13 $27.25 $27.25 $27.25 $27.25 $25.50 0
2020-07-10 $26.50 $27.25 $26.50 $27.25 $25.50 993
2020-07-09 $27.05 $27.68 $27.05 $27.68 $25.90 3,601
2020-07-08 $27.00 $27.00 $27.00 $27.00 $25.27 556
2020-07-07 $28.25 $28.25 $28.25 $28.25 $26.44 0
2020-07-06 $29.50 $29.50 $28.25 $28.25 $26.44 637
2020-07-02 $28.25 $29.50 $28.25 $28.25 $26.44 1,841
2020-07-01 $28.50 $28.50 $27.75 $27.85 $26.06 3,420
2020-06-30 $26.71 $28.12 $26.71 $26.95 $25.22 4,200
2020-06-29 $27.80 $27.80 $27.38 $27.38 $25.62 1,491
2020-06-26 $28.50 $28.50 $28.50 $28.50 $26.67 990
2020-06-25 $27.88 $27.88 $27.88 $27.88 $26.09 3,280
2020-06-24 $28.26 $28.26 $27.75 $27.75 $25.97 3,584
2020-06-23 $29.56 $29.90 $28.70 $28.70 $26.86 5,146
2020-06-22 $29.26 $29.35 $28.35 $28.89 $27.04 5,633
2020-06-19 $30.37 $30.37 $30.37 $30.37 $28.42 7,516
2020-06-18 $29.40 $29.40 $29.40 $29.40 $27.51 2,701
2020-06-17 $29.70 $30.85 $29.70 $30.85 $28.87 532
2020-06-16 $29.95 $29.95 $29.00 $29.00 $27.14 70
2020-06-15 $29.00 $29.00 $29.00 $29.00 $27.14 0
2020-06-12 $29.00 $29.00 $29.00 $29.00 $27.14 0
2020-06-11 $29.95 $29.95 $29.00 $29.00 $27.14 3,511
2020-06-10 $31.40 $31.40 $31.40 $31.40 $29.38 1,600
2020-06-09 $31.75 $31.75 $31.25 $31.40 $29.38 866
2020-06-08 $31.25 $31.25 $31.25 $31.25 $29.24 356
2020-06-05 $29.00 $29.00 $29.00 $29.00 $27.14 540
2020-06-04 $29.00 $29.00 $29.00 $29.00 $27.14 0
2020-06-03 $29.00 $29.00 $29.00 $29.00 $27.14 559
2020-06-02 $29.73 $29.73 $29.26 $29.26 $27.38 704
2020-06-01 $27.85 $27.85 $27.85 $27.85 $26.06 2,981
2020-05-29 $28.80 $28.80 $28.80 $28.80 $26.95 436
2020-05-28 $29.74 $29.74 $28.80 $28.80 $26.95 3,868
2020-05-27 $29.75 $30.24 $29.75 $30.24 $28.30 690
2020-05-26 $29.50 $29.50 $29.50 $29.50 $27.61 997
2020-05-22 $28.50 $28.50 $28.50 $28.50 $26.67 946
2020-05-21 $28.90 $28.90 $28.50 $28.50 $26.67 1,665
2020-05-20 $29.15 $29.40 $29.00 $29.00 $27.14 2,066
2020-05-19 $30.50 $30.50 $30.50 $30.50 $28.54 242
2020-05-18 $29.85 $29.85 $29.25 $29.25 $27.37 5,772
2020-05-15 $29.50 $29.50 $29.50 $29.50 $27.61 1,037
2020-05-14 $29.50 $29.50 $28.74 $28.74 $26.90 1,200
2020-05-13 $30.54 $30.54 $29.95 $29.96 $28.04 2,000
2020-05-12 $30.30 $30.30 $30.30 $30.30 $28.36 460
2020-05-11 $30.75 $30.75 $29.75 $29.75 $27.84 770
2020-05-08 $29.70 $29.70 $29.70 $29.70 $27.79 484
2020-05-07 $30.46 $30.46 $30.46 $30.46 $28.50 38
2020-05-06 $30.46 $30.46 $30.46 $30.46 $28.50 88
2020-05-05 $30.46 $30.46 $30.46 $30.46 $28.51 560
2020-05-04 $29.50 $30.46 $29.50 $30.46 $28.50 3,397
2020-05-01 $31.20 $31.20 $31.20 $31.20 $29.20 114
2020-04-30 $31.52 $31.52 $31.52 $31.52 $29.50 466
2020-04-29 $31.50 $31.50 $31.50 $31.50 $29.48 0
2020-04-28 $31.27 $31.50 $30.45 $31.50 $29.48 1,655
2020-04-27 $29.72 $30.00 $29.72 $30.00 $28.07 1,275
2020-04-24 $28.17 $28.17 $28.17 $28.17 $26.36 230
2020-04-23 $28.17 $28.17 $28.17 $28.17 $26.36 1,312
2020-04-22 $28.50 $28.50 $28.50 $28.50 $26.67 183
2020-04-21 $29.87 $29.87 $28.60 $28.60 $26.76 4,543
2020-04-20 $29.75 $30.50 $29.00 $29.00 $27.14 6,414
2020-04-17 $30.29 $30.29 $30.29 $30.29 $28.34 17,288
2020-04-16 $30.00 $30.00 $29.00 $29.00 $27.14 1,567
2020-04-15 $30.75 $30.75 $30.75 $30.75 $28.78 9,155
2020-04-14 $30.78 $32.00 $30.78 $32.00 $29.95 1,167
2020-04-13 $31.25 $31.25 $29.50 $29.50 $27.61 1,307
2020-04-09 $30.95 $31.05 $29.75 $29.75 $27.84 9,832
2020-04-08 $30.75 $30.75 $29.70 $29.70 $27.79 4,299
2020-04-07 $30.12 $30.12 $30.04 $30.04 $28.12 2,218
2020-04-06 $26.25 $26.25 $26.25 $26.25 $24.57 13
2020-04-03 $27.14 $27.14 $26.25 $26.25 $24.57 2,672
2020-04-02 $28.35 $28.94 $28.25 $28.25 $26.44 3,493
2020-04-01 $28.17 $28.25 $27.55 $28.25 $26.44 1,464
2020-03-31 $28.77 $29.26 $28.77 $29.26 $27.38 13,396
2020-03-30 $27.37 $27.37 $27.37 $27.37 $25.61 2,309
2020-03-27 $27.65 $27.99 $27.50 $27.99 $26.20 1,704
2020-03-26 $26.91 $26.91 $26.91 $26.91 $25.19 7,059
2020-03-25 $27.08 $27.08 $26.91 $26.91 $25.19 1,934
2020-03-24 $24.39 $25.20 $24.39 $24.60 $23.02 6,734
2020-03-23 $23.75 $23.75 $23.02 $23.75 $22.23 3,217
2020-03-20 $23.05 $23.10 $23.05 $23.10 $21.62 1,010
2020-03-19 $22.31 $22.70 $22.31 $22.70 $21.24 421
2020-03-18 $22.25 $22.25 $22.25 $22.25 $20.82 148
2020-03-17 $25.40 $25.78 $24.50 $24.50 $22.93 2,074
2020-03-16 $26.00 $26.00 $24.50 $24.50 $22.93 2,172
2020-03-13 $28.95 $28.95 $28.00 $28.00 $26.20 788
2020-03-12 $28.25 $28.25 $27.50 $27.50 $25.73 699
2020-03-11 $29.50 $29.50 $29.50 $29.50 $27.61 6,088
2020-03-10 $29.59 $29.59 $29.59 $29.59 $27.69 2,134
2020-03-09 $29.90 $29.90 $29.90 $29.90 $27.98 2,035
2020-03-06 $31.60 $31.60 $31.60 $31.60 $29.57 70
2020-03-05 $31.60 $31.60 $31.60 $31.60 $29.57 444
2020-03-04 $32.50 $32.50 $31.50 $32.05 $29.99 1,257
2020-03-03 $32.50 $32.50 $32.50 $32.50 $30.41 737
2020-03-02 $31.90 $31.90 $31.90 $31.90 $29.85 778
2020-02-28 $31.50 $31.65 $31.50 $31.65 $29.62 2,259
2020-02-27 $32.72 $32.72 $32.72 $32.72 $30.62 115
2020-02-26 $33.95 $34.75 $33.95 $34.05 $31.86 1,739
2020-02-25 $35.45 $35.45 $35.45 $35.45 $33.17 180
2020-02-24 $37.25 $37.25 $37.25 $37.25 $34.86 50
2020-02-21 $36.78 $37.25 $36.78 $37.25 $34.86 356
2020-02-20 $36.88 $36.88 $36.88 $36.88 $34.51 1,000
2020-02-19 $37.45 $37.62 $36.90 $36.90 $34.53 1,333
2020-02-18 $38.42 $38.42 $38.42 $38.42 $35.95 0
2020-02-14 $38.41 $38.42 $38.41 $38.42 $35.95 608
2020-02-13 $38.90 $38.90 $38.90 $38.90 $36.40 0
2020-02-12 $38.90 $38.90 $38.90 $38.90 $36.40 702
2020-02-11 $38.88 $39.00 $38.88 $39.00 $36.50 995
2020-02-10 $39.12 $39.15 $38.70 $39.15 $36.64 7,070
2020-02-07 $40.50 $40.50 $40.50 $40.50 $37.90 27
2020-02-06 $39.75 $40.50 $39.65 $40.50 $37.90 9,073
2020-02-05 $39.69 $39.69 $39.02 $39.02 $36.52 422
2020-02-04 $40.00 $40.00 $40.00 $40.00 $37.43 100
2020-02-03 $37.55 $38.40 $37.55 $38.40 $35.94 397
2020-01-31 $38.60 $38.60 $38.10 $38.10 $35.65 554
2020-01-30 $37.80 $37.80 $37.80 $37.80 $35.37 411
2020-01-29 $37.85 $37.85 $37.85 $37.85 $35.42 51
2020-01-28 $37.85 $37.85 $37.85 $37.85 $35.42 393
2020-01-27 $38.20 $38.20 $38.20 $38.20 $35.75 150
2020-01-24 $40.65 $40.65 $40.65 $40.65 $38.04 0
2020-01-23 $40.65 $40.65 $40.65 $40.65 $38.04 166
2020-01-22 $40.40 $40.60 $40.40 $40.60 $37.99 1,304
2020-01-21 $38.50 $38.50 $38.50 $38.50 $36.03 100
2020-01-17 $40.20 $40.20 $40.20 $40.20 $37.62 152
2020-01-16 $39.46 $39.46 $39.46 $39.46 $36.92 150
2020-01-15 $38.50 $38.50 $38.50 $38.50 $36.03 350
2020-01-14 $37.95 $38.30 $37.95 $38.20 $35.75 427
2020-01-13 $37.80 $37.80 $37.80 $37.80 $35.37 0
2020-01-10 $38.60 $38.60 $37.80 $37.80 $35.37 228
2020-01-09 $38.25 $38.25 $38.25 $38.25 $35.79 954
2020-01-08 $39.05 $39.05 $38.90 $38.90 $36.40 964
2020-01-07 $39.00 $39.00 $38.50 $38.50 $36.03 1,445
2020-01-06 $38.30 $38.30 $38.30 $38.30 $35.84 167
2020-01-03 $39.32 $39.32 $38.85 $38.85 $36.36 1,185
2020-01-02 $40.10 $40.10 $39.00 $39.00 $36.50 705
2019-12-31 $37.11 $37.11 $37.11 $37.11 $34.73 66
2019-12-30 $37.11 $37.11 $37.11 $37.11 $34.73 0
2019-12-27 $37.11 $37.11 $37.11 $37.11 $34.73 1,027
2019-12-26 $37.11 $37.11 $37.11 $37.11 $34.73 24
2019-12-24 $37.11 $37.11 $37.11 $37.11 $34.73 0
2019-12-23 $36.71 $37.11 $36.71 $37.11 $34.73 2,335
2019-12-20 $36.35 $36.35 $36.35 $36.35 $34.02 75
2019-12-19 $37.19 $37.19 $36.35 $36.35 $34.02 9,120
2019-12-18 $37.89 $37.89 $37.89 $37.89 $35.46 0
2019-12-17 $37.89 $37.89 $37.89 $37.89 $35.46 1,640
2019-12-16 $38.45 $38.45 $37.85 $37.85 $35.42 1,030
2019-12-13 $38.50 $38.50 $37.75 $37.75 $35.33 342
2019-12-12 $36.04 $36.04 $36.04 $36.04 $33.73 1,517
2019-12-11 $35.83 $36.39 $35.83 $36.39 $34.06 3,058
2019-12-10 $37.45 $37.45 $37.45 $37.45 $35.05 0
2019-12-09 $36.75 $37.45 $36.75 $37.45 $35.05 285
2019-12-06 $35.93 $35.93 $35.93 $35.93 $33.62 1,946
2019-12-05 $35.26 $35.65 $35.26 $35.65 $33.36 484
2019-12-04 $34.50 $34.50 $34.50 $34.50 $32.29 695
2019-12-03 $34.50 $34.50 $34.50 $34.50 $32.29 0
2019-12-02 $34.50 $34.50 $34.50 $34.50 $32.29 70
2019-11-29 $34.50 $34.50 $34.50 $34.50 $32.29 2,179
2019-11-27 $35.76 $35.76 $35.76 $35.76 $33.47 1,154
2019-11-26 $35.76 $35.76 $35.76 $35.76 $33.47 0
2019-11-25 $35.76 $35.76 $35.76 $35.76 $33.47 4,802
2019-11-22 $35.70 $35.70 $35.65 $35.65 $33.36 545
2019-11-21 $35.70 $35.70 $35.70 $35.70 $33.41 89
2019-11-20 $35.76 $35.76 $35.54 $35.70 $33.41 2,039
2019-11-19 $35.83 $35.90 $35.83 $35.90 $33.59 1,095
2019-11-18 $35.86 $35.86 $35.86 $35.86 $33.56 2,240
2019-11-15 $36.30 $36.30 $36.30 $36.30 $33.97 829
2019-11-14 $36.20 $36.20 $36.20 $36.20 $33.88 0
2019-11-13 $36.20 $36.20 $36.20 $36.20 $33.88 0
2019-11-12 $36.20 $36.20 $36.20 $36.20 $33.88 2,657
2019-11-11 $35.65 $35.70 $35.65 $35.70 $33.41 520
2019-11-08 $35.70 $35.70 $35.65 $35.65 $33.36 5,276
2019-11-07 $36.14 $36.14 $36.14 $36.14 $33.82 272
2019-11-06 $37.25 $37.25 $37.25 $37.25 $34.86 0
2019-11-05 $37.25 $37.25 $37.25 $37.25 $34.86 2,397
2019-11-04 $36.20 $36.20 $36.20 $36.20 $33.88 0
2019-11-01 $36.20 $36.20 $36.20 $36.20 $33.88 0
2019-10-31 $36.20 $36.20 $36.20 $36.20 $33.88 0
2019-10-30 $36.20 $36.20 $36.20 $36.20 $33.88 641
2019-10-29 $35.50 $35.50 $35.50 $35.50 $33.22 348
2019-10-28 $36.37 $36.37 $36.37 $36.37 $34.03 100
2019-10-25 $35.90 $36.00 $35.90 $36.00 $33.69 741
2019-10-24 $35.50 $35.50 $35.50 $35.50 $33.22 261
2019-10-23 $36.50 $36.50 $36.50 $36.50 $34.16 621
2019-10-22 $37.65 $37.65 $37.65 $37.65 $35.23 159
2019-10-21 $35.90 $35.90 $35.90 $35.90 $33.60 0
2019-10-18 $35.90 $35.90 $35.90 $35.90 $33.60 308
2019-10-17 $36.70 $36.70 $36.70 $36.70 $34.34 40
2019-10-16 $36.70 $36.70 $36.70 $36.70 $34.34 0
2019-10-15 $36.70 $36.70 $36.70 $36.70 $34.34 380
2019-10-14 $35.50 $35.50 $35.50 $35.50 $33.22 2,131
2019-10-11 $36.20 $36.20 $36.20 $36.20 $33.88 306
2019-10-10 $31.45 $31.45 $31.45 $31.45 $29.43 0
2019-10-09 $31.45 $31.45 $31.45 $31.45 $29.43 415
2019-10-08 $31.85 $31.85 $31.85 $31.85 $29.81 365
2019-10-07 $31.85 $31.85 $31.85 $31.85 $29.81 116
2019-10-04 $29.20 $29.20 $29.20 $29.20 $27.33 362
2019-10-03 $29.75 $29.75 $29.75 $29.75 $27.84 136
2019-10-02 $29.50 $29.50 $29.50 $29.50 $27.61 246
2019-10-01 $29.15 $29.15 $29.15 $29.15 $27.28 204
2019-09-30 $29.15 $29.15 $29.15 $29.15 $27.28 0
2019-09-27 $29.15 $29.15 $29.15 $29.15 $27.28 0
2019-09-26 $29.15 $29.15 $29.15 $29.15 $27.28 256
2019-09-25 $30.35 $30.35 $30.35 $30.35 $28.40 0
2019-09-24 $30.35 $30.35 $30.35 $30.35 $28.40 0
2019-09-23 $30.35 $30.35 $30.35 $30.35 $28.40 40
2019-09-20 $30.35 $30.35 $30.35 $30.35 $28.40 100
2019-09-19 $28.90 $28.90 $28.90 $28.90 $27.05 605
2019-09-18 $27.55 $27.55 $27.55 $27.55 $25.78 0
2019-09-17 $28.66 $28.66 $28.66 $28.66 $26.82 1,399
2019-09-16 $27.55 $27.55 $27.55 $27.55 $25.78 0
2019-09-13 $29.00 $29.00 $29.00 $29.00 $27.14 4,109
2019-09-12 $27.55 $27.55 $27.55 $27.55 $25.78 2,312
2019-09-11 $28.00 $28.15 $25.30 $25.30 $23.68 1,100
2019-09-10 $27.75 $27.75 $27.75 $27.75 $25.97 0
2019-09-09 $27.75 $27.75 $27.75 $27.75 $25.97 153
2019-09-06 $27.60 $27.95 $27.50 $27.95 $26.16 1,529
2019-09-05 $27.45 $28.25 $27.45 $28.25 $26.44 8,920
2019-09-04 $27.76 $27.76 $27.76 $27.76 $25.70 3,838
2019-09-03 $27.15 $27.15 $27.15 $27.15 $25.14 514
2019-08-30 $27.55 $27.55 $27.55 $27.55 $25.51 387
2019-08-29 $29.00 $29.00 $29.00 $29.00 $26.85 0
2019-08-28 $29.00 $29.00 $29.00 $29.00 $26.85 815
2019-08-27 $30.00 $30.00 $30.00 $30.00 $27.77 1,116
2019-08-26 $30.40 $30.40 $30.00 $30.00 $27.77 731
2019-08-23 $31.00 $31.00 $31.00 $31.00 $28.70 81
2019-08-22 $30.80 $31.00 $30.80 $31.00 $28.70 1,177
2019-08-21 $31.10 $31.10 $31.10 $31.10 $28.79 0
2019-08-20 $31.10 $31.10 $31.10 $31.10 $28.79 0
2019-08-19 $31.10 $31.10 $31.10 $31.10 $28.79 300
2019-08-16 $29.40 $29.40 $29.40 $29.40 $27.22 114
2019-08-15 $29.10 $29.10 $29.10 $29.10 $26.94 90
2019-08-14 $29.10 $29.10 $29.10 $29.10 $26.94 107
2019-08-13 $30.40 $30.40 $30.40 $30.40 $28.14 0
2019-08-12 $30.40 $30.40 $30.40 $30.40 $28.14 0
2019-08-09 $30.40 $30.40 $30.40 $30.40 $28.14 14,250
2019-08-08 $30.40 $30.40 $30.40 $30.40 $28.14 20,285
2019-08-07 $29.85 $29.85 $29.85 $29.85 $27.63 36
2019-08-06 $29.98 $29.98 $29.85 $29.85 $27.63 10,100
2019-08-05 $30.00 $30.00 $30.00 $30.00 $27.77 50
2019-08-02 $30.00 $30.00 $30.00 $30.00 $27.77 178
2019-08-01 $30.70 $31.20 $30.70 $31.20 $28.88 434
2019-07-31 $31.48 $31.48 $31.48 $31.48 $29.14 107
2019-07-30 $32.15 $32.15 $32.15 $32.15 $29.76 0
2019-07-29 $32.15 $32.15 $32.15 $32.15 $29.76 105
2019-07-26 $32.05 $32.05 $32.05 $32.05 $29.67 1,800
2019-07-25 $32.99 $32.99 $32.05 $32.05 $29.67 3,840
2019-07-24 $33.46 $33.46 $33.46 $33.46 $30.98 1,429
2019-07-23 $32.90 $33.35 $32.90 $33.35 $30.87 6,903
2019-07-22 $33.00 $33.00 $32.38 $32.38 $29.98 4,325
2019-07-19 $32.36 $32.86 $32.36 $32.86 $30.42 9,505
2019-07-18 $32.90 $32.90 $32.90 $32.90 $30.46 2,482
2019-07-17 $32.85 $32.85 $32.50 $32.50 $30.09 17,045
2019-07-16 $32.65 $32.65 $32.65 $32.65 $30.22 12,219
2019-07-15 $32.90 $32.90 $32.90 $32.90 $30.46 892
2019-07-12 $32.90 $32.90 $32.90 $32.90 $30.46 5,488
2019-07-11 $32.90 $32.90 $32.90 $32.90 $30.46 2,776
2019-07-10 $32.75 $32.75 $32.75 $32.75 $30.32 4,492
2019-07-09 $32.75 $32.75 $32.75 $32.75 $30.32 100
2019-07-08 $32.41 $33.10 $32.41 $32.70 $30.27 5,403
2019-07-05 $32.12 $32.12 $32.12 $32.12 $29.74 1,890
2019-07-03 $32.12 $32.12 $32.12 $32.12 $29.74 2,528
2019-07-02 $32.12 $32.12 $32.12 $32.12 $29.74 1,217
2019-07-01 $32.00 $32.12 $32.00 $32.12 $29.74 1,304
2019-06-28 $32.00 $32.00 $32.00 $32.00 $29.62 1,698
2019-06-27 $31.59 $31.59 $31.59 $31.59 $29.24 6,279
2019-06-26 $30.97 $31.30 $30.75 $31.30 $28.98 13,118
2019-06-25 $31.30 $31.30 $31.30 $31.30 $28.98 3,265
2019-06-24 $31.15 $31.30 $30.90 $31.30 $28.98 1,012
2019-06-21 $31.60 $31.60 $31.60 $31.60 $29.25 1,720
2019-06-20 $31.80 $31.80 $31.45 $31.60 $29.25 24,258
2019-06-19 $31.50 $31.50 $31.00 $31.00 $28.70 2,167
2019-06-18 $30.95 $31.20 $30.95 $31.20 $28.88 410
2019-06-17 $30.25 $30.25 $30.25 $30.25 $28.01 794
2019-06-14 $30.25 $30.25 $30.25 $30.25 $28.01 862
2019-06-13 $30.77 $30.85 $30.77 $30.85 $28.56 7,682
2019-06-12 $30.75 $30.75 $30.75 $30.75 $28.47 299
2019-06-11 $30.75 $31.55 $30.75 $30.75 $28.47 2,098
2019-06-10 $31.40 $31.40 $31.40 $31.40 $29.07 1,313
2019-06-07 $31.40 $31.40 $31.40 $31.40 $29.07 1,592
2019-06-06 $30.70 $30.70 $30.70 $30.70 $28.42 1,711
2019-06-05 $30.55 $30.55 $30.55 $30.55 $28.28 2,813
2019-06-04 $30.94 $30.94 $30.55 $30.55 $28.28 381
2019-06-03 $30.35 $31.35 $30.35 $31.35 $29.02 582
2019-05-31 $30.20 $30.60 $30.20 $30.60 $28.33 806
2019-05-30 $31.04 $31.10 $31.04 $31.10 $28.79 4,187
2019-05-29 $30.97 $30.97 $30.97 $30.97 $28.67 3,448
2019-05-28 $30.83 $30.83 $30.83 $30.83 $28.54 3,184
2019-05-24 $29.30 $30.50 $29.30 $30.00 $27.77 4,936
2019-05-23 $28.66 $28.66 $28.60 $28.60 $26.48 3,443
2019-05-22 $28.45 $28.45 $28.45 $28.45 $26.34 1,007
2019-05-21 $28.70 $28.70 $28.70 $28.70 $26.57 0
2019-05-20 $28.70 $28.70 $28.70 $28.70 $26.57 549
2019-05-17 $29.10 $29.10 $29.10 $29.10 $26.94 74
2019-05-16 $29.10 $29.10 $29.10 $29.10 $26.94 160
2019-05-15 $29.79 $29.80 $29.79 $29.80 $27.59 4,938
2019-05-14 $29.95 $30.36 $29.95 $30.36 $28.11 4,477
2019-05-13 $30.38 $30.38 $30.38 $30.38 $28.13 2,461
2019-05-10 $31.20 $31.55 $31.15 $31.15 $28.83 2,726
2019-05-09 $31.14 $31.14 $31.14 $31.14 $28.83 8,623
2019-05-08 $31.80 $31.80 $31.80 $31.80 $29.44 6,885
2019-05-07 $31.95 $32.00 $31.75 $31.75 $29.39 13,055
2019-05-06 $32.90 $32.90 $32.90 $32.90 $30.46 8
2019-05-03 $32.90 $32.90 $32.90 $32.90 $30.46 162
2019-05-02 $32.75 $32.75 $32.75 $32.75 $30.32 578
2019-05-01 $33.80 $33.80 $33.80 $33.80 $31.29 0
2019-04-30 $33.80 $33.80 $33.80 $33.80 $31.29 238
2019-04-29 $32.75 $32.75 $32.75 $32.75 $30.32 572
2019-04-26 $33.00 $33.00 $33.00 $33.00 $30.55 340
2019-04-25 $31.89 $31.89 $31.89 $31.89 $29.52 39
2019-04-24 $31.89 $31.89 $31.89 $31.89 $29.52 160
2019-04-23 $31.32 $31.32 $31.25 $31.25 $28.93 2,601
2019-04-22 $31.25 $31.25 $31.25 $31.25 $28.93 0
2019-04-18 $30.50 $31.25 $30.50 $31.25 $28.93 16,438
2019-04-17 $31.15 $31.15 $30.50 $30.50 $28.24 1,438
2019-04-16 $30.70 $30.70 $30.70 $30.70 $28.42 151
2019-04-15 $30.80 $30.80 $30.80 $30.80 $28.51 206
2019-04-12 $31.10 $31.10 $30.80 $30.80 $28.51 8,343
2019-04-11 $31.50 $31.62 $31.04 $31.04 $28.73 1,608
2019-04-10 $30.50 $30.50 $30.50 $30.50 $28.24 0
2019-04-09 $30.50 $30.50 $30.50 $30.50 $28.24 212
2019-04-08 $31.08 $31.08 $31.08 $31.08 $28.77 681
2019-04-05 $31.15 $31.20 $31.15 $31.20 $28.88 2,492
2019-04-04 $30.70 $31.04 $30.70 $31.04 $28.74 2,634
2019-04-03 $31.90 $31.90 $31.60 $31.60 $29.25 1,555
2019-04-02 $31.31 $31.31 $31.31 $31.31 $28.98 1,933
2019-04-01 $31.69 $31.69 $31.69 $31.69 $29.33 2,324
2019-03-29 $31.35 $31.35 $31.32 $31.32 $28.99 4,342
2019-03-28 $31.87 $31.87 $31.87 $31.87 $29.51 2,459
2019-03-27 $30.99 $30.99 $30.99 $30.99 $28.69 2,738
2019-03-26 $31.18 $31.18 $31.18 $31.18 $28.87 7,524
2019-03-25 $30.05 $30.05 $29.50 $29.50 $27.31 8,226
2019-03-22 $29.75 $29.75 $29.75 $29.75 $27.54 362
2019-03-21 $31.60 $31.60 $31.60 $31.60 $29.25 421
2019-03-20 $34.17 $34.17 $34.17 $34.17 $31.64 0
2019-03-19 $34.17 $34.17 $34.17 $34.17 $31.64 1,740
2019-03-18 $33.37 $33.37 $33.37 $33.37 $30.89 7,942
2019-03-15 $31.60 $31.69 $31.60 $31.69 $29.33 10,938
2019-03-14 $31.38 $31.39 $30.45 $30.45 $28.19 17,262
2019-03-13 $31.14 $31.47 $31.14 $31.47 $29.14 8,601
2019-03-12 $31.21 $31.21 $31.21 $31.21 $28.90 2,410
2019-03-11 $31.18 $31.18 $30.45 $30.45 $28.19 3,991
2019-03-08 $34.11 $34.11 $34.11 $34.11 $31.57 4,000
2019-03-07 $34.99 $34.99 $34.65 $34.65 $32.08 2,605
2019-03-06 $33.90 $33.90 $33.90 $33.90 $31.38 49
2019-03-05 $33.90 $33.90 $33.90 $33.90 $31.38 0
2019-03-04 $33.90 $33.90 $33.90 $33.90 $31.38 0
2019-03-01 $33.90 $33.90 $33.90 $33.90 $31.38 137
2019-02-28 $33.40 $33.40 $33.40 $33.40 $30.92 4,672
2019-02-27 $33.50 $33.50 $33.21 $33.40 $30.92 4,470
2019-02-26 $32.30 $33.01 $32.30 $32.99 $30.54 7,910
2019-02-25 $32.05 $32.05 $32.05 $32.05 $29.67 1,562
2019-02-22 $32.05 $32.05 $32.05 $32.05 $29.67 921
2019-02-21 $32.05 $32.05 $32.05 $32.05 $29.67 1,643
2019-02-20 $31.50 $31.50 $31.50 $31.50 $29.16 5,613
2019-02-19 $31.40 $31.40 $31.40 $31.40 $29.07 365
2019-02-15 $31.28 $31.28 $31.28 $31.28 $28.96 19,183
2019-02-14 $31.40 $31.40 $31.28 $31.28 $28.96 4,520
2019-02-13 $31.90 $32.18 $31.90 $32.00 $29.63 4,601
2019-02-12 $31.97 $31.97 $31.97 $31.97 $29.60 4,753
2019-02-11 $32.18 $32.18 $32.18 $32.18 $29.79 3,099
2019-02-08 $32.11 $32.11 $32.00 $32.00 $29.63 2,417
2019-02-07 $32.88 $33.00 $32.88 $33.00 $30.55 1,520
2019-02-06 $33.67 $33.67 $33.67 $33.67 $31.17 2,871
2019-02-05 $32.55 $32.94 $32.20 $32.40 $30.00 4,709
2019-02-04 $34.31 $34.31 $34.31 $34.31 $31.77 1,995
2019-02-01 $33.75 $34.22 $33.75 $33.75 $31.25 4,843
2019-01-31 $34.97 $34.97 $34.19 $34.19 $31.65 3,930
2019-01-30 $34.85 $34.85 $34.85 $34.85 $32.27 3,454
2019-01-29 $35.27 $35.27 $32.86 $32.86 $30.42 4,117
2019-01-28 $33.96 $34.09 $33.96 $34.09 $31.56 5,833
2019-01-25 $33.78 $33.78 $33.78 $33.78 $31.28 39,193
2019-01-24 $32.27 $32.56 $32.27 $32.56 $30.14 2,896
2019-01-23 $31.75 $31.75 $31.75 $31.75 $29.39 311
2019-01-22 $30.60 $30.60 $30.60 $30.60 $28.33 35
2019-01-18 $30.60 $30.60 $30.60 $30.60 $28.33 2,320
2019-01-17 $29.15 $29.15 $29.15 $29.15 $26.99 0
2019-01-16 $29.00 $29.15 $29.00 $29.15 $26.99 866
2019-01-15 $30.00 $30.45 $30.00 $30.45 $28.19 6,862
2019-01-14 $30.65 $30.65 $30.65 $30.65 $28.38 2,223
2019-01-11 $30.88 $31.00 $30.88 $31.00 $28.70 3,903
2019-01-10 $31.30 $31.30 $30.57 $30.57 $28.30 4,106
2019-01-09 $30.20 $30.20 $29.19 $29.25 $27.08 8,275
2019-01-08 $30.09 $30.09 $30.09 $30.09 $27.86 2,164
2019-01-07 $29.05 $29.05 $28.06 $28.06 $25.97 1,348
2019-01-04 $27.50 $27.50 $27.50 $27.50 $25.46 361
2019-01-03 $26.83 $26.83 $26.55 $26.55 $24.58 2,172
2018-12-31 $23.80 $24.00 $23.80 $24.00 $22.22 2,987
2018-12-28 $24.48 $24.50 $24.12 $24.12 $22.33 15,566
2018-12-27 $24.84 $24.84 $23.50 $23.78 $22.01 8,894
2018-12-26 $24.70 $24.70 $24.70 $24.70 $22.87 0
2018-12-24 $24.70 $24.70 $24.70 $24.70 $22.87 766
2018-12-21 $24.60 $24.70 $24.30 $24.30 $22.50 6,446
2018-12-20 $25.40 $25.40 $24.50 $24.50 $22.68 2,493
2018-12-19 $25.25 $26.10 $25.25 $25.30 $23.42 967
2018-12-18 $26.40 $26.40 $26.25 $26.25 $24.30 11,817
2018-12-17 $26.01 $26.19 $26.01 $26.19 $24.24 685
2018-12-14 $25.75 $26.00 $25.75 $26.00 $24.07 1,630
2018-12-13 $26.25 $26.25 $25.70 $25.70 $23.79 562
2018-12-12 $25.96 $26.53 $25.96 $26.53 $24.56 2,099
2018-12-11 $25.45 $25.60 $25.45 $25.60 $23.70 1,728
2018-12-10 $26.10 $26.25 $25.80 $26.25 $24.30 2,849
2018-12-07 $26.80 $26.80 $26.80 $26.80 $24.81 150
2018-12-06 $26.65 $26.65 $26.60 $26.60 $24.63 4,790
2018-12-04 $28.20 $28.20 $28.00 $28.00 $25.92 1,878
2018-12-03 $28.95 $28.95 $28.95 $28.95 $26.80 814
2018-11-30 $29.90 $29.90 $29.90 $29.90 $27.68 170
2018-11-29 $30.11 $30.11 $30.11 $30.11 $27.88 179
2018-11-28 $30.15 $30.15 $30.15 $30.15 $27.91 0
2018-11-27 $30.15 $30.15 $30.15 $30.15 $27.91 688
2018-11-26 $31.10 $31.10 $30.50 $30.50 $28.24 1,164
2018-11-23 $30.30 $30.30 $30.30 $30.30 $28.05 221
2018-11-21 $30.50 $30.50 $30.50 $30.50 $28.24 330
2018-11-20 $30.52 $30.65 $30.47 $30.47 $28.21 5,028
2018-11-19 $30.63 $30.83 $30.63 $30.71 $28.43 5,994
2018-11-16 $30.55 $30.55 $30.55 $30.55 $28.28 1,471
2018-11-15 $29.75 $29.75 $29.75 $29.75 $27.54 4,732
2018-11-14 $31.10 $31.10 $31.00 $31.00 $28.70 2,293
2018-11-13 $30.75 $30.80 $30.71 $30.71 $28.43 2,418
2018-11-12 $30.40 $30.45 $30.00 $30.00 $27.77 3,640
2018-11-09 $31.30 $31.30 $31.30 $31.30 $28.98 958
2018-11-08 $31.30 $31.30 $31.30 $31.30 $28.98 3,275
2018-11-07 $32.20 $32.20 $32.20 $32.20 $29.81 167
2018-11-06 $31.95 $31.95 $31.95 $31.95 $29.58 0
2018-11-05 $31.95 $31.95 $31.95 $31.95 $29.58 0
2018-11-02 $32.15 $32.15 $31.95 $31.95 $29.58 677
2018-11-01 $32.10 $32.10 $32.10 $32.10 $29.72 415
2018-10-31 $31.00 $31.00 $31.00 $31.00 $28.70 465
2018-10-30 $30.99 $30.99 $30.99 $30.99 $28.69 900
2018-10-29 $31.50 $31.50 $31.50 $31.50 $29.16 294
2018-10-26 $32.10 $32.10 $32.10 $32.10 $29.72 0
2018-10-25 $32.10 $32.10 $32.10 $32.10 $29.72 200
2018-10-24 $34.10 $34.10 $34.10 $34.10 $31.57 0
2018-10-23 $34.10 $34.10 $34.10 $34.10 $31.57 0
2018-10-22 $34.10 $34.10 $34.10 $34.10 $31.57 100
2018-10-19 $34.70 $34.70 $34.70 $34.70 $32.12 91
2018-10-18 $34.70 $34.70 $34.70 $34.70 $32.12 0
2018-10-17 $34.70 $34.70 $34.70 $34.70 $32.12 10
2018-10-16 $34.70 $34.70 $34.70 $34.70 $32.12 400
2018-10-15 $36.14 $36.14 $36.14 $36.14 $33.46 0
2018-10-12 $36.14 $36.14 $36.14 $36.14 $33.46 0
2018-10-11 $36.14 $36.14 $36.14 $36.14 $33.46 12
2018-10-10 $36.47 $36.47 $36.14 $36.14 $33.46 2,122
2018-10-09 $35.93 $35.93 $35.93 $35.93 $33.26 70
2018-10-08 $35.93 $35.93 $35.93 $35.93 $33.26 200
2018-10-05 $36.88 $36.88 $36.88 $36.88 $34.14 0
2018-10-04 $36.95 $36.95 $36.88 $36.88 $34.14 7,400
2018-10-03 $37.19 $37.19 $37.19 $37.19 $34.43 763
2018-10-02 $36.66 $36.66 $36.66 $36.66 $33.94 15,000
2018-10-01 $36.00 $36.00 $36.00 $36.00 $33.33 142
2018-09-28 $34.85 $34.85 $34.85 $34.85 $32.26 200
2018-09-27 $35.80 $35.80 $35.80 $35.80 $33.14 20
2018-09-26 $35.80 $35.80 $35.80 $35.80 $33.14 400
2018-09-25 $35.75 $35.75 $35.75 $35.75 $33.10 0
2018-09-24 $35.75 $35.75 $35.75 $35.75 $33.10 0
2018-09-21 $35.75 $35.75 $35.75 $35.75 $33.10 500
2018-09-20 $36.40 $36.40 $36.40 $36.40 $33.70 200
2018-09-19 $36.10 $36.10 $36.10 $36.10 $33.42 0
2018-09-18 $36.10 $36.10 $36.10 $36.10 $33.42 0
2018-09-17 $36.10 $36.10 $36.10 $36.10 $33.42 0
2018-09-14 $36.10 $36.10 $36.10 $36.10 $33.42 0
2018-09-13 $36.10 $36.10 $36.10 $36.10 $33.42 2,800
2018-09-12 $36.26 $36.26 $36.26 $36.26 $33.57 4,038
2018-09-11 $36.08 $36.30 $35.80 $36.15 $33.47 4,033
2018-09-10 $35.98 $35.98 $35.98 $35.98 $33.31 0
2018-09-07 $35.98 $35.98 $35.98 $35.98 $33.31 0
2018-09-06 $35.98 $35.98 $35.98 $35.98 $33.31 1,500
2018-09-05 $36.35 $36.35 $36.35 $36.35 $33.65 1,500
2018-09-04 $36.40 $36.40 $36.40 $36.40 $33.70 0
2018-08-31 $36.40 $36.40 $36.40 $36.40 $33.70 1,700
2018-08-30 $36.40 $36.40 $36.40 $36.40 $33.70 0
2018-08-29 $36.40 $36.40 $36.40 $36.40 $33.70 400
2018-08-28 $36.85 $36.85 $36.85 $36.85 $34.12 0
2018-08-27 $36.85 $36.85 $36.85 $36.85 $34.12 400
2018-08-24 $35.09 $35.09 $35.09 $35.09 $32.48 0
2018-08-23 $35.09 $35.09 $35.09 $35.09 $32.48 0
2018-08-22 $35.09 $35.09 $35.09 $35.09 $32.48 0
2018-08-21 $35.09 $35.09 $35.09 $35.09 $32.48 85
2018-08-20 $35.09 $35.09 $35.09 $35.09 $32.48 2,000
2018-08-17 $33.98 $33.98 $33.98 $33.98 $31.46 400
2018-08-16 $33.40 $33.40 $33.40 $33.40 $30.92 1,860
2018-08-15 $32.68 $32.68 $32.68 $32.68 $30.25 0
2018-08-14 $32.68 $32.68 $32.68 $32.68 $30.25 0
2018-08-13 $32.68 $32.68 $32.68 $32.68 $30.25 0
2018-08-10 $32.68 $32.68 $32.68 $32.68 $30.25 0
2018-08-09 $32.68 $32.68 $32.68 $32.68 $30.25 1,500
2018-08-08 $32.67 $32.67 $32.67 $32.67 $30.25 88
2018-08-07 $32.67 $32.67 $32.67 $32.67 $30.25 0
2018-08-06 $32.67 $32.67 $32.67 $32.67 $30.25 0
2018-08-03 $32.67 $32.67 $32.67 $32.67 $30.25 65
2018-08-02 $32.67 $32.67 $32.67 $32.67 $30.25 0
2018-08-01 $32.67 $32.67 $32.67 $32.67 $30.25 148
2018-07-31 $32.67 $32.67 $32.67 $32.67 $30.25 0
2018-07-30 $32.67 $32.67 $32.67 $32.67 $30.25 0
2018-07-27 $32.67 $32.67 $32.67 $32.67 $30.25 0
2018-07-26 $32.67 $32.67 $32.67 $32.67 $30.25 200
2018-07-25 $30.92 $30.92 $30.92 $30.92 $28.63 0
2018-07-24 $30.92 $30.92 $30.92 $30.92 $28.63 0
2018-07-23 $30.92 $30.92 $30.92 $30.92 $28.63 0
2018-07-20 $30.92 $30.92 $30.92 $30.92 $28.63 0
2018-07-19 $30.92 $30.92 $30.92 $30.92 $28.63 0
2018-07-18 $30.92 $30.92 $30.92 $30.92 $28.63 91
2018-07-17 $30.92 $30.92 $30.92 $30.92 $28.63 0
2018-07-16 $30.92 $30.92 $30.92 $30.92 $28.63 0
2018-07-13 $30.92 $30.92 $30.92 $30.92 $28.63 0
2018-07-12 $30.92 $30.92 $30.92 $30.92 $28.63 2,300
2018-07-11 $31.00 $31.00 $31.00 $31.00 $28.70 0
2018-07-10 $31.00 $31.00 $31.00 $31.00 $28.70 600
2018-07-09 $31.00 $31.00 $31.00 $31.00 $28.70 200
2018-07-06 $30.15 $30.15 $30.15 $30.15 $27.91 0
2018-07-05 $30.15 $30.15 $30.15 $30.15 $27.91 0
2018-07-03 $30.15 $30.15 $30.15 $30.15 $27.91 0
2018-07-02 $30.15 $30.15 $30.15 $30.15 $27.91 0
2018-06-29 $30.15 $30.15 $30.15 $30.15 $27.91 1,418
2018-06-28 $34.10 $34.10 $34.10 $34.10 $31.57 0
2018-06-27 $34.20 $34.20 $34.20 $34.20 $31.66 11
2018-06-26 $34.20 $34.20 $34.20 $34.20 $31.66 150
2018-06-25 $34.20 $34.20 $34.20 $34.20 $31.66 0
2018-06-22 $34.20 $34.20 $34.20 $34.20 $31.66 0
2018-06-21 $34.20 $34.20 $34.20 $34.20 $31.66 0
2018-06-20 $34.20 $34.20 $34.20 $34.20 $31.66 0
2018-06-19 $34.20 $34.20 $34.20 $34.20 $31.66 0
2018-06-18 $34.20 $34.20 $34.20 $34.20 $31.66 28
2018-06-15 $34.20 $34.20 $34.20 $34.20 $31.66 0
2018-06-14 $34.20 $34.20 $34.20 $34.20 $31.66 100
2018-06-13 $34.65 $34.65 $34.15 $34.15 $31.62 797
2018-06-12 $33.40 $33.40 $33.40 $33.40 $30.92 0
2018-06-11 $33.40 $33.40 $33.40 $33.40 $30.92 200
2018-06-08 $35.00 $35.00 $35.00 $35.00 $32.40 0
2018-06-07 $35.00 $35.00 $35.00 $35.00 $32.40 200
2018-06-06 $36.25 $36.25 $36.25 $36.25 $33.56 48
2018-06-05 $36.25 $36.25 $36.25 $36.25 $33.56 2,300
2018-06-04 $35.15 $35.15 $35.15 $35.15 $32.54 731
2018-06-01 $34.74 $34.74 $34.74 $34.74 $32.16 0
2018-05-31 $34.74 $34.74 $34.74 $34.74 $32.16 50
2018-05-30 $34.74 $34.74 $34.74 $34.74 $32.16 0
2018-05-29 $34.74 $34.74 $34.74 $34.74 $32.16 0
2018-05-25 $34.74 $34.74 $34.74 $34.74 $32.16 58
2018-05-24 $34.74 $34.74 $34.74 $34.74 $32.16 29
2018-05-23 $34.74 $34.74 $34.74 $34.74 $32.16 800
2018-05-22 $34.47 $34.47 $34.47 $34.47 $31.91 927
2018-05-21 $33.40 $33.40 $33.40 $33.40 $30.92 0
2018-05-18 $33.40 $33.96 $33.40 $33.40 $30.92 5,415
2018-05-17 $34.00 $34.00 $34.00 $34.00 $31.48 0
2018-05-16 $34.00 $34.00 $34.00 $34.00 $31.48 1,051
2018-05-15 $34.00 $34.00 $34.00 $34.00 $31.48 500
2018-05-14 $34.50 $34.50 $34.50 $34.50 $31.94 0
2018-05-11 $34.50 $34.50 $34.50 $34.50 $31.94 0
2018-05-10 $34.50 $34.50 $34.50 $34.50 $31.94 0
2018-05-09 $34.50 $34.50 $34.50 $34.50 $31.94 400
2018-05-08 $32.85 $32.85 $32.85 $32.85 $30.41 46
2018-05-07 $32.85 $32.85 $32.85 $32.85 $30.41 0
2018-05-04 $32.85 $32.85 $32.85 $32.85 $30.41 0
2018-05-03 $32.85 $32.85 $32.85 $32.85 $30.41 3,080
2018-05-02 $32.85 $32.85 $32.85 $32.85 $30.41 0
2018-05-01 $32.85 $32.85 $32.85 $32.85 $30.41 200
2018-04-30 $33.70 $33.70 $33.23 $33.23 $30.76 6,596
2018-04-27 $34.25 $34.25 $34.25 $34.25 $31.71 58
2018-04-26 $34.25 $34.25 $34.25 $34.25 $31.71 200
2018-04-25 $34.00 $34.00 $34.00 $34.00 $31.48 1,040
2018-04-24 $35.40 $35.40 $35.40 $35.40 $32.78 3,221
2018-04-23 $43.99 $43.99 $43.99 $43.99 $40.73 0
2018-04-20 $43.99 $43.99 $43.99 $43.99 $40.73 360
2018-04-19 $43.51 $43.51 $43.51 $43.51 $40.28 0
2018-04-18 $43.51 $43.51 $43.51 $43.51 $40.28 23
2018-04-17 $43.51 $43.51 $43.51 $43.51 $40.28 200
2018-04-16 $42.99 $42.99 $42.99 $42.99 $39.80 0
2018-04-13 $42.99 $42.99 $42.99 $42.99 $39.80 22
2018-04-12 $42.99 $42.99 $42.99 $42.99 $39.80 0
2018-04-11 $42.99 $42.99 $42.99 $42.99 $39.80 400
2018-04-10 $42.56 $42.56 $42.56 $42.56 $39.40 0
2018-04-09 $42.56 $42.56 $42.56 $42.56 $39.40 0
2018-04-06 $42.38 $42.56 $42.38 $42.56 $39.40 1,790
2018-04-05 $43.95 $43.95 $43.95 $43.95 $40.69 0
2018-04-04 $43.95 $43.95 $43.95 $43.95 $40.69 300
2018-04-03 $41.55 $41.55 $41.55 $41.55 $38.47 66
2018-04-02 $41.55 $41.55 $41.55 $41.55 $38.47 0
2018-03-29 $41.55 $41.55 $41.55 $41.55 $38.47 420
2018-03-28 $44.00 $44.00 $44.00 $44.00 $40.73 0
2018-03-27 $45.60 $45.60 $45.60 $45.60 $42.22 175
2018-03-26 $45.60 $45.60 $45.60 $45.60 $42.22 20
2018-03-23 $45.60 $45.60 $45.60 $45.60 $42.22 0
2018-03-22 $45.60 $45.60 $45.60 $45.60 $42.22 121
2018-03-21 $48.25 $48.25 $48.25 $48.25 $44.67 0
2018-03-20 $48.25 $48.25 $48.25 $48.25 $44.67 0
2018-03-19 $48.25 $48.25 $48.25 $48.25 $44.67 2,000
2018-03-16 $48.25 $48.25 $48.25 $48.25 $44.67 319
2018-03-15 $48.30 $48.30 $48.30 $48.30 $44.72 0
2018-03-14 $47.21 $48.30 $47.21 $48.30 $44.72 1,354
2018-03-13 $44.60 $44.60 $44.60 $44.60 $41.29 4,608
2018-03-12 $44.60 $44.60 $44.60 $44.60 $41.29 0
2018-03-09 $44.60 $44.60 $44.60 $44.60 $41.29 0
2018-03-08 $44.60 $44.60 $44.60 $44.60 $41.29 0
2018-03-07 $44.60 $44.60 $44.60 $44.60 $41.29 0
2018-03-06 $44.60 $44.60 $44.60 $44.60 $41.29 0
2018-03-05 $44.60 $44.60 $44.60 $44.60 $41.29 53
2018-03-02 $44.60 $44.60 $44.60 $44.60 $41.29 0
2018-03-01 $44.60 $44.60 $44.60 $44.60 $41.29 0
2018-02-28 $44.60 $44.60 $44.60 $44.60 $41.29 10
2018-02-27 $44.60 $44.60 $44.60 $44.60 $41.29 0
2018-02-26 $44.60 $44.60 $44.60 $44.60 $41.29 54
2018-02-23 $44.60 $44.60 $44.60 $44.60 $41.29 16
2018-02-22 $44.60 $44.60 $44.60 $44.60 $41.29 1,213
2018-02-21 $44.77 $44.77 $44.77 $44.77 $41.45 0
2018-02-20 $44.77 $44.77 $44.77 $44.77 $41.45 0
2018-02-16 $44.77 $44.77 $44.77 $44.77 $41.45 515
2018-02-15 $44.10 $44.77 $44.10 $44.77 $41.45 1,188
2018-02-14 $42.60 $42.60 $42.60 $42.60 $39.44 1,517
2018-02-13 $41.75 $42.00 $41.75 $42.00 $38.88 160
2018-02-12 $41.70 $41.70 $41.09 $41.09 $38.04 500
2018-02-09 $44.84 $44.84 $44.84 $44.84 $41.51 0
2018-02-08 $44.84 $44.84 $44.84 $44.84 $41.51 0
2018-02-07 $44.84 $44.84 $44.84 $44.84 $41.51 0
2018-02-06 $44.84 $44.84 $44.84 $44.84 $41.51 46
2018-02-05 $44.84 $44.84 $44.84 $44.84 $41.51 0
2018-02-02 $44.84 $44.84 $44.84 $44.84 $41.51 0
2018-02-01 $44.84 $44.84 $44.84 $44.84 $41.51 9,400
2018-01-31 $44.40 $44.50 $44.40 $44.50 $41.20 11,405
2018-01-30 $43.88 $43.88 $43.88 $43.88 $40.62 1,003
2018-01-29 $44.39 $44.39 $43.90 $43.90 $40.64 23,933
2018-01-26 $44.28 $44.28 $44.28 $44.28 $41.00 2,039
2018-01-25 $44.45 $44.45 $44.45 $44.45 $41.15 0
2018-01-24 $44.50 $44.50 $44.45 $44.45 $41.15 1,030
2018-01-23 $43.55 $43.55 $43.55 $43.55 $40.32 0
2018-01-22 $43.55 $43.55 $43.55 $43.55 $40.32 70
2018-01-19 $43.55 $43.55 $43.55 $43.55 $40.32 70
2018-01-18 $43.55 $43.55 $43.55 $43.55 $40.32 60
2018-01-17 $43.55 $43.55 $43.55 $43.55 $40.32 0
2018-01-16 $43.70 $43.70 $43.55 $43.55 $40.32 4,113
2018-01-12 $40.70 $40.70 $40.70 $40.70 $37.68 0
2018-01-11 $40.70 $40.70 $40.70 $40.70 $37.68 28
2018-01-10 $40.70 $40.70 $40.70 $40.70 $37.68 25
2018-01-09 $40.70 $40.70 $40.70 $40.70 $37.68 75
2018-01-08 $40.70 $40.70 $40.70 $40.70 $37.68 0
2018-01-05 $40.70 $40.70 $40.70 $40.70 $37.68 0
2018-01-04 $40.70 $40.70 $40.70 $40.70 $37.68 165
2018-01-03 $39.45 $39.45 $39.45 $39.45 $36.52 5,000
2018-01-02 $39.75 $39.75 $39.75 $39.75 $36.80 165
2017-12-29 $36.70 $36.70 $36.70 $36.70 $33.98 0
2017-12-28 $36.70 $36.70 $36.70 $36.70 $33.98 0
2017-12-27 $36.70 $36.70 $36.70 $36.70 $33.98 156
2017-12-26 $37.00 $37.00 $37.00 $37.00 $34.25 0
2017-12-22 $37.00 $37.00 $37.00 $37.00 $34.25 599
2017-12-21 $37.00 $37.00 $37.00 $37.00 $34.25 0
2017-12-20 $37.00 $37.00 $37.00 $37.00 $34.25 0
2017-12-19 $37.00 $37.00 $37.00 $37.00 $34.25 0
2017-12-18 $37.00 $37.00 $37.00 $37.00 $34.25 0
2017-12-15 $37.00 $37.00 $37.00 $37.00 $34.25 0
2017-12-14 $37.00 $37.00 $37.00 $37.00 $34.25 0
2017-12-13 $37.00 $37.00 $37.00 $37.00 $34.25 3
2017-12-12 $37.00 $37.00 $37.00 $37.00 $34.25 0
2017-12-11 $37.00 $37.00 $37.00 $37.00 $34.25 0
2017-12-08 $37.00 $37.00 $37.00 $37.00 $34.25 84
2017-12-07 $37.00 $37.00 $37.00 $37.00 $34.25 0
2017-12-06 $37.00 $37.00 $37.00 $37.00 $34.25 0
2017-12-05 $37.00 $37.00 $37.00 $37.00 $34.25 0
2017-12-04 $37.00 $37.00 $37.00 $37.00 $34.25 0
2017-12-01 $37.00 $37.00 $37.00 $37.00 $34.25 0
2017-11-30 $37.00 $37.00 $37.00 $37.00 $34.25 75
2017-11-29 $37.00 $37.00 $37.00 $37.00 $34.25 688
2017-11-28 $38.56 $38.56 $38.42 $38.42 $35.57 1,515
2017-11-27 $38.55 $38.55 $38.55 $38.55 $35.69 0
2017-11-24 $38.55 $38.55 $38.55 $38.55 $35.69 625
2017-11-22 $38.90 $38.90 $38.90 $38.90 $36.01 4,261
2017-11-21 $38.90 $38.90 $38.90 $38.90 $36.01 78
2017-11-20 $38.90 $38.90 $38.90 $38.90 $36.01 0
2017-11-17 $38.90 $38.90 $38.90 $38.90 $36.01 0
2017-11-16 $38.90 $38.90 $38.90 $38.90 $36.01 13
2017-11-15 $38.90 $38.90 $38.90 $38.90 $36.01 0
2017-11-14 $38.90 $38.90 $38.90 $38.90 $36.01 487
2017-11-13 $38.85 $38.85 $38.85 $38.85 $35.97 0
2017-11-10 $38.85 $38.85 $38.85 $38.85 $35.97 0
2017-11-09 $38.85 $38.85 $38.85 $38.85 $35.97 0
2017-11-08 $38.85 $38.85 $38.85 $38.85 $35.97 78
2017-11-07 $38.85 $38.85 $38.85 $38.85 $35.97 117
2017-11-06 $38.60 $38.60 $38.60 $38.60 $35.74 153
2017-11-03 $38.30 $38.30 $38.30 $38.30 $35.46 0
2017-11-02 $38.30 $38.30 $38.30 $38.30 $35.46 0
2017-11-01 $38.30 $38.30 $38.30 $38.30 $35.46 78
2017-10-31 $38.30 $38.30 $38.30 $38.30 $35.46 48
2017-10-30 $38.30 $38.30 $38.30 $38.30 $35.46 0
2017-10-27 $38.30 $38.30 $38.30 $38.30 $35.46 0
2017-10-26 $38.30 $38.30 $38.30 $38.30 $35.46 0
2017-10-25 $38.30 $38.30 $38.30 $38.30 $35.46 104
2017-10-24 $38.37 $38.37 $38.30 $38.30 $35.46 3,683
2017-10-23 $39.15 $39.15 $38.77 $38.77 $35.89 10,991
2017-10-20 $38.82 $39.73 $38.82 $39.01 $36.12 14,584
2017-10-19 $39.60 $39.60 $39.60 $39.60 $36.66 0
2017-10-18 $39.60 $39.60 $39.60 $39.60 $36.66 188
2017-10-17 $38.50 $38.50 $38.50 $38.50 $35.64 0
2017-10-16 $38.50 $38.50 $38.50 $38.50 $35.64 0
2017-10-13 $38.50 $38.50 $38.50 $38.50 $35.64 0
2017-10-12 $38.50 $38.50 $38.50 $38.50 $35.64 0
2017-10-11 $38.50 $38.50 $38.50 $38.50 $35.64 281
2017-10-10 $39.00 $39.00 $39.00 $39.00 $36.11 0
2017-10-09 $39.00 $39.00 $39.00 $39.00 $36.11 0
2017-10-06 $39.00 $39.00 $39.00 $39.00 $36.11 0
2017-10-05 $39.00 $39.00 $39.00 $39.00 $36.11 2,000
2017-10-04 $39.00 $39.00 $39.00 $39.00 $36.11 500
2017-10-03 $38.86 $38.86 $38.50 $38.50 $35.64 2,100
2017-10-02 $38.78 $38.78 $38.78 $38.78 $35.91 6,000
2017-09-29 $38.78 $38.78 $38.78 $38.78 $35.91 0
2017-09-28 $38.78 $38.78 $38.78 $38.78 $35.91 0
2017-09-27 $38.78 $38.78 $38.78 $38.78 $35.91 0
2017-09-26 $38.78 $38.78 $38.78 $38.78 $35.91 2,370
2017-09-25 $38.41 $38.41 $38.41 $38.41 $35.56 0
2017-09-22 $38.41 $38.41 $38.41 $38.41 $35.56 0
2017-09-21 $38.41 $38.41 $38.41 $38.41 $35.56 0
2017-09-20 $38.41 $38.41 $38.41 $38.41 $35.56 449
2017-09-19 $38.41 $38.41 $38.41 $38.41 $35.56 8,635
2017-09-18 $36.44 $36.44 $36.44 $36.44 $33.74 0
2017-09-15 $36.44 $36.44 $36.44 $36.44 $33.74 0
2017-09-14 $36.44 $36.44 $36.44 $36.44 $33.74 0
2017-09-13 $36.44 $36.44 $36.44 $36.44 $33.74 100
2017-09-12 $36.44 $36.44 $36.44 $36.44 $33.74 3,564
2017-09-11 $37.76 $37.76 $37.76 $37.76 $34.95 1,400
2017-09-08 $38.15 $38.15 $37.76 $37.76 $34.95 2,133
2017-09-07 $37.00 $37.00 $36.99 $36.99 $34.24 8,273
2017-09-06 $36.72 $36.72 $36.72 $36.72 $33.99 13,947
2017-09-05 $36.74 $36.74 $36.74 $36.74 $34.01 2,610
2017-09-01 $36.43 $36.43 $36.43 $36.43 $33.72 1,946
2017-08-31 $36.43 $36.43 $36.43 $36.43 $33.72 5,923
2017-08-30 $36.20 $36.20 $36.20 $36.20 $33.52 780
2017-08-29 $36.20 $36.20 $36.20 $36.20 $33.52 1,800
2017-08-28 $36.20 $36.20 $36.20 $36.20 $33.52 0
2017-08-25 $36.20 $36.20 $36.20 $36.20 $33.52 5,606
2017-08-24 $36.08 $36.21 $36.08 $36.21 $33.52 3,052
2017-08-23 $35.10 $35.10 $35.10 $35.10 $32.50 27
2017-08-22 $35.10 $35.10 $35.10 $35.10 $32.50 0
2017-08-21 $35.10 $35.10 $35.10 $35.10 $32.50 7,000
2017-08-18 $35.10 $35.10 $35.10 $35.10 $32.50 20,000
2017-08-17 $35.10 $35.10 $35.10 $35.10 $32.50 204
2017-08-16 $34.90 $34.90 $34.46 $34.46 $31.90 10,411
2017-08-15 $35.60 $35.60 $35.60 $35.60 $32.96 12,900
2017-08-14 $35.60 $35.60 $35.60 $35.60 $32.96 31,782
2017-08-11 $34.22 $34.22 $34.22 $34.22 $31.68 300
2017-08-10 $32.80 $32.80 $32.80 $32.80 $30.37 363
2017-08-09 $35.00 $35.00 $35.00 $35.00 $32.40 29
2017-08-08 $35.00 $35.00 $35.00 $35.00 $32.40 41
2017-08-07 $35.00 $35.00 $35.00 $35.00 $32.40 5,000
2017-08-04 $35.00 $35.00 $35.00 $35.00 $32.40 98
2017-08-03 $35.00 $35.00 $35.00 $35.00 $32.40 0
2017-08-02 $35.00 $35.00 $35.00 $35.00 $32.40 14
2017-08-01 $35.00 $35.00 $35.00 $35.00 $32.40 0
2017-07-31 $35.00 $35.00 $35.00 $35.00 $32.40 0
2017-07-28 $35.00 $35.00 $35.00 $35.00 $32.40 15
2017-07-27 $35.00 $35.00 $35.00 $35.00 $32.40 128
2017-07-26 $34.30 $34.30 $34.30 $34.30 $31.75 26
2017-07-25 $34.30 $34.30 $34.30 $34.30 $31.75 355
2017-07-24 $34.75 $34.75 $34.75 $34.75 $32.17 1,444
2017-07-21 $34.50 $34.50 $34.50 $34.50 $31.94 2,708
2017-07-20 $33.25 $33.25 $33.25 $33.25 $30.78 0
2017-07-19 $33.25 $33.25 $33.25 $33.25 $30.78 5,000
2017-07-18 $33.25 $33.25 $33.25 $33.25 $30.78 157
2017-07-17 $34.00 $34.00 $34.00 $34.00 $31.48 164
2017-07-14 $32.89 $32.89 $32.89 $32.89 $30.45 0
2017-07-13 $32.89 $32.89 $32.89 $32.89 $30.45 900
2017-07-12 $33.03 $33.03 $33.03 $33.03 $30.58 0
2017-07-11 $33.03 $33.03 $33.03 $33.03 $30.58 202
2017-07-10 $32.50 $32.50 $32.50 $32.50 $30.09 0
2017-07-07 $32.50 $32.50 $32.50 $32.50 $30.09 15
2017-07-06 $32.50 $32.50 $32.50 $32.50 $30.09 23,165
2017-07-05 $32.50 $32.50 $32.50 $32.50 $30.09 0
2017-07-03 $32.50 $32.50 $32.50 $32.50 $30.09 0
2017-06-30 $32.50 $32.50 $32.50 $32.50 $30.09 74
2017-06-29 $32.50 $32.50 $32.50 $32.50 $30.09 0
2017-06-28 $32.50 $32.50 $32.50 $32.50 $30.09 0
2017-06-27 $32.50 $32.50 $32.50 $32.50 $30.09 273
2017-06-26 $31.65 $32.15 $31.65 $32.15 $29.76 639
2017-06-23 $32.70 $33.15 $32.70 $33.15 $30.69 477
2017-06-22 $32.95 $32.95 $32.95 $32.95 $30.50 0
2017-06-21 $32.95 $32.95 $32.95 $32.95 $30.50 694
2017-06-20 $33.30 $33.30 $33.30 $33.30 $30.83 0
2017-06-19 $33.30 $33.30 $33.30 $33.30 $30.83 0
2017-06-16 $33.30 $33.30 $33.30 $33.30 $30.83 5,000
2017-06-15 $33.30 $33.30 $33.30 $33.30 $30.83 0
2017-06-14 $33.64 $33.64 $33.30 $33.30 $30.83 1,043
2017-06-13 $32.55 $32.55 $32.55 $32.55 $30.13 0
2017-06-12 $32.55 $32.55 $32.55 $32.55 $30.13 246
2017-06-09 $33.35 $33.35 $33.35 $33.35 $30.87 0
2017-06-08 $33.35 $33.35 $33.35 $33.35 $30.87 2,748
2017-06-07 $33.35 $33.35 $33.35 $33.35 $30.87 7,570
2017-06-06 $33.35 $33.35 $33.35 $33.35 $30.87 72
2017-06-05 $33.35 $33.35 $33.35 $33.35 $30.87 40
2017-06-02 $33.35 $33.35 $33.35 $33.35 $30.87 308
2017-06-01 $35.00 $35.00 $35.00 $35.00 $32.40 724
2017-05-31 $35.00 $35.00 $35.00 $35.00 $32.40 2,192
2017-05-30 $35.00 $35.00 $35.00 $35.00 $32.40 1,802
2017-05-26 $35.00 $35.00 $35.00 $35.00 $32.40 1,337
2017-05-25 $35.00 $35.00 $35.00 $35.00 $32.40 1,632
2017-05-24 $35.37 $35.37 $35.37 $35.37 $32.75 2,159
2017-05-23 $35.37 $35.37 $35.37 $35.37 $32.75 1,249
2017-05-22 $36.15 $36.22 $36.15 $36.22 $33.53 457
2017-05-19 $37.85 $37.85 $37.85 $37.85 $35.04 151
2017-05-18 $37.85 $37.85 $37.85 $37.85 $35.04 327
2017-05-17 $37.85 $37.85 $37.85 $37.85 $34.53 0
2017-05-16 $37.85 $37.85 $37.85 $37.85 $34.53 10,000
2017-05-15 $37.85 $37.85 $37.85 $37.85 $34.53 0
2017-05-12 $37.85 $37.85 $37.85 $37.85 $34.53 8,316
2017-05-11 $38.60 $38.60 $38.60 $38.60 $35.22 1,265
2017-05-10 $38.60 $38.60 $38.60 $38.60 $35.22 448
2017-05-09 $37.50 $37.50 $37.50 $37.50 $34.21 1,080
2017-05-08 $37.50 $37.50 $37.50 $37.50 $34.21 5,735
2017-05-05 $37.93 $37.93 $37.93 $37.93 $34.60 49
2017-05-04 $37.63 $37.93 $37.63 $37.93 $34.60 11,046
2017-05-03 $37.65 $37.65 $37.65 $37.65 $34.35 9,117
2017-05-02 $38.50 $38.50 $38.50 $38.50 $35.12 840
2017-05-01 $37.92 $37.92 $37.92 $37.92 $34.60 0
2017-04-28 $37.92 $37.92 $37.92 $37.92 $34.60 0
2017-04-27 $37.92 $37.92 $37.92 $37.92 $34.60 200
2017-04-26 $37.70 $37.70 $37.70 $37.70 $34.40 65
2017-04-25 $37.70 $37.70 $37.70 $37.70 $34.40 1,091
2017-04-24 $35.98 $35.98 $35.98 $35.98 $32.83 0
2017-04-21 $35.98 $35.98 $35.98 $35.98 $32.83 0
2017-04-20 $35.98 $35.98 $35.98 $35.98 $32.83 208
2017-04-19 $36.20 $36.20 $35.90 $35.90 $32.75 423
2017-04-18 $34.24 $34.24 $34.24 $34.24 $31.24 0
2017-04-17 $34.24 $34.24 $34.24 $34.24 $31.24 0
2017-04-13 $34.24 $34.24 $34.24 $34.24 $31.24 95
2017-04-12 $34.45 $34.45 $34.24 $34.24 $31.24 1,297
2017-04-11 $34.10 $34.10 $34.10 $34.10 $31.11 48
2017-04-10 $34.10 $34.10 $34.10 $34.10 $31.11 0
2017-04-07 $34.10 $34.10 $34.10 $34.10 $31.11 0
2017-04-06 $34.10 $34.10 $34.10 $34.10 $31.11 745
2017-04-05 $33.85 $33.85 $33.85 $33.85 $30.88 166
2017-04-04 $33.85 $33.85 $33.85 $33.85 $30.88 157
2017-04-03 $32.50 $32.78 $32.50 $32.50 $29.65 853
2017-03-31 $37.50 $37.50 $37.50 $37.50 $34.21 86
2017-03-30 $37.50 $37.50 $37.50 $37.50 $34.21 17
2017-03-29 $37.50 $37.50 $37.50 $37.50 $34.21 43
2017-03-28 $37.50 $37.50 $37.50 $37.50 $34.21 595
2017-03-27 $37.50 $37.50 $37.50 $37.50 $34.21 7,500
2017-03-24 $37.50 $37.50 $37.50 $37.50 $34.21 3,444
2017-03-23 $37.00 $37.04 $36.75 $36.75 $33.53 5,569
2017-03-22 $35.25 $37.00 $35.25 $37.00 $33.76 3,571
2017-03-21 $37.25 $37.25 $37.25 $37.25 $33.98 5,650
2017-03-20 $34.70 $34.70 $34.70 $34.70 $31.66 0
2017-03-17 $34.70 $34.70 $34.70 $34.70 $31.66 0
2017-03-16 $34.92 $34.92 $34.70 $34.70 $31.66 2,501
2017-03-15 $31.25 $31.25 $31.25 $31.25 $28.51 0
2017-03-14 $31.25 $31.25 $31.25 $31.25 $28.51 1
2017-03-13 $31.25 $31.25 $31.25 $31.25 $28.51 300
2017-03-10 $30.34 $30.34 $30.34 $30.34 $27.68 2,774
2017-03-09 $30.57 $30.57 $30.57 $30.57 $27.89 2,348
2017-03-08 $31.00 $31.00 $31.00 $31.00 $28.28 0
2017-03-07 $31.00 $31.00 $31.00 $31.00 $28.28 0
2017-03-06 $31.00 $31.00 $31.00 $31.00 $28.28 5,293
2017-03-03 $30.85 $31.00 $30.85 $31.00 $28.28 1,477
2017-03-02 $31.38 $31.38 $31.38 $31.38 $28.63 0
2017-03-01 $31.38 $31.38 $31.38 $31.38 $28.63 2,089
2017-02-28 $31.14 $31.27 $31.14 $31.27 $28.53 3,008
2017-02-27 $31.00 $31.00 $31.00 $31.00 $28.28 150
2017-02-24 $30.65 $30.65 $30.40 $30.40 $27.73 743
2017-02-23 $30.84 $30.84 $30.84 $30.84 $28.14 0
2017-02-22 $30.84 $30.84 $30.84 $30.84 $28.14 4,215
2017-02-21 $31.50 $31.50 $31.50 $31.50 $28.74 0
2017-02-17 $31.50 $31.50 $31.50 $31.50 $28.74 0
2017-02-16 $31.50 $31.50 $31.50 $31.50 $28.74 0
2017-02-15 $31.50 $31.50 $31.50 $31.50 $28.74 252
2017-02-14 $32.40 $32.40 $32.40 $32.40 $29.56 160
2017-02-13 $32.40 $32.40 $32.40 $32.40 $29.56 0
2017-02-10 $32.36 $32.40 $32.36 $32.40 $29.56 6,119
2017-02-09 $31.66 $31.66 $31.66 $31.66 $28.88 5,614
2017-02-08 $30.59 $30.59 $30.59 $30.59 $27.90 6,579
2017-02-07 $29.12 $29.12 $29.12 $29.12 $26.57 5,214
2017-02-06 $29.12 $29.12 $29.12 $29.12 $26.57 6,313
2017-02-03 $29.12 $29.12 $29.12 $29.12 $26.57 1,704
2017-02-02 $29.69 $29.69 $29.69 $29.69 $27.09 2,646
2017-02-01 $29.75 $29.75 $29.69 $29.69 $27.09 11,298
2017-01-31 $28.45 $28.45 $28.45 $28.45 $25.96 0
2017-01-30 $28.45 $28.45 $28.45 $28.45 $25.96 4,481
2017-01-27 $28.45 $28.45 $28.45 $28.45 $25.96 0
2017-01-26 $28.45 $28.45 $28.45 $28.45 $25.96 6,382
2017-01-25 $28.45 $28.45 $28.45 $28.45 $25.96 5,860
2017-01-24 $28.45 $28.45 $28.45 $28.45 $25.96 1,442
2017-01-23 $28.00 $28.00 $28.00 $28.00 $25.55 1,600
2017-01-20 $27.50 $27.50 $27.50 $27.50 $25.09 2,400
2017-01-19 $27.78 $27.78 $27.78 $27.78 $25.35 2,736
2017-01-18 $27.78 $27.78 $27.78 $27.78 $25.35 3,436
2017-01-17 $27.78 $27.78 $27.78 $27.78 $25.35 4,446
2017-01-13 $27.78 $27.78 $27.78 $27.78 $25.35 1,079
2017-01-12 $27.25 $27.78 $27.25 $27.78 $25.35 2,064
2017-01-11 $27.83 $27.83 $27.83 $27.83 $25.39 6,515
2017-01-10 $27.00 $27.00 $27.00 $27.00 $24.63 5,038
2017-01-09 $27.00 $27.00 $27.00 $27.00 $24.63 1,405
2017-01-06 $26.90 $26.90 $26.90 $26.90 $24.54 422
2017-01-05 $26.15 $26.15 $26.15 $26.15 $23.86 2,306
2017-01-04 $27.00 $27.00 $26.15 $26.15 $23.86 3,830
2017-01-03 $26.97 $26.97 $26.97 $26.97 $24.61 2,638
2016-12-30 $26.75 $26.75 $26.50 $26.50 $24.18 3,294
2016-12-29 $25.80 $25.89 $25.40 $25.40 $23.17 6,953
2016-12-28 $25.96 $25.96 $25.75 $25.83 $23.56 44,267
2016-12-27 $25.87 $25.87 $25.87 $25.87 $23.60 500
2016-12-23 $25.62 $25.62 $25.62 $25.62 $23.37 1,992
2016-12-22 $25.80 $26.25 $25.60 $26.25 $23.95 20,430
2016-12-21 $24.50 $24.50 $24.50 $24.50 $22.35 2,381
2016-12-20 $25.50 $25.50 $24.50 $24.50 $22.35 4,350
2016-12-19 $26.25 $26.25 $26.25 $26.25 $23.95 1,824
2016-12-16 $26.25 $26.25 $26.25 $26.25 $23.95 7,829
2016-12-15 $26.78 $26.78 $26.78 $26.78 $24.43 13,886
2016-12-14 $26.93 $26.93 $26.93 $26.93 $24.57 4,195
2016-12-13 $26.93 $26.93 $26.93 $26.93 $24.57 6,526
2016-12-12 $27.00 $27.00 $27.00 $27.00 $24.63 981
2016-12-09 $26.67 $26.67 $26.67 $26.67 $24.33 1,167
2016-12-08 $26.30 $26.30 $26.25 $26.25 $23.95 5,587
2016-12-07 $26.66 $26.66 $26.66 $26.66 $24.32 1,936
2016-12-06 $26.66 $26.66 $26.66 $26.66 $24.32 116
2016-12-05 $26.57 $27.00 $26.57 $26.66 $24.32 467
2016-12-02 $26.75 $26.75 $26.75 $26.75 $24.40 0
2016-12-01 $26.80 $26.80 $26.75 $26.75 $24.40 1,043
2016-11-30 $26.40 $26.40 $26.32 $26.36 $24.05 8,891
2016-11-29 $26.75 $26.75 $26.75 $26.75 $24.40 2,181
2016-11-28 $26.75 $26.75 $26.75 $26.75 $24.40 0
2016-11-25 $26.75 $26.75 $26.75 $26.75 $24.40 0
2016-11-23 $26.75 $26.75 $26.75 $26.75 $24.40 0
2016-11-22 $26.75 $26.75 $26.75 $26.75 $24.40 270
2016-11-21 $27.49 $27.49 $27.49 $27.49 $25.08 0
2016-11-18 $27.49 $27.49 $27.49 $27.49 $25.08 229
2016-11-17 $27.10 $27.10 $27.10 $27.10 $24.72 1,800
2016-11-16 $26.50 $26.50 $26.50 $26.50 $24.18 1,404
2016-11-15 $27.25 $27.25 $27.25 $27.25 $24.86 524
2016-11-14 $27.25 $27.25 $27.25 $27.25 $24.86 563
2016-11-11 $27.87 $27.87 $27.87 $27.87 $25.42 0
2016-11-10 $27.87 $27.87 $27.87 $27.87 $25.42 958
2016-11-09 $26.56 $26.56 $26.56 $26.56 $24.23 587
2016-11-08 $25.75 $25.75 $25.75 $25.75 $23.49 0
2016-11-07 $25.75 $25.75 $25.75 $25.75 $23.49 0
2016-11-04 $24.65 $25.75 $24.65 $25.75 $23.49 816
2016-11-03 $24.62 $24.62 $24.62 $24.62 $22.46 0
2016-11-02 $24.71 $24.71 $24.62 $24.62 $22.46 2,941
2016-11-01 $24.25 $24.25 $24.25 $24.25 $22.12 400
2016-10-31 $24.11 $24.11 $24.11 $24.11 $22.00 0
2016-10-28 $24.11 $24.11 $24.11 $24.11 $22.00 0
2016-10-27 $24.11 $24.11 $24.11 $24.11 $22.00 0
2016-10-26 $24.11 $24.11 $24.11 $24.11 $22.00 1,295
2016-10-25 $23.80 $23.80 $23.80 $23.80 $21.71 1,382
2016-10-24 $24.34 $24.34 $24.34 $24.34 $22.21 226
2016-10-21 $24.48 $24.48 $24.48 $24.48 $22.33 0
2016-10-20 $24.48 $24.48 $24.48 $24.48 $22.33 513
2016-10-19 $24.52 $24.52 $24.52 $24.52 $22.37 50
2016-10-18 $24.85 $24.85 $24.52 $24.52 $22.37 577
2016-10-17 $24.24 $24.24 $24.24 $24.24 $22.12 892
2016-10-14 $24.00 $24.00 $24.00 $24.00 $21.90 194
2016-10-13 $24.60 $24.60 $24.10 $24.60 $22.44 1,770
2016-10-12 $24.09 $24.09 $23.80 $23.81 $21.72 3,765
2016-10-11 $25.34 $25.34 $25.34 $25.34 $23.12 50
2016-10-10 $25.34 $25.34 $25.34 $25.34 $23.12 0
2016-10-07 $25.34 $25.34 $25.34 $25.34 $23.12 400
2016-10-06 $26.06 $26.46 $26.06 $26.46 $24.14 4,699
2016-10-05 $26.10 $26.10 $26.10 $26.10 $23.81 600
2016-10-04 $27.20 $27.20 $27.20 $27.20 $24.82 148
2016-10-03 $26.99 $26.99 $26.99 $26.99 $24.63 230
2016-09-30 $27.02 $27.02 $27.02 $27.02 $24.65 2,207
2016-09-29 $27.02 $27.02 $27.02 $27.02 $24.65 475
2016-09-28 $27.56 $27.56 $27.56 $27.56 $25.14 1,077
2016-09-27 $27.73 $27.73 $27.73 $27.73 $25.30 0
2016-09-26 $27.73 $27.73 $27.73 $27.73 $25.30 1,697
2016-09-23 $27.47 $27.47 $27.47 $27.47 $25.06 0
2016-09-22 $27.47 $27.47 $27.47 $27.47 $25.06 0
2016-09-21 $27.47 $27.47 $27.47 $27.47 $25.06 6,016
2016-09-20 $27.47 $27.47 $27.47 $27.47 $25.06 0
2016-09-19 $28.22 $28.22 $27.47 $27.47 $25.06 963
2016-09-16 $28.22 $28.22 $28.22 $28.22 $25.75 0
2016-09-15 $28.22 $28.22 $28.22 $28.22 $25.75 281
2016-09-14 $28.51 $28.51 $28.51 $28.51 $26.01 415
2016-09-13 $28.66 $28.66 $28.66 $28.66 $26.15 0
2016-09-12 $28.66 $28.66 $28.66 $28.66 $26.15 0
2016-09-09 $28.66 $28.66 $28.66 $28.66 $26.15 623
2016-09-08 $28.81 $28.81 $28.81 $28.81 $26.28 5,429
2016-09-07 $28.93 $28.93 $28.93 $28.93 $26.39 216
2016-09-06 $28.80 $28.80 $28.80 $28.80 $26.28 752
2016-09-02 $29.27 $29.27 $29.27 $29.27 $26.70 200
2016-09-01 $29.00 $29.00 $29.00 $29.00 $26.46 9,368
2016-08-31 $29.00 $29.00 $29.00 $29.00 $26.46 4,592
2016-08-30 $29.10 $29.10 $29.10 $29.10 $26.55 192
2016-08-29 $29.10 $29.10 $29.10 $29.10 $26.55 0
2016-08-26 $29.10 $29.10 $29.10 $29.10 $26.55 1,032
2016-08-25 $28.10 $28.10 $28.10 $28.10 $25.64 0
2016-08-24 $28.10 $28.10 $28.10 $28.10 $25.64 0
2016-08-23 $28.10 $28.10 $28.10 $28.10 $25.64 0
2016-08-22 $28.10 $28.10 $28.10 $28.10 $25.64 0
2016-08-19 $28.10 $28.10 $28.10 $28.10 $25.64 0
2016-08-18 $28.10 $28.10 $28.10 $28.10 $25.64 3,600
2016-08-17 $28.10 $28.10 $28.10 $28.10 $25.64 1,917
2016-08-16 $28.10 $28.10 $28.10 $28.10 $25.64 460
2016-08-15 $25.87 $25.87 $25.87 $25.87 $23.60 0
2016-08-12 $25.87 $25.87 $25.87 $25.87 $23.60 0
2016-08-11 $25.87 $25.87 $25.87 $25.87 $23.60 0
2016-08-10 $25.87 $25.87 $25.87 $25.87 $23.60 194
2016-08-09 $26.19 $26.19 $26.19 $26.19 $23.89 237
2016-08-08 $25.35 $25.35 $25.35 $25.35 $23.13 0
2016-08-05 $25.35 $25.35 $25.35 $25.35 $23.13 0
2016-08-04 $25.35 $25.35 $25.35 $25.35 $23.13 0
2016-08-03 $25.35 $25.35 $25.35 $25.35 $23.13 6,427
2016-08-02 $25.36 $25.36 $25.35 $25.35 $23.13 600
2016-08-01 $24.00 $24.00 $24.00 $24.00 $21.90 0
2016-07-29 $24.00 $24.00 $24.00 $24.00 $21.90 0
2016-07-28 $24.00 $24.00 $24.00 $24.00 $21.90 0
2016-07-27 $24.00 $24.00 $24.00 $24.00 $21.90 13
2016-07-26 $24.00 $24.00 $24.00 $24.00 $21.90 0
2016-07-25 $24.00 $24.00 $24.00 $24.00 $21.90 100
2016-07-22 $23.83 $23.83 $23.83 $23.83 $21.74 0
2016-07-21 $23.83 $23.83 $23.83 $23.83 $21.74 0
2016-07-20 $23.83 $23.83 $23.83 $23.83 $21.74 8,347
2016-07-19 $23.50 $23.50 $23.50 $23.50 $21.44 0
2016-07-18 $23.50 $23.50 $23.50 $23.50 $21.44 100
2016-07-15 $23.10 $23.10 $23.10 $23.10 $21.07 128
2016-07-14 $24.15 $24.15 $24.15 $24.15 $22.03 1,835
2016-07-13 $22.98 $22.98 $22.98 $22.98 $20.97 2,630
2016-07-12 $22.98 $22.98 $22.98 $22.98 $20.97 0
2016-07-11 $22.98 $22.98 $22.98 $22.98 $20.97 0
2016-07-08 $22.98 $22.98 $22.98 $22.98 $20.97 13,736
2016-07-07 $23.10 $23.10 $23.10 $23.10 $21.07 8,357
2016-07-06 $22.40 $22.40 $22.40 $22.40 $20.44 245
2016-07-05 $23.97 $23.97 $23.97 $23.97 $21.87 125
2016-07-01 $29.05 $29.05 $29.05 $29.05 $26.50 463
2016-06-30 $29.16 $29.16 $29.00 $29.00 $26.46 6,937
2016-06-29 $27.35 $27.35 $27.35 $27.35 $24.95 0
2016-06-28 $27.53 $27.53 $27.35 $27.35 $24.95 250
2016-06-27 $30.50 $30.50 $30.50 $30.50 $27.83 45
2016-06-24 $31.00 $31.00 $30.50 $30.50 $27.83 352
2016-06-23 $34.33 $34.33 $34.33 $34.33 $31.32 8,806
2016-06-22 $32.20 $32.20 $32.20 $32.20 $29.38 8,318
2016-06-21 $32.20 $32.20 $32.20 $32.20 $29.38 0
2016-06-20 $31.65 $32.20 $31.65 $32.20 $29.38 2,334
2016-06-17 $32.02 $32.02 $31.29 $31.29 $28.55 500
2016-06-16 $30.20 $30.20 $30.20 $30.20 $27.55 100
2016-06-15 $32.50 $32.50 $32.50 $32.50 $29.65 6,071
2016-06-14 $32.50 $32.50 $32.50 $32.50 $29.65 4,712
2016-06-13 $32.50 $32.50 $32.50 $32.50 $29.65 10,005
2016-06-10 $32.50 $32.50 $32.50 $32.50 $29.65 8,971
2016-06-09 $32.50 $32.50 $32.50 $32.50 $29.65 60
2016-06-08 $32.50 $32.50 $32.50 $32.50 $29.65 5,425
2016-06-07 $32.99 $32.99 $32.99 $32.99 $30.10 24,056
2016-06-06 $32.99 $32.99 $32.99 $32.99 $30.10 6,218
2016-06-03 $33.20 $33.20 $33.20 $33.20 $30.29 3,431
2016-06-02 $33.20 $33.20 $33.20 $33.20 $30.29 3,023
2016-06-01 $33.20 $33.20 $33.20 $33.20 $30.29 7,000
2016-05-31 $36.40 $36.40 $36.40 $36.40 $33.21 25
2016-05-27 $36.40 $36.40 $36.40 $36.40 $33.21