Clariant AG (CLZNY) Exchange: PINK

  1. Overview
  2. Clariant AG (CLZNY)

Data as of Nov. 21, 2025

$8.65 ($0.17) 1.94%

Clariant AG - Daily Information
Click for more stock information on Clariant AG.
Daily Information Data
Date Nov. 21, 2025
Open $8.50
Previous Close $8.65
High $8.65
Low $8.50
Adjusted Open $8.50
Previous Adjusted Close $8.65
Adjusted High $8.65
Adjusted Low $8.50

About Clariant AG (CLZNY)

No Description Available

Invest in Clariant AG (CLZNY)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Clariant AG (CLZNY)

Date Open High Low Close Adj.Close Volume
2025-11-21 $8.50 $8.65 $8.50 $8.65 $8.65 755
2025-11-20 $8.49 $8.49 $8.49 $8.49 $8.49 142
2025-11-19 $8.69 $8.69 $8.45 $8.45 $8.45 606
2025-11-18 $8.53 $8.53 $8.53 $8.53 $8.53 609
2025-11-17 $9.00 $9.00 $9.00 $9.00 $9.00 861
2025-11-14 $8.89 $8.89 $8.89 $8.89 $8.89 234
2025-11-13 $8.50 $8.50 $8.50 $8.50 $8.50 114
2025-11-12 $8.50 $8.50 $8.50 $8.50 $8.50 16
2025-11-11 $8.50 $8.50 $8.50 $8.50 $8.50 101
2025-11-10 $8.92 $8.92 $8.92 $8.92 $8.92 420
2025-11-07 $8.49 $8.49 $8.49 $8.49 $8.49 32
2025-11-06 $8.49 $8.49 $8.49 $8.49 $8.49 269
2025-11-05 $8.59 $8.59 $8.59 $8.59 $8.59 32
2025-11-04 $8.59 $8.59 $8.59 $8.59 $8.59 56
2025-11-03 $8.59 $8.59 $8.59 $8.59 $8.59 147
2025-10-31 $8.80 $8.80 $8.80 $8.80 $8.80 53
2025-10-30 $8.80 $8.80 $8.80 $8.80 $8.80 328
2025-10-29 $8.98 $8.98 $8.98 $8.98 $8.98 0
2025-10-28 $8.98 $8.98 $8.98 $8.98 $8.98 37
2025-10-27 $8.98 $8.98 $8.98 $8.98 $8.98 312
2025-10-24 $8.97 $8.97 $8.97 $8.97 $8.97 34
2025-10-23 $8.97 $8.97 $8.97 $8.97 $8.97 177
2025-10-22 $8.97 $8.97 $8.97 $8.97 $8.97 462
2025-10-21 $9.54 $9.54 $9.54 $9.54 $9.54 0
2025-10-20 $9.54 $9.54 $9.54 $9.54 $9.54 0
2025-10-17 $9.54 $9.54 $9.54 $9.54 $9.54 103
2025-10-16 $8.66 $8.66 $8.66 $8.66 $8.66 57
2025-10-15 $8.66 $8.66 $8.66 $8.66 $8.66 212
2025-10-14 $8.66 $8.66 $8.66 $8.66 $8.66 248
2025-10-13 $8.80 $8.82 $8.80 $8.82 $8.82 1,092
2025-10-10 $8.63 $8.63 $8.63 $8.63 $8.63 370
2025-10-09 $8.97 $8.97 $8.97 $8.97 $8.97 250
2025-10-08 $9.50 $9.50 $9.50 $9.50 $9.50 27
2025-10-07 $9.50 $9.50 $9.50 $9.50 $9.50 31
2025-10-06 $9.50 $9.50 $9.50 $9.50 $9.50 100
2025-10-03 $9.40 $9.40 $9.40 $9.40 $9.40 0
2025-10-02 $9.40 $9.40 $9.40 $9.40 $9.40 18
2025-10-01 $9.40 $9.40 $9.40 $9.40 $9.40 0
2025-09-30 $9.40 $9.40 $9.40 $9.40 $9.40 571
2025-09-29 $9.34 $9.34 $9.34 $9.34 $9.34 14
2025-09-26 $9.34 $9.34 $9.34 $9.34 $9.34 97
2025-09-25 $9.34 $9.34 $9.34 $9.34 $9.34 42
2025-09-24 $9.34 $9.34 $9.34 $9.34 $9.34 793
2025-09-23 $10.16 $10.16 $10.16 $10.16 $10.16 0
2025-09-22 $10.16 $10.16 $10.16 $10.16 $10.16 12
2025-09-19 $10.16 $10.16 $10.16 $10.16 $10.16 3
2025-09-18 $10.16 $10.16 $10.16 $10.16 $10.16 72
2025-09-17 $10.16 $10.16 $10.16 $10.16 $10.16 152
2025-09-16 $10.16 $10.16 $10.16 $10.16 $10.16 0
2025-09-15 $10.16 $10.16 $10.16 $10.16 $10.16 46
2025-09-12 $10.16 $10.16 $10.16 $10.16 $10.16 1
2025-09-11 $10.16 $10.16 $10.16 $10.16 $10.16 224
2025-09-10 $10.16 $10.16 $10.16 $10.16 $10.16 38
2025-09-09 $10.16 $10.16 $10.16 $10.16 $10.16 51
2025-09-08 $10.16 $10.16 $10.16 $10.16 $10.16 119
2025-09-05 $10.16 $10.16 $10.16 $10.16 $10.16 0
2025-09-04 $10.16 $10.16 $10.16 $10.16 $10.16 4
2025-09-03 $10.16 $10.16 $10.16 $10.16 $10.16 0
2025-09-02 $10.16 $10.16 $10.16 $10.16 $10.16 0
2025-08-29 $10.16 $10.16 $10.16 $10.16 $10.16 475
2025-08-28 $10.73 $10.73 $10.73 $10.73 $10.73 1
2025-08-27 $10.73 $10.73 $10.73 $10.73 $10.73 52
2025-08-26 $10.73 $10.73 $10.73 $10.73 $10.73 46
2025-08-25 $10.73 $10.73 $10.73 $10.73 $10.73 4
2025-08-22 $10.73 $10.73 $10.73 $10.73 $10.73 67
2025-08-21 $10.73 $10.73 $10.73 $10.73 $10.73 301
2025-08-20 $10.64 $10.64 $10.64 $10.64 $10.64 419
2025-08-19 $10.11 $10.11 $10.11 $10.11 $10.11 0
2025-08-18 $10.11 $10.11 $10.11 $10.11 $10.11 29
2025-08-15 $10.11 $10.11 $10.11 $10.11 $10.11 0
2025-08-14 $10.11 $10.11 $10.11 $10.11 $10.11 89
2025-08-13 $10.11 $10.11 $10.11 $10.11 $10.11 7
2025-08-12 $10.11 $10.11 $10.11 $10.11 $10.11 0
2025-08-11 $11.40 $11.40 $10.11 $10.11 $10.11 438
2025-08-08 $11.37 $11.51 $11.37 $11.51 $11.51 317
2025-08-07 $9.75 $9.75 $9.75 $9.75 $9.75 89
2025-08-06 $10.42 $11.03 $9.75 $9.75 $9.75 922
2025-08-05 $10.33 $10.33 $10.33 $10.33 $10.33 1,587
2025-08-04 $10.12 $10.12 $10.12 $10.12 $10.12 268
2025-08-01 $10.43 $10.43 $10.43 $10.43 $10.43 232
2025-07-31 $10.29 $11.67 $10.05 $10.12 $10.12 1,495
2025-07-30 $10.51 $10.51 $10.50 $10.50 $10.50 783
2025-07-29 $11.10 $11.10 $11.10 $11.10 $11.10 0
2025-07-28 $11.10 $11.10 $11.10 $11.10 $11.10 19
2025-07-25 $11.10 $11.10 $11.10 $11.10 $11.10 19
2025-07-24 $11.11 $11.11 $11.10 $11.10 $11.10 1,832
2025-07-23 $10.81 $10.81 $10.81 $10.81 $10.81 40
2025-07-22 $10.81 $10.81 $10.81 $10.81 $10.81 135
2025-07-21 $10.90 $10.90 $10.90 $10.90 $10.90 6
2025-07-18 $10.90 $10.90 $10.90 $10.90 $10.90 6
2025-07-17 $10.90 $10.90 $10.90 $10.90 $10.90 14
2025-07-16 $10.90 $10.90 $10.90 $10.90 $10.90 123
2025-07-15 $10.90 $10.90 $10.90 $10.90 $10.90 86
2025-07-14 $10.90 $10.90 $10.90 $10.90 $10.90 699
2025-07-11 $10.56 $10.56 $10.56 $10.56 $10.56 77
2025-07-10 $10.56 $10.56 $10.56 $10.56 $10.56 39
2025-07-09 $10.56 $10.56 $10.56 $10.56 $10.56 105
2025-07-08 $10.56 $10.56 $10.56 $10.56 $10.56 70
2025-07-07 $10.56 $10.56 $10.56 $10.56 $10.56 309
2025-07-03 $10.95 $10.95 $10.95 $10.95 $10.95 5
2025-07-02 $11.20 $11.20 $10.95 $10.95 $10.95 658
2025-07-01 $11.97 $11.97 $11.97 $11.97 $11.97 76
2025-06-30 $11.97 $11.97 $11.97 $11.97 $11.97 262
2025-06-27 $10.62 $10.62 $10.62 $10.62 $10.62 9
2025-06-26 $10.62 $10.62 $10.62 $10.62 $10.62 214
2025-06-25 $10.73 $10.73 $10.73 $10.73 $10.73 103
2025-06-24 $10.73 $10.73 $10.73 $10.73 $10.73 106
2025-06-23 $10.73 $10.73 $10.73 $10.73 $10.73 259
2025-06-20 $10.30 $10.30 $9.90 $9.90 $9.90 468
2025-06-18 $10.21 $10.21 $10.21 $10.21 $10.21 166
2025-06-17 $10.21 $10.21 $10.21 $10.21 $10.21 702
2025-06-16 $10.21 $10.21 $10.21 $10.21 $10.21 279
2025-06-13 $10.25 $10.25 $10.25 $10.25 $10.25 223
2025-06-12 $10.72 $10.72 $10.72 $10.72 $10.72 152
2025-06-11 $10.95 $10.95 $10.95 $10.95 $10.95 312
2025-06-10 $11.18 $11.18 $11.18 $11.18 $11.18 115
2025-06-09 $11.18 $11.18 $11.18 $11.18 $11.18 93
2025-06-06 $11.18 $11.18 $11.18 $11.18 $10.76 57
2025-06-05 $11.18 $11.18 $11.18 $11.18 $10.76 76
2025-06-04 $11.18 $11.18 $11.18 $11.18 $10.76 194
2025-06-03 $12.58 $12.62 $12.58 $12.62 $12.14 1,390
2025-06-02 $12.00 $12.00 $12.00 $12.00 $11.55 11
2025-05-30 $12.00 $12.00 $12.00 $12.00 $12.00 408
2025-05-29 $12.07 $12.82 $12.07 $12.82 $12.82 481
2025-05-28 $12.79 $12.79 $12.79 $12.79 $12.79 69
2025-05-27 $11.95 $12.79 $11.95 $12.79 $12.79 781
2025-05-23 $11.99 $11.99 $11.99 $11.99 $11.99 212
2025-05-22 $12.15 $12.15 $12.15 $12.15 $12.15 266
2025-05-21 $11.22 $11.22 $11.22 $11.22 $11.22 21
2025-05-20 $11.22 $11.22 $11.22 $11.22 $11.22 85
2025-05-19 $11.22 $11.22 $11.22 $11.22 $11.22 107
2025-05-16 $11.22 $11.22 $11.22 $11.22 $11.22 106
2025-05-15 $12.34 $12.68 $11.95 $12.68 $12.68 1,821
2025-05-14 $11.38 $11.38 $11.38 $11.38 $11.38 14
2025-05-13 $11.98 $11.98 $11.38 $11.38 $11.38 448
2025-05-12 $10.93 $10.93 $10.93 $10.93 $10.93 17
2025-05-09 $10.93 $10.93 $10.93 $10.93 $10.93 31
2025-05-08 $10.93 $10.93 $10.93 $10.93 $10.93 343
2025-05-07 $11.26 $11.26 $11.26 $11.26 $11.26 42
2025-05-06 $11.26 $11.26 $11.26 $11.26 $11.26 342
2025-05-05 $11.85 $11.85 $11.85 $11.85 $11.85 0
2025-05-02 $11.85 $11.85 $11.85 $11.85 $11.85 278
2025-05-01 $11.82 $11.82 $11.82 $11.82 $11.82 95
2025-04-30 $11.82 $11.82 $11.82 $11.82 $11.82 30
2025-04-29 $11.82 $11.82 $11.82 $11.82 $11.82 0
2025-04-28 $11.35 $11.82 $11.30 $11.82 $11.82 521
2025-04-25 $10.23 $10.23 $10.23 $10.23 $10.23 24
2025-04-24 $10.23 $10.23 $10.23 $10.23 $10.23 119
2025-04-23 $10.23 $10.23 $10.23 $10.23 $10.23 49
2025-04-22 $11.80 $11.83 $10.23 $10.23 $10.23 773
2025-04-21 $11.69 $11.69 $11.69 $11.69 $11.69 96
2025-04-17 $11.69 $11.69 $11.69 $11.69 $11.69 200
2025-04-16 $10.04 $10.04 $10.04 $10.04 $10.04 43
2025-04-15 $10.04 $10.04 $10.04 $10.04 $10.04 82
2025-04-14 $10.04 $10.04 $10.04 $10.04 $10.04 0
2025-04-11 $9.90 $10.04 $9.90 $10.04 $10.04 476
2025-04-10 $8.89 $8.89 $8.89 $8.89 $8.89 82
2025-04-09 $8.89 $8.89 $8.89 $8.89 $8.89 148
2025-04-08 $9.45 $9.45 $8.89 $8.89 $8.89 1,810
2025-04-07 $10.38 $10.44 $8.86 $8.86 $8.86 4,459
2025-04-04 $10.00 $11.10 $9.48 $9.48 $9.48 2,782
2025-04-03 $12.13 $12.13 $12.13 $12.13 $12.13 24
2025-04-02 $12.13 $12.13 $12.13 $12.13 $12.13 31
2025-04-01 $12.13 $12.13 $12.13 $12.13 $12.13 112
2025-03-31 $12.13 $12.13 $12.13 $12.13 $12.13 621
2025-03-28 $13.36 $13.36 $13.36 $13.36 $13.36 14
2025-03-27 $13.36 $13.36 $13.36 $13.36 $13.36 0
2025-03-26 $13.36 $13.36 $13.36 $13.36 $13.36 0
2025-03-25 $13.36 $13.36 $13.36 $13.36 $13.36 39
2025-03-24 $13.36 $13.36 $13.36 $13.36 $13.36 114
2025-03-21 $13.36 $13.36 $13.36 $13.36 $13.36 0
2025-03-20 $13.36 $13.36 $13.36 $13.36 $13.36 141
2025-03-19 $13.16 $13.16 $13.16 $13.16 $13.16 282
2025-03-18 $13.00 $13.00 $13.00 $13.00 $13.00 67
2025-03-17 $13.00 $13.00 $13.00 $13.00 $13.00 4
2025-03-14 $13.00 $13.00 $13.00 $13.00 $13.00 12
2025-03-13 $13.00 $13.00 $13.00 $13.00 $13.00 402
2025-03-12 $11.59 $11.59 $11.59 $11.59 $11.59 2
2025-03-11 $11.59 $11.59 $11.59 $11.59 $11.59 702
2025-03-10 $12.08 $12.08 $12.08 $12.08 $12.08 96
2025-03-07 $12.40 $12.40 $12.08 $12.08 $12.08 397
2025-03-06 $12.85 $12.85 $12.36 $12.36 $12.36 1,720
2025-03-05 $13.20 $13.21 $11.57 $11.57 $11.57 651
2025-03-04 $11.68 $11.68 $11.67 $11.67 $11.67 1,122
2025-03-03 $12.09 $12.09 $11.16 $11.16 $11.16 1,263
2025-02-28 $11.58 $11.58 $10.91 $10.91 $10.91 14,967
2025-02-27 $13.29 $13.29 $13.29 $13.29 $13.29 220
2025-02-26 $12.88 $12.88 $12.88 $12.88 $12.88 576
2025-02-25 $13.10 $13.10 $13.10 $13.10 $13.10 2
2025-02-24 $12.37 $13.10 $12.37 $13.10 $13.10 502
2025-02-21 $13.03 $13.03 $12.20 $12.20 $12.20 333
2025-02-20 $12.19 $12.19 $12.19 $12.19 $12.19 4,054
2025-02-19 $12.37 $12.37 $12.37 $12.37 $12.37 14
2025-02-18 $12.37 $12.37 $12.37 $12.37 $12.37 183
2025-02-14 $12.37 $12.37 $12.37 $12.37 $12.37 67
2025-02-13 $12.37 $12.37 $12.37 $12.37 $12.37 536
2025-02-12 $12.92 $12.92 $12.21 $12.21 $12.21 581
2025-02-11 $12.15 $12.15 $12.14 $12.15 $12.15 841
2025-02-10 $12.25 $12.25 $12.25 $12.25 $12.25 3,943
2025-02-07 $11.70 $13.05 $11.70 $12.48 $12.48 2,734
2025-02-06 $12.12 $12.12 $11.70 $12.08 $12.08 2,854
2025-02-05 $11.76 $11.76 $11.02 $11.02 $11.02 1,446
2025-02-04 $12.43 $12.43 $11.08 $11.20 $11.20 2,655
2025-02-03 $11.46 $11.46 $10.85 $10.85 $10.85 757
2025-01-31 $11.94 $11.94 $11.94 $11.94 $11.94 560
2025-01-30 $12.15 $12.15 $12.13 $12.13 $12.13 614
2025-01-29 $12.77 $12.77 $12.00 $12.00 $12.00 799
2025-01-28 $12.81 $12.81 $12.18 $12.18 $12.18 5,699
2025-01-27 $12.13 $12.13 $11.75 $11.75 $11.75 659
2025-01-24 $11.60 $11.60 $11.60 $11.60 $11.60 95
2025-01-23 $11.61 $11.61 $11.60 $11.60 $11.60 898
2025-01-22 $11.75 $11.75 $11.75 $11.75 $11.75 247
2025-01-21 $12.41 $12.41 $11.00 $11.75 $11.75 1,018
2025-01-17 $11.66 $12.36 $10.98 $11.66 $11.66 6,042
2025-01-16 $11.34 $11.35 $11.34 $11.35 $11.35 1,165
2025-01-15 $11.98 $11.98 $11.61 $11.62 $11.62 5,129
2025-01-14 $10.77 $11.40 $10.71 $10.71 $10.71 667
2025-01-13 $11.62 $11.64 $10.91 $11.64 $11.64 2,896
2025-01-10 $11.54 $11.54 $10.86 $11.54 $11.54 630
2025-01-08 $10.97 $10.97 $10.87 $10.87 $10.87 1,943
2025-01-07 $13.40 $13.40 $11.06 $11.06 $11.06 335
2025-01-06 $11.81 $11.81 $11.74 $11.74 $11.74 1,794
2025-01-03 $12.02 $12.08 $11.00 $12.08 $12.08 868
2025-01-02 $11.65 $11.65 $11.65 $11.65 $11.65 466
2024-12-31 $11.37 $11.37 $11.37 $11.37 $11.37 474
2024-12-30 $11.83 $11.83 $11.47 $11.47 $11.47 1,292
2024-12-27 $11.88 $11.88 $11.87 $11.87 $11.87 522
2024-12-26 $11.72 $11.73 $11.72 $11.73 $11.73 3,287
2024-12-24 $11.31 $11.31 $11.31 $11.31 $11.31 100
2024-12-23 $10.97 $11.71 $10.97 $11.71 $11.71 816
2024-12-20 $11.58 $12.38 $11.58 $12.38 $12.38 937
2024-12-19 $11.69 $11.69 $10.95 $11.66 $11.66 4,283
2024-12-18 $11.26 $11.97 $11.26 $11.89 $11.89 1,012
2024-12-17 $12.00 $12.00 $12.00 $12.00 $12.00 388
2024-12-16 $12.05 $12.70 $11.75 $12.00 $12.00 2,066
2024-12-13 $11.75 $11.80 $11.63 $11.80 $11.80 1,702
2024-12-12 $12.58 $12.58 $12.58 $12.58 $12.58 957
2024-12-11 $12.75 $12.76 $12.75 $12.76 $12.76 749
2024-12-10 $12.76 $12.78 $12.76 $12.77 $12.77 1,369
2024-12-09 $12.11 $12.11 $12.11 $12.11 $12.11 404
2024-12-06 $12.76 $12.76 $12.11 $12.11 $12.11 574
2024-12-05 $12.56 $12.56 $11.90 $11.90 $11.90 945
2024-12-04 $12.63 $12.63 $12.63 $12.63 $12.63 425
2024-12-03 $11.89 $12.15 $11.89 $12.15 $12.15 394
2024-12-02 $11.76 $11.76 $11.76 $11.76 $11.76 729
2024-11-29 $12.03 $12.03 $12.03 $12.03 $12.03 83
2024-11-27 $12.25 $12.25 $12.03 $12.03 $12.03 1,179
2024-11-26 $12.25 $12.25 $12.25 $12.25 $12.25 763
2024-11-25 $12.25 $12.25 $12.25 $12.25 $12.25 154
2024-11-22 $12.25 $12.25 $12.25 $12.25 $12.25 465
2024-11-21 $12.45 $12.45 $12.45 $12.45 $12.45 88
2024-11-20 $12.45 $12.45 $12.45 $12.45 $12.45 1,746
2024-11-19 $12.65 $12.65 $12.65 $12.65 $12.65 357
2024-11-18 $13.56 $13.56 $13.55 $13.55 $13.55 2,082
2024-11-15 $13.75 $13.75 $13.75 $13.75 $13.75 218
2024-11-14 $12.70 $12.70 $12.70 $12.70 $12.70 1,092
2024-11-13 $13.51 $13.51 $12.55 $12.55 $12.55 848
2024-11-12 $12.23 $12.23 $12.23 $12.23 $12.23 256
2024-11-11 $13.96 $13.96 $13.96 $13.96 $13.96 312
2024-11-08 $14.08 $14.08 $14.08 $14.08 $14.08 191
2024-11-07 $14.36 $14.36 $14.36 $14.36 $14.36 226
2024-11-06 $14.91 $14.91 $14.91 $14.91 $14.91 0
2024-11-05 $14.91 $14.91 $14.91 $14.91 $14.91 160
2024-11-04 $14.71 $14.71 $14.71 $14.71 $14.71 17
2024-11-01 $13.72 $14.71 $13.72 $14.71 $14.71 322
2024-10-31 $15.00 $15.00 $15.00 $15.00 $15.00 113
2024-10-30 $15.00 $15.00 $15.00 $15.00 $15.00 4
2024-10-29 $15.00 $15.00 $15.00 $15.00 $15.00 84
2024-10-28 $15.00 $15.00 $15.00 $15.00 $15.00 252
2024-10-25 $14.30 $14.30 $14.30 $14.30 $14.30 127
2024-10-24 $14.39 $14.39 $14.39 $14.39 $14.39 179
2024-10-23 $14.39 $14.39 $14.39 $14.39 $14.39 110
2024-10-22 $14.39 $14.39 $14.39 $14.39 $14.39 24
2024-10-21 $14.39 $14.39 $14.39 $14.39 $14.39 22
2024-10-18 $14.39 $14.39 $14.39 $14.39 $14.39 120
2024-10-17 $14.53 $14.53 $14.53 $14.53 $14.53 142
2024-10-16 $15.08 $15.08 $15.08 $15.08 $15.08 9
2024-10-15 $15.08 $15.08 $15.08 $15.08 $15.08 190
2024-10-14 $15.06 $15.06 $15.06 $15.06 $15.06 30
2024-10-11 $15.06 $15.06 $15.06 $15.06 $15.06 5
2024-10-10 $15.06 $15.06 $15.06 $15.06 $15.06 103
2024-10-09 $15.05 $15.06 $15.05 $15.06 $15.06 225
2024-10-08 $15.06 $15.06 $15.06 $15.06 $15.06 153
2024-10-07 $15.23 $15.23 $15.23 $15.23 $15.23 23
2024-10-04 $15.23 $15.23 $15.23 $15.23 $15.23 162
2024-10-03 $15.19 $15.19 $15.19 $15.19 $15.19 0
2024-10-02 $15.19 $15.19 $15.19 $15.19 $15.19 309
2024-10-01 $15.68 $15.68 $15.68 $15.68 $15.68 0
2024-09-30 $15.68 $15.68 $15.68 $15.68 $15.68 441
2024-09-27 $15.25 $15.25 $15.25 $15.25 $15.25 12
2024-09-26 $15.25 $15.25 $15.25 $15.25 $15.25 257
2024-09-25 $14.00 $14.00 $14.00 $14.00 $14.00 81
2024-09-24 $14.00 $14.00 $14.00 $14.00 $14.00 173
2024-09-23 $14.00 $14.00 $14.00 $14.00 $14.00 218
2024-09-20 $15.11 $15.11 $15.11 $15.11 $15.11 106
2024-09-19 $15.11 $15.11 $15.11 $15.11 $15.11 229
2024-09-18 $14.35 $14.35 $14.35 $14.35 $14.35 200
2024-09-17 $14.35 $14.35 $14.35 $14.35 $14.35 126
2024-09-16 $15.00 $15.00 $15.00 $15.00 $15.00 45
2024-09-13 $15.00 $15.00 $15.00 $15.00 $15.00 71
2024-09-12 $15.00 $15.00 $15.00 $15.00 $15.00 42
2024-09-11 $15.00 $15.00 $15.00 $15.00 $15.00 241
2024-09-10 $14.80 $15.24 $14.80 $15.24 $15.24 489
2024-09-09 $15.24 $15.24 $15.24 $15.24 $15.24 335
2024-09-06 $15.46 $15.46 $15.46 $15.46 $15.46 2
2024-09-05 $15.46 $15.46 $15.46 $15.46 $15.46 122
2024-09-04 $15.47 $15.47 $15.43 $15.43 $15.43 534
2024-09-03 $15.74 $15.74 $15.74 $15.74 $15.74 100
2024-08-30 $15.74 $15.74 $15.74 $15.74 $15.74 0
2024-08-29 $15.74 $15.74 $15.74 $15.74 $15.74 255
2024-08-28 $15.60 $15.60 $15.60 $15.60 $15.60 2,167
2024-08-27 $15.88 $15.88 $15.51 $15.51 $15.51 720
2024-08-26 $15.68 $15.68 $15.68 $15.68 $15.68 458
2024-08-23 $15.03 $15.03 $15.03 $15.03 $15.03 5
2024-08-22 $15.03 $15.03 $15.03 $15.03 $15.03 216
2024-08-21 $15.20 $15.20 $15.20 $15.20 $15.20 400
2024-08-20 $15.20 $15.20 $15.20 $15.20 $15.20 6
2024-08-19 $15.20 $15.20 $15.20 $15.20 $15.20 475
2024-08-16 $14.80 $14.80 $14.80 $14.80 $14.80 17
2024-08-15 $15.00 $15.00 $14.80 $14.80 $14.80 233
2024-08-14 $15.16 $15.16 $15.16 $15.16 $15.16 0
2024-08-13 $15.16 $15.16 $15.16 $15.16 $15.16 61
2024-08-12 $15.16 $15.16 $15.16 $15.16 $15.16 122
2024-08-09 $15.16 $15.16 $15.16 $15.16 $15.16 30
2024-08-08 $15.16 $15.16 $15.16 $15.16 $15.16 41
2024-08-07 $13.78 $15.16 $13.78 $15.16 $15.16 428
2024-08-06 $14.54 $14.54 $14.54 $14.54 $14.54 532
2024-08-05 $15.52 $15.52 $15.52 $15.52 $15.52 106
2024-08-02 $15.52 $15.52 $15.52 $15.52 $15.52 6
2024-08-01 $15.52 $15.52 $15.52 $15.52 $15.52 22
2024-07-31 $15.52 $15.52 $15.52 $15.52 $15.52 348
2024-07-30 $16.73 $16.73 $16.73 $16.73 $16.73 21
2024-07-29 $16.73 $16.73 $16.73 $16.73 $16.73 405
2024-07-26 $16.09 $16.09 $16.09 $16.09 $16.09 177
2024-07-25 $16.18 $16.18 $16.18 $16.18 $16.18 119
2024-07-24 $16.21 $16.21 $16.21 $16.21 $16.21 174
2024-07-23 $16.54 $16.54 $16.54 $16.54 $16.54 8
2024-07-22 $16.15 $16.54 $16.15 $16.54 $16.54 3,474
2024-07-19 $17.47 $17.47 $17.47 $17.47 $17.47 2
2024-07-18 $17.47 $17.47 $17.47 $17.47 $17.47 189
2024-07-17 $16.25 $16.44 $16.25 $16.44 $16.44 709
2024-07-16 $16.05 $16.05 $16.05 $16.05 $16.05 184
2024-07-15 $17.07 $17.07 $17.07 $17.07 $17.07 0
2024-07-12 $17.07 $17.07 $17.07 $17.07 $17.07 19
2024-07-11 $17.07 $17.07 $17.07 $17.07 $17.07 2
2024-07-10 $17.07 $17.07 $17.07 $17.07 $17.07 204
2024-07-09 $16.49 $16.49 $16.49 $16.49 $16.49 0
2024-07-08 $16.49 $16.49 $16.49 $16.49 $16.49 0
2024-07-05 $16.49 $16.49 $16.49 $16.49 $16.49 2
2024-07-03 $16.49 $16.49 $16.49 $16.49 $16.49 8
2024-07-02 $16.49 $16.49 $16.49 $16.49 $16.49 4
2024-07-01 $16.49 $16.49 $16.49 $16.49 $16.49 118
2024-06-28 $15.70 $15.70 $15.70 $15.70 $15.70 500
2024-06-27 $15.65 $15.69 $15.60 $15.60 $15.60 421
2024-06-26 $15.44 $15.59 $15.43 $15.58 $15.58 1,000
2024-06-25 $16.40 $16.40 $16.40 $16.40 $16.40 6
2024-06-24 $16.40 $16.40 $16.40 $16.40 $16.40 974
2024-06-21 $17.25 $17.25 $17.25 $17.25 $17.25 11
2024-06-20 $17.25 $17.25 $17.25 $17.25 $17.25 0
2024-06-18 $17.25 $17.25 $17.25 $17.25 $17.25 543
2024-06-17 $17.00 $17.00 $17.00 $17.00 $17.00 0
2024-06-14 $17.00 $17.00 $17.00 $17.00 $17.00 22
2024-06-13 $17.00 $17.00 $17.00 $17.00 $17.00 0
2024-06-12 $17.00 $17.00 $17.00 $17.00 $17.00 263
2024-06-11 $15.69 $15.69 $15.69 $15.69 $15.69 10
2024-06-10 $15.69 $15.69 $15.69 $15.69 $15.69 2
2024-06-07 $15.69 $15.69 $15.69 $15.69 $15.29 8
2024-06-06 $15.69 $15.69 $15.69 $15.69 $15.29 0
2024-06-05 $15.69 $15.69 $15.69 $15.69 $15.29 183
2024-06-04 $17.00 $17.00 $17.00 $17.00 $16.57 0
2024-06-03 $17.00 $17.00 $17.00 $17.00 $16.57 18
2024-05-31 $17.00 $17.00 $17.00 $17.00 $16.57 20
2024-05-30 $17.00 $17.00 $17.00 $17.00 $16.57 9
2024-05-29 $17.00 $17.00 $17.00 $17.00 $16.57 602
2024-05-28 $17.00 $17.00 $17.00 $17.00 $16.57 171
2024-05-24 $17.00 $17.00 $17.00 $17.00 $16.57 75
2024-05-23 $17.00 $17.00 $17.00 $17.00 $16.57 473
2024-05-22 $17.33 $17.33 $17.33 $17.33 $16.89 3
2024-05-21 $16.50 $17.33 $16.50 $17.33 $16.89 1,410
2024-05-20 $16.20 $16.20 $16.20 $16.20 $15.79 0
2024-05-17 $16.20 $16.20 $16.20 $16.20 $15.79 15
2024-05-16 $16.20 $16.20 $16.20 $16.20 $15.79 603
2024-05-15 $16.09 $16.09 $16.09 $16.09 $15.68 211
2024-05-14 $15.91 $15.91 $15.91 $15.91 $15.51 22
2024-05-13 $15.91 $15.91 $15.91 $15.91 $15.51 162
2024-05-10 $16.50 $16.50 $16.50 $16.50 $16.08 0
2024-05-09 $16.50 $16.50 $16.50 $16.50 $16.08 0
2024-05-08 $16.50 $16.50 $16.50 $16.50 $16.08 91
2024-05-07 $16.50 $16.50 $16.50 $16.50 $16.08 158
2024-05-06 $15.00 $15.00 $15.00 $15.00 $14.62 1,001
2024-05-03 $15.00 $15.00 $15.00 $15.00 $14.62 13
2024-05-02 $15.00 $15.00 $15.00 $15.00 $14.62 17
2024-05-01 $15.00 $15.00 $15.00 $15.00 $14.62 583
2024-04-30 $14.90 $14.90 $14.90 $14.90 $14.52 136
2024-04-29 $14.90 $14.90 $14.90 $14.90 $14.52 270
2024-04-26 $14.66 $14.66 $14.66 $14.66 $14.29 0
2024-04-25 $14.66 $14.66 $14.66 $14.66 $14.29 147
2024-04-24 $14.91 $14.91 $14.91 $14.91 $14.53 123
2024-04-23 $14.34 $14.34 $14.34 $14.34 $13.98 62
2024-04-22 $14.34 $14.34 $14.34 $14.34 $13.98 138
2024-04-19 $14.34 $14.34 $14.34 $14.34 $13.98 99
2024-04-18 $14.75 $14.75 $14.34 $14.34 $13.98 332
2024-04-17 $14.76 $14.76 $14.76 $14.76 $14.38 308
2024-04-16 $14.98 $14.98 $14.98 $14.98 $14.60 258
2024-04-15 $14.50 $14.50 $14.50 $14.50 $14.13 1,103
2024-04-12 $14.34 $14.55 $14.34 $14.55 $14.55 212
2024-04-11 $14.05 $14.05 $14.05 $14.05 $14.05 174
2024-04-10 $14.53 $14.53 $14.53 $14.53 $14.53 123
2024-04-09 $14.94 $14.94 $14.94 $14.94 $14.94 214
2024-04-08 $14.32 $14.32 $14.32 $14.32 $14.32 2,614
2024-04-05 $14.32 $14.32 $14.32 $14.32 $14.32 1,174
2024-04-04 $14.37 $14.37 $14.37 $14.37 $14.37 578
2024-04-03 $14.50 $14.50 $14.37 $14.37 $14.37 578
2024-04-02 $13.52 $13.52 $13.52 $13.52 $13.52 143
2024-04-01 $13.52 $13.52 $13.52 $13.52 $13.52 143
2024-03-28 $13.52 $13.52 $13.52 $13.52 $13.52 791
2024-03-27 $13.54 $13.54 $13.54 $13.54 $13.54 138
2024-03-26 $13.54 $13.54 $13.54 $13.54 $13.54 156
2024-03-25 $15.00 $15.00 $13.54 $13.54 $13.54 638
2024-03-22 $15.06 $15.06 $13.52 $13.52 $13.52 757
2024-03-21 $13.87 $13.99 $13.87 $13.99 $13.99 3,313
2024-03-20 $13.79 $13.79 $13.79 $13.79 $13.79 570
2024-03-19 $13.47 $13.47 $13.47 $13.47 $13.47 43
2024-03-18 $13.25 $13.90 $13.21 $13.47 $13.47 1,748
2024-03-15 $13.99 $13.99 $13.99 $13.99 $13.99 145
2024-03-14 $13.99 $13.99 $13.99 $13.99 $13.99 1,253
2024-03-13 $14.81 $14.81 $13.99 $13.99 $13.99 1,253
2024-03-12 $13.32 $13.32 $13.32 $13.32 $13.32 513
2024-03-11 $13.08 $13.32 $13.08 $13.32 $13.32 513
2024-03-08 $12.80 $12.80 $12.80 $12.80 $12.80 3,238
2024-03-07 $13.05 $13.11 $12.96 $12.96 $12.96 1,276
2024-03-06 $12.66 $12.66 $12.61 $12.61 $12.61 1,461
2024-03-05 $12.43 $12.43 $12.43 $12.43 $12.43 739
2024-03-04 $12.70 $12.88 $12.70 $12.88 $12.88 1,249
2024-03-01 $12.38 $12.38 $12.38 $12.38 $12.38 71
2024-02-29 $12.38 $12.38 $12.38 $12.38 $12.38 2,421
2024-02-28 $12.89 $12.89 $12.89 $12.89 $12.89 204
2024-02-27 $12.98 $12.98 $12.98 $12.98 $12.98 190
2024-02-26 $12.60 $12.60 $12.60 $12.60 $12.60 846
2024-02-23 $12.86 $12.86 $12.86 $12.86 $12.86 98
2024-02-22 $12.86 $12.86 $12.86 $12.86 $12.86 253
2024-02-21 $12.69 $12.69 $12.69 $12.69 $12.69 202
2024-02-20 $12.61 $12.62 $12.61 $12.62 $12.62 744
2024-02-16 $12.57 $12.57 $12.57 $12.57 $12.57 417
2024-02-15 $12.67 $12.67 $12.67 $12.67 $12.67 1,115
2024-02-14 $12.33 $12.33 $12.33 $12.33 $12.33 89
2024-02-13 $12.33 $12.33 $12.33 $12.33 $12.33 950
2024-02-12 $12.63 $12.63 $12.63 $12.63 $12.63 837
2024-02-09 $12.39 $12.62 $12.39 $12.62 $12.62 2,532
2024-02-08 $12.63 $12.63 $12.63 $12.63 $12.63 3,452
2024-02-07 $12.96 $12.96 $12.96 $12.96 $12.96 245
2024-02-06 $12.96 $12.96 $12.96 $12.96 $12.96 884
2024-02-05 $12.80 $12.98 $12.79 $12.98 $12.98 945
2024-02-02 $12.73 $12.93 $12.73 $12.93 $12.93 761
2024-02-01 $12.93 $12.93 $12.93 $12.93 $12.93 1,194
2024-01-31 $12.93 $12.93 $12.93 $12.93 $12.93 39
2024-01-30 $12.76 $12.93 $12.76 $12.93 $12.93 538
2024-01-29 $13.12 $13.12 $13.12 $13.12 $13.12 429
2024-01-26 $13.07 $13.25 $13.06 $13.25 $13.25 429
2024-01-25 $12.88 $13.06 $12.88 $13.06 $13.06 1,547
2024-01-24 $12.89 $12.89 $12.70 $12.70 $12.70 524
2024-01-23 $12.63 $12.73 $12.63 $12.73 $12.73 818
2024-01-22 $12.57 $12.57 $12.57 $12.57 $12.57 2,677
2024-01-19 $12.50 $12.50 $12.50 $12.50 $12.50 410
2024-01-18 $12.52 $12.52 $12.52 $12.52 $12.52 1,132
2024-01-17 $12.41 $12.41 $12.41 $12.41 $12.41 188
2024-01-16 $12.85 $12.85 $12.85 $12.85 $12.85 433
2024-01-12 $13.45 $13.45 $12.95 $12.95 $12.95 734
2024-01-11 $13.22 $13.22 $13.22 $13.22 $13.22 423
2024-01-10 $13.50 $13.50 $13.50 $13.50 $13.50 152
2024-01-09 $13.79 $13.79 $13.50 $13.50 $13.50 585
2024-01-08 $13.94 $13.94 $13.94 $13.94 $13.94 291
2024-01-05 $14.18 $14.18 $14.18 $14.18 $14.18 445
2024-01-04 $14.20 $14.20 $14.15 $14.15 $14.15 328
2024-01-03 $14.11 $14.11 $14.11 $14.11 $14.11 474
2024-01-02 $14.48 $14.48 $14.48 $14.48 $14.48 149
2023-12-29 $14.48 $14.48 $14.48 $14.48 $14.48 10
2023-12-28 $14.48 $14.48 $14.48 $14.48 $14.48 191
2023-12-27 $14.48 $14.84 $14.48 $14.84 $14.84 977
2023-12-26 $14.35 $14.35 $14.35 $14.35 $14.35 575
2023-12-22 $14.41 $14.41 $14.41 $14.41 $14.41 126
2023-12-21 $14.44 $14.44 $14.44 $14.44 $14.44 132
2023-12-20 $14.44 $14.44 $14.44 $14.44 $14.44 571
2023-12-19 $14.89 $14.89 $14.89 $14.89 $14.89 471
2023-12-18 $14.63 $14.63 $14.63 $14.63 $14.63 204
2023-12-15 $15.18 $15.18 $15.18 $15.18 $15.18 155
2023-12-14 $15.20 $15.20 $15.18 $15.18 $15.18 266
2023-12-13 $14.64 $14.64 $14.63 $14.63 $14.63 1,402
2023-12-12 $14.58 $14.58 $14.57 $14.57 $14.57 1,593
2023-12-11 $14.43 $14.43 $14.43 $14.43 $14.43 1,869
2023-12-08 $14.35 $14.63 $14.35 $14.63 $14.63 252
2023-12-07 $14.74 $14.74 $14.74 $14.74 $14.74 951
2023-12-06 $14.54 $14.85 $14.43 $14.43 $14.43 989
2023-12-05 $14.64 $14.64 $14.64 $14.64 $14.64 4
2023-12-04 $14.84 $14.84 $14.38 $14.64 $14.64 639
2023-12-01 $14.95 $14.95 $14.95 $14.95 $14.95 49
2023-11-30 $14.95 $14.95 $14.95 $14.95 $14.95 174
2023-11-29 $14.95 $14.95 $14.95 $14.95 $14.95 65
2023-11-28 $14.95 $14.95 $14.95 $14.95 $14.95 178
2023-11-27 $14.95 $14.95 $14.95 $14.95 $14.95 119
2023-11-24 $15.05 $15.05 $15.05 $15.05 $15.05 8
2023-11-22 $15.05 $15.05 $15.05 $15.05 $15.05 119
2023-11-21 $15.13 $15.13 $15.05 $15.05 $15.05 867
2023-11-20 $15.13 $15.13 $15.13 $15.13 $15.13 67
2023-11-17 $15.13 $15.13 $15.13 $15.13 $15.13 270
2023-11-16 $15.20 $15.20 $15.20 $15.20 $15.20 195
2023-11-15 $14.78 $14.78 $14.78 $14.78 $14.78 92
2023-11-14 $14.78 $14.78 $14.78 $14.78 $14.78 195
2023-11-13 $14.78 $14.78 $14.78 $14.78 $14.78 307
2023-11-10 $14.52 $14.52 $14.52 $14.52 $14.52 131
2023-11-09 $14.82 $14.82 $14.52 $14.52 $14.52 772
2023-11-08 $14.50 $14.50 $14.50 $14.50 $14.50 149
2023-11-07 $15.34 $15.34 $15.34 $15.34 $15.34 132
2023-11-06 $15.34 $15.34 $15.34 $15.34 $15.34 214
2023-11-03 $14.72 $15.34 $14.72 $15.34 $15.34 309
2023-11-02 $14.65 $14.75 $14.61 $14.61 $14.61 717
2023-11-01 $14.17 $14.17 $14.17 $14.17 $14.17 551
2023-10-31 $14.86 $14.86 $14.06 $14.06 $14.06 1,173
2023-10-30 $14.07 $14.07 $13.99 $13.99 $13.99 739
2023-10-27 $13.56 $13.56 $13.56 $13.56 $13.56 831
2023-10-26 $13.53 $13.85 $13.53 $13.85 $13.85 752
2023-10-25 $13.65 $13.77 $13.65 $13.77 $13.77 458
2023-10-24 $13.85 $13.85 $13.85 $13.85 $13.85 324
2023-10-23 $13.77 $13.95 $13.77 $13.95 $13.95 397
2023-10-20 $13.80 $13.80 $13.76 $13.76 $13.76 641
2023-10-19 $13.67 $13.67 $13.66 $13.66 $13.66 549
2023-10-18 $14.38 $14.38 $14.38 $14.38 $14.38 250
2023-10-17 $14.64 $14.64 $14.64 $14.64 $14.64 238
2023-10-16 $14.81 $14.81 $14.81 $14.81 $14.81 942
2023-10-13 $14.58 $14.61 $14.58 $14.61 $14.61 769
2023-10-12 $14.86 $14.86 $14.80 $14.80 $14.80 663
2023-10-11 $14.95 $14.95 $14.95 $14.95 $14.95 209
2023-10-10 $14.98 $14.98 $14.75 $14.83 $14.83 918
2023-10-09 $15.00 $15.00 $14.71 $14.71 $14.71 1,519
2023-10-06 $15.09 $15.09 $15.05 $15.05 $15.05 2,119
2023-10-05 $14.99 $14.99 $14.98 $14.98 $14.98 353
2023-10-04 $15.56 $15.56 $15.17 $15.20 $15.20 558
2023-10-03 $15.23 $15.44 $15.23 $15.23 $15.23 411
2023-10-02 $15.41 $15.41 $15.28 $15.28 $15.28 458
2023-09-29 $15.76 $15.76 $15.76 $15.76 $15.76 5
2023-09-28 $15.76 $15.76 $15.76 $15.76 $15.76 107
2023-09-27 $15.76 $15.76 $15.76 $15.76 $15.76 201
2023-09-26 $16.23 $16.23 $16.23 $16.23 $16.23 65
2023-09-25 $16.23 $16.23 $16.23 $16.23 $16.23 340
2023-09-22 $16.13 $16.50 $16.13 $16.50 $16.50 385
2023-09-21 $17.06 $17.06 $17.06 $17.06 $17.06 10
2023-09-20 $17.06 $17.06 $17.06 $17.06 $17.06 481
2023-09-19 $16.86 $16.86 $16.86 $16.86 $16.86 123
2023-09-18 $16.71 $16.71 $16.71 $16.71 $16.71 61
2023-09-15 $16.71 $16.71 $16.71 $16.71 $16.71 8
2023-09-14 $16.71 $16.71 $16.71 $16.71 $16.71 50
2023-09-13 $16.71 $16.71 $16.71 $16.71 $16.71 157
2023-09-12 $16.25 $16.25 $16.25 $16.25 $16.25 7
2023-09-11 $16.25 $16.25 $16.25 $16.25 $16.25 238
2023-09-08 $16.80 $16.80 $16.35 $16.35 $16.35 547
2023-09-07 $16.39 $16.39 $16.39 $16.39 $16.39 94
2023-09-06 $16.39 $16.39 $16.39 $16.39 $16.39 100
2023-09-05 $16.93 $16.93 $16.93 $16.93 $16.93 479
2023-09-01 $17.81 $17.81 $17.81 $17.81 $17.81 169
2023-08-31 $17.00 $17.00 $17.00 $17.00 $17.00 493
2023-08-30 $15.72 $15.72 $15.72 $15.72 $15.72 1
2023-08-29 $15.72 $15.72 $15.72 $15.72 $15.72 0
2023-08-28 $15.72 $15.72 $15.72 $15.72 $15.72 26
2023-08-25 $15.72 $15.72 $15.72 $15.72 $15.72 48
2023-08-24 $15.72 $15.72 $15.72 $15.72 $15.72 6
2023-08-23 $15.72 $15.72 $15.72 $15.72 $15.72 562
2023-08-22 $15.70 $15.70 $15.70 $15.70 $15.70 364
2023-08-21 $15.66 $15.66 $15.66 $15.66 $15.66 236
2023-08-18 $15.51 $15.51 $15.19 $15.19 $15.19 285
2023-08-17 $15.35 $15.35 $15.35 $15.35 $15.35 723
2023-08-16 $15.77 $15.77 $15.32 $15.32 $15.32 1,081
2023-08-15 $15.96 $15.96 $15.96 $15.96 $15.96 72
2023-08-14 $15.96 $15.96 $15.96 $15.96 $15.96 46
2023-08-11 $15.96 $15.96 $15.96 $15.96 $15.96 1
2023-08-10 $15.96 $15.96 $15.96 $15.96 $15.96 94
2023-08-09 $15.96 $15.96 $15.96 $15.96 $15.96 68
2023-08-08 $16.20 $16.20 $15.96 $15.96 $15.96 346
2023-08-07 $16.40 $16.40 $16.40 $16.40 $16.40 263
2023-08-04 $16.02 $16.02 $16.02 $16.02 $16.02 226
2023-08-03 $16.28 $16.28 $16.28 $16.28 $16.28 473
2023-08-02 $15.59 $15.59 $15.59 $15.59 $15.59 31
2023-08-01 $15.59 $15.59 $15.59 $15.59 $15.59 0
2023-07-31 $15.59 $15.59 $15.59 $15.59 $15.59 27
2023-07-28 $15.59 $15.59 $15.59 $15.59 $15.59 0
2023-07-27 $15.59 $15.59 $15.59 $15.59 $15.59 41
2023-07-26 $15.59 $15.59 $15.59 $15.59 $15.59 69
2023-07-25 $15.59 $15.59 $15.59 $15.59 $15.59 43
2023-07-24 $15.59 $15.59 $15.59 $15.59 $15.59 265
2023-07-21 $15.80 $15.80 $15.80 $15.80 $15.80 100
2023-07-20 $15.80 $15.80 $15.80 $15.80 $15.80 87
2023-07-19 $15.80 $15.80 $15.80 $15.80 $15.80 2
2023-07-18 $15.80 $15.80 $15.80 $15.80 $15.80 65
2023-07-17 $15.80 $15.80 $15.80 $15.80 $15.80 1,342
2023-07-14 $16.84 $16.84 $16.84 $16.84 $16.84 1,007
2023-07-13 $16.01 $16.84 $16.01 $16.84 $16.84 716
2023-07-12 $15.90 $15.90 $15.90 $15.90 $15.90 114
2023-07-11 $15.69 $15.69 $15.18 $15.28 $15.28 10,470
2023-07-10 $15.50 $15.50 $14.86 $14.86 $14.86 2,710
2023-07-07 $14.63 $14.68 $14.63 $14.68 $14.68 1,510
2023-07-06 $13.92 $13.92 $13.92 $13.92 $13.92 258
2023-07-05 $14.36 $14.36 $14.36 $14.36 $14.36 350
2023-07-03 $14.53 $14.53 $14.30 $14.30 $14.30 732
2023-06-30 $14.40 $14.55 $14.40 $14.55 $14.55 1,248
2023-06-29 $13.30 $13.30 $13.30 $13.30 $13.30 1
2023-06-28 $13.30 $13.30 $13.30 $13.30 $13.30 122
2023-06-27 $14.16 $14.16 $13.41 $14.09 $14.09 1,758
2023-06-26 $13.38 $13.77 $13.38 $13.77 $13.77 338
2023-06-23 $14.17 $14.17 $13.80 $13.80 $13.80 403
2023-06-22 $13.47 $13.80 $13.47 $13.80 $13.80 1,133
2023-06-21 $14.05 $14.14 $14.05 $14.14 $14.14 846
2023-06-20 $14.27 $14.27 $13.88 $14.10 $14.10 1,567
2023-06-16 $14.70 $14.70 $14.70 $14.70 $14.70 106
2023-06-15 $14.70 $14.70 $14.70 $14.70 $14.70 152
2023-06-14 $14.70 $14.70 $14.70 $14.70 $14.70 429
2023-06-13 $14.47 $14.47 $14.47 $14.47 $14.47 252
2023-06-12 $14.25 $14.88 $14.25 $14.88 $14.88 2,218
2023-06-09 $13.60 $14.13 $13.60 $13.88 $13.88 725
2023-06-08 $14.50 $14.89 $14.47 $14.54 $14.12 1,668
2023-06-07 $14.65 $14.65 $14.30 $14.30 $13.89 892
2023-06-06 $14.16 $14.16 $14.13 $14.13 $13.72 1,411
2023-06-05 $14.20 $14.20 $14.20 $14.20 $13.79 264
2023-06-02 $14.19 $14.19 $14.19 $14.19 $14.19 534
2023-06-01 $14.07 $14.07 $14.07 $14.07 $14.07 85
2023-05-31 $14.85 $14.85 $14.07 $14.07 $14.07 856
2023-05-30 $14.85 $14.85 $14.85 $14.85 $14.85 230
2023-05-26 $14.84 $14.84 $14.84 $14.84 $14.84 284
2023-05-25 $14.76 $14.76 $14.76 $14.76 $14.76 284
2023-05-24 $15.41 $15.41 $15.41 $15.41 $15.41 124
2023-05-23 $15.41 $15.41 $15.41 $15.41 $15.41 249
2023-05-22 $15.54 $15.54 $15.54 $15.54 $15.54 54
2023-05-19 $15.54 $15.54 $15.54 $15.54 $15.54 1
2023-05-18 $15.54 $15.54 $15.54 $15.54 $15.54 1
2023-05-17 $15.54 $15.54 $15.54 $15.54 $15.54 166
2023-05-16 $16.02 $16.02 $16.02 $16.02 $16.02 147
2023-05-15 $15.78 $15.78 $15.78 $15.78 $15.78 15
2023-05-12 $15.78 $15.78 $15.78 $15.78 $15.78 115
2023-05-11 $15.78 $15.78 $15.78 $15.78 $15.78 34
2023-05-10 $15.78 $15.78 $15.78 $15.78 $15.78 4
2023-05-09 $15.78 $15.78 $15.78 $15.78 $15.78 332
2023-05-08 $15.73 $15.73 $15.73 $15.73 $15.73 305
2023-05-05 $16.54 $16.54 $16.54 $16.54 $16.54 54
2023-05-04 $16.54 $16.54 $16.54 $16.54 $16.54 198
2023-05-03 $16.54 $16.54 $16.54 $16.54 $16.54 19
2023-05-02 $16.54 $16.54 $16.54 $16.54 $16.54 4
2023-05-01 $16.54 $16.54 $16.54 $16.54 $16.54 73
2023-04-28 $16.54 $16.54 $16.54 $16.54 $16.54 8
2023-04-27 $16.40 $16.54 $16.40 $16.54 $16.54 266
2023-04-26 $16.32 $16.39 $16.32 $16.39 $16.39 617
2023-04-25 $16.17 $16.17 $16.17 $16.17 $16.17 120
2023-04-24 $16.36 $16.92 $16.36 $16.92 $16.92 461
2023-04-21 $16.30 $16.30 $16.30 $16.30 $16.30 72
2023-04-20 $16.30 $16.30 $16.30 $16.30 $16.30 0
2023-04-19 $16.30 $16.30 $16.30 $16.30 $16.30 75
2023-04-18 $16.30 $16.30 $16.30 $16.30 $16.30 14
2023-04-17 $16.30 $16.30 $16.30 $16.30 $16.30 198
2023-04-14 $15.91 $15.91 $15.91 $15.91 $15.91 164
2023-04-13 $15.91 $15.91 $15.91 $15.91 $15.91 0
2023-04-12 $15.91 $15.91 $15.91 $15.91 $15.91 340
2023-04-11 $15.78 $15.78 $15.78 $15.78 $15.78 193
2023-04-10 $14.71 $14.71 $14.71 $14.71 $14.71 465
2023-04-06 $15.71 $15.71 $15.71 $15.71 $15.71 24
2023-04-05 $15.71 $15.71 $15.71 $15.71 $15.71 191
2023-04-04 $16.73 $16.73 $16.73 $16.73 $16.73 0
2023-04-03 $16.73 $16.73 $16.73 $16.73 $16.73 412
2023-03-31 $16.44 $16.44 $16.44 $16.44 $16.44 5
2023-03-30 $16.41 $16.44 $16.41 $16.44 $16.44 350
2023-03-29 $15.49 $15.49 $15.49 $15.49 $15.49 33
2023-03-28 $15.49 $15.49 $15.49 $15.49 $15.49 269
2023-03-27 $15.74 $15.74 $15.74 $15.74 $15.74 146
2023-03-24 $15.74 $15.74 $15.74 $15.74 $15.74 77
2023-03-23 $15.74 $15.74 $15.74 $15.74 $15.74 0
2023-03-22 $15.74 $15.74 $15.74 $15.74 $15.74 252
2023-03-21 $15.80 $15.80 $15.80 $15.80 $15.80 331
2023-03-20 $15.94 $16.26 $15.40 $15.40 $15.40 488
2023-03-17 $15.51 $15.51 $15.51 $15.51 $15.51 176
2023-03-16 $15.51 $15.51 $15.51 $15.51 $15.51 223
2023-03-15 $16.19 $16.19 $16.19 $16.19 $16.19 1
2023-03-14 $16.19 $16.19 $16.19 $16.19 $16.19 5
2023-03-13 $16.19 $16.19 $16.19 $16.19 $16.19 37
2023-03-10 $16.19 $16.19 $16.19 $16.19 $16.19 13
2023-03-09 $16.19 $16.19 $16.19 $16.19 $16.19 108
2023-03-08 $16.19 $16.19 $16.19 $16.19 $16.19 213
2023-03-07 $15.79 $15.79 $15.79 $15.79 $15.79 57
2023-03-06 $15.79 $15.79 $15.79 $15.79 $15.79 603
2023-03-03 $16.26 $16.26 $16.26 $16.26 $16.26 26
2023-03-02 $16.22 $16.26 $16.22 $16.26 $16.26 339
2023-03-01 $16.50 $16.50 $16.50 $16.50 $16.50 63
2023-02-28 $16.50 $16.50 $16.50 $16.50 $16.50 224
2023-02-27 $16.98 $16.98 $16.98 $16.98 $16.98 171
2023-02-24 $16.49 $16.49 $16.49 $16.49 $16.49 221
2023-02-23 $17.35 $17.35 $17.35 $17.35 $17.35 0
2023-02-22 $17.35 $17.35 $17.35 $17.35 $17.35 42
2023-02-21 $17.35 $17.35 $17.35 $17.35 $17.35 0
2023-02-17 $17.35 $17.35 $17.35 $17.35 $17.35 37
2023-02-16 $17.35 $17.35 $17.35 $17.35 $17.35 118
2023-02-15 $17.14 $17.14 $17.14 $17.14 $17.14 0
2023-02-14 $17.26 $17.45 $17.14 $17.14 $17.14 754
2023-02-13 $17.59 $17.59 $17.59 $17.59 $17.59 354
2023-02-10 $17.54 $18.45 $17.54 $18.45 $18.45 834
2023-02-09 $17.34 $17.34 $17.34 $17.34 $17.34 16
2023-02-08 $17.34 $17.34 $17.34 $17.34 $17.34 53
2023-02-07 $17.34 $17.34 $17.34 $17.34 $17.34 277
2023-02-06 $17.00 $17.00 $16.46 $16.46 $16.46 966
2023-02-03 $17.31 $17.31 $17.31 $17.31 $17.31 7
2023-02-02 $17.31 $17.31 $17.31 $17.31 $17.31 63
2023-02-01 $17.31 $17.31 $17.31 $17.31 $17.31 56
2023-01-31 $17.31 $17.31 $17.31 $17.31 $17.31 25
2023-01-30 $17.31 $17.31 $17.31 $17.31 $17.31 41
2023-01-27 $17.31 $17.31 $17.31 $17.31 $17.31 158
2023-01-26 $17.45 $17.45 $17.45 $17.45 $17.45 100
2023-01-25 $16.66 $16.66 $16.66 $16.66 $16.66 9
2023-01-24 $16.66 $16.66 $16.66 $16.66 $16.66 53
2023-01-23 $16.66 $16.66 $16.66 $16.66 $16.66 326
2023-01-20 $16.58 $16.58 $16.58 $16.58 $16.58 0
2023-01-19 $16.58 $16.58 $16.58 $16.58 $16.58 160
2023-01-18 $16.89 $16.89 $16.88 $16.88 $16.88 344
2023-01-17 $17.14 $17.14 $17.14 $17.14 $17.14 0
2023-01-13 $17.14 $17.14 $17.14 $17.14 $17.14 0
2023-01-12 $17.14 $17.14 $17.14 $17.14 $17.14 0
2023-01-11 $17.14 $17.14 $17.14 $17.14 $17.14 19
2023-01-10 $17.14 $17.14 $17.14 $17.14 $17.14 103
2023-01-09 $17.14 $17.14 $17.14 $17.14 $17.14 109
2023-01-06 $16.78 $16.78 $16.68 $16.68 $16.68 516
2023-01-05 $16.18 $16.18 $16.18 $16.18 $16.18 43
2023-01-04 $16.18 $16.18 $16.18 $16.18 $16.18 953
2023-01-03 $16.00 $16.00 $16.00 $16.00 $16.00 76
2022-12-30 $16.00 $16.00 $16.00 $16.00 $16.00 87
2022-12-29 $16.00 $16.00 $16.00 $16.00 $16.00 387
2022-12-28 $15.87 $15.87 $15.87 $15.87 $15.87 167
2022-12-27 $15.50 $15.50 $15.50 $15.50 $15.50 159
2022-12-23 $15.78 $15.78 $15.78 $15.78 $15.78 0
2022-12-22 $15.78 $15.78 $15.78 $15.78 $15.78 254
2022-12-21 $16.58 $16.58 $15.42 $15.42 $15.42 263
2022-12-20 $15.60 $15.60 $15.22 $15.22 $15.22 506
2022-12-19 $15.63 $15.63 $15.63 $15.63 $15.63 487
2022-12-16 $16.07 $16.07 $16.07 $16.07 $16.07 0
2022-12-15 $16.04 $16.07 $16.04 $16.07 $16.07 504
2022-12-14 $16.06 $16.06 $16.06 $16.06 $16.06 76
2022-12-13 $16.07 $16.07 $16.06 $16.06 $16.06 523
2022-12-12 $15.70 $15.70 $15.65 $15.65 $15.65 866
2022-12-09 $16.00 $16.00 $16.00 $16.00 $16.00 375
2022-12-08 $16.00 $16.00 $16.00 $16.00 $16.00 156
2022-12-07 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-12-06 $16.00 $16.00 $16.00 $16.00 $16.00 107
2022-12-05 $16.00 $16.00 $16.00 $16.00 $16.00 128
2022-12-02 $16.41 $16.41 $16.00 $16.00 $16.00 2,100
2022-12-01 $17.31 $17.31 $17.31 $17.31 $17.31 64
2022-11-30 $17.31 $17.31 $17.31 $17.31 $17.31 64
2022-11-29 $17.31 $17.31 $17.31 $17.31 $17.31 500
2022-11-28 $16.42 $16.42 $16.42 $16.42 $16.42 82
2022-11-25 $16.42 $16.42 $16.42 $16.42 $16.42 0
2022-11-23 $16.42 $16.42 $16.42 $16.42 $16.42 8
2022-11-22 $16.42 $16.42 $16.42 $16.42 $16.42 36
2022-11-21 $16.42 $16.42 $16.42 $16.42 $16.42 305
2022-11-18 $16.84 $16.84 $16.84 $16.84 $16.84 114
2022-11-17 $16.84 $16.84 $16.84 $16.84 $16.84 139
2022-11-16 $16.55 $16.55 $16.55 $16.55 $16.55 426
2022-11-15 $17.40 $17.40 $17.40 $17.40 $17.40 87
2022-11-14 $17.40 $17.40 $17.40 $17.40 $17.40 359
2022-11-11 $15.54 $15.54 $15.54 $15.54 $15.54 11
2022-11-10 $15.54 $15.54 $15.54 $15.54 $15.54 84
2022-11-09 $15.54 $15.54 $15.54 $15.54 $15.54 361
2022-11-08 $16.49 $16.49 $16.49 $16.49 $16.49 7
2022-11-07 $16.49 $16.49 $16.49 $16.49 $16.49 481
2022-11-04 $15.76 $15.76 $15.76 $15.76 $15.76 108
2022-11-03 $15.76 $15.76 $15.76 $15.76 $15.76 19
2022-11-02 $15.76 $15.76 $15.76 $15.76 $15.76 184
2022-11-01 $17.26 $17.26 $17.26 $17.26 $17.26 47
2022-10-31 $17.26 $17.26 $17.26 $17.26 $17.26 2
2022-10-28 $17.24 $17.26 $17.24 $17.26 $17.26 259
2022-10-27 $17.34 $17.34 $17.34 $17.34 $17.34 68
2022-10-26 $17.34 $17.34 $17.34 $17.34 $17.34 65
2022-10-25 $17.34 $17.34 $17.34 $17.34 $17.34 0
2022-10-24 $17.34 $17.34 $17.34 $17.34 $17.34 382
2022-10-21 $16.80 $16.80 $16.80 $16.80 $16.80 79
2022-10-20 $16.80 $16.80 $16.80 $16.80 $16.80 220
2022-10-19 $16.54 $16.54 $16.54 $16.54 $16.54 0
2022-10-18 $16.54 $16.54 $16.54 $16.54 $16.54 197
2022-10-17 $16.60 $16.60 $16.21 $16.21 $16.21 506
2022-10-14 $15.35 $15.35 $15.35 $15.35 $15.35 18
2022-10-13 $15.35 $15.35 $15.35 $15.35 $15.35 122
2022-10-12 $15.35 $15.35 $15.35 $15.35 $15.35 218
2022-10-11 $15.27 $15.27 $15.27 $15.27 $15.27 527
2022-10-10 $16.66 $16.66 $16.66 $16.66 $16.66 0
2022-10-07 $16.66 $16.66 $16.66 $16.66 $16.66 71
2022-10-06 $16.66 $16.66 $16.66 $16.66 $16.66 53
2022-10-05 $16.66 $16.66 $16.66 $16.66 $16.66 743
2022-10-04 $17.24 $17.24 $17.24 $17.24 $17.24 169
2022-10-03 $16.14 $16.15 $16.14 $16.15 $16.15 411
2022-09-30 $15.11 $15.11 $15.11 $15.11 $15.11 641
2022-09-29 $14.69 $14.69 $14.69 $14.69 $14.69 126
2022-09-28 $14.69 $14.69 $14.69 $14.69 $14.69 617
2022-09-27 $14.10 $14.10 $14.10 $14.10 $14.10 300
2022-09-26 $15.68 $15.68 $15.68 $15.68 $15.68 352
2022-09-23 $16.33 $16.33 $16.33 $16.33 $16.33 29
2022-09-22 $18.47 $18.47 $18.47 $18.47 $18.47 179
2022-09-21 $18.47 $18.47 $18.47 $18.47 $18.47 179
2022-09-20 $18.47 $18.47 $18.47 $18.47 $18.47 0
2022-09-19 $18.47 $18.47 $18.47 $18.47 $18.47 12
2022-09-16 $18.47 $18.47 $18.47 $18.47 $18.47 35
2022-09-15 $18.47 $18.47 $18.47 $18.47 $18.11 57
2022-09-14 $18.47 $18.47 $18.47 $18.47 $18.11 35
2022-09-13 $18.47 $18.47 $18.47 $18.47 $18.11 50
2022-09-12 $18.47 $18.47 $18.47 $18.47 $18.11 290
2022-09-09 $19.63 $19.63 $19.63 $19.63 $19.25 0
2022-09-08 $19.63 $19.63 $19.63 $19.63 $19.25 186
2022-09-07 $18.90 $18.90 $18.90 $18.90 $18.53 158
2022-09-06 $18.90 $18.90 $18.90 $18.90 $18.53 28
2022-09-02 $18.71 $18.90 $18.71 $18.90 $18.53 1,916
2022-09-01 $18.82 $18.82 $18.82 $18.82 $18.45 0
2022-08-31 $18.82 $18.82 $18.82 $18.82 $18.45 635
2022-08-30 $18.40 $18.40 $18.40 $18.40 $18.40 8
2022-08-29 $19.69 $19.69 $19.69 $19.69 $19.69 25
2022-08-26 $19.69 $19.69 $19.69 $19.69 $19.69 0
2022-08-25 $19.69 $19.69 $19.69 $19.69 $19.69 25
2022-08-24 $19.69 $19.69 $19.69 $19.69 $19.69 0
2022-08-23 $19.69 $19.69 $19.69 $19.69 $19.69 0
2022-08-22 $19.69 $19.69 $19.69 $19.69 $19.69 0
2022-08-19 $19.69 $19.69 $19.69 $19.69 $19.69 0
2022-08-18 $19.69 $19.69 $19.69 $19.69 $19.69 66
2022-08-17 $19.69 $19.69 $19.69 $19.69 $19.69 0
2022-08-16 $19.69 $19.69 $19.69 $19.69 $19.69 42
2022-08-15 $20.04 $20.04 $19.69 $19.69 $19.69 267
2022-08-12 $19.30 $19.30 $19.30 $19.30 $19.30 501
2022-08-11 $18.96 $18.96 $18.96 $18.96 $18.96 13
2022-08-10 $18.96 $18.96 $18.96 $18.96 $18.96 0
2022-08-09 $18.96 $18.96 $18.96 $18.96 $18.96 448
2022-08-08 $19.30 $19.30 $19.30 $19.30 $19.30 352
2022-08-05 $18.99 $18.99 $18.99 $18.99 $18.99 155
2022-08-04 $19.00 $19.00 $19.00 $19.00 $19.00 30
2022-08-03 $19.00 $19.00 $19.00 $19.00 $19.00 22
2022-08-02 $19.00 $19.00 $18.69 $19.00 $19.00 528
2022-08-01 $19.21 $19.21 $19.21 $19.21 $19.21 259
2022-07-29 $18.17 $18.17 $18.17 $18.17 $18.17 0
2022-07-28 $18.01 $18.17 $18.01 $18.17 $18.17 1,565
2022-07-27 $18.25 $18.25 $18.25 $18.25 $18.25 14
2022-07-26 $18.25 $18.25 $18.25 $18.25 $18.25 264
2022-07-25 $18.10 $18.10 $18.10 $18.10 $18.10 0
2022-07-22 $18.10 $18.10 $18.10 $18.10 $18.10 0
2022-07-21 $18.10 $18.10 $18.10 $18.10 $18.10 0
2022-07-20 $18.10 $18.10 $18.10 $18.10 $18.10 0
2022-07-19 $18.10 $18.10 $18.10 $18.10 $18.10 0
2022-07-18 $18.10 $18.10 $18.10 $18.10 $18.10 64
2022-07-15 $18.10 $18.10 $18.10 $18.10 $18.10 0
2022-07-14 $18.10 $18.10 $18.10 $18.10 $18.10 0
2022-07-13 $18.10 $18.10 $18.10 $18.10 $18.10 0
2022-07-12 $18.10 $18.10 $18.10 $18.10 $18.10 69
2022-07-11 $18.10 $18.10 $18.10 $18.10 $18.10 89
2022-07-08 $18.10 $18.10 $18.10 $18.10 $18.10 575
2022-07-07 $18.37 $18.37 $18.37 $18.37 $18.37 209
2022-07-06 $18.39 $18.39 $18.39 $18.39 $18.39 735
2022-07-05 $18.53 $18.53 $18.53 $18.53 $18.53 0
2022-07-01 $18.96 $18.96 $18.53 $18.53 $18.53 308
2022-06-30 $19.11 $19.11 $19.11 $19.11 $19.11 15
2022-06-29 $19.11 $19.11 $19.11 $19.11 $19.11 332
2022-06-28 $18.95 $18.95 $18.95 $18.95 $18.95 101
2022-06-27 $18.95 $18.95 $18.95 $18.95 $18.95 0
2022-06-24 $18.95 $18.95 $18.95 $18.95 $18.95 217
2022-06-23 $19.46 $19.46 $19.46 $19.46 $19.46 45
2022-06-22 $18.78 $19.46 $18.78 $19.46 $19.46 261
2022-06-21 $19.50 $19.50 $19.50 $19.50 $19.50 312
2022-06-17 $18.12 $18.12 $18.12 $18.12 $18.12 122
2022-06-16 $18.67 $18.67 $18.67 $18.67 $18.67 173
2022-06-15 $19.50 $19.50 $19.50 $19.50 $19.50 673
2022-06-14 $18.30 $18.30 $18.30 $18.30 $18.30 345
2022-06-13 $18.44 $18.44 $18.44 $18.44 $18.44 424
2022-06-10 $18.95 $18.95 $18.95 $18.95 $18.95 0
2022-06-09 $18.95 $18.95 $18.95 $18.95 $18.95 166
2022-06-08 $19.32 $19.35 $19.32 $19.35 $19.35 1,600
2022-06-07 $19.61 $19.61 $19.61 $19.61 $19.61 0
2022-06-06 $19.61 $19.61 $19.61 $19.61 $19.61 0
2022-06-03 $19.61 $19.61 $19.61 $19.61 $19.61 0
2022-06-02 $19.61 $19.61 $19.61 $19.61 $19.61 113
2022-06-01 $19.13 $19.13 $19.13 $19.13 $19.13 0
2022-05-31 $19.23 $19.23 $19.13 $19.13 $19.13 234
2022-05-27 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-26 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-25 $19.00 $19.00 $19.00 $19.00 $19.00 89
2022-05-24 $19.00 $19.00 $19.00 $19.00 $19.00 81
2022-05-23 $19.00 $19.00 $19.00 $19.00 $19.00 42
2022-05-20 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-19 $19.00 $19.00 $19.00 $19.00 $19.00 43
2022-05-18 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-17 $19.00 $19.00 $19.00 $19.00 $19.00 260
2022-05-16 $17.27 $17.27 $17.27 $17.27 $17.27 0
2022-05-13 $17.27 $17.27 $17.27 $17.27 $17.27 0
2022-05-12 $17.27 $17.27 $17.27 $17.27 $17.27 163
2022-05-11 $17.27 $17.27 $17.27 $17.27 $17.27 212
2022-05-10 $18.32 $18.32 $18.32 $18.32 $18.32 79
2022-05-09 $18.32 $18.32 $18.32 $18.32 $18.32 106
2022-05-06 $18.32 $18.32 $18.32 $18.32 $18.32 268
2022-05-05 $18.32 $18.32 $18.32 $18.32 $18.32 276
2022-05-04 $17.00 $17.00 $17.00 $17.00 $17.00 387
2022-05-03 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-05-02 $17.01 $17.01 $17.00 $17.00 $17.00 387
2022-04-29 $17.45 $17.45 $17.45 $17.45 $17.45 117
2022-04-28 $17.10 $17.10 $17.10 $17.10 $17.10 160
2022-04-27 $16.94 $16.94 $16.94 $16.94 $16.94 1,599
2022-04-26 $16.07 $16.07 $16.07 $16.07 $16.07 320
2022-04-25 $16.07 $16.07 $16.07 $16.07 $16.07 320
2022-04-22 $16.18 $16.18 $16.18 $16.18 $16.18 146
2022-04-21 $16.69 $16.69 $16.69 $16.69 $16.69 67
2022-04-20 $16.69 $16.69 $16.69 $16.69 $16.69 89
2022-04-19 $16.69 $16.69 $16.69 $16.69 $16.69 260
2022-04-18 $16.29 $16.29 $16.01 $16.01 $16.01 792
2022-04-14 $16.57 $16.57 $16.57 $16.57 $16.57 280
2022-04-13 $16.57 $16.57 $16.57 $16.57 $16.57 743
2022-04-12 $16.62 $16.62 $16.62 $16.62 $16.62 738
2022-04-11 $16.43 $16.43 $16.43 $16.43 $16.43 47
2022-04-08 $16.70 $16.70 $16.43 $16.43 $16.43 1,466
2022-04-07 $16.55 $16.55 $16.55 $16.55 $16.55 39
2022-04-06 $16.51 $16.55 $16.51 $16.55 $16.55 308
2022-04-05 $17.23 $17.43 $17.23 $17.43 $17.43 307
2022-04-04 $17.26 $17.51 $17.26 $17.51 $17.51 599
2022-04-01 $17.26 $17.26 $17.26 $17.26 $17.26 0
2022-03-31 $17.26 $17.26 $17.26 $17.26 $17.26 255
2022-03-30 $17.60 $17.60 $17.60 $17.60 $17.60 12
2022-03-29 $17.60 $17.60 $17.60 $17.60 $17.60 500
2022-03-28 $17.45 $17.45 $17.45 $17.45 $17.45 271
2022-03-25 $17.69 $17.69 $17.69 $17.69 $17.69 77
2022-03-24 $17.69 $17.69 $17.69 $17.69 $17.69 0
2022-03-23 $17.69 $17.69 $17.69 $17.69 $17.69 77
2022-03-22 $17.53 $17.69 $17.53 $17.69 $17.69 6,657
2022-03-21 $17.31 $17.31 $17.31 $17.31 $17.31 0
2022-03-18 $17.31 $17.31 $17.31 $17.31 $17.31 295
2022-03-17 $17.84 $17.84 $17.84 $17.84 $17.84 29
2022-03-16 $17.84 $17.84 $17.84 $17.84 $17.84 330
2022-03-15 $16.12 $16.12 $16.12 $16.12 $16.12 50
2022-03-14 $16.12 $16.12 $16.12 $16.12 $16.12 140
2022-03-11 $16.12 $16.12 $16.12 $16.12 $16.12 234
2022-03-10 $16.12 $16.12 $16.12 $16.12 $16.12 6,195
2022-03-09 $16.79 $16.79 $16.17 $16.17 $16.17 1,030
2022-03-08 $15.33 $15.33 $14.89 $14.89 $14.89 1,367
2022-03-07 $16.11 $16.11 $15.53 $15.53 $15.53 3,439
2022-03-04 $17.04 $17.04 $16.11 $16.11 $16.11 2,835
2022-03-03 $17.04 $17.24 $17.04 $17.24 $17.24 1,408
2022-03-02 $17.45 $17.45 $17.33 $17.33 $17.33 281
2022-03-01 $18.22 $18.22 $18.22 $18.22 $18.22 0
2022-02-28 $17.65 $18.82 $17.65 $18.22 $18.22 1,842
2022-02-25 $19.86 $19.86 $19.86 $19.86 $19.86 134
2022-02-24 $17.22 $19.86 $17.22 $19.86 $19.86 1,509
2022-02-23 $18.54 $18.54 $18.54 $18.54 $18.54 297
2022-02-22 $18.20 $18.20 $18.03 $18.03 $18.03 2,126
2022-02-18 $18.07 $18.07 $18.01 $18.01 $18.01 2,231
2022-02-17 $18.50 $18.54 $18.47 $18.54 $18.54 3,866
2022-02-16 $18.80 $18.84 $18.66 $18.84 $18.84 4,340
2022-02-15 $19.00 $19.00 $18.60 $18.90 $18.90 9,620
2022-02-14 $18.59 $18.59 $18.06 $18.26 $18.26 7,485
2022-02-11 $21.37 $21.37 $21.37 $21.37 $21.37 0
2022-02-10 $21.37 $21.37 $21.37 $21.37 $21.37 0
2022-02-09 $21.37 $21.37 $21.37 $21.37 $21.37 15
2022-02-08 $21.37 $21.37 $21.37 $21.37 $21.37 12
2022-02-07 $22.30 $22.30 $21.37 $21.37 $21.37 600
2022-02-04 $21.05 $21.05 $21.05 $21.05 $21.05 27
2022-02-03 $21.05 $21.05 $21.05 $21.05 $21.05 0
2022-02-02 $21.05 $21.05 $21.05 $21.05 $21.05 0
2022-02-01 $21.05 $21.05 $21.05 $21.05 $21.05 0
2022-01-31 $21.05 $21.05 $21.05 $21.05 $21.05 6
2022-01-28 $21.05 $21.05 $21.05 $21.05 $21.05 29
2022-01-27 $21.05 $21.05 $21.05 $21.05 $21.05 67
2022-01-26 $21.05 $21.05 $21.05 $21.05 $21.05 653
2022-01-25 $20.69 $20.69 $20.69 $20.69 $20.69 21
2022-01-24 $20.94 $21.05 $20.60 $20.69 $20.69 1,274
2022-01-21 $21.49 $21.49 $21.49 $21.49 $21.49 0
2022-01-20 $21.49 $21.49 $21.49 $21.49 $21.49 0
2022-01-19 $21.49 $21.49 $21.49 $21.49 $21.49 0
2022-01-18 $21.49 $21.49 $21.49 $21.49 $21.49 98
2022-01-14 $21.49 $21.49 $21.49 $21.49 $21.49 15
2022-01-13 $21.45 $21.49 $21.45 $21.49 $21.49 3,577
2022-01-12 $21.15 $21.15 $21.15 $21.15 $21.15 0
2022-01-11 $21.15 $21.15 $21.15 $21.15 $21.15 122
2022-01-10 $21.15 $21.15 $21.15 $21.15 $21.15 100
2022-01-07 $21.15 $21.15 $21.15 $21.15 $21.15 0
2022-01-06 $21.15 $21.15 $21.15 $21.15 $21.15 0
2022-01-05 $21.38 $21.38 $21.15 $21.15 $21.15 349
2022-01-04 $21.15 $21.15 $21.15 $21.15 $21.15 0
2022-01-03 $21.15 $21.15 $21.15 $21.15 $21.15 0
2021-12-31 $20.62 $20.62 $20.62 $20.62 $20.62 27
2021-12-30 $20.62 $20.62 $20.62 $20.62 $20.62 0
2021-12-29 $20.62 $20.62 $20.62 $20.62 $20.62 27
2021-12-28 $20.62 $20.62 $20.62 $20.62 $20.62 113
2021-12-27 $20.39 $20.39 $20.39 $20.39 $20.39 43
2021-12-23 $20.39 $20.39 $20.39 $20.39 $20.39 0
2021-12-22 $20.39 $20.39 $20.39 $20.39 $20.39 181
2021-12-21 $20.03 $20.03 $20.03 $20.03 $20.03 0
2021-12-20 $20.03 $20.03 $20.03 $20.03 $20.03 0
2021-12-17 $20.03 $20.03 $20.03 $20.03 $20.03 0
2021-12-16 $20.03 $20.03 $20.03 $20.03 $20.03 884
2021-12-15 $21.08 $21.08 $21.08 $21.08 $21.08 45
2021-12-14 $21.08 $21.08 $21.08 $21.08 $21.08 0
2021-12-13 $21.08 $21.08 $21.08 $21.08 $21.08 53
2021-12-10 $21.08 $21.08 $21.08 $21.08 $21.08 0
2021-12-09 $21.08 $21.08 $21.08 $21.08 $21.08 0
2021-12-08 $21.08 $21.08 $21.08 $21.08 $21.08 149
2021-12-07 $21.07 $21.07 $21.07 $21.07 $21.07 58
2021-12-06 $21.07 $21.07 $21.07 $21.07 $21.07 5
2021-12-03 $21.07 $21.07 $21.07 $21.07 $21.07 241
2021-12-02 $21.07 $21.07 $21.07 $21.07 $21.07 0
2021-12-01 $21.07 $21.07 $21.07 $21.07 $21.07 65
2021-11-30 $21.07 $21.07 $21.07 $21.07 $21.07 93
2021-11-29 $21.07 $21.07 $21.07 $21.07 $21.07 43
2021-11-26 $21.07 $21.07 $21.07 $21.07 $21.07 0
2021-11-24 $21.07 $21.07 $21.07 $21.07 $21.07 0
2021-11-23 $21.07 $21.07 $21.07 $21.07 $21.07 0
2021-11-22 $21.07 $21.07 $21.07 $21.07 $21.07 0
2021-11-19 $21.07 $21.07 $21.07 $21.07 $21.07 10
2021-11-18 $21.07 $21.07 $21.07 $21.07 $21.07 0
2021-11-17 $21.07 $21.07 $21.07 $21.07 $21.07 100
2021-11-16 $21.08 $21.08 $21.08 $21.08 $21.08 138
2021-11-15 $21.08 $21.08 $21.08 $21.08 $21.08 45
2021-11-12 $21.08 $21.08 $21.08 $21.08 $21.08 200
2021-11-11 $20.80 $20.80 $20.80 $20.80 $20.80 86
2021-11-10 $20.80 $20.80 $20.80 $20.80 $20.80 111
2021-11-09 $20.80 $20.80 $20.80 $20.80 $20.80 1
2021-11-08 $20.80 $20.80 $20.80 $20.80 $20.80 297
2021-11-05 $21.09 $21.09 $21.07 $21.07 $21.07 2,272
2021-11-04 $20.78 $20.78 $20.78 $20.78 $20.78 0
2021-11-03 $20.78 $20.78 $20.78 $20.78 $20.78 84
2021-11-02 $20.78 $20.78 $20.78 $20.78 $20.78 14
2021-11-01 $20.78 $20.78 $20.78 $20.78 $20.78 49
2021-10-29 $20.78 $20.78 $20.78 $20.78 $20.78 49
2021-10-28 $20.78 $20.78 $20.78 $20.78 $20.78 249
2021-10-27 $19.48 $19.48 $19.48 $19.48 $19.48 0
2021-10-26 $19.48 $19.48 $19.48 $19.48 $19.48 0
2021-10-25 $19.48 $19.48 $19.48 $19.48 $19.48 260
2021-10-22 $18.90 $18.90 $18.90 $18.90 $18.90 0
2021-10-21 $18.90 $18.90 $18.90 $18.90 $18.90 9
2021-10-20 $18.90 $18.90 $18.90 $18.90 $18.90 5
2021-10-19 $18.90 $18.90 $18.90 $18.90 $18.90 0
2021-10-18 $18.90 $18.90 $18.90 $18.90 $18.90 87
2021-10-15 $18.90 $18.90 $18.90 $18.90 $18.90 21
2021-10-14 $18.90 $18.90 $18.90 $18.90 $18.90 0
2021-10-13 $18.90 $18.90 $18.90 $18.90 $18.90 115
2021-10-12 $19.02 $19.02 $19.02 $19.02 $19.02 0
2021-10-11 $19.02 $19.02 $19.02 $19.02 $19.02 0
2021-10-08 $19.02 $19.02 $19.02 $19.02 $19.02 144
2021-10-07 $18.67 $18.67 $18.67 $18.67 $18.67 0
2021-10-06 $18.67 $18.67 $18.67 $18.67 $18.67 76
2021-10-05 $18.67 $18.67 $18.67 $18.67 $18.67 0
2021-10-04 $18.67 $18.67 $18.67 $18.67 $18.67 483
2021-10-01 $18.86 $18.86 $18.86 $18.86 $18.86 278
2021-09-30 $19.59 $19.59 $19.59 $19.59 $19.59 59
2021-09-29 $19.59 $19.59 $19.59 $19.59 $19.59 20
2021-09-28 $19.59 $19.59 $19.59 $19.59 $19.59 0
2021-09-27 $19.59 $19.59 $19.59 $19.59 $19.59 179
2021-09-24 $21.22 $21.22 $21.22 $21.22 $21.22 21
2021-09-23 $21.22 $21.22 $21.22 $21.22 $21.22 0
2021-09-22 $21.22 $21.22 $21.22 $21.22 $21.22 4
2021-09-21 $21.22 $21.22 $21.22 $21.22 $21.22 0
2021-09-20 $21.22 $21.22 $21.22 $21.22 $21.22 19
2021-09-17 $21.22 $21.22 $21.22 $21.22 $21.22 15
2021-09-16 $21.22 $21.22 $21.22 $21.22 $21.22 65
2021-09-15 $21.22 $21.22 $21.22 $21.22 $21.22 0
2021-09-14 $21.22 $21.22 $21.22 $21.22 $21.22 92
2021-09-13 $21.22 $21.22 $21.22 $21.22 $21.22 0
2021-09-10 $21.22 $21.22 $21.22 $21.22 $21.22 0
2021-09-09 $21.22 $21.22 $21.22 $21.22 $21.22 30
2021-09-08 $21.22 $21.22 $21.22 $21.22 $21.22 0
2021-09-07 $21.22 $21.22 $21.22 $21.22 $21.22 2
2021-09-03 $21.22 $21.22 $21.22 $21.22 $21.22 411
2021-09-02 $21.63 $21.63 $21.63 $21.63 $21.63 0
2021-09-01 $21.63 $21.63 $21.63 $21.63 $21.63 0
2021-08-31 $21.63 $21.63 $21.63 $21.63 $21.63 0
2021-08-30 $21.63 $21.63 $21.63 $21.63 $21.63 0
2021-08-27 $21.63 $21.63 $21.63 $21.63 $21.63 50
2021-08-26 $21.63 $21.63 $21.63 $21.63 $21.63 0
2021-08-25 $21.63 $21.63 $21.63 $21.63 $21.63 0
2021-08-24 $21.63 $21.63 $21.63 $21.63 $21.63 59
2021-08-23 $21.63 $21.63 $21.63 $21.63 $21.63 19
2021-08-20 $21.63 $21.63 $21.63 $21.63 $21.63 0
2021-08-19 $21.63 $21.63 $21.63 $21.63 $21.63 0
2021-08-18 $21.63 $21.63 $21.63 $21.63 $21.63 1
2021-08-17 $21.63 $21.63 $21.63 $21.63 $21.63 79
2021-08-16 $21.63 $21.63 $21.63 $21.63 $21.63 12
2021-08-13 $21.63 $21.63 $21.63 $21.63 $21.63 270
2021-08-12 $21.63 $21.63 $21.63 $21.63 $21.63 18
2021-08-11 $21.10 $21.63 $21.10 $21.63 $21.63 533
2021-08-10 $21.08 $21.08 $21.08 $21.08 $21.08 250
2021-08-09 $21.03 $21.03 $21.03 $21.03 $21.03 30
2021-08-06 $21.03 $21.03 $21.03 $21.03 $21.03 0
2021-08-05 $21.03 $21.03 $21.03 $21.03 $21.03 0
2021-08-04 $21.03 $21.03 $21.03 $21.03 $21.03 1
2021-08-03 $21.03 $21.03 $21.03 $21.03 $21.03 0
2021-08-02 $21.03 $21.03 $21.03 $21.03 $21.03 0
2021-07-30 $21.03 $21.03 $21.03 $21.03 $21.03 111
2021-07-29 $21.03 $21.03 $21.03 $21.03 $21.03 0
2021-07-28 $21.03 $21.03 $21.03 $21.03 $21.03 301
2021-07-27 $21.40 $21.40 $21.40 $21.40 $21.40 8
2021-07-26 $21.40 $21.40 $21.40 $21.40 $21.40 66
2021-07-23 $21.40 $21.40 $21.40 $21.40 $21.40 18
2021-07-22 $21.40 $21.40 $21.40 $21.40 $21.40 581
2021-07-21 $20.34 $20.34 $20.34 $20.34 $20.34 6
2021-07-20 $20.34 $20.34 $20.34 $20.34 $20.34 234
2021-07-19 $20.57 $20.61 $20.35 $20.35 $20.35 401
2021-07-16 $20.56 $20.56 $20.56 $20.56 $20.56 183
2021-07-15 $20.53 $20.53 $20.53 $20.53 $20.53 61
2021-07-14 $20.53 $20.53 $20.53 $20.53 $20.53 149
2021-07-13 $20.63 $20.63 $20.63 $20.63 $20.63 2,169
2021-07-12 $21.00 $21.00 $21.00 $21.00 $21.00 106
2021-07-09 $20.47 $20.47 $20.27 $20.27 $20.27 704
2021-07-08 $20.01 $20.72 $19.81 $20.72 $20.72 734
2021-07-07 $20.01 $20.21 $20.00 $20.00 $20.00 1,643
2021-07-06 $20.81 $20.81 $19.88 $19.88 $19.88 419
2021-07-02 $21.05 $21.05 $21.05 $21.05 $21.05 0
2021-07-01 $21.03 $21.05 $21.03 $21.05 $20.36 1,239
2021-06-30 $20.75 $22.24 $20.75 $22.24 $21.52 1,219
2021-06-29 $20.52 $20.72 $20.52 $20.70 $20.03 1,126
2021-06-28 $20.52 $20.72 $20.50 $20.50 $19.83 744
2021-06-25 $20.78 $20.78 $20.78 $20.78 $20.11 602
2021-06-24 $20.78 $20.98 $20.78 $20.98 $20.30 320
2021-06-23 $21.43 $21.44 $20.68 $20.88 $20.20 1,427
2021-06-22 $20.83 $21.03 $20.83 $21.03 $20.35 540
2021-06-21 $20.60 $20.80 $20.60 $20.80 $20.12 395
2021-06-18 $21.63 $21.63 $21.63 $21.63 $20.93 554
2021-06-17 $21.93 $21.93 $21.93 $21.93 $21.22 15
2021-06-16 $21.93 $21.93 $21.93 $21.93 $21.22 10
2021-06-15 $21.93 $21.93 $21.93 $21.93 $21.22 12
2021-06-14 $21.93 $21.93 $21.93 $21.93 $21.22 103
2021-06-11 $21.93 $21.93 $21.93 $21.93 $21.22 0
2021-06-10 $21.93 $21.93 $21.93 $21.93 $21.22 34
2021-06-09 $21.93 $21.93 $21.93 $21.93 $21.22 7
2021-06-08 $21.73 $21.93 $21.72 $21.93 $21.22 1,135
2021-06-07 $21.02 $21.02 $20.82 $20.82 $20.14 909
2021-06-04 $21.77 $21.97 $21.77 $21.97 $21.26 334
2021-06-03 $21.50 $21.70 $21.50 $21.70 $21.00 578
2021-06-02 $21.83 $22.03 $21.83 $22.03 $21.31 1,271
2021-06-01 $22.08 $22.08 $21.88 $21.88 $21.17 448
2021-05-28 $22.17 $22.17 $21.51 $21.71 $21.01 960
2021-05-27 $20.62 $20.62 $20.62 $20.62 $19.95 40
2021-05-26 $21.62 $21.82 $20.62 $20.62 $19.95 840
2021-05-25 $21.79 $21.92 $21.79 $21.92 $21.21 1,314
2021-05-24 $21.36 $21.36 $21.36 $21.36 $20.67 82
2021-05-21 $21.36 $21.36 $21.36 $21.36 $20.67 104
2021-05-20 $21.36 $21.36 $21.36 $21.36 $20.67 102
2021-05-19 $21.16 $21.36 $21.16 $21.36 $20.67 456
2021-05-18 $22.11 $22.11 $22.11 $22.11 $21.39 283
2021-05-17 $21.68 $22.11 $21.68 $22.11 $21.39 336
2021-05-14 $21.68 $21.68 $21.68 $21.68 $20.98 128
2021-05-13 $20.70 $20.70 $20.70 $20.70 $20.03 250
2021-05-12 $21.58 $21.58 $21.58 $21.58 $20.88 642
2021-05-11 $21.69 $21.69 $21.69 $21.69 $20.99 240
2021-05-10 $21.64 $21.64 $21.64 $21.64 $20.94 400
2021-05-07 $21.61 $21.61 $21.09 $21.09 $20.41 892
2021-05-06 $21.47 $21.47 $21.47 $21.47 $20.77 390
2021-05-05 $22.12 $22.12 $21.47 $21.47 $20.77 922
2021-05-04 $21.64 $22.02 $20.77 $22.02 $21.31 3,583
2021-05-03 $21.89 $22.30 $20.91 $20.91 $20.23 1,049
2021-04-30 $21.33 $21.43 $20.80 $21.17 $20.48 1,641
2021-04-29 $22.27 $25.50 $21.53 $25.50 $24.67 1,483
2021-04-28 $23.33 $23.57 $22.38 $23.57 $22.80 2,123
2021-04-27 $23.13 $23.13 $22.35 $22.35 $21.62 1,871
2021-04-26 $23.03 $23.03 $22.29 $22.29 $21.57 815
2021-04-23 $21.84 $21.84 $21.80 $21.80 $21.09 1,188
2021-04-22 $22.86 $22.86 $21.31 $21.31 $20.62 2,099
2021-04-21 $21.68 $21.87 $21.68 $21.87 $21.16 624
2021-04-20 $21.63 $21.63 $21.37 $21.37 $20.68 3,710
2021-04-19 $22.17 $22.29 $22.15 $22.29 $21.57 606
2021-04-16 $21.80 $21.80 $21.80 $21.80 $21.09 74
2021-04-15 $21.83 $22.08 $21.31 $21.80 $21.09 3,304
2021-04-14 $21.48 $21.48 $21.31 $21.31 $20.62 438
2021-04-13 $22.09 $22.09 $21.37 $21.48 $19.56 3,161
2021-04-12 $20.99 $20.99 $20.91 $20.91 $19.04 773
2021-04-09 $20.70 $20.80 $20.70 $20.80 $18.94 2,317
2021-04-08 $20.60 $20.60 $20.60 $20.60 $18.76 81
2021-04-07 $20.60 $20.60 $20.60 $20.60 $18.76 0
2021-04-06 $20.60 $20.60 $20.60 $20.60 $18.76 0
2021-04-05 $20.60 $20.60 $20.60 $20.60 $18.76 0
2021-04-01 $20.60 $20.60 $20.60 $20.60 $18.76 0
2021-03-31 $20.60 $20.60 $20.60 $20.60 $18.76 0
2021-03-30 $20.60 $20.60 $20.60 $20.60 $18.76 0
2021-03-29 $20.60 $20.60 $20.60 $20.60 $18.76 355
2021-03-26 $20.00 $20.00 $20.00 $20.00 $18.21 1
2021-03-25 $20.15 $20.15 $20.00 $20.00 $18.21 250
2021-03-24 $20.30 $20.30 $20.30 $20.30 $18.49 0
2021-03-23 $20.30 $20.30 $20.30 $20.30 $18.49 0
2021-03-22 $20.30 $20.30 $20.30 $20.30 $18.49 0
2021-03-19 $20.30 $20.30 $20.30 $20.30 $18.49 105
2021-03-18 $20.31 $20.31 $20.31 $20.31 $18.50 169
2021-03-17 $21.21 $21.21 $21.21 $21.21 $19.32 69
2021-03-16 $21.21 $21.21 $21.21 $21.21 $19.32 28
2021-03-15 $21.21 $21.21 $21.21 $21.21 $19.32 30
2021-03-12 $21.21 $21.21 $21.21 $21.21 $19.32 0
2021-03-11 $21.21 $21.21 $21.21 $21.21 $19.32 0
2021-03-10 $21.21 $21.21 $21.21 $21.21 $19.32 0
2021-03-09 $21.21 $21.21 $21.21 $21.21 $19.32 0
2021-03-08 $21.21 $21.21 $21.21 $21.21 $19.32 0
2021-03-05 $21.08 $21.21 $21.08 $21.21 $19.32 500
2021-03-04 $20.64 $20.64 $20.64 $20.64 $18.80 5
2021-03-03 $20.64 $20.64 $20.64 $20.64 $18.80 0
2021-03-02 $20.64 $20.64 $20.64 $20.64 $18.80 0
2021-03-01 $20.64 $20.64 $20.64 $20.64 $18.80 0
2021-02-26 $21.50 $21.50 $21.50 $21.50 $19.58 971
2021-02-25 $21.29 $21.29 $21.29 $21.29 $19.39 21
2021-02-24 $21.29 $21.29 $21.29 $21.29 $19.39 21
2021-02-23 $21.29 $21.29 $21.29 $21.29 $19.39 172
2021-02-22 $20.94 $20.94 $20.94 $20.94 $19.07 5
2021-02-19 $20.94 $20.94 $20.94 $20.94 $19.07 0
2021-02-18 $20.94 $20.94 $20.94 $20.94 $19.07 0
2021-02-17 $20.94 $20.94 $20.94 $20.94 $19.07 0
2021-02-16 $20.94 $20.94 $20.94 $20.94 $19.07 0
2021-02-12 $20.94 $20.94 $20.94 $20.94 $19.07 5
2021-02-11 $21.00 $21.00 $20.94 $20.94 $19.07 950
2021-02-10 $20.66 $20.66 $20.66 $20.66 $18.81 0
2021-02-09 $20.66 $20.66 $20.66 $20.66 $18.81 83
2021-02-08 $20.66 $20.66 $20.66 $20.66 $18.81 27
2021-02-05 $20.70 $20.70 $20.64 $20.66 $18.81 594
2021-02-04 $21.49 $21.49 $21.49 $21.49 $19.57 0
2021-02-03 $21.49 $21.49 $21.49 $21.49 $19.57 8
2021-02-02 $21.49 $21.49 $21.49 $21.49 $19.57 51
2021-02-01 $21.49 $21.49 $21.49 $21.49 $19.57 238
2021-01-29 $21.57 $21.57 $21.57 $21.57 $19.64 0
2021-01-28 $21.57 $21.57 $21.57 $21.57 $19.64 0
2021-01-27 $21.57 $21.57 $21.57 $21.57 $19.64 1
2021-01-26 $21.57 $21.57 $21.57 $21.57 $19.64 1
2021-01-25 $21.57 $21.57 $21.57 $21.57 $19.64 23
2021-01-22 $21.57 $21.57 $21.57 $21.57 $19.64 0
2021-01-21 $21.57 $21.57 $21.57 $21.57 $19.64 0
2021-01-20 $21.57 $21.57 $21.57 $21.57 $19.64 31
2021-01-19 $21.57 $21.57 $21.57 $21.57 $19.64 33
2021-01-15 $21.57 $21.57 $21.57 $21.57 $19.64 240
2021-01-14 $21.87 $21.87 $21.87 $21.87 $19.92 0
2021-01-13 $21.87 $21.87 $21.87 $21.87 $19.92 191
2021-01-12 $21.46 $21.46 $21.46 $21.46 $19.54 43
2021-01-11 $21.46 $21.46 $21.46 $21.46 $19.54 43
2021-01-08 $21.46 $21.46 $21.46 $21.46 $19.54 52
2021-01-07 $21.46 $21.46 $21.46 $21.46 $19.54 3
2021-01-06 $21.46 $21.46 $21.46 $21.46 $19.54 465
2021-01-05 $21.05 $21.05 $21.05 $21.05 $19.17 53
2021-01-04 $21.65 $21.65 $21.05 $21.05 $19.17 440
2020-12-31 $22.00 $22.00 $22.00 $22.00 $20.04 600
2020-12-30 $21.44 $21.44 $21.44 $21.44 $19.53 13
2020-12-29 $21.44 $21.44 $21.44 $21.44 $19.53 0
2020-12-28 $20.60 $20.60 $20.60 $20.60 $18.76 10
2020-12-24 $20.60 $20.60 $20.60 $20.60 $18.76 10
2020-12-23 $20.60 $20.60 $20.60 $20.60 $18.76 1,035
2020-12-22 $20.60 $20.60 $20.60 $20.60 $18.76 11
2020-12-21 $20.60 $20.60 $20.60 $20.60 $18.76 249
2020-12-18 $20.21 $20.21 $20.21 $20.21 $18.41 5
2020-12-17 $20.21 $20.21 $20.21 $20.21 $18.41 82
2020-12-16 $20.21 $20.21 $20.21 $20.21 $18.41 427
2020-12-15 $20.21 $20.21 $20.21 $20.21 $18.41 60
2020-12-14 $20.21 $20.21 $20.21 $20.21 $18.41 53
2020-12-11 $20.21 $20.21 $20.21 $20.21 $18.41 5
2020-12-10 $20.21 $20.21 $20.21 $20.21 $18.41 41
2020-12-09 $20.21 $20.21 $20.21 $20.21 $18.41 0
2020-12-08 $20.21 $20.21 $20.21 $20.21 $18.41 41
2020-12-07 $20.21 $20.21 $20.21 $20.21 $18.41 0
2020-12-04 $20.21 $20.21 $20.21 $20.21 $18.41 9
2020-12-03 $20.21 $20.21 $20.21 $20.21 $18.41 6
2020-12-02 $20.21 $20.21 $20.21 $20.21 $18.41 0
2020-12-01 $20.21 $20.21 $20.21 $20.21 $18.41 0
2020-11-30 $20.21 $20.21 $20.21 $20.21 $18.41 28
2020-11-27 $20.21 $20.21 $20.21 $20.21 $18.41 0
2020-11-25 $20.00 $20.21 $20.00 $20.21 $18.41 1,100
2020-11-24 $19.80 $19.80 $19.80 $19.80 $18.03 9
2020-11-23 $19.80 $19.80 $19.80 $19.80 $18.03 12
2020-11-20 $19.80 $19.80 $19.80 $19.80 $18.03 361
2020-11-19 $19.71 $19.71 $19.71 $19.71 $17.95 27
2020-11-18 $19.92 $19.92 $19.71 $19.71 $17.95 218
2020-11-17 $19.86 $19.86 $19.86 $19.86 $18.09 45
2020-11-16 $19.86 $19.86 $19.86 $19.86 $18.09 88
2020-11-13 $19.86 $19.86 $19.86 $19.86 $18.09 24
2020-11-12 $19.86 $19.86 $19.86 $19.86 $18.09 101
2020-11-11 $19.86 $19.86 $19.86 $19.86 $18.09 16
2020-11-10 $19.65 $19.86 $19.65 $19.86 $18.09 449
2020-11-09 $19.72 $19.72 $19.72 $19.72 $17.96 100
2020-11-06 $19.15 $19.15 $19.15 $19.15 $17.44 292
2020-11-05 $18.02 $18.02 $18.02 $18.02 $16.41 0
2020-11-04 $18.02 $18.02 $18.02 $18.02 $16.41 807
2020-11-03 $17.57 $17.57 $17.57 $17.57 $16.00 6,793
2020-11-02 $17.11 $17.11 $16.96 $16.96 $15.45 8,151
2020-10-30 $16.98 $17.13 $16.90 $17.00 $15.48 6,072
2020-10-29 $17.13 $17.22 $17.13 $17.22 $15.68 5,716
2020-10-28 $17.45 $17.50 $17.45 $17.49 $15.93 1,050
2020-10-27 $18.63 $18.63 $18.43 $18.43 $16.78 819
2020-10-26 $18.77 $18.77 $18.59 $18.59 $16.93 472
2020-10-23 $19.00 $19.00 $19.00 $19.00 $17.30 19
2020-10-22 $19.00 $19.00 $19.00 $19.00 $17.30 373
2020-10-21 $19.33 $19.33 $19.33 $19.33 $17.60 115
2020-10-20 $19.33 $19.33 $19.33 $19.33 $17.60 242
2020-10-19 $19.20 $19.39 $19.20 $19.39 $17.66 222
2020-10-16 $19.21 $19.21 $19.21 $19.21 $17.49 31
2020-10-15 $19.44 $19.44 $19.21 $19.21 $17.49 1,200
2020-10-14 $20.15 $20.15 $20.15 $20.15 $18.35 41
2020-10-13 $20.15 $20.15 $20.15 $20.15 $18.35 11
2020-10-12 $20.15 $20.15 $20.15 $20.15 $18.35 0
2020-10-09 $20.15 $20.15 $20.15 $20.15 $18.35 0
2020-10-08 $20.15 $20.15 $20.15 $20.15 $18.35 87
2020-10-07 $20.30 $20.53 $20.15 $20.15 $18.35 799
2020-10-06 $20.19 $20.19 $20.19 $20.19 $18.39 5
2020-10-05 $20.19 $20.19 $20.19 $20.19 $18.39 108
2020-10-02 $20.15 $20.15 $20.15 $20.15 $18.35 0
2020-10-01 $20.15 $20.15 $20.15 $20.15 $18.35 780
2020-09-30 $20.06 $20.06 $20.06 $20.06 $18.27 14
2020-09-29 $20.06 $20.06 $20.06 $20.06 $18.27 3
2020-09-28 $20.06 $20.06 $20.06 $20.06 $18.27 73
2020-09-25 $20.06 $20.06 $20.06 $20.06 $18.27 0
2020-09-24 $20.06 $20.06 $20.06 $20.06 $18.27 49
2020-09-23 $20.06 $20.06 $20.06 $20.06 $18.27 105
2020-09-22 $20.06 $20.06 $20.06 $20.06 $18.27 230
2020-09-21 $20.48 $20.48 $20.48 $20.48 $18.65 563
2020-09-18 $20.98 $20.98 $20.98 $20.98 $19.11 50
2020-09-17 $20.98 $20.98 $20.98 $20.98 $19.11 221
2020-09-16 $20.78 $20.78 $20.78 $20.78 $18.93 66
2020-09-15 $20.78 $20.78 $20.78 $20.78 $18.93 0
2020-09-14 $20.78 $20.78 $20.78 $20.78 $18.93 0
2020-09-11 $20.78 $20.78 $20.78 $20.78 $18.93 172
2020-09-10 $21.19 $21.19 $21.19 $21.19 $19.30 975
2020-09-09 $20.91 $20.91 $20.91 $20.91 $19.04 25
2020-09-08 $20.91 $20.91 $20.91 $20.91 $19.04 0
2020-09-04 $20.91 $20.91 $20.91 $20.91 $19.04 18
2020-09-03 $20.91 $20.91 $20.91 $20.91 $19.04 15
2020-09-02 $21.15 $21.15 $20.91 $20.91 $19.04 383
2020-09-01 $20.95 $20.95 $20.95 $20.95 $19.07 0
2020-08-31 $20.95 $20.95 $20.95 $20.95 $19.07 5
2020-08-28 $21.03 $21.03 $20.95 $20.95 $19.07 387
2020-08-27 $20.87 $20.87 $20.87 $20.87 $19.01 11
2020-08-26 $20.75 $20.87 $20.75 $20.87 $19.01 432
2020-08-25 $20.89 $20.89 $20.57 $20.57 $18.73 322
2020-08-24 $20.88 $20.88 $20.88 $20.88 $19.02 63
2020-08-21 $20.88 $20.88 $20.88 $20.88 $19.02 0
2020-08-20 $20.88 $20.88 $20.88 $20.88 $19.02 12
2020-08-19 $20.88 $20.88 $20.88 $20.88 $19.02 50
2020-08-18 $21.18 $21.18 $20.88 $20.88 $19.02 709
2020-08-17 $20.02 $20.02 $20.02 $20.02 $18.23 237
2020-08-14 $20.02 $20.02 $20.02 $20.02 $18.23 147
2020-08-13 $19.37 $19.37 $19.37 $19.37 $17.64 77
2020-08-12 $19.37 $19.37 $19.37 $19.37 $17.64 0
2020-08-11 $19.37 $19.37 $19.37 $19.37 $17.64 40
2020-08-10 $19.60 $19.60 $19.37 $19.37 $17.64 370
2020-08-07 $19.61 $19.61 $19.61 $19.61 $17.85 31
2020-08-06 $19.61 $19.61 $19.61 $19.61 $17.85 137
2020-08-05 $19.10 $19.10 $19.10 $19.10 $17.39 0
2020-08-04 $19.24 $19.24 $19.10 $19.10 $17.39 660
2020-08-03 $18.63 $18.63 $18.63 $18.63 $16.97 82
2020-07-31 $18.63 $18.63 $18.63 $18.63 $16.97 341
2020-07-30 $19.60 $19.60 $19.60 $19.60 $17.85 21
2020-07-29 $19.86 $19.86 $19.60 $19.60 $17.85 425
2020-07-28 $19.82 $19.82 $19.52 $19.52 $17.78 450
2020-07-27 $19.62 $19.62 $19.62 $19.62 $17.87 895
2020-07-24 $19.50 $19.50 $19.50 $19.50 $17.76 449
2020-07-23 $19.53 $19.53 $19.53 $19.53 $17.79 9
2020-07-22 $19.53 $19.53 $19.53 $19.53 $17.79 226
2020-07-21 $19.40 $19.40 $19.40 $19.40 $17.67 25
2020-07-20 $19.40 $19.40 $19.40 $19.40 $17.67 1,090
2020-07-17 $19.41 $19.41 $19.41 $19.41 $17.68 113
2020-07-16 $19.49 $19.49 $19.49 $19.49 $17.75 97
2020-07-15 $19.49 $19.49 $19.49 $19.49 $17.75 100
2020-07-14 $18.74 $18.79 $18.74 $18.79 $17.11 1,856
2020-07-13 $19.10 $19.10 $19.10 $19.10 $17.39 315
2020-07-10 $18.76 $19.29 $18.76 $19.29 $17.57 679
2020-07-09 $22.00 $22.02 $22.00 $22.02 $17.77 2,524
2020-07-08 $19.05 $22.30 $19.03 $22.30 $18.00 6,895
2020-07-07 $19.04 $20.83 $19.02 $20.73 $16.73 3,976
2020-07-06 $18.94 $19.30 $18.94 $19.30 $15.58 426
2020-07-02 $21.44 $21.44 $21.44 $21.44 $17.31 151
2020-07-01 $21.55 $21.55 $21.55 $21.55 $17.10 100
2020-06-30 $19.57 $19.57 $19.57 $19.57 $15.53 0
2020-06-29 $19.57 $19.57 $19.57 $19.57 $15.53 1,011
2020-06-26 $19.62 $19.62 $19.62 $19.62 $15.57 0
2020-06-25 $19.62 $19.62 $19.62 $19.62 $15.57 34
2020-06-24 $19.62 $19.62 $19.62 $19.62 $15.57 2
2020-06-23 $19.62 $19.62 $19.62 $19.62 $15.57 112
2020-06-22 $19.28 $19.28 $19.10 $19.10 $15.16 400
2020-06-19 $19.31 $19.31 $19.31 $19.31 $15.32 47
2020-06-18 $19.31 $19.31 $19.31 $19.31 $15.32 344
2020-06-17 $19.27 $19.27 $19.27 $19.27 $15.29 0
2020-06-16 $19.27 $19.27 $19.27 $19.27 $15.29 612
2020-06-15 $19.21 $19.21 $19.21 $19.21 $15.24 37
2020-06-12 $19.21 $19.21 $19.21 $19.21 $15.24 460
2020-06-11 $19.90 $19.90 $19.90 $19.90 $15.79 22
2020-06-10 $19.90 $19.90 $19.90 $19.90 $15.79 116
2020-06-09 $19.90 $19.90 $19.90 $19.90 $15.79 602
2020-06-08 $20.23 $20.47 $20.23 $20.47 $16.24 1,307
2020-06-05 $19.90 $19.90 $19.72 $19.72 $15.65 387
2020-06-04 $19.05 $19.05 $19.05 $19.05 $15.12 1
2020-06-03 $19.05 $19.05 $19.05 $19.05 $15.12 0
2020-06-02 $19.13 $19.13 $18.95 $19.05 $15.12 3,739
2020-06-01 $18.09 $18.09 $18.09 $18.09 $14.35 420
2020-05-29 $18.36 $18.47 $18.36 $18.47 $14.66 427
2020-05-28 $18.75 $18.75 $18.75 $18.75 $14.88 277
2020-05-27 $18.52 $18.52 $18.16 $18.45 $14.64 2,790
2020-05-26 $18.31 $18.35 $18.31 $18.35 $14.56 782
2020-05-22 $17.84 $17.84 $17.41 $17.41 $13.81 2,998
2020-05-21 $18.35 $18.96 $16.78 $17.07 $13.54 1,910
2020-05-20 $17.55 $17.93 $17.55 $17.93 $14.23 6,673
2020-05-19 $17.52 $17.63 $17.49 $17.63 $13.99 13,230
2020-05-18 $17.84 $17.84 $17.64 $17.67 $14.02 9,345
2020-05-15 $17.02 $17.09 $17.02 $17.09 $13.56 5,993
2020-05-14 $16.63 $16.97 $16.63 $16.97 $13.46 598
2020-05-13 $17.84 $17.84 $17.07 $17.31 $13.73 2,576
2020-05-12 $18.20 $18.20 $18.20 $18.20 $14.44 7,390
2020-05-11 $18.19 $18.23 $18.15 $18.19 $14.43 1,397
2020-05-08 $18.32 $18.53 $18.16 $18.16 $14.41 1,660
2020-05-07 $17.80 $17.94 $17.80 $17.94 $14.23 1,552
2020-05-06 $17.71 $17.73 $17.59 $17.73 $14.07 2,258
2020-05-05 $17.64 $17.79 $17.64 $17.79 $14.12 4,560
2020-05-04 $17.60 $17.75 $17.33 $17.75 $14.08 2,003
2020-05-01 $19.05 $19.17 $19.05 $19.17 $15.21 609
2020-04-30 $18.69 $18.69 $18.49 $18.49 $14.67 635
2020-04-29 $19.38 $19.38 $19.38 $19.38 $15.38 465
2020-04-28 $18.88 $18.88 $18.63 $18.88 $14.98 3,126
2020-04-27 $18.29 $18.29 $18.23 $18.26 $14.49 1,025
2020-04-24 $18.29 $18.39 $18.29 $18.39 $14.59 1,391
2020-04-23 $18.04 $18.55 $18.04 $18.55 $14.72 2,923
2020-04-22 $18.31 $18.31 $18.31 $18.31 $14.53 1,631
2020-04-21 $17.95 $18.15 $17.95 $18.15 $14.40 268
2020-04-20 $18.80 $19.00 $18.80 $19.00 $15.08 798
2020-04-17 $18.50 $18.50 $18.49 $18.49 $14.67 1,998
2020-04-16 $18.21 $18.25 $18.21 $18.25 $14.48 1,005
2020-04-15 $18.18 $18.26 $18.10 $18.26 $14.49 7,720
2020-04-14 $19.29 $19.33 $19.29 $19.33 $15.34 5,087
2020-04-13 $17.86 $19.25 $17.86 $19.25 $15.27 987
2020-04-09 $18.61 $18.61 $18.61 $18.61 $14.77 438
2020-04-08 $17.97 $17.97 $17.97 $17.97 $14.26 1,075
2020-04-07 $16.44 $16.44 $16.44 $16.44 $13.04 42
2020-04-06 $16.44 $16.44 $16.44 $16.44 $13.04 2,929
2020-04-03 $16.10 $16.10 $16.10 $16.10 $12.77 0
2020-04-02 $16.10 $16.10 $16.10 $16.10 $12.77 220
2020-04-01 $16.42 $16.42 $16.42 $16.42 $13.03 0
2020-03-31 $16.42 $16.42 $16.42 $16.42 $13.03 55
2020-03-30 $16.60 $16.60 $16.42 $16.42 $13.03 416
2020-03-27 $15.93 $15.93 $15.93 $15.93 $12.64 0
2020-03-26 $15.93 $15.93 $15.93 $15.93 $12.64 2
2020-03-25 $16.11 $16.11 $15.93 $15.93 $12.64 393
2020-03-24 $16.05 $16.05 $16.00 $16.00 $12.70 400
2020-03-23 $15.57 $15.57 $15.57 $15.57 $12.35 0
2020-03-20 $15.57 $15.57 $15.57 $15.57 $12.35 235
2020-03-19 $15.69 $15.69 $15.69 $15.69 $12.45 17,739
2020-03-18 $15.72 $15.72 $15.72 $15.72 $12.47 40
2020-03-17 $16.29 $16.29 $15.72 $15.72 $12.47 786
2020-03-16 $16.17 $16.17 $16.17 $16.17 $12.83 100
2020-03-13 $17.19 $17.19 $17.19 $17.19 $13.64 16
2020-03-12 $17.19 $17.19 $17.19 $17.19 $13.64 2,200
2020-03-11 $22.24 $22.24 $22.24 $22.24 $17.65 0
2020-03-10 $22.24 $22.24 $22.24 $22.24 $17.65 57
2020-03-09 $22.24 $22.24 $22.24 $22.24 $17.65 18
2020-03-06 $22.24 $22.24 $22.24 $22.24 $17.65 0
2020-03-05 $22.24 $22.24 $22.24 $22.24 $17.65 0
2020-03-04 $22.24 $22.24 $22.24 $22.24 $17.65 320
2020-03-03 $21.00 $21.00 $21.00 $21.00 $16.66 53
2020-03-02 $21.00 $21.00 $21.00 $21.00 $16.66 0
2020-02-28 $21.00 $21.00 $21.00 $21.00 $16.66 500
2020-02-27 $22.51 $22.51 $22.51 $22.51 $17.86 0
2020-02-26 $22.51 $22.51 $22.51 $22.51 $17.86 160
2020-02-25 $22.73 $22.73 $22.73 $22.73 $18.04 0
2020-02-24 $22.73 $22.73 $22.73 $22.73 $18.04 0
2020-02-21 $22.73 $22.73 $22.73 $22.73 $18.04 0
2020-02-20 $22.73 $22.73 $22.73 $22.73 $18.04 50
2020-02-19 $22.73 $22.73 $22.73 $22.73 $18.04 0
2020-02-18 $22.73 $22.73 $22.73 $22.73 $18.04 15
2020-02-14 $22.73 $22.73 $22.73 $22.73 $18.04 0
2020-02-13 $22.73 $22.73 $22.73 $22.73 $18.04 0
2020-02-12 $22.73 $22.73 $22.73 $22.73 $18.04 0
2020-02-11 $22.73 $22.73 $22.73 $22.73 $18.04 1
2020-02-10 $22.73 $22.73 $22.73 $22.73 $18.04 0
2020-02-07 $22.73 $22.73 $22.73 $22.73 $18.04 0
2020-02-06 $22.73 $22.73 $22.73 $22.73 $18.04 5
2020-02-05 $22.73 $22.73 $22.73 $22.73 $18.04 1
2020-02-04 $22.93 $22.93 $22.73 $22.73 $18.04 500
2020-02-03 $22.66 $22.66 $22.66 $22.66 $17.98 535
2020-01-31 $22.84 $22.84 $22.84 $22.84 $18.12 0
2020-01-30 $22.84 $22.84 $22.84 $22.84 $18.12 177
2020-01-29 $22.69 $22.73 $22.69 $22.73 $18.04 400
2020-01-28 $23.13 $23.13 $23.13 $23.13 $18.35 0
2020-01-27 $23.13 $23.13 $23.13 $23.13 $18.35 0
2020-01-24 $23.13 $23.13 $23.13 $23.13 $18.35 0
2020-01-23 $23.13 $23.13 $23.13 $23.13 $18.35 0
2020-01-22 $23.13 $23.13 $23.13 $23.13 $18.35 100
2020-01-21 $22.23 $22.23 $22.23 $22.23 $17.64 0
2020-01-17 $22.23 $22.23 $22.23 $22.23 $17.64 550
2020-01-16 $22.15 $22.15 $22.15 $22.15 $17.58 0
2020-01-15 $22.15 $22.15 $22.15 $22.15 $17.58 1,002
2020-01-14 $22.15 $22.15 $22.15 $22.15 $17.58 0
2020-01-13 $22.15 $22.15 $22.15 $22.15 $17.58 0
2020-01-10 $22.15 $22.15 $22.15 $22.15 $17.58 100
2020-01-09 $22.25 $22.31 $22.10 $22.24 $17.65 852
2020-01-08 $21.82 $21.82 $21.82 $21.82 $17.31 50
2020-01-07 $21.82 $21.82 $21.82 $21.82 $17.31 44
2020-01-06 $21.82 $21.82 $21.82 $21.82 $17.31 300
2020-01-03 $22.06 $22.06 $22.06 $22.06 $17.50 0
2020-01-02 $22.06 $22.06 $22.06 $22.06 $17.50 500
2019-12-31 $22.12 $22.12 $22.12 $22.12 $17.55 0
2019-12-30 $22.12 $22.12 $22.12 $22.12 $17.55 366
2019-12-27 $22.00 $22.00 $22.00 $22.00 $17.46 416
2019-12-26 $21.69 $21.69 $21.69 $21.69 $17.21 0
2019-12-24 $21.69 $21.69 $21.69 $21.69 $17.21 0
2019-12-23 $21.69 $21.69 $21.69 $21.69 $17.21 0
2019-12-20 $21.69 $21.69 $21.69 $21.69 $17.21 0
2019-12-19 $21.85 $21.85 $21.69 $21.69 $17.21 639
2019-12-18 $21.50 $21.50 $21.50 $21.50 $17.06 0
2019-12-17 $21.50 $21.50 $21.50 $21.50 $17.06 0
2019-12-16 $21.69 $21.69 $21.50 $21.50 $17.06 1,300
2019-12-13 $20.95 $20.95 $20.95 $20.95 $16.62 0
2019-12-12 $20.95 $20.95 $20.95 $20.95 $16.62 0
2019-12-11 $20.95 $20.95 $20.95 $20.95 $16.62 100
2019-12-10 $20.50 $20.50 $20.50 $20.50 $16.27 0
2019-12-09 $20.50 $20.50 $20.50 $20.50 $16.27 0
2019-12-06 $20.50 $20.50 $20.50 $20.50 $16.27 0
2019-12-05 $20.50 $20.50 $20.50 $20.50 $16.27 250
2019-12-04 $20.19 $20.19 $20.19 $20.19 $16.02 0
2019-12-03 $20.19 $20.19 $20.19 $20.19 $16.02 176
2019-12-02 $20.58 $20.58 $20.58 $20.58 $16.33 0
2019-11-29 $20.58 $20.58 $20.58 $20.58 $16.33 0
2019-11-27 $20.58 $20.58 $20.58 $20.58 $16.33 31
2019-11-26 $20.58 $20.58 $20.58 $20.58 $16.33 199
2019-11-25 $20.60 $20.60 $20.60 $20.60 $16.35 0
2019-11-22 $20.60 $20.60 $20.60 $20.60 $16.35 0
2019-11-21 $20.60 $20.60 $20.60 $20.60 $16.35 94
2019-11-20 $20.60 $20.60 $20.60 $20.60 $16.35 0
2019-11-19 $20.60 $20.60 $20.60 $20.60 $16.35 53
2019-11-18 $20.60 $20.60 $20.60 $20.60 $16.35 0
2019-11-15 $20.60 $20.60 $20.60 $20.60 $16.35 0
2019-11-14 $20.60 $20.60 $20.60 $20.60 $16.35 0
2019-11-13 $20.60 $20.60 $20.60 $20.60 $16.35 0
2019-11-12 $20.60 $20.60 $20.60 $20.60 $16.35 11
2019-11-11 $20.60 $20.60 $20.60 $20.60 $16.35 11
2019-11-08 $20.60 $20.60 $20.60 $20.60 $16.35 0
2019-11-07 $20.60 $20.60 $20.60 $20.60 $16.35 100
2019-11-06 $20.60 $20.60 $20.60 $20.60 $16.35 260
2019-11-05 $20.73 $20.73 $20.73 $20.73 $16.45 500
2019-11-04 $21.40 $21.40 $21.40 $21.40 $16.98 0
2019-11-01 $21.40 $21.40 $21.40 $21.40 $16.98 0
2019-10-31 $21.40 $21.40 $21.40 $21.40 $16.98 10
2019-10-30 $21.40 $21.40 $21.40 $21.40 $16.98 0
2019-10-29 $21.40 $21.40 $21.40 $21.40 $16.98 0
2019-10-28 $21.40 $21.40 $21.40 $21.40 $16.98 50
2019-10-25 $21.40 $21.40 $21.40 $21.40 $16.98 190
2019-10-24 $21.91 $21.91 $21.91 $21.91 $17.38 0
2019-10-23 $21.91 $21.91 $21.91 $21.91 $17.38 0
2019-10-22 $21.91 $21.91 $21.91 $21.91 $17.38 9
2019-10-21 $21.91 $21.91 $21.91 $21.91 $17.38 1,050
2019-10-18 $20.87 $20.87 $20.87 $20.87 $16.56 0
2019-10-17 $20.87 $20.87 $20.87 $20.87 $16.56 0
2019-10-16 $20.87 $20.87 $20.87 $20.87 $16.56 75
2019-10-15 $20.87 $20.87 $20.87 $20.87 $16.56 0
2019-10-14 $20.87 $20.87 $20.87 $20.87 $16.56 125
2019-10-11 $20.47 $20.47 $20.47 $20.47 $16.24 106
2019-10-10 $20.47 $20.47 $20.47 $20.47 $16.24 102
2019-10-09 $19.96 $20.01 $19.96 $20.01 $15.88 200
2019-10-08 $19.84 $19.84 $19.84 $19.84 $15.74 0
2019-10-07 $19.84 $19.84 $19.84 $19.84 $15.74 0
2019-10-04 $19.85 $19.85 $19.84 $19.84 $15.74 202
2019-10-03 $19.34 $19.34 $19.34 $19.34 $15.35 100
2019-10-02 $19.38 $19.38 $19.38 $19.38 $15.38 0
2019-10-01 $19.38 $19.38 $19.38 $19.38 $15.38 0
2019-09-30 $19.38 $19.38 $19.38 $19.38 $15.38 0
2019-09-27 $19.38 $19.38 $19.38 $19.38 $15.38 550
2019-09-26 $20.10 $20.10 $20.10 $20.10 $15.95 0
2019-09-25 $20.10 $20.10 $20.10 $20.10 $15.95 0
2019-09-24 $20.10 $20.10 $20.10 $20.10 $15.95 0
2019-09-23 $20.10 $20.10 $20.10 $20.10 $15.95 0
2019-09-20 $20.10 $20.10 $20.10 $20.10 $15.95 0
2019-09-19 $20.10 $20.10 $20.10 $20.10 $15.95 0
2019-09-18 $20.10 $20.10 $20.10 $20.10 $15.95 2,000
2019-09-17 $20.50 $20.50 $20.50 $20.50 $16.27 0
2019-09-16 $20.50 $20.50 $20.50 $20.50 $16.27 260
2019-09-13 $20.57 $20.59 $20.56 $20.56 $16.31 1,670
2019-09-12 $19.91 $19.91 $19.91 $19.91 $15.80 0
2019-09-11 $19.91 $19.91 $19.91 $19.91 $15.80 0
2019-09-10 $19.91 $19.91 $19.91 $19.91 $15.80 0
2019-09-09 $19.91 $19.91 $19.91 $19.91 $15.80 300
2019-09-06 $19.27 $19.49 $19.27 $19.29 $15.31 2,428
2019-09-05 $17.79 $17.79 $17.79 $17.79 $14.12 0
2019-09-04 $17.79 $17.79 $17.79 $17.79 $14.12 8
2019-09-03 $17.79 $17.79 $17.79 $17.79 $14.12 0
2019-08-30 $17.79 $17.79 $17.79 $17.79 $14.12 0
2019-08-29 $17.79 $17.79 $17.79 $17.79 $14.12 0
2019-08-28 $17.79 $17.79 $17.79 $17.79 $14.12 0
2019-08-27 $17.79 $17.79 $17.79 $17.79 $14.12 0
2019-08-26 $17.79 $17.79 $17.79 $17.79 $14.12 62
2019-08-23 $17.83 $17.83 $17.79 $17.79 $14.12 300
2019-08-22 $18.06 $18.06 $18.06 $18.06 $14.33 0
2019-08-21 $18.04 $18.06 $18.04 $18.06 $14.33 200
2019-08-20 $17.92 $17.92 $17.92 $17.92 $14.22 0
2019-08-19 $17.92 $17.92 $17.92 $17.92 $14.22 0
2019-08-15 $17.92 $17.92 $17.92 $17.92 $14.22 200
2019-08-14 $17.92 $17.92 $17.92 $17.92 $14.22 236
2019-08-13 $18.06 $18.06 $18.06 $18.06 $14.33 200
2019-08-12 $18.06 $18.06 $18.06 $18.06 $14.33 200
2019-08-09 $18.06 $18.06 $18.06 $18.06 $14.33 200
2019-08-08 $18.06 $18.06 $18.06 $18.06 $14.33 0
2019-08-07 $18.06 $18.06 $18.06 $18.06 $14.33 150
2019-08-06 $18.08 $18.08 $18.08 $18.08 $14.35 200
2019-08-05 $17.91 $17.91 $17.91 $17.91 $14.21 600
2019-08-02 $17.91 $17.91 $17.91 $17.91 $14.21 600
2019-08-01 $17.91 $17.91 $17.91 $17.91 $14.21 600
2019-07-31 $17.67 $17.67 $17.45 $17.45 $13.85 34
2019-07-30 $17.67 $17.67 $17.45 $17.45 $13.85 400
2019-07-29 $17.67 $17.67 $17.45 $17.45 $13.85 377
2019-07-26 $17.45 $17.45 $17.45 $17.45 $13.85 0
2019-07-25 $17.67 $17.67 $17.45 $17.45 $13.85 300
2019-07-24 $20.27 $20.27 $20.27 $20.27 $16.08 100
2019-07-23 $19.32 $19.32 $19.32 $19.32 $15.33 1
2019-07-22 $19.32 $19.32 $19.32 $19.32 $15.33 0
2019-07-19 $19.32 $19.32 $19.32 $19.32 $15.33 0
2019-07-18 $19.32 $19.32 $19.32 $19.32 $15.33 0
2019-07-17 $19.32 $19.32 $19.32 $19.32 $15.33 5
2019-07-16 $19.32 $19.32 $19.32 $19.32 $15.33 0
2019-07-15 $19.32 $19.32 $19.32 $19.32 $15.33 0
2019-07-12 $19.32 $19.32 $19.32 $19.32 $15.33 0
2019-07-11 $19.32 $19.32 $19.32 $19.32 $15.33 0
2019-07-10 $19.32 $19.32 $19.32 $19.32 $15.33 136
2019-07-09 $19.23 $19.23 $19.23 $19.23 $15.26 0
2019-07-08 $19.30 $19.30 $19.23 $19.23 $15.26 200
2019-07-05 $18.73 $18.73 $18.73 $18.73 $14.86 0
2019-07-03 $18.73 $18.73 $18.73 $18.73 $14.86 0
2019-07-02 $18.73 $18.73 $18.73 $18.73 $14.86 0
2019-07-01 $18.73 $18.73 $18.73 $18.73 $14.86 0
2019-06-28 $18.73 $18.73 $18.73 $18.73 $14.86 0
2019-06-27 $18.73 $18.73 $18.73 $18.73 $14.86 0
2019-06-26 $18.73 $18.73 $18.73 $18.73 $14.86 0
2019-06-25 $18.73 $18.73 $18.73 $18.73 $14.86 0
2019-06-24 $18.73 $18.73 $18.73 $18.73 $14.86 0
2019-06-21 $18.73 $18.73 $18.73 $18.73 $14.86 0
2019-06-19 $18.73 $18.73 $18.73 $18.73 $14.86 25
2019-06-18 $18.73 $18.73 $18.73 $18.73 $14.86 0
2019-06-17 $18.73 $18.73 $18.73 $18.73 $14.86 3
2019-06-14 $18.73 $18.73 $18.73 $18.73 $14.86 0
2019-06-13 $18.73 $18.73 $18.73 $18.73 $14.86 0
2019-06-12 $18.73 $18.73 $18.73 $18.73 $14.86 366
2019-06-11 $18.49 $18.49 $18.49 $18.49 $14.67 0
2019-06-06 $18.49 $18.49 $18.49 $18.49 $14.67 0
2019-06-05 $18.49 $18.49 $18.49 $18.49 $14.67 0
2019-06-03 $18.49 $18.49 $18.49 $18.49 $14.67 0
2019-05-31 $18.49 $18.49 $18.49 $18.49 $14.67 0
2019-05-30 $18.49 $18.49 $18.49 $18.49 $14.67 0
2019-05-29 $18.49 $18.49 $18.49 $18.49 $14.67 0
2019-05-28 $18.49 $18.49 $18.49 $18.49 $14.67 0
2019-05-24 $18.49 $18.49 $18.49 $18.49 $14.67 372
2019-05-23 $18.84 $18.84 $18.84 $18.84 $14.95 0
2019-05-22 $18.84 $18.84 $18.84 $18.84 $14.95 0
2019-05-21 $18.84 $18.84 $18.84 $18.84 $14.95 0
2019-05-20 $18.84 $18.84 $18.84 $18.84 $14.95 0
2019-05-17 $18.84 $18.84 $18.84 $18.84 $14.95 75
2019-05-16 $18.84 $18.84 $18.84 $18.84 $14.95 315
2019-05-15 $19.57 $19.57 $19.57 $19.57 $15.53 0
2019-05-14 $19.57 $19.57 $19.57 $19.57 $15.53 0
2019-05-13 $19.57 $19.57 $19.57 $19.57 $15.53 0
2019-05-10 $19.57 $19.57 $19.57 $19.57 $15.53 0
2019-05-09 $19.57 $19.57 $19.57 $19.57 $15.53 0
2019-05-08 $19.57 $19.57 $19.57 $19.57 $15.53 51
2019-05-07 $19.57 $19.57 $19.57 $19.57 $15.53 100
2019-05-06 $20.39 $20.39 $20.39 $20.39 $16.18 0
2019-05-03 $20.39 $20.39 $20.39 $20.39 $16.18 0
2019-05-02 $20.30 $20.39 $20.30 $20.39 $16.18 1,346
2019-05-01 $22.01 $22.01 $22.01 $22.01 $17.46 0
2019-04-30 $22.01 $22.01 $22.01 $22.01 $17.46 0
2019-04-29 $22.01 $22.01 $22.01 $22.01 $17.46 0
2019-04-26 $22.01 $22.01 $22.01 $22.01 $17.46 23
2019-04-25 $22.01 $22.01 $22.01 $22.01 $17.46 0
2019-04-24 $22.01 $22.01 $22.01 $22.01 $17.46 0
2019-04-23 $22.01 $22.01 $22.01 $22.01 $17.46 0
2019-04-22 $22.01 $22.01 $22.01 $22.01 $17.46 0
2019-04-18 $22.01 $22.01 $22.01 $22.01 $17.46 0
2019-04-17 $22.01 $22.01 $22.01 $22.01 $17.46 0
2019-04-16 $21.98 $22.01 $21.98 $22.01 $17.46 300
2019-04-15 $21.21 $21.21 $21.21 $21.21 $16.83 1
2019-04-12 $21.21 $21.21 $21.21 $21.21 $16.83 0
2019-04-11 $21.21 $21.21 $21.21 $21.21 $16.83 0
2019-04-10 $21.21 $21.21 $21.21 $21.21 $16.83 0
2019-04-09 $21.21 $21.21 $21.21 $21.21 $16.83 0
2019-04-08 $21.21 $21.21 $21.21 $21.21 $16.83 1,500
2019-04-05 $21.44 $21.44 $21.16 $21.16 $16.79 885
2019-04-04 $21.52 $21.52 $21.52 $21.52 $17.08 25
2019-04-03 $21.52 $21.52 $21.52 $21.52 $16.69 0
2019-04-02 $21.52 $21.52 $21.52 $21.52 $16.69 0
2019-04-01 $21.52 $21.52 $21.52 $21.52 $16.69 514
2019-03-29 $21.21 $21.21 $21.21 $21.21 $16.45 0
2019-03-28 $21.21 $21.21 $21.21 $21.21 $16.45 0
2019-03-27 $21.21 $21.21 $21.21 $21.21 $16.45 0
2019-03-26 $21.21 $21.21 $21.21 $21.21 $16.45 0
2019-03-25 $21.21 $21.21 $21.21 $21.21 $16.45 208
2019-03-22 $20.97 $20.97 $20.97 $20.97 $16.26 3
2019-03-21 $20.97 $20.97 $20.97 $20.97 $16.26 37
2019-03-20 $20.97 $20.97 $20.97 $20.97 $16.26 0
2019-03-19 $20.97 $20.97 $20.97 $20.97 $16.26 107
2019-03-18 $20.97 $20.97 $20.97 $20.97 $16.26 0
2019-03-14 $20.97 $20.97 $20.97 $20.97 $16.26 0
2019-03-13 $20.97 $20.97 $20.97 $20.97 $16.26 0
2019-03-12 $20.97 $20.97 $20.97 $20.97 $16.26 0
2019-03-11 $20.97 $20.97 $20.97 $20.97 $16.26 183
2019-03-08 $21.43 $21.43 $21.43 $21.43 $16.62 0
2019-03-07 $21.43 $21.43 $21.43 $21.43 $16.62 0
2019-03-06 $21.43 $21.43 $21.43 $21.43 $16.62 0
2019-03-05 $21.50 $21.50 $21.34 $21.43 $16.62 2,412
2019-03-04 $21.50 $21.50 $21.50 $21.50 $16.67 0
2019-03-01 $21.50 $21.50 $21.50 $21.50 $16.67 0
2019-02-28 $21.50 $21.50 $21.50 $21.50 $16.67 0
2019-02-27 $21.50 $21.50 $21.50 $21.50 $16.67 0
2019-02-26 $21.50 $21.50 $21.50 $21.50 $16.67 100
2019-02-22 $21.07 $21.07 $21.07 $21.07 $16.34 39
2019-02-21 $21.07 $21.07 $21.07 $21.07 $16.34 196
2019-02-20 $19.50 $19.50 $19.50 $19.50 $15.12 0
2019-02-15 $19.50 $19.50 $19.50 $19.50 $15.12 0
2019-02-14 $19.50 $19.50 $19.50 $19.50 $15.12 0
2019-02-13 $19.50 $19.50 $19.50 $19.50 $15.12 200
2019-02-12 $19.99 $19.99 $19.99 $19.99 $15.50 15
2019-02-11 $19.99 $19.99 $19.99 $19.99 $15.50 0
2019-02-08 $19.99 $19.99 $19.99 $19.99 $15.50 0
2019-02-07 $19.98 $19.99 $19.81 $19.99 $15.50 1,276
2019-02-06 $20.10 $20.10 $20.10 $20.10 $15.59 0
2019-02-05 $20.10 $20.10 $20.10 $20.10 $15.59 11
2019-02-04 $20.10 $20.10 $20.10 $20.10 $15.59 726
2019-02-01 $19.97 $19.97 $19.97 $19.97 $15.49 27
2019-01-31 $19.97 $19.97 $19.97 $19.97 $15.49 41
2019-01-30 $19.97 $19.97 $19.97 $19.97 $15.49 0
2019-01-29 $19.97 $19.97 $19.97 $19.97 $15.49 1,215
2019-01-28 $19.64 $19.64 $19.64 $19.64 $15.23 0
2019-01-25 $19.64 $19.64 $19.64 $19.64 $15.23 0
2019-01-24 $19.64 $19.64 $19.64 $19.64 $15.23 0
2019-01-23 $19.64 $19.64 $19.64 $19.64 $15.23 1,500
2019-01-22 $19.43 $19.43 $19.43 $19.43 $15.07 36
2019-01-18 $19.43 $19.43 $19.43 $19.43 $15.07 8
2019-01-17 $19.43 $19.43 $19.43 $19.43 $15.07 23
2019-01-16 $19.43 $19.43 $19.43 $19.43 $15.07 0
2019-01-15 $19.43 $19.43 $19.43 $19.43 $15.07 0
2019-01-14 $19.43 $19.43 $19.43 $19.43 $15.07 1
2019-01-11 $19.43 $19.43 $19.43 $19.43 $15.07 170
2019-01-10 $19.67 $19.67 $19.67 $19.67 $15.25 236
2019-01-09 $19.23 $19.23 $19.23 $19.23 $14.91 0
2019-01-08 $19.23 $19.23 $19.23 $19.23 $14.91 0
2019-01-07 $19.20 $19.23 $19.20 $19.23 $14.91 300
2019-01-04 $18.96 $18.96 $18.96 $18.96 $14.70 776
2019-01-03 $18.38 $18.38 $18.38 $18.38 $14.25 1
2019-01-02 $18.38 $18.38 $18.38 $18.38 $14.25 4
2018-12-31 $18.38 $18.38 $18.38 $18.38 $14.25 676
2018-12-27 $17.77 $17.77 $17.77 $17.77 $13.78 109
2018-12-26 $18.24 $18.24 $18.24 $18.24 $14.15 0
2018-12-24 $18.24 $18.24 $18.24 $18.24 $14.15 8
2018-12-21 $18.24 $18.24 $18.24 $18.24 $14.15 594
2018-12-20 $18.00 $18.00 $18.00 $18.00 $13.96 141
2018-12-19 $18.45 $18.45 $18.45 $18.45 $14.31 505
2018-12-18 $18.51 $18.51 $18.51 $18.51 $14.36 60
2018-12-14 $18.51 $18.51 $18.51 $18.51 $14.36 109
2018-12-13 $18.72 $18.72 $18.72 $18.72 $14.52 22
2018-12-12 $18.72 $18.72 $18.72 $18.72 $14.52 0
2018-12-11 $18.72 $18.72 $18.72 $18.72 $14.52 100
2018-12-10 $19.37 $19.37 $19.37 $19.37 $15.02 60
2018-12-07 $19.37 $19.37 $19.37 $19.37 $15.02 0
2018-12-06 $18.88 $19.37 $18.88 $19.37 $15.02 782
2018-12-04 $19.20 $19.20 $19.10 $19.10 $14.81 210
2018-12-03 $19.62 $19.62 $19.62 $19.62 $15.22 0
2018-11-30 $19.62 $19.62 $19.62 $19.62 $15.22 200
2018-11-29 $21.52 $21.52 $21.52 $21.52 $16.69 0
2018-11-28 $21.52 $21.52 $21.52 $21.52 $16.69 10
2018-11-27 $21.52 $21.52 $21.52 $21.52 $16.69 0
2018-11-26 $21.52 $21.52 $21.52 $21.52 $16.69 0
2018-11-21 $21.52 $21.52 $21.52 $21.52 $16.69 0
2018-11-20 $21.52 $21.52 $21.52 $21.52 $16.69 0
2018-11-19 $21.52 $21.52 $21.52 $21.52 $16.69 1
2018-11-16 $21.52 $21.52 $21.52 $21.52 $16.69 0
2018-11-15 $21.52 $21.52 $21.52 $21.52 $16.69 455
2018-11-14 $22.00 $22.00 $22.00 $22.00 $17.06 2
2018-11-13 $22.00 $22.00 $22.00 $22.00 $17.06 0
2018-11-12 $22.00 $22.00 $22.00 $22.00 $17.06 30
2018-11-09 $22.00 $22.00 $22.00 $22.00 $17.06 0
2018-11-08 $22.00 $22.00 $22.00 $22.00 $17.06 0
2018-11-07 $22.00 $22.00 $22.00 $22.00 $17.06 0
2018-11-06 $22.00 $22.00 $22.00 $22.00 $17.06 0
2018-11-05 $22.00 $22.00 $22.00 $22.00 $17.06 0
2018-11-02 $22.00 $22.00 $22.00 $22.00 $17.06 0
2018-11-01 $22.00 $22.00 $22.00 $22.00 $17.06 850
2018-10-31 $21.48 $21.78 $21.48 $21.78 $16.89 715
2018-10-30 $21.41 $21.41 $21.41 $21.41 $16.60 119
2018-10-29 $21.41 $21.41 $21.41 $21.41 $16.60 798
2018-10-26 $21.30 $21.30 $21.30 $21.30 $16.52 100
2018-10-25 $21.30 $21.30 $21.30 $21.30 $16.52 0
2018-10-24 $21.30 $21.30 $21.30 $21.30 $16.52 100
2018-10-23 $22.96 $22.96 $22.96 $22.96 $17.81 0
2018-10-22 $22.96 $22.96 $22.96 $22.96 $17.81 0
2018-10-19 $22.96 $22.96 $22.96 $22.96 $17.81 0
2018-10-18 $22.96 $22.96 $22.96 $22.96 $17.81 0
2018-10-17 $22.96 $22.96 $22.96 $22.96 $17.81 0
2018-10-16 $22.96 $22.96 $22.96 $22.96 $17.81 21
2018-10-15 $22.96 $22.96 $22.96 $22.96 $17.81 0
2018-10-12 $22.98 $22.98 $22.96 $22.96 $17.81 1,100
2018-10-11 $23.55 $23.55 $23.55 $23.55 $18.26 100
2018-10-10 $24.62 $24.62 $24.62 $24.62 $19.09 0
2018-10-09 $24.62 $24.62 $24.62 $24.62 $19.09 22
2018-10-08 $24.62 $24.62 $24.62 $24.62 $19.09 0
2018-10-05 $24.62 $24.62 $24.62 $24.62 $19.09 100
2018-10-04 $26.19 $26.19 $26.19 $26.19 $20.31 108
2018-10-03 $26.19 $26.19 $26.19 $26.19 $20.31 0
2018-10-02 $26.19 $26.19 $26.19 $26.19 $20.31 0
2018-10-01 $26.19 $26.19 $26.19 $26.19 $20.31 65
2018-09-28 $26.19 $26.19 $26.19 $26.19 $20.31 127
2018-09-27 $26.41 $26.41 $26.41 $26.41 $20.48 100
2018-09-26 $26.75 $26.91 $26.75 $26.91 $20.87 416
2018-09-25 $27.75 $27.75 $27.75 $27.75 $21.52 2
2018-09-24 $27.75 $27.75 $27.75 $27.75 $21.52 0
2018-09-21 $27.99 $27.99 $27.75 $27.75 $21.52 1,326
2018-09-20 $27.91 $27.91 $27.91 $27.91 $21.65 100
2018-09-19 $26.86 $26.86 $26.86 $26.86 $20.83 5
2018-09-18 $26.95 $27.01 $26.86 $26.86 $20.83 4,667
2018-09-17 $25.09 $25.09 $25.09 $25.09 $19.46 370
2018-09-14 $25.37 $25.37 $25.37 $25.37 $19.68 260
2018-09-13 $25.06 $25.40 $25.06 $25.40 $19.70 550
2018-09-12 $24.44 $24.44 $24.44 $24.44 $18.95 0
2018-09-11 $24.44 $24.44 $24.44 $24.44 $18.95 0
2018-09-10 $24.44 $24.44 $24.44 $24.44 $18.95 0
2018-09-07 $24.44 $24.44 $24.44 $24.44 $18.95 1,010
2018-09-06 $24.80 $24.80 $24.80 $24.80 $19.23 14
2018-09-05 $24.72 $24.80 $24.72 $24.80 $19.23 433
2018-09-04 $25.17 $25.17 $25.17 $25.17 $19.52 0
2018-08-31 $25.17 $25.17 $25.17 $25.17 $19.52 100
2018-08-30 $25.31 $25.31 $25.31 $25.31 $19.63 0
2018-08-29 $25.31 $25.31 $25.31 $25.31 $19.63 200
2018-08-28 $24.82 $24.82 $24.82 $24.82 $19.25 0
2018-08-27 $24.82 $24.82 $24.82 $24.82 $19.25 0
2018-08-24 $24.82 $24.82 $24.82 $24.82 $19.25 339
2018-08-23 $23.29 $23.29 $23.29 $23.29 $18.06 0
2018-08-22 $23.29 $23.29 $23.29 $23.29 $18.06 0
2018-08-21 $23.29 $23.29 $23.29 $23.29 $18.06 37
2018-08-20 $23.29 $23.29 $23.29 $23.29 $18.06 0
2018-08-17 $23.29 $23.29 $23.29 $23.29 $18.06 108
2018-08-16 $23.29 $23.29 $23.29 $23.29 $18.06 100
2018-08-15 $23.76 $23.76 $23.76 $23.76 $18.43 0
2018-08-14 $23.76 $23.76 $23.76 $23.76 $18.43 0
2018-08-13 $23.76 $23.76 $23.76 $23.76 $18.43 15
2018-08-10 $23.76 $23.76 $23.76 $23.76 $18.43 1,070
2018-08-09 $24.26 $24.26 $24.26 $24.26 $18.81 1,111
2018-08-08 $24.24 $24.24 $24.24 $24.24 $18.80 0
2018-08-07 $24.24 $24.24 $24.24 $24.24 $18.80 0
2018-08-06 $24.24 $24.24 $24.24 $24.24 $18.80 0
2018-08-03 $24.24 $24.24 $24.24 $24.24 $18.80 0
2018-08-02 $24.24 $24.24 $24.24 $24.24 $18.80 35
2018-08-01 $24.24 $24.24 $24.24 $24.24 $18.80 0
2018-07-31 $24.24 $24.24 $24.24 $24.24 $18.80 0
2018-07-30 $24.24 $24.24 $24.24 $24.24 $18.80 0
2018-07-27 $24.24 $24.24 $24.24 $24.24 $18.80 0
2018-07-26 $24.24 $24.24 $24.24 $24.24 $18.80 147
2018-07-25 $24.24 $24.24 $24.24 $24.24 $18.80 0
2018-07-24 $24.24 $24.24 $24.24 $24.24 $18.80 0
2018-07-23 $24.24 $24.24 $24.24 $24.24 $18.80 0
2018-07-20 $24.24 $24.24 $24.24 $24.24 $18.80 0
2018-07-19 $24.24 $24.24 $24.24 $24.24 $18.80 0
2018-07-18 $24.24 $24.24 $24.24 $24.24 $18.80 58
2018-07-17 $24.24 $24.24 $24.24 $24.24 $18.80 76
2018-07-16 $24.24 $24.24 $24.24 $24.24 $18.80 0
2018-07-13 $24.24 $24.24 $24.24 $24.24 $18.80 75
2018-07-12 $24.24 $24.24 $24.24 $24.24 $18.80 1
2018-07-11 $24.24 $24.24 $24.24 $24.24 $18.80 100
2018-07-10 $23.50 $23.50 $23.50 $23.50 $18.23 0
2018-07-09 $23.50 $23.50 $23.50 $23.50 $18.23 0
2018-07-06 $23.50 $23.50 $23.50 $23.50 $18.23 0
2018-07-05 $23.50 $23.50 $23.50 $23.50 $18.23 100
2018-07-03 $23.91 $23.91 $23.91 $23.91 $18.54 0
2018-07-02 $23.91 $23.91 $23.91 $23.91 $18.54 0
2018-06-29 $23.91 $23.91 $23.91 $23.91 $18.54 990
2018-06-28 $23.38 $23.38 $23.03 $23.03 $17.86 1,292
2018-06-27 $24.35 $24.35 $24.35 $24.35 $18.88 36
2018-06-26 $24.35 $24.35 $24.35 $24.35 $18.88 0
2018-06-25 $24.35 $24.35 $24.35 $24.35 $18.88 0
2018-06-22 $24.35 $24.35 $24.35 $24.35 $18.88 0
2018-06-21 $24.35 $24.35 $24.35 $24.35 $18.88 0
2018-06-20 $24.35 $24.35 $24.35 $24.35 $18.88 0
2018-06-19 $24.35 $24.35 $24.35 $24.35 $18.88 0
2018-06-18 $24.35 $24.35 $24.35 $24.35 $18.88 0
2018-06-15 $24.35 $24.35 $24.35 $24.35 $18.88 0
2018-06-14 $24.35 $24.35 $24.35 $24.35 $18.88 0
2018-06-13 $24.35 $24.35 $24.35 $24.35 $18.88 0
2018-06-12 $24.35 $24.35 $24.35 $24.35 $18.88 0
2018-06-11 $24.35 $24.35 $24.35 $24.35 $18.88 0
2018-06-08 $24.35 $24.35 $24.35 $24.35 $18.88 16
2018-06-07 $24.35 $24.35 $24.35 $24.35 $18.88 0
2018-06-06 $24.35 $24.35 $24.35 $24.35 $18.88 0
2018-06-05 $24.47 $24.47 $24.35 $24.35 $18.88 1,200
2018-06-04 $23.88 $23.88 $23.88 $23.88 $18.52 0
2018-06-01 $23.88 $23.88 $23.88 $23.88 $18.52 0
2018-05-31 $23.88 $23.88 $23.88 $23.88 $18.52 0
2018-05-30 $23.88 $23.88 $23.88 $23.88 $18.52 0
2018-05-29 $23.88 $23.88 $23.88 $23.88 $18.52 0
2018-05-25 $23.88 $23.88 $23.88 $23.88 $18.52 0
2018-05-24 $23.88 $23.88 $23.88 $23.88 $18.52 0
2018-05-23 $23.88 $23.88 $23.88 $23.88 $18.52 0
2018-05-22 $23.88 $23.88 $23.88 $23.88 $18.52 11
2018-05-21 $23.88 $23.88 $23.88 $23.88 $18.52 0
2018-05-18 $23.88 $23.88 $23.88 $23.88 $18.52 0
2018-05-17 $23.88 $23.88 $23.88 $23.88 $18.52 0
2018-05-16 $23.88 $23.88 $23.88 $23.88 $18.52 0
2018-05-15 $23.88 $23.88 $23.88 $23.88 $18.52 0
2018-05-14 $23.88 $23.88 $23.88 $23.88 $18.52 2
2018-05-11 $23.88 $23.88 $23.88 $23.88 $18.52 161
2018-05-10 $24.20 $24.20 $24.20 $24.20 $18.77 100
2018-05-09 $23.59 $23.59 $23.59 $23.59 $18.29 156
2018-05-08 $22.69 $22.69 $22.69 $22.69 $17.60 0
2018-05-07 $22.69 $22.69 $22.69 $22.69 $17.60 0
2018-05-04 $22.69 $22.69 $22.69 $22.69 $17.60 0
2018-05-03 $23.00 $23.00 $22.69 $22.69 $17.60 271
2018-05-02 $24.03 $24.03 $24.03 $24.03 $18.64 0
2018-05-01 $24.03 $24.03 $24.03 $24.03 $18.64 0
2018-04-30 $24.03 $24.03 $24.03 $24.03 $18.64 0
2018-04-27 $24.03 $24.03 $24.03 $24.03 $18.64 0
2018-04-26 $24.03 $24.03 $24.03 $24.03 $18.64 100
2018-04-25 $24.23 $24.23 $24.23 $24.23 $18.79 0
2018-04-24 $24.23 $24.23 $24.23 $24.23 $18.79 0
2018-04-23 $24.23 $24.23 $24.23 $24.23 $18.79 0
2018-04-20 $24.23 $24.23 $24.23 $24.23 $18.79 0
2018-04-19 $24.23 $24.23 $24.23 $24.23 $18.79 111
2018-04-18 $24.23 $24.23 $24.23 $24.23 $18.79 0
2018-04-17 $24.23 $24.23 $24.23 $24.23 $18.79 0
2018-04-16 $24.23 $24.23 $24.23 $24.23 $18.79 0
2018-04-13 $24.23 $24.23 $24.23 $24.23 $18.79 0
2018-04-12 $24.23 $24.23 $24.23 $24.23 $18.79 0
2018-04-11 $24.23 $24.23 $24.23 $24.23 $18.79 0
2018-04-10 $24.23 $24.23 $24.23 $24.23 $18.79 200
2018-04-09 $23.52 $23.52 $23.52 $23.52 $18.24 159
2018-04-06 $23.68 $23.68 $23.68 $23.68 $18.36 0
2018-04-05 $23.68 $23.68 $23.68 $23.68 $18.36 400
2018-04-04 $23.66 $23.66 $23.66 $23.66 $18.35 0
2018-04-03 $23.66 $23.66 $23.66 $23.66 $18.35 0
2018-04-02 $23.66 $23.66 $23.66 $23.66 $18.35 1
2018-03-29 $23.66 $23.66 $23.66 $23.66 $18.35 349
2018-03-28 $23.88 $23.88 $23.88 $23.88 $18.52 150
2018-03-27 $23.65 $23.65 $23.65 $23.65 $18.34 0
2018-03-26 $23.65 $23.65 $23.65 $23.65 $18.34 200
2018-03-23 $23.80 $23.80 $23.80 $23.80 $18.46 200
2018-03-22 $24.45 $24.45 $24.45 $24.45 $18.96 0
2018-03-21 $24.45 $24.45 $24.45 $24.45 $18.96 0
2018-03-20 $24.45 $24.45 $24.45 $24.45 $18.96 400
2018-03-19 $24.52 $24.52 $24.52 $24.52 $19.02 0
2018-03-16 $24.52 $24.52 $24.52 $24.52 $19.02 115
2018-03-15 $24.75 $24.75 $24.75 $24.75 $19.19 0
2018-03-14 $24.75 $24.75 $24.75 $24.75 $19.19 0
2018-03-13 $24.75 $24.75 $24.75 $24.75 $19.19 0
2018-03-12 $25.00 $25.25 $24.75 $24.75 $19.19 415
2018-03-09 $24.76 $24.76 $24.76 $24.76 $19.20 0
2018-03-08 $24.76 $24.76 $24.76 $24.76 $19.20 0
2018-03-07 $24.76 $24.76 $24.76 $24.76 $19.20 200
2018-03-06 $23.82 $23.82 $23.82 $23.82 $18.47 67
2018-03-05 $23.82 $23.82 $23.82 $23.82 $18.47 58
2018-03-02 $24.03 $24.03 $23.82 $23.82 $18.47 770
2018-03-01 $24.39 $24.39 $24.39 $24.39 $18.92 368
2018-02-28 $25.31 $25.31 $25.31 $25.31 $19.63 393
2018-02-27 $25.44 $25.44 $25.44 $25.44 $19.73 0
2018-02-26 $25.44 $25.44 $25.44 $25.44 $19.73 64
2018-02-23 $25.44 $25.44 $25.44 $25.44 $19.73 0
2018-02-22 $25.44 $25.44 $25.44 $25.44 $19.73 200
2018-02-21 $25.63 $25.63 $25.63 $25.63 $19.88 0
2018-02-20 $25.63 $25.63 $25.63 $25.63 $19.88 0
2018-02-16 $25.63 $25.63 $25.63 $25.63 $19.88 123
2018-02-15 $26.53 $26.53 $26.53 $26.53 $20.58 160
2018-02-14 $26.22 $26.22 $26.22 $26.22 $20.33 500
2018-02-13 $26.65 $26.65 $26.65 $26.65 $20.67 0
2018-02-12 $26.78 $26.78 $26.65 $26.65 $20.67 500
2018-02-09 $25.80 $26.39 $25.80 $26.39 $20.47 257
2018-02-08 $27.06 $27.06 $25.90 $25.90 $20.09 203
2018-02-07 $27.87 $27.87 $27.87 $27.87 $21.61 0
2018-02-06 $27.87 $27.87 $27.87 $27.87 $21.61 0
2018-02-05 $27.87 $27.87 $27.87 $27.87 $21.61 1,100
2018-02-02 $28.93 $28.93 $28.93 $28.93 $22.44 0
2018-02-01 $28.93 $28.93 $28.93 $28.93 $22.44 0
2018-01-31 $28.93 $28.93 $28.93 $28.93 $22.44 100
2018-01-30 $28.24 $28.24 $28.14 $28.14 $21.82 1,441
2018-01-29 $28.25 $28.25 $28.25 $28.25 $21.91 755
2018-01-26 $28.11 $28.56 $28.11 $28.40 $22.03 505
2018-01-25 $28.23 $28.23 $27.97 $27.97 $21.69 2,986
2018-01-24 $30.30 $30.30 $30.30 $30.30 $23.50 0
2018-01-23 $30.30 $30.30 $30.30 $30.30 $23.50 943
2018-01-22 $28.72 $28.72 $28.72 $28.72 $22.27 0
2018-01-19 $28.72 $28.72 $28.72 $28.72 $22.27 57
2018-01-18 $28.72 $28.72 $28.72 $28.72 $22.27 13
2018-01-17 $28.72 $28.72 $28.72 $28.72 $22.27 0
2018-01-16 $28.72 $28.72 $28.72 $28.72 $22.27 0
2018-01-12 $28.72 $28.72 $28.72 $28.72 $22.27 1,000
2018-01-11 $27.57 $27.57 $27.57 $27.57 $21.38 0
2018-01-10 $27.57 $27.57 $27.57 $27.57 $21.38 0
2018-01-09 $27.57 $27.57 $27.57 $27.57 $21.38 0
2018-01-08 $27.57 $27.57 $27.57 $27.57 $21.38 0
2018-01-05 $27.57 $27.57 $27.57 $27.57 $21.38 34
2018-01-04 $27.57 $27.57 $27.57 $27.57 $21.38 7
2018-01-03 $27.57 $27.57 $27.57 $27.57 $21.38 25
2018-01-02 $27.57 $27.57 $27.57 $27.57 $21.38 0
2017-12-29 $27.57 $27.57 $27.57 $27.57 $21.38 0
2017-12-28 $27.57 $27.57 $27.57 $27.57 $21.38 0
2017-12-27 $27.57 $27.57 $27.57 $27.57 $21.38 0
2017-12-26 $27.57 $27.57 $27.57 $27.57 $21.38 0
2017-12-22 $27.57 $27.57 $27.57 $27.57 $21.38 15
2017-12-21 $27.57 $27.57 $27.57 $27.57 $21.38 0
2017-12-20 $27.57 $27.57 $27.57 $27.57 $21.38 20
2017-12-19 $27.57 $27.57 $27.57 $27.57 $21.38 119
2017-12-18 $27.57 $27.57 $27.57 $27.57 $21.38 0
2017-12-15 $27.41 $27.57 $27.41 $27.57 $21.38 16,453
2017-12-14 $26.99 $26.99 $26.99 $26.99 $20.93 0
2017-12-13 $26.99 $26.99 $26.99 $26.99 $20.93 129
2017-12-12 $26.99 $26.99 $26.99 $26.99 $20.93 73
2017-12-11 $26.99 $26.99 $26.99 $26.99 $20.93 0
2017-12-08 $26.99 $26.99 $26.99 $26.99 $20.93 3
2017-12-07 $27.03 $27.03 $26.96 $26.99 $20.93 564
2017-12-06 $27.54 $27.54 $27.54 $27.54 $21.36 10
2017-12-05 $27.54 $27.54 $27.54 $27.54 $21.36 1
2017-12-04 $27.54 $27.54 $27.54 $27.54 $21.36 0
2017-12-01 $27.54 $27.54 $27.54 $27.54 $21.36 316
2017-11-30 $27.33 $27.33 $27.33 $27.33 $21.20 0
2017-11-29 $27.33 $27.33 $27.33 $27.33 $21.20 0
2017-11-28 $27.33 $27.33 $27.33 $27.33 $21.20 19
2017-11-27 $27.32 $27.33 $27.32 $27.33 $21.20 252
2017-11-24 $26.90 $26.90 $26.90 $26.90 $20.86 0
2017-11-22 $26.90 $26.90 $26.90 $26.90 $20.86 0
2017-11-21 $26.90 $26.90 $26.90 $26.90 $20.86 0
2017-11-20 $26.90 $26.90 $26.90 $26.90 $20.86 324
2017-11-17 $26.80 $26.80 $26.80 $26.80 $20.78 446
2017-11-16 $26.17 $26.17 $26.17 $26.17 $20.30 296
2017-11-15 $25.98 $26.00 $25.98 $26.00 $20.16 2,915
2017-11-14 $26.01 $26.01 $26.01 $26.01 $20.17 407
2017-11-13 $25.29 $25.29 $25.29 $25.29 $19.61 50
2017-11-10 $25.29 $25.29 $25.29 $25.29 $19.61 0
2017-11-09 $25.29 $25.29 $25.29 $25.29 $19.61 0
2017-11-08 $25.29 $25.29 $25.29 $25.29 $19.61 0
2017-11-07 $25.29 $25.29 $25.29 $25.29 $19.61 87
2017-11-06 $25.29 $25.29 $25.29 $25.29 $19.61 2
2017-11-03 $25.29 $25.29 $25.29 $25.29 $19.61 0
2017-11-02 $25.29 $25.29 $25.29 $25.29 $19.61 145
2017-11-01 $25.47 $25.47 $25.47 $25.47 $19.75 171
2017-10-31 $24.96 $24.96 $24.96 $24.96 $19.36 61
2017-10-30 $24.96 $24.96 $24.96 $24.96 $19.36 160
2017-10-27 $25.15 $25.33 $25.11 $25.33 $19.64 2,296
2017-10-26 $25.01 $25.01 $25.01 $25.01 $19.40 0
2017-10-25 $25.01 $25.01 $25.01 $25.01 $19.40 0
2017-10-24 $25.01 $25.01 $25.01 $25.01 $19.40 24
2017-10-23 $24.74 $25.01 $24.74 $25.01 $19.40 270
2017-10-20 $24.85 $24.85 $24.85 $24.85 $19.27 170
2017-10-19 $24.85 $24.85 $24.85 $24.85 $19.27 64
2017-10-18 $24.91 $24.91 $24.85 $24.85 $19.27 477
2017-10-17 $25.17 $25.17 $25.17 $25.17 $19.52 196
2017-10-16 $24.60 $24.60 $24.60 $24.60 $19.08 0
2017-10-13 $24.60 $24.60 $24.60 $24.60 $19.08 43
2017-10-12 $24.60 $24.60 $24.60 $24.60 $19.08 82
2017-10-11 $24.60 $24.60 $24.60 $24.60 $19.08 291
2017-10-10 $24.19 $24.19 $24.19 $24.19 $18.76 10
2017-10-09 $24.19 $24.19 $24.19 $24.19 $18.76 50
2017-10-06 $24.19 $24.19 $24.19 $24.19 $18.76 1,595
2017-10-05 $24.14 $24.14 $24.14 $24.14 $18.72 380
2017-10-04 $24.28 $24.28 $24.28 $24.28 $18.83 22
2017-10-03 $24.32 $24.32 $24.28 $24.28 $18.83 1,077
2017-10-02 $23.91 $23.96 $23.91 $23.92 $18.55 4,912
2017-09-29 $23.94 $23.94 $23.94 $23.94 $18.57 0
2017-09-28 $23.94 $23.94 $23.94 $23.94 $18.57 7
2017-09-27 $23.94 $23.94 $23.94 $23.94 $18.57 0
2017-09-26 $23.94 $23.94 $23.94 $23.94 $18.57 3
2017-09-25 $23.87 $23.94 $23.87 $23.94 $18.57 449
2017-09-22 $24.24 $24.24 $24.24 $24.24 $18.80 85
2017-09-21 $24.24 $24.24 $24.24 $24.24 $18.80 1,882
2017-09-20 $24.34 $24.34 $24.34 $24.34 $18.88 1,170
2017-09-19 $24.68 $24.68 $24.68 $24.68 $19.14 44
2017-09-18 $24.68 $24.68 $24.68 $24.68 $19.14 1,054
2017-09-15 $24.20 $24.20 $24.20 $24.20 $18.77 49
2017-09-14 $24.20 $24.20 $24.20 $24.20 $18.77 72
2017-09-13 $24.20 $24.20 $24.20 $24.20 $18.77 8
2017-09-12 $24.20 $24.20 $24.20 $24.20 $18.77 150
2017-09-11 $24.99 $24.99 $24.48 $24.48 $18.99 600
2017-09-08 $24.24 $24.24 $24.24 $24.24 $18.80 587
2017-09-07 $23.84 $23.84 $23.84 $23.84 $18.49 34
2017-09-06 $23.86 $23.86 $23.84 $23.84 $18.49 418
2017-09-05 $24.22 $24.35 $24.22 $24.35 $18.88 1,171
2017-09-01 $24.23 $24.23 $24.07 $24.07 $18.67 200
2017-08-31 $23.64 $23.64 $23.64 $23.64 $18.33 807
2017-08-30 $23.94 $23.97 $23.94 $23.97 $18.59 713
2017-08-29 $23.75 $23.80 $23.75 $23.80 $18.46 351
2017-08-28 $23.90 $23.90 $23.90 $23.90 $18.54 310
2017-08-25 $23.93 $24.14 $23.93 $24.14 $18.72 1,374
2017-08-24 $22.97 $22.97 $22.97 $22.97 $17.81 0
2017-08-23 $22.97 $22.97 $22.97 $22.97 $17.81 0
2017-08-22 $22.97 $22.97 $22.97 $22.97 $17.81 10
2017-08-21 $22.97 $22.97 $22.97 $22.97 $17.81 10
2017-08-18 $22.97 $22.97 $22.97 $22.97 $17.81 206
2017-08-17 $22.63 $22.63 $22.63 $22.63 $17.55 153
2017-08-16 $22.63 $22.63 $22.63 $22.63 $17.55 52
2017-08-15 $22.63 $22.63 $22.63 $22.63 $17.55 70
2017-08-14 $22.63 $22.63 $22.63 $22.63 $17.55 17
2017-08-11 $22.63 $22.63 $22.63 $22.63 $17.55 253
2017-08-10 $23.31 $23.31 $23.31 $23.31 $18.08 95
2017-08-09 $23.31 $23.31 $23.31 $23.31 $18.08 72
2017-08-08 $23.31 $23.31 $23.31 $23.31 $18.08 256
2017-08-07 $23.11 $23.11 $23.11 $23.11 $17.92 11
2017-08-04 $23.11 $23.11 $23.11 $23.11 $17.92 327
2017-08-03 $23.29 $23.29 $23.29 $23.29 $18.06 47
2017-08-02 $23.29 $23.29 $23.29 $23.29 $18.06 43
2017-08-01 $23.29 $23.29 $23.29 $23.29 $18.06 0
2017-07-31 $23.30 $23.30 $23.29 $23.29 $18.06 209
2017-07-28 $23.14 $23.14 $23.14 $23.14 $17.95 500
2017-07-27 $23.77 $23.77 $23.76 $23.76 $18.43 393
2017-07-26 $23.53 $23.53 $23.53 $23.53 $18.25 231
2017-07-25 $23.38 $23.38 $23.38 $23.38 $18.13 78
2017-07-24 $23.38 $23.38 $23.38 $23.38 $18.13 418
2017-07-21 $23.33 $23.33 $23.33 $23.33 $18.09 256
2017-07-20 $23.41 $23.41 $23.41 $23.41 $18.16 54
2017-07-19 $23.41 $23.41 $23.41 $23.41 $18.16 109
2017-07-18 $23.43 $23.78 $23.43 $23.78 $18.44 2,209
2017-07-17 $23.40 $23.40 $23.40 $23.40 $18.15 128
2017-07-14 $23.40 $23.40 $23.40 $23.40 $18.15 140
2017-07-13 $23.06 $23.06 $23.06 $23.06 $17.88 229
2017-07-12 $22.81 $22.81 $22.81 $22.81 $17.69 0
2017-07-11 $22.81 $22.81 $22.81 $22.81 $17.69 140
2017-07-10 $22.92 $22.93 $22.91 $22.93 $17.78 460
2017-07-07 $22.88 $22.88 $22.73 $22.73 $17.63 287
2017-07-06 $22.58 $22.58 $22.49 $22.49 $17.44 2,319
2017-07-05 $22.67 $22.73 $22.57 $22.73 $17.63 9,257
2017-07-03 $22.34 $22.34 $22.30 $22.30 $17.29 7,100
2017-06-30 $22.12 $22.12 $22.10 $22.10 $17.14 852
2017-06-29 $21.65 $21.79 $21.65 $21.79 $16.90 248
2017-06-28 $21.60 $21.77 $21.60 $21.77 $16.88 1,300
2017-06-27 $21.57 $21.65 $21.51 $21.57 $16.73 1,469
2017-06-26 $21.50 $21.50 $21.47 $21.48 $16.66 1,350
2017-06-23 $21.45 $21.50 $21.45 $21.50 $16.67 838
2017-06-22 $21.43 $21.43 $21.43 $21.43 $16.62 151
2017-06-21 $21.23 $21.23 $21.23 $21.23 $16.46 54
2017-06-20 $21.23 $21.23 $21.23 $21.23 $16.46 0
2017-06-19 $21.28 $21.28 $21.16 $21.23 $16.46 2,458
2017-06-16 $21.19 $21.25 $21.17 $21.25 $16.48 352
2017-06-15 $20.94 $20.94 $20.94 $20.94 $16.24 224
2017-06-14 $21.35 $21.35 $21.13 $21.13 $16.39 377
2017-06-13 $20.76 $21.06 $20.76 $20.86 $16.18 2,077
2017-06-12 $20.76 $20.76 $20.75 $20.75 $16.09 913
2017-06-09 $21.00 $21.00 $21.00 $21.00 $16.29 122
2017-06-08 $20.66 $20.68 $20.44 $20.68 $16.04 802
2017-06-07 $21.38 $21.38 $21.38 $21.38 $16.58 87
2017-06-06 $21.34 $21.38 $21.34 $21.38 $16.58 1,817
2017-06-05 $21.65 $21.77 $21.64 $21.77 $16.88 852
2017-06-02 $21.05 $21.05 $21.05 $21.05 $16.33 79
2017-06-01 $21.05 $21.05 $21.05 $21.05 $16.33 0
2017-05-31 $21.07 $21.07 $21.05 $21.05 $16.33 790
2017-05-30 $21.23 $21.24 $21.23 $21.24 $16.47 1,314
2017-05-26 $21.51 $21.53 $21.44 $21.44 $16.63 448
2017-05-25 $21.55 $21.77 $21.55 $21.69 $16.82 849
2017-05-24 $21.14 $21.43 $21.12 $21.37 $16.57 2,600
2017-05-23 $21.99 $21.99 $21.56 $21.83 $16.93 33,963
2017-05-22 $23.00 $23.00 $22.09 $22.09 $17.13 4,183
2017-05-19 $21.51 $21.51 $21.38 $21.38 $16.58 1,046
2017-05-18 $21.18 $21.18 $21.18 $21.18 $16.43 83
2017-05-17 $21.02 $21.18 $21.02 $21.18 $16.43 250
2017-05-16 $21.55 $21.55 $21.55 $21.55 $16.71 216
2017-05-15 $21.30 $21.47 $21.30 $21.47 $16.65 431
2017-05-12 $20.93 $20.93 $20.53 $20.53 $15.92 977
2017-05-11 $20.52 $20.52 $20.52 $20.52 $15.91 289
2017-05-10 $20.52 $20.52 $20.52 $20.52 $15.91 25
2017-05-09 $20.52 $20.52 $20.52 $20.52 $15.91 100
2017-05-08 $20.28 $20.28 $20.28 $20.28 $15.73 2
2017-05-05 $20.28 $20.28 $20.28 $20.28 $15.73 39
2017-05-04 $20.28 $20.28 $20.28 $20.28 $15.73 21
2017-05-03 $20.28 $20.28 $20.28 $20.28 $15.73 600
2017-05-02 $19.49 $19.49 $19.49 $19.49 $15.12 0
2017-05-01 $19.49 $19.49 $19.49 $19.49 $15.12 18
2017-04-28 $19.49 $19.49 $19.49 $19.49 $15.12 0
2017-04-27 $19.49 $19.49 $19.49 $19.49 $15.12 18
2017-04-26 $19.49 $19.49 $19.49 $19.49 $15.12 0
2017-04-25 $19.17 $19.49 $19.17 $19.49 $15.12 593
2017-04-24 $18.29 $18.29 $18.29 $18.29 $14.18 115
2017-04-21 $18.29 $18.29 $18.29 $18.29 $14.18 9
2017-04-20 $18.70 $18.70 $18.29 $18.29 $14.18 244
2017-04-19 $18.82 $18.82 $18.82 $18.82 $14.60 0
2017-04-18 $18.82 $18.82 $18.82 $18.82 $14.60 80
2017-04-17 $18.82 $18.82 $18.82 $18.82 $14.60 0
2017-04-13 $18.82 $18.82 $18.82 $18.82 $14.60 0
2017-04-12 $18.82 $18.82 $18.82 $18.82 $14.60 31
2017-04-11 $18.82 $18.82 $18.82 $18.82 $14.60 115
2017-04-10 $18.91 $18.91 $18.91 $18.91 $14.67 53
2017-04-07 $18.91 $18.91 $18.91 $18.91 $14.67 29
2017-04-06 $18.91 $18.91 $18.91 $18.91 $14.67 0
2017-04-05 $18.91 $18.91 $18.91 $18.91 $14.67 132
2017-04-04 $19.16 $19.16 $19.16 $19.16 $14.86 7
2017-04-03 $19.16 $19.16 $19.16 $19.16 $14.86 0
2017-03-31 $19.16 $19.16 $19.16 $19.16 $14.86 140
2017-03-30 $18.72 $18.72 $18.72 $18.72 $14.52 46
2017-03-29 $19.12 $19.12 $18.72 $18.72 $14.21 745
2017-03-28 $19.15 $19.15 $19.08 $19.11 $14.51 2,653
2017-03-27 $18.90 $19.17 $18.90 $19.17 $14.55 722
2017-03-24 $18.90 $19.06 $18.90 $18.90 $14.35 7,712
2017-03-23 $18.69 $19.24 $18.69 $18.90 $14.35 6,381
2017-03-22 $18.97 $18.97 $18.97 $18.97 $14.40 79
2017-03-21 $18.97 $18.97 $18.97 $18.97 $14.40 39
2017-03-20 $18.97 $18.97 $18.97 $18.97 $14.40 0
2017-03-17 $18.97 $18.97 $18.97 $18.97 $14.40 0
2017-03-16 $19.04 $19.04 $18.97 $18.97 $14.40 1,816
2017-03-15 $18.80 $18.95 $18.80 $18.95 $14.38 2,020
2017-03-14 $18.84 $18.84 $18.84 $18.84 $14.30 11
2017-03-13 $18.85 $18.90 $18.84 $18.84 $14.30 661
2017-03-10 $18.74 $18.74 $18.74 $18.74 $14.22 43
2017-03-09 $18.73 $18.74 $18.73 $18.74 $14.22 299
2017-03-08 $18.49 $18.49 $18.49 $18.49 $14.03 1,087
2017-03-07 $18.42 $18.42 $18.42 $18.42 $13.98 210
2017-03-06 $18.67 $18.67 $18.67 $18.67 $14.17 0
2017-03-03 $18.67 $18.67 $18.67 $18.67 $14.17 669
2017-03-02 $18.69 $18.69 $18.62 $18.62 $14.13 1,830
2017-03-01 $18.59 $18.59 $18.59 $18.59 $14.11 63
2017-02-28 $18.59 $18.59 $18.59 $18.59 $14.11 0
2017-02-27 $18.58 $18.59 $18.58 $18.59 $14.11 369
2017-02-24 $18.88 $18.88 $18.88 $18.88 $14.33 0
2017-02-23 $18.88 $18.88 $18.88 $18.88 $14.33 225
2017-02-22 $18.85 $18.85 $18.85 $18.85 $14.31 413
2017-02-21 $19.02 $19.05 $19.02 $19.05 $14.46 439
2017-02-17 $18.67 $18.67 $18.67 $18.67 $14.17 96
2017-02-16 $18.67 $18.67 $18.67 $18.67 $14.17 36
2017-02-15 $18.67 $18.67 $18.67 $18.67 $14.17 1,487
2017-02-14 $18.81 $18.81 $18.81 $18.81 $14.28 763
2017-02-13 $18.90 $18.93 $18.90 $18.93 $14.37 900
2017-02-10 $18.59 $18.59 $18.59 $18.59 $14.11 0
2017-02-09 $18.59 $18.59 $18.59 $18.59 $14.11 89
2017-02-08 $18.59 $18.59 $18.59 $18.59 $14.11 370
2017-02-07 $18.52 $18.52 $18.52 $18.52 $14.06 290
2017-02-06 $18.44 $18.44 $18.42 $18.42 $13.98 543
2017-02-03 $18.64 $18.64 $18.64 $18.64 $14.15 0
2017-02-02 $18.64 $18.64 $18.64 $18.64 $14.15 50
2017-02-01 $18.64 $18.64 $18.64 $18.64 $14.15 200
2017-01-31 $18.55 $18.55 $18.55 $18.55 $14.08 0
2017-01-30 $18.55 $18.55 $18.55 $18.55 $14.08 222
2017-01-27 $18.57 $18.57 $18.57 $18.57 $14.10 0
2017-01-26 $18.62 $18.62 $18.57 $18.57 $14.10 395
2017-01-25 $18.55 $18.66 $18.54 $18.58 $14.10 1,698
2017-01-24 $18.41 $18.41 $18.32 $18.36 $13.94 1,841
2017-01-23 $18.31 $18.33 $18.31 $18.33 $13.91 1,075
2017-01-20 $18.21 $18.21 $18.21 $18.21 $13.82 4
2017-01-19 $18.16 $18.21 $18.16 $18.21 $13.82 245
2017-01-18 $18.28 $18.40 $18.22 $18.22 $13.83 5,460
2017-01-17 $18.08 $18.15 $17.81 $17.81 $13.52 622
2017-01-13 $17.90 $18.10 $17.90 $18.10 $13.74 491
2017-01-12 $17.81 $17.95 $17.81 $17.95 $13.62 992
2017-01-11 $17.34 $17.39 $17.15 $17.39 $13.20 1,102
2017-01-10 $17.30 $17.48 $17.14 $17.14 $13.01 968
2017-01-09 $17.38 $17.38 $17.38 $17.38 $13.19 99
2017-01-06 $17.38 $17.38 $17.38 $17.38 $13.19 200
2017-01-05 $17.60 $17.60 $17.38 $17.38 $13.19 1,165
2017-01-04 $17.14 $17.14 $17.14 $17.14 $13.01 108
2017-01-03 $17.14 $17.14 $17.14 $17.14 $13.01 163
2016-12-30 $16.60 $16.60 $16.60 $16.60 $12.60 211
2016-12-29 $16.60 $16.60 $16.60 $16.60 $12.60 84
2016-12-28 $16.60 $16.60 $16.60 $16.60 $12.60 57
2016-12-27 $16.60 $16.60 $16.60 $16.60 $12.60 0
2016-12-23 $16.52 $16.60 $16.48 $16.60 $12.60 694
2016-12-22 $16.70 $16.70 $16.70 $16.70 $12.68 4,438
2016-12-21 $16.69 $16.69 $16.66 $16.66 $12.65 2,717
2016-12-20 $16.63 $16.63 $16.52 $16.52 $12.54 1,446
2016-12-19 $16.78 $16.78 $16.78 $16.78 $12.74 236
2016-12-16 $16.62 $16.62 $16.36 $16.60 $12.60 684
2016-12-15 $16.38 $16.38 $16.38 $16.38 $12.43 293
2016-12-14 $16.61 $16.61 $16.32 $16.32 $12.39 385
2016-12-13 $16.47 $16.47 $16.31 $16.31 $12.38 408
2016-12-12 $16.40 $16.40 $16.40 $16.40 $12.45 26
2016-12-09 $16.40 $16.40 $16.40 $16.40 $12.45 162
2016-12-08 $16.26 $16.26 $16.04 $16.04 $12.18 2,311
2016-12-07 $16.30 $16.30 $16.30 $16.30 $12.37 335
2016-12-06 $15.95 $15.95 $15.95 $15.95 $12.11 113
2016-12-05 $15.97 $15.98 $15.95 $15.95 $12.11 2,395
2016-12-02 $15.81 $15.81 $15.61 $15.61 $11.85 344
2016-12-01 $15.92 $15.92 $15.92 $15.92 $12.08 9,418
2016-11-30 $16.13 $16.13 $15.91 $15.91 $12.08 1,559
2016-11-29 $15.69 $15.70 $15.69 $15.70 $11.92 562
2016-11-28 $15.84 $15.89 $15.83 $15.83 $12.02 5,437
2016-11-25 $15.77 $15.81 $15.77 $15.81 $12.00 695
2016-11-23 $15.81 $15.83 $15.64 $15.71 $11.92 6,892
2016-11-22 $15.94 $16.00 $15.72 $15.83 $12.02 378,665
2016-11-21 $15.77 $15.77 $15.77 $15.77 $11.97 669
2016-11-18 $16.03 $16.18 $16.03 $16.18 $12.28 722
2016-11-17 $15.77 $15.89 $15.63 $15.81 $12.00 1,390
2016-11-16 $16.15 $16.15 $15.91 $15.99 $12.14 1,199
2016-11-15 $16.01 $16.14 $16.01 $16.14 $12.25 2,593
2016-11-14 $16.25 $16.35 $16.10 $16.35 $12.41 2,577
2016-11-11 $16.52 $16.52 $16.18 $16.18 $12.28 5,641
2016-11-10 $16.18 $16.41 $16.09 $16.15 $12.26 4,148
2016-11-09 $16.12 $16.15 $15.92 $15.92 $12.08 1,877
2016-11-08 $16.26 $16.26 $16.26 $16.26 $12.34 1,509
2016-11-07 $16.20 $16.20 $16.01 $16.01 $12.15 2,885
2016-11-04 $15.91 $16.14 $15.89 $15.89 $12.06 4,649
2016-11-03 $16.05 $16.05 $16.05 $16.05 $12.18 708
2016-11-02 $16.36 $16.41 $16.08 $16.27 $12.35 5,443
2016-11-01 $16.42 $16.49 $16.22 $16.32 $12.39 15,424
2016-10-31 $16.25 $16.49 $16.25 $16.28 $12.36 286,549
2016-10-28 $16.54 $16.54 $16.32 $16.40 $12.45 25,523
2016-10-27 $16.62 $16.68 $16.48 $16.68 $12.66 1,604
2016-10-26 $17.03 $17.03 $16.74 $16.74 $12.71 2,090
2016-10-25 $16.80 $17.05 $16.73 $16.73 $12.70 3,390
2016-10-24 $16.74 $16.99 $16.73 $16.73 $12.70 4,347
2016-10-21 $17.01 $17.03 $16.74 $17.00 $12.90 2,149
2016-10-20 $16.83 $16.83 $16.83 $16.83 $12.77 745
2016-10-19 $17.26 $17.26 $17.24 $17.24 $13.09 975
2016-10-18 $17.19 $17.19 $17.19 $17.19 $13.05 894
2016-10-17 $17.08 $17.08 $17.03 $17.03 $12.93 3,477
2016-10-14 $16.86 $17.02 $16.74 $17.02 $12.92 4,217
2016-10-13 $16.93 $16.93 $16.75 $16.75 $12.71 2,130
2016-10-12 $16.92 $16.97 $16.83 $16.89 $12.82 1,659
2016-10-11 $16.99 $17.02 $16.74 $16.74 $12.71 4,459
2016-10-10 $16.90 $16.90 $16.90 $16.90 $12.83 1,026
2016-10-07 $17.10 $17.10 $16.80 $16.98 $12.88 1,661
2016-10-06 $16.94 $17.25 $16.94 $17.12 $12.99 1,635
2016-10-05 $17.23 $17.39 $17.22 $17.22 $13.07 2,051
2016-10-04 $17.15 $17.15 $17.05 $17.05 $12.94 1,016
2016-10-03 $16.82 $17.12 $16.82 $17.12 $12.99 3,499
2016-09-30 $17.05 $17.27 $16.91 $16.94 $12.86 10,844
2016-09-29 $17.20 $17.20 $17.03 $17.07 $12.96 1,301
2016-09-28 $17.14 $17.16 $17.14 $17.16 $13.03 699
2016-09-27 $16.73 $16.87 $16.73 $16.81 $12.76 6,423
2016-09-26 $16.95 $16.97 $16.88 $16.88 $12.81 2,883
2016-09-23 $16.92 $17.03 $16.77 $16.80 $12.75 2,115
2016-09-22 $17.05 $17.07 $16.96 $16.97 $12.88 2,342
2016-09-21 $16.48 $16.70 $16.48 $16.63 $12.62 11,619
2016-09-20 $16.68 $16.96 $16.63 $16.67 $12.65 238,196
2016-09-19 $16.79 $17.14 $16.79 $17.12 $12.99 701
2016-09-16 $16.93 $17.14 $16.70 $16.72 $12.69 2,297
2016-09-15 $17.31 $17.48 $17.19 $17.48 $13.27 3,469
2016-09-14 $17.58 $17.59 $17.37 $17.37 $13.18 3,321
2016-09-13 $17.09 $17.40 $17.00 $17.26 $13.10 6,212
2016-09-12 $16.91 $17.18 $16.91 $17.18 $13.04 1,896
2016-09-09 $17.46 $17.48 $17.28 $17.28 $13.12 3,601
2016-09-08 $17.86 $17.95 $17.54 $17.55 $13.32 1,293
2016-09-07 $17.99 $18.11 $17.73 $17.73 $13.46 2,739
2016-09-06 $17.97 $18.01 $17.71 $17.99 $13.66 2,392
2016-09-02 $17.66 $17.79 $17.46 $17.50 $13.28 2,263
2016-09-01 $17.48 $17.58 $17.48 $17.49 $13.28 16,219
2016-08-31 $17.53 $17.53 $17.37 $17.49 $13.28 4,658
2016-08-30 $17.42 $17.58 $17.41 $17.41 $13.21 2,681
2016-08-29 $17.38 $17.59 $17.22 $17.24 $13.09 3,087
2016-08-26 $17.51 $17.51 $17.34 $17.44 $13.24 1,386
2016-08-25 $17.20 $17.58 $17.18 $17.18 $13.04 2,452
2016-08-24 $17.47 $17.55 $17.28 $17.55 $13.32 6,132
2016-08-23 $17.36 $17.60 $17.36 $17.60 $13.36 725
2016-08-22 $17.56 $17.76 $17.44 $17.49 $13.28 2,973
2016-08-19 $17.62 $17.62 $17.22 $17.48 $13.27 6,099
2016-08-18 $17.41 $17.77 $17.41 $17.77 $13.49 1,723
2016-08-17 $17.63 $17.63 $17.37 $17.37 $13.18 500
2016-08-16 $17.73 $17.73 $17.73 $17.73 $13.46 564
2016-08-15 $17.34 $17.63 $17.34 $17.44 $13.24 2,090
2016-08-12 $17.55 $17.68 $17.26 $17.67 $13.41 5,956
2016-08-11 $17.41 $17.80 $17.41 $17.43 $13.23 2,403
2016-08-10 $17.57 $17.72 $17.33 $17.54 $13.31 2,174
2016-08-09 $17.46 $17.54 $17.26 $17.54 $13.31 1,767
2016-08-08 $17.23 $17.42 $16.99 $17.00 $12.90 4,500
2016-08-05 $16.89 $17.23 $16.89 $16.97 $12.88 2,256
2016-08-04 $17.06 $17.24 $16.85 $17.05 $12.94 4,565
2016-08-03 $17.06 $17.18 $16.99 $17.04 $12.93 3,881
2016-08-02 $17.24 $17.55 $17.09 $17.39 $13.20 4,465
2016-08-01 $17.52 $17.52 $17.22 $17.22 $13.07 9,563
2016-07-29 $17.45 $17.56 $17.11 $17.19 $13.05 2,461
2016-07-28 $17.47 $17.57 $17.10 $17.57 $13.34 2,356
2016-07-27 $17.78 $17.98 $17.47 $17.98 $13.65 1,953
2016-07-26 $17.63 $17.66 $17.53 $17.66 $13.40 4,455
2016-07-25 $17.46 $17.77 $17.46 $17.52 $13.30 3,767
2016-07-22 $17.58 $17.69 $17.38 $17.39 $13.20 2,672
2016-07-21 $17.52 $17.71 $17.34 $17.54 $13.31 6,225
2016-07-20 $17.50 $17.65 $17.31 $17.65 $13.40 1,243
2016-07-19 $17.60 $17.82 $17.49 $17.82 $13.53 3,529
2016-07-18 $17.62 $17.89 $17.62 $17.65 $13.40 2,823
2016-07-15 $17.47 $17.81 $17.45 $17.49 $13.28 4,331
2016-07-14 $17.59 $17.59 $17.39 $17.42 $13.22 4,035
2016-07-13 $17.57 $17.57 $17.15 $17.15 $13.02 3,335
2016-07-12 $17.35 $17.41 $17.13 $17.18 $13.04 3,655
2016-07-11 $17.20 $17.39 $17.09 $17.12 $12.99 4,003
2016-07-08 $16.89 $17.05 $16.76 $16.76 $12.72 1,535
2016-07-07 $16.54 $16.85 $16.54 $16.85 $12.79 2,810
2016-07-06 $16.68 $16.93 $16.64 $16.80 $12.75 3,112
2016-07-05 $16.78 $17.00 $16.78 $16.95 $12.87 2,437
2016-07-01 $17.11 $17.42 $17.10 $17.41 $13.21 4,358
2016-06-30 $16.60 $17.13 $16.33 $16.76 $12.72 4,296
2016-06-29 $16.65 $16.80 $16.42 $16.42 $12.46 7,944
2016-06-28 $16.04 $16.38 $16.02 $16.06 $12.19 8,000
2016-06-27 $16.08 $16.10 $15.90 $15.98 $12.13 1,818
2016-06-24 $16.48 $16.94 $16.48 $16.93 $12.85 2,068
2016-06-23 $17.65 $17.71 $17.60 $17.60 $13.36 1,636
2016-06-22 $17.57 $17.75 $17.38 $17.75 $13.47 1,179
2016-06-21 $17.72 $17.79 $17.43 $17.49 $13.27 6,175
2016-06-20 $17.85 $17.85 $17.55 $17.57 $13.34 5,376
2016-06-17 $17.26 $17.33 $17.18 $17.33 $13.15 5,406
2016-06-16 $17.17 $17.41 $17.07 $17.41 $13.21 1,112
2016-06-15 $17.50 $17.50 $17.09 $17.09 $12.97 2,374
2016-06-14 $17.15 $17.28 $17.15 $17.15 $13.02 1,692
2016-06-13 $17.31 $17.37 $17.21 $17.37 $13.18 1,828
2016-06-10 $17.55 $17.70 $17.42 $17.42 $13.22 1,904
2016-06-09 $18.37 $18.37 $18.37 $18.37 $13.94 367
2016-06-08 $18.39 $18.39 $18.27 $18.37 $13.94 1,210
2016-06-07 $18.37 $18.47 $18.16 $18.44 $14.00 2,039
2016-06-06 $18.08 $18.26 $18.06 $18.24 $13.85 1,784
2016-06-03 $17.88 $18.00 $17.88 $18.00 $13.66 1,070
2016-06-02 $17.90 $17.97 $17.70 $17.92 $13.60 2,274
2016-06-01 $17.96 $18.00 $17.79 $17.79 $13.50 2,392
2016-05-31 $17.85 $17.89 $17.80 $17.83 $13.53 3,995
2016-05-27 $17.68 $17.84 $17.59 $17.68 $13.42 2,392
2016-05-26 $17.87 $17.91 $17.70 $17.70 $13.44 2,218
2016-05-25 $17.78 $17.92 $17.65 $17.90 $13.59 1,991
2016-05-24 $17.96 $17.96 $17.79 $17.91 $13.59 1,840
2016-05-23 $17.89 $17.91 $17.68 $17.69 $13.43 1,734
2016-05-20 $17.71 $17.96 $17.71 $17.96 $13.63 887
2016-05-19 $17.70 $17.93 $17.66 $17.66 $13.40 3,245
2016-05-18 $18.10 $18.10 $17.75 $18.08 $13.72 1,207
2016-05-17 $18.12 $18.12 $17.91 $17.91 $13.59 2,018
2016-05-16 $18.04 $18.22 $18.04 $18.10 $13.74 2,713
2016-05-13 $18.31 $18.31 $18.01 $18.01 $13.67 1,334
2016-05-12 $18.23 $18.49 $18.23 $18.25 $13.85 1,573
2016-05-11 $18.61 $18.65 $18.33 $18.33 $13.91 2,808
2016-05-10 $18.57 $18.57 $18.26 $18.41 $13.98 2,040
2016-05-09 $18.36 $18.43 $18.33 $18.33 $13.91 20,656
2016-05-06 $18.29 $18.44 $18.01 $18.01 $13.67 1,924
2016-05-05 $18.41 $18.50 $18.41 $18.47 $14.02 8,517
2016-05-04 $18.72 $18.94 $18.57 $18.57 $14.10 2,065
2016-05-03 $18.98 $19.05 $18.89 $18.89 $14.34 4,803
2016-05-02 $19.07 $19.26 $19.02 $19.26 $14.62 5,666
2016-04-29 $18.78 $19.01 $18.70 $18.70 $14.19 6,165
2016-04-28 $18.61 $18.66 $18.26 $18.26 $13.86 4,600
2016-04-27 $17.04 $17.14 $16.77 $16.77 $12.73 2,406
2016-04-26 $16.87 $16.87 $16.74 $16.78 $12.74 5,082
2016-04-25 $16.69 $16.79 $16.62 $16.62 $12.62 2,535
2016-04-22 $17.26 $17.27 $17.10 $17.21 $12.78 8,421
2016-04-21 $17.36 $17.38 $17.19 $17.19 $12.49 22,988
2016-04-20 $17.71 $17.74 $17.26 $17.26 $12.54 285,305
2016-04-19 $17.76 $18.02 $17.76 $17.82 $12.95 7,018
2016-04-18 $17.62 $17.68 $17.62 $17.62 $12.81 5,762
2016-04-15 $17.57 $17.58 $17.53 $17.58 $12.78 3,720
2016-04-14 $18.13 $18.24 $18.12 $18.24 $13.26 6,275
2016-04-13 $18.06 $18.11 $17.98 $17.98 $13.07 6,904
2016-04-12 $17.96 $17.98 $17.84 $17.98 $13.07 5,489
2016-04-11 $18.03 $18.06 $17.93 $18.02 $13.10 4,122
2016-04-08 $17.66 $17.81 $17.62 $17.81 $12.94 4,461
2016-04-07 $17.59 $17.63 $17.45 $17.63 $12.81 2,789
2016-04-06 $17.60 $17.77 $17.56 $17.77 $12.92 3,951
2016-04-05 $17.56 $17.72 $17.52 $17.52 $12.73 9,717
2016-04-04 $17.94 $17.97 $17.82 $17.97 $13.06 6,089
2016-04-01 $17.93 $18.21 $17.86 $17.86 $12.98 2,344
2016-03-31 $18.07 $18.22 $18.00 $18.22 $13.24 5,773
2016-03-30 $18.16 $18.35 $18.16 $18.24 $13.25 3,665
2016-03-29 $17.66 $17.92 $17.66 $17.92 $13.02 9,171
2016-03-28 $17.50 $17.64 $17.50 $17.58 $12.77 8,748
2016-03-24 $17.50 $17.66 $17.47 $17.66 $12.84 7,691
2016-03-23 $17.73 $17.78 $17.70 $17.78 $12.92 2,130
2016-03-22 $17.72 $17.73 $17.66 $17.66 $12.84 2,243
2016-03-21 $17.72 $17.82 $17.72 $17.72 $12.88 4,907
2016-03-18 $17.78 $17.78 $17.57 $17.78 $12.92 2,569
2016-03-17 $17.68 $17.94 $17.68 $17.72 $12.88 3,582
2016-03-16 $17.50 $18.03 $17.49 $18.03 $13.10 4,993
2016-03-15 $17.75 $17.78 $17.69 $17.73 $12.89 14,216
2016-03-14 $17.77 $17.86 $17.72 $17.72 $12.88 865
2016-03-11 $17.66 $17.76 $17.65 $17.75 $12.90 4,675
2016-03-10 $17.50 $17.63 $17.50 $17.63 $12.81 3,418
2016-03-09 $17.49 $17.52 $17.39 $17.39 $12.64 3,383
2016-03-08 $17.56 $17.56 $17.30 $17.51 $12.73 1,977
2016-03-07 $17.15 $17.43 $17.15 $17.43 $12.67 3,280
2016-03-04 $17.37 $17.38 $17.21 $17.38 $12.63 2,885
2016-03-03 $17.19 $17.31 $17.09 $17.31 $12.58 3,451
2016-03-02 $16.94 $17.16 $16.94 $17.16 $12.47 2,812
2016-03-01 $17.01 $17.27 $17.01 $17.08 $12.41 3,847
2016-02-29 $16.64 $16.84 $16.59 $16.59 $12.06 6,490
2016-02-26 $16.62 $16.66 $16.57 $16.66 $12.11 1,819
2016-02-25 $16.53 $16.59 $16.43 $16.47 $11.97 3,668
2016-02-24 $16.32 $16.55 $16.32 $16.34 $11.88 3,716
2016-02-23 $16.54 $16.57 $16.41 $16.46 $11.96 5,787
2016-02-22 $16.37 $16.48 $16.37 $16.47 $11.97 8,845
2016-02-19 $16.10 $16.10 $15.99 $15.99 $11.62 4,858
2016-02-18 $15.92 $16.10 $15.92 $15.92 $11.57 2,977
2016-02-17 $15.74 $16.04 $15.74 $15.86 $11.53 3,866
2016-02-16 $16.50 $16.53 $16.37 $16.53 $12.01 5,936
2016-02-12 $16.09 $16.13 $16.01 $16.13 $11.72 7,843
2016-02-11 $15.88 $15.90 $15.73 $15.90 $11.56 4,690
2016-02-10 $16.27 $16.33 $16.10 $16.10 $11.70 6,519
2016-02-09 $15.77 $16.13 $15.77 $15.91 $11.56 7,805
2016-02-08 $16.05 $16.27 $16.05 $16.27 $11.83 1,568
2016-02-05 $16.52 $16.55 $16.38 $16.38 $11.91 5,490
2016-02-04 $16.13 $16.49 $16.13 $16.27 $11.83 3,084
2016-02-03 $16.00 $16.35 $15.97 $16.30 $11.85 3,399
2016-02-02 $16.09 $16.11 $15.95 $15.95 $11.59 8,237
2016-02-01 $16.13 $16.36 $16.13 $16.36 $11.89 3,745
2016-01-29 $16.28 $16.47 $16.20 $16.28 $11.83 3,943
2016-01-28 $16.52 $16.52 $16.18 $16.18 $11.76 2,761
2016-01-27 $16.26 $16.42 $16.20 $16.35 $11.88 2,338
2016-01-26 $16.25 $16.51 $16.25 $16.51 $12.00 2,241
2016-01-25 $16.34 $16.42 $16.18 $16.38 $11.91 5,274
2016-01-22 $16.64 $16.77 $16.52 $16.54 $12.02 139,168
2016-01-21 $16.18 $16.54 $16.18 $16.29 $11.84 5,588
2016-01-20 $16.34 $16.50 $16.18 $16.21 $11.78 13,364
2016-01-19 $16.70 $16.70 $16.54 $16.54 $12.02 4,222
2016-01-15 $16.44 $16.64 $16.40 $16.52 $12.01 8,575
2016-01-14 $16.73 $17.02 $16.70 $16.70 $12.14 5,474
2016-01-13 $16.94 $16.94 $16.76 $16.76 $12.18 3,010
2016-01-12 $17.16 $17.17 $16.95 $17.11 $12.44 3,659
2016-01-11 $16.69 $16.92 $16.62 $16.64 $12.09 7,251
2016-01-08 $16.89 $16.96 $16.83 $16.83 $12.23 4,600
2016-01-07 $17.18 $17.22 $17.03 $17.22 $12.52 3,210
2016-01-06 $17.57 $17.57 $17.37 $17.37 $12.62 3,076
2016-01-05 $18.18 $18.19 $18.00 $18.05 $13.12 7,252
2016-01-04 $18.38 $18.50 $18.31 $18.50 $13.45 5,491
2015-12-31 $19.20 $19.22 $19.13 $19.22 $13.97 4,774
2015-12-30 $19.11 $19.35 $19.05 $19.35 $14.06 1,245
2015-12-29 $19.12 $19.31 $19.12 $19.31 $14.03 4,541
2015-12-28 $19.01 $19.21 $18.90 $19.16 $13.93 5,314
2015-12-24 $19.05 $19.35 $19.05 $19.17 $13.93 3,425
2015-12-23 $18.93 $19.06 $18.93 $19.06 $13.85 4,267
2015-12-22 $18.62 $18.80 $18.62 $18.80 $13.66 4,095
2015-12-21 $18.69 $18.77 $18.59 $18.67 $13.57 3,069
2015-12-18 $18.69 $18.89 $18.63 $18.68 $13.58 4,218
2015-12-17 $18.91 $19.02 $18.80 $18.80 $13.66 9,239
2015-12-16 $18.71 $19.13 $18.62 $18.62 $13.53 3,325
2015-12-15 $18.45 $18.56 $18.42 $18.55 $13.48 3,506
2015-12-14 $18.29 $18.51 $18.17 $18.17 $13.21 3,796
2015-12-11 $18.28 $18.32 $18.20 $18.20 $13.23 3,203
2015-12-10 $18.40 $18.51 $18.33 $18.44 $13.40 6,812
2015-12-09 $18.38 $18.52 $18.29 $18.29 $13.29 3,262
2015-12-08 $18.18 $18.48 $18.18 $18.27 $13.28 3,402
2015-12-07 $18.44 $18.51 $18.31 $18.31 $13.31 5,093
2015-12-04 $18.46 $18.73 $18.46 $18.56 $13.49 3,702
2015-12-03 $18.71 $18.90 $18.65 $18.90 $13.74 1,970
2015-12-02 $18.74 $18.74 $18.63 $18.73 $13.61 2,912
2015-12-01 $18.53 $18.66 $18.46 $18.66 $13.56 2,555
2015-11-30 $18.30 $18.54 $18.30 $18.54 $13.47 2,711
2015-11-27 $18.15 $18.15 $18.06 $18.06 $13.13 666
2015-11-25 $18.39 $18.46 $18.35 $18.35 $13.34 2,615
2015-11-24 $18.47 $18.49 $18.27 $18.27 $13.28 3,938
2015-11-23 $18.41 $18.54 $18.41 $18.47 $13.42 4,020
2015-11-20 $18.57 $18.72 $18.57 $18.69 $13.58 4,353
2015-11-19 $18.54 $18.75 $18.54 $18.75 $13.63 2,502
2015-11-18 $18.55 $18.80 $18.51 $18.80 $13.66 1,880
2015-11-17 $18.43 $18.48 $18.36 $18.42 $13.39 3,446
2015-11-16 $18.23 $18.36 $18.21 $18.36 $13.34 1,636
2015-11-13 $18.17 $18.27 $18.09 $18.25 $13.26 9,712
2015-11-12 $18.62 $18.66 $18.37 $18.66 $13.56 1,661
2015-11-11 $18.60 $18.73 $18.60 $18.66 $13.56 1,146
2015-11-10 $18.36 $18.40 $18.36 $18.40 $13.37 1,401
2015-11-09 $18.44 $18.44 $18.29 $18.39 $13.37 1,969
2015-11-06 $18.63 $18.75 $18.63 $18.75 $13.63 3,582
2015-11-05 $18.53 $18.58 $18.47 $18.58 $13.50 843
2015-11-04 $18.72 $18.80 $18.71 $18.80 $13.66 1,891
2015-11-03 $18.68 $18.78 $18.68 $18.78 $13.65 3,793
2015-11-02 $18.72 $18.82 $18.70 $18.82 $13.68 1,356
2015-10-30 $18.44 $18.52 $18.44 $18.44 $13.40 1,888
2015-10-29 $18.42 $18.42 $18.35 $18.35 $13.34 2,304
2015-10-28 $17.97 $18.17 $17.85 $17.86 $12.98 4,988
2015-10-27 $18.23 $18.23 $17.96 $17.96 $13.05 5,764
2015-10-26 $18.31 $18.35 $18.23 $18.23 $13.25 3,397
2015-10-23 $18.53 $18.54 $18.43 $18.48 $13.43 2,285
2015-10-22 $18.36 $18.40 $18.30 $18.36 $13.34 10,360
2015-10-21 $18.13 $18.13 $17.94 $18.01 $13.09 4,110
2015-10-20 $17.90 $17.90 $17.86 $17.86 $12.98 3,164
2015-10-19 $17.93 $17.93 $17.88 $17.90 $13.01 7,670
2015-10-16 $18.09 $18.22 $18.09 $18.22 $13.24 9,592
2015-10-15 $18.01 $18.18 $18.01 $18.05 $13.12 2,365
2015-10-14 $17.80 $17.98 $17.80 $17.98 $13.07 2,288
2015-10-13 $18.01 $18.12 $18.01 $18.05 $13.12 6,988
2015-10-12 $18.27 $18.28 $18.20 $18.27 $13.28 2,349
2015-10-09 $18.37 $18.37 $18.31 $18.33 $13.32 3,678
2015-10-08 $17.91 $18.29 $17.91 $18.17 $13.21 7,414
2015-10-07 $17.85 $17.88 $17.79 $17.81 $12.94 3,554
2015-10-06 $17.67 $17.84 $17.67 $17.79 $12.93 8,428
2015-10-05 $17.37 $17.46 $17.37 $17.46 $12.69 2,205
2015-10-02 $17.11 $17.23 $16.93 $17.23 $12.52 2,822
2015-10-01 $16.72 $16.82 $16.72 $16.82 $12.22 5,091
2015-09-30 $16.85 $16.91 $16.73 $16.79 $12.20 5,877
2015-09-29 $16.58 $16.58 $16.48 $16.53 $12.01 2,659
2015-09-28 $16.41 $16.41 $16.31 $16.31 $11.85 2,171
2015-09-25 $16.68 $16.69 $16.55 $16.55 $12.03 5,661
2015-09-24 $16.76 $16.85 $16.60 $16.62 $12.08 4,318
2015-09-23 $17.02 $17.03 $16.96 $17.03 $12.38 4,230
2015-09-22 $17.07 $17.27 $17.05 $17.05 $12.39 4,538
2015-09-21 $17.89 $17.97 $17.84 $17.97 $13.06 3,979
2015-09-18 $18.06 $18.06 $17.75 $17.75 $12.90 4,248
2015-09-17 $18.03 $18.38 $17.84 $18.38 $13.36 6,474
2015-09-16 $18.20 $18.26 $18.19 $18.24 $13.26 2,682
2015-09-15 $18.12 $18.12 $18.05 $18.07 $13.13 12,403
2015-09-14 $18.25 $18.32 $18.22 $18.32 $13.32 7,632
2015-09-11 $18.09 $18.28 $18.09 $18.21 $13.24 2,575
2015-09-10 $18.25 $18.38 $18.25 $18.38 $13.36 4,910
2015-09-09 $18.47 $18.48 $18.27 $18.27 $13.28 3,596
2015-09-08 $18.29 $18.39 $18.26 $18.37 $13.35 8,724
2015-09-04 $17.88 $18.07 $17.86 $17.87 $12.99 2,236
2015-09-03 $18.37 $18.37 $18.26 $18.31 $13.31 5,964
2015-09-02 $18.17 $18.81 $18.17 $18.81 $13.67 6,711
2015-09-01 $17.94 $18.18 $17.88 $18.12 $13.17 5,050
2015-08-31 $17.98 $18.15 $17.94 $17.94 $13.04 2,256

Clariant AG (CLZNY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.