Capitala Finance Corp 575 Convertible Notes Due 2022 (CPTAG) Exchange: NASDAQ

Data as of May 20, 2024

$24.96 ($0.00) 0.00%

Capitala Finance Corp 575 Convertible Notes Due 2022 - Daily Information
Click for more stock information on Capitala Finance Corp 575 Convertible Notes Due 2022.
Daily Information Data
Date May 20, 2024
Open $24.96
Previous Close $24.96
High $24.96
Low $24.96
Adjusted Open $24.96
Previous Adjusted Close $24.96
Adjusted High $24.96
Adjusted Low $24.96

About Capitala Finance Corp 575 Convertible Notes Due 2022 (CPTAG)

Capitala Finance Corp. 5.75% Convertible Notes Due 2022

Historical Stock Data for Capitala Finance Corp 575 Convertible Notes Due 2022 (CPTAG)

Date Open High Low Close Adj.Close Volume
2022-06-21 $24.96 $24.96 $24.96 $24.96 $24.96 0
2022-06-17 $24.96 $24.96 $24.96 $24.96 $24.96 0
2022-06-16 $24.96 $24.96 $24.96 $24.96 $24.96 0
2022-06-15 $24.96 $24.96 $24.96 $24.96 $24.96 0
2022-06-14 $24.96 $24.96 $24.96 $24.96 $24.96 0
2022-06-13 $24.96 $24.96 $24.96 $24.96 $24.96 0
2022-06-10 $24.96 $24.96 $24.96 $24.96 $24.96 0
2022-06-09 $24.96 $24.96 $24.96 $24.96 $24.96 0
2022-06-08 $24.96 $24.96 $24.96 $24.96 $24.96 0
2022-06-07 $24.96 $24.96 $24.96 $24.96 $24.96 0
2022-06-06 $24.96 $24.96 $24.96 $24.96 $24.96 0
2022-06-03 $24.96 $24.96 $24.96 $24.96 $24.96 0
2022-06-02 $24.96 $24.96 $24.96 $24.96 $24.96 0
2022-06-01 $24.96 $24.96 $24.96 $24.96 $24.96 0
2022-05-31 $24.96 $24.96 $24.96 $24.96 $24.96 0
2022-05-27 $24.97 $24.98 $24.95 $24.96 $24.96 89,400
2022-05-26 $24.96 $24.97 $24.96 $24.96 $24.96 10,000
2022-05-25 $24.99 $24.99 $24.95 $24.95 $24.95 12,600
2022-05-24 $24.96 $24.97 $24.95 $24.96 $24.96 31,900
2022-05-23 $24.97 $24.97 $24.96 $24.97 $24.97 33,700
2022-05-20 $24.97 $24.97 $24.95 $24.96 $24.96 174,000
2022-05-19 $24.98 $24.98 $24.97 $24.97 $24.97 1,800
2022-05-18 $24.98 $24.98 $24.97 $24.97 $24.97 1,100
2022-05-17 $24.98 $24.98 $24.97 $24.97 $24.97 2,000
2022-05-16 $24.99 $24.99 $24.98 $24.98 $24.98 1,600
2022-05-13 $24.97 $24.97 $24.97 $24.97 $24.97 200
2022-05-12 $24.93 $24.95 $24.93 $24.95 $24.95 3,600
2022-05-11 $25.30 $25.32 $25.25 $25.31 $24.95 18,200
2022-05-10 $25.23 $25.24 $25.23 $25.24 $24.88 1,200
2022-05-06 $25.24 $25.25 $25.24 $25.25 $24.89 1,300
2022-05-05 $25.21 $25.21 $25.21 $25.21 $24.85 600
2022-05-04 $25.15 $25.15 $25.15 $25.15 $24.79 900
2022-05-03 $25.24 $25.24 $25.24 $25.24 $24.88 0
2022-05-02 $25.20 $25.27 $25.15 $25.24 $24.88 4,400
2022-04-29 $25.20 $25.27 $25.20 $25.27 $24.91 20,300
2022-04-28 $25.20 $25.28 $25.20 $25.28 $24.92 20,700
2022-04-27 $25.20 $25.20 $25.20 $25.20 $24.84 500
2022-04-26 $25.19 $25.23 $25.18 $25.18 $24.82 1,900
2022-04-25 $25.19 $25.29 $25.17 $25.29 $24.93 6,100
2022-04-22 $25.20 $25.20 $25.20 $25.20 $24.84 1,500
2022-04-21 $25.17 $25.24 $25.17 $25.24 $24.88 2,000
2022-04-20 $25.22 $25.22 $25.22 $25.22 $24.86 0
2022-04-19 $25.20 $25.22 $25.16 $25.22 $24.86 700
2022-04-18 $25.22 $25.22 $25.22 $25.22 $24.86 0
2022-04-14 $25.16 $25.22 $25.16 $25.22 $24.86 2,500
2022-04-13 $25.15 $25.23 $25.15 $25.23 $24.87 700
2022-04-12 $25.11 $25.25 $25.10 $25.20 $24.84 5,800
2022-04-11 $25.11 $25.18 $25.11 $25.18 $24.82 600
2022-04-08 $25.12 $25.12 $25.12 $25.12 $24.76 100
2022-04-07 $25.17 $25.23 $25.17 $25.23 $24.87 800
2022-04-06 $25.17 $25.23 $25.17 $25.17 $24.81 800
2022-04-05 $25.14 $25.21 $25.14 $25.21 $24.85 3,200
2022-04-04 $25.10 $25.10 $25.10 $25.10 $24.74 300
2022-04-01 $25.07 $25.10 $25.07 $25.10 $24.74 1,000
2022-03-31 $25.06 $25.06 $25.06 $25.06 $24.70 0
2022-03-30 $25.06 $25.06 $25.06 $25.06 $24.70 500
2022-03-29 $25.07 $25.11 $25.06 $25.06 $24.70 4,400
2022-03-28 $25.05 $25.05 $25.04 $25.04 $24.68 400
2022-03-25 $25.13 $25.13 $25.13 $25.13 $24.77 200
2022-03-24 $25.13 $25.13 $25.13 $25.13 $24.77 0
2022-03-23 $25.13 $25.17 $25.04 $25.13 $24.77 4,500
2022-03-22 $25.13 $25.13 $25.02 $25.13 $24.77 1,700
2022-03-21 $25.13 $25.13 $25.02 $25.02 $24.66 1,400
2022-03-18 $25.12 $25.13 $25.05 $25.13 $24.77 3,600
2022-03-17 $25.12 $25.13 $25.07 $25.07 $24.71 900
2022-03-16 $25.10 $25.12 $25.10 $25.12 $24.76 700
2022-03-15 $25.01 $25.09 $25.00 $25.09 $24.73 4,700
2022-03-14 $25.03 $25.13 $25.03 $25.13 $24.77 800
2022-03-11 $25.01 $25.13 $25.01 $25.13 $24.77 900
2022-03-10 $24.99 $25.13 $24.98 $25.13 $24.77 600
2022-03-09 $24.98 $25.13 $24.98 $25.13 $24.77 600
2022-03-08 $25.06 $25.10 $25.06 $25.10 $24.74 1,100
2022-03-07 $25.02 $25.13 $24.88 $25.01 $24.65 1,900
2022-03-04 $25.03 $25.13 $25.02 $25.13 $24.77 5,400
2022-03-03 $25.20 $25.20 $25.20 $25.20 $24.84 0
2022-03-02 $25.03 $25.20 $25.03 $25.20 $24.84 2,500
2022-03-01 $25.09 $25.09 $25.09 $25.09 $24.73 700
2022-02-28 $25.02 $25.02 $25.02 $25.02 $24.66 0
2022-02-25 $25.02 $25.02 $25.02 $25.02 $24.66 0
2022-02-24 $25.02 $25.02 $25.02 $25.02 $24.66 300
2022-02-23 $25.02 $25.02 $25.02 $25.02 $24.66 0
2022-02-22 $25.02 $25.12 $25.02 $25.02 $24.66 2,100
2022-02-18 $25.01 $25.01 $25.01 $25.01 $24.65 400
2022-02-17 $25.02 $25.02 $25.02 $25.02 $24.66 0
2022-02-16 $24.97 $25.08 $24.96 $25.02 $24.66 1,600
2022-02-15 $25.01 $25.01 $25.01 $25.01 $24.65 700
2022-02-14 $25.03 $25.07 $25.00 $25.00 $24.65 12,500
2022-02-11 $25.36 $25.36 $25.35 $25.35 $24.64 1,800
2022-02-10 $25.35 $25.38 $25.35 $25.35 $24.64 2,700
2022-02-09 $25.43 $25.43 $25.35 $25.42 $24.70 1,800
2022-02-08 $25.38 $25.39 $25.35 $25.37 $24.66 4,000
2022-02-07 $25.38 $25.38 $25.38 $25.38 $24.67 0
2022-02-04 $25.38 $25.38 $25.35 $25.38 $24.67 7,100
2022-02-03 $25.43 $25.49 $25.43 $25.49 $24.77 255,500
2022-02-02 $25.35 $25.35 $25.35 $25.35 $24.64 800
2022-02-01 $25.40 $25.40 $25.40 $25.40 $24.69 300
2022-01-31 $25.34 $25.37 $25.34 $25.36 $24.65 2,400
2022-01-28 $25.32 $25.38 $25.32 $25.32 $24.61 700
2022-01-27 $25.33 $25.36 $25.32 $25.32 $24.61 4,200
2022-01-26 $25.38 $25.39 $25.38 $25.39 $24.67 1,300
2022-01-25 $25.39 $25.43 $25.32 $25.43 $24.71 2,300
2022-01-24 $25.33 $25.40 $25.33 $25.40 $24.68 1,300
2022-01-21 $25.33 $25.33 $25.32 $25.33 $24.62 600
2022-01-20 $25.40 $25.40 $25.34 $25.34 $24.63 900
2022-01-19 $25.48 $25.48 $25.34 $25.39 $24.67 5,500
2022-01-18 $25.35 $25.36 $25.35 $25.36 $24.65 800
2022-01-14 $25.35 $25.40 $25.35 $25.40 $24.68 1,600
2022-01-13 $25.31 $25.38 $25.31 $25.37 $24.66 1,500
2022-01-12 $25.34 $25.35 $25.30 $25.33 $24.62 6,400
2022-01-11 $25.35 $25.39 $25.35 $25.39 $24.67 1,300
2022-01-10 $25.48 $25.50 $25.33 $25.40 $24.68 2,000
2022-01-07 $25.39 $25.40 $25.30 $25.37 $24.65 4,000
2022-01-06 $25.36 $25.36 $25.36 $25.36 $24.65 0
2022-01-05 $25.39 $25.39 $25.35 $25.36 $24.65 1,000
2022-01-04 $25.32 $25.32 $25.32 $25.32 $24.61 300
2022-01-03 $25.35 $25.35 $25.32 $25.32 $24.61 1,000
2021-12-31 $25.32 $25.43 $25.32 $25.43 $24.71 2,100
2021-12-30 $25.32 $25.32 $25.32 $25.32 $24.61 300
2021-12-29 $25.31 $25.33 $25.30 $25.33 $24.61 7,900
2021-12-28 $25.35 $25.35 $25.35 $25.35 $24.63 0
2021-12-27 $25.31 $25.35 $25.31 $25.35 $24.63 2,300
2021-12-23 $25.30 $25.30 $25.30 $25.30 $24.59 800
2021-12-22 $25.30 $25.40 $25.30 $25.31 $24.60 1,500
2021-12-21 $25.35 $25.35 $25.35 $25.35 $24.64 0
2021-12-20 $25.26 $25.37 $25.26 $25.35 $24.64 4,000
2021-12-17 $25.36 $25.40 $25.26 $25.40 $24.68 1,400
2021-12-16 $25.28 $25.28 $25.26 $25.26 $24.55 2,300
2021-12-15 $25.27 $25.27 $25.25 $25.26 $24.55 1,200
2021-12-14 $25.30 $25.46 $25.30 $25.43 $24.72 1,300
2021-12-13 $25.25 $25.49 $25.25 $25.49 $24.77 2,100
2021-12-10 $25.56 $25.56 $25.56 $25.56 $24.84 0
2021-12-09 $25.56 $25.56 $25.56 $25.56 $24.84 200
2021-12-08 $25.25 $25.30 $25.25 $25.25 $24.54 1,200
2021-12-07 $25.40 $25.40 $25.40 $25.40 $24.68 0
2021-12-06 $25.40 $25.40 $25.40 $25.40 $24.68 0
2021-12-03 $25.40 $25.40 $25.40 $25.40 $24.68 0
2021-12-02 $25.40 $25.40 $25.40 $25.40 $24.68 0
2021-12-01 $25.40 $25.40 $25.40 $25.40 $24.68 0
2021-11-30 $25.29 $25.40 $25.20 $25.40 $24.68 4,500
2021-11-29 $25.36 $25.36 $25.36 $25.36 $24.65 0
2021-11-26 $25.20 $25.36 $25.20 $25.36 $24.65 2,600
2021-11-24 $25.25 $25.25 $25.20 $25.20 $24.49 2,400
2021-11-23 $25.29 $25.29 $25.25 $25.29 $24.58 900
2021-11-22 $25.20 $25.34 $25.20 $25.21 $24.50 1,300
2021-11-19 $25.20 $25.39 $25.20 $25.39 $24.67 700
2021-11-18 $25.20 $25.33 $25.20 $25.33 $24.62 1,100
2021-11-17 $25.20 $25.42 $25.20 $25.29 $24.58 4,100
2021-11-16 $25.22 $25.34 $25.21 $25.34 $24.63 3,100
2021-11-15 $25.20 $25.27 $25.20 $25.27 $24.56 3,100
2021-11-12 $25.29 $25.34 $25.29 $25.34 $24.63 1,000
2021-11-11 $25.41 $25.74 $25.41 $25.74 $24.67 900
2021-11-10 $25.73 $25.73 $25.73 $25.73 $24.66 400
2021-11-09 $25.88 $25.88 $25.88 $25.88 $24.80 0
2021-11-08 $25.88 $25.88 $25.88 $25.88 $24.80 0
2021-11-05 $25.89 $25.89 $25.87 $25.88 $24.80 600
2021-11-04 $25.63 $25.82 $25.63 $25.67 $24.60 2,800
2021-11-03 $25.56 $25.56 $25.56 $25.56 $24.49 1,300
2021-11-02 $25.52 $25.57 $25.48 $25.57 $24.50 3,200
2021-11-01 $25.52 $25.52 $25.47 $25.47 $24.41 1,000
2021-10-29 $25.43 $25.52 $25.43 $25.52 $24.45 1,200
2021-10-28 $25.50 $25.50 $25.49 $25.50 $24.44 2,300
2021-10-27 $25.40 $25.44 $25.40 $25.43 $24.37 1,900
2021-10-26 $25.45 $25.79 $25.45 $25.79 $24.71 200
2021-10-25 $25.41 $25.59 $25.34 $25.40 $24.34 14,400
2021-10-22 $25.43 $25.54 $25.40 $25.54 $24.47 5,600
2021-10-21 $25.52 $25.52 $25.40 $25.49 $24.43 4,700
2021-10-20 $25.49 $25.68 $25.49 $25.60 $24.53 7,300
2021-10-19 $25.50 $25.56 $25.41 $25.51 $24.44 5,800
2021-10-18 $25.42 $25.56 $25.41 $25.56 $24.49 1,600
2021-10-15 $25.65 $25.65 $25.65 $25.65 $24.57 0
2021-10-14 $25.65 $25.65 $25.65 $25.65 $24.57 0
2021-10-13 $25.41 $25.99 $25.37 $25.65 $24.57 1,600
2021-10-12 $25.36 $25.42 $25.33 $25.37 $24.31 3,600
2021-10-11 $25.69 $25.69 $25.69 $25.69 $24.62 600
2021-10-08 $25.35 $25.35 $25.35 $25.35 $24.29 300
2021-10-07 $25.32 $25.47 $25.32 $25.35 $24.29 1,000
2021-10-06 $25.50 $25.50 $25.32 $25.32 $24.26 1,000
2021-10-05 $25.36 $25.50 $25.36 $25.50 $24.44 1,100
2021-10-04 $25.50 $25.50 $25.37 $25.50 $24.44 3,300
2021-10-01 $25.71 $26.05 $25.54 $25.58 $24.51 32,100
2021-09-30 $25.47 $26.49 $25.34 $26.08 $24.99 54,100
2021-09-29 $25.38 $25.49 $25.36 $25.49 $24.43 8,400
2021-09-28 $25.45 $25.45 $25.45 $25.45 $24.39 300
2021-09-27 $25.30 $25.47 $25.30 $25.47 $24.41 600
2021-09-24 $25.47 $25.47 $25.45 $25.45 $24.39 700
2021-09-23 $25.28 $25.46 $25.28 $25.46 $24.40 600
2021-09-22 $25.22 $25.45 $25.22 $25.45 $24.39 2,400
2021-09-21 $25.23 $25.38 $25.23 $25.38 $24.32 700
2021-09-20 $25.37 $25.38 $25.37 $25.38 $24.32 300
2021-09-17 $25.31 $25.39 $25.30 $25.37 $24.31 1,400
2021-09-16 $25.23 $25.31 $25.23 $25.31 $24.25 1,400
2021-09-15 $25.32 $25.32 $25.32 $25.32 $24.26 0
2021-09-14 $25.21 $25.32 $25.21 $25.32 $24.26 400
2021-09-13 $25.32 $25.32 $25.32 $25.32 $24.26 0
2021-09-10 $25.32 $25.32 $25.32 $25.32 $24.26 100
2021-09-09 $25.30 $25.32 $25.20 $25.31 $24.25 4,600
2021-09-08 $25.31 $25.31 $25.31 $25.31 $24.25 0
2021-09-07 $25.21 $25.32 $25.21 $25.31 $24.25 1,200
2021-09-03 $25.27 $25.33 $25.21 $25.33 $24.27 1,900
2021-09-02 $25.29 $25.29 $25.29 $25.29 $24.23 500
2021-09-01 $25.18 $25.32 $25.17 $25.29 $24.23 5,200
2021-08-31 $25.30 $25.30 $25.19 $25.26 $24.20 5,100
2021-08-30 $25.20 $25.32 $25.20 $25.30 $24.24 1,800
2021-08-27 $25.30 $25.31 $25.30 $25.31 $24.25 500
2021-08-26 $25.34 $25.34 $25.34 $25.34 $24.28 400
2021-08-25 $25.33 $25.33 $25.33 $25.33 $24.27 0
2021-08-24 $25.29 $25.33 $25.29 $25.33 $24.27 700
2021-08-23 $25.17 $25.34 $25.16 $25.34 $24.28 3,300
2021-08-20 $25.33 $25.35 $25.23 $25.30 $24.24 5,600
2021-08-19 $25.18 $25.37 $25.18 $25.32 $24.26 5,200
2021-08-18 $25.39 $25.39 $25.39 $25.39 $24.33 2,700
2021-08-17 $25.44 $25.44 $25.44 $25.44 $24.37 400
2021-08-16 $25.15 $25.36 $25.12 $25.16 $24.11 1,900
2021-08-13 $25.29 $25.36 $25.12 $25.36 $24.30 3,500
2021-08-12 $25.46 $25.46 $25.40 $25.40 $24.34 1,300
2021-08-11 $25.57 $25.59 $25.45 $25.59 $24.18 800
2021-08-10 $25.42 $25.58 $25.39 $25.58 $24.17 6,200
2021-08-09 $25.42 $25.60 $25.41 $25.60 $24.19 2,400
2021-08-06 $25.60 $25.60 $25.45 $25.51 $24.10 3,000
2021-08-05 $25.55 $25.55 $25.55 $25.55 $24.14 0
2021-08-04 $25.49 $25.55 $25.49 $25.55 $24.14 2,200
2021-08-03 $25.50 $25.60 $25.40 $25.51 $24.11 5,700
2021-08-02 $25.50 $25.50 $25.50 $25.50 $24.09 700
2021-07-30 $25.39 $25.42 $25.39 $25.39 $23.99 2,200
2021-07-29 $25.45 $25.45 $25.45 $25.45 $24.05 0
2021-07-28 $25.39 $25.45 $25.39 $25.45 $24.05 3,500
2021-07-27 $25.45 $25.45 $25.35 $25.35 $23.95 1,000
2021-07-26 $25.54 $25.54 $25.32 $25.33 $23.93 1,200
2021-07-23 $25.50 $25.51 $25.38 $25.49 $24.08 1,200
2021-07-22 $25.33 $25.52 $25.31 $25.52 $24.11 4,800
2021-07-21 $25.52 $25.57 $25.30 $25.57 $24.16 1,300
2021-07-20 $25.61 $25.61 $25.61 $25.61 $24.20 100
2021-07-19 $25.50 $25.61 $25.31 $25.61 $24.20 3,800
2021-07-16 $25.35 $25.48 $25.31 $25.48 $24.08 3,100
2021-07-15 $25.45 $25.45 $25.31 $25.45 $24.05 2,200
2021-07-14 $25.55 $25.55 $25.55 $25.55 $24.14 100
2021-07-13 $25.43 $25.60 $25.37 $25.60 $24.19 1,600
2021-07-12 $25.47 $25.70 $25.39 $25.67 $24.25 2,200
2021-07-09 $25.68 $25.70 $25.68 $25.70 $24.28 400
2021-07-08 $25.62 $25.65 $25.62 $25.63 $24.22 500
2021-07-07 $25.35 $25.35 $25.35 $25.35 $23.95 400
2021-07-06 $25.43 $25.50 $25.37 $25.37 $23.97 5,500
2021-07-02 $25.31 $25.31 $25.31 $25.31 $23.91 2,800
2021-07-01 $25.32 $25.87 $25.31 $25.31 $23.91 3,900
2021-06-30 $25.15 $25.88 $25.12 $25.88 $24.45 6,300
2021-06-29 $25.25 $25.25 $25.21 $25.25 $23.86 400
2021-06-28 $25.17 $25.23 $25.17 $25.23 $23.84 900
2021-06-25 $25.24 $25.25 $25.24 $25.25 $23.86 500
2021-06-24 $25.25 $25.25 $25.21 $25.25 $23.86 1,000
2021-06-23 $25.25 $25.25 $25.25 $25.25 $23.86 0
2021-06-22 $25.25 $25.25 $25.25 $25.25 $23.86 200
2021-06-21 $25.18 $25.23 $25.11 $25.23 $23.84 3,300
2021-06-18 $25.10 $25.23 $25.10 $25.23 $23.84 5,200
2021-06-17 $25.13 $25.13 $25.13 $25.13 $23.74 2,500
2021-06-16 $25.13 $25.13 $25.13 $25.13 $23.74 2,600
2021-06-15 $25.16 $25.16 $25.16 $25.16 $23.77 2,600
2021-06-14 $25.13 $25.28 $25.13 $25.20 $23.81 9,100
2021-06-11 $25.10 $25.20 $25.05 $25.20 $23.81 2,800
2021-06-10 $25.05 $25.15 $25.05 $25.15 $23.76 600
2021-06-09 $25.05 $25.16 $25.05 $25.16 $23.77 2,200
2021-06-08 $25.08 $25.10 $25.08 $25.08 $23.70 1,200
2021-06-07 $25.09 $25.10 $25.02 $25.10 $23.72 6,800
2021-06-04 $25.10 $25.10 $25.10 $25.10 $23.72 3,800
2021-06-03 $25.03 $25.20 $25.03 $25.14 $23.76 7,592
2021-06-02 $25.10 $25.17 $25.01 $25.05 $23.67 13,102
2021-06-01 $25.03 $25.11 $24.98 $25.01 $23.63 20,491
2021-05-28 $25.03 $25.06 $25.00 $25.05 $23.67 25,129
2021-05-27 $25.00 $25.10 $25.00 $25.10 $23.71 1,093
2021-05-26 $25.05 $25.10 $25.05 $25.05 $23.67 2,387
2021-05-25 $25.08 $25.10 $25.05 $25.05 $23.67 12,492
2021-05-24 $25.05 $25.08 $25.05 $25.08 $23.70 607
2021-05-21 $25.15 $25.15 $25.01 $25.08 $23.70 9,600
2021-05-20 $25.09 $25.15 $25.00 $25.03 $23.65 3,060
2021-05-19 $25.02 $25.15 $25.00 $25.15 $23.76 6,590
2021-05-18 $25.03 $25.15 $25.02 $25.05 $23.67 3,200
2021-05-17 $25.07 $25.34 $25.03 $25.14 $23.76 2,500
2021-05-14 $25.13 $25.45 $25.00 $25.17 $23.78 4,600
2021-05-13 $25.41 $25.41 $25.25 $25.37 $23.63 1,400
2021-05-12 $25.21 $25.35 $25.20 $25.30 $23.57 3,000
2021-05-11 $25.23 $25.30 $25.20 $25.30 $23.57 2,400
2021-05-10 $25.35 $25.40 $25.22 $25.38 $23.64 3,000
2021-05-07 $25.38 $25.40 $25.35 $25.35 $23.61 5,100
2021-05-06 $25.33 $25.40 $25.20 $25.35 $23.62 5,900
2021-05-05 $25.32 $25.35 $25.22 $25.31 $23.57 5,200
2021-05-04 $25.27 $25.49 $25.20 $25.32 $23.59 23,800
2021-05-03 $25.29 $25.29 $25.23 $25.29 $23.56 1,000
2021-04-30 $25.20 $25.40 $25.20 $25.30 $23.57 4,600
2021-04-29 $25.25 $25.30 $25.17 $25.25 $23.52 10,500
2021-04-28 $25.25 $25.25 $25.18 $25.25 $23.52 3,600
2021-04-27 $25.19 $25.25 $25.15 $25.19 $23.47 8,500
2021-04-26 $25.20 $25.25 $25.05 $25.20 $23.48 40,200
2021-04-23 $25.35 $25.35 $25.15 $25.20 $23.48 29,800
2021-04-22 $25.00 $25.37 $25.00 $25.21 $23.48 57,500
2021-04-21 $24.77 $24.95 $24.76 $24.95 $23.24 5,800
2021-04-20 $24.75 $24.75 $24.75 $24.75 $23.06 0
2021-04-19 $24.70 $24.75 $24.64 $24.75 $23.06 2,500
2021-04-16 $24.70 $24.70 $24.70 $24.70 $23.01 4,500
2021-04-15 $24.74 $24.75 $24.70 $24.75 $23.06 2,200
2021-04-14 $24.74 $24.75 $24.70 $24.70 $23.01 6,800
2021-04-13 $24.75 $24.75 $24.74 $24.75 $23.06 3,800
2021-04-12 $24.79 $24.80 $24.79 $24.80 $23.10 3,200
2021-04-09 $24.56 $24.80 $24.56 $24.75 $23.06 1,400
2021-04-08 $24.75 $24.82 $24.73 $24.74 $23.05 3,800
2021-04-07 $24.75 $24.75 $24.75 $24.75 $23.06 400
2021-04-06 $24.72 $24.80 $24.60 $24.75 $23.06 4,100
2021-04-05 $24.66 $24.72 $24.60 $24.72 $23.03 5,300
2021-04-01 $24.75 $24.75 $24.40 $24.59 $22.91 26,400
2021-03-31 $24.70 $24.87 $24.61 $24.87 $23.17 8,300
2021-03-30 $24.74 $24.75 $24.74 $24.75 $23.06 900
2021-03-29 $24.75 $24.87 $24.75 $24.87 $23.17 3,400
2021-03-26 $24.67 $24.73 $24.67 $24.73 $23.04 700
2021-03-25 $24.71 $24.75 $24.69 $24.75 $23.06 5,100
2021-03-24 $24.75 $24.75 $24.62 $24.75 $23.06 9,700
2021-03-23 $24.81 $24.81 $24.50 $24.50 $22.82 10,600
2021-03-22 $24.60 $24.94 $24.55 $24.94 $23.23 2,700
2021-03-19 $24.42 $24.60 $24.42 $24.59 $22.91 1,300
2021-03-18 $24.40 $24.60 $24.40 $24.60 $22.92 1,200
2021-03-17 $24.60 $24.60 $24.42 $24.52 $22.84 4,100
2021-03-16 $24.50 $24.50 $24.45 $24.45 $22.78 4,300
2021-03-15 $24.54 $24.54 $24.54 $24.54 $22.86 0
2021-03-12 $24.48 $24.54 $24.45 $24.54 $22.86 4,600
2021-03-11 $24.49 $24.50 $24.40 $24.50 $22.82 11,400
2021-03-10 $24.41 $24.48 $24.25 $24.48 $22.81 10,600
2021-03-09 $24.55 $24.55 $24.40 $24.50 $22.82 7,400
2021-03-08 $24.60 $24.60 $24.47 $24.55 $22.87 3,500
2021-03-05 $24.40 $24.61 $24.40 $24.60 $22.92 900
2021-03-04 $24.58 $24.58 $24.55 $24.55 $22.87 1,400
2021-03-03 $24.40 $24.55 $24.37 $24.55 $22.87 7,600
2021-03-02 $24.47 $24.56 $24.35 $24.45 $22.78 3,400
2021-03-01 $24.58 $24.58 $24.58 $24.58 $22.90 1,500
2021-02-26 $24.60 $24.60 $24.30 $24.30 $22.64 10,300
2021-02-25 $24.32 $24.49 $24.32 $24.49 $22.81 1,500
2021-02-24 $24.38 $24.58 $24.25 $24.40 $22.73 7,500
2021-02-23 $24.30 $24.41 $24.30 $24.40 $22.73 1,400
2021-02-22 $24.42 $24.50 $24.34 $24.34 $22.67 1,700
2021-02-19 $24.40 $24.46 $24.35 $24.43 $22.76 4,700
2021-02-18 $24.41 $24.41 $24.41 $24.41 $22.74 400
2021-02-17 $24.43 $24.43 $24.42 $24.42 $22.75 1,400
2021-02-16 $24.37 $24.48 $24.31 $24.41 $22.74 8,400
2021-02-12 $24.50 $24.55 $24.38 $24.46 $22.79 3,600
2021-02-11 $24.46 $24.67 $24.28 $24.51 $22.83 9,300
2021-02-10 $24.50 $24.58 $24.44 $24.55 $22.54 6,700
2021-02-09 $24.61 $24.69 $24.50 $24.50 $22.49 4,100
2021-02-08 $24.36 $24.82 $24.36 $24.70 $22.68 8,700
2021-02-05 $24.46 $24.46 $24.33 $24.44 $22.44 4,100
2021-02-04 $24.35 $24.50 $24.32 $24.36 $22.37 13,900
2021-02-03 $24.55 $24.57 $24.50 $24.50 $22.49 1,400
2021-02-02 $24.51 $24.59 $24.35 $24.53 $22.52 7,000
2021-02-01 $24.55 $24.75 $24.50 $24.75 $22.72 13,200
2021-01-29 $24.50 $24.50 $24.32 $24.50 $22.49 10,800
2021-01-28 $24.44 $24.50 $24.37 $24.43 $22.43 3,900
2021-01-27 $24.50 $24.50 $24.32 $24.32 $22.33 1,600
2021-01-26 $24.42 $24.80 $24.42 $24.65 $22.63 6,600
2021-01-25 $24.33 $24.71 $24.33 $24.71 $22.69 900
2021-01-22 $24.84 $24.86 $24.65 $24.65 $22.63 4,000
2021-01-21 $24.50 $24.89 $24.48 $24.89 $22.85 3,200
2021-01-20 $24.21 $24.50 $24.21 $24.38 $22.38 2,600
2021-01-19 $24.45 $24.45 $24.20 $24.20 $22.22 500
2021-01-15 $24.05 $24.05 $24.05 $24.05 $22.08 200
2021-01-14 $24.46 $24.46 $24.35 $24.35 $22.36 400
2021-01-13 $23.51 $24.83 $23.51 $24.53 $22.52 5,700
2021-01-12 $24.35 $24.46 $24.17 $24.41 $22.41 2,400
2021-01-11 $24.22 $24.55 $24.22 $24.41 $22.41 2,000
2021-01-08 $24.55 $24.55 $24.18 $24.21 $22.23 8,500
2021-01-07 $24.06 $24.48 $24.06 $24.16 $22.18 1,300
2021-01-06 $24.00 $24.32 $24.00 $24.02 $22.05 600
2021-01-05 $24.06 $24.32 $24.02 $24.32 $22.33 2,100
2021-01-04 $24.17 $24.42 $23.77 $24.02 $22.05 2,000
2020-12-31 $23.81 $24.59 $23.75 $24.59 $22.58 2,200
2020-12-30 $23.99 $23.99 $23.57 $23.86 $21.91 5,400
2020-12-29 $23.69 $23.99 $23.56 $23.99 $22.03 6,900
2020-12-28 $23.63 $23.65 $23.55 $23.65 $21.71 3,100
2020-12-24 $23.58 $23.75 $23.55 $23.70 $21.76 2,200
2020-12-23 $23.64 $23.64 $23.55 $23.55 $21.62 2,100
2020-12-22 $23.69 $23.69 $23.50 $23.59 $21.65 7,900
2020-12-21 $23.72 $23.72 $23.72 $23.72 $21.78 300
2020-12-18 $23.72 $23.75 $23.60 $23.72 $21.78 2,200
2020-12-17 $23.70 $23.70 $23.64 $23.64 $21.70 700
2020-12-16 $23.69 $23.85 $23.58 $23.85 $21.90 10,400
2020-12-15 $23.82 $23.95 $23.61 $23.76 $21.81 13,100
2020-12-14 $23.65 $23.95 $23.65 $23.65 $21.71 2,200
2020-12-11 $23.95 $23.95 $23.56 $23.56 $21.63 300
2020-12-10 $23.71 $23.95 $23.67 $23.93 $21.97 1,900
2020-12-09 $23.74 $24.76 $23.60 $23.70 $21.76 7,500
2020-12-08 $23.55 $24.12 $23.55 $23.89 $21.93 10,000
2020-12-07 $23.83 $23.90 $23.68 $23.90 $21.94 3,200
2020-12-04 $24.20 $24.20 $23.70 $24.10 $22.13 6,100
2020-12-03 $24.16 $24.20 $23.79 $24.10 $22.13 2,500
2020-12-02 $24.00 $24.53 $23.95 $24.29 $22.30 4,800
2020-12-01 $23.75 $24.47 $23.71 $23.86 $21.91 7,900
2020-11-30 $23.79 $23.82 $23.79 $23.79 $21.84 800
2020-11-27 $23.78 $23.83 $23.78 $23.83 $21.88 300
2020-11-25 $23.83 $23.83 $23.06 $23.69 $21.75 5,000
2020-11-24 $23.35 $23.97 $23.35 $23.97 $22.01 400
2020-11-23 $23.78 $23.91 $23.78 $23.91 $21.95 900
2020-11-20 $23.12 $23.60 $23.12 $23.60 $21.67 1,000
2020-11-19 $23.42 $23.42 $23.42 $23.42 $21.50 700
2020-11-18 $22.93 $23.23 $22.87 $23.23 $21.32 2,400
2020-11-17 $23.25 $23.25 $23.25 $23.25 $21.35 1,000
2020-11-16 $22.50 $23.00 $22.33 $23.00 $21.12 4,300
2020-11-13 $22.58 $22.78 $22.58 $22.78 $20.92 500
2020-11-12 $22.78 $22.78 $22.40 $22.70 $20.52 800
2020-11-11 $22.88 $22.88 $22.31 $22.84 $20.64 1,200
2020-11-10 $22.26 $22.50 $22.26 $22.45 $20.29 2,700
2020-11-09 $22.42 $22.70 $22.26 $22.70 $20.52 900
2020-11-06 $22.25 $22.60 $22.01 $22.58 $20.41 6,600
2020-11-05 $22.30 $22.35 $22.29 $22.35 $20.20 2,100
2020-11-04 $22.60 $22.72 $22.25 $22.29 $20.15 5,200
2020-11-03 $22.38 $22.60 $22.25 $22.55 $20.38 3,500
2020-11-02 $22.75 $22.75 $22.22 $22.60 $20.43 6,000
2020-10-30 $22.99 $23.00 $22.97 $23.00 $20.79 5,700
2020-10-29 $22.81 $22.81 $22.81 $22.81 $20.62 200
2020-10-28 $22.90 $22.90 $22.90 $22.90 $20.70 200
2020-10-27 $22.92 $22.92 $22.92 $22.92 $20.72 200
2020-10-26 $22.93 $22.99 $22.59 $22.99 $20.78 3,300
2020-10-23 $22.77 $22.86 $22.77 $22.86 $20.66 300
2020-10-22 $22.88 $22.88 $22.68 $22.75 $20.56 1,800
2020-10-21 $22.89 $22.89 $22.89 $22.89 $20.69 600
2020-10-20 $22.92 $22.92 $22.92 $22.92 $20.72 400
2020-10-19 $23.04 $23.11 $23.00 $23.00 $20.79 1,800
2020-10-16 $23.55 $23.55 $23.20 $23.20 $20.97 1,700
2020-10-15 $23.48 $23.48 $23.48 $23.48 $21.22 0
2020-10-14 $22.60 $23.64 $22.60 $23.48 $21.22 2,600
2020-10-13 $23.34 $24.00 $23.34 $23.66 $21.38 9,900
2020-10-12 $22.35 $23.34 $22.35 $23.34 $21.10 800
2020-10-09 $23.26 $23.34 $23.26 $23.34 $21.10 3,100
2020-10-08 $23.25 $23.34 $23.25 $23.34 $21.10 1,400
2020-10-07 $22.70 $23.34 $22.70 $23.34 $21.10 600
2020-10-06 $22.63 $23.34 $22.63 $23.34 $21.10 400
2020-10-05 $22.90 $22.90 $22.79 $22.79 $20.60 1,300
2020-10-02 $22.70 $22.70 $22.70 $22.70 $20.52 0
2020-10-01 $22.70 $22.70 $22.70 $22.70 $20.52 1,400
2020-09-30 $22.88 $22.89 $22.70 $22.70 $20.52 3,700
2020-09-29 $22.83 $23.00 $22.51 $23.00 $20.79 2,300
2020-09-28 $22.89 $23.00 $22.84 $22.85 $20.65 3,500
2020-09-25 $22.65 $23.00 $22.60 $22.90 $20.70 1,900
2020-09-24 $22.74 $22.79 $22.41 $22.68 $20.50 2,300
2020-09-23 $22.99 $23.00 $22.70 $22.92 $20.72 3,600
2020-09-22 $22.86 $23.16 $22.71 $22.99 $20.78 14,200
2020-09-21 $22.80 $22.93 $22.01 $22.80 $20.61 27,300
2020-09-18 $22.63 $22.94 $22.02 $22.77 $20.58 11,100
2020-09-17 $22.97 $22.97 $22.56 $22.92 $20.72 2,600
2020-09-16 $22.29 $22.98 $22.29 $22.79 $20.60 4,300
2020-09-15 $22.62 $22.87 $22.62 $22.87 $20.67 900
2020-09-14 $22.48 $22.95 $22.48 $22.95 $20.74 1,600
2020-09-11 $22.50 $23.00 $22.50 $23.00 $20.79 1,300
2020-09-10 $22.37 $22.80 $21.70 $22.80 $20.61 2,800
2020-09-09 $22.02 $22.57 $22.01 $22.57 $20.40 7,300
2020-09-08 $22.07 $22.43 $21.57 $22.02 $19.90 2,600
2020-09-04 $22.01 $22.38 $21.70 $22.38 $20.23 2,100
2020-09-03 $21.98 $22.54 $21.65 $22.54 $20.37 13,800
2020-09-02 $21.50 $21.90 $21.45 $21.90 $19.79 2,200
2020-09-01 $21.56 $21.88 $21.05 $21.88 $19.78 8,800
2020-08-31 $21.34 $21.66 $20.00 $21.42 $19.36 14,600
2020-08-28 $21.30 $21.85 $21.07 $21.60 $19.52 10,000
2020-08-27 $21.50 $21.70 $21.25 $21.70 $19.61 4,200
2020-08-26 $22.25 $22.30 $21.00 $21.95 $19.84 5,800
2020-08-25 $22.95 $23.00 $22.50 $22.50 $20.34 1,500
2020-08-24 $22.95 $23.00 $22.90 $23.00 $20.79 1,200
2020-08-21 $22.45 $22.45 $22.45 $22.45 $20.29 200
2020-08-20 $22.50 $22.59 $22.50 $22.59 $20.42 300
2020-08-19 $22.41 $22.59 $22.23 $22.59 $20.42 2,000
2020-08-18 $20.81 $22.59 $20.61 $22.59 $20.42 5,000
2020-08-17 $22.28 $22.28 $21.97 $22.28 $20.14 4,100
2020-08-14 $22.27 $22.58 $22.02 $22.58 $20.41 2,700
2020-08-13 $22.22 $22.34 $21.75 $22.30 $20.16 4,600
2020-08-12 $22.10 $22.66 $22.00 $22.66 $20.16 8,100
2020-08-11 $21.54 $22.50 $21.54 $22.34 $19.87 8,800
2020-08-10 $20.83 $21.70 $20.83 $21.70 $19.30 6,300
2020-08-07 $20.69 $20.94 $20.69 $20.94 $18.63 9,800
2020-08-06 $20.42 $20.72 $20.42 $20.72 $18.43 2,100
2020-08-05 $20.39 $20.69 $20.21 $20.69 $18.40 4,900
2020-08-04 $20.49 $20.49 $20.02 $20.21 $17.98 3,600
2020-08-03 $20.06 $20.71 $19.96 $20.42 $18.17 2,700
2020-07-31 $20.25 $20.36 $20.16 $20.27 $18.03 5,100
2020-07-30 $20.11 $20.78 $19.84 $20.76 $18.47 5,500
2020-07-29 $19.81 $20.82 $19.81 $20.55 $18.28 11,000
2020-07-28 $19.50 $20.20 $19.50 $20.20 $17.97 4,500
2020-07-27 $19.95 $20.09 $19.75 $19.75 $17.57 5,500
2020-07-24 $19.90 $19.90 $19.90 $19.90 $17.70 0
2020-07-23 $20.16 $20.19 $19.75 $19.90 $17.70 14,300
2020-07-22 $19.55 $20.73 $19.55 $20.35 $18.10 2,800
2020-07-21 $20.15 $20.88 $20.15 $20.50 $18.24 11,300
2020-07-20 $19.76 $20.15 $19.65 $20.15 $17.92 11,900
2020-07-17 $19.34 $20.30 $19.30 $20.30 $18.06 19,700
2020-07-16 $19.21 $20.40 $19.19 $20.00 $17.79 27,000
2020-07-15 $18.65 $19.95 $18.65 $19.51 $17.35 14,900
2020-07-14 $18.79 $18.97 $17.50 $18.24 $16.23 22,300
2020-07-13 $18.45 $18.45 $18.45 $18.45 $16.41 0
2020-07-10 $18.39 $19.44 $18.08 $18.45 $16.41 6,500
2020-07-09 $18.11 $18.55 $17.99 $18.35 $16.32 16,000
2020-07-08 $18.40 $18.54 $18.16 $18.16 $16.15 1,800
2020-07-07 $18.75 $18.75 $18.16 $18.16 $16.15 1,600
2020-07-06 $19.76 $19.76 $18.82 $18.82 $16.74 5,000
2020-07-02 $19.75 $19.80 $19.40 $19.40 $17.26 6,500
2020-07-01 $19.25 $19.75 $19.25 $19.25 $17.12 9,300
2020-06-30 $19.25 $19.50 $18.75 $19.25 $17.12 24,900
2020-06-29 $19.20 $19.25 $19.20 $19.25 $17.12 7,500
2020-06-26 $19.26 $19.26 $18.99 $18.99 $16.89 1,500
2020-06-25 $19.21 $19.74 $19.00 $19.22 $17.10 8,600
2020-06-24 $19.00 $19.40 $18.35 $19.07 $16.96 10,200
2020-06-23 $19.74 $19.74 $19.74 $19.74 $17.56 800
2020-06-22 $19.70 $19.75 $19.61 $19.70 $17.52 5,300
2020-06-19 $19.15 $19.69 $19.00 $19.69 $17.52 2,700
2020-06-18 $18.10 $19.50 $18.10 $19.13 $17.02 15,800
2020-06-17 $18.84 $19.18 $18.31 $18.31 $16.29 8,800
2020-06-16 $19.23 $19.28 $18.50 $19.26 $17.13 5,700
2020-06-15 $18.48 $18.87 $18.41 $18.85 $16.77 7,500
2020-06-12 $18.02 $18.64 $17.83 $18.00 $16.01 20,000
2020-06-11 $18.56 $18.95 $18.00 $18.48 $16.44 10,900
2020-06-10 $19.02 $19.15 $19.00 $19.15 $17.03 5,200
2020-06-09 $19.42 $19.81 $19.00 $19.27 $17.14 7,700
2020-06-08 $19.37 $19.51 $19.29 $19.50 $17.35 21,800
2020-06-05 $18.75 $19.00 $18.70 $18.90 $16.81 21,100
2020-06-04 $18.50 $18.50 $18.28 $18.49 $16.45 8,800
2020-06-03 $18.24 $18.50 $18.24 $18.40 $16.37 16,500
2020-06-02 $18.20 $18.25 $18.00 $18.13 $16.12 4,300
2020-06-01 $17.80 $18.25 $17.74 $18.25 $16.23 22,400
2020-05-29 $18.08 $19.00 $17.40 $19.00 $16.90 34,800
2020-05-28 $18.01 $18.10 $18.00 $18.00 $16.01 9,800
2020-05-27 $17.56 $18.01 $17.55 $18.01 $16.02 16,000
2020-05-26 $17.61 $17.85 $17.50 $17.56 $15.62 3,000
2020-05-22 $17.25 $17.59 $17.22 $17.51 $15.57 13,100
2020-05-21 $17.00 $17.30 $17.00 $17.30 $15.39 2,400
2020-05-20 $16.85 $17.35 $16.81 $17.20 $15.30 9,300
2020-05-19 $16.50 $16.75 $16.50 $16.75 $14.90 14,300
2020-05-18 $17.00 $17.00 $16.92 $16.92 $15.05 500
2020-05-15 $16.71 $16.90 $16.50 $16.87 $15.01 18,200
2020-05-14 $16.25 $16.99 $16.25 $16.99 $15.11 800
2020-05-13 $16.74 $16.75 $16.50 $16.50 $14.37 4,000
2020-05-12 $16.75 $16.80 $16.75 $16.75 $14.59 4,100
2020-05-11 $16.20 $16.80 $16.00 $16.75 $14.59 6,600
2020-05-08 $16.63 $16.63 $15.51 $16.20 $14.11 12,400
2020-05-07 $15.98 $16.25 $15.77 $16.00 $13.93 14,900
2020-05-06 $15.89 $16.20 $15.25 $15.98 $13.92 26,600
2020-05-05 $17.76 $17.76 $16.00 $16.29 $14.19 44,300
2020-05-04 $19.25 $19.25 $19.25 $19.25 $16.77 200
2020-05-01 $18.89 $19.34 $18.89 $19.34 $16.85 2,800
2020-04-30 $19.50 $19.50 $18.60 $19.34 $16.85 6,900
2020-04-29 $18.85 $19.50 $18.85 $19.10 $16.64 15,800
2020-04-28 $18.75 $19.20 $18.75 $18.75 $16.33 11,500
2020-04-27 $18.89 $19.00 $18.89 $18.91 $16.47 8,300
2020-04-24 $18.50 $18.75 $18.33 $18.75 $16.33 2,800
2020-04-23 $17.80 $18.25 $17.75 $18.25 $15.90 3,600
2020-04-22 $17.75 $18.39 $17.75 $18.02 $15.70 2,700
2020-04-21 $18.88 $19.10 $18.60 $18.60 $16.20 4,700
2020-04-20 $18.94 $18.94 $18.94 $18.94 $16.50 100
2020-04-17 $18.50 $18.66 $18.05 $18.32 $15.96 7,400
2020-04-16 $18.35 $19.49 $18.35 $18.45 $16.07 3,000
2020-04-15 $18.80 $18.80 $17.00 $18.50 $16.12 2,400
2020-04-14 $18.51 $19.35 $18.51 $18.80 $16.38 3,400
2020-04-13 $18.75 $18.75 $18.58 $18.62 $16.22 5,600
2020-04-09 $17.69 $22.36 $17.69 $18.78 $16.36 9,200
2020-04-08 $16.60 $17.25 $16.25 $17.25 $15.03 5,000
2020-04-07 $16.60 $17.00 $16.16 $16.58 $14.44 10,600
2020-04-06 $16.10 $16.60 $15.96 $16.60 $14.46 11,500
2020-04-03 $16.10 $16.10 $15.50 $16.10 $14.03 1,600
2020-04-02 $15.91 $16.61 $15.91 $16.61 $14.47 1,600
2020-04-01 $16.50 $16.90 $15.50 $16.85 $14.68 6,700
2020-03-31 $16.00 $17.39 $16.00 $17.39 $15.15 1,600
2020-03-30 $15.80 $16.00 $14.75 $16.00 $13.94 6,600
2020-03-27 $18.06 $19.69 $15.60 $15.60 $13.59 5,000
2020-03-26 $15.10 $17.98 $15.10 $17.75 $15.46 5,100
2020-03-25 $15.00 $15.76 $14.49 $15.71 $13.69 27,700
2020-03-24 $14.02 $16.00 $13.35 $15.26 $13.29 2,000
2020-03-23 $12.40 $13.00 $12.39 $13.00 $11.32 23,200
2020-03-20 $12.51 $13.05 $11.30 $12.40 $10.80 19,500
2020-03-19 $9.08 $12.85 $9.08 $12.40 $10.80 10,900
2020-03-18 $17.60 $17.60 $10.11 $10.11 $8.81 11,400
2020-03-17 $18.30 $19.00 $18.30 $18.30 $15.94 8,200
2020-03-16 $20.00 $20.00 $17.49 $19.75 $17.20 9,600
2020-03-13 $20.00 $21.00 $18.50 $20.00 $17.42 13,600
2020-03-12 $22.75 $22.75 $15.61 $18.00 $15.68 41,300
2020-03-11 $24.12 $24.12 $23.68 $24.00 $20.91 6,000
2020-03-10 $23.75 $24.25 $23.68 $24.25 $21.13 1,600
2020-03-09 $24.05 $24.06 $23.71 $24.00 $20.91 7,200
2020-03-06 $24.35 $24.60 $24.14 $24.26 $21.13 5,600
2020-03-05 $24.75 $24.75 $24.75 $24.75 $21.56 1,000
2020-03-04 $24.40 $24.99 $24.38 $24.60 $21.43 3,600
2020-03-03 $24.50 $24.50 $24.40 $24.40 $21.26 1,800
2020-03-02 $24.66 $24.66 $24.45 $24.45 $21.30 4,100
2020-02-28 $24.65 $25.00 $24.65 $24.66 $21.48 4,400
2020-02-27 $24.90 $24.92 $24.75 $24.75 $21.56 6,200
2020-02-26 $24.80 $24.98 $24.75 $24.98 $21.76 2,300
2020-02-25 $24.76 $24.76 $24.76 $24.76 $21.57 600
2020-02-24 $24.83 $27.22 $24.83 $25.10 $21.87 2,400
2020-02-21 $24.91 $24.91 $24.91 $24.91 $21.70 0
2020-02-20 $24.89 $24.91 $24.89 $24.91 $21.70 800
2020-02-19 $24.85 $24.90 $24.75 $24.82 $21.62 3,100
2020-02-18 $24.92 $24.92 $24.85 $24.85 $21.65 600
2020-02-14 $24.90 $24.90 $24.75 $24.90 $21.69 2,000
2020-02-13 $25.09 $25.09 $25.09 $25.09 $21.86 0
2020-02-12 $25.09 $25.09 $25.09 $25.09 $21.55 0
2020-02-11 $25.01 $25.09 $25.01 $25.09 $21.55 1,200
2020-02-10 $25.17 $25.18 $25.00 $25.05 $21.51 1,800
2020-02-07 $25.00 $25.13 $24.86 $25.13 $21.58 1,700
2020-02-06 $25.00 $25.05 $24.82 $25.00 $21.47 6,300
2020-02-04 $25.00 $25.10 $24.90 $25.05 $21.51 4,300
2020-02-03 $24.85 $25.16 $24.85 $25.16 $21.61 3,000
2020-01-31 $24.94 $25.08 $24.77 $25.08 $21.54 2,000
2020-01-29 $24.87 $25.00 $24.75 $25.00 $21.47 2,600
2020-01-28 $24.88 $24.90 $24.87 $24.87 $21.36 700
2020-01-27 $24.83 $24.83 $24.83 $24.83 $21.32 600
2020-01-24 $24.75 $24.79 $24.70 $24.70 $21.21 3,800
2020-01-23 $24.85 $24.90 $24.74 $24.74 $21.25 2,800
2020-01-22 $24.76 $24.91 $24.75 $24.85 $21.34 10,600
2020-01-21 $24.78 $24.91 $24.77 $24.85 $21.34 3,100
2020-01-17 $24.88 $24.91 $24.75 $24.91 $21.39 2,900
2020-01-16 $24.76 $24.80 $24.76 $24.80 $21.30 2,100
2020-01-15 $25.01 $25.01 $24.70 $24.70 $21.21 7,100
2020-01-14 $25.00 $25.00 $25.00 $25.00 $21.47 200
2020-01-13 $24.95 $24.95 $24.95 $24.95 $21.43 0
2020-01-10 $24.76 $24.95 $24.76 $24.95 $21.43 5,300
2020-01-09 $25.23 $25.23 $25.03 $25.03 $21.49 1,100
2020-01-08 $25.14 $25.14 $25.11 $25.11 $21.57 1,000
2020-01-07 $25.17 $25.17 $24.95 $25.14 $21.59 6,300
2020-01-06 $24.98 $25.08 $24.91 $24.97 $21.45 2,700
2020-01-03 $24.88 $24.98 $24.88 $24.98 $21.45 800
2020-01-02 $24.85 $24.90 $24.62 $24.62 $21.14 2,500
2019-12-31 $24.84 $24.84 $24.72 $24.72 $21.23 900
2019-12-30 $24.80 $24.87 $24.76 $24.87 $21.36 1,900
2019-12-27 $24.91 $25.00 $24.90 $24.94 $21.42 1,300
2019-12-26 $24.52 $24.94 $24.52 $24.94 $21.42 2,500
2019-12-24 $24.77 $24.77 $24.77 $24.77 $21.27 0
2019-12-23 $24.65 $24.95 $24.54 $24.77 $21.27 5,500
2019-12-20 $24.47 $24.80 $24.47 $24.50 $21.04 2,200
2019-12-19 $24.50 $24.50 $24.50 $24.50 $21.04 0
2019-12-18 $24.50 $24.50 $24.50 $24.50 $21.04 0
2019-12-17 $24.50 $24.50 $24.50 $24.50 $21.04 200
2019-12-16 $24.49 $24.50 $24.49 $24.50 $21.04 1,700
2019-12-13 $24.49 $24.51 $24.45 $24.45 $21.00 2,000
2019-12-12 $24.40 $24.51 $24.40 $24.49 $21.03 3,900
2019-12-11 $24.37 $24.41 $24.20 $24.41 $20.96 2,400
2019-12-10 $24.31 $24.40 $24.31 $24.40 $20.96 2,000
2019-12-09 $24.32 $24.40 $24.28 $24.40 $20.96 3,700
2019-12-06 $24.43 $24.68 $24.36 $24.53 $21.07 4,800
2019-12-05 $24.27 $24.39 $24.27 $24.39 $20.95 1,100
2019-12-04 $24.46 $24.46 $24.46 $24.46 $21.01 600
2019-12-03 $24.34 $24.44 $24.04 $24.39 $20.95 2,900
2019-12-02 $24.37 $24.48 $24.37 $24.48 $21.02 600
2019-11-29 $24.47 $24.48 $24.32 $24.42 $20.97 2,100
2019-11-27 $24.37 $24.40 $24.32 $24.38 $20.94 2,100
2019-11-26 $24.42 $24.64 $24.22 $24.22 $20.80 5,800
2019-11-25 $24.55 $24.55 $24.27 $24.55 $21.08 1,600
2019-11-22 $24.54 $24.54 $24.54 $24.54 $21.08 300
2019-11-21 $24.49 $24.54 $24.49 $24.54 $21.08 800
2019-11-20 $24.53 $24.53 $24.53 $24.53 $21.07 800
2019-11-19 $24.33 $24.48 $24.22 $24.47 $21.02 2,000
2019-11-18 $24.40 $24.46 $24.38 $24.46 $21.01 2,300
2019-11-15 $24.46 $24.54 $24.46 $24.54 $21.08 700
2019-11-14 $24.50 $24.50 $24.36 $24.36 $20.92 1,600
2019-11-13 $24.80 $24.80 $24.52 $24.80 $20.99 3,000
2019-11-12 $24.68 $24.68 $24.68 $24.68 $20.89 1,400
2019-11-11 $24.59 $24.64 $24.59 $24.64 $20.85 1,200
2019-11-08 $24.48 $24.59 $24.48 $24.59 $20.81 2,100
2019-11-07 $24.54 $24.58 $24.54 $24.58 $20.80 800
2019-11-06 $24.50 $24.54 $24.50 $24.54 $20.77 1,200
2019-11-05 $24.25 $24.54 $24.25 $24.54 $20.77 6,500
2019-11-04 $24.19 $24.27 $24.17 $24.25 $20.52 1,100
2019-11-01 $24.19 $24.28 $24.16 $24.28 $20.55 5,700
2019-10-31 $24.25 $24.38 $24.10 $24.10 $20.40 22,400
2019-10-30 $24.21 $24.30 $24.03 $24.10 $20.40 9,600
2019-10-29 $24.18 $24.29 $24.17 $24.19 $20.47 1,400
2019-10-28 $24.29 $24.29 $24.10 $24.28 $20.55 3,500
2019-10-25 $24.15 $24.30 $24.15 $24.30 $20.57 1,800
2019-10-24 $24.11 $24.33 $24.11 $24.25 $20.52 3,300
2019-10-23 $24.01 $24.12 $23.98 $24.10 $20.40 6,700
2019-10-22 $24.03 $24.17 $23.85 $24.15 $20.44 6,900
2019-10-21 $24.17 $24.22 $24.02 $24.22 $20.50 8,700
2019-10-18 $24.31 $24.34 $24.31 $24.34 $20.60 1,200
2019-10-17 $24.10 $24.19 $24.10 $24.19 $20.47 1,800
2019-10-16 $24.16 $24.21 $24.16 $24.21 $20.49 3,800
2019-10-15 $24.32 $24.32 $24.25 $24.30 $20.57 1,000
2019-10-14 $24.21 $24.38 $24.06 $24.24 $20.52 11,300
2019-10-11 $24.25 $24.33 $24.25 $24.33 $20.59 4,100
2019-10-10 $24.33 $24.44 $24.21 $24.33 $20.59 11,100
2019-10-09 $24.41 $24.48 $24.25 $24.41 $20.66 15,300
2019-10-08 $24.58 $24.60 $24.32 $24.40 $20.65 6,400
2019-10-07 $24.22 $24.60 $24.22 $24.60 $20.82 6,400
2019-10-04 $24.20 $24.46 $24.20 $24.44 $20.69 5,600
2019-10-03 $24.18 $24.39 $24.18 $24.36 $20.62 4,800
2019-10-02 $24.58 $24.58 $24.03 $24.47 $20.71 7,700
2019-10-01 $24.45 $24.58 $24.37 $24.58 $20.80 3,800
2019-09-30 $24.69 $24.69 $24.41 $24.41 $20.66 1,000
2019-09-27 $24.58 $24.58 $24.48 $24.58 $20.80 1,100
2019-09-26 $24.40 $24.54 $24.28 $24.52 $20.75 2,400
2019-09-25 $24.40 $24.55 $24.40 $24.45 $20.69 4,800
2019-09-24 $24.53 $24.62 $24.40 $24.45 $20.69 13,200
2019-09-23 $24.65 $24.65 $24.40 $24.64 $20.85 12,000
2019-09-20 $24.68 $24.68 $24.60 $24.68 $20.89 1,900
2019-09-19 $24.60 $24.68 $24.55 $24.64 $20.85 5,300
2019-09-18 $24.60 $24.70 $24.50 $24.70 $20.91 12,200
2019-09-17 $24.75 $24.75 $24.60 $24.60 $20.82 2,100
2019-09-16 $24.45 $24.63 $24.45 $24.56 $20.79 3,400
2019-09-13 $24.48 $24.75 $24.40 $24.60 $20.82 2,800
2019-09-12 $24.60 $24.70 $24.58 $24.70 $20.91 3,100
2019-09-11 $24.60 $24.60 $24.60 $24.60 $20.82 2,700
2019-09-10 $24.68 $24.84 $24.52 $24.84 $21.02 8,800
2019-09-09 $24.75 $24.75 $24.62 $24.70 $20.90 4,900
2019-09-06 $24.89 $25.03 $24.75 $24.75 $20.95 3,000
2019-09-05 $24.60 $24.92 $24.60 $24.90 $21.07 3,700
2019-09-04 $24.94 $24.94 $24.72 $24.94 $21.11 2,000
2019-09-03 $24.80 $24.80 $24.45 $24.80 $20.99 3,400
2019-08-30 $24.99 $24.99 $24.84 $24.84 $21.02 19,100
2019-08-29 $24.75 $24.75 $24.72 $24.72 $20.92 3,020
2019-08-28 $24.99 $24.99 $24.53 $24.53 $20.76 7,441
2019-08-27 $24.95 $25.05 $24.89 $24.99 $21.15 2,845
2019-08-26 $24.77 $24.85 $24.77 $24.85 $21.03 706
2019-08-23 $24.90 $24.95 $24.81 $24.85 $21.03 5,328
2019-08-22 $25.00 $25.00 $25.00 $25.00 $21.16 2,000
2019-08-21 $25.00 $25.05 $25.00 $25.05 $21.20 625
2019-08-20 $25.00 $25.00 $24.95 $24.95 $21.12 2,759
2019-08-19 $24.90 $25.00 $24.90 $25.00 $21.16 1,100
2019-08-16 $24.96 $25.10 $24.90 $24.95 $21.12 6,242
2019-08-15 $25.07 $25.12 $25.07 $25.12 $21.26 2,387
2019-08-14 $25.04 $25.15 $25.03 $25.14 $21.28 9,272
2019-08-13 $25.24 $25.30 $25.24 $25.30 $21.11 1,597
2019-08-12 $25.25 $25.25 $25.25 $25.25 $21.07 415
2019-08-09 $25.10 $25.23 $25.10 $25.15 $20.98 800
2019-08-08 $25.25 $25.25 $25.06 $25.06 $20.91 2,852
2019-08-07 $25.26 $25.26 $25.26 $25.26 $21.08 589
2019-08-06 $25.50 $25.50 $25.30 $25.30 $21.11 600
2019-08-05 $25.40 $25.40 $25.40 $25.40 $21.19 134
2019-08-02 $25.62 $25.62 $25.25 $25.25 $21.07 640
2019-08-01 $25.39 $25.39 $25.39 $25.39 $21.19 320
2019-07-31 $25.35 $25.35 $25.20 $25.20 $21.03 2,537
2019-07-30 $25.30 $25.30 $25.26 $25.29 $21.10 1,386
2019-07-29 $25.33 $25.33 $25.14 $25.26 $21.07 731
2019-07-26 $25.45 $25.45 $25.33 $25.33 $21.14 2,686
2019-07-25 $25.20 $25.45 $25.20 $25.45 $21.24 1,094
2019-07-24 $25.34 $25.40 $25.34 $25.40 $21.19 1,235
2019-07-23 $25.35 $25.35 $25.35 $25.35 $21.15 208
2019-07-22 $25.35 $25.35 $25.35 $25.35 $21.15 1,476
2019-07-19 $25.29 $25.30 $25.29 $25.30 $21.11 526
2019-07-18 $25.27 $25.33 $25.27 $25.33 $21.14 2,586
2019-07-17 $25.12 $25.12 $25.12 $25.12 $20.96 300
2019-07-16 $25.24 $25.35 $25.24 $25.35 $21.15 1,180
2019-07-15 $25.30 $25.30 $25.30 $25.30 $21.11 0
2019-07-12 $25.30 $25.30 $25.30 $25.30 $21.11 0
2019-07-11 $25.28 $25.30 $25.28 $25.30 $21.11 1,636
2019-07-10 $25.15 $25.25 $25.10 $25.24 $21.06 3,287
2019-07-09 $25.30 $25.58 $25.30 $25.58 $21.35 693
2019-07-08 $25.30 $25.30 $25.10 $25.19 $21.02 490
2019-07-05 $25.10 $25.30 $25.10 $25.30 $21.11 683
2019-07-03 $25.27 $25.27 $25.27 $25.27 $21.09 110
2019-07-02 $25.27 $25.27 $25.27 $25.27 $21.09 338
2019-07-01 $25.27 $25.27 $25.27 $25.27 $21.09 0
2019-06-28 $25.11 $25.28 $25.11 $25.27 $21.09 18,322
2019-06-27 $25.19 $25.19 $25.19 $25.19 $21.02 0
2019-06-26 $25.19 $25.19 $25.19 $25.19 $21.02 0
2019-06-25 $25.10 $25.19 $25.10 $25.19 $21.02 1,245
2019-06-24 $25.10 $25.29 $25.00 $25.15 $20.99 3,136
2019-06-21 $24.98 $25.29 $24.98 $25.29 $21.10 1,928
2019-06-20 $25.00 $25.17 $25.00 $25.12 $20.96 3,163
2019-06-19 $25.02 $25.13 $24.92 $25.13 $20.97 4,303
2019-06-18 $25.08 $25.08 $25.08 $25.08 $20.93 3,210
2019-06-17 $24.98 $25.08 $24.98 $25.08 $20.93 560
2019-06-14 $24.97 $25.07 $24.97 $25.07 $20.92 1,778
2019-06-13 $24.92 $24.92 $24.92 $24.92 $20.79 129
2019-06-12 $25.07 $25.07 $24.92 $24.92 $20.79 1,329
2019-06-11 $25.08 $25.08 $24.92 $24.92 $20.79 694
2019-06-10 $25.10 $25.12 $25.00 $25.00 $20.86 522
2019-06-07 $25.00 $25.14 $24.94 $24.99 $20.85 2,540
2019-06-06 $25.05 $25.05 $25.03 $25.03 $20.89 837
2019-06-05 $25.05 $25.05 $24.98 $24.98 $20.84 1,291
2019-06-04 $24.84 $25.04 $24.84 $24.95 $20.82 2,814
2019-06-03 $24.90 $25.19 $24.90 $25.19 $21.02 1,206
2019-05-31 $25.12 $25.24 $24.88 $24.88 $20.76 17,784
2019-05-30 $25.25 $25.25 $25.25 $25.25 $21.07 1,318
2019-05-29 $25.25 $25.25 $25.06 $25.06 $20.91 975
2019-05-28 $25.25 $25.25 $25.25 $25.25 $21.07 702
2019-05-24 $25.16 $25.28 $25.09 $25.28 $21.09 5,908
2019-05-23 $25.08 $25.18 $25.08 $25.17 $21.00 1,459
2019-05-22 $25.08 $25.17 $25.08 $25.17 $21.00 768
2019-05-21 $25.08 $25.19 $25.07 $25.15 $20.99 2,907
2019-05-20 $25.10 $25.26 $25.09 $25.26 $21.08 416
2019-05-17 $25.08 $25.26 $25.08 $25.24 $21.06 2,155
2019-05-16 $25.35 $25.35 $25.35 $25.35 $21.15 230
2019-05-15 $25.19 $25.36 $25.04 $25.36 $21.16 1,074
2019-05-14 $25.19 $25.19 $25.01 $25.01 $20.87 7,331
2019-05-13 $25.15 $25.25 $25.15 $25.25 $20.77 496
2019-05-10 $25.15 $25.15 $25.15 $25.15 $20.69 0
2019-05-09 $25.15 $25.15 $25.15 $25.15 $20.69 10
2019-05-08 $25.07 $25.15 $25.07 $25.15 $20.69 3,221
2019-05-07 $25.19 $25.19 $25.16 $25.16 $20.70 1,693
2019-05-06 $25.07 $25.15 $25.07 $25.15 $20.69 556
2019-05-03 $25.25 $25.25 $25.05 $25.20 $20.73 1,310
2019-05-02 $25.07 $25.20 $25.05 $25.20 $20.73 1,220
2019-05-01 $25.18 $25.18 $25.04 $25.04 $20.60 1,161
2019-04-30 $25.19 $25.19 $25.08 $25.18 $20.71 15,565
2019-04-29 $25.01 $25.08 $25.01 $25.08 $20.63 2,000
2019-04-26 $25.01 $25.01 $25.01 $25.01 $20.57 408
2019-04-25 $25.05 $25.10 $25.01 $25.01 $20.57 5,698
2019-04-24 $25.10 $25.10 $25.05 $25.05 $20.61 1,347
2019-04-23 $25.02 $25.10 $25.02 $25.10 $20.65 4,061
2019-04-22 $25.01 $25.01 $25.01 $25.01 $20.57 1,683
2019-04-18 $25.10 $25.10 $25.08 $25.08 $20.63 1,734
2019-04-17 $25.03 $25.08 $25.01 $25.08 $20.63 4,305
2019-04-16 $25.03 $25.07 $25.03 $25.03 $20.59 3,977
2019-04-15 $25.05 $25.23 $25.04 $25.23 $20.75 3,561
2019-04-12 $25.04 $25.04 $25.04 $25.04 $20.60 196
2019-04-11 $24.96 $24.96 $24.96 $24.96 $20.53 12
2019-04-10 $25.00 $25.00 $24.85 $24.96 $20.53 934
2019-04-09 $25.00 $25.05 $24.86 $24.86 $20.45 4,190
2019-04-08 $25.00 $25.00 $25.00 $25.00 $20.57 120
2019-04-05 $24.99 $24.99 $24.99 $24.99 $20.56 185
2019-04-04 $24.85 $24.97 $24.75 $24.87 $20.46 4,073
2019-04-03 $25.03 $25.03 $24.81 $24.81 $20.41 1,133
2019-04-02 $25.05 $25.32 $25.01 $25.05 $20.60 1,832
2019-04-01 $25.12 $25.12 $25.09 $25.09 $20.64 870
2019-03-29 $25.01 $25.03 $24.98 $25.03 $20.59 11,414
2019-03-28 $25.15 $25.15 $25.02 $25.03 $20.59 4,572
2019-03-27 $25.06 $25.15 $25.02 $25.15 $20.69 3,181
2019-03-26 $25.15 $25.38 $25.15 $25.35 $20.85 2,957
2019-03-25 $25.33 $25.33 $24.88 $25.15 $20.69 778
2019-03-22 $25.25 $25.25 $25.01 $25.01 $20.57 300
2019-03-21 $25.16 $25.16 $25.16 $25.16 $20.70 284
2019-03-20 $25.22 $25.22 $25.16 $25.16 $20.70 267
2019-03-19 $25.24 $25.24 $24.87 $24.87 $20.46 602
2019-03-18 $25.25 $25.25 $25.16 $25.16 $20.70 1,324
2019-03-15 $25.04 $25.25 $25.04 $25.25 $20.77 5,724
2019-03-14 $25.04 $25.20 $24.75 $25.20 $20.73 5,914
2019-03-13 $25.06 $25.23 $25.02 $25.04 $20.60 4,113
2019-03-12 $25.32 $25.33 $25.01 $25.02 $20.58 12,847
2019-03-11 $25.05 $25.36 $25.05 $25.36 $20.86 2,130
2019-03-08 $25.18 $25.18 $25.01 $25.05 $20.61 3,528
2019-03-07 $24.96 $25.00 $24.83 $24.92 $20.50 2,346
2019-03-06 $24.76 $25.22 $24.76 $24.77 $20.38 2,738
2019-03-05 $25.10 $25.10 $24.80 $24.80 $20.40 1,652
2019-03-04 $24.80 $25.12 $24.80 $24.90 $20.48 3,682
2019-03-01 $24.89 $25.45 $24.45 $25.00 $20.57 29,079
2019-02-28 $24.80 $25.34 $24.80 $25.34 $20.85 20,000
2019-02-27 $24.72 $24.85 $24.63 $24.85 $20.44 3,387
2019-02-26 $24.87 $24.87 $24.80 $24.86 $20.45 877
2019-02-25 $24.89 $25.00 $24.52 $24.88 $20.47 5,738
2019-02-22 $24.80 $24.92 $24.80 $24.89 $20.48 1,841
2019-02-21 $24.93 $24.93 $24.73 $24.90 $20.48 2,138
2019-02-20 $24.95 $24.96 $24.72 $24.96 $20.53 700
2019-02-19 $24.79 $25.00 $24.70 $25.00 $20.57 2,095
2019-02-15 $24.72 $24.85 $24.72 $24.80 $20.40 1,500
2019-02-14 $24.82 $24.82 $24.81 $24.82 $20.41 661
2019-02-13 $25.08 $25.08 $24.81 $25.08 $20.34 2,471
2019-02-12 $24.95 $25.09 $24.95 $25.09 $20.35 3,214
2019-02-11 $24.82 $24.96 $24.80 $24.95 $20.23 2,210
2019-02-08 $25.00 $25.00 $25.00 $25.00 $20.27 567
2019-02-07 $25.00 $25.00 $24.90 $25.00 $20.27 503
2019-02-06 $24.71 $24.94 $24.71 $24.94 $20.22 1,876
2019-02-05 $25.01 $25.01 $25.01 $25.01 $20.28 226
2019-02-04 $24.85 $24.92 $24.43 $24.92 $20.21 3,752
2019-02-01 $24.65 $24.85 $24.65 $24.85 $20.15 402
2019-01-31 $24.74 $25.01 $24.60 $24.65 $19.99 4,637
2019-01-30 $24.70 $24.70 $24.70 $24.70 $20.03 100
2019-01-29 $24.65 $24.75 $24.56 $24.75 $20.07 4,093
2019-01-28 $24.56 $24.78 $24.56 $24.70 $20.03 3,990
2019-01-25 $24.78 $24.78 $24.78 $24.78 $20.09 494
2019-01-24 $24.55 $24.80 $24.54 $24.79 $20.10 2,345
2019-01-23 $24.70 $24.79 $24.46 $24.71 $20.03 4,190
2019-01-22 $24.70 $24.84 $24.65 $24.84 $20.14 3,413
2019-01-18 $24.97 $24.97 $24.60 $24.88 $20.18 1,810
2019-01-17 $24.62 $24.83 $24.62 $24.81 $20.12 2,038
2019-01-16 $24.93 $24.93 $24.93 $24.93 $20.22 348
2019-01-15 $24.55 $24.93 $24.55 $24.93 $20.22 1,634
2019-01-14 $24.55 $24.55 $24.55 $24.55 $19.91 924
2019-01-11 $24.31 $24.63 $24.28 $24.60 $19.95 4,662
2019-01-10 $24.25 $24.74 $24.07 $24.74 $20.06 4,525
2019-01-09 $24.40 $24.54 $24.24 $24.49 $19.86 7,700
2019-01-08 $24.73 $24.73 $24.20 $24.40 $19.79 3,530
2019-01-07 $24.15 $24.15 $24.15 $24.15 $19.58 806
2019-01-04 $24.00 $24.46 $24.00 $24.46 $19.83 1,739
2019-01-03 $23.70 $24.18 $23.70 $24.14 $19.57 3,369
2019-01-02 $23.77 $23.77 $23.51 $23.72 $19.23 2,525
2018-12-31 $24.18 $24.18 $23.12 $23.78 $19.28 2,081
2018-12-28 $23.77 $24.48 $22.88 $23.67 $19.19 27,091
2018-12-27 $23.77 $24.44 $23.10 $23.10 $18.73 7,903
2018-12-26 $24.00 $24.01 $23.77 $23.87 $19.35 2,699
2018-12-24 $23.88 $24.22 $23.81 $24.03 $19.49 1,300
2018-12-21 $23.77 $24.38 $23.77 $24.19 $19.62 2,767
2018-12-20 $24.29 $24.44 $24.04 $24.27 $19.68 2,245
2018-12-19 $24.17 $24.46 $24.17 $24.40 $19.79 6,191
2018-12-18 $24.00 $24.21 $24.00 $24.20 $19.62 559
2018-12-17 $24.24 $24.24 $24.24 $24.24 $19.66 200
2018-12-14 $24.11 $24.33 $24.11 $24.33 $19.72 1,675
2018-12-13 $24.24 $24.28 $24.04 $24.28 $19.69 2,159
2018-12-12 $24.20 $24.20 $24.18 $24.20 $19.62 500
2018-12-11 $24.20 $24.24 $24.07 $24.24 $19.66 2,652
2018-12-10 $24.22 $24.22 $24.02 $24.19 $19.62 1,041
2018-12-07 $24.00 $24.22 $24.00 $24.22 $19.64 975
2018-12-06 $24.00 $24.14 $24.00 $24.00 $19.46 2,740
2018-12-04 $24.14 $24.14 $23.92 $24.14 $19.57 5,423
2018-12-03 $24.05 $24.05 $24.05 $24.05 $19.50 181
2018-11-30 $23.87 $24.05 $23.86 $24.04 $19.49 1,265
2018-11-29 $23.90 $24.03 $23.85 $23.92 $19.40 2,449
2018-11-28 $24.07 $24.19 $23.97 $24.00 $19.46 6,543
2018-11-27 $24.38 $24.38 $23.85 $24.00 $19.46 17,817
2018-11-26 $24.15 $24.62 $24.14 $24.39 $19.78 4,958
2018-11-23 $24.47 $24.47 $24.12 $24.12 $19.56 470
2018-11-21 $24.33 $24.47 $24.20 $24.47 $19.84 2,294
2018-11-20 $24.24 $24.37 $24.15 $24.24 $19.66 4,032
2018-11-19 $24.30 $24.46 $24.30 $24.44 $19.82 780
2018-11-16 $24.20 $24.40 $24.18 $24.40 $19.79 8,838
2018-11-15 $24.33 $24.47 $24.15 $24.43 $19.81 6,170
2018-11-14 $24.56 $24.56 $24.31 $24.31 $19.71 1,514
2018-11-13 $24.69 $24.75 $24.64 $24.64 $19.69 3,260
2018-11-12 $24.74 $24.85 $24.63 $24.65 $19.70 6,091
2018-11-09 $24.65 $24.70 $24.65 $24.65 $19.70 2,163
2018-11-08 $24.63 $24.68 $24.58 $24.68 $19.72 900
2018-11-07 $24.55 $24.69 $24.55 $24.55 $19.62 2,400
2018-11-06 $24.58 $24.64 $24.53 $24.64 $19.69 1,329
2018-11-05 $24.66 $24.70 $24.52 $24.70 $19.74 1,491
2018-11-02 $24.85 $24.85 $24.72 $24.75 $19.78 1,444
2018-11-01 $24.71 $24.75 $24.55 $24.55 $19.62 1,550
2018-10-31 $24.70 $24.81 $24.70 $24.80 $19.82 3,446
2018-10-30 $24.52 $24.74 $24.52 $24.70 $19.74 1,860
2018-10-29 $24.60 $24.76 $24.43 $24.59 $19.65 4,171
2018-10-26 $24.58 $24.58 $24.58 $24.58 $19.64 0
2018-10-25 $24.52 $24.64 $24.52 $24.58 $19.64 2,775
2018-10-24 $24.47 $24.58 $24.34 $24.58 $19.64 1,700
2018-10-23 $24.61 $24.69 $24.52 $24.69 $19.73 1,900
2018-10-22 $24.58 $24.72 $24.58 $24.60 $19.66 2,350
2018-10-19 $24.65 $24.67 $24.40 $24.52 $19.59 3,450
2018-10-18 $24.60 $24.60 $24.60 $24.60 $19.66 0
2018-10-17 $24.62 $24.62 $24.59 $24.60 $19.66 1,275
2018-10-16 $24.75 $24.75 $24.57 $24.69 $19.73 2,760
2018-10-15 $24.70 $24.87 $24.61 $24.87 $19.87 2,450
2018-10-12 $24.65 $24.65 $24.45 $24.55 $19.62 1,000
2018-10-11 $24.60 $24.97 $24.60 $24.65 $19.70 910
2018-10-10 $24.65 $24.65 $24.65 $24.65 $19.70 470
2018-10-09 $24.61 $24.72 $24.61 $24.61 $19.67 2,945
2018-10-08 $24.60 $24.60 $24.56 $24.59 $19.65 1,802
2018-10-05 $24.59 $24.65 $24.44 $24.60 $19.66 2,096
2018-10-04 $24.40 $24.61 $24.40 $24.55 $19.62 3,301
2018-10-03 $24.65 $24.65 $24.65 $24.65 $19.70 0
2018-10-02 $24.70 $24.71 $24.42 $24.65 $19.70 2,300
2018-10-01 $24.72 $24.72 $24.72 $24.72 $19.75 0
2018-09-28 $24.75 $24.75 $24.60 $24.72 $19.75 1,700
2018-09-27 $24.60 $24.77 $24.60 $24.61 $19.67 2,450
2018-09-26 $24.62 $24.62 $24.54 $24.60 $19.66 3,085
2018-09-25 $24.64 $24.70 $24.62 $24.62 $19.67 2,170
2018-09-24 $24.68 $24.68 $24.66 $24.68 $19.72 2,100
2018-09-21 $24.61 $24.61 $24.61 $24.61 $19.67 200
2018-09-20 $24.80 $24.90 $24.80 $24.85 $19.86 1,444
2018-09-19 $24.69 $24.80 $24.69 $24.80 $19.82 620
2018-09-18 $24.85 $25.00 $24.85 $25.00 $19.98 1,500
2018-09-17 $24.82 $24.99 $24.82 $24.99 $19.97 3,600
2018-09-14 $24.99 $24.99 $24.85 $24.90 $19.90 3,791
2018-09-13 $24.98 $24.99 $24.85 $24.90 $19.90 955
2018-09-12 $24.87 $24.99 $24.85 $24.90 $19.90 1,602
2018-09-11 $24.99 $24.99 $24.87 $24.90 $19.90 4,230
2018-09-10 $24.99 $24.99 $24.94 $24.94 $19.93 350
2018-09-07 $24.88 $24.88 $24.80 $24.82 $19.83 2,620
2018-09-06 $24.78 $24.95 $24.65 $24.95 $19.94 12,663
2018-09-05 $24.70 $24.88 $24.52 $24.88 $19.88 3,700
2018-09-04 $24.85 $24.93 $24.71 $24.89 $19.89 3,667
2018-08-31 $24.95 $24.95 $24.75 $24.90 $19.90 3,387
2018-08-30 $24.92 $24.92 $24.92 $24.92 $19.91 240
2018-08-29 $24.92 $24.92 $24.92 $24.92 $19.91 200
2018-08-28 $25.05 $25.05 $25.01 $25.01 $19.98 1,000
2018-08-27 $24.95 $24.96 $24.95 $24.96 $19.94 400
2018-08-24 $25.00 $25.00 $25.00 $25.00 $19.98 2,400
2018-08-23 $24.99 $24.99 $24.99 $24.99 $19.97 0
2018-08-22 $24.89 $24.99 $24.80 $24.99 $19.97 1,768
2018-08-21 $25.00 $25.00 $25.00 $25.00 $19.98 0
2018-08-20 $24.93 $25.16 $24.66 $25.00 $19.98 6,202
2018-08-17 $25.00 $25.00 $25.00 $25.00 $19.98 600
2018-08-16 $25.13 $25.13 $24.89 $25.09 $20.05 2,040
2018-08-15 $24.83 $25.00 $24.83 $25.00 $19.98 2,295
2018-08-14 $24.85 $25.00 $24.80 $25.00 $19.98 4,432
2018-08-13 $24.86 $24.98 $24.86 $24.98 $19.68 2,405
2018-08-10 $24.96 $25.04 $24.81 $25.04 $19.73 2,102
2018-08-09 $25.04 $25.04 $24.75 $24.93 $19.64 1,950
2018-08-08 $24.84 $25.06 $24.84 $24.90 $19.62 5,443
2018-08-07 $24.90 $25.06 $24.90 $25.06 $19.74 3,143
2018-08-06 $24.83 $24.95 $24.83 $24.95 $19.65 400
2018-08-03 $24.85 $25.00 $24.81 $25.00 $19.69 1,052
2018-08-02 $24.82 $24.82 $24.80 $24.82 $19.55 1,400
2018-08-01 $24.85 $24.99 $24.85 $24.99 $19.69 800
2018-07-31 $24.78 $25.11 $24.78 $25.00 $19.69 4,040
2018-07-30 $24.99 $24.99 $24.97 $24.97 $19.67 982
2018-07-27 $24.90 $25.00 $24.90 $24.94 $19.65 2,609
2018-07-26 $24.85 $24.85 $24.85 $24.85 $19.58 0
2018-07-25 $24.85 $24.85 $24.85 $24.85 $19.58 1,200
2018-07-24 $24.86 $24.86 $24.80 $24.80 $19.53 400
2018-07-23 $24.60 $24.60 $24.60 $24.60 $19.38 0
2018-07-20 $24.81 $24.81 $24.60 $24.60 $19.38 2,800
2018-07-19 $24.82 $24.82 $24.80 $24.80 $19.54 1,000
2018-07-18 $25.00 $25.14 $24.76 $24.76 $19.51 6,013
2018-07-17 $24.68 $24.73 $24.68 $24.73 $19.48 1,300
2018-07-16 $24.68 $24.73 $24.46 $24.73 $19.48 3,404
2018-07-13 $24.60 $24.63 $24.60 $24.63 $19.40 700
2018-07-12 $24.59 $24.60 $24.59 $24.60 $19.38 560
2018-07-11 $24.43 $24.65 $24.43 $24.60 $19.38 3,514
2018-07-10 $24.45 $24.53 $24.45 $24.51 $19.30 1,050
2018-07-09 $24.46 $24.55 $24.46 $24.55 $19.34 800
2018-07-06 $24.56 $24.56 $24.56 $24.56 $19.35 0
2018-07-05 $24.43 $24.58 $24.43 $24.56 $19.35 1,532
2018-07-03 $24.39 $24.64 $24.39 $24.64 $19.41 1,100
2018-07-02 $24.52 $24.69 $24.52 $24.64 $19.41 700
2018-06-29 $24.33 $24.59 $24.33 $24.59 $19.37 5,048
2018-06-28 $24.40 $24.40 $24.40 $24.40 $19.22 425
2018-06-27 $24.38 $24.43 $24.33 $24.33 $19.17 11,550
2018-06-26 $24.32 $24.42 $24.30 $24.31 $19.15 7,645
2018-06-25 $24.23 $24.45 $24.23 $24.43 $19.25 4,748
2018-06-22 $24.49 $24.54 $24.32 $24.37 $19.19 6,100
2018-06-21 $24.40 $24.40 $24.32 $24.34 $19.17 3,725
2018-06-20 $24.58 $24.58 $24.35 $24.45 $19.26 4,500
2018-06-19 $24.50 $24.50 $24.32 $24.43 $19.25 1,730
2018-06-18 $24.64 $24.64 $24.41 $24.43 $19.25 3,500
2018-06-15 $24.55 $24.65 $24.55 $24.65 $19.42 3,386
2018-06-14 $24.60 $24.69 $24.37 $24.69 $19.45 1,800
2018-06-13 $24.50 $24.74 $24.49 $24.74 $19.49 4,471
2018-06-12 $24.40 $24.56 $24.30 $24.49 $19.29 3,532
2018-06-11 $24.50 $24.51 $24.50 $24.50 $19.30 1,625
2018-06-08 $24.60 $24.60 $24.28 $24.46 $19.27 2,840
2018-06-07 $24.60 $24.60 $24.16 $24.49 $19.29 11,566
2018-06-06 $24.26 $24.54 $24.25 $24.54 $19.33 3,273
2018-06-05 $24.35 $24.35 $24.35 $24.35 $19.18 500
2018-06-04 $24.20 $24.31 $24.20 $24.31 $19.15 1,381
2018-06-01 $24.25 $24.35 $24.22 $24.30 $19.14 1,344
2018-05-31 $24.32 $24.32 $24.20 $24.25 $19.10 1,761
2018-05-30 $24.28 $24.30 $24.15 $24.25 $19.10 6,100
2018-05-29 $24.35 $24.39 $24.03 $24.29 $19.13 9,695
2018-05-25 $24.60 $24.60 $24.25 $24.53 $19.32 3,600
2018-05-24 $24.47 $24.59 $24.45 $24.59 $19.37 1,700
2018-05-23 $24.46 $24.65 $24.44 $24.60 $19.38 3,422
2018-05-22 $24.75 $24.80 $24.44 $24.80 $19.54 3,388
2018-05-21 $24.80 $24.80 $24.80 $24.80 $19.54 450
2018-05-18 $24.85 $24.85 $24.80 $24.80 $19.54 1,400
2018-05-17 $24.81 $24.81 $24.34 $24.34 $19.17 5,830
2018-05-16 $24.16 $24.69 $24.16 $24.65 $19.42 5,768
2018-05-15 $24.80 $24.80 $24.34 $24.75 $19.50 2,700
2018-05-14 $24.77 $24.95 $24.48 $24.60 $19.38 9,296
2018-05-11 $25.15 $25.18 $24.76 $24.76 $19.22 6,764
2018-05-10 $25.15 $25.15 $25.15 $25.15 $19.53 0
2018-05-09 $25.00 $25.15 $25.00 $25.15 $19.53 4,220
2018-05-08 $25.09 $25.15 $25.00 $25.00 $19.41 3,377
2018-05-07 $24.90 $25.10 $24.90 $25.10 $19.49 3,300
2018-05-04 $24.80 $24.94 $24.80 $24.92 $19.35 2,725
2018-05-03 $24.80 $24.87 $24.67 $24.87 $19.31 2,125
2018-05-02 $24.68 $24.91 $24.66 $24.91 $19.34 4,636
2018-05-01 $24.65 $24.81 $24.65 $24.75 $19.22 1,032
2018-04-30 $24.65 $24.93 $24.65 $24.93 $19.36 1,625
2018-04-27 $24.70 $24.85 $24.70 $24.80 $19.26 1,097
2018-04-26 $24.73 $24.74 $24.73 $24.74 $19.21 200
2018-04-25 $24.50 $24.75 $24.50 $24.66 $19.15 2,002
2018-04-24 $24.71 $24.71 $24.47 $24.59 $19.09 3,627
2018-04-23 $24.65 $24.79 $24.65 $24.79 $19.25 1,702
2018-04-20 $24.60 $24.75 $24.60 $24.75 $19.22 472
2018-04-19 $24.80 $24.80 $24.40 $24.70 $19.18 6,275
2018-04-18 $24.70 $24.80 $24.53 $24.60 $19.10 2,287
2018-04-17 $24.85 $24.85 $24.82 $24.82 $19.27 695
2018-04-16 $24.98 $24.98 $24.43 $24.71 $19.19 2,606
2018-04-13 $24.80 $24.80 $24.71 $24.80 $19.26 4,600
2018-04-12 $24.50 $24.80 $24.50 $24.75 $19.22 3,167
2018-04-11 $24.38 $24.80 $24.38 $24.80 $19.26 4,100
2018-04-10 $24.35 $24.38 $24.00 $24.37 $18.92 10,916
2018-04-09 $24.70 $24.70 $24.69 $24.70 $19.18 600
2018-04-06 $24.55 $24.70 $24.53 $24.70 $19.18 5,290
2018-04-05 $24.55 $24.55 $24.50 $24.55 $19.06 3,027
2018-04-04 $24.35 $24.35 $24.35 $24.35 $18.91 1,973
2018-04-03 $24.31 $24.55 $24.31 $24.31 $18.87 6,323
2018-04-02 $24.50 $24.54 $24.50 $24.50 $19.02 1,844
2018-03-29 $24.44 $24.65 $24.44 $24.55 $19.06 3,246
2018-03-28 $24.28 $24.32 $24.25 $24.25 $18.83 3,695
2018-03-27 $24.19 $24.38 $24.15 $24.29 $18.86 9,650
2018-03-26 $24.35 $24.40 $24.35 $24.40 $18.94 1,152
2018-03-23 $24.47 $24.47 $24.22 $24.47 $19.00 1,720
2018-03-22 $24.36 $24.49 $24.20 $24.49 $19.01 1,525
2018-03-21 $24.48 $24.64 $24.35 $24.35 $18.91 11,420
2018-03-20 $24.30 $24.51 $24.20 $24.48 $19.01 7,254
2018-03-19 $24.59 $24.63 $24.25 $24.59 $19.09 7,662
2018-03-16 $24.60 $24.61 $24.60 $24.60 $19.10 4,195
2018-03-15 $24.53 $24.64 $24.53 $24.64 $19.13 5,500
2018-03-14 $24.55 $24.55 $24.50 $24.50 $19.02 3,665
2018-03-13 $24.57 $24.57 $24.57 $24.57 $19.08 0
2018-03-12 $24.58 $24.58 $24.57 $24.57 $19.08 310
2018-03-09 $24.58 $24.58 $24.48 $24.48 $19.01 2,365
2018-03-08 $24.61 $24.61 $24.55 $24.55 $19.06 927
2018-03-07 $24.15 $24.43 $24.15 $24.43 $18.97 2,510
2018-03-06 $24.25 $24.25 $24.23 $24.25 $18.83 7,325
2018-03-05 $24.20 $24.25 $24.05 $24.23 $18.81 8,472
2018-03-02 $24.23 $24.23 $24.23 $24.23 $18.81 15
2018-03-01 $24.23 $24.23 $24.23 $24.23 $18.81 200
2018-02-28 $24.26 $24.28 $23.94 $24.25 $18.83 2,182
2018-02-27 $24.15 $24.15 $23.85 $24.15 $18.75 3,719
2018-02-26 $24.00 $24.20 $23.75 $24.20 $18.79 5,267
2018-02-23 $24.22 $24.22 $24.21 $24.21 $18.80 300
2018-02-22 $24.05 $24.29 $24.05 $24.19 $18.78 2,062
2018-02-21 $24.30 $24.30 $24.00 $24.00 $18.63 7,866
2018-02-20 $24.28 $24.49 $24.05 $24.46 $18.99 2,900
2018-02-16 $24.49 $24.49 $24.49 $24.49 $19.01 375
2018-02-15 $24.23 $24.48 $24.23 $24.48 $19.01 418
2018-02-14 $24.65 $24.65 $24.30 $24.35 $18.91 1,195
2018-02-13 $24.58 $24.78 $24.48 $24.63 $18.85 2,223
2018-02-12 $24.46 $24.66 $24.36 $24.58 $18.81 4,500
2018-02-09 $24.57 $24.66 $24.57 $24.66 $18.87 6,235
2018-02-08 $24.40 $24.64 $24.25 $24.52 $18.76 12,006
2018-02-07 $24.52 $24.52 $24.45 $24.45 $18.71 3,434
2018-02-06 $24.51 $24.65 $24.51 $24.65 $18.86 2,395
2018-02-05 $24.51 $24.65 $24.50 $24.65 $18.86 6,647
2018-02-02 $24.60 $24.60 $24.60 $24.60 $18.82 7,055
2018-02-01 $24.72 $24.72 $24.59 $24.60 $18.82 7,576
2018-01-31 $24.63 $24.72 $24.47 $24.72 $18.91 5,840
2018-01-30 $24.45 $24.45 $24.45 $24.45 $18.71 225
2018-01-29 $24.59 $24.59 $24.40 $24.45 $18.71 4,315
2018-01-26 $24.53 $24.60 $24.49 $24.60 $18.82 4,200
2018-01-25 $24.75 $24.75 $24.75 $24.75 $18.94 575
2018-01-24 $24.55 $24.78 $24.53 $24.57 $18.80 6,544
2018-01-23 $24.50 $24.81 $24.50 $24.77 $18.95 3,025
2018-01-22 $24.87 $24.87 $24.65 $24.86 $19.02 2,200
2018-01-19 $24.52 $24.89 $24.50 $24.70 $18.89 3,845
2018-01-18 $24.60 $24.70 $24.50 $24.60 $18.82 6,436
2018-01-17 $24.85 $24.85 $24.70 $24.70 $18.90 4,465
2018-01-16 $24.75 $24.80 $24.75 $24.75 $18.94 3,390
2018-01-12 $24.92 $24.92 $24.76 $24.89 $19.04 3,375
2018-01-11 $24.91 $24.92 $24.90 $24.92 $19.07 640
2018-01-10 $24.80 $24.86 $24.75 $24.80 $18.98 6,300
2018-01-09 $24.80 $24.88 $24.77 $24.88 $19.04 2,800
2018-01-08 $24.85 $24.95 $24.75 $24.95 $19.09 3,464
2018-01-05 $24.85 $24.95 $24.76 $24.95 $19.09 2,345
2018-01-04 $24.85 $25.00 $24.85 $24.95 $19.09 2,700
2018-01-03 $24.75 $24.89 $24.75 $24.89 $19.04 2,200
2018-01-02 $24.89 $24.90 $24.80 $24.89 $19.04 4,000
2017-12-29 $24.75 $24.90 $24.75 $24.85 $19.01 5,686
2017-12-28 $24.65 $24.84 $24.65 $24.82 $18.99 3,375
2017-12-27 $24.75 $24.84 $24.63 $24.75 $18.94 5,251
2017-12-26 $24.65 $24.75 $24.63 $24.75 $18.94 2,200
2017-12-22 $24.79 $24.79 $24.72 $24.72 $18.92 1,355
2017-12-21 $24.68 $24.80 $24.60 $24.75 $18.94 5,817
2017-12-20 $24.81 $24.84 $24.81 $24.84 $19.01 950
2017-12-19 $24.65 $24.84 $24.65 $24.84 $19.01 1,509
2017-12-18 $24.70 $24.82 $24.63 $24.81 $18.98 13,998
2017-12-15 $24.70 $24.85 $24.66 $24.82 $18.99 4,430
2017-12-14 $24.81 $24.85 $24.81 $24.85 $19.01 1,446
2017-12-13 $24.66 $24.81 $24.60 $24.81 $18.98 2,300
2017-12-12 $24.84 $24.85 $24.84 $24.85 $19.01 420
2017-12-11 $24.85 $24.85 $24.85 $24.85 $19.01 156
2017-12-08 $24.85 $24.85 $24.66 $24.83 $19.00 3,791
2017-12-07 $24.83 $24.85 $24.83 $24.84 $19.01 710
2017-12-06 $24.85 $24.85 $24.66 $24.85 $19.01 810
2017-12-05 $24.85 $24.85 $24.85 $24.85 $19.01 370
2017-12-04 $24.65 $24.84 $24.65 $24.77 $18.95 2,855
2017-12-01 $24.80 $24.80 $24.80 $24.80 $18.98 1,140
2017-11-30 $24.85 $24.85 $24.63 $24.75 $18.94 13,505
2017-11-29 $24.86 $24.88 $24.75 $24.75 $18.94 5,416
2017-11-28 $24.88 $24.88 $24.80 $24.85 $19.01 8,044
2017-11-27 $24.70 $24.90 $24.70 $24.88 $19.04 4,450
2017-11-24 $24.85 $24.85 $24.80 $24.84 $19.01 1,459
2017-11-22 $24.75 $24.80 $24.64 $24.64 $18.85 1,538
2017-11-21 $24.60 $24.90 $24.60 $24.90 $19.05 2,280
2017-11-20 $24.50 $24.93 $24.50 $24.80 $18.98 2,524
2017-11-17 $24.52 $24.56 $24.25 $24.56 $18.79 3,090
2017-11-16 $24.80 $24.80 $24.29 $24.54 $18.78 12,185
2017-11-15 $24.80 $24.80 $24.75 $24.80 $18.98 2,540
2017-11-14 $24.78 $24.80 $24.78 $24.80 $18.98 2,658
2017-11-13 $25.00 $25.00 $24.93 $24.99 $18.85 1,352
2017-11-10 $25.07 $25.07 $25.00 $25.00 $18.86 2,996
2017-11-09 $24.92 $25.08 $24.92 $25.00 $18.86 4,484
2017-11-08 $25.10 $25.10 $24.92 $25.00 $18.86 8,805
2017-11-07 $24.95 $25.10 $24.85 $25.09 $18.92 16,554
2017-11-06 $25.10 $25.10 $25.05 $25.10 $18.93 4,038
2017-11-03 $25.10 $25.10 $25.00 $25.10 $18.93 9,120
2017-11-02 $25.10 $25.10 $25.01 $25.10 $18.93 3,415
2017-11-01 $25.10 $25.10 $25.01 $25.09 $18.92 3,654
2017-10-31 $25.10 $25.10 $25.05 $25.10 $18.93 4,375
2017-10-30 $25.15 $25.15 $25.00 $25.08 $18.92 3,877
2017-10-27 $25.08 $25.10 $25.05 $25.10 $18.93 2,913
2017-10-26 $25.08 $25.08 $24.95 $25.05 $18.89 732
2017-10-25 $25.09 $25.09 $25.00 $25.05 $18.89 4,068
2017-10-24 $25.05 $25.10 $25.01 $25.09 $18.92 7,673
2017-10-23 $25.05 $25.05 $25.01 $25.01 $18.86 3,269
2017-10-20 $25.01 $25.05 $25.00 $25.00 $18.86 2,446
2017-10-19 $25.00 $25.05 $25.00 $25.05 $18.89 1,000
2017-10-18 $24.90 $25.05 $24.90 $25.05 $18.89 500
2017-10-17 $25.04 $25.04 $24.95 $25.00 $18.86 7,796
2017-10-16 $25.05 $25.05 $24.95 $25.05 $18.89 6,400
2017-10-13 $25.05 $25.05 $25.04 $25.04 $18.88 500
2017-10-12 $25.05 $25.05 $25.05 $25.05 $18.89 400
2017-10-11 $24.86 $25.05 $24.86 $25.05 $18.89 2,500
2017-10-10 $25.00 $25.00 $25.00 $25.00 $18.86 1,500
2017-10-09 $25.00 $25.05 $24.76 $24.98 $18.84 2,219
2017-10-06 $24.74 $25.00 $24.70 $25.00 $18.86 3,606
2017-10-05 $24.98 $24.98 $24.98 $24.98 $18.84 0
2017-10-04 $24.98 $25.05 $24.98 $24.98 $18.84 2,396
2017-10-03 $24.95 $24.95 $24.95 $24.95 $18.82 104
2017-10-02 $24.99 $24.99 $24.90 $24.99 $18.85 4,254
2017-09-29 $24.85 $24.96 $24.85 $24.95 $18.82 6,600
2017-09-28 $24.92 $24.98 $24.66 $24.68 $18.61 7,670
2017-09-27 $24.95 $24.95 $24.85 $24.92 $18.79 2,964
2017-09-26 $24.92 $24.99 $24.91 $24.99 $18.85 2,604
2017-09-25 $24.95 $24.95 $24.91 $24.94 $18.81 1,994
2017-09-22 $24.80 $24.90 $24.80 $24.90 $18.78 2,400
2017-09-21 $24.80 $24.80 $24.78 $24.80 $18.70 2,100
2017-09-20 $24.80 $24.80 $24.61 $24.80 $18.70 7,325
2017-09-19 $24.75 $24.90 $24.52 $24.80 $18.70 3,817
2017-09-18 $24.79 $24.79 $24.65 $24.68 $18.62 1,368
2017-09-15 $24.68 $24.79 $24.68 $24.70 $18.63 7,961
2017-09-14 $24.75 $24.75 $24.68 $24.70 $18.63 2,955
2017-09-13 $24.84 $24.84 $24.68 $24.73 $18.65 7,527
2017-09-12 $24.80 $24.80 $24.63 $24.71 $18.64 5,235
2017-09-11 $24.80 $24.89 $24.80 $24.80 $18.70 6,357
2017-09-08 $24.87 $24.87 $24.69 $24.70 $18.63 1,920
2017-09-07 $24.87 $24.88 $24.75 $24.75 $18.67 1,260
2017-09-06 $24.75 $24.75 $24.67 $24.75 $18.67 12,549
2017-09-05 $24.83 $24.84 $24.78 $24.80 $18.70 4,840
2017-09-01 $25.00 $25.00 $24.90 $24.95 $18.82 3,151
2017-08-31 $24.98 $25.05 $24.90 $25.00 $18.85 5,406
2017-08-30 $24.93 $25.00 $24.71 $24.90 $18.78 10,919
2017-08-29 $24.95 $24.95 $24.68 $24.93 $18.80 3,261
2017-08-28 $24.99 $24.99 $24.97 $24.97 $18.83 925
2017-08-25 $24.91 $25.03 $24.76 $24.80 $18.70 10,804
2017-08-24 $24.93 $25.00 $24.73 $24.80 $18.70 4,422
2017-08-23 $24.98 $25.10 $24.86 $25.07 $18.91 2,421
2017-08-22 $25.01 $25.07 $25.01 $25.05 $18.89 10,425
2017-08-21 $25.04 $25.08 $24.82 $25.02 $18.87 5,834
2017-08-18 $25.17 $25.17 $25.02 $25.10 $18.93 4,357
2017-08-17 $25.06 $25.14 $25.05 $25.07 $18.91 5,820
2017-08-16 $24.99 $25.20 $24.89 $25.00 $18.86 8,556
2017-08-15 $24.79 $25.24 $24.56 $25.14 $18.96 8,315
2017-08-14 $24.82 $24.82 $24.75 $24.79 $18.70 5,611
2017-08-11 $24.84 $24.84 $24.45 $24.75 $18.67 25,151
2017-08-10 $24.96 $25.00 $24.83 $24.85 $18.46 13,154
2017-08-09 $25.16 $25.30 $24.86 $25.00 $18.57 17,892
2017-08-08 $25.36 $25.36 $25.13 $25.24 $18.75 25,888
2017-08-07 $25.50 $25.50 $25.40 $25.50 $18.94 5,689
2017-08-04 $25.50 $25.50 $25.35 $25.45 $18.91 7,200
2017-08-03 $25.50 $25.50 $25.38 $25.50 $18.94 3,007
2017-08-02 $25.50 $25.55 $25.50 $25.55 $18.98 1,390
2017-08-01 $25.41 $25.50 $25.41 $25.50 $18.94 2,911
2017-07-31 $25.47 $25.47 $25.35 $25.46 $18.92 1,800
2017-07-28 $25.40 $25.47 $25.35 $25.47 $18.92 4,300
2017-07-27 $25.31 $25.37 $25.31 $25.37 $18.85 1,860
2017-07-26 $25.35 $25.40 $25.13 $25.34 $18.83 9,613
2017-07-25 $25.50 $25.50 $25.25 $25.25 $18.76 18,216
2017-07-24 $25.64 $25.64 $25.50 $25.64 $19.05 1,270
2017-07-21 $25.50 $25.59 $25.50 $25.50 $18.94 4,627
2017-07-20 $25.60 $25.60 $25.46 $25.46 $18.92 8,477
2017-07-19 $25.50 $25.70 $25.50 $25.65 $19.06 38,373
2017-07-18 $25.65 $25.65 $25.50 $25.55 $18.98 3,374
2017-07-17 $25.65 $25.65 $25.50 $25.50 $18.94 6,145
2017-07-14 $25.30 $25.50 $25.30 $25.46 $18.92 8,932
2017-07-13 $25.15 $25.53 $25.15 $25.39 $18.86 15,730
2017-07-12 $25.50 $25.50 $25.35 $25.40 $18.87 3,600
2017-07-11 $25.40 $25.63 $25.36 $25.39 $18.86 10,045
2017-07-10 $25.40 $25.50 $25.38 $25.49 $18.94 5,200
2017-07-07 $25.50 $25.73 $25.36 $25.50 $18.94 12,207
2017-07-06 $25.45 $25.50 $25.35 $25.50 $18.94 13,178
2017-07-05 $25.36 $25.50 $25.25 $25.40 $18.87 12,895
2017-07-03 $25.25 $25.25 $25.25 $25.25 $18.76 3,000
2017-06-30 $25.27 $25.30 $25.18 $25.30 $18.80 15,276
2017-06-29 $25.27 $25.27 $25.15 $25.20 $18.72 10,800
2017-06-28 $25.20 $25.30 $25.05 $25.27 $18.77 11,140
2017-06-27 $25.17 $25.25 $25.15 $25.25 $18.76 18,804
2017-06-26 $25.22 $25.24 $25.10 $25.20 $18.72 26,262
2017-06-23 $25.24 $25.24 $25.15 $25.24 $18.75 9,525
2017-06-22 $25.16 $25.16 $24.83 $25.14 $18.68 19,701
2017-06-21 $25.24 $25.24 $25.12 $25.15 $18.68 2,800
2017-06-20 $25.15 $25.25 $25.10 $25.15 $18.68 14,400
2017-06-19 $25.11 $25.12 $25.11 $25.12 $18.66 3,600
2017-06-16 $25.25 $25.43 $25.25 $25.43 $18.89 2,000
2017-06-15 $25.10 $25.55 $25.01 $25.25 $18.76 12,000
2017-06-14 $25.25 $25.25 $25.18 $25.18 $18.71 2,810
2017-06-13 $25.20 $25.20 $25.00 $25.13 $18.67 3,250
2017-06-12 $25.10 $25.25 $25.10 $25.25 $18.76 15,000
2017-06-09 $25.05 $25.20 $25.05 $25.05 $18.61 42,280
2017-06-08 $25.05 $25.25 $25.00 $25.02 $18.59 55,000
2017-06-07 $25.00 $25.25 $25.00 $25.05 $18.61 20,360
2017-06-06 $25.05 $25.12 $25.02 $25.10 $18.65 64,615
2017-06-05 $25.05 $25.15 $25.00 $25.10 $18.65 47,713
2017-06-02 $25.02 $25.10 $24.70 $24.98 $18.56 22,427

Capitala Finance Corp 575 Convertible Notes Due 2022 (CPTAG) News Headlines

Recent Capitala Finance Corp 575 Convertible Notes Due 2022 (CPTAG) News
Similar Companies to Capitala Finance Corp 575 Convertible Notes Due 2022 (CPTAG) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.