Carrefour (CRERF) Exchange: PINK

  1. Overview
  2. Carrefour (CRERF)

Data as of May 6, 2024

$17.48 ($0.00) 0.00%

Carrefour - Daily Information
Click for more stock information on Carrefour.
Daily Information Data
Date May 6, 2024
Open $17.48
Previous Close $17.48
High $17.48
Low $17.48
Adjusted Open $17.48
Previous Adjusted Close $17.48
Adjusted High $17.48
Adjusted Low $17.48

About Carrefour (CRERF)

No Description Available

Invest in Carrefour (CRERF)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Carrefour (CRERF)

Date Open High Low Close Adj.Close Volume
2024-04-12 $17.48 $17.48 $17.48 $17.48 $17.48 0
2024-04-11 $17.48 $17.48 $17.48 $17.48 $17.48 0
2024-04-10 $17.48 $17.48 $17.48 $17.48 $17.48 0
2024-04-09 $16.79 $16.79 $16.79 $16.79 $16.79 16
2024-04-08 $16.79 $16.79 $16.79 $16.79 $16.79 185
2024-04-05 $16.79 $16.79 $16.79 $16.79 $16.79 185
2024-04-04 $17.23 $17.23 $17.23 $17.23 $17.23 68
2024-04-03 $17.23 $17.23 $17.23 $17.23 $17.23 515
2024-04-02 $17.24 $17.24 $17.24 $17.24 $17.24 103
2024-04-01 $17.24 $17.24 $17.24 $17.24 $17.24 0
2024-03-28 $17.24 $17.24 $17.24 $17.24 $17.24 103
2024-03-27 $17.25 $17.25 $17.25 $17.25 $17.25 0
2024-03-26 $17.25 $17.25 $17.25 $17.25 $17.25 0
2024-03-25 $17.25 $17.25 $17.25 $17.25 $17.25 2,461
2024-03-22 $17.25 $17.25 $17.25 $17.25 $17.25 314
2024-03-21 $17.25 $17.25 $17.25 $17.25 $17.25 0
2024-03-20 $17.25 $17.25 $17.25 $17.25 $17.25 0
2024-03-19 $17.25 $17.25 $17.25 $17.25 $17.25 22
2024-03-18 $17.25 $17.25 $17.25 $17.25 $17.25 486
2024-03-15 $17.25 $17.25 $17.25 $17.25 $17.25 1,477
2024-03-14 $17.28 $17.28 $17.28 $17.28 $17.28 1,006
2024-03-13 $16.89 $16.89 $16.89 $16.89 $16.89 7,793
2024-03-12 $16.89 $16.89 $16.89 $16.89 $16.89 5,404
2024-03-11 $17.00 $17.00 $16.89 $16.89 $16.89 5,404
2024-03-08 $16.77 $16.77 $16.77 $16.77 $16.77 13
2024-03-07 $16.77 $16.77 $16.77 $16.77 $16.77 0
2024-03-06 $16.77 $16.77 $16.77 $16.77 $16.77 0
2024-03-05 $16.77 $16.77 $16.77 $16.77 $16.77 0
2024-03-04 $16.77 $16.77 $16.77 $16.77 $16.77 0
2024-03-01 $16.77 $16.77 $16.77 $16.77 $16.77 56
2024-02-29 $16.77 $16.77 $16.77 $16.77 $16.77 27,506
2024-02-28 $17.42 $17.42 $17.42 $17.42 $17.42 5
2024-02-27 $17.42 $17.42 $17.42 $17.42 $17.42 200
2024-02-26 $17.25 $17.25 $17.25 $17.25 $17.25 275
2024-02-23 $17.11 $17.11 $17.11 $17.11 $17.11 50
2024-02-22 $17.11 $17.11 $17.11 $17.11 $17.11 52
2024-02-21 $17.11 $17.11 $17.11 $17.11 $17.11 0
2024-02-20 $17.11 $17.11 $17.11 $17.11 $17.11 674
2024-02-16 $16.50 $16.50 $16.50 $16.50 $16.50 146
2024-02-15 $15.93 $15.93 $15.93 $15.93 $15.93 5
2024-02-14 $15.93 $15.93 $15.93 $15.93 $15.93 181
2024-02-13 $16.14 $16.14 $16.14 $16.14 $16.14 8,200
2024-02-12 $16.14 $16.14 $16.14 $16.14 $16.14 100
2024-02-09 $16.17 $16.17 $16.17 $16.17 $16.17 168
2024-02-08 $16.30 $16.30 $16.30 $16.30 $16.30 171
2024-02-07 $17.15 $17.15 $17.15 $17.15 $17.15 0
2024-02-06 $17.15 $17.15 $17.15 $17.15 $17.15 12,704
2024-02-05 $17.11 $17.11 $16.94 $16.94 $16.94 420
2024-02-02 $17.28 $17.28 $17.28 $17.28 $17.28 103
2024-02-01 $17.00 $17.00 $17.00 $17.00 $17.00 0
2024-01-31 $17.00 $17.00 $17.00 $17.00 $17.00 136
2024-01-30 $17.30 $17.30 $17.30 $17.30 $17.30 58
2024-01-29 $17.30 $17.30 $17.30 $17.30 $17.30 400
2024-01-26 $17.25 $17.25 $17.25 $17.25 $17.25 0
2024-01-25 $17.25 $17.25 $17.25 $17.25 $17.25 0
2024-01-24 $17.80 $17.80 $17.80 $17.80 $17.80 1,400
2024-01-23 $17.80 $17.80 $17.80 $17.80 $17.80 0
2024-01-22 $17.80 $17.80 $17.80 $17.80 $17.80 0
2024-01-19 $17.80 $17.80 $17.80 $17.80 $17.80 0
2024-01-18 $17.80 $17.80 $17.80 $17.80 $17.80 1,400
2024-01-17 $17.80 $17.80 $17.80 $17.80 $17.80 117
2024-01-16 $17.96 $17.96 $17.96 $17.96 $17.96 20,218
2024-01-12 $17.80 $17.80 $17.80 $17.80 $17.80 0
2024-01-11 $18.08 $18.08 $17.80 $17.80 $17.80 1,500
2024-01-10 $18.14 $18.14 $18.14 $18.14 $18.14 0
2024-01-09 $18.14 $18.14 $18.14 $18.14 $18.14 0
2024-01-08 $18.14 $18.14 $18.14 $18.14 $18.14 0
2024-01-05 $18.22 $18.22 $18.22 $18.22 $18.22 250
2024-01-04 $18.22 $18.22 $18.22 $18.22 $18.22 0
2024-01-03 $18.22 $18.22 $18.22 $18.22 $18.22 0
2024-01-02 $18.22 $18.22 $18.22 $18.22 $18.22 250
2023-12-29 $18.22 $18.22 $18.22 $18.22 $18.22 0
2023-12-28 $18.22 $18.22 $18.22 $18.22 $18.22 0
2023-12-27 $18.22 $18.22 $18.22 $18.22 $18.22 0
2023-12-26 $18.22 $18.22 $18.22 $18.22 $18.22 0
2023-12-22 $18.22 $18.22 $18.22 $18.22 $18.22 0
2023-12-21 $18.22 $18.22 $18.22 $18.22 $18.22 0
2023-12-20 $18.22 $18.22 $18.22 $18.22 $18.22 0
2023-12-19 $18.17 $18.22 $18.17 $18.22 $18.22 337
2023-12-18 $17.65 $17.65 $17.65 $17.65 $17.65 0
2023-12-15 $17.65 $17.65 $17.65 $17.65 $17.65 7,081
2023-12-14 $17.57 $17.57 $17.57 $17.57 $17.57 0
2023-12-13 $17.57 $17.57 $17.57 $17.57 $17.57 1,003
2023-12-12 $18.66 $18.66 $18.66 $18.66 $18.66 161
2023-12-11 $18.78 $18.78 $18.78 $18.78 $18.78 200
2023-12-08 $18.78 $18.78 $18.78 $18.78 $18.78 100
2023-12-07 $18.82 $18.82 $18.82 $18.82 $18.82 76
2023-12-06 $18.82 $18.82 $18.82 $18.82 $18.82 0
2023-12-05 $18.82 $18.82 $18.82 $18.82 $18.82 5
2023-12-04 $18.82 $18.82 $18.82 $18.82 $18.82 20
2023-12-01 $18.82 $18.82 $18.82 $18.82 $18.82 0
2023-11-30 $18.82 $18.82 $18.82 $18.82 $18.82 1,701
2023-11-29 $18.78 $18.78 $18.78 $18.78 $18.78 635
2023-11-28 $18.40 $18.40 $18.40 $18.40 $18.40 0
2023-11-27 $18.40 $18.40 $18.40 $18.40 $18.40 30
2023-11-24 $18.40 $18.40 $18.40 $18.40 $18.40 17,293
2023-11-22 $18.40 $18.40 $18.40 $18.40 $18.40 1,000
2023-11-21 $18.60 $18.60 $18.60 $18.60 $18.60 0
2023-11-20 $18.60 $18.60 $18.60 $18.60 $18.60 1
2023-11-17 $18.60 $18.60 $18.60 $18.60 $18.60 0
2023-11-16 $18.60 $18.60 $18.60 $18.60 $18.60 0
2023-11-15 $18.60 $18.60 $18.60 $18.60 $18.60 0
2023-11-14 $18.60 $18.60 $18.60 $18.60 $18.60 1,500
2023-11-13 $18.63 $18.63 $18.63 $18.63 $18.63 1,000
2023-11-10 $17.45 $17.45 $17.45 $17.45 $17.45 0
2023-11-09 $17.45 $17.45 $17.45 $17.45 $17.45 0
2023-11-08 $17.45 $17.45 $17.45 $17.45 $17.45 0
2023-11-07 $17.45 $17.45 $17.45 $17.45 $17.45 0
2023-11-06 $17.45 $17.45 $17.45 $17.45 $17.45 0
2023-11-03 $17.45 $17.45 $17.45 $17.45 $17.45 0
2023-11-02 $18.38 $18.38 $17.45 $17.45 $17.45 359
2023-11-01 $17.90 $17.90 $17.90 $17.90 $17.90 160
2023-10-31 $17.90 $17.90 $17.90 $17.90 $17.90 0
2023-10-30 $17.89 $17.90 $17.55 $17.90 $17.90 922
2023-10-27 $16.56 $16.56 $16.56 $16.56 $16.56 2,109
2023-10-26 $16.56 $16.56 $16.56 $16.56 $16.56 5,911
2023-10-25 $16.56 $16.56 $16.56 $16.56 $16.56 6
2023-10-24 $16.56 $16.56 $16.56 $16.56 $16.56 0
2023-10-23 $16.56 $16.56 $16.56 $16.56 $16.56 0
2023-10-20 $16.56 $16.56 $16.56 $16.56 $16.56 73
2023-10-19 $16.56 $16.56 $16.56 $16.56 $16.56 0
2023-10-18 $16.56 $16.56 $16.56 $16.56 $16.56 324
2023-10-17 $16.56 $16.56 $16.56 $16.56 $16.56 0
2023-10-16 $16.56 $16.56 $16.56 $16.56 $16.56 144,200
2023-10-13 $16.67 $16.67 $16.47 $16.47 $16.47 352
2023-10-12 $16.68 $16.68 $16.68 $16.68 $16.68 1,809
2023-10-11 $17.05 $17.05 $17.05 $17.05 $17.05 8
2023-10-10 $17.05 $17.05 $17.05 $17.05 $17.05 2,400
2023-10-09 $17.05 $17.05 $17.05 $17.05 $17.05 0
2023-10-06 $17.05 $17.05 $17.05 $17.05 $17.05 0
2023-10-05 $17.05 $17.05 $17.05 $17.05 $17.05 0
2023-10-04 $17.05 $17.05 $17.05 $17.05 $17.05 0
2023-10-03 $17.05 $17.05 $17.05 $17.05 $17.05 21
2023-10-02 $17.05 $17.05 $17.05 $17.05 $17.05 0
2023-09-29 $17.05 $17.05 $17.05 $17.05 $17.05 0
2023-09-28 $17.05 $17.05 $17.05 $17.05 $17.05 20
2023-09-27 $17.05 $17.05 $17.05 $17.05 $17.05 6,550
2023-09-26 $17.05 $17.05 $17.05 $17.05 $17.05 0
2023-09-25 $17.05 $17.05 $17.05 $17.05 $17.05 132
2023-09-22 $18.16 $18.16 $18.16 $18.16 $18.16 0
2023-09-21 $18.16 $18.16 $18.16 $18.16 $18.16 50
2023-09-20 $18.16 $18.16 $18.16 $18.16 $18.16 25
2023-09-19 $18.16 $18.16 $18.16 $18.16 $18.16 12,194
2023-09-18 $17.88 $17.88 $17.70 $17.70 $17.70 1,781
2023-09-15 $18.32 $18.32 $18.32 $18.32 $18.32 70,000
2023-09-14 $18.32 $18.32 $18.32 $18.32 $18.32 187
2023-09-13 $18.73 $18.73 $18.73 $18.73 $18.73 0
2023-09-12 $18.54 $18.73 $18.28 $18.73 $18.73 404
2023-09-11 $18.20 $18.20 $18.20 $18.20 $18.20 0
2023-09-08 $18.20 $18.20 $18.20 $18.20 $18.20 100
2023-09-07 $17.85 $17.99 $17.80 $17.99 $17.99 354
2023-09-06 $17.70 $17.70 $17.70 $17.70 $17.70 2,700
2023-09-05 $18.07 $18.15 $18.07 $18.15 $18.15 282
2023-09-01 $18.74 $18.74 $18.68 $18.68 $18.68 200
2023-08-31 $19.05 $19.05 $19.05 $19.05 $19.05 12,321
2023-08-30 $19.07 $19.07 $19.07 $19.07 $19.07 1,357
2023-08-29 $19.25 $19.25 $18.98 $18.98 $18.98 356
2023-08-28 $19.70 $19.70 $19.70 $19.70 $19.70 0
2023-08-25 $19.92 $19.92 $19.70 $19.70 $19.70 213
2023-08-24 $20.08 $20.08 $20.08 $20.08 $20.08 0
2023-08-23 $20.08 $20.08 $20.08 $20.08 $20.08 395
2023-08-22 $20.08 $20.08 $20.08 $20.08 $20.08 130
2023-08-21 $19.59 $19.59 $19.59 $19.59 $19.59 0
2023-08-18 $19.57 $19.59 $19.57 $19.59 $19.59 300
2023-08-17 $19.89 $19.89 $19.89 $19.89 $19.89 5,800
2023-08-16 $19.67 $19.89 $19.67 $19.89 $19.89 281
2023-08-15 $19.59 $19.59 $19.59 $19.59 $19.59 0
2023-08-14 $19.59 $19.59 $19.59 $19.59 $19.59 0
2023-08-11 $19.59 $19.59 $19.59 $19.59 $19.59 272
2023-08-10 $19.83 $19.83 $19.83 $19.83 $19.83 99
2023-08-09 $19.83 $19.83 $19.83 $19.83 $19.83 115
2023-08-08 $19.66 $19.66 $19.66 $19.66 $19.66 0
2023-08-07 $19.66 $19.66 $19.66 $19.66 $19.66 0
2023-08-04 $19.66 $19.66 $19.66 $19.66 $19.66 1
2023-08-03 $19.66 $19.66 $19.66 $19.66 $19.66 0
2023-08-02 $19.66 $19.66 $19.66 $19.66 $19.66 175
2023-08-01 $20.11 $20.11 $20.11 $20.11 $20.11 0
2023-07-31 $20.11 $20.11 $20.11 $20.11 $20.11 215
2023-07-28 $20.21 $20.21 $20.21 $20.21 $20.21 100
2023-07-27 $20.81 $20.81 $20.81 $20.81 $20.81 201
2023-07-26 $19.98 $20.19 $19.98 $20.19 $20.19 2,400
2023-07-25 $19.31 $19.31 $19.31 $19.31 $19.31 155
2023-07-24 $19.98 $19.98 $19.98 $19.98 $19.98 17
2023-07-21 $19.85 $19.98 $19.85 $19.98 $19.98 200
2023-07-20 $19.64 $19.64 $19.64 $19.64 $19.64 2,000
2023-07-19 $19.43 $19.43 $19.43 $19.43 $19.43 407
2023-07-18 $19.41 $19.41 $19.41 $19.41 $19.41 0
2023-07-17 $18.80 $19.41 $18.80 $19.41 $19.41 1,321
2023-07-14 $18.65 $18.65 $18.65 $18.65 $18.65 0
2023-07-13 $18.65 $18.65 $18.65 $18.65 $18.65 0
2023-07-12 $18.65 $18.65 $18.65 $18.65 $18.65 0
2023-07-11 $18.65 $18.65 $18.65 $18.65 $18.65 0
2023-07-10 $18.69 $18.69 $18.63 $18.65 $18.65 15,911
2023-07-07 $18.35 $18.35 $18.35 $18.35 $18.35 0
2023-07-06 $18.35 $18.35 $18.35 $18.35 $18.35 2,069
2023-07-05 $18.20 $18.20 $18.20 $18.20 $18.20 1,000
2023-07-03 $18.20 $18.20 $18.20 $18.20 $18.20 0
2023-06-30 $18.20 $18.20 $18.20 $18.20 $18.20 0
2023-06-29 $18.20 $18.20 $18.20 $18.20 $18.20 82
2023-06-28 $18.20 $18.20 $18.20 $18.20 $18.20 150
2023-06-27 $18.39 $18.39 $18.39 $18.39 $18.39 150
2023-06-26 $18.92 $18.92 $18.92 $18.92 $18.92 0
2023-06-23 $18.92 $18.92 $18.92 $18.92 $18.92 106
2023-06-22 $18.92 $18.92 $18.92 $18.92 $18.92 0
2023-06-21 $18.92 $18.92 $18.92 $18.92 $18.92 0
2023-06-20 $18.92 $18.92 $18.92 $18.92 $18.92 0
2023-06-16 $18.92 $18.92 $18.92 $18.92 $18.92 7
2023-06-15 $18.92 $18.92 $18.92 $18.92 $18.92 105,861
2023-06-14 $18.92 $18.92 $18.92 $18.92 $18.92 2,438
2023-06-13 $18.92 $18.92 $18.92 $18.92 $18.92 20
2023-06-12 $18.92 $18.92 $18.92 $18.92 $18.92 0
2023-06-09 $18.92 $18.92 $18.92 $18.92 $18.92 5,040
2023-06-08 $18.92 $18.92 $18.92 $18.92 $18.92 0
2023-06-07 $18.92 $18.92 $18.92 $18.92 $18.92 220,000
2023-06-06 $18.92 $18.92 $18.92 $18.92 $18.92 0
2023-06-05 $18.92 $18.92 $18.92 $18.92 $18.34 0
2023-06-02 $18.92 $18.92 $18.92 $18.92 $18.34 0
2023-06-01 $18.92 $18.92 $18.92 $18.92 $18.34 1,071
2023-05-31 $18.92 $18.92 $18.92 $18.92 $18.34 0
2023-05-30 $18.92 $18.92 $18.92 $18.92 $18.92 0
2023-05-26 $18.92 $18.92 $18.92 $18.92 $18.92 0
2023-05-25 $18.92 $18.92 $18.92 $18.92 $18.92 2,438
2023-05-24 $18.92 $18.92 $18.92 $18.92 $18.92 3,043
2023-05-23 $20.03 $20.03 $20.03 $20.03 $20.03 0
2023-05-22 $20.03 $20.03 $20.03 $20.03 $20.03 0
2023-05-19 $20.03 $20.03 $20.03 $20.03 $20.03 0
2023-05-18 $20.03 $20.03 $20.03 $20.03 $20.03 0
2023-05-17 $20.03 $20.03 $20.03 $20.03 $20.03 0
2023-05-16 $20.03 $20.03 $20.03 $20.03 $20.03 0
2023-05-15 $20.03 $20.03 $20.03 $20.03 $20.03 48
2023-05-12 $20.03 $20.03 $20.03 $20.03 $20.03 0
2023-05-11 $20.03 $20.03 $20.03 $20.03 $20.03 3,076
2023-05-10 $20.03 $20.03 $20.03 $20.03 $20.03 0
2023-05-09 $20.03 $20.03 $20.03 $20.03 $20.03 2,306
2023-05-08 $20.06 $20.06 $20.06 $20.06 $20.06 0
2023-05-05 $20.06 $20.06 $20.06 $20.06 $20.06 47
2023-05-04 $20.06 $20.06 $20.06 $20.06 $20.06 0
2023-05-03 $20.06 $20.06 $20.06 $20.06 $20.06 169
2023-05-02 $20.61 $20.61 $20.61 $20.61 $20.61 58
2023-05-01 $20.61 $20.61 $20.61 $20.61 $20.61 235
2023-04-28 $20.79 $20.79 $20.79 $20.79 $20.79 0
2023-04-27 $20.79 $20.79 $20.79 $20.79 $20.79 66
2023-04-26 $20.79 $20.79 $20.79 $20.79 $20.79 119
2023-04-25 $20.44 $20.44 $20.44 $20.44 $20.44 58
2023-04-24 $20.44 $20.44 $20.44 $20.44 $20.44 0
2023-04-21 $20.44 $20.44 $20.44 $20.44 $20.44 0
2023-04-20 $20.44 $20.44 $20.44 $20.44 $20.44 0
2023-04-19 $20.44 $20.44 $20.44 $20.44 $20.44 12
2023-04-18 $20.44 $20.44 $20.44 $20.44 $20.44 0
2023-04-17 $20.44 $20.44 $20.44 $20.44 $20.44 0
2023-04-14 $20.44 $20.44 $20.44 $20.44 $20.44 1,541
2023-04-13 $20.80 $20.80 $20.80 $20.80 $20.80 0
2023-04-12 $20.80 $20.80 $20.80 $20.80 $20.80 515
2023-04-11 $20.54 $20.83 $20.50 $20.50 $20.50 300
2023-04-10 $20.20 $20.20 $20.20 $20.20 $20.20 0
2023-04-06 $20.20 $20.20 $20.20 $20.20 $20.20 0
2023-04-05 $20.20 $20.20 $20.20 $20.20 $20.20 116
2023-04-04 $20.28 $20.28 $20.28 $20.28 $20.28 132
2023-04-03 $20.35 $20.35 $20.35 $20.35 $20.35 71
2023-03-31 $20.25 $20.41 $20.25 $20.35 $20.35 400
2023-03-30 $19.27 $19.27 $19.27 $19.27 $19.27 0
2023-03-29 $19.27 $19.27 $19.27 $19.27 $19.27 0
2023-03-28 $19.73 $19.73 $19.27 $19.27 $19.27 376
2023-03-27 $18.97 $18.97 $18.97 $18.97 $18.97 109
2023-03-24 $18.72 $18.72 $18.72 $18.72 $18.72 0
2023-03-23 $18.72 $18.72 $18.72 $18.72 $18.72 155
2023-03-22 $18.72 $18.72 $18.72 $18.72 $18.72 0
2023-03-21 $18.72 $18.72 $18.72 $18.72 $18.72 0
2023-03-20 $18.72 $18.72 $18.72 $18.72 $18.72 155
2023-03-17 $18.62 $18.62 $18.62 $18.62 $18.62 100
2023-03-16 $18.88 $18.88 $18.88 $18.88 $18.88 0
2023-03-15 $18.69 $18.91 $18.69 $18.88 $18.88 4,559
2023-03-14 $18.74 $18.74 $18.74 $18.74 $18.74 0
2023-03-13 $18.74 $18.74 $18.74 $18.74 $18.74 0
2023-03-10 $18.74 $18.74 $18.74 $18.74 $18.74 0
2023-03-09 $18.74 $18.74 $18.74 $18.74 $18.74 1,071
2023-03-08 $18.74 $18.74 $18.74 $18.74 $18.74 476
2023-03-07 $18.74 $18.74 $18.74 $18.74 $18.74 226
2023-03-06 $19.44 $19.44 $19.44 $19.44 $19.44 146
2023-03-03 $19.20 $19.20 $19.20 $19.20 $19.20 1,100
2023-03-02 $19.20 $19.20 $19.20 $19.20 $19.20 871
2023-03-01 $19.94 $19.94 $19.94 $19.94 $19.94 13
2023-02-28 $19.91 $19.94 $19.91 $19.94 $19.94 1,894
2023-02-27 $19.43 $19.59 $19.43 $19.59 $19.59 396
2023-02-24 $19.12 $19.12 $19.12 $19.12 $19.12 100
2023-02-23 $19.16 $19.16 $19.16 $19.16 $19.16 0
2023-02-22 $19.16 $19.16 $19.16 $19.16 $19.16 101
2023-02-21 $19.43 $19.43 $19.43 $19.43 $19.43 0
2023-02-17 $19.43 $19.43 $19.43 $19.43 $19.43 0
2023-02-16 $19.35 $19.43 $19.35 $19.43 $19.43 200
2023-02-15 $18.65 $18.80 $18.65 $18.80 $18.80 220
2023-02-14 $17.52 $18.17 $17.52 $18.17 $18.17 1,717
2023-02-13 $17.92 $17.92 $17.92 $17.92 $17.92 28
2023-02-10 $17.98 $17.98 $17.92 $17.92 $17.92 633
2023-02-09 $18.35 $18.35 $18.35 $18.35 $18.35 72
2023-02-08 $18.35 $18.35 $18.35 $18.35 $18.35 1,072
2023-02-07 $18.35 $18.35 $18.35 $18.35 $18.35 200
2023-02-06 $19.42 $19.42 $19.42 $19.42 $19.42 600
2023-02-03 $18.82 $18.82 $18.82 $18.82 $18.82 13,887
2023-02-02 $18.82 $18.82 $18.82 $18.82 $18.82 0
2023-02-01 $18.82 $18.82 $18.82 $18.82 $18.82 0
2023-01-31 $18.82 $18.82 $18.82 $18.82 $18.82 0
2023-01-30 $18.82 $18.82 $18.82 $18.82 $18.82 0
2023-01-27 $18.82 $18.82 $18.82 $18.82 $18.82 0
2023-01-26 $18.82 $18.82 $18.82 $18.82 $18.82 7
2023-01-25 $18.82 $18.82 $18.82 $18.82 $18.82 35
2023-01-24 $18.82 $18.82 $18.82 $18.82 $18.82 500
2023-01-23 $18.16 $18.16 $18.16 $18.16 $18.16 0
2023-01-20 $18.16 $18.16 $18.16 $18.16 $18.16 0
2023-01-19 $18.16 $18.16 $18.16 $18.16 $18.16 0
2023-01-18 $18.16 $18.16 $18.16 $18.16 $18.16 0
2023-01-17 $18.16 $18.16 $18.16 $18.16 $18.16 35
2023-01-13 $17.79 $18.16 $17.79 $18.16 $18.16 1,045
2023-01-12 $17.83 $17.83 $17.83 $17.83 $17.83 0
2023-01-11 $17.83 $17.83 $17.83 $17.83 $17.83 0
2023-01-10 $17.83 $17.83 $17.83 $17.83 $17.83 0
2023-01-09 $17.83 $17.83 $17.83 $17.83 $17.83 1,071
2023-01-06 $17.04 $17.04 $17.04 $17.04 $17.04 0
2023-01-05 $17.04 $17.04 $17.04 $17.04 $17.04 0
2023-01-04 $17.04 $17.04 $17.04 $17.04 $17.04 40,218
2023-01-03 $16.37 $16.37 $16.37 $16.37 $16.37 62
2022-12-30 $16.37 $16.37 $16.37 $16.37 $16.37 90
2022-12-29 $16.37 $16.37 $16.37 $16.37 $16.37 0
2022-12-28 $16.37 $16.37 $16.37 $16.37 $16.37 95
2022-12-27 $16.37 $16.37 $16.37 $16.37 $16.37 9,000
2022-12-23 $16.75 $16.77 $16.71 $16.77 $16.77 7,319
2022-12-22 $16.21 $16.21 $16.21 $16.21 $16.21 0
2022-12-21 $16.21 $16.21 $16.21 $16.21 $16.21 54
2022-12-20 $16.21 $16.21 $16.21 $16.21 $16.21 261
2022-12-19 $16.51 $16.51 $16.51 $16.51 $16.51 54
2022-12-16 $16.51 $16.51 $16.51 $16.51 $16.51 412
2022-12-15 $16.86 $16.86 $16.86 $16.86 $16.86 134
2022-12-14 $17.10 $17.10 $17.10 $17.10 $17.10 0
2022-12-13 $17.10 $17.10 $17.10 $17.10 $17.10 121
2022-12-12 $17.10 $17.10 $17.10 $17.10 $17.10 209
2022-12-09 $17.53 $17.53 $17.53 $17.53 $17.53 56,194
2022-12-08 $17.75 $17.75 $17.75 $17.75 $17.75 0
2022-12-07 $17.75 $17.75 $17.75 $17.75 $17.75 87
2022-12-06 $17.75 $17.75 $17.75 $17.75 $17.75 0
2022-12-05 $17.45 $17.75 $17.45 $17.75 $17.75 60,913
2022-12-02 $17.45 $17.45 $17.45 $17.45 $17.45 30,761
2022-12-01 $16.79 $16.79 $16.79 $16.79 $16.79 60,000
2022-11-30 $16.79 $16.79 $16.79 $16.79 $16.79 0
2022-11-29 $16.79 $16.79 $16.79 $16.79 $16.79 0
2022-11-28 $16.79 $16.79 $16.79 $16.79 $16.79 0
2022-11-25 $16.79 $16.79 $16.79 $16.79 $16.79 0
2022-11-23 $16.79 $16.79 $16.79 $16.79 $16.79 378
2022-11-22 $16.78 $16.78 $16.78 $16.78 $16.78 0
2022-11-21 $16.78 $16.78 $16.78 $16.78 $16.78 0
2022-11-18 $16.78 $16.78 $16.78 $16.78 $16.78 52
2022-11-17 $16.78 $16.78 $16.78 $16.78 $16.78 0
2022-11-16 $16.78 $16.78 $16.78 $16.78 $16.78 0
2022-11-15 $16.78 $16.78 $16.78 $16.78 $16.78 30,000
2022-11-14 $17.17 $17.17 $17.17 $17.17 $17.17 488
2022-11-11 $16.20 $16.20 $16.20 $16.20 $16.20 0
2022-11-10 $16.20 $16.20 $16.20 $16.20 $16.20 54
2022-11-09 $16.20 $16.20 $16.20 $16.20 $16.20 0
2022-11-08 $16.20 $16.20 $16.20 $16.20 $16.20 0
2022-11-07 $16.20 $16.20 $16.20 $16.20 $16.20 167
2022-11-04 $15.95 $15.95 $15.95 $15.95 $15.95 0
2022-11-03 $15.95 $15.95 $15.95 $15.95 $15.95 0
2022-11-02 $15.95 $15.95 $15.95 $15.95 $15.95 754
2022-11-01 $15.13 $15.13 $15.13 $15.13 $15.13 0
2022-10-31 $15.13 $15.13 $15.13 $15.13 $15.13 0
2022-10-28 $15.13 $15.13 $15.13 $15.13 $15.13 0
2022-10-27 $15.13 $15.13 $15.13 $15.13 $15.13 0
2022-10-26 $15.13 $15.13 $15.13 $15.13 $15.13 97
2022-10-25 $15.13 $15.13 $15.13 $15.13 $15.13 1,566
2022-10-24 $14.91 $14.91 $14.91 $14.91 $14.91 0
2022-10-21 $14.91 $14.91 $14.91 $14.91 $14.91 420
2022-10-20 $14.91 $14.91 $14.91 $14.91 $14.91 212
2022-10-19 $14.49 $14.49 $14.49 $14.49 $14.49 0
2022-10-18 $14.35 $14.93 $14.35 $14.49 $14.49 6,220
2022-10-17 $14.21 $14.21 $14.21 $14.21 $14.21 846
2022-10-14 $14.56 $14.56 $14.21 $14.21 $14.21 668
2022-10-13 $14.35 $14.35 $14.35 $14.35 $14.35 9,121
2022-10-12 $14.35 $14.35 $14.35 $14.35 $14.35 4,756
2022-10-11 $14.10 $14.35 $14.10 $14.35 $14.35 1,400
2022-10-10 $14.10 $14.10 $14.10 $14.10 $14.10 1,145
2022-10-07 $14.10 $14.10 $14.10 $14.10 $14.10 0
2022-10-06 $13.74 $14.10 $13.74 $14.10 $14.10 40,140
2022-10-05 $14.20 $14.20 $14.20 $14.20 $14.20 0
2022-10-04 $14.20 $14.20 $14.20 $14.20 $14.20 0
2022-10-03 $14.20 $14.20 $14.20 $14.20 $14.20 100
2022-09-30 $14.55 $14.55 $14.55 $14.55 $14.55 0
2022-09-29 $14.55 $14.55 $14.55 $14.55 $14.55 10
2022-09-28 $14.55 $14.55 $14.55 $14.55 $14.55 55,844
2022-09-27 $14.23 $14.23 $14.23 $14.23 $14.23 59
2022-09-26 $14.23 $14.23 $14.23 $14.23 $14.23 698
2022-09-23 $15.05 $15.05 $15.05 $15.05 $15.05 100
2022-09-22 $15.46 $15.46 $15.46 $15.46 $15.46 96
2022-09-21 $15.59 $15.59 $15.46 $15.46 $15.46 1,230
2022-09-20 $15.60 $15.60 $15.60 $15.60 $15.60 61
2022-09-19 $15.60 $15.60 $15.60 $15.60 $15.60 0
2022-09-16 $15.60 $15.60 $15.60 $15.60 $15.60 150
2022-09-15 $16.90 $16.90 $16.90 $16.90 $16.90 0
2022-09-14 $16.90 $16.90 $16.90 $16.90 $16.90 1,896
2022-09-13 $16.90 $16.90 $16.90 $16.90 $16.90 108
2022-09-12 $15.76 $15.76 $15.76 $15.76 $15.76 624
2022-09-09 $15.76 $15.76 $15.76 $15.76 $15.76 7
2022-09-08 $15.76 $15.76 $15.76 $15.76 $15.76 5
2022-09-07 $15.76 $15.76 $15.76 $15.76 $15.76 0
2022-09-06 $16.25 $16.25 $15.76 $15.76 $15.76 600
2022-09-02 $16.26 $16.26 $16.26 $16.26 $16.26 9,179
2022-09-01 $16.26 $16.26 $16.26 $16.26 $16.26 0
2022-08-31 $16.26 $16.26 $16.26 $16.26 $16.26 73
2022-08-30 $16.26 $16.26 $16.26 $16.26 $16.26 482
2022-08-29 $16.26 $16.26 $16.26 $16.26 $16.26 4
2022-08-26 $16.26 $16.26 $16.26 $16.26 $16.26 0
2022-08-25 $16.26 $16.26 $16.26 $16.26 $16.26 4
2022-08-24 $16.26 $16.26 $16.26 $16.26 $16.26 7,921
2022-08-23 $16.40 $16.40 $16.40 $16.40 $16.40 400
2022-08-22 $17.09 $17.09 $17.09 $17.09 $17.09 0
2022-08-19 $17.09 $17.09 $17.09 $17.09 $17.09 0
2022-08-18 $17.09 $17.09 $17.09 $17.09 $17.09 0
2022-08-17 $17.09 $17.09 $17.09 $17.09 $17.09 97
2022-08-16 $17.09 $17.09 $17.09 $17.09 $17.09 0
2022-08-15 $17.09 $17.09 $17.09 $17.09 $17.09 2,641
2022-08-12 $17.25 $17.25 $17.25 $17.25 $17.25 9,500
2022-08-11 $16.70 $16.70 $16.70 $16.70 $16.70 71
2022-08-10 $16.70 $16.70 $16.70 $16.70 $16.70 148,419
2022-08-09 $16.70 $16.70 $16.70 $16.70 $16.70 5
2022-08-08 $16.70 $16.70 $16.70 $16.70 $16.70 8
2022-08-05 $16.70 $16.70 $16.70 $16.70 $16.70 1,400
2022-08-04 $16.81 $16.81 $16.81 $16.81 $16.81 57
2022-08-03 $16.81 $16.81 $16.81 $16.81 $16.81 25
2022-08-02 $16.81 $16.81 $16.81 $16.81 $16.81 9,151
2022-08-01 $16.81 $16.81 $16.81 $16.81 $16.81 100
2022-07-29 $16.56 $16.56 $16.56 $16.56 $16.56 0
2022-07-28 $16.56 $16.56 $16.56 $16.56 $16.56 1
2022-07-27 $16.56 $16.56 $16.56 $16.56 $16.56 0
2022-07-26 $16.56 $16.56 $16.56 $16.56 $16.56 3,257
2022-07-25 $16.56 $16.56 $16.56 $16.56 $16.56 0
2022-07-22 $16.56 $16.56 $16.56 $16.56 $16.56 9,179
2022-07-21 $16.56 $16.56 $16.56 $16.56 $16.56 70
2022-07-20 $16.56 $16.56 $16.56 $16.56 $16.56 766
2022-07-19 $16.56 $16.56 $16.56 $16.56 $16.56 0
2022-07-18 $16.56 $16.56 $16.56 $16.56 $16.56 0
2022-07-15 $16.56 $16.56 $16.56 $16.56 $16.56 998
2022-07-14 $16.36 $16.36 $16.36 $16.36 $16.36 601
2022-07-13 $16.95 $16.95 $16.95 $16.95 $16.95 0
2022-07-12 $16.95 $16.95 $16.95 $16.95 $16.95 3
2022-07-11 $16.95 $16.95 $16.95 $16.95 $16.95 5
2022-07-08 $16.95 $16.95 $16.95 $16.95 $16.95 0
2022-07-07 $16.95 $16.95 $16.95 $16.95 $16.95 200
2022-07-06 $17.60 $17.60 $17.60 $17.60 $17.60 67
2022-07-05 $17.60 $17.60 $17.60 $17.60 $17.60 51
2022-07-01 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-06-30 $17.60 $17.60 $17.60 $17.60 $17.60 197
2022-06-29 $18.07 $18.07 $18.07 $18.07 $18.07 4,022
2022-06-28 $19.79 $19.79 $19.79 $19.79 $19.79 0
2022-06-27 $19.79 $19.79 $19.79 $19.79 $19.79 27
2022-06-24 $19.79 $19.79 $19.79 $19.79 $19.79 0
2022-06-23 $19.79 $19.79 $19.79 $19.79 $19.79 7,883
2022-06-22 $19.79 $19.79 $19.79 $19.79 $19.79 0
2022-06-21 $19.79 $19.79 $19.79 $19.79 $19.79 18
2022-06-17 $19.79 $19.79 $19.79 $19.79 $19.79 0
2022-06-16 $19.79 $19.79 $19.79 $19.79 $19.79 1,532
2022-06-15 $19.50 $19.50 $19.50 $19.50 $19.50 0
2022-06-14 $19.50 $19.50 $19.50 $19.50 $19.50 2,000
2022-06-13 $19.47 $19.47 $18.72 $18.72 $18.72 1,500
2022-06-10 $19.97 $19.97 $19.97 $19.97 $19.97 0
2022-06-09 $19.97 $19.97 $19.97 $19.97 $19.97 0
2022-06-08 $19.97 $19.97 $19.97 $19.97 $19.97 0
2022-06-07 $19.97 $19.97 $19.97 $19.97 $19.97 0
2022-06-06 $19.97 $19.97 $19.97 $19.97 $19.43 0
2022-06-03 $19.97 $19.97 $19.97 $19.97 $19.43 0
2022-06-02 $19.97 $19.97 $19.97 $19.97 $19.43 0
2022-06-01 $19.91 $19.97 $19.91 $19.97 $19.43 1,050
2022-05-31 $20.70 $20.70 $20.70 $20.70 $20.14 16,000
2022-05-27 $20.70 $20.70 $20.70 $20.70 $20.14 0
2022-05-26 $20.70 $20.70 $20.70 $20.70 $20.14 0
2022-05-25 $20.70 $20.70 $20.70 $20.70 $20.14 0
2022-05-24 $20.70 $20.70 $20.70 $20.70 $20.14 2,960
2022-05-23 $20.70 $20.70 $20.70 $20.70 $20.14 14
2022-05-20 $20.70 $20.70 $20.70 $20.70 $20.14 20,000
2022-05-19 $20.70 $20.70 $20.70 $20.70 $20.14 100
2022-05-18 $21.24 $21.24 $21.24 $21.24 $20.66 100
2022-05-17 $22.10 $22.25 $22.10 $22.25 $21.65 361
2022-05-16 $21.83 $21.83 $21.83 $21.83 $21.23 3,001
2022-05-13 $21.83 $21.83 $21.83 $21.83 $21.23 1
2022-05-12 $21.83 $21.83 $21.83 $21.83 $21.23 0
2022-05-11 $21.83 $21.83 $21.83 $21.83 $21.23 0
2022-05-10 $21.83 $21.83 $21.83 $21.83 $21.23 183
2022-05-09 $21.50 $21.50 $21.50 $21.50 $20.92 10
2022-05-06 $21.50 $21.50 $21.50 $21.50 $20.92 0
2022-05-05 $21.50 $21.50 $21.50 $21.50 $20.92 1,004
2022-05-04 $21.23 $21.23 $21.23 $21.23 $20.66 3,040
2022-05-03 $21.23 $21.23 $21.23 $21.23 $20.66 0
2022-05-02 $21.23 $21.23 $21.23 $21.23 $20.66 3,040
2022-04-29 $21.23 $21.23 $21.23 $21.23 $20.66 0
2022-04-28 $21.23 $21.23 $21.23 $21.23 $20.66 0
2022-04-27 $21.23 $21.23 $21.23 $21.23 $20.66 0
2022-04-26 $21.23 $21.23 $21.23 $21.23 $20.66 3
2022-04-25 $21.23 $21.23 $21.23 $21.23 $20.66 0
2022-04-22 $21.23 $21.23 $21.23 $21.23 $20.66 3
2022-04-21 $21.23 $21.23 $21.23 $21.23 $20.66 715
2022-04-20 $22.42 $22.42 $22.42 $22.42 $21.81 0
2022-04-19 $22.42 $22.42 $22.42 $22.42 $21.81 181
2022-04-18 $21.74 $21.74 $21.74 $21.74 $21.15 0
2022-04-14 $21.74 $21.74 $21.74 $21.74 $21.15 0
2022-04-13 $21.74 $21.74 $21.74 $21.74 $21.15 69
2022-04-12 $21.74 $21.74 $21.74 $21.74 $21.15 1
2022-04-11 $21.74 $21.74 $21.74 $21.74 $21.15 400
2022-04-08 $21.50 $21.50 $21.50 $21.50 $20.92 0
2022-04-07 $21.58 $21.58 $21.50 $21.50 $20.92 910
2022-04-06 $20.63 $20.63 $20.63 $20.63 $20.07 68
2022-04-05 $20.63 $20.63 $20.63 $20.63 $20.07 849
2022-04-04 $21.30 $21.30 $21.30 $21.30 $20.72 4,827
2022-04-01 $21.00 $21.00 $21.00 $21.00 $20.43 0
2022-03-31 $21.00 $21.00 $21.00 $21.00 $20.43 0
2022-03-30 $21.00 $21.00 $21.00 $21.00 $20.43 507
2022-03-29 $21.21 $21.21 $21.21 $21.21 $20.64 100
2022-03-28 $20.60 $21.21 $20.29 $20.29 $19.74 6,500
2022-03-25 $20.05 $20.05 $20.05 $20.05 $19.51 888
2022-03-24 $20.05 $20.05 $20.05 $20.05 $19.51 170
2022-03-23 $20.20 $20.20 $20.20 $20.20 $19.65 0
2022-03-22 $20.20 $20.20 $20.20 $20.20 $19.65 20
2022-03-21 $20.20 $20.20 $20.20 $20.20 $19.65 100
2022-03-18 $20.20 $20.20 $20.20 $20.20 $19.65 0
2022-03-17 $20.20 $20.20 $20.20 $20.20 $19.65 0
2022-03-16 $20.20 $20.20 $20.20 $20.20 $19.65 0
2022-03-15 $20.20 $20.20 $20.20 $20.20 $19.65 100
2022-03-14 $19.98 $19.98 $19.33 $19.33 $18.81 5,020
2022-03-11 $19.24 $19.24 $19.24 $19.24 $18.72 0
2022-03-10 $19.24 $19.24 $19.24 $19.24 $18.72 0
2022-03-09 $19.00 $19.24 $19.00 $19.24 $18.72 331
2022-03-08 $19.48 $19.48 $19.48 $19.48 $18.95 0
2022-03-07 $19.48 $19.48 $19.48 $19.48 $18.95 0
2022-03-04 $19.48 $19.48 $19.48 $19.48 $18.95 0
2022-03-03 $19.48 $19.48 $19.48 $19.48 $18.95 1,493
2022-03-02 $19.70 $19.70 $19.70 $19.70 $19.17 0
2022-03-01 $19.70 $19.70 $19.70 $19.70 $19.17 310
2022-02-28 $20.79 $20.79 $20.79 $20.79 $20.23 60
2022-02-25 $20.79 $20.79 $20.79 $20.79 $20.23 0
2022-02-24 $20.79 $20.79 $20.79 $20.79 $20.23 28
2022-02-23 $20.79 $20.79 $20.79 $20.79 $20.23 1
2022-02-22 $20.40 $20.79 $20.40 $20.51 $19.95 100
2022-02-18 $20.51 $20.51 $20.51 $20.51 $19.95 0
2022-02-17 $20.51 $20.51 $20.51 $20.51 $19.95 100
2022-02-16 $19.83 $19.83 $19.83 $19.83 $19.29 204
2022-02-15 $19.17 $19.17 $19.05 $19.05 $18.53 1,992
2022-02-14 $19.50 $19.50 $19.50 $19.50 $18.97 0
2022-02-11 $19.50 $19.50 $19.50 $19.50 $18.97 10
2022-02-10 $19.50 $19.50 $19.50 $19.50 $18.97 3
2022-02-09 $19.50 $19.50 $19.50 $19.50 $18.97 0
2022-02-08 $19.50 $19.50 $19.50 $19.50 $18.97 3,897
2022-02-07 $19.19 $19.19 $19.19 $19.19 $18.67 0
2022-02-04 $19.19 $19.19 $19.19 $19.19 $18.67 704
2022-02-03 $19.57 $19.57 $19.57 $19.57 $19.04 0
2022-02-02 $19.57 $19.57 $19.57 $19.57 $19.04 400
2022-02-01 $19.57 $19.57 $19.57 $19.57 $19.04 73
2022-01-31 $19.57 $19.57 $19.57 $19.57 $19.04 0
2022-01-28 $19.57 $19.57 $19.57 $19.57 $19.04 0
2022-01-27 $19.57 $19.57 $19.57 $19.57 $19.04 23
2022-01-26 $19.57 $19.57 $19.57 $19.57 $19.04 172
2022-01-25 $19.69 $19.69 $19.69 $19.69 $19.16 390
2022-01-24 $19.40 $19.82 $19.40 $19.82 $19.28 1,962
2022-01-21 $19.56 $19.56 $19.56 $19.56 $19.03 100
2022-01-20 $19.72 $19.72 $19.64 $19.64 $19.11 3,260
2022-01-19 $20.57 $20.57 $20.57 $20.57 $20.01 0
2022-01-18 $20.57 $20.57 $20.57 $20.57 $20.01 0
2022-01-14 $20.57 $20.57 $20.57 $20.57 $20.01 100
2022-01-13 $20.67 $20.67 $20.67 $20.67 $20.11 0
2022-01-12 $20.67 $20.67 $20.67 $20.67 $20.11 147
2022-01-11 $20.18 $20.18 $20.18 $20.18 $19.63 0
2022-01-10 $20.18 $20.18 $20.18 $20.18 $19.63 0
2022-01-07 $20.18 $20.18 $20.18 $20.18 $19.63 91
2022-01-06 $20.40 $20.75 $20.18 $20.18 $19.63 3,682
2022-01-05 $18.75 $18.75 $18.75 $18.75 $18.24 0
2022-01-04 $18.75 $18.75 $18.75 $18.75 $18.24 0
2022-01-03 $18.75 $18.75 $18.75 $18.75 $18.24 781
2021-12-31 $18.10 $18.10 $18.10 $18.10 $17.60 0
2021-12-30 $18.10 $18.10 $18.10 $18.10 $17.60 101
2021-12-29 $17.97 $17.97 $17.97 $17.97 $17.48 319
2021-12-28 $17.66 $17.66 $17.66 $17.66 $17.18 0
2021-12-27 $17.66 $17.66 $17.66 $17.66 $17.18 12
2021-12-23 $17.66 $17.66 $17.66 $17.66 $17.18 0
2021-12-22 $17.66 $17.66 $17.66 $17.66 $17.18 498
2021-12-21 $17.66 $17.66 $17.66 $17.66 $17.18 0
2021-12-20 $16.95 $17.66 $16.95 $17.66 $17.18 1,838
2021-12-17 $17.19 $17.19 $17.19 $17.19 $16.73 0
2021-12-16 $17.19 $17.19 $17.19 $17.19 $16.73 100
2021-12-15 $18.08 $18.08 $18.08 $18.08 $17.59 0
2021-12-14 $18.08 $18.08 $18.08 $18.08 $17.59 0
2021-12-13 $18.08 $18.08 $18.08 $18.08 $17.59 175
2021-12-10 $16.70 $16.70 $16.70 $16.70 $16.25 0
2021-12-09 $16.70 $16.70 $16.70 $16.70 $16.25 0
2021-12-08 $16.70 $16.70 $16.70 $16.70 $16.25 0
2021-12-07 $16.70 $16.70 $16.70 $16.70 $16.25 40
2021-12-06 $17.38 $17.38 $16.70 $16.70 $16.25 636
2021-12-03 $16.57 $16.57 $16.57 $16.57 $16.12 0
2021-12-02 $16.50 $16.57 $16.50 $16.57 $16.12 2,150
2021-12-01 $16.74 $16.74 $16.74 $16.74 $16.29 48,359
2021-11-30 $18.00 $18.00 $18.00 $18.00 $17.51 0
2021-11-29 $18.00 $18.00 $18.00 $18.00 $17.51 0
2021-11-26 $18.00 $18.00 $18.00 $18.00 $17.51 0
2021-11-24 $18.00 $18.00 $18.00 $18.00 $17.51 0
2021-11-23 $18.00 $18.00 $18.00 $18.00 $17.51 430
2021-11-22 $17.60 $17.60 $17.60 $17.60 $17.12 47
2021-11-19 $17.60 $17.60 $17.60 $17.60 $17.12 0
2021-11-18 $17.60 $17.60 $17.60 $17.60 $17.12 247
2021-11-17 $18.51 $18.51 $18.51 $18.51 $18.01 1
2021-11-16 $18.51 $18.51 $18.51 $18.51 $18.01 88
2021-11-15 $18.51 $18.51 $18.51 $18.51 $18.01 0
2021-11-12 $18.68 $18.68 $18.68 $18.68 $18.17 1,600
2021-11-11 $18.68 $18.68 $18.68 $18.68 $18.17 0
2021-11-10 $18.68 $18.68 $18.68 $18.68 $18.17 1,600
2021-11-09 $17.68 $17.68 $17.68 $17.68 $17.20 491
2021-11-08 $17.68 $17.68 $17.68 $17.68 $17.20 0
2021-11-05 $17.68 $17.68 $17.68 $17.68 $17.20 0
2021-11-04 $17.68 $17.68 $17.68 $17.68 $17.20 491
2021-11-03 $18.15 $18.15 $18.15 $18.15 $17.66 1,700
2021-11-02 $18.32 $18.32 $18.32 $18.32 $17.82 0
2021-11-01 $18.06 $18.06 $18.06 $18.06 $17.58 100
2021-10-29 $18.06 $18.06 $18.06 $18.06 $17.58 0
2021-10-28 $18.06 $18.06 $18.06 $18.06 $17.58 100
2021-10-27 $18.06 $18.06 $18.06 $18.06 $17.58 798
2021-10-26 $17.68 $17.68 $17.68 $17.68 $17.20 0
2021-10-25 $17.68 $17.68 $17.68 $17.68 $17.20 0
2021-10-22 $17.68 $17.68 $17.68 $17.68 $17.20 0
2021-10-21 $17.68 $17.68 $17.68 $17.68 $17.20 0
2021-10-20 $17.44 $17.68 $17.44 $17.68 $17.20 250
2021-10-19 $17.49 $17.49 $17.49 $17.49 $17.01 125
2021-10-18 $17.65 $17.65 $17.53 $17.53 $17.05 2,657
2021-10-15 $17.61 $17.61 $17.61 $17.61 $17.13 0
2021-10-14 $17.61 $17.61 $17.61 $17.61 $17.13 0
2021-10-13 $17.61 $17.61 $17.61 $17.61 $17.13 0
2021-10-12 $17.61 $17.61 $17.61 $17.61 $17.13 10
2021-10-11 $17.61 $17.61 $17.61 $17.61 $17.13 0
2021-10-08 $17.61 $17.61 $17.61 $17.61 $17.13 0
2021-10-07 $17.61 $17.61 $17.61 $17.61 $17.13 0
2021-10-06 $17.61 $17.61 $17.61 $17.61 $17.13 0
2021-10-05 $17.61 $17.61 $17.61 $17.61 $17.13 0
2021-10-04 $17.61 $17.61 $17.61 $17.61 $17.13 100
2021-10-01 $17.92 $17.92 $17.92 $17.92 $17.43 0
2021-09-30 $17.92 $17.92 $17.92 $17.92 $17.43 0
2021-09-29 $17.92 $17.92 $17.92 $17.92 $17.43 125
2021-09-28 $18.75 $18.75 $18.75 $18.75 $18.24 125
2021-09-27 $18.01 $18.01 $18.01 $18.01 $17.52 0
2021-09-24 $18.01 $18.01 $18.01 $18.01 $17.52 0
2021-09-23 $18.01 $18.01 $18.01 $18.01 $17.52 1,010
2021-09-22 $17.52 $17.52 $17.52 $17.52 $17.05 23,070
2021-09-21 $17.52 $17.52 $17.52 $17.52 $17.05 3,570
2021-09-20 $17.02 $17.02 $17.02 $17.02 $16.56 112
2021-09-17 $17.34 $17.34 $17.34 $17.34 $16.87 343
2021-09-16 $17.62 $17.62 $17.58 $17.58 $17.10 1,200
2021-09-15 $18.06 $18.06 $18.06 $18.06 $17.57 0
2021-09-14 $18.06 $18.06 $18.06 $18.06 $17.57 533
2021-09-13 $18.20 $18.20 $18.05 $18.06 $17.57 5,364
2021-09-10 $18.29 $18.29 $18.29 $18.29 $17.79 0
2021-09-09 $18.29 $18.29 $18.29 $18.29 $17.79 0
2021-09-08 $18.29 $18.29 $18.29 $18.29 $17.79 0
2021-09-07 $18.92 $18.92 $18.29 $18.29 $17.79 5,052
2021-09-03 $18.57 $18.57 $18.57 $18.57 $18.07 160
2021-09-02 $19.51 $19.51 $19.51 $19.51 $18.98 0
2021-09-01 $19.51 $19.51 $19.51 $19.51 $18.98 0
2021-08-31 $19.55 $19.60 $19.51 $19.51 $18.98 500
2021-08-30 $19.51 $19.51 $19.51 $19.51 $18.98 0
2021-08-27 $19.51 $19.51 $19.51 $19.51 $18.98 3,914
2021-08-26 $19.80 $19.80 $19.80 $19.80 $19.26 0
2021-08-25 $19.80 $19.80 $19.80 $19.80 $19.26 0
2021-08-24 $19.90 $19.90 $19.80 $19.80 $19.26 473
2021-08-23 $20.27 $20.27 $20.27 $20.27 $19.72 122
2021-08-20 $18.95 $18.95 $18.95 $18.95 $18.44 0
2021-08-19 $18.95 $18.95 $18.95 $18.95 $18.44 0
2021-08-18 $18.95 $18.95 $18.95 $18.95 $18.44 0
2021-08-17 $18.95 $18.95 $18.95 $18.95 $18.44 34
2021-08-16 $18.95 $18.95 $18.95 $18.95 $18.44 0
2021-08-13 $18.95 $18.95 $18.95 $18.95 $18.44 521
2021-08-12 $18.95 $18.95 $18.95 $18.95 $18.44 0
2021-08-11 $18.95 $18.95 $18.95 $18.95 $18.44 0
2021-08-10 $18.95 $18.95 $18.95 $18.95 $18.44 521
2021-08-09 $18.90 $18.90 $18.90 $18.90 $18.39 0
2021-08-06 $18.90 $18.90 $18.90 $18.90 $18.39 0
2021-08-05 $18.90 $18.90 $18.90 $18.90 $18.39 0
2021-08-04 $18.90 $18.90 $18.90 $18.90 $18.39 0
2021-08-03 $18.90 $18.90 $18.90 $18.90 $18.39 100
2021-08-02 $19.06 $19.06 $19.06 $19.06 $18.54 104
2021-07-30 $18.82 $18.82 $18.82 $18.82 $18.31 0
2021-07-29 $18.82 $18.82 $18.82 $18.82 $18.31 0
2021-07-28 $18.82 $18.82 $18.82 $18.82 $18.31 0
2021-07-27 $18.82 $18.82 $18.82 $18.82 $18.31 0
2021-07-26 $18.55 $18.82 $18.55 $18.82 $18.31 8,289
2021-07-23 $18.35 $18.35 $18.35 $18.35 $17.85 2,000
2021-07-22 $18.52 $18.52 $18.52 $18.52 $18.02 0
2021-07-21 $18.52 $18.52 $18.52 $18.52 $18.02 1,009
2021-07-20 $19.05 $19.05 $19.05 $19.05 $18.54 0
2021-07-19 $19.05 $19.05 $19.05 $19.05 $18.54 31
2021-07-16 $19.05 $19.05 $19.05 $19.05 $18.54 0
2021-07-15 $19.05 $19.05 $19.05 $19.05 $18.54 484
2021-07-14 $18.76 $18.76 $18.76 $18.76 $18.25 0
2021-07-13 $18.76 $18.76 $18.76 $18.76 $18.25 2,200
2021-07-12 $18.65 $18.91 $18.65 $18.76 $18.25 8,000
2021-07-09 $19.35 $19.35 $19.35 $19.35 $18.83 0
2021-07-08 $19.40 $19.40 $19.30 $19.35 $18.83 669
2021-07-07 $20.05 $20.05 $20.05 $20.05 $19.51 76
2021-07-06 $20.05 $20.05 $20.05 $20.05 $19.51 50
2021-07-02 $20.05 $20.05 $20.05 $20.05 $19.51 196
2021-07-01 $19.55 $19.55 $19.55 $19.55 $19.02 197
2021-06-30 $19.15 $19.15 $19.15 $19.15 $18.63 107
2021-06-29 $20.26 $20.26 $20.26 $20.26 $19.71 1
2021-06-28 $20.26 $20.26 $20.26 $20.26 $19.71 35
2021-06-25 $20.26 $20.27 $20.26 $20.26 $19.71 7,100
2021-06-24 $20.45 $20.45 $20.45 $20.45 $19.90 0
2021-06-23 $20.45 $20.45 $20.45 $20.45 $19.90 0
2021-06-22 $20.45 $20.45 $20.45 $20.45 $19.90 0
2021-06-21 $20.45 $20.45 $20.45 $20.45 $19.90 0
2021-06-18 $20.45 $20.45 $20.45 $20.45 $19.90 0
2021-06-17 $20.45 $20.45 $20.45 $20.45 $19.90 0
2021-06-16 $20.45 $20.45 $20.45 $20.45 $19.90 0
2021-06-15 $20.45 $20.45 $20.45 $20.45 $19.90 154
2021-06-14 $21.20 $21.20 $21.20 $21.20 $20.63 0
2021-06-11 $21.20 $21.20 $21.20 $21.20 $20.63 0
2021-06-10 $21.20 $21.20 $21.20 $21.20 $20.63 0
2021-06-09 $21.20 $21.20 $21.20 $21.20 $20.63 3
2021-06-08 $21.20 $21.20 $21.20 $21.20 $20.63 344
2021-06-07 $20.86 $20.86 $20.86 $20.86 $20.29 302
2021-06-04 $20.89 $20.89 $20.89 $20.89 $20.32 88
2021-06-03 $20.89 $20.89 $20.89 $20.89 $20.32 0
2021-06-02 $20.89 $20.89 $20.89 $20.89 $20.32 0
2021-06-01 $20.89 $20.89 $20.89 $20.89 $20.32 21
2021-05-28 $20.89 $20.89 $20.89 $20.89 $20.32 0
2021-05-27 $20.89 $20.89 $20.89 $20.89 $20.32 38
2021-05-26 $20.89 $20.89 $20.89 $20.89 $20.32 0
2021-05-25 $20.89 $20.89 $20.89 $20.89 $19.77 100
2021-05-24 $20.88 $20.88 $20.88 $20.88 $19.76 7,187
2021-05-21 $21.93 $21.93 $20.91 $21.93 $20.75 5,277
2021-05-20 $20.95 $20.95 $20.95 $20.95 $19.82 0
2021-05-19 $20.95 $20.95 $20.95 $20.95 $19.82 31
2021-05-18 $20.95 $20.95 $20.95 $20.95 $19.82 843
2021-05-17 $20.95 $20.95 $20.85 $20.85 $19.73 1,435
2021-05-14 $19.83 $19.83 $19.83 $19.83 $18.76 1
2021-05-13 $19.83 $19.83 $19.83 $19.83 $18.76 0
2021-05-12 $19.83 $19.83 $19.83 $19.83 $18.76 138
2021-05-11 $20.46 $20.46 $19.83 $19.83 $18.76 4,247
2021-05-10 $20.55 $20.55 $20.55 $20.55 $19.45 3,000
2021-05-07 $20.30 $20.30 $20.30 $20.30 $19.21 2,388
2021-05-06 $19.62 $19.62 $19.62 $19.62 $18.57 0
2021-05-05 $19.62 $19.62 $19.62 $19.62 $18.57 2,201
2021-05-04 $19.62 $19.62 $19.62 $19.62 $18.57 149
2021-05-03 $19.25 $19.25 $19.25 $19.25 $18.22 60
2021-04-30 $19.25 $19.25 $19.25 $19.25 $18.22 15,385
2021-04-29 $19.25 $19.25 $19.25 $19.25 $18.22 0
2021-04-28 $19.25 $19.25 $19.25 $19.25 $18.22 206
2021-04-27 $19.20 $19.20 $19.20 $19.20 $18.17 0
2021-04-26 $19.20 $19.20 $19.20 $19.20 $18.17 521
2021-04-23 $19.12 $19.15 $19.12 $19.15 $18.12 5,000
2021-04-22 $19.00 $19.00 $19.00 $19.00 $17.98 1,060
2021-04-21 $19.18 $19.18 $19.18 $19.18 $18.15 191
2021-04-20 $18.28 $18.28 $18.28 $18.28 $17.30 1
2021-04-19 $18.28 $18.28 $18.28 $18.28 $17.30 26
2021-04-16 $18.25 $18.28 $18.25 $18.28 $17.30 6,000
2021-04-15 $18.50 $18.50 $17.97 $17.97 $17.00 575
2021-04-14 $17.94 $17.94 $17.94 $17.94 $16.97 100
2021-04-13 $17.82 $17.82 $17.82 $17.82 $16.87 100
2021-04-12 $17.92 $17.92 $17.92 $17.92 $16.96 241
2021-04-09 $17.96 $17.96 $17.96 $17.96 $17.00 0
2021-04-08 $17.96 $17.96 $17.96 $17.96 $17.00 761
2021-04-07 $18.03 $18.03 $18.03 $18.03 $17.07 0
2021-04-06 $18.03 $18.03 $18.03 $18.03 $17.07 965
2021-04-05 $18.45 $18.45 $18.45 $18.45 $17.46 0
2021-04-01 $18.45 $18.45 $18.45 $18.45 $17.46 70
2021-03-31 $18.45 $18.45 $18.45 $18.45 $17.46 13
2021-03-30 $18.45 $18.45 $18.45 $18.45 $17.46 8,410
2021-03-29 $18.08 $18.08 $18.08 $18.08 $17.11 153
2021-03-26 $18.00 $18.00 $18.00 $18.00 $17.03 0
2021-03-25 $18.00 $18.00 $18.00 $18.00 $17.03 100
2021-03-24 $18.08 $18.08 $18.08 $18.08 $17.11 673
2021-03-23 $17.30 $17.30 $17.30 $17.30 $16.37 0
2021-03-22 $17.30 $17.30 $17.30 $17.30 $16.37 140
2021-03-19 $17.61 $17.61 $17.61 $17.61 $16.66 0
2021-03-18 $17.61 $17.61 $17.61 $17.61 $16.66 200
2021-03-17 $17.00 $17.00 $17.00 $17.00 $16.09 2,633
2021-03-16 $17.58 $17.58 $17.58 $17.58 $16.64 0
2021-03-15 $17.50 $17.58 $17.50 $17.58 $16.64 2,484
2021-03-12 $17.38 $17.38 $17.38 $17.38 $16.44 375
2021-03-11 $17.05 $17.05 $17.05 $17.05 $16.13 6,843
2021-03-10 $17.60 $17.60 $17.39 $17.39 $16.45 392
2021-03-09 $17.00 $17.00 $17.00 $17.00 $16.09 0
2021-03-08 $17.00 $17.00 $17.00 $17.00 $16.09 0
2021-03-05 $17.00 $17.00 $17.00 $17.00 $16.09 0
2021-03-04 $16.80 $17.00 $16.80 $17.00 $16.09 6,509
2021-03-03 $17.24 $17.24 $17.24 $17.24 $16.31 0
2021-03-02 $17.24 $17.24 $17.24 $17.24 $16.31 0
2021-03-01 $17.24 $17.24 $17.24 $17.24 $16.31 549
2021-02-26 $17.71 $17.71 $17.71 $17.71 $16.76 0
2021-02-25 $17.53 $17.53 $17.53 $17.53 $16.59 81
2021-02-24 $17.53 $17.53 $17.53 $17.53 $16.59 0
2021-02-23 $17.53 $17.53 $17.53 $17.53 $16.59 81
2021-02-22 $17.53 $17.53 $17.53 $17.53 $16.59 0
2021-02-19 $17.53 $17.53 $17.53 $17.53 $16.59 4
2021-02-18 $17.25 $17.53 $17.25 $17.53 $16.59 38,983
2021-02-17 $17.78 $17.80 $17.78 $17.80 $16.84 771
2021-02-16 $17.40 $17.40 $17.40 $17.40 $16.47 1,787
2021-02-12 $17.39 $17.39 $17.39 $17.39 $16.46 255
2021-02-11 $17.43 $17.43 $17.43 $17.43 $16.49 275
2021-02-10 $17.48 $17.48 $17.48 $17.48 $16.54 261
2021-02-09 $17.48 $17.48 $17.48 $17.48 $16.54 261
2021-02-08 $17.11 $17.11 $17.11 $17.11 $16.19 101
2021-02-05 $16.65 $16.65 $16.65 $16.65 $15.76 0
2021-02-04 $16.65 $16.65 $16.65 $16.65 $15.76 709
2021-02-03 $16.99 $17.00 $16.99 $16.99 $16.08 10,759
2021-02-02 $16.90 $17.16 $16.90 $17.03 $16.12 2,103
2021-02-01 $16.86 $16.86 $16.86 $16.86 $15.95 0
2021-01-29 $16.86 $16.86 $16.86 $16.86 $15.95 3,470
2021-01-28 $17.44 $17.44 $17.44 $17.44 $16.50 50
2021-01-27 $17.44 $17.44 $17.44 $17.44 $16.50 214
2021-01-26 $17.89 $17.89 $17.89 $17.89 $16.93 734
2021-01-25 $17.93 $18.02 $17.89 $17.89 $16.93 3,741
2021-01-22 $18.29 $18.29 $18.29 $18.29 $17.31 0
2021-01-21 $18.29 $18.29 $18.29 $18.29 $17.31 3,385
2021-01-20 $17.79 $17.79 $17.79 $17.79 $16.83 497
2021-01-19 $19.96 $19.96 $19.96 $19.96 $18.89 96
2021-01-15 $19.77 $20.35 $19.77 $19.96 $18.89 997
2021-01-14 $20.80 $20.80 $20.80 $20.80 $19.68 950
2021-01-13 $21.75 $21.89 $21.18 $21.18 $20.04 9,340
2021-01-12 $18.61 $20.63 $18.61 $20.63 $19.52 10,500
2021-01-11 $18.59 $18.59 $18.46 $18.46 $17.47 409
2021-01-08 $18.70 $18.70 $18.70 $18.70 $17.70 33
2021-01-07 $18.70 $18.70 $18.70 $18.70 $17.70 4
2021-01-06 $18.70 $18.70 $18.70 $18.70 $17.70 327
2021-01-05 $17.45 $17.45 $17.45 $17.45 $16.51 32
2021-01-04 $17.45 $17.45 $17.45 $17.45 $16.51 901
2020-12-31 $17.35 $17.35 $17.35 $17.35 $16.42 552
2020-12-30 $17.35 $17.35 $17.35 $17.35 $16.42 0
2020-12-29 $17.35 $17.35 $17.35 $17.35 $16.42 1,083
2020-12-28 $17.05 $17.05 $17.04 $17.04 $16.12 3,279
2020-12-24 $16.62 $16.62 $16.62 $16.62 $15.73 0
2020-12-23 $16.62 $16.62 $16.62 $16.62 $15.73 19,017
2020-12-22 $16.49 $16.49 $16.49 $16.49 $15.60 0
2020-12-21 $16.49 $16.49 $16.49 $16.49 $15.60 0
2020-12-18 $16.49 $16.49 $16.49 $16.49 $15.60 0
2020-12-17 $16.49 $16.49 $16.49 $16.49 $15.60 13
2020-12-16 $16.53 $16.53 $16.49 $16.49 $15.60 2,445
2020-12-15 $16.77 $16.77 $16.77 $16.77 $15.87 0
2020-12-14 $16.77 $16.77 $16.77 $16.77 $15.87 0
2020-12-11 $16.77 $16.77 $16.77 $16.77 $15.87 420
2020-12-10 $16.67 $16.67 $16.67 $16.67 $15.77 168
2020-12-09 $16.69 $16.69 $16.69 $16.69 $15.79 131
2020-12-08 $16.56 $16.56 $16.56 $16.56 $15.67 2,973
2020-12-07 $16.56 $16.56 $16.56 $16.56 $15.67 128
2020-12-04 $16.51 $16.58 $16.40 $16.40 $15.52 20,360
2020-12-03 $16.39 $16.39 $16.39 $16.39 $15.51 0
2020-12-02 $16.39 $16.39 $16.39 $16.39 $15.51 1
2020-12-01 $16.39 $16.39 $16.39 $16.39 $15.51 694
2020-11-30 $16.77 $16.77 $16.75 $16.75 $15.85 627
2020-11-27 $16.50 $16.50 $16.50 $16.50 $15.61 750
2020-11-25 $16.50 $16.50 $16.50 $16.50 $15.61 103
2020-11-24 $16.13 $16.13 $16.13 $16.13 $15.26 209
2020-11-23 $16.10 $16.10 $15.79 $15.79 $14.94 1,322
2020-11-20 $16.74 $16.74 $16.74 $16.74 $15.84 0
2020-11-19 $16.74 $16.74 $16.74 $16.74 $15.84 35,328
2020-11-18 $17.02 $17.02 $17.02 $17.02 $16.11 0
2020-11-17 $17.02 $17.02 $17.02 $17.02 $16.11 0
2020-11-16 $17.02 $17.02 $17.02 $17.02 $16.11 1,303
2020-11-13 $16.94 $17.11 $16.94 $17.11 $16.19 282
2020-11-12 $16.72 $16.93 $16.72 $16.93 $16.02 10,627
2020-11-11 $16.80 $16.80 $16.80 $16.80 $15.90 309
2020-11-10 $16.54 $16.54 $16.41 $16.42 $15.54 11,078
2020-11-09 $16.54 $16.54 $16.54 $16.54 $15.65 311
2020-11-06 $15.80 $15.80 $15.80 $15.80 $14.95 0
2020-11-05 $15.80 $15.80 $15.80 $15.80 $14.95 3,091
2020-11-04 $15.30 $15.30 $15.30 $15.30 $14.48 0
2020-11-03 $15.30 $15.30 $15.30 $15.30 $14.48 0
2020-11-02 $15.30 $15.30 $15.30 $15.30 $14.48 5
2020-10-30 $15.30 $15.30 $15.30 $15.30 $14.48 0
2020-10-29 $15.30 $15.30 $15.30 $15.30 $14.48 166
2020-10-28 $16.23 $16.23 $16.23 $16.23 $15.36 0
2020-10-27 $16.23 $16.23 $16.23 $16.23 $15.36 150
2020-10-26 $16.23 $16.23 $16.23 $16.23 $15.36 0
2020-10-23 $16.23 $16.23 $16.23 $16.23 $15.36 504
2020-10-22 $16.22 $16.22 $16.22 $16.22 $15.35 1,049
2020-10-21 $16.36 $16.36 $16.36 $16.36 $15.48 282
2020-10-20 $15.99 $15.99 $15.99 $15.99 $15.13 1
2020-10-19 $15.99 $15.99 $15.99 $15.99 $15.13 0
2020-10-16 $15.99 $15.99 $15.99 $15.99 $15.13 0
2020-10-15 $15.99 $15.99 $15.99 $15.99 $15.13 0
2020-10-14 $15.99 $15.99 $15.99 $15.99 $15.13 0
2020-10-13 $15.99 $15.99 $15.99 $15.99 $15.13 0
2020-10-12 $15.99 $15.99 $15.99 $15.99 $15.13 0
2020-10-09 $15.99 $15.99 $15.99 $15.99 $15.13 0
2020-10-08 $15.99 $15.99 $15.99 $15.99 $15.13 0
2020-10-07 $15.71 $15.99 $15.71 $15.99 $15.13 2,053
2020-10-06 $16.05 $16.05 $16.05 $16.05 $15.19 2
2020-10-05 $16.05 $16.05 $16.05 $16.05 $15.19 0
2020-10-02 $16.05 $16.05 $16.05 $16.05 $15.19 519
2020-10-01 $16.05 $16.05 $16.05 $16.05 $15.19 40
2020-09-30 $16.05 $16.05 $16.05 $16.05 $15.19 0
2020-09-29 $16.05 $16.05 $16.05 $16.05 $15.19 5
2020-09-28 $16.05 $16.05 $16.05 $16.05 $15.19 0
2020-09-25 $16.05 $16.05 $16.05 $16.05 $15.19 1
2020-09-24 $15.88 $16.05 $15.88 $16.05 $15.19 3,963
2020-09-23 $16.03 $16.07 $16.03 $16.07 $15.21 4,154
2020-09-22 $16.03 $16.03 $16.03 $16.03 $15.17 3,687
2020-09-21 $15.93 $15.93 $15.93 $15.93 $15.07 30
2020-09-18 $15.93 $15.93 $15.93 $15.93 $15.07 22,959
2020-09-17 $16.69 $16.69 $16.69 $16.69 $15.79 0
2020-09-16 $16.49 $16.69 $16.44 $16.69 $15.79 766
2020-09-15 $16.90 $16.90 $16.90 $16.90 $15.99 19
2020-09-14 $17.07 $17.07 $16.90 $16.90 $15.99 400
2020-09-11 $17.32 $17.32 $17.32 $17.32 $16.39 61
2020-09-10 $17.32 $17.32 $17.32 $17.32 $16.39 396
2020-09-09 $17.28 $17.28 $17.28 $17.28 $16.35 298
2020-09-08 $16.95 $16.95 $16.95 $16.95 $16.03 1,020
2020-09-04 $17.04 $17.04 $16.78 $16.92 $16.01 336,416
2020-09-03 $16.25 $16.25 $16.25 $16.25 $15.38 400,000
2020-09-02 $16.25 $16.25 $16.25 $16.25 $15.38 400,000
2020-09-01 $16.25 $16.25 $16.25 $16.25 $15.38 450,251
2020-08-31 $15.89 $15.89 $15.89 $15.89 $15.03 230,000
2020-08-28 $15.89 $15.89 $15.89 $15.89 $15.03 230,000
2020-08-27 $15.84 $15.89 $15.84 $15.89 $15.03 183,590
2020-08-26 $15.81 $15.81 $15.81 $15.81 $14.96 236
2020-08-25 $16.10 $16.25 $15.86 $15.86 $15.01 4,435
2020-08-24 $15.24 $15.24 $15.24 $15.24 $14.42 0
2020-08-21 $15.24 $15.24 $15.24 $15.24 $14.42 144
2020-08-20 $15.26 $15.26 $15.26 $15.26 $14.44 2,272
2020-08-19 $15.95 $16.04 $15.87 $15.87 $15.02 14,767
2020-08-18 $16.16 $16.16 $15.91 $15.91 $15.06 460
2020-08-17 $16.07 $16.07 $15.93 $15.93 $15.07 1,510
2020-08-14 $16.11 $16.11 $16.11 $16.11 $15.24 0
2020-08-13 $16.11 $16.11 $16.11 $16.11 $15.24 0
2020-08-12 $16.11 $16.11 $16.11 $16.11 $15.24 23
2020-08-11 $16.11 $16.11 $16.11 $16.11 $15.24 805
2020-08-10 $15.79 $15.79 $15.66 $15.66 $14.82 726
2020-08-07 $15.86 $15.86 $15.86 $15.86 $15.01 1,550
2020-08-06 $16.10 $16.10 $16.10 $16.10 $15.24 2
2020-08-05 $16.10 $16.10 $16.10 $16.10 $15.24 1,139
2020-08-04 $15.70 $15.70 $15.70 $15.70 $14.86 0
2020-08-03 $15.70 $15.70 $15.70 $15.70 $14.86 703
2020-07-31 $16.33 $16.33 $16.33 $16.33 $15.45 0
2020-07-30 $16.33 $16.33 $16.33 $16.33 $15.45 11
2020-07-29 $16.29 $16.33 $16.29 $16.33 $15.45 1,600
2020-07-28 $16.25 $16.25 $16.09 $16.20 $15.33 2,408
2020-07-27 $15.70 $15.70 $15.70 $15.70 $14.86 99
2020-07-24 $15.70 $15.70 $15.70 $15.70 $14.86 0
2020-07-23 $15.70 $15.70 $15.70 $15.70 $14.86 379
2020-07-22 $15.74 $15.74 $15.74 $15.74 $14.90 146
2020-07-21 $15.64 $15.85 $15.64 $15.85 $15.00 475
2020-07-20 $15.50 $15.50 $15.50 $15.50 $14.67 2,340
2020-07-17 $15.81 $15.81 $15.81 $15.81 $14.96 166
2020-07-16 $16.09 $16.09 $15.65 $15.65 $14.81 5,173
2020-07-15 $15.80 $15.80 $15.80 $15.80 $14.95 2,966
2020-07-14 $15.85 $16.05 $15.85 $16.05 $15.19 71,689
2020-07-13 $15.27 $15.67 $15.27 $15.67 $14.83 22,055
2020-07-10 $15.00 $15.00 $15.00 $15.00 $14.19 0
2020-07-09 $15.00 $15.00 $15.00 $15.00 $14.19 5,986
2020-07-08 $15.45 $15.45 $15.45 $15.45 $14.62 0
2020-07-07 $15.45 $15.45 $15.45 $15.45 $14.62 252
2020-07-06 $15.56 $15.56 $15.56 $15.56 $14.72 122
2020-07-02 $15.56 $15.56 $15.56 $15.56 $14.72 303
2020-07-01 $15.50 $15.50 $15.50 $15.50 $14.67 48
2020-06-30 $15.50 $15.50 $15.50 $15.50 $14.67 30
2020-06-29 $15.50 $15.50 $15.50 $15.50 $14.67 151
2020-06-26 $15.74 $15.74 $15.74 $15.74 $14.89 0
2020-06-25 $15.74 $15.74 $15.74 $15.74 $14.89 585
2020-06-24 $16.76 $16.76 $16.76 $16.76 $15.86 0
2020-06-23 $16.76 $16.76 $16.76 $16.76 $15.86 200
2020-06-22 $15.95 $15.95 $15.95 $15.95 $15.09 0
2020-06-19 $15.95 $15.95 $15.95 $15.95 $15.09 50
2020-06-18 $15.95 $15.95 $15.95 $15.95 $15.09 0
2020-06-17 $15.95 $15.95 $15.95 $15.95 $15.09 0
2020-06-16 $15.95 $15.95 $15.95 $15.95 $15.09 0
2020-06-15 $15.95 $15.95 $15.95 $15.95 $15.09 0
2020-06-12 $15.95 $15.95 $15.95 $15.95 $15.09 68
2020-06-11 $15.79 $15.95 $15.79 $15.95 $15.09 3,164
2020-06-10 $16.60 $16.60 $16.45 $16.45 $15.57 238
2020-06-09 $16.68 $16.68 $16.68 $16.68 $15.78 0
2020-06-08 $16.68 $16.68 $16.68 $16.68 $15.78 310
2020-06-05 $16.42 $16.42 $16.42 $16.42 $15.30 0
2020-06-04 $16.42 $16.42 $16.42 $16.42 $15.30 540
2020-06-03 $15.33 $15.55 $15.33 $15.55 $14.49 1,905
2020-06-02 $15.63 $15.63 $15.63 $15.63 $14.56 100
2020-06-01 $15.20 $15.20 $15.20 $15.20 $14.16 1,705
2020-05-29 $14.88 $15.15 $14.88 $15.14 $14.11 25,778
2020-05-28 $14.58 $14.74 $14.58 $14.66 $13.66 12,068
2020-05-27 $14.50 $14.59 $14.50 $14.59 $13.59 1,119
2020-05-26 $14.24 $14.24 $14.24 $14.24 $13.27 140
2020-05-22 $13.89 $13.89 $13.89 $13.89 $12.94 21
2020-05-21 $13.89 $13.89 $13.89 $13.89 $12.94 286
2020-05-20 $13.76 $13.76 $13.76 $13.76 $12.82 90
2020-05-19 $13.76 $13.76 $13.76 $13.76 $12.82 20
2020-05-18 $14.17 $14.35 $13.76 $13.76 $12.82 3,229
2020-05-15 $13.67 $14.06 $13.67 $14.06 $13.10 437
2020-05-14 $13.75 $13.75 $13.75 $13.75 $12.81 568
2020-05-13 $14.10 $14.14 $13.81 $13.81 $12.87 1,152
2020-05-12 $14.70 $14.70 $14.70 $14.70 $13.70 3
2020-05-11 $14.70 $14.70 $14.70 $14.70 $13.70 0
2020-05-08 $14.42 $14.70 $14.42 $14.70 $13.70 2,278
2020-05-07 $14.35 $14.35 $14.21 $14.21 $13.24 1,937
2020-05-06 $13.93 $13.93 $13.88 $13.88 $12.93 7,667
2020-05-05 $14.62 $14.62 $14.62 $14.62 $13.62 313
2020-05-04 $14.73 $14.73 $14.73 $14.73 $13.72 170
2020-05-01 $14.87 $14.87 $14.87 $14.87 $13.86 29
2020-04-30 $14.87 $14.87 $14.87 $14.87 $13.86 1,039
2020-04-29 $14.80 $14.80 $14.80 $14.80 $13.79 10
2020-04-28 $14.80 $14.80 $14.80 $14.80 $13.79 101
2020-04-27 $14.51 $14.51 $14.51 $14.51 $13.52 0
2020-04-24 $14.51 $14.51 $14.51 $14.51 $13.52 60
2020-04-23 $14.70 $14.70 $14.51 $14.51 $13.52 477
2020-04-22 $14.65 $14.65 $14.65 $14.65 $13.65 10
2020-04-21 $14.79 $14.79 $14.65 $14.65 $13.65 1,649
2020-04-20 $15.34 $15.34 $15.34 $15.34 $14.29 0
2020-04-17 $15.34 $15.34 $15.34 $15.34 $14.29 0
2020-04-16 $15.34 $15.34 $15.34 $15.34 $14.29 863
2020-04-15 $15.87 $15.87 $15.87 $15.87 $14.79 0
2020-04-14 $15.87 $15.87 $15.87 $15.87 $14.79 596
2020-04-13 $15.83 $15.83 $15.83 $15.83 $14.75 52
2020-04-09 $15.83 $15.83 $15.83 $15.83 $14.75 0
2020-04-08 $15.83 $15.83 $15.83 $15.83 $14.75 54
2020-04-07 $16.45 $16.45 $15.79 $15.83 $14.75 770
2020-04-06 $15.69 $15.69 $15.69 $15.69 $14.62 0
2020-04-03 $15.69 $15.69 $15.69 $15.69 $14.62 126
2020-04-02 $15.11 $16.35 $15.11 $15.56 $14.50 1,555
2020-04-01 $15.15 $15.15 $15.15 $15.15 $14.12 3,437
2020-03-31 $15.46 $15.46 $15.46 $15.46 $14.40 0
2020-03-30 $15.55 $15.55 $15.25 $15.46 $14.40 21,763
2020-03-27 $15.32 $15.85 $15.32 $15.85 $14.77 4,764
2020-03-26 $16.55 $16.55 $16.55 $16.55 $15.42 2,510
2020-03-25 $15.44 $15.44 $15.44 $15.44 $14.39 0
2020-03-24 $14.36 $15.44 $14.36 $15.44 $14.39 4,102
2020-03-23 $14.48 $14.70 $14.48 $14.63 $13.63 8,421
2020-03-20 $14.93 $14.93 $14.93 $14.93 $13.91 23
2020-03-19 $14.93 $14.93 $14.93 $14.93 $13.91 0
2020-03-18 $15.85 $15.85 $14.93 $14.93 $13.91 1,248
2020-03-17 $14.60 $15.85 $14.60 $15.29 $14.25 4,712
2020-03-16 $13.79 $13.92 $13.79 $13.92 $12.97 20,916
2020-03-13 $14.22 $14.46 $14.22 $14.43 $13.45 4,812
2020-03-12 $14.01 $14.01 $13.67 $13.67 $12.74 1,599
2020-03-11 $16.00 $16.00 $16.00 $16.00 $14.91 13
2020-03-10 $16.00 $16.00 $16.00 $16.00 $14.91 100
2020-03-09 $16.73 $16.73 $16.73 $16.73 $15.59 935
2020-03-06 $18.28 $18.28 $18.28 $18.28 $17.03 96
2020-03-05 $18.62 $18.62 $18.28 $18.28 $17.03 3,258
2020-03-04 $18.62 $18.62 $18.48 $18.53 $17.27 9,147
2020-03-03 $17.29 $17.29 $17.29 $17.29 $16.11 0
2020-03-02 $17.29 $17.29 $17.29 $17.29 $16.11 73
2020-02-28 $17.29 $17.29 $17.29 $17.29 $16.11 286
2020-02-27 $17.73 $17.73 $17.40 $17.40 $16.21 4,340
2020-02-26 $17.59 $17.59 $17.59 $17.59 $16.39 1,443
2020-02-25 $17.04 $17.04 $17.04 $17.04 $15.88 1,500
2020-02-24 $17.15 $17.15 $16.82 $16.82 $15.67 964
2020-02-21 $17.21 $17.21 $17.21 $17.21 $16.04 0
2020-02-20 $17.48 $17.48 $17.21 $17.21 $16.04 430
2020-02-19 $17.70 $17.70 $17.70 $17.70 $16.49 0
2020-02-18 $17.70 $17.70 $17.70 $17.70 $16.49 276
2020-02-14 $16.80 $16.80 $16.80 $16.80 $15.65 0
2020-02-13 $16.90 $16.90 $16.80 $16.80 $15.65 380
2020-02-12 $16.89 $16.89 $16.89 $16.89 $15.74 8
2020-02-11 $16.89 $16.89 $16.89 $16.89 $15.74 1,571
2020-02-10 $17.04 $17.04 $17.04 $17.04 $15.88 0
2020-02-07 $17.04 $17.04 $17.04 $17.04 $15.88 0
2020-02-06 $17.27 $17.27 $17.04 $17.04 $15.88 775
2020-02-05 $16.98 $17.18 $16.98 $17.18 $16.01 1,950
2020-02-04 $16.99 $16.99 $16.99 $16.99 $15.83 0
2020-02-03 $16.99 $16.99 $16.99 $16.99 $15.83 0
2020-01-31 $16.99 $16.99 $16.99 $16.99 $15.83 0
2020-01-30 $16.99 $16.99 $16.99 $16.99 $15.83 100
2020-01-29 $17.12 $17.12 $17.12 $17.12 $15.95 209
2020-01-28 $17.18 $17.29 $17.18 $17.29 $16.11 2,720
2020-01-27 $16.97 $16.97 $16.97 $16.97 $15.81 149
2020-01-24 $16.36 $16.36 $16.36 $16.36 $15.24 25
2020-01-23 $16.27 $16.45 $16.27 $16.36 $15.24 7,424
2020-01-22 $16.01 $16.08 $16.01 $16.08 $14.98 322
2020-01-21 $16.28 $16.28 $16.28 $16.28 $15.17 21,302
2020-01-17 $16.39 $16.39 $16.39 $16.39 $15.27 319
2020-01-16 $16.50 $16.68 $16.50 $16.68 $15.54 4,001
2020-01-15 $16.58 $16.58 $16.58 $16.58 $15.45 560
2020-01-14 $16.56 $16.56 $16.56 $16.56 $15.43 59
2020-01-13 $16.76 $16.76 $16.56 $16.56 $15.43 1,121
2020-01-10 $16.44 $16.86 $16.44 $16.86 $15.71 107,486
2020-01-09 $16.84 $16.84 $16.84 $16.84 $15.69 0
2020-01-08 $16.72 $16.84 $16.72 $16.84 $15.69 988
2020-01-07 $16.76 $16.76 $16.76 $16.76 $15.62 23
2020-01-06 $16.76 $16.76 $16.76 $16.76 $15.62 232
2020-01-03 $16.74 $16.74 $16.74 $16.74 $15.60 0
2020-01-02 $16.74 $16.74 $16.74 $16.74 $15.60 40
2019-12-31 $16.55 $16.74 $16.55 $16.74 $15.60 6,940
2019-12-30 $16.80 $16.80 $16.68 $16.68 $15.54 1,980
2019-12-27 $17.02 $17.02 $17.02 $17.02 $15.86 907
2019-12-26 $16.35 $16.39 $16.35 $16.39 $15.27 607
2019-12-24 $16.42 $16.97 $16.42 $16.97 $15.81 1,519
2019-12-23 $16.57 $16.81 $16.57 $16.81 $15.66 8,391
2019-12-20 $16.58 $16.58 $16.58 $16.58 $15.45 366
2019-12-19 $16.60 $16.60 $16.60 $16.60 $15.47 3,339
2019-12-18 $16.74 $16.74 $16.58 $16.63 $15.50 26,994
2019-12-17 $16.71 $16.71 $16.69 $16.69 $15.55 531
2019-12-16 $16.85 $17.00 $16.85 $16.87 $15.72 7,140
2019-12-13 $16.50 $16.50 $16.50 $16.50 $15.37 70
2019-12-12 $16.50 $16.50 $16.50 $16.50 $15.37 232
2019-12-11 $16.87 $16.87 $16.87 $16.87 $15.72 10
2019-12-10 $16.62 $16.87 $16.48 $16.87 $15.72 24,358
2019-12-09 $16.39 $16.39 $16.39 $16.39 $15.27 0
2019-12-06 $16.63 $16.63 $16.39 $16.39 $15.27 939
2019-12-05 $16.18 $16.18 $16.18 $16.18 $15.08 69,837
2019-12-04 $16.38 $16.38 $16.38 $16.38 $15.26 0
2019-12-03 $16.22 $16.38 $16.22 $16.38 $15.26 576
2019-12-02 $16.91 $16.91 $16.91 $16.91 $15.76 0
2019-11-29 $16.91 $16.91 $16.91 $16.91 $15.76 0
2019-11-27 $16.91 $16.91 $16.91 $16.91 $15.76 85
2019-11-26 $16.91 $16.91 $16.91 $16.91 $15.76 161
2019-11-25 $17.23 $17.40 $17.20 $17.40 $16.21 3,839
2019-11-22 $16.97 $16.97 $16.97 $16.97 $15.81 145
2019-11-21 $16.91 $17.28 $16.89 $17.28 $16.10 2,902
2019-11-20 $16.95 $16.95 $16.78 $16.78 $15.63 3,798
2019-11-19 $16.74 $16.74 $16.74 $16.74 $15.60 1,116
2019-11-18 $16.81 $16.98 $16.79 $16.79 $15.64 2,869
2019-11-15 $16.98 $16.98 $16.73 $16.73 $15.59 707
2019-11-14 $16.75 $16.75 $16.75 $16.75 $15.61 0
2019-11-13 $16.75 $16.75 $16.75 $16.75 $15.61 153
2019-11-12 $16.97 $16.97 $16.97 $16.97 $15.81 100
2019-11-11 $17.01 $17.01 $17.01 $17.01 $15.85 204
2019-11-08 $17.01 $17.01 $16.99 $16.99 $15.83 390
2019-11-07 $17.35 $17.35 $17.35 $17.35 $16.17 13,025
2019-11-06 $17.35 $17.35 $17.35 $17.35 $16.17 0
2019-11-05 $17.39 $17.73 $17.35 $17.35 $16.17 4,669
2019-11-04 $17.39 $17.39 $16.99 $17.03 $15.87 1,714
2019-11-01 $16.85 $16.96 $16.85 $16.96 $15.80 5,233
2019-10-31 $17.00 $17.00 $16.87 $16.87 $15.72 14,048
2019-10-30 $16.88 $17.04 $16.88 $17.04 $15.88 1,046
2019-10-29 $17.28 $17.28 $17.28 $17.28 $16.10 54
2019-10-28 $17.28 $17.28 $17.28 $17.28 $16.10 188
2019-10-25 $17.49 $17.49 $17.49 $17.49 $16.30 0
2019-10-24 $17.49 $17.49 $17.49 $17.49 $16.30 39
2019-10-23 $17.84 $17.84 $17.49 $17.49 $16.30 1,690
2019-10-22 $17.04 $17.04 $17.04 $17.04 $15.88 79,885
2019-10-21 $17.08 $17.08 $17.08 $17.08 $15.91 1,034
2019-10-18 $16.90 $16.94 $16.90 $16.94 $15.78 1,564
2019-10-17 $17.24 $17.24 $17.24 $17.24 $16.06 1,724
2019-10-16 $16.95 $16.95 $16.95 $16.95 $15.79 0
2019-10-15 $16.95 $16.95 $16.95 $16.95 $15.79 196
2019-10-14 $16.67 $16.67 $16.67 $16.67 $15.53 0
2019-10-11 $16.74 $16.87 $16.67 $16.67 $15.53 1,897
2019-10-10 $16.59 $16.59 $16.59 $16.59 $15.46 3,542
2019-10-09 $16.39 $16.59 $16.39 $16.59 $15.46 509
2019-10-08 $16.19 $16.19 $16.19 $16.19 $15.09 1,027
2019-10-07 $16.49 $16.49 $16.49 $16.49 $15.36 433
2019-10-04 $16.78 $16.78 $16.78 $16.78 $15.63 12
2019-10-03 $16.78 $16.78 $16.78 $16.78 $15.63 0
2019-10-02 $16.78 $16.78 $16.78 $16.78 $15.63 607
2019-10-01 $17.40 $17.40 $17.40 $17.40 $16.21 1,751
2019-09-30 $17.52 $17.52 $17.29 $17.29 $16.11 10,169
2019-09-27 $17.48 $17.48 $17.48 $17.48 $16.29 1,764
2019-09-26 $17.51 $17.51 $17.36 $17.36 $16.18 1,479
2019-09-25 $17.61 $17.61 $17.53 $17.53 $16.33 4,197
2019-09-24 $17.30 $17.56 $17.30 $17.56 $16.36 8,885
2019-09-23 $18.11 $18.11 $18.11 $18.11 $16.87 0
2019-09-20 $18.11 $18.11 $18.11 $18.11 $16.87 0
2019-09-19 $18.11 $18.11 $18.11 $18.11 $16.87 845
2019-09-18 $18.05 $18.35 $18.01 $18.35 $17.10 4,228
2019-09-17 $18.73 $18.73 $18.73 $18.73 $17.45 0
2019-09-16 $18.73 $18.73 $18.73 $18.73 $17.45 800
2019-09-13 $18.41 $18.41 $18.41 $18.41 $17.15 278
2019-09-12 $18.41 $18.41 $18.41 $18.41 $17.15 185
2019-09-11 $18.41 $18.41 $18.41 $18.41 $17.15 24
2019-09-10 $18.41 $18.41 $18.41 $18.41 $17.15 2,251
2019-09-09 $17.76 $17.76 $17.76 $17.76 $16.55 35
2019-09-06 $17.76 $17.76 $17.76 $17.76 $16.55 22
2019-09-05 $17.68 $17.76 $17.47 $17.76 $16.55 550
2019-09-04 $16.80 $16.80 $16.80 $16.80 $15.65 6
2019-09-03 $16.80 $16.80 $16.80 $16.80 $15.65 153
2019-08-30 $16.74 $16.74 $16.74 $16.74 $15.60 277
2019-08-29 $16.81 $16.81 $16.74 $16.74 $15.60 1,413
2019-08-28 $16.75 $16.97 $16.71 $16.75 $15.61 2,836
2019-08-27 $17.02 $17.02 $17.02 $17.02 $15.86 218
2019-08-26 $17.10 $17.10 $17.10 $17.10 $15.93 1
2019-08-23 $17.10 $17.10 $17.10 $17.10 $15.93 0
2019-08-22 $17.10 $17.10 $17.10 $17.10 $15.93 42
2019-08-21 $17.10 $17.10 $17.10 $17.10 $15.93 1
2019-08-20 $17.12 $17.12 $17.10 $17.10 $15.93 5,261
2019-08-19 $16.96 $16.96 $16.96 $16.96 $15.80 375
2019-08-16 $16.99 $16.99 $16.99 $16.99 $15.83 23
2019-08-15 $16.99 $16.99 $16.99 $16.99 $15.83 172
2019-08-14 $16.88 $16.88 $16.88 $16.88 $15.73 140
2019-08-13 $17.14 $17.43 $17.14 $17.14 $15.97 1,154
2019-08-12 $17.31 $17.37 $17.27 $17.37 $16.18 4,346
2019-08-09 $17.56 $17.56 $17.56 $17.56 $16.36 100
2019-08-08 $19.20 $19.20 $19.20 $19.20 $17.89 243
2019-08-07 $19.20 $19.20 $19.20 $19.20 $17.89 76
2019-08-06 $19.20 $19.20 $19.20 $19.20 $17.89 1
2019-08-05 $19.20 $19.20 $19.20 $19.20 $17.89 100
2019-08-02 $19.20 $19.20 $19.20 $19.20 $17.89 66
2019-08-01 $19.20 $19.20 $19.20 $19.20 $17.89 262
2019-07-31 $19.20 $19.20 $19.20 $19.20 $17.89 246
2019-07-30 $19.23 $19.23 $19.23 $19.23 $17.92 851
2019-07-29 $19.76 $19.76 $19.72 $19.76 $18.41 7,757
2019-07-26 $19.71 $19.71 $19.71 $19.71 $18.36 273
2019-07-25 $20.25 $20.29 $19.71 $19.71 $18.36 1,001
2019-07-24 $19.47 $19.47 $19.47 $19.47 $18.14 2,888
2019-07-23 $19.83 $19.83 $19.58 $19.58 $18.24 2,959
2019-07-22 $19.66 $19.66 $19.66 $19.66 $18.32 256
2019-07-19 $19.75 $19.75 $19.75 $19.75 $18.40 0
2019-07-18 $19.75 $19.75 $19.75 $19.75 $18.40 1,310
2019-07-17 $20.02 $20.02 $19.72 $19.72 $18.37 1,311
2019-07-16 $20.07 $20.07 $20.07 $20.07 $18.70 66
2019-07-15 $20.07 $20.07 $20.07 $20.07 $18.70 174
2019-07-12 $20.07 $20.07 $20.07 $20.07 $18.70 194
2019-07-11 $19.82 $19.82 $19.82 $19.82 $18.47 649
2019-07-10 $19.58 $19.58 $19.58 $19.58 $18.24 0
2019-07-09 $19.58 $19.58 $19.58 $19.58 $18.24 130
2019-07-08 $19.50 $19.50 $19.50 $19.50 $18.17 58
2019-07-05 $19.54 $19.56 $19.32 $19.50 $18.17 15,060
2019-07-03 $19.36 $19.36 $19.36 $19.36 $18.04 2,581
2019-07-02 $19.07 $19.07 $19.07 $19.07 $17.77 0
2019-07-01 $19.05 $19.07 $19.05 $19.07 $17.77 503
2019-06-28 $19.14 $19.26 $19.14 $19.26 $17.95 7,038
2019-06-27 $18.92 $18.96 $18.92 $18.96 $17.67 274
2019-06-26 $18.89 $18.89 $18.89 $18.89 $17.60 24,519
2019-06-25 $18.61 $18.61 $18.61 $18.61 $17.34 1,284
2019-06-24 $19.29 $19.29 $19.29 $19.29 $17.97 439
2019-06-21 $19.39 $19.39 $19.01 $19.01 $17.71 2,682
2019-06-20 $19.09 $19.09 $19.09 $19.09 $17.79 50
2019-06-19 $19.09 $19.09 $19.09 $19.09 $17.79 684
2019-06-18 $19.01 $19.25 $19.01 $19.22 $17.91 4,516
2019-06-17 $19.47 $19.47 $19.07 $19.07 $17.77 1,432
2019-06-14 $19.55 $19.55 $19.55 $19.55 $18.22 0
2019-06-13 $19.55 $19.55 $19.55 $19.55 $18.22 0
2019-06-12 $19.55 $19.55 $19.55 $19.55 $18.22 717
2019-06-11 $19.55 $19.55 $19.55 $19.55 $18.22 337
2019-06-10 $18.69 $18.69 $18.69 $18.69 $17.41 1,034
2019-06-07 $18.69 $18.69 $18.69 $18.69 $17.41 621
2019-06-06 $18.59 $18.59 $18.59 $18.59 $17.32 150
2019-06-05 $18.71 $18.71 $18.67 $18.67 $17.40 3,415
2019-06-03 $18.53 $18.53 $18.53 $18.53 $17.27 2,060
2019-05-31 $18.53 $18.53 $18.53 $18.53 $17.27 89
2019-05-30 $18.61 $18.61 $18.53 $18.53 $17.27 1,964
2019-05-29 $18.46 $18.46 $18.46 $18.46 $17.20 1,522
2019-05-28 $18.41 $18.41 $18.41 $18.41 $17.15 0
2019-05-24 $18.59 $18.59 $18.41 $18.41 $17.15 1,234
2019-05-23 $19.00 $19.00 $19.00 $19.00 $17.70 701
2019-05-22 $18.78 $18.78 $18.78 $18.78 $17.50 99
2019-05-21 $18.86 $18.88 $18.78 $18.78 $17.50 9,081
2019-05-20 $18.86 $18.86 $18.86 $18.86 $17.57 108
2019-05-17 $19.06 $19.06 $19.06 $19.06 $17.76 925
2019-05-16 $19.48 $19.48 $19.48 $19.48 $18.15 0
2019-05-15 $19.48 $19.48 $19.48 $19.48 $18.15 1,747
2019-05-14 $19.60 $19.60 $19.32 $19.32 $18.00 1,791
2019-05-13 $19.40 $19.40 $19.40 $19.40 $18.08 126
2019-05-10 $19.40 $19.40 $19.40 $19.40 $18.08 113
2019-05-09 $19.40 $19.40 $19.40 $19.40 $18.08 720
2019-05-08 $19.52 $19.52 $19.52 $19.52 $18.19 1,034
2019-05-07 $19.39 $19.39 $19.35 $19.39 $18.07 4,044
2019-05-06 $18.89 $18.89 $18.89 $18.89 $17.60 149
2019-05-03 $19.14 $19.14 $19.14 $19.14 $17.83 6,655
2019-05-02 $19.34 $19.34 $19.10 $19.14 $17.83 1,844
2019-05-01 $19.76 $19.76 $19.76 $19.76 $18.41 123
2019-04-30 $19.02 $19.02 $19.02 $19.02 $17.72 17,307
2019-04-29 $19.02 $19.02 $19.02 $19.02 $17.72 0
2019-04-26 $19.02 $19.02 $19.02 $19.02 $17.72 631
2019-04-25 $18.91 $18.91 $18.91 $18.91 $17.62 13
2019-04-24 $18.79 $19.10 $18.67 $18.91 $17.62 22,560
2019-04-23 $18.90 $18.90 $18.90 $18.90 $17.61 212
2019-04-22 $18.62 $18.62 $18.62 $18.62 $17.35 0
2019-04-18 $18.62 $18.62 $18.62 $18.62 $17.35 20
2019-04-17 $18.62 $18.62 $18.62 $18.62 $17.35 190
2019-04-16 $18.96 $18.96 $18.96 $18.96 $17.67 9,146
2019-04-15 $18.98 $18.98 $18.98 $18.98 $17.68 259
2019-04-12 $18.27 $18.27 $18.27 $18.27 $17.02 0
2019-04-11 $18.50 $18.50 $18.27 $18.27 $17.02 1,452
2019-04-10 $18.39 $18.39 $18.39 $18.39 $17.13 137
2019-04-09 $18.69 $18.69 $18.69 $18.69 $17.41 60
2019-04-08 $18.57 $18.69 $18.57 $18.69 $17.41 5,256
2019-04-05 $18.50 $18.50 $18.50 $18.50 $17.24 146
2019-04-04 $18.83 $18.83 $18.59 $18.63 $17.36 2,231
2019-04-03 $18.49 $18.49 $18.49 $18.49 $17.23 484
2019-04-02 $18.49 $18.49 $18.49 $18.49 $17.23 57
2019-04-01 $18.80 $18.80 $18.49 $18.49 $17.23 57,479
2019-03-29 $18.40 $18.59 $18.40 $18.41 $17.15 7,125
2019-03-28 $18.35 $18.47 $18.20 $18.47 $17.21 1,612
2019-03-27 $18.54 $18.54 $18.54 $18.54 $17.27 281
2019-03-26 $18.42 $18.42 $18.42 $18.42 $17.16 1,771
2019-03-25 $18.40 $18.40 $18.40 $18.40 $17.14 120
2019-03-22 $19.14 $19.14 $18.99 $18.99 $17.69 702
2019-03-21 $19.61 $19.61 $19.61 $19.61 $18.27 58
2019-03-20 $19.61 $19.61 $19.61 $19.61 $18.27 99
2019-03-18 $19.61 $19.61 $19.61 $19.61 $18.27 0
2019-03-15 $19.61 $19.61 $19.61 $19.61 $18.27 16
2019-03-14 $19.61 $19.61 $19.61 $19.61 $18.27 246
2019-03-13 $19.31 $19.55 $19.31 $19.55 $18.22 3,067
2019-03-12 $19.14 $19.14 $19.14 $19.14 $17.83 32
2019-03-11 $19.14 $19.14 $19.14 $19.14 $17.83 41
2019-03-08 $19.14 $19.14 $19.14 $19.14 $17.83 2,594
2019-03-07 $19.71 $19.75 $19.71 $19.75 $18.40 1,794
2019-03-06 $19.69 $19.69 $19.69 $19.69 $18.35 19,335
2019-03-05 $19.55 $19.55 $19.37 $19.41 $18.09 536
2019-03-04 $19.40 $19.40 $19.40 $19.40 $18.08 289
2019-03-01 $20.05 $20.05 $19.76 $19.76 $18.41 8,156
2019-02-28 $20.44 $20.44 $20.40 $20.40 $19.01 2,946
2019-02-27 $19.81 $19.81 $19.81 $19.81 $18.46 495
2019-02-26 $19.94 $19.94 $19.94 $19.94 $18.58 100
2019-02-25 $19.94 $19.94 $19.94 $19.94 $18.58 3,137
2019-02-22 $20.16 $20.28 $20.04 $20.28 $18.90 2,723
2019-02-21 $20.23 $20.23 $19.81 $19.86 $18.50 2,495
2019-02-20 $20.18 $20.18 $20.03 $20.03 $18.66 783
2019-02-19 $20.13 $20.13 $20.13 $20.13 $18.76 1,165
2019-02-15 $20.13 $20.13 $20.13 $20.13 $18.76 425
2019-02-14 $19.78 $19.78 $19.73 $19.73 $18.38 3,252
2019-02-13 $20.45 $20.45 $20.45 $20.45 $19.05 142
2019-02-12 $20.27 $20.48 $20.27 $20.48 $19.08 8,302
2019-02-11 $19.77 $20.01 $19.53 $19.53 $18.20 18,607
2019-02-08 $20.04 $20.04 $19.54 $19.54 $18.21 2,438
2019-02-07 $20.11 $20.11 $19.64 $19.64 $18.30 277
2019-02-06 $20.75 $20.75 $20.75 $20.75 $19.33 142
2019-02-05 $19.72 $19.72 $19.72 $19.72 $18.37 62
2019-02-04 $19.72 $19.72 $19.72 $19.72 $18.37 181,624
2019-02-01 $19.52 $19.52 $19.52 $19.52 $18.19 8,994
2019-01-31 $19.52 $19.52 $19.52 $19.52 $18.19 0
2019-01-30 $19.52 $19.52 $19.52 $19.52 $18.19 1,049
2019-01-29 $19.62 $19.62 $19.62 $19.62 $18.28 46
2019-01-28 $19.62 $19.62 $19.62 $19.62 $18.28 0
2019-01-25 $19.62 $19.62 $19.62 $19.62 $18.28 186
2019-01-24 $19.62 $19.62 $19.62 $19.62 $18.28 1,600
2019-01-23 $19.26 $19.26 $19.26 $19.26 $17.95 3,045
2019-01-22 $18.60 $19.26 $18.60 $19.26 $17.95 4,479
2019-01-18 $18.63 $18.63 $18.63 $18.63 $17.36 0
2019-01-17 $18.63 $18.63 $18.63 $18.63 $17.36 0
2019-01-16 $18.63 $18.63 $18.63 $18.63 $17.36 0
2019-01-15 $18.63 $18.63 $18.63 $18.63 $17.36 13,364
2019-01-14 $18.20 $18.63 $18.20 $18.63 $17.36 6,619
2019-01-11 $18.60 $18.60 $18.60 $18.60 $17.33 672
2019-01-10 $18.60 $18.60 $18.60 $18.60 $17.33 1,173
2019-01-09 $18.32 $18.60 $18.32 $18.60 $17.33 1,014
2019-01-08 $17.90 $18.05 $17.68 $17.68 $16.47 16,277
2019-01-07 $17.29 $17.29 $17.29 $17.29 $16.11 464
2019-01-04 $17.29 $17.29 $17.29 $17.29 $16.11 54,597
2019-01-03 $16.77 $16.77 $16.77 $16.77 $15.63 0
2019-01-02 $16.77 $16.77 $16.77 $16.77 $15.63 1,592
2018-12-31 $16.77 $16.77 $16.77 $16.77 $15.63 8,259
2018-12-28 $16.43 $16.43 $16.43 $16.43 $15.31 197
2018-12-27 $16.43 $16.43 $16.43 $16.43 $15.31 7,338
2018-12-26 $16.04 $16.29 $16.04 $16.29 $15.18 807
2018-12-24 $16.98 $16.98 $16.98 $16.98 $15.82 71
2018-12-21 $16.98 $16.98 $16.98 $16.98 $15.82 4,892
2018-12-20 $16.98 $16.98 $16.98 $16.98 $15.82 6,253
2018-12-19 $16.80 $16.80 $16.80 $16.80 $15.65 5,174
2018-12-18 $16.80 $16.80 $16.80 $16.80 $15.65 0
2018-12-17 $16.80 $16.80 $16.80 $16.80 $15.65 1,807
2018-12-14 $16.80 $16.80 $16.80 $16.80 $15.65 170
2018-12-13 $17.15 $17.15 $17.15 $17.15 $15.98 15,538
2018-12-12 $17.15 $17.15 $17.15 $17.15 $15.98 5,349
2018-12-11 $16.29 $16.29 $16.29 $16.29 $15.18 24,929
2018-12-10 $16.29 $16.29 $16.29 $16.29 $15.18 0
2018-12-07 $16.45 $16.45 $16.29 $16.29 $15.18 1,685
2018-12-06 $16.40 $16.40 $16.40 $16.40 $15.28 1,859
2018-12-04 $17.44 $17.44 $17.03 $17.07 $15.91 19,254
2018-12-03 $17.10 $17.10 $16.95 $16.95 $15.79 203
2018-11-30 $18.08 $18.08 $17.93 $17.93 $16.71 994
2018-11-29 $18.94 $18.94 $18.94 $18.94 $17.65 20,569
2018-11-28 $18.94 $18.94 $18.94 $18.94 $17.65 19,713
2018-11-27 $18.84 $18.84 $18.52 $18.52 $17.26 1,385
2018-11-26 $18.44 $18.44 $18.44 $18.44 $17.18 10,457
2018-11-21 $19.64 $19.64 $19.64 $19.64 $18.30 3,559
2018-11-20 $19.64 $19.64 $19.64 $19.64 $18.30 159
2018-11-19 $19.87 $19.87 $19.87 $19.87 $18.51 566
2018-11-16 $19.87 $19.87 $19.87 $19.87 $18.51 719
2018-11-15 $19.87 $19.87 $19.87 $19.87 $18.51 754
2018-11-14 $19.29 $19.29 $19.29 $19.29 $17.97 375
2018-11-13 $19.29 $19.29 $19.29 $19.29 $17.97 22
2018-11-12 $19.67 $19.67 $19.29 $19.29 $17.97 517
2018-11-09 $19.69 $19.73 $19.69 $19.73 $18.38 1,679
2018-11-08 $20.09 $20.20 $20.09 $20.18 $18.80 1,244
2018-11-07 $19.35 $19.35 $19.35 $19.35 $18.03 55
2018-11-06 $19.35 $19.35 $19.35 $19.35 $18.03 300
2018-11-05 $19.35 $19.35 $19.35 $19.35 $18.03 0
2018-11-02 $19.35 $19.35 $19.35 $19.35 $18.03 123
2018-11-01 $19.35 $19.35 $19.35 $19.35 $18.03 0
2018-10-31 $19.35 $19.35 $19.35 $19.35 $18.03 17,782
2018-10-30 $19.21 $19.21 $19.21 $19.21 $17.90 201
2018-10-29 $19.15 $19.15 $19.15 $19.15 $17.84 9,874
2018-10-26 $19.32 $19.32 $19.32 $19.32 $18.00 0
2018-10-25 $19.32 $19.32 $19.32 $19.32 $18.00 600
2018-10-24 $19.10 $19.10 $18.97 $18.97 $17.68 264
2018-10-23 $19.42 $19.42 $19.42 $19.42 $18.09 0
2018-10-22 $19.42 $19.42 $19.42 $19.42 $18.09 0
2018-10-19 $19.42 $19.42 $19.42 $19.42 $18.09 13
2018-10-18 $19.42 $19.42 $19.42 $19.42 $18.09 2,600
2018-10-17 $18.15 $18.15 $18.15 $18.15 $16.91 0
2018-10-16 $18.15 $18.15 $18.15 $18.15 $16.91 0
2018-10-15 $18.15 $18.15 $18.15 $18.15 $16.91 200
2018-10-12 $18.54 $18.54 $18.54 $18.54 $17.27 5,180
2018-10-11 $18.23 $18.23 $18.23 $18.23 $16.99 0
2018-10-10 $18.23 $18.23 $18.23 $18.23 $16.99 7,295
2018-10-09 $18.23 $18.23 $18.23 $18.23 $16.99 89
2018-10-08 $18.23 $18.23 $18.23 $18.23 $16.99 167
2018-10-05 $18.23 $18.23 $18.23 $18.23 $16.99 100
2018-10-04 $18.70 $18.70 $18.60 $18.60 $17.33 2,314
2018-10-03 $18.94 $18.94 $18.94 $18.94 $17.65 7,410
2018-10-02 $19.00 $19.00 $19.00 $19.00 $17.70 9,147
2018-10-01 $19.06 $19.06 $19.06 $19.06 $17.76 6,881
2018-09-28 $18.85 $18.85 $18.85 $18.85 $17.56 5,742
2018-09-27 $19.11 $19.11 $19.11 $19.11 $17.81 37
2018-09-26 $19.11 $19.11 $19.11 $19.11 $17.81 19,628
2018-09-25 $19.43 $19.43 $19.11 $19.11 $17.81 1,549
2018-09-24 $19.14 $19.14 $19.14 $19.14 $17.83 288
2018-09-21 $19.24 $19.24 $19.24 $19.24 $17.93 1,350
2018-09-20 $19.65 $19.65 $19.65 $19.65 $18.31 59
2018-09-19 $19.65 $19.65 $19.65 $19.65 $18.31 100
2018-09-18 $19.25 $19.49 $19.25 $19.25 $17.94 753
2018-09-17 $18.76 $18.76 $18.76 $18.76 $17.48 0
2018-09-14 $18.58 $18.76 $18.58 $18.76 $17.48 1,060
2018-09-13 $18.81 $18.81 $18.81 $18.81 $17.53 31
2018-09-12 $18.54 $18.95 $18.54 $18.81 $17.53 3,836
2018-09-11 $18.52 $18.53 $18.52 $18.53 $17.26 428
2018-09-10 $18.76 $18.76 $18.76 $18.76 $17.48 200
2018-09-07 $18.09 $18.09 $17.94 $17.94 $16.72 617
2018-09-06 $17.34 $17.34 $17.34 $17.34 $16.16 193
2018-09-05 $17.34 $17.34 $17.34 $17.34 $16.16 600
2018-09-04 $18.28 $18.28 $18.28 $18.28 $17.03 0
2018-08-31 $18.28 $18.28 $18.28 $18.28 $17.03 0
2018-08-30 $18.28 $18.28 $18.28 $18.28 $17.03 21
2018-08-29 $18.28 $18.28 $18.28 $18.28 $17.03 2,100
2018-08-28 $18.28 $18.28 $18.28 $18.28 $17.03 100
2018-08-27 $18.28 $18.28 $18.28 $18.28 $17.03 2,000
2018-08-24 $18.06 $18.06 $18.06 $18.06 $16.83 6,151
2018-08-23 $17.85 $17.85 $17.85 $17.85 $16.63 160
2018-08-22 $17.85 $17.85 $17.85 $17.85 $16.63 100
2018-08-21 $17.51 $17.51 $17.43 $17.43 $16.24 9,074
2018-08-20 $17.19 $17.30 $17.19 $17.30 $16.12 687
2018-08-17 $17.10 $17.10 $17.10 $17.10 $15.93 200
2018-08-16 $17.71 $17.71 $17.71 $17.71 $16.50 81
2018-08-15 $17.71 $17.71 $17.71 $17.71 $16.50 0
2018-08-14 $17.71 $17.71 $17.71 $17.71 $16.50 64
2018-08-13 $17.71 $17.71 $17.71 $17.71 $16.50 0
2018-08-10 $17.71 $17.71 $17.71 $17.71 $16.50 0
2018-08-09 $17.71 $17.71 $17.71 $17.71 $16.50 0
2018-08-08 $17.75 $17.75 $17.71 $17.71 $16.50 298
2018-08-07 $17.88 $17.88 $17.80 $17.80 $16.59 500
2018-08-06 $17.86 $17.86 $17.86 $17.86 $16.64 141
2018-08-03 $17.64 $17.64 $17.64 $17.64 $16.44 1,548
2018-08-02 $17.64 $17.64 $17.64 $17.64 $16.44 0
2018-08-01 $17.60 $17.64 $17.60 $17.64 $16.44 584
2018-07-31 $17.79 $17.79 $17.79 $17.79 $16.58 1,659
2018-07-30 $18.01 $18.01 $18.01 $18.01 $16.78 500
2018-07-27 $18.09 $18.09 $18.03 $18.03 $16.80 3,400
2018-07-26 $16.41 $17.00 $16.41 $16.54 $15.41 1,557
2018-07-25 $15.99 $16.30 $15.99 $16.30 $15.19 803
2018-07-24 $16.10 $16.10 $16.10 $16.10 $15.00 2,000
2018-07-23 $15.95 $15.95 $15.95 $15.95 $14.86 122
2018-07-20 $15.64 $15.66 $15.48 $15.66 $14.59 555
2018-07-19 $15.65 $15.65 $15.53 $15.53 $14.47 342
2018-07-18 $15.70 $15.71 $15.28 $15.52 $14.46 6,653
2018-07-17 $15.32 $15.32 $15.32 $15.32 $14.27 15,377
2018-07-16 $15.63 $15.66 $15.32 $15.32 $14.27 1,810
2018-07-13 $15.86 $15.86 $15.86 $15.86 $14.78 2
2018-07-12 $15.86 $15.86 $15.86 $15.86 $14.78 0
2018-07-11 $15.86 $15.86 $15.86 $15.86 $14.78 200
2018-07-10 $16.59 $16.59 $16.59 $16.59 $15.46 200
2018-07-09 $16.70 $16.70 $16.70 $16.70 $15.56 0
2018-07-06 $16.70 $16.70 $16.70 $16.70 $15.56 100
2018-07-05 $16.08 $16.08 $16.08 $16.08 $14.98 0
2018-07-03 $16.14 $16.14 $16.08 $16.08 $14.98 2,370
2018-07-02 $16.03 $16.16 $16.01 $16.10 $15.00 10,257
2018-06-29 $16.09 $16.09 $16.09 $16.09 $14.99 12,219
2018-06-28 $16.11 $16.29 $15.94 $16.29 $15.18 1,240
2018-06-27 $16.45 $16.45 $16.45 $16.45 $15.33 1,047
2018-06-26 $16.87 $16.87 $16.87 $16.87 $15.72 107
2018-06-25 $17.09 $17.21 $16.90 $16.90 $15.75 21,992
2018-06-22 $16.94 $16.94 $16.94 $16.94 $15.78 100
2018-06-21 $17.50 $17.50 $17.50 $17.50 $16.31 0
2018-06-20 $17.69 $17.69 $17.35 $17.50 $16.31 8,365
2018-06-19 $17.77 $17.77 $17.77 $17.77 $16.56 0
2018-06-18 $18.03 $18.03 $17.77 $17.77 $16.56 2,548
2018-06-15 $18.21 $18.21 $18.06 $18.06 $16.83 411
2018-06-14 $18.22 $18.22 $18.11 $18.11 $16.87 12,808
2018-06-13 $18.22 $18.22 $18.22 $18.22 $16.98 1,350
2018-06-12 $18.33 $18.33 $18.22 $18.22 $16.98 1,702
2018-06-11 $17.73 $17.73 $17.73 $17.73 $16.52 0
2018-06-08 $17.73 $17.73 $17.73 $17.73 $16.52 34
2018-06-07 $17.89 $17.99 $17.73 $17.73 $16.52 1,008
2018-06-06 $17.76 $17.76 $17.76 $17.76 $16.55 280
2018-06-05 $17.82 $17.82 $17.82 $17.82 $16.60 0
2018-06-04 $17.82 $17.82 $17.82 $17.82 $16.60 0
2018-06-01 $17.82 $17.82 $17.82 $17.82 $16.60 36
2018-05-31 $17.86 $17.86 $17.82 $17.82 $16.60 2,981
2018-05-30 $17.93 $18.30 $17.93 $18.12 $16.88 8,502
2018-05-29 $18.02 $18.02 $18.02 $18.02 $16.79 300
2018-05-25 $19.03 $19.03 $19.03 $19.03 $17.73 2,943
2018-05-24 $19.05 $19.05 $19.00 $19.03 $17.73 4,135
2018-05-23 $19.47 $19.47 $19.47 $19.47 $18.14 0
2018-05-22 $19.47 $19.47 $19.47 $19.47 $18.14 59
2018-05-21 $19.47 $19.47 $19.47 $19.47 $18.14 2,488
2018-05-18 $19.47 $19.47 $19.47 $19.47 $18.14 0
2018-05-17 $19.47 $19.47 $19.47 $19.47 $18.14 25
2018-05-16 $19.47 $19.47 $19.47 $19.47 $18.14 17
2018-05-15 $19.47 $19.47 $19.47 $19.47 $18.14 0
2018-05-14 $19.53 $19.55 $19.47 $19.47 $18.14 4,967
2018-05-11 $19.92 $19.92 $19.92 $19.92 $18.56 0
2018-05-10 $19.92 $19.92 $19.92 $19.92 $18.56 0
2018-05-09 $19.92 $19.92 $19.92 $19.92 $18.56 0
2018-05-08 $19.92 $19.92 $19.92 $19.92 $18.56 2,846
2018-05-07 $19.94 $19.94 $19.89 $19.89 $18.53 400
2018-05-04 $20.01 $20.01 $20.01 $20.01 $18.64 71
2018-05-03 $20.01 $20.01 $20.01 $20.01 $18.64 200
2018-05-02 $20.22 $20.22 $20.21 $20.21 $18.83 1,548
2018-05-01 $20.24 $20.24 $20.24 $20.24 $18.86 480
2018-04-30 $20.33 $20.45 $20.33 $20.45 $19.05 606
2018-04-27 $20.43 $20.43 $20.39 $20.39 $19.00 593
2018-04-26 $20.59 $20.59 $20.59 $20.59 $19.18 609
2018-04-25 $19.94 $19.94 $19.94 $19.94 $18.58 90
2018-04-24 $19.92 $19.95 $19.92 $19.94 $18.58 3,621
2018-04-23 $20.03 $20.03 $20.03 $20.03 $18.66 200
2018-04-20 $20.11 $20.11 $20.11 $20.11 $18.74 0
2018-04-19 $20.30 $20.30 $20.11 $20.11 $18.74 377
2018-04-18 $19.76 $19.76 $19.76 $19.76 $18.41 0
2018-04-17 $19.85 $19.85 $19.76 $19.76 $18.41 869
2018-04-16 $19.85 $19.85 $19.85 $19.85 $18.50 0
2018-04-13 $19.85 $19.85 $19.85 $19.85 $18.50 7,386
2018-04-12 $19.71 $19.85 $19.67 $19.85 $18.50 10,180
2018-04-11 $20.50 $20.65 $20.27 $20.27 $18.89 8,346
2018-04-10 $20.66 $20.66 $20.66 $20.66 $19.25 100
2018-04-09 $20.66 $20.66 $20.66 $20.66 $19.25 1,700
2018-04-06 $20.37 $20.37 $20.37 $20.37 $18.98 0
2018-04-05 $20.41 $20.54 $20.37 $20.37 $18.98 510
2018-04-04 $20.25 $20.25 $20.25 $20.25 $18.87 2,142
2018-04-03 $20.49 $20.49 $20.49 $20.49 $19.09 6,840
2018-04-02 $20.47 $20.47 $20.45 $20.45 $19.05 518
2018-03-29 $20.71 $20.71 $20.71 $20.71 $19.30 0
2018-03-28 $20.71 $20.71 $20.71 $20.71 $19.30 886
2018-03-27 $20.62 $20.62 $20.62 $20.62 $19.21 0
2018-03-26 $20.70 $20.70 $20.42 $20.62 $19.21 360
2018-03-23 $20.55 $20.55 $20.51 $20.51 $19.11 8,000
2018-03-22 $20.60 $20.60 $20.60 $20.60 $19.19 122
2018-03-21 $20.71 $20.71 $20.71 $20.71 $19.30 0
2018-03-20 $20.71 $20.71 $20.71 $20.71 $19.30 500
2018-03-19 $20.55 $20.55 $20.55 $20.55 $19.15 0
2018-03-16 $20.55 $20.55 $20.55 $20.55 $19.15 0
2018-03-15 $20.48 $20.55 $20.48 $20.55 $19.15 24,800
2018-03-14 $21.38 $21.38 $21.38 $21.38 $19.92 0
2018-03-13 $21.38 $21.38 $21.38 $21.38 $19.92 0
2018-03-12 $21.38 $21.38 $21.38 $21.38 $19.92 300
2018-03-09 $21.33 $21.33 $21.33 $21.33 $19.87 165
2018-03-08 $21.33 $21.33 $21.33 $21.33 $19.87 1,100
2018-03-07 $21.64 $21.99 $21.64 $21.99 $20.49 1,125
2018-03-06 $21.70 $21.70 $21.70 $21.70 $20.22 67
2018-03-05 $21.70 $21.70 $21.70 $21.70 $20.22 500
2018-03-02 $21.64 $21.64 $21.64 $21.64 $20.16 0
2018-03-01 $21.64 $21.64 $21.64 $21.64 $20.16 200
2018-02-28 $22.88 $22.88 $22.70 $22.70 $21.15 3,000
2018-02-27 $23.65 $23.65 $23.65 $23.65 $22.04 133
2018-02-26 $23.65 $23.65 $23.65 $23.65 $22.04 200
2018-02-23 $23.56 $23.56 $23.56 $23.56 $21.95 877
2018-02-22 $24.10 $24.10 $24.10 $24.10 $22.46 0
2018-02-21 $24.10 $24.10 $24.10 $24.10 $22.46 0
2018-02-20 $24.10 $24.10 $24.10 $24.10 $22.46 36
2018-02-16 $24.14 $24.14 $24.10 $24.10 $22.46 630
2018-02-15 $23.85 $23.85 $23.85 $23.85 $22.22 2,070
2018-02-14 $23.18 $23.38 $23.18 $23.38 $21.78 3,712
2018-02-13 $22.40 $22.40 $22.40 $22.40 $20.87 31
2018-02-12 $22.40 $22.40 $22.40 $22.40 $20.87 0
2018-02-09 $22.21 $22.47 $22.21 $22.40 $20.87 559
2018-02-08 $22.40 $22.40 $22.40 $22.40 $20.87 1,838
2018-02-07 $22.32 $22.32 $22.32 $22.32 $20.80 219
2018-02-06 $23.77 $23.77 $23.77 $23.77 $22.15 50
2018-02-05 $23.77 $23.77 $23.77 $23.77 $22.15 10
2018-02-02 $23.77 $23.77 $23.77 $23.77 $22.15 0
2018-02-01 $23.77 $23.77 $23.77 $23.77 $22.15 649
2018-01-31 $24.08 $24.08 $23.77 $23.77 $22.15 357
2018-01-30 $23.99 $23.99 $23.99 $23.99 $22.35 76
2018-01-29 $24.03 $24.03 $23.99 $23.99 $22.35 400
2018-01-26 $24.04 $24.04 $24.04 $24.04 $22.40 44
2018-01-25 $24.04 $24.04 $24.04 $24.04 $22.40 676
2018-01-24 $22.80 $22.80 $22.80 $22.80 $21.24 0
2018-01-23 $22.80 $22.80 $22.80 $22.80 $21.24 0
2018-01-22 $22.78 $22.80 $22.78 $22.80 $21.24 2,177
2018-01-19 $22.53 $22.68 $22.53 $22.68 $21.13 3,093
2018-01-18 $22.52 $22.52 $22.37 $22.37 $20.84 1,691
2018-01-17 $21.86 $21.86 $21.86 $21.86 $20.37 677
2018-01-16 $22.00 $22.11 $22.00 $22.11 $20.60 1,417
2018-01-12 $21.70 $21.70 $21.70 $21.70 $20.22 9,260
2018-01-11 $21.64 $21.64 $21.64 $21.64 $20.16 87
2018-01-10 $21.64 $21.64 $21.64 $21.64 $20.16 18
2018-01-09 $21.64 $21.64 $21.64 $21.64 $20.16 545
2018-01-08 $21.53 $21.65 $21.53 $21.64 $20.16 1,053
2018-01-05 $22.03 $22.03 $22.03 $22.03 $20.53 103
2018-01-04 $22.03 $22.03 $22.03 $22.03 $20.52 11,440
2018-01-03 $21.91 $21.91 $21.91 $21.91 $20.41 114
2018-01-02 $21.96 $22.00 $21.81 $22.00 $20.50 8,005
2017-12-29 $21.55 $21.67 $21.55 $21.67 $20.19 7,300
2017-12-28 $21.47 $21.47 $21.18 $21.18 $19.73 2,620
2017-12-27 $20.44 $20.44 $20.44 $20.44 $19.05 7
2017-12-26 $20.44 $20.44 $20.44 $20.44 $19.05 2,608
2017-12-22 $20.60 $20.60 $20.60 $20.60 $19.19 100
2017-12-21 $20.47 $20.47 $20.47 $20.47 $19.07 0
2017-12-20 $20.47 $20.47 $20.47 $20.47 $19.07 255
2017-12-19 $20.33 $20.33 $20.33 $20.33 $18.94 4,641
2017-12-18 $20.50 $20.50 $20.33 $20.33 $18.94 4,746
2017-12-15 $20.03 $20.08 $19.88 $20.08 $18.71 11,524
2017-12-14 $20.81 $20.81 $20.43 $20.43 $19.04 221
2017-12-13 $20.72 $20.72 $20.67 $20.67 $19.26 2,651
2017-12-12 $20.82 $20.82 $20.82 $20.82 $19.40 1,847
2017-12-11 $20.82 $20.82 $20.82 $20.82 $19.40 6,232
2017-12-08 $20.82 $20.82 $20.82 $20.82 $19.40 0
2017-12-07 $20.95 $20.95 $20.79 $20.82 $19.40 4,498
2017-12-06 $21.05 $21.28 $21.05 $21.17 $19.73 869
2017-12-05 $21.23 $21.23 $21.19 $21.19 $19.74 1,855
2017-12-04 $20.95 $20.95 $20.95 $20.95 $19.52 61
2017-12-01 $20.95 $20.95 $20.95 $20.95 $19.52 22
2017-11-30 $20.95 $20.95 $20.95 $20.95 $19.52 135
2017-11-29 $20.29 $20.29 $20.29 $20.29 $18.91 819
2017-11-28 $20.29 $20.29 $20.29 $20.29 $18.91 101
2017-11-27 $20.02 $20.02 $20.02 $20.02 $18.65 292
2017-11-24 $19.93 $19.93 $19.93 $19.93 $18.57 261
2017-11-22 $19.46 $19.46 $19.35 $19.35 $18.03 1,105
2017-11-21 $19.25 $19.25 $19.25 $19.25 $17.94 0
2017-11-20 $19.40 $19.40 $19.25 $19.25 $17.94 328
2017-11-17 $19.44 $19.44 $19.44 $19.44 $18.11 0
2017-11-16 $19.44 $19.44 $19.44 $19.44 $18.11 568
2017-11-15 $19.77 $19.77 $19.77 $19.77 $18.42 4,400
2017-11-14 $19.77 $19.77 $19.77 $19.77 $18.42 1,645
2017-11-13 $19.77 $19.77 $19.77 $19.77 $18.42 0
2017-11-10 $19.77 $19.77 $19.77 $19.77 $18.42 566
2017-11-09 $19.77 $19.77 $19.77 $19.77 $18.42 21
2017-11-08 $19.77 $19.77 $19.77 $19.77 $18.42 45
2017-11-07 $19.80 $19.80 $19.77 $19.77 $18.42 1,000
2017-11-06 $20.09 $20.09 $20.09 $20.09 $18.72 1,810
2017-11-03 $20.09 $20.09 $20.09 $20.09 $18.72 136
2017-11-02 $19.94 $19.94 $19.94 $19.94 $18.58 22
2017-11-01 $19.94 $19.94 $19.94 $19.94 $18.58 206
2017-10-31 $19.96 $19.96 $19.96 $19.96 $18.60 408
2017-10-30 $20.60 $20.60 $20.60 $20.60 $19.19 0
2017-10-27 $20.60 $20.60 $20.60 $20.60 $19.19 15
2017-10-26 $20.60 $20.60 $20.60 $20.60 $19.19 10
2017-10-25 $20.70 $20.70 $20.60 $20.60 $19.19 3,000
2017-10-24 $20.78 $20.78 $20.78 $20.78 $19.36 3,434
2017-10-23 $20.66 $20.66 $20.62 $20.62 $19.21 671
2017-10-20 $20.85 $20.85 $20.85 $20.85 $19.43 100
2017-10-19 $20.83 $20.83 $20.83 $20.83 $19.41 19
2017-10-18 $20.40 $20.83 $20.40 $20.83 $19.41 1,591
2017-10-17 $20.29 $20.29 $20.00 $20.00 $18.64 619
2017-10-16 $20.39 $20.39 $20.39 $20.39 $19.00 124
2017-10-13 $20.39 $20.39 $20.39 $20.39 $19.00 500
2017-10-12 $20.04 $20.04 $20.04 $20.04 $18.67 272
2017-10-11 $20.52 $20.52 $20.52 $20.52 $19.12 0
2017-10-10 $20.52 $20.52 $20.52 $20.52 $19.12 0
2017-10-09 $20.52 $20.52 $20.52 $20.52 $19.12 0
2017-10-06 $20.52 $20.52 $20.52 $20.52 $19.12 0
2017-10-05 $20.52 $20.52 $20.52 $20.52 $19.12 0
2017-10-04 $20.52 $20.52 $20.52 $20.52 $19.12 0
2017-10-03 $20.52 $20.52 $20.52 $20.52 $19.12 142
2017-10-02 $20.18 $20.18 $20.18 $20.18 $18.80 0
2017-09-29 $20.18 $20.18 $20.18 $20.18 $18.80 6,840
2017-09-28 $19.95 $19.95 $19.95 $19.95 $18.59 0
2017-09-27 $19.95 $19.95 $19.95 $19.95 $18.59 3,595
2017-09-26 $20.33 $20.33 $20.33 $20.33 $18.94 609
2017-09-25 $19.75 $19.75 $19.75 $19.75 $18.40 0
2017-09-22 $19.75 $19.75 $19.75 $19.75 $18.40 0
2017-09-21 $19.55 $19.75 $19.55 $19.75 $18.40 730
2017-09-20 $19.75 $19.75 $19.75 $19.75 $18.40 227
2017-09-19 $19.85 $19.85 $19.85 $19.85 $18.50 0
2017-09-18 $19.85 $19.85 $19.85 $19.85 $18.50 5,028
2017-09-15 $20.18 $20.18 $20.18 $20.18 $18.80 156
2017-09-14 $20.18 $20.18 $20.18 $20.18 $18.80 20
2017-09-13 $20.18 $20.18 $20.18 $20.18 $18.80 19,400
2017-09-12 $20.29 $20.51 $20.29 $20.51 $19.11 1,056
2017-09-11 $20.41 $20.41 $20.41 $20.41 $19.02 5,900
2017-09-08 $20.41 $20.41 $20.21 $20.41 $19.02 27,172
2017-09-07 $20.47 $20.47 $20.42 $20.42 $19.03 665
2017-09-06 $20.29 $20.29 $20.08 $20.12 $18.75 32,302
2017-09-05 $20.25 $20.25 $20.25 $20.25 $18.87 0
2017-09-01 $20.25 $20.25 $20.25 $20.25 $18.87 0
2017-08-31 $20.23 $20.25 $20.23 $20.25 $18.87 200
2017-08-30 $23.29 $23.29 $22.65 $22.65 $21.10 8,921
2017-08-29 $23.36 $23.40 $23.36 $23.40 $21.80 525
2017-08-28 $23.54 $23.54 $23.54 $23.54 $21.93 1,107
2017-08-25 $23.51 $23.54 $23.40 $23.54 $21.93 1,432
2017-08-24 $24.10 $24.10 $24.10 $24.10 $22.46 4,200
2017-08-23 $24.15 $24.15 $24.10 $24.10 $22.46 734
2017-08-22 $24.10 $24.10 $24.10 $24.10 $22.46 1,100
2017-08-21 $24.10 $24.10 $24.10 $24.10 $22.46 500
2017-08-18 $24.09 $24.09 $24.09 $24.09 $22.45 0
2017-08-17 $23.85 $24.09 $23.85 $24.09 $22.45 503
2017-08-16 $24.10 $24.10 $24.10 $24.10 $22.46 16
2017-08-15 $24.10 $24.10 $24.10 $24.10 $22.46 0
2017-08-14 $24.10 $24.10 $24.10 $24.10 $22.46 0
2017-08-11 $24.10 $24.10 $24.10 $24.10 $22.46 11
2017-08-10 $24.10 $24.10 $24.10 $24.10 $22.46 1,100
2017-08-09 $24.10 $24.10 $24.10 $24.10 $22.46 5
2017-08-08 $24.10 $24.10 $24.10 $24.10 $22.46 0
2017-08-07 $23.95 $24.10 $23.95 $24.10 $22.46 3,791
2017-08-04 $23.70 $23.70 $23.70 $23.70 $22.08 263
2017-08-03 $24.00 $24.00 $23.70 $23.70 $22.08 1,148
2017-08-02 $23.97 $23.97 $23.97 $23.97 $22.33 0
2017-08-01 $23.97 $23.97 $23.97 $23.97 $22.33 47
2017-07-31 $23.85 $23.97 $23.85 $23.97 $22.33 1,155
2017-07-28 $24.24 $24.24 $24.24 $24.24 $22.59 207
2017-07-27 $24.10 $24.10 $24.10 $24.10 $22.46 22
2017-07-26 $24.10 $24.10 $24.10 $24.10 $22.46 213
2017-07-25 $23.98 $23.98 $23.98 $23.98 $22.34 7
2017-07-24 $23.98 $23.98 $23.98 $23.98 $22.34 9
2017-07-21 $23.98 $23.98 $23.98 $23.98 $22.34 0
2017-07-20 $23.98 $23.98 $23.98 $23.98 $22.34 0
2017-07-19 $23.98 $23.98 $23.98 $23.98 $22.34 1
2017-07-18 $23.98 $23.98 $23.98 $23.98 $22.34 4,000
2017-07-17 $23.98 $23.98 $23.98 $23.98 $22.34 178
2017-07-14 $23.98 $23.98 $23.98 $23.98 $22.34 131
2017-07-12 $23.98 $23.98 $23.98 $23.98 $22.34 0
2017-07-11 $24.13 $24.13 $23.98 $23.98 $22.34 5,119
2017-07-10 $25.80 $25.80 $25.80 $25.80 $24.04 0
2017-07-07 $25.80 $25.80 $25.80 $25.80 $24.04 28
2017-07-06 $25.75 $25.80 $25.75 $25.80 $24.04 364
2017-07-05 $25.06 $25.06 $25.06 $25.06 $23.35 44
2017-07-03 $25.06 $25.06 $25.06 $25.06 $23.35 25
2017-06-30 $25.06 $25.06 $25.06 $25.06 $23.35 7,039
2017-06-29 $25.30 $25.30 $25.30 $25.30 $23.57 0
2017-06-28 $25.30 $25.30 $25.30 $25.30 $23.57 0
2017-06-27 $25.30 $25.30 $25.30 $25.30 $23.57 900
2017-06-26 $25.30 $25.30 $25.30 $25.30 $23.57 0
2017-06-23 $25.30 $25.30 $25.30 $25.30 $23.57 0
2017-06-22 $25.30 $25.30 $25.30 $25.30 $23.57 0
2017-06-20 $25.30 $25.30 $25.30 $25.30 $23.57 0
2017-06-14 $26.38 $26.38 $26.38 $26.38 $24.58 270
2017-06-13 $26.16 $26.16 $26.16 $26.16 $24.37 48
2017-06-12 $26.02 $26.16 $26.02 $26.16 $24.37 200
2017-06-09 $26.00 $26.00 $26.00 $26.00 $24.23 288
2017-06-08 $25.95 $25.95 $25.95 $25.95 $24.18 296
2017-06-07 $26.35 $26.35 $26.35 $26.35 $24.55 104
2017-06-06 $26.15 $26.15 $25.71 $25.71 $23.96 506
2017-06-05 $26.08 $26.08 $25.97 $25.97 $24.20 653
2017-06-02 $25.70 $25.70 $25.70 $25.70 $23.95 0
2017-06-01 $25.70 $25.70 $25.70 $25.70 $23.95 1
2017-05-31 $25.70 $25.70 $25.70 $25.70 $23.95 0
2017-05-30 $25.70 $25.70 $25.70 $25.70 $23.95 47
2017-05-26 $25.70 $25.70 $25.70 $25.70 $23.95 32
2017-05-25 $25.70 $25.70 $25.70 $25.70 $23.95 1,527
2017-05-24 $25.98 $26.05 $25.98 $26.05 $24.27 3,061
2017-05-23 $25.50 $25.50 $25.50 $25.50 $23.76 97
2017-05-22 $25.44 $25.50 $25.44 $25.50 $23.76 356
2017-05-19 $25.50 $25.50 $25.50 $25.50 $23.76 47
2017-05-18 $25.50 $25.50 $25.50 $25.50 $23.76 0
2017-05-17 $25.50 $25.50 $25.50 $25.50 $23.76 403
2017-05-16 $23.80 $23.80 $23.80 $23.80 $22.18 33
2017-05-15 $23.80 $23.80 $23.80 $23.80 $22.18 0
2017-05-12 $23.80 $23.80 $23.80 $23.80 $22.18 43
2017-05-11 $23.80 $23.80 $23.80 $23.80 $22.18 0
2017-05-10 $23.80 $23.80 $23.80 $23.80 $22.18 0
2017-05-09 $23.80 $23.80 $23.80 $23.80 $22.18 1,335
2017-05-08 $24.00 $24.00 $24.00 $24.00 $22.36 170
2017-05-05 $23.79 $23.79 $23.79 $23.79 $22.17 520
2017-05-04 $23.53 $23.53 $23.53 $23.53 $21.92 32
2017-05-03 $23.53 $23.53 $23.53 $23.53 $21.92 2
2017-05-02 $23.53 $23.53 $23.53 $23.53 $21.92 2,561
2017-05-01 $23.53 $23.53 $23.53 $23.53 $21.92 20
2017-04-28 $23.53 $23.53 $23.53 $23.53 $21.92 413
2017-04-27 $22.29 $22.29 $22.29 $22.29 $20.77 0
2017-04-26 $22.29 $22.29 $22.29 $22.29 $20.77 0
2017-04-25 $22.29 $22.29 $22.29 $22.29 $20.77 132,423
2017-04-24 $22.29 $22.29 $22.29 $22.29 $20.77 0
2017-04-21 $22.33 $22.33 $22.14 $22.29 $20.77 1,167
2017-04-20 $22.26 $22.44 $22.26 $22.44 $20.91 1,473
2017-04-19 $21.86 $21.86 $21.86 $21.86 $20.37 4,018
2017-04-18 $21.76 $21.86 $21.76 $21.86 $20.37 2,676
2017-04-17 $22.70 $22.70 $22.70 $22.70 $21.15 204
2017-04-13 $22.72 $22.72 $22.72 $22.72 $21.17 360
2017-04-12 $22.68 $22.72 $22.47 $22.72 $21.17 9,757
2017-04-11 $22.28 $22.28 $22.28 $22.28 $20.76 722
2017-04-10 $22.28 $22.28 $22.28 $22.28 $20.76 11
2017-04-07 $22.42 $22.45 $22.28 $22.28 $20.76 23,662
2017-04-06 $23.45 $23.45 $23.45 $23.45 $21.85 35
2017-04-05 $23.45 $23.45 $23.45 $23.45 $21.85 3,099
2017-04-04 $23.26 $23.45 $23.20 $23.45 $21.85 1,027
2017-04-03 $23.59 $23.65 $23.59 $23.65 $22.04 300
2017-03-31 $23.37 $23.37 $23.33 $23.33 $21.74 8,500
2017-03-30 $23.44 $23.44 $23.44 $23.44 $21.84 5,200
2017-03-29 $23.44 $23.44 $23.44 $23.44 $21.84 2,200
2017-03-28 $23.53 $23.53 $23.44 $23.44 $21.84 2,300
2017-03-27 $23.15 $23.15 $23.15 $23.15 $21.57 0
2017-03-24 $23.15 $23.15 $23.15 $23.15 $21.57 200
2017-03-23 $23.29 $23.34 $23.29 $23.34 $21.75 1,000
2017-03-22 $23.00 $23.00 $22.93 $22.93 $21.37 2,500
2017-03-21 $23.16 $23.16 $23.16 $23.16 $21.58 0
2017-03-20 $23.16 $23.16 $23.16 $23.16 $21.58 100
2017-03-17 $23.48 $23.52 $23.48 $23.52 $21.91 1,500
2017-03-16 $23.33 $23.33 $23.33 $23.33 $21.74 0
2017-03-15 $23.33 $23.33 $23.33 $23.33 $21.74 0
2017-03-14 $23.33 $23.33 $23.33 $23.33 $21.74 0
2017-03-13 $23.33 $23.33 $23.33 $23.33 $21.74 1,100
2017-03-10 $23.01 $23.17 $23.01 $23.17 $21.59 2,100
2017-03-09 $22.96 $23.20 $22.96 $23.15 $21.57 600
2017-03-08 $23.88 $23.88 $23.88 $23.88 $22.25 0
2017-03-07 $24.00 $24.00 $23.88 $23.88 $22.25 400
2017-03-06 $24.30 $24.30 $24.30 $24.30 $22.64 1,300
2017-03-03 $24.21 $24.21 $24.18 $24.18 $22.53 300
2017-03-02 $23.97 $23.97 $23.97 $23.97 $22.33 200
2017-03-01 $24.12 $24.12 $23.97 $23.97 $22.33 2,600
2017-02-28 $23.86 $23.88 $23.82 $23.82 $22.19 1,000
2017-02-27 $23.60 $23.60 $23.60 $23.60 $21.99 200
2017-02-24 $23.43 $23.43 $23.43 $23.43 $21.83 200
2017-02-23 $23.77 $23.77 $23.64 $23.75 $22.13 4,700
2017-02-22 $23.62 $23.62 $23.62 $23.62 $22.01 2,000
2017-02-21 $23.37 $23.62 $23.37 $23.62 $22.01 900
2017-02-17 $24.20 $24.20 $23.88 $23.88 $22.25 27,300
2017-02-16 $24.25 $24.25 $24.25 $24.25 $22.60 2,700
2017-02-15 $24.25 $24.25 $24.25 $24.25 $22.60 0
2017-02-14 $24.25 $24.25 $24.25 $24.25 $22.60 100
2017-02-13 $24.40 $24.40 $24.23 $24.25 $22.60 1,700
2017-02-10 $23.85 $23.85 $23.85 $23.85 $22.22 1,300
2017-02-09 $24.23 $24.23 $24.23 $24.23 $22.58 0
2017-02-08 $24.01 $24.23 $23.89 $24.23 $22.58 700
2017-02-07 $23.90 $23.90 $23.90 $23.90 $22.27 200
2017-02-06 $23.89 $23.89 $23.89 $23.89 $22.26 34,300
2017-02-03 $24.65 $24.65 $24.65 $24.65 $22.97 300
2017-02-02 $24.37 $24.37 $24.37 $24.37 $22.71 700
2017-02-01 $24.59 $24.59 $24.59 $24.59 $22.91 9
2017-01-30 $24.40 $24.59 $24.40 $24.59 $22.91 1,101
2017-01-27 $24.30 $24.30 $24.30 $24.30 $22.64 19
2017-01-26 $24.30 $24.30 $24.30 $24.30 $22.64 13,603
2017-01-25 $24.30 $24.30 $24.30 $24.30 $22.64 1,546
2017-01-24 $24.30 $24.30 $24.30 $24.30 $22.64 24
2017-01-23 $24.30 $24.30 $24.30 $24.30 $22.64 36
2017-01-20 $24.30 $24.30 $24.30 $24.30 $22.64 26
2017-01-19 $24.30 $24.30 $24.30 $24.30 $22.64 54
2017-01-18 $24.30 $24.30 $24.30 $24.30 $22.64 139
2017-01-17 $23.95 $23.95 $23.95 $23.95 $22.32 21
2017-01-13 $23.95 $23.95 $23.95 $23.95 $22.32 1,676
2017-01-11 $24.15 $24.15 $24.15 $24.15 $22.50 175
2017-01-10 $24.15 $24.15 $24.15 $24.15 $22.50 4,275
2017-01-09 $24.21 $24.21 $24.21 $24.21 $22.56 9,368
2017-01-06 $24.71 $24.71 $24.71 $24.71 $23.02 107
2017-01-04 $24.71 $24.71 $24.42 $24.71 $23.02 7,395
2017-01-03 $24.52 $24.58 $24.31 $24.58 $22.90 991
2016-12-30 $24.18 $24.18 $24.13 $24.13 $22.48 476
2016-12-29 $23.65 $23.71 $23.65 $23.68 $22.06 3,512
2016-12-28 $23.51 $23.51 $23.51 $23.51 $21.90 107
2016-12-27 $23.53 $23.53 $23.53 $23.53 $21.92 140
2016-12-23 $23.52 $23.70 $23.52 $23.65 $22.04 7,662
2016-12-22 $23.68 $23.86 $23.68 $23.74 $22.12 25,987
2016-12-21 $23.65 $23.65 $23.63 $23.63 $22.02 763
2016-12-20 $23.75 $23.75 $23.71 $23.71 $22.09 413
2016-12-19 $23.62 $23.62 $23.62 $23.62 $22.01 27
2016-12-16 $23.67 $23.67 $23.62 $23.62 $22.01 800
2016-12-15 $24.76 $24.76 $24.76 $24.76 $23.07 35
2016-12-14 $24.76 $24.76 $24.76 $24.76 $23.07 50
2016-12-13 $24.78 $24.78 $24.76 $24.76 $23.07 663
2016-12-12 $24.70 $24.70 $24.70 $24.70 $23.01 3,179
2016-12-09 $24.49 $24.80 $24.49 $24.65 $22.97 6,770
2016-12-08 $24.37 $24.37 $24.37 $24.37 $22.71 40
2016-12-07 $24.20 $24.37 $24.20 $24.37 $22.71 808
2016-12-06 $23.53 $23.53 $23.53 $23.53 $21.92 25,468
2016-12-05 $23.07 $23.07 $23.07 $23.07 $21.49 76
2016-12-02 $22.89 $23.08 $22.89 $23.07 $21.49 9,803
2016-12-01 $23.25 $23.25 $22.86 $22.98 $21.41 5,513
2016-10-31 $26.20 $26.20 $26.20 $26.20 $24.41 193
2016-10-28 $26.47 $26.55 $26.47 $26.55 $24.74 1,078
2016-10-27 $26.35 $26.35 $26.32 $26.32 $24.53 2,102
2016-10-26 $26.60 $26.60 $26.60 $26.60 $24.78 97
2016-10-24 $26.60 $26.60 $26.60 $26.60 $24.78 65
2016-10-21 $26.60 $26.60 $26.60 $26.60 $24.78 146
2016-10-20 $26.60 $26.60 $26.60 $26.60 $24.78 26
2016-10-19 $26.80 $26.80 $26.60 $26.60 $24.78 3,438
2016-10-18 $25.35 $25.55 $25.35 $25.50 $23.76 2,698
2016-10-17 $25.45 $25.45 $25.45 $25.45 $23.71 16
2016-10-12 $25.30 $25.30 $25.30 $25.30 $23.57 2
2016-10-11 $25.30 $25.30 $25.30 $25.30 $23.57 84
2016-10-10 $25.30 $25.30 $25.30 $25.30 $23.57 50
2016-10-07 $25.36 $25.36 $25.30 $25.30 $23.57 414
2016-10-06 $25.90 $25.90 $25.90 $25.90 $24.13 350
2016-10-05 $26.00 $26.00 $26.00 $26.00 $24.23 2,100
2016-10-04 $25.35 $25.35 $25.35 $25.35 $23.62 83
2016-10-03 $25.35 $25.35 $25.35 $25.35 $23.62 143
2016-09-30 $25.35 $25.35 $25.35 $25.35 $23.62 6,840
2016-09-27 $25.57 $25.57 $25.57 $25.57 $23.82 339
2016-09-26 $25.68 $25.80 $25.68 $25.80 $24.04 448
2016-09-23 $26.35 $26.35 $26.35 $26.35 $24.55 12
2016-09-22 $26.35 $26.35 $26.35 $26.35 $24.55 199
2016-09-21 $25.16 $25.16 $25.16 $25.16 $23.44 392
2016-09-20 $24.65 $24.65 $24.65 $24.65 $22.97 6
2016-09-19 $24.65 $24.65 $24.65 $24.65 $22.97 55
2016-09-16 $24.65 $24.65 $24.65 $24.65 $22.97 3,520
2016-09-15 $24.74 $24.74 $24.74 $24.74 $23.05 11
2016-09-14 $24.74 $24.74 $24.74 $24.74 $23.05 3,273
2016-09-13 $24.75 $24.75 $24.75 $24.75 $23.06 206
2016-09-12 $25.40 $25.40 $25.40 $25.40 $23.67 200
2016-09-09 $25.53 $25.53 $25.53 $25.53 $23.79 475
2016-09-08 $25.65 $25.65 $25.65 $25.65 $23.90 52
2016-09-07 $25.65 $25.65 $25.65 $25.65 $23.90 46
2016-09-06 $25.65 $25.65 $25.65 $25.65 $23.90 19
2016-09-02 $26.06 $26.06 $25.65 $25.65 $23.90 446
2016-09-01 $24.60 $24.60 $24.60 $24.60 $22.92 72
2016-08-31 $24.60 $24.60 $24.60 $24.60 $22.92 78
2016-08-30 $24.60 $24.60 $24.60 $24.60 $22.92 361
2016-08-29 $24.27 $24.27 $24.27 $24.27 $22.61 316
2016-08-26 $24.96 $24.96 $24.96 $24.96 $23.26 213
2016-08-25 $25.37 $25.37 $25.18 $25.18 $23.46 307
2016-08-24 $25.57 $25.57 $25.45 $25.45 $23.71 2,385
2016-08-23 $25.77 $25.77 $25.77 $25.77 $24.01 129
2016-08-22 $25.38 $25.38 $25.29 $25.30 $23.57 1,993
2016-08-19 $24.92 $24.92 $24.92 $24.92 $23.22 19
2016-08-18 $24.92 $24.92 $24.92 $24.92 $23.22 24
2016-08-17 $24.92 $24.92 $24.92 $24.92 $23.22 90
2016-08-16 $24.92 $24.92 $24.92 $24.92 $23.22 11,005
2016-08-15 $25.11 $25.11 $25.11 $25.11 $23.40 16
2016-08-12 $25.11 $25.11 $25.11 $25.11 $23.40 85
2016-08-11 $25.00 $25.11 $25.00 $25.11 $23.40 4,126
2016-08-10 $24.71 $24.71 $24.71 $24.71 $23.02 164
2016-08-09 $23.98 $23.98 $23.98 $23.98 $22.34 1,475
2016-08-08 $23.98 $23.98 $23.98 $23.98 $22.34 317
2016-08-05 $24.22 $24.22 $24.22 $24.22 $22.57 142
2016-08-04 $24.24 $24.24 $24.22 $24.22 $22.57 1,805
2016-08-03 $24.29 $24.29 $24.29 $24.29 $22.63 339
2016-08-02 $24.53 $24.53 $24.15 $24.15 $22.50 1,178
2016-08-01 $24.70 $24.70 $24.70 $24.70 $23.01 708
2016-07-29 $25.08 $25.08 $25.08 $25.08 $23.37 210
2016-07-27 $25.28 $25.28 $25.28 $25.28 $23.55 72
2016-07-26 $25.28 $25.28 $25.28 $25.28 $23.55 130
2016-07-25 $25.25 $25.25 $25.25 $25.25 $23.53 15
2016-07-22 $25.25 $25.25 $25.25 $25.25 $23.53 149
2016-07-21 $25.25 $25.25 $25.25 $25.25 $23.53 126
2016-07-20 $25.47 $25.47 $25.47 $25.47 $23.73 68
2016-07-18 $25.47 $25.47 $25.47 $25.47 $23.73 6
2016-07-15 $25.47 $25.47 $25.47 $25.47 $23.73 66
2016-07-14 $25.47 $25.47 $25.47 $25.47 $23.73 322
2016-07-13 $25.21 $25.67 $25.21 $25.67 $23.92 728
2016-07-12 $24.39 $24.39 $24.39 $24.39 $22.73 28
2016-07-11 $24.39 $24.39 $24.39 $24.39 $22.73 264
2016-07-08 $23.45 $23.45 $23.45 $23.45 $21.85 200
2016-07-07 $23.45 $23.45 $23.45 $23.45 $21.85 517
2016-07-06 $24.04 $24.04 $23.70 $23.70 $22.08 405
2016-07-05 $25.29 $25.29 $25.29 $25.29 $23.56 20,536
2016-07-01 $25.02 $25.29 $25.02 $25.29 $23.56 465
2016-06-30 $24.50 $24.50 $24.26 $24.41 $22.74 8,131
2016-06-29 $24.09 $24.09 $24.09 $24.09 $22.45 253
2016-06-28 $23.50 $23.50 $23.50 $23.50 $21.90 19
2016-06-27 $23.52 $23.70 $23.30 $23.50 $21.90 33,750
2016-06-24 $24.50 $24.50 $24.50 $24.50 $22.83 704
2016-06-23 $26.44 $26.85 $26.44 $26.85 $25.02 33,092
2016-06-22 $26.00 $26.00 $26.00 $26.00 $24.23 440
2016-06-21 $25.92 $25.92 $25.92 $25.92 $24.15 48
2016-06-20 $25.92 $25.92 $25.92 $25.92 $24.15 6,515
2016-06-17 $24.93 $25.20 $24.93 $25.20 $23.48 1,222
2016-06-16 $24.80 $25.16 $24.80 $25.16 $23.44 3,815
2016-06-15 $24.89 $25.00 $24.89 $25.00 $23.29 668
2016-06-14 $24.85 $24.85 $24.63 $24.63 $22.95 620
2016-06-13 $26.30 $26.30 $26.30 $26.30 $24.51 121
2016-06-10 $26.30 $26.30 $26.30 $26.30 $24.51 153
2016-06-09 $26.79 $26.79 $26.79 $26.79 $24.96 586
2016-06-08 $26.66 $26.66 $26.66 $26.66 $24.84 1,151
2016-06-07 $26.66 $26.66 $26.66 $26.66 $24.84 29
2016-06-06 $26.66 $26.66 $26.66 $26.66 $24.84 14
2016-06-03 $26.66 $26.66 $26.66 $26.66 $24.84 13
2016-06-01 $27.00 $27.00 $26.66 $26.66 $24.84 361
2016-05-27 $26.91 $26.91 $26.91 $26.91 $25.07 62
2016-05-26 $26.91 $26.91 $26.91 $26.91 $25.07 81
2016-05-25 $26.91 $26.91 $26.91 $26.91 $25.07 61
2016-05-24 $26.51 $26.91 $26.51 $26.91 $25.07 471
2016-05-20 $27.15 $27.20 $27.15 $27.15 $25.30 683
2016-05-19 $26.85 $26.85 $26.85 $26.85 $25.02 100
2016-05-18 $27.36 $27.36 $27.36 $27.36 $25.49 50
2016-05-17 $27.36 $27.36 $27.36 $27.36 $25.49 37
2016-05-16 $27.36 $27.36 $27.36 $27.36 $25.49 348
2016-05-13 $27.76 $27.76 $27.76 $27.76 $25.87 341
2016-05-12 $27.34 $27.34 $27.34 $27.34 $25.47 32
2016-05-10 $27.34 $27.34 $27.34 $27.34 $25.47 116
2016-05-09 $27.34 $27.34 $27.34 $27.34 $25.47 256
2016-05-05 $27.03 $27.40 $27.03 $27.40 $25.53 2,588
2016-05-04 $27.75 $27.75 $27.71 $27.71 $25.82 954
2016-05-03 $27.78 $27.78 $27.78 $27.78 $25.88 102
2016-05-02 $28.10 $28.10 $28.10 $28.10 $26.18 43
2016-04-19 $29.94 $29.94 $29.94 $29.94 $27.90 352
2016-04-18 $29.36 $29.36 $29.36 $29.36 $27.36 67
2016-04-15 $29.75 $29.75 $29.36 $29.36 $27.36 4,001
2016-04-14 $28.45 $28.45 $28.45 $28.45 $26.51 1,140
2016-04-13 $27.56 $27.56 $27.56 $27.56 $25.68 34
2016-04-12 $27.56 $27.56 $27.56 $27.56 $25.68 24
2016-04-11 $27.56 $27.56 $27.56 $27.56 $25.68 414
2016-04-08 $26.56 $26.89 $26.56 $26.89 $25.05 5,870
2016-04-07 $26.67 $26.67 $26.67 $26.67 $24.85 763
2016-04-06 $25.95 $26.07 $25.95 $26.07 $24.29 246
2016-04-05 $27.10 $27.10 $27.10 $27.10 $25.25 40
2016-04-04 $27.10 $27.10 $27.10 $27.10 $25.25 123
2016-04-01 $26.92 $26.92 $26.92 $26.92 $25.08 377
2016-03-28 $26.45 $26.45 $26.45 $26.45 $24.64 80
2016-03-24 $26.14 $26.45 $25.94 $26.45 $24.64 919
2016-03-23 $26.91 $26.91 $26.91 $26.91 $25.07 1,290
2016-03-22 $26.80 $26.91 $26.58 $26.91 $25.07 4,066
2016-03-21 $26.74 $26.74 $26.74 $26.74 $24.92 13
2016-03-18 $26.74 $26.74 $26.74 $26.74 $24.92 9
2016-03-16 $26.74 $26.74 $26.74 $26.74 $24.92 547
2016-03-15 $26.50 $26.50 $26.50 $26.50 $24.69 335
2016-03-14 $27.93 $27.93 $27.93 $27.93 $26.02 37
2016-03-11 $27.93 $27.93 $27.93 $27.93 $26.02 54
2016-03-10 $27.93 $27.93 $27.93 $27.93 $26.02 163
2016-03-09 $27.93 $27.93 $27.93 $27.93 $26.02 174
2016-03-08 $28.60 $28.60 $28.45 $28.56 $26.61 813
2016-03-07 $28.93 $28.93 $28.93 $28.93 $26.96 113
2016-03-04 $29.00 $29.12 $28.79 $28.93 $26.96 1,154
2016-03-03 $27.40 $27.40 $27.40 $27.40 $25.53 19,315
2016-03-02 $26.71 $27.00 $26.71 $27.00 $25.16 694
2016-03-01 $26.91 $26.91 $26.91 $26.91 $25.07 171
2016-02-26 $26.66 $26.66 $26.66 $26.66 $24.84 446
2016-02-25 $25.74 $25.74 $25.74 $25.74 $23.98 35
2016-02-24 $25.55 $25.74 $25.33 $25.74 $23.98 5,518
2016-02-23 $26.47 $26.47 $26.47 $26.47 $24.66 88
2016-02-22 $26.47 $26.47 $26.47 $26.47 $24.66 218
2016-02-19 $25.80 $25.80 $25.80 $25.80 $24.04 192
2016-02-17 $26.65 $26.65 $26.51 $26.51 $24.70 16,702
2016-02-16 $25.85 $26.05 $25.68 $25.68 $23.93 560
2016-02-12 $25.55 $25.55 $25.10 $25.50 $23.76 29,805
2016-02-11 $26.31 $26.31 $26.31 $26.31 $24.51 42
2016-02-10 $26.31 $26.31 $26.31 $26.31 $24.51 434
2016-02-09 $26.39 $26.39 $26.39 $26.39 $24.59 101
2016-02-08 $27.61 $27.61 $27.61 $27.61 $25.73 56
2016-02-04 $27.61 $27.61 $27.61 $27.61 $25.73 432
2016-02-03 $28.00 $28.00 $28.00 $28.00 $26.09 296
2016-02-02 $28.75 $28.75 $28.75 $28.75 $26.79 5,693
2016-02-01 $28.40 $28.40 $28.40 $28.40 $26.46 83
2016-01-29 $28.40 $28.40 $28.40 $28.40 $26.46 159
2016-01-28 $27.80 $27.80 $27.80 $27.80 $25.90 260
2016-01-27 $26.92 $26.92 $26.92 $26.92 $25.08 49
2016-01-25 $26.92 $26.92 $26.92 $26.92 $25.08 276
2016-01-21 $25.19 $25.58 $25.19 $25.58 $23.83 4,478
2016-01-20 $25.61 $25.61 $25.36 $25.53 $23.79 4,462
2016-01-19 $26.40 $26.40 $26.40 $26.40 $24.60 190
2016-01-14 $26.85 $27.25 $26.85 $27.25 $25.39 213
2016-01-13 $26.99 $26.99 $26.99 $26.99 $25.15 60
2016-01-12 $26.99 $26.99 $26.99 $26.99 $25.15 311
2016-01-11 $26.85 $26.85 $26.85 $26.85 $25.02 2,186
2016-01-07 $26.99 $27.38 $26.99 $27.38 $25.51 1,344
2016-01-06 $27.55 $27.55 $27.55 $27.55 $25.67 151
2016-01-05 $28.20 $28.20 $28.20 $28.20 $26.28 36
2016-01-04 $28.14 $28.20 $28.06 $28.20 $26.28 688

Carrefour (CRERF) News Headlines

Recent Carrefour (CRERF) News
Similar Companies to Carrefour (CRERF) 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.