CRH Plc (CRHCF) Exchange: PINK

  1. Overview
  2. CRH Plc (CRHCF)

Data as of Aug. 19, 2025

$54.73 ($-1.45) -2.58%

CRH Plc - Daily Information
Click for more stock information on CRH Plc.
Daily Information Data
Date Aug. 19, 2025
Open $56.47
Previous Close $54.73
High $56.56
Low $54.12
Adjusted Open $56.47
Previous Adjusted Close $54.73
Adjusted High $56.56
Adjusted Low $54.12

About CRH Plc (CRHCF)

No Description Available

Invest in CRH Plc (CRHCF)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for CRH Plc (CRHCF)

Date Open High Low Close Adj.Close Volume
2023-09-29 $56.47 $56.56 $54.12 $54.73 $54.73 9,660,441
2023-09-28 $56.08 $57.04 $55.79 $56.18 $56.18 10,974,233
2023-09-27 $55.60 $56.46 $54.53 $56.40 $56.40 13,929,305
2023-09-26 $56.39 $56.67 $55.64 $55.81 $55.81 12,036,370
2023-09-25 $55.10 $56.82 $54.85 $56.35 $56.35 8,038,518
2023-09-22 $53.56 $53.56 $53.56 $53.56 $53.56 0
2023-09-21 $53.56 $53.56 $53.56 $53.56 $53.56 135
2023-09-20 $54.00 $54.00 $54.00 $54.00 $54.00 6
2023-09-19 $54.00 $54.00 $54.00 $54.00 $54.00 0
2023-09-18 $54.00 $54.00 $54.00 $54.00 $54.00 0
2023-09-15 $54.00 $54.00 $54.00 $54.00 $54.00 0
2023-09-14 $54.00 $54.00 $54.00 $54.00 $54.00 498
2023-09-13 $53.82 $53.82 $53.82 $53.82 $53.82 0
2023-09-12 $53.82 $53.82 $53.82 $53.82 $53.82 944
2023-09-11 $54.52 $54.52 $54.52 $54.52 $54.52 391
2023-09-08 $56.16 $56.16 $56.16 $56.16 $56.16 0
2023-09-07 $56.16 $56.16 $56.16 $56.16 $56.16 0
2023-09-06 $56.16 $56.16 $56.16 $56.16 $56.16 0
2023-09-05 $56.16 $56.16 $56.16 $56.16 $56.16 1,114
2023-09-01 $56.49 $56.49 $56.49 $56.49 $56.49 0
2023-08-31 $56.49 $56.49 $56.49 $56.49 $56.49 154
2023-08-30 $56.86 $56.86 $56.86 $56.86 $56.86 234
2023-08-29 $56.86 $56.86 $56.86 $56.86 $56.86 0
2023-08-28 $56.86 $56.86 $56.86 $56.86 $56.86 62
2023-08-25 $56.86 $56.86 $56.86 $56.86 $56.86 0
2023-08-24 $56.86 $56.86 $56.86 $56.86 $56.86 7
2023-08-23 $56.86 $56.86 $56.86 $56.86 $56.86 1,352
2023-08-22 $56.20 $56.20 $56.20 $56.20 $56.20 0
2023-08-21 $56.20 $56.20 $56.20 $56.20 $56.20 330
2023-08-18 $57.13 $57.13 $57.13 $57.13 $57.13 98
2023-08-17 $57.13 $57.13 $57.13 $57.13 $57.13 0
2023-08-16 $57.13 $57.13 $57.13 $57.13 $57.13 98
2023-08-15 $57.13 $57.13 $57.13 $57.13 $57.13 285
2023-08-14 $57.37 $57.37 $57.37 $57.37 $57.37 0
2023-08-11 $57.37 $57.37 $57.37 $57.37 $57.37 18
2023-08-10 $57.37 $57.37 $57.37 $57.37 $57.37 200
2023-08-09 $59.50 $59.50 $59.50 $59.50 $59.50 0
2023-08-08 $59.50 $59.50 $59.50 $59.50 $59.50 0
2023-08-07 $60.00 $60.00 $59.50 $59.50 $59.50 750
2023-08-04 $58.60 $58.60 $58.60 $58.60 $58.60 0
2023-08-03 $58.60 $58.60 $58.60 $58.60 $58.60 0
2023-08-02 $58.60 $58.60 $58.60 $58.60 $58.60 71
2023-08-01 $58.60 $58.60 $58.60 $58.60 $58.60 0
2023-07-31 $58.60 $58.60 $58.60 $58.60 $58.60 2,104
2023-07-28 $58.60 $58.60 $58.60 $58.60 $58.60 0
2023-07-27 $58.60 $58.60 $58.60 $58.60 $58.60 1,500
2023-07-26 $58.82 $58.82 $58.82 $58.82 $58.82 78
2023-07-25 $58.82 $58.82 $58.82 $58.82 $58.82 125
2023-07-24 $58.52 $58.52 $58.52 $58.52 $58.52 0
2023-07-21 $58.52 $58.52 $58.52 $58.52 $58.52 760
2023-07-20 $57.81 $57.81 $57.81 $57.81 $57.81 0
2023-07-19 $57.81 $57.81 $57.81 $57.81 $57.81 70
2023-07-18 $57.81 $57.81 $57.81 $57.81 $57.81 0
2023-07-17 $57.81 $57.81 $57.81 $57.81 $57.81 0
2023-07-14 $57.81 $57.81 $57.81 $57.81 $57.81 600
2023-07-13 $57.75 $57.75 $57.75 $57.75 $57.75 218
2023-07-12 $56.00 $56.00 $56.00 $56.00 $56.00 4,169
2023-07-11 $54.86 $54.86 $54.13 $54.13 $54.13 400
2023-07-10 $53.91 $53.91 $53.69 $53.69 $53.69 317
2023-07-07 $53.91 $53.91 $53.91 $53.91 $53.91 385
2023-07-06 $53.66 $53.66 $53.66 $53.66 $53.66 202
2023-07-05 $54.68 $54.68 $54.45 $54.45 $54.45 1,000
2023-07-03 $54.60 $54.60 $54.60 $54.60 $54.60 0
2023-06-30 $54.60 $54.60 $54.60 $54.60 $54.60 0
2023-06-29 $54.60 $54.60 $54.60 $54.60 $54.60 1,578
2023-06-28 $54.00 $54.00 $54.00 $54.00 $54.00 7,153
2023-06-27 $52.80 $54.00 $52.80 $54.00 $54.00 101,000
2023-06-26 $52.73 $52.95 $52.73 $52.80 $52.80 206,242
2023-06-23 $52.67 $52.67 $52.67 $52.67 $52.67 0
2023-06-22 $52.67 $52.67 $52.67 $52.67 $52.67 125
2023-06-21 $52.39 $52.39 $52.39 $52.39 $52.39 0
2023-06-20 $52.39 $52.39 $52.39 $52.39 $52.39 525
2023-06-16 $52.26 $52.26 $52.26 $52.26 $52.26 500
2023-06-15 $50.70 $51.75 $50.70 $51.75 $51.75 4,399
2023-06-14 $48.50 $48.50 $48.50 $48.50 $48.50 40
2023-06-13 $48.50 $48.50 $48.50 $48.50 $48.50 243
2023-06-12 $49.00 $49.00 $49.00 $49.00 $49.00 0
2023-06-09 $49.00 $49.00 $49.00 $49.00 $49.00 0
2023-06-08 $49.00 $49.00 $49.00 $49.00 $49.00 300
2023-06-07 $48.45 $48.45 $48.45 $48.45 $48.45 0
2023-06-06 $48.45 $48.45 $48.45 $48.45 $48.45 40
2023-06-05 $48.45 $48.45 $48.45 $48.45 $48.45 2,500
2023-06-02 $48.45 $48.45 $48.45 $48.45 $48.45 203
2023-06-01 $48.45 $48.45 $48.45 $48.45 $48.45 0
2023-05-31 $48.45 $48.45 $48.45 $48.45 $48.45 250
2023-05-30 $48.45 $48.73 $48.45 $48.45 $48.45 1,698
2023-05-26 $48.40 $48.40 $47.88 $47.88 $47.88 800
2023-05-25 $48.57 $48.57 $48.57 $48.57 $48.57 25
2023-05-24 $48.57 $48.57 $48.57 $48.57 $48.57 75
2023-05-23 $48.57 $48.57 $48.57 $48.57 $48.57 0
2023-05-22 $48.57 $48.57 $48.57 $48.57 $48.57 0
2023-05-19 $48.57 $48.57 $48.57 $48.57 $48.57 0
2023-05-18 $48.57 $48.57 $48.57 $48.57 $48.57 0
2023-05-17 $48.57 $48.57 $48.57 $48.57 $48.57 0
2023-05-16 $48.57 $48.57 $48.57 $48.57 $48.57 1,500
2023-05-15 $47.99 $47.99 $47.99 $47.99 $47.99 0
2023-05-12 $49.11 $49.11 $47.99 $47.99 $47.99 3,998
2023-05-11 $49.30 $49.30 $49.30 $49.30 $49.30 1,498
2023-05-10 $49.10 $49.10 $49.10 $49.10 $49.10 730
2023-05-09 $48.14 $48.14 $48.14 $48.14 $48.14 0
2023-05-08 $48.89 $48.89 $48.14 $48.14 $48.14 835
2023-05-05 $47.19 $47.19 $47.19 $47.19 $47.19 0
2023-05-04 $47.19 $47.19 $47.19 $47.19 $47.19 0
2023-05-03 $47.19 $47.19 $47.19 $47.19 $47.19 5,585
2023-05-02 $47.11 $47.11 $47.11 $47.11 $47.11 2,800
2023-05-01 $47.11 $47.11 $47.11 $47.11 $47.11 84
2023-04-28 $47.11 $47.11 $47.11 $47.11 $47.11 0
2023-04-27 $47.11 $47.11 $47.11 $47.11 $47.11 1,732
2023-04-26 $47.85 $47.85 $47.85 $47.85 $47.85 188
2023-04-25 $48.06 $48.06 $48.06 $48.06 $48.06 3,175
2023-04-24 $48.06 $48.06 $48.06 $48.06 $48.06 0
2023-04-21 $48.06 $48.06 $48.06 $48.06 $48.06 0
2023-04-20 $48.06 $48.06 $48.06 $48.06 $48.06 0
2023-04-19 $48.06 $48.06 $48.06 $48.06 $48.06 0
2023-04-18 $48.06 $48.06 $48.06 $48.06 $48.06 33
2023-04-17 $48.06 $48.06 $48.06 $48.06 $48.06 0
2023-04-14 $48.06 $48.06 $48.06 $48.06 $48.06 967
2023-04-13 $49.00 $49.00 $49.00 $49.00 $49.00 1,000
2023-04-12 $47.48 $47.48 $47.43 $47.43 $47.43 893
2023-04-11 $47.50 $47.50 $46.74 $46.90 $46.90 9,044
2023-04-10 $48.50 $48.50 $48.50 $48.50 $48.50 0
2023-04-06 $48.50 $48.50 $48.50 $48.50 $48.50 203
2023-04-05 $49.27 $49.27 $49.27 $49.27 $49.27 0
2023-04-04 $50.34 $50.34 $49.27 $49.27 $49.27 3,998
2023-04-03 $49.23 $49.23 $49.23 $49.23 $49.23 77
2023-03-31 $49.23 $49.23 $49.23 $49.23 $49.23 0
2023-03-30 $49.23 $49.23 $49.23 $49.23 $49.23 966
2023-03-29 $48.10 $48.10 $48.10 $48.10 $48.10 209
2023-03-28 $48.10 $48.10 $48.10 $48.10 $48.10 0
2023-03-27 $47.94 $48.10 $47.94 $48.10 $48.10 2,279
2023-03-24 $48.21 $48.21 $48.21 $48.21 $48.21 0
2023-03-23 $50.00 $50.00 $48.21 $48.21 $48.21 466
2023-03-22 $49.52 $49.52 $49.52 $49.52 $49.52 1,317
2023-03-21 $49.83 $49.83 $49.83 $49.83 $49.83 155
2023-03-20 $49.00 $49.00 $49.00 $49.00 $49.00 2,498
2023-03-17 $50.51 $50.51 $50.51 $50.51 $50.51 1,366
2023-03-16 $50.51 $50.51 $50.51 $50.51 $50.51 1,366
2023-03-15 $50.51 $50.51 $50.51 $50.51 $49.50 0
2023-03-14 $50.51 $50.51 $50.51 $50.51 $49.50 0
2023-03-13 $50.51 $50.51 $50.51 $50.51 $49.50 0
2023-03-10 $50.51 $50.51 $50.51 $50.51 $49.50 0
2023-03-09 $50.51 $50.51 $50.51 $50.51 $49.50 0
2023-03-08 $50.12 $50.51 $50.12 $50.51 $49.50 220
2023-03-07 $52.00 $52.00 $50.31 $50.31 $49.30 4,811
2023-03-06 $46.62 $46.62 $46.62 $46.62 $45.68 0
2023-03-03 $46.62 $46.62 $46.62 $46.62 $45.68 0
2023-03-02 $46.62 $46.62 $46.62 $46.62 $45.68 6,252
2023-03-01 $46.62 $46.62 $46.62 $46.62 $45.68 0
2023-02-28 $46.62 $46.62 $46.62 $46.62 $45.68 0
2023-02-27 $46.46 $46.62 $46.46 $46.62 $45.68 705
2023-02-24 $46.34 $46.34 $46.34 $46.34 $46.34 0
2023-02-23 $46.34 $46.34 $46.34 $46.34 $46.34 0
2023-02-22 $46.34 $46.34 $46.34 $46.34 $46.34 0
2023-02-21 $46.34 $46.34 $46.34 $46.34 $46.34 0
2023-02-17 $46.34 $46.34 $46.34 $46.34 $46.34 1,340
2023-02-16 $45.11 $45.11 $45.11 $45.11 $45.11 0
2023-02-15 $45.11 $45.11 $45.11 $45.11 $45.11 0
2023-02-14 $45.11 $45.11 $45.11 $45.11 $45.11 0
2023-02-13 $45.11 $45.11 $45.11 $45.11 $45.11 21
2023-02-10 $45.11 $45.11 $45.11 $45.11 $45.11 0
2023-02-09 $45.11 $45.11 $45.11 $45.11 $45.11 0
2023-02-08 $45.11 $45.11 $45.11 $45.11 $45.11 0
2023-02-07 $45.11 $45.11 $45.11 $45.11 $45.11 0
2023-02-06 $45.11 $45.11 $45.11 $45.11 $45.11 0
2023-02-03 $45.11 $45.11 $45.11 $45.11 $45.11 205
2023-02-02 $45.11 $45.11 $45.11 $45.11 $45.11 0
2023-02-01 $45.11 $45.11 $45.11 $45.11 $45.11 0
2023-01-31 $45.11 $45.11 $45.11 $45.11 $45.11 0
2023-01-30 $45.11 $45.11 $45.11 $45.11 $45.11 138
2023-01-27 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-01-26 $43.71 $43.71 $43.71 $43.71 $43.71 7
2023-01-25 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-01-24 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-01-23 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-01-20 $43.71 $43.71 $43.71 $43.71 $43.71 427
2023-01-19 $43.81 $43.81 $43.81 $43.81 $43.81 165
2023-01-18 $44.50 $44.50 $44.50 $44.50 $44.50 1,225
2023-01-17 $43.73 $43.73 $43.73 $43.73 $43.73 0
2023-01-13 $43.73 $43.73 $43.73 $43.73 $43.73 0
2023-01-12 $43.73 $43.73 $43.73 $43.73 $43.73 500
2023-01-11 $41.67 $41.67 $41.67 $41.67 $41.67 9
2023-01-10 $41.67 $41.67 $41.67 $41.67 $41.67 103
2023-01-09 $41.67 $41.67 $41.67 $41.67 $41.67 0
2023-01-06 $41.67 $41.67 $41.67 $41.67 $41.67 0
2023-01-05 $41.67 $41.67 $41.67 $41.67 $41.67 0
2023-01-04 $41.67 $41.67 $41.67 $41.67 $41.67 0
2023-01-03 $41.67 $41.67 $41.67 $41.67 $41.67 2,672
2022-12-30 $38.60 $38.60 $38.60 $38.60 $38.60 255
2022-12-29 $38.82 $38.82 $38.82 $38.82 $38.82 125
2022-12-28 $39.45 $39.45 $39.45 $39.45 $39.45 0
2022-12-27 $39.45 $39.45 $39.45 $39.45 $39.45 0
2022-12-23 $39.45 $39.45 $39.45 $39.45 $39.45 100
2022-12-22 $39.71 $39.71 $39.71 $39.71 $39.71 0
2022-12-21 $39.71 $39.71 $39.71 $39.71 $39.71 0
2022-12-20 $39.71 $39.71 $39.71 $39.71 $39.71 3,147
2022-12-19 $39.71 $39.71 $39.71 $39.71 $39.71 0
2022-12-16 $39.71 $39.71 $39.71 $39.71 $39.71 0
2022-12-15 $39.71 $39.71 $39.71 $39.71 $39.71 0
2022-12-14 $39.71 $39.71 $39.71 $39.71 $39.71 1,048
2022-12-13 $38.33 $38.33 $38.33 $38.33 $38.33 31
2022-12-12 $38.33 $38.33 $38.33 $38.33 $38.33 0
2022-12-09 $38.33 $38.33 $38.33 $38.33 $38.33 0
2022-12-08 $38.33 $38.33 $38.33 $38.33 $38.33 31
2022-12-07 $38.33 $38.33 $38.33 $38.33 $38.33 0
2022-12-06 $38.33 $38.33 $38.33 $38.33 $38.33 0
2022-12-05 $38.33 $38.33 $38.33 $38.33 $38.33 7,131
2022-12-02 $38.33 $38.33 $38.33 $38.33 $38.33 636
2022-12-01 $38.33 $38.33 $38.33 $38.33 $38.33 0
2022-11-30 $38.33 $38.33 $38.33 $38.33 $38.33 26,000
2022-11-29 $38.33 $38.33 $38.33 $38.33 $38.33 0
2022-11-28 $38.33 $38.33 $38.33 $38.33 $38.33 0
2022-11-25 $38.33 $38.33 $38.33 $38.33 $38.33 0
2022-11-23 $38.33 $38.33 $38.33 $38.33 $38.33 110
2022-11-22 $38.33 $38.33 $38.33 $38.33 $38.33 330
2022-11-21 $40.62 $40.62 $40.62 $40.62 $40.62 0
2022-11-18 $40.62 $40.62 $40.62 $40.62 $40.62 0
2022-11-17 $40.62 $40.62 $40.62 $40.62 $40.62 0
2022-11-16 $40.62 $40.62 $40.62 $40.62 $40.62 0
2022-11-15 $40.62 $40.62 $40.62 $40.62 $40.62 0
2022-11-14 $40.62 $40.62 $40.62 $40.62 $40.62 2,131
2022-11-11 $39.15 $39.15 $38.52 $38.73 $38.73 2,231
2022-11-10 $38.25 $38.50 $37.27 $38.50 $38.50 1,588
2022-11-09 $33.74 $33.74 $33.74 $33.74 $33.74 0
2022-11-08 $33.74 $33.74 $33.74 $33.74 $33.74 810
2022-11-07 $33.74 $33.74 $33.74 $33.74 $33.74 33
2022-11-04 $33.74 $33.74 $33.74 $33.74 $33.74 0
2022-11-03 $33.74 $33.74 $33.74 $33.74 $33.74 0
2022-11-02 $33.74 $33.74 $33.74 $33.74 $33.74 0
2022-11-01 $33.74 $33.74 $33.74 $33.74 $33.74 0
2022-10-31 $33.74 $33.74 $33.74 $33.74 $33.74 0
2022-10-28 $33.74 $33.74 $33.74 $33.74 $33.74 0
2022-10-27 $33.74 $33.74 $33.74 $33.74 $33.74 0
2022-10-26 $33.74 $33.74 $33.74 $33.74 $33.74 0
2022-10-25 $33.74 $33.74 $33.74 $33.74 $33.74 0
2022-10-24 $33.74 $33.74 $33.74 $33.74 $33.74 0
2022-10-21 $33.74 $33.74 $33.74 $33.74 $33.74 0
2022-10-20 $33.74 $33.74 $33.74 $33.74 $33.74 125
2022-10-19 $32.79 $32.79 $32.79 $32.79 $32.79 0
2022-10-18 $32.79 $32.79 $32.79 $32.79 $32.79 108
2022-10-17 $31.73 $31.73 $31.73 $31.73 $31.73 1,636
2022-10-14 $31.73 $31.73 $31.73 $31.73 $31.73 10
2022-10-13 $31.73 $31.73 $31.73 $31.73 $31.73 0
2022-10-12 $31.73 $31.73 $31.73 $31.73 $31.73 0
2022-10-11 $31.73 $31.73 $31.73 $31.73 $31.73 2,900
2022-10-10 $34.14 $34.14 $31.73 $31.73 $31.73 5,856
2022-10-07 $31.40 $31.40 $31.40 $31.40 $31.40 0
2022-10-06 $31.40 $31.40 $31.40 $31.40 $31.40 79
2022-10-05 $31.40 $31.40 $31.40 $31.40 $31.40 0
2022-10-04 $31.40 $31.40 $31.40 $31.40 $31.40 0
2022-10-03 $31.40 $31.40 $31.40 $31.40 $31.40 0
2022-09-30 $31.40 $31.40 $31.40 $31.40 $31.40 0
2022-09-29 $31.40 $31.40 $31.40 $31.40 $31.40 1,000
2022-09-28 $31.41 $31.41 $31.41 $31.41 $31.41 0
2022-09-27 $31.41 $31.41 $31.41 $31.41 $31.41 192
2022-09-26 $31.85 $31.85 $31.85 $31.85 $31.85 1,368
2022-09-23 $31.81 $31.81 $31.81 $31.81 $31.81 4,368
2022-09-22 $34.73 $34.73 $34.73 $34.73 $34.73 39
2022-09-21 $34.73 $34.73 $34.73 $34.73 $34.73 475
2022-09-20 $36.25 $36.25 $36.25 $36.25 $36.25 45
2022-09-19 $36.25 $36.25 $36.25 $36.25 $36.25 0
2022-09-16 $36.25 $36.25 $36.25 $36.25 $36.25 0
2022-09-15 $36.25 $36.25 $36.25 $36.25 $36.25 0
2022-09-14 $36.25 $36.25 $36.25 $36.25 $36.25 0
2022-09-13 $36.25 $36.25 $36.25 $36.25 $36.25 0
2022-09-12 $36.25 $36.25 $36.25 $36.25 $36.25 0
2022-09-09 $36.25 $36.25 $36.25 $36.25 $36.25 0
2022-09-08 $36.29 $36.29 $36.25 $36.25 $36.25 1,000
2022-09-07 $38.30 $38.30 $38.30 $38.30 $38.05 0
2022-09-06 $38.30 $38.30 $38.30 $38.30 $38.05 0
2022-09-02 $38.30 $38.30 $38.30 $38.30 $38.05 719
2022-09-01 $38.30 $38.30 $38.30 $38.30 $38.05 520
2022-08-31 $38.30 $38.30 $38.30 $38.30 $38.05 1,040
2022-08-30 $38.30 $38.30 $38.30 $38.30 $38.05 0
2022-08-29 $38.30 $38.30 $38.30 $38.30 $38.05 169
2022-08-26 $38.30 $38.30 $38.30 $38.30 $38.05 0
2022-08-25 $38.30 $38.30 $38.30 $38.30 $38.05 0
2022-08-24 $38.30 $38.30 $38.30 $38.30 $38.05 169
2022-08-23 $39.00 $39.00 $39.00 $39.00 $38.74 0
2022-08-22 $39.00 $39.00 $39.00 $39.00 $38.74 4
2022-08-19 $39.00 $39.00 $39.00 $39.00 $38.74 0
2022-08-18 $39.00 $39.00 $39.00 $39.00 $38.74 0
2022-08-17 $39.00 $39.00 $39.00 $39.00 $38.74 18
2022-08-16 $39.00 $39.00 $39.00 $39.00 $38.74 2
2022-08-15 $39.00 $39.00 $39.00 $39.00 $38.74 0
2022-08-12 $39.00 $39.00 $39.00 $39.00 $38.74 6,688
2022-08-11 $39.65 $39.65 $39.65 $39.65 $39.39 1,000
2022-08-10 $39.70 $39.70 $39.67 $39.67 $39.41 2,003
2022-08-09 $34.17 $34.17 $34.17 $34.17 $33.95 17
2022-08-08 $34.17 $34.17 $34.17 $34.17 $33.95 0
2022-08-05 $34.17 $34.17 $34.17 $34.17 $33.95 0
2022-08-04 $34.17 $34.17 $34.17 $34.17 $33.95 0
2022-08-03 $34.17 $34.17 $34.17 $34.17 $33.95 0
2022-08-02 $34.17 $34.17 $34.17 $34.17 $33.95 0
2022-08-01 $34.17 $34.17 $34.17 $34.17 $33.95 0
2022-07-29 $34.17 $34.17 $34.17 $34.17 $33.95 0
2022-07-28 $34.17 $34.17 $34.17 $34.17 $33.95 0
2022-07-27 $34.17 $34.17 $34.17 $34.17 $33.95 0
2022-07-26 $34.17 $34.17 $34.17 $34.17 $33.95 0
2022-07-25 $34.17 $34.17 $34.17 $34.17 $33.95 0
2022-07-22 $34.17 $34.17 $34.17 $34.17 $34.17 0
2022-07-21 $34.17 $34.17 $34.17 $34.17 $34.17 0
2022-07-20 $34.17 $34.17 $34.17 $34.17 $34.17 0
2022-07-19 $34.17 $34.17 $34.17 $34.17 $34.17 0
2022-07-18 $34.17 $34.17 $34.17 $34.17 $34.17 0
2022-07-15 $34.17 $34.17 $34.17 $34.17 $34.17 5,898
2022-07-14 $33.24 $33.24 $33.24 $33.24 $33.24 0
2022-07-13 $33.24 $33.24 $33.24 $33.24 $33.24 0
2022-07-12 $33.24 $33.24 $33.24 $33.24 $33.24 0
2022-07-11 $33.24 $33.24 $33.24 $33.24 $33.24 0
2022-07-08 $33.24 $33.24 $33.24 $33.24 $33.24 0
2022-07-07 $33.24 $33.24 $33.24 $33.24 $33.24 0
2022-07-06 $33.24 $33.24 $33.24 $33.24 $33.24 29
2022-07-05 $33.24 $33.24 $33.24 $33.24 $33.24 22
2022-07-01 $33.24 $33.24 $33.24 $33.24 $33.24 10
2022-06-30 $33.24 $33.24 $33.24 $33.24 $33.24 0
2022-06-29 $33.24 $33.24 $33.24 $33.24 $33.24 0
2022-06-28 $33.24 $33.24 $33.24 $33.24 $33.24 0
2022-06-27 $33.24 $33.24 $33.24 $33.24 $33.24 0
2022-06-24 $33.24 $33.24 $33.24 $33.24 $33.24 0
2022-06-23 $33.24 $33.24 $33.24 $33.24 $33.24 0
2022-06-22 $33.24 $33.24 $33.24 $33.24 $33.24 457
2022-06-21 $34.72 $34.72 $34.72 $34.72 $34.72 10
2022-06-17 $34.72 $34.72 $34.72 $34.72 $34.72 43
2022-06-16 $34.72 $34.72 $34.72 $34.72 $34.72 0
2022-06-15 $34.72 $34.72 $34.72 $34.72 $34.72 186
2022-06-14 $34.72 $34.72 $34.72 $34.72 $34.72 0
2022-06-13 $35.24 $35.24 $34.72 $34.72 $34.72 1,303
2022-06-10 $39.00 $39.00 $39.00 $39.00 $39.00 313
2022-06-09 $39.46 $39.46 $39.46 $39.46 $39.46 659
2022-06-08 $40.24 $40.24 $40.24 $40.24 $40.24 0
2022-06-07 $40.24 $40.24 $40.24 $40.24 $40.24 0
2022-06-06 $40.24 $40.24 $40.24 $40.24 $40.24 0
2022-06-03 $40.24 $40.24 $40.24 $40.24 $40.24 12
2022-06-02 $40.24 $40.24 $40.24 $40.24 $40.24 0
2022-06-01 $40.30 $40.30 $40.24 $40.24 $40.24 820
2022-05-31 $40.77 $40.77 $40.77 $40.77 $40.77 1,158
2022-05-27 $40.77 $40.77 $40.77 $40.77 $40.77 0
2022-05-26 $40.77 $40.77 $40.77 $40.77 $40.77 1,000
2022-05-25 $40.75 $40.75 $40.75 $40.75 $40.75 677
2022-05-24 $39.81 $39.81 $39.81 $39.81 $39.81 104
2022-05-23 $39.01 $39.58 $39.01 $39.27 $39.27 1,992
2022-05-20 $39.50 $39.50 $39.50 $39.50 $39.50 0
2022-05-19 $39.50 $39.50 $39.50 $39.50 $39.50 0
2022-05-18 $39.50 $39.50 $39.50 $39.50 $39.50 3,810
2022-05-17 $39.50 $39.50 $39.50 $39.50 $39.50 503
2022-05-16 $38.85 $38.85 $38.85 $38.85 $38.85 1
2022-05-13 $38.85 $38.85 $38.85 $38.85 $38.85 569
2022-05-12 $38.85 $38.85 $38.85 $38.85 $38.85 400
2022-05-11 $38.15 $38.15 $38.15 $38.15 $38.15 284
2022-05-10 $40.00 $40.00 $40.00 $40.00 $40.00 0
2022-05-09 $40.00 $40.00 $40.00 $40.00 $40.00 0
2022-05-06 $40.00 $40.00 $40.00 $40.00 $40.00 0
2022-05-05 $40.00 $40.00 $40.00 $40.00 $40.00 0
2022-05-04 $40.00 $40.00 $40.00 $40.00 $40.00 0
2022-05-03 $40.00 $40.00 $40.00 $40.00 $40.00 0
2022-05-02 $40.00 $40.00 $40.00 $40.00 $40.00 3
2022-04-29 $40.00 $40.00 $40.00 $40.00 $40.00 677
2022-04-28 $40.14 $40.14 $40.14 $40.14 $40.14 0
2022-04-27 $40.14 $40.14 $40.14 $40.14 $40.14 223
2022-04-26 $42.60 $42.60 $42.60 $42.60 $42.60 982
2022-04-25 $42.60 $42.60 $42.60 $42.60 $42.60 0
2022-04-22 $42.60 $42.60 $42.60 $42.60 $42.60 0
2022-04-21 $42.60 $42.60 $42.60 $42.60 $42.60 0
2022-04-20 $42.16 $42.60 $42.16 $42.60 $42.60 982
2022-04-19 $38.83 $38.83 $38.83 $38.83 $38.83 250
2022-04-18 $38.47 $38.47 $38.47 $38.47 $38.47 0
2022-04-14 $38.47 $38.47 $38.47 $38.47 $38.47 0
2022-04-13 $38.47 $38.47 $38.47 $38.47 $38.47 0
2022-04-12 $38.47 $38.47 $38.47 $38.47 $38.47 0
2022-04-11 $38.47 $38.47 $38.47 $38.47 $38.47 582
2022-04-08 $39.70 $39.70 $39.70 $39.70 $39.70 0
2022-04-07 $39.70 $39.70 $39.70 $39.70 $39.70 0
2022-04-06 $39.70 $39.70 $39.70 $39.70 $39.70 0
2022-04-05 $39.90 $39.92 $39.70 $39.70 $39.70 3,118
2022-04-04 $42.56 $42.56 $42.56 $42.56 $42.56 17
2022-04-01 $42.56 $42.56 $42.56 $42.56 $42.56 0
2022-03-31 $42.56 $42.56 $42.56 $42.56 $42.56 0
2022-03-30 $42.56 $42.56 $42.56 $42.56 $42.56 18
2022-03-29 $42.56 $42.56 $42.56 $42.56 $42.56 0
2022-03-28 $42.56 $42.56 $42.56 $42.56 $42.56 1
2022-03-25 $42.56 $42.56 $42.56 $42.56 $42.56 900
2022-03-24 $42.56 $42.56 $42.56 $42.56 $42.56 83
2022-03-23 $42.56 $42.56 $42.56 $42.56 $42.56 970
2022-03-22 $43.92 $43.92 $43.92 $43.92 $43.92 100
2022-03-21 $44.00 $44.00 $44.00 $44.00 $44.00 78
2022-03-18 $44.00 $44.00 $44.00 $44.00 $44.00 78
2022-03-17 $44.00 $44.00 $44.00 $44.00 $44.00 11,204
2022-03-16 $43.00 $43.00 $43.00 $43.00 $43.00 1,381
2022-03-15 $43.00 $43.00 $43.00 $43.00 $43.00 2,637
2022-03-14 $38.70 $38.70 $38.70 $38.70 $38.70 0
2022-03-11 $38.70 $38.70 $38.70 $38.70 $38.70 0
2022-03-10 $38.70 $38.70 $38.70 $38.70 $38.70 0
2022-03-09 $38.70 $38.70 $38.70 $38.70 $37.74 0
2022-03-08 $38.70 $38.70 $38.70 $38.70 $37.74 108
2022-03-07 $40.50 $40.50 $40.50 $40.50 $39.50 786
2022-03-04 $40.50 $40.50 $40.50 $40.50 $39.50 428
2022-03-03 $42.43 $42.43 $42.43 $42.43 $41.38 118
2022-03-02 $46.00 $46.00 $46.00 $46.00 $44.86 11
2022-03-01 $46.00 $46.00 $46.00 $46.00 $44.86 130
2022-02-28 $45.01 $45.27 $44.65 $45.27 $44.15 1,471
2022-02-25 $44.25 $44.25 $44.25 $44.25 $43.16 400
2022-02-24 $48.00 $48.00 $48.00 $48.00 $46.81 6,252
2022-02-23 $48.00 $48.00 $48.00 $48.00 $46.81 350
2022-02-22 $48.48 $48.48 $48.00 $48.00 $46.81 517
2022-02-18 $49.19 $49.19 $49.19 $49.19 $47.98 0
2022-02-17 $49.19 $49.19 $49.19 $49.19 $47.98 0
2022-02-16 $49.19 $49.19 $49.19 $49.19 $47.98 0
2022-02-15 $49.19 $49.19 $49.19 $49.19 $47.98 108
2022-02-14 $50.01 $50.01 $50.01 $50.01 $48.77 0
2022-02-11 $50.01 $50.01 $50.01 $50.01 $48.77 0
2022-02-10 $50.01 $50.01 $50.01 $50.01 $48.77 9
2022-02-09 $50.01 $50.01 $50.01 $50.01 $48.77 0
2022-02-08 $49.47 $50.01 $49.46 $50.01 $48.77 925
2022-02-07 $51.39 $53.28 $51.39 $53.28 $51.96 609
2022-02-04 $48.37 $48.37 $48.37 $48.37 $47.17 0
2022-02-03 $48.37 $48.37 $48.37 $48.37 $47.17 0
2022-02-02 $48.37 $48.37 $48.37 $48.37 $47.17 0
2022-02-01 $48.37 $48.37 $48.37 $48.37 $47.17 38
2022-01-31 $48.37 $48.37 $48.37 $48.37 $47.17 0
2022-01-28 $48.37 $48.37 $48.37 $48.37 $47.17 0
2022-01-27 $48.37 $48.37 $48.37 $48.37 $47.17 264
2022-01-26 $48.72 $48.72 $46.90 $46.90 $45.74 1,324
2022-01-25 $51.99 $51.99 $51.99 $51.99 $50.71 30
2022-01-24 $51.99 $51.99 $51.99 $51.99 $50.71 10
2022-01-21 $51.99 $51.99 $51.99 $51.99 $50.71 510
2022-01-20 $51.91 $51.91 $51.91 $51.91 $50.63 251
2022-01-19 $54.20 $54.20 $54.20 $54.20 $52.86 105
2022-01-18 $54.20 $54.20 $54.20 $54.20 $52.86 105
2022-01-14 $54.20 $54.20 $54.20 $54.20 $52.86 15
2022-01-13 $54.20 $54.20 $54.20 $54.20 $52.86 0
2022-01-12 $54.20 $54.20 $54.20 $54.20 $52.86 0
2022-01-11 $54.20 $54.20 $54.20 $54.20 $52.86 20
2022-01-10 $54.20 $54.20 $54.20 $54.20 $52.86 0
2022-01-07 $54.20 $54.20 $54.20 $54.20 $52.86 20
2022-01-06 $54.20 $54.20 $54.20 $54.20 $52.86 1
2022-01-05 $54.20 $54.20 $54.20 $54.20 $52.86 30
2022-01-04 $54.20 $54.20 $54.20 $54.20 $52.86 4,795
2022-01-03 $53.14 $53.14 $53.14 $53.14 $51.83 1,950
2021-12-31 $52.85 $52.85 $52.85 $52.85 $51.54 0
2021-12-30 $52.85 $52.85 $52.85 $52.85 $51.54 30
2021-12-29 $52.75 $52.85 $52.75 $52.85 $51.54 1,195
2021-12-28 $51.53 $51.53 $51.53 $51.53 $50.26 336
2021-12-27 $51.37 $51.70 $51.00 $51.20 $49.94 12,118
2021-12-23 $51.65 $51.65 $51.61 $51.61 $50.34 240
2021-12-22 $50.10 $50.10 $50.10 $50.10 $48.86 0
2021-12-21 $50.10 $50.10 $50.10 $50.10 $48.86 0
2021-12-20 $50.10 $50.10 $50.10 $50.10 $48.86 0
2021-12-17 $50.10 $50.10 $50.10 $50.10 $48.86 17
2021-12-16 $51.00 $51.00 $50.10 $50.10 $48.86 402
2021-12-15 $49.25 $49.25 $49.25 $49.25 $48.03 0
2021-12-14 $49.25 $49.25 $49.25 $49.25 $48.03 0
2021-12-13 $49.25 $49.25 $49.25 $49.25 $48.03 0
2021-12-10 $49.25 $49.25 $49.25 $49.25 $48.03 0
2021-12-09 $49.25 $49.25 $49.25 $49.25 $48.03 1,710
2021-12-08 $49.65 $49.65 $49.65 $49.65 $48.42 0
2021-12-07 $49.65 $49.65 $49.65 $49.65 $48.42 2,530
2021-12-06 $49.65 $49.65 $49.65 $49.65 $48.42 5
2021-12-03 $49.65 $49.65 $49.65 $49.65 $48.42 65
2021-12-02 $49.65 $49.65 $49.65 $49.65 $48.42 106
2021-12-01 $50.62 $50.62 $50.62 $50.62 $49.36 42
2021-11-30 $50.62 $50.62 $50.62 $50.62 $49.36 0
2021-11-29 $50.62 $50.62 $50.62 $50.62 $49.36 0
2021-11-26 $50.62 $50.62 $50.62 $50.62 $49.36 99
2021-11-24 $50.62 $50.62 $50.62 $50.62 $49.36 140
2021-11-23 $50.00 $50.00 $50.00 $50.00 $48.77 245
2021-11-22 $49.44 $49.44 $49.44 $49.44 $48.22 45
2021-11-19 $49.44 $49.44 $49.44 $49.44 $48.22 2,921
2021-11-18 $49.44 $49.44 $49.44 $49.44 $48.22 80
2021-11-17 $49.44 $49.44 $49.44 $49.44 $48.22 200
2021-11-16 $49.71 $49.71 $49.71 $49.71 $48.48 5,000
2021-11-15 $49.71 $49.71 $49.71 $49.71 $48.48 1,398
2021-11-12 $49.94 $49.94 $49.94 $49.94 $48.71 0
2021-11-11 $49.94 $49.94 $49.94 $49.94 $48.71 0
2021-11-10 $49.94 $49.94 $49.94 $49.94 $48.71 0
2021-11-09 $49.94 $49.94 $49.94 $49.94 $48.71 373
2021-11-08 $49.50 $49.50 $49.50 $49.50 $48.28 20
2021-11-05 $49.50 $49.50 $49.50 $49.50 $48.28 0
2021-11-04 $49.50 $49.50 $49.50 $49.50 $48.28 0
2021-11-03 $49.50 $49.50 $49.50 $49.50 $48.28 275
2021-11-02 $48.02 $48.02 $48.02 $48.02 $46.83 12
2021-11-01 $48.02 $48.02 $48.02 $48.02 $46.83 3
2021-10-29 $48.02 $48.02 $48.02 $48.02 $46.83 0
2021-10-28 $48.02 $48.02 $48.02 $48.02 $46.83 0
2021-10-27 $48.02 $48.02 $48.02 $48.02 $46.83 3
2021-10-26 $48.02 $48.02 $48.02 $48.02 $46.83 0
2021-10-25 $48.02 $48.02 $48.02 $48.02 $46.83 0
2021-10-22 $48.02 $48.02 $48.02 $48.02 $46.83 0
2021-10-21 $48.02 $48.02 $48.02 $48.02 $46.83 0
2021-10-20 $48.02 $48.02 $48.02 $48.02 $46.83 150
2021-10-19 $46.99 $47.18 $46.72 $47.10 $45.93 12,521
2021-10-18 $46.80 $46.80 $46.80 $46.80 $45.64 97
2021-10-15 $46.80 $46.80 $46.80 $46.80 $45.64 285
2021-10-14 $46.75 $47.50 $46.75 $47.18 $46.01 1,600
2021-10-13 $46.65 $46.65 $46.65 $46.65 $45.50 38
2021-10-12 $46.65 $46.65 $46.65 $46.65 $45.50 0
2021-10-11 $46.65 $46.65 $46.65 $46.65 $45.50 100
2021-10-08 $46.65 $46.65 $46.65 $46.65 $45.50 5
2021-10-07 $46.90 $46.90 $46.39 $46.65 $45.50 11,725
2021-10-06 $46.10 $46.10 $46.10 $46.10 $44.96 0
2021-10-05 $46.10 $46.10 $46.10 $46.10 $44.96 155
2021-10-04 $47.35 $47.35 $47.35 $47.35 $46.18 2
2021-10-01 $47.35 $47.35 $47.35 $47.35 $46.18 0
2021-09-30 $47.35 $47.35 $47.35 $47.35 $46.18 0
2021-09-29 $47.30 $47.35 $47.30 $47.35 $46.18 441
2021-09-28 $49.70 $49.70 $49.50 $49.50 $48.28 541
2021-09-27 $49.50 $49.50 $49.50 $49.50 $48.28 500
2021-09-24 $49.70 $49.70 $49.70 $49.70 $48.47 900
2021-09-23 $50.35 $50.49 $50.35 $50.49 $49.24 235
2021-09-22 $49.70 $49.70 $49.70 $49.70 $48.47 100
2021-09-21 $49.75 $49.75 $49.75 $49.75 $48.53 525
2021-09-20 $48.70 $48.70 $48.70 $48.70 $47.50 2,035
2021-09-17 $50.70 $50.70 $50.66 $50.66 $49.41 1,112
2021-09-16 $50.89 $50.89 $50.89 $50.89 $49.63 0
2021-09-15 $50.89 $50.89 $50.89 $50.89 $49.63 264
2021-09-14 $51.00 $51.00 $51.00 $51.00 $49.74 15
2021-09-13 $51.00 $51.00 $50.91 $51.00 $49.74 6,510
2021-09-10 $52.15 $52.15 $52.15 $52.15 $50.86 0
2021-09-09 $52.15 $52.15 $52.15 $52.15 $50.86 0
2021-09-08 $52.15 $52.15 $52.15 $52.15 $50.64 100
2021-09-07 $52.15 $52.15 $52.15 $52.15 $50.64 487
2021-09-03 $52.61 $52.61 $52.61 $52.61 $51.09 0
2021-09-02 $52.61 $52.61 $52.61 $52.61 $51.09 0
2021-09-01 $52.61 $52.61 $52.61 $52.61 $51.09 0
2021-08-31 $52.61 $52.61 $52.61 $52.61 $51.09 2,000
2021-08-30 $52.15 $52.15 $52.15 $52.15 $50.64 0
2021-08-27 $52.15 $52.15 $52.15 $52.15 $50.64 0
2021-08-26 $52.15 $52.15 $52.15 $52.15 $50.64 619
2021-08-25 $51.21 $51.21 $51.21 $51.21 $49.72 0
2021-08-24 $51.21 $51.21 $51.21 $51.21 $49.72 224
2021-08-23 $52.11 $52.11 $52.11 $52.11 $50.60 2,684
2021-08-20 $53.37 $53.37 $53.37 $53.37 $51.82 0
2021-08-19 $53.37 $53.37 $53.37 $53.37 $51.82 2
2021-08-18 $53.37 $53.37 $53.37 $53.37 $51.82 0
2021-08-17 $53.37 $53.37 $53.37 $53.37 $51.82 0
2021-08-16 $53.37 $53.37 $53.37 $53.37 $51.82 0
2021-08-13 $53.37 $53.37 $53.37 $53.37 $51.82 0
2021-08-12 $53.25 $53.37 $53.25 $53.37 $51.82 1,005
2021-08-11 $50.20 $50.20 $50.20 $50.20 $48.75 6,544
2021-08-10 $50.20 $50.20 $50.20 $50.20 $48.75 0
2021-08-09 $50.11 $50.20 $50.11 $50.20 $48.75 9,204
2021-08-06 $50.28 $50.28 $50.28 $50.28 $48.83 0
2021-08-05 $50.06 $50.28 $50.06 $50.28 $48.83 551
2021-08-04 $50.09 $50.09 $50.09 $50.09 $48.64 32
2021-08-03 $50.09 $50.09 $50.09 $50.09 $48.64 0
2021-08-02 $50.09 $50.09 $50.09 $50.09 $48.64 106
2021-07-30 $50.09 $50.09 $50.09 $50.09 $48.64 0
2021-07-29 $48.76 $48.76 $48.76 $48.76 $47.35 695
2021-07-28 $48.76 $48.76 $48.76 $48.76 $47.35 0
2021-07-27 $48.76 $48.76 $48.76 $48.76 $47.35 0
2021-07-26 $48.76 $48.76 $48.76 $48.76 $47.35 695
2021-07-23 $48.80 $48.80 $48.80 $48.80 $47.39 150
2021-07-22 $46.58 $46.58 $46.58 $46.58 $45.23 34
2021-07-21 $46.58 $46.58 $46.58 $46.58 $45.23 0
2021-07-20 $46.58 $46.58 $46.58 $46.58 $45.23 0
2021-07-19 $46.58 $46.58 $46.58 $46.58 $45.23 130
2021-07-16 $50.50 $50.50 $50.50 $50.50 $49.04 0
2021-07-15 $50.50 $50.50 $50.50 $50.50 $49.04 0
2021-07-14 $50.50 $50.50 $50.50 $50.50 $49.04 0
2021-07-13 $50.50 $50.50 $50.50 $50.50 $49.04 0
2021-07-12 $50.50 $50.50 $50.50 $50.50 $49.04 4,951
2021-07-09 $50.50 $50.50 $50.50 $50.50 $49.04 0
2021-07-08 $50.50 $50.50 $50.50 $50.50 $49.04 0
2021-07-07 $50.50 $50.50 $50.50 $50.50 $49.04 26
2021-07-06 $50.50 $50.50 $50.50 $50.50 $49.04 0
2021-07-02 $50.50 $50.50 $50.50 $50.50 $49.04 1,821
2021-07-01 $50.75 $50.75 $50.75 $50.75 $49.28 504
2021-06-30 $51.87 $51.87 $51.87 $51.87 $50.37 56
2021-06-29 $51.87 $51.87 $51.87 $51.87 $50.37 2
2021-06-28 $51.87 $51.87 $51.87 $51.87 $50.37 0
2021-06-25 $51.87 $51.87 $51.87 $51.87 $50.37 2,292
2021-06-24 $50.80 $50.80 $50.80 $50.80 $49.33 100
2021-06-23 $50.14 $50.14 $50.14 $50.14 $48.69 7,700
2021-06-22 $50.14 $50.14 $50.14 $50.14 $48.69 0
2021-06-21 $50.14 $50.14 $50.14 $50.14 $48.69 735
2021-06-18 $52.02 $52.02 $52.02 $52.02 $50.51 2,292
2021-06-17 $51.00 $51.00 $51.00 $51.00 $49.52 0
2021-06-16 $51.00 $51.00 $51.00 $51.00 $49.52 0
2021-06-15 $51.00 $51.00 $51.00 $51.00 $49.52 42
2021-06-14 $51.00 $51.00 $51.00 $51.00 $49.52 0
2021-06-11 $51.00 $51.00 $51.00 $51.00 $49.52 0
2021-06-10 $51.00 $51.00 $51.00 $51.00 $49.52 0
2021-06-09 $51.00 $51.00 $51.00 $51.00 $49.52 0
2021-06-08 $51.00 $51.00 $51.00 $51.00 $49.52 71
2021-06-07 $51.04 $51.04 $51.00 $51.00 $49.52 1,154
2021-06-04 $54.51 $54.51 $54.51 $54.51 $52.93 503
2021-06-03 $52.75 $52.75 $52.75 $52.75 $51.22 0
2021-06-02 $52.75 $52.75 $52.75 $52.75 $51.22 93
2021-06-01 $52.75 $52.75 $52.75 $52.75 $51.22 9
2021-05-28 $52.75 $52.75 $52.75 $52.75 $51.22 3,206
2021-05-27 $52.75 $52.75 $52.75 $52.75 $51.22 214
2021-05-26 $50.90 $50.90 $50.90 $50.90 $49.42 28
2021-05-25 $50.90 $50.90 $50.90 $50.90 $49.42 0
2021-05-24 $50.90 $50.90 $50.90 $50.90 $49.42 1,554
2021-05-21 $50.19 $50.19 $50.19 $50.19 $48.73 0
2021-05-20 $50.19 $50.19 $50.19 $50.19 $48.73 1
2021-05-19 $49.63 $50.19 $49.63 $50.19 $48.73 16,586
2021-05-18 $50.05 $50.05 $50.05 $50.05 $48.60 3
2021-05-17 $50.05 $50.05 $50.05 $50.05 $48.60 124
2021-05-14 $50.81 $50.81 $50.05 $50.05 $48.60 2,679
2021-05-13 $50.57 $50.57 $50.57 $50.57 $49.10 0
2021-05-12 $50.57 $50.57 $50.57 $50.57 $49.10 11
2021-05-11 $50.57 $50.57 $50.57 $50.57 $49.10 508
2021-05-10 $51.00 $51.00 $51.00 $51.00 $49.52 100
2021-05-07 $50.25 $50.75 $50.25 $50.44 $48.98 14,881
2021-05-06 $50.06 $50.63 $50.05 $50.05 $48.60 3,207
2021-05-05 $50.02 $50.02 $49.76 $49.76 $48.32 6,709
2021-05-04 $47.54 $47.54 $47.54 $47.54 $46.16 0
2021-05-03 $47.54 $47.54 $47.54 $47.54 $46.16 0
2021-04-30 $47.54 $47.54 $47.54 $47.54 $46.16 1
2021-04-29 $47.54 $47.54 $47.54 $47.54 $46.16 5,000
2021-04-28 $47.54 $47.54 $47.54 $47.54 $46.16 35
2021-04-27 $47.54 $47.54 $47.54 $47.54 $46.16 120
2021-04-26 $47.22 $47.22 $47.22 $47.22 $45.85 0
2021-04-23 $47.22 $47.22 $47.22 $47.22 $45.85 155
2021-04-22 $47.64 $47.64 $47.64 $47.64 $46.26 0
2021-04-21 $47.64 $47.64 $47.64 $47.64 $46.26 4,129
2021-04-20 $47.64 $47.64 $47.64 $47.64 $46.26 0
2021-04-19 $47.64 $47.64 $47.64 $47.64 $46.26 486
2021-04-16 $47.63 $47.63 $47.63 $47.63 $46.25 0
2021-04-15 $47.63 $47.63 $47.63 $47.63 $46.25 169
2021-04-14 $47.53 $47.53 $47.53 $47.53 $46.15 938
2021-04-13 $47.64 $48.05 $47.64 $48.05 $46.66 2,232
2021-04-12 $48.09 $48.09 $48.09 $48.09 $46.70 2,050
2021-04-09 $47.42 $47.42 $47.42 $47.42 $46.05 0
2021-04-08 $47.42 $47.42 $47.42 $47.42 $46.05 1,897
2021-04-07 $43.81 $43.81 $43.81 $43.81 $42.54 17
2021-04-06 $43.81 $43.81 $43.81 $43.81 $42.54 469
2021-04-05 $43.81 $43.81 $43.81 $43.81 $42.54 0
2021-04-01 $43.81 $43.81 $43.81 $43.81 $42.54 83
2021-03-31 $43.81 $43.81 $43.81 $43.81 $42.54 1
2021-03-30 $43.81 $43.81 $43.81 $43.81 $42.54 0
2021-03-29 $43.81 $43.81 $43.81 $43.81 $42.54 23
2021-03-26 $43.81 $43.81 $43.81 $43.81 $42.54 0
2021-03-25 $43.81 $43.81 $43.81 $43.81 $42.54 0
2021-03-24 $43.81 $43.81 $43.81 $43.81 $42.54 488
2021-03-23 $43.81 $43.81 $43.81 $43.81 $42.54 160
2021-03-22 $46.68 $46.68 $46.68 $46.68 $45.33 27
2021-03-19 $46.68 $46.68 $46.68 $46.68 $45.33 100
2021-03-18 $46.59 $46.59 $46.59 $46.59 $45.24 20
2021-03-17 $46.77 $46.77 $46.59 $46.59 $44.35 688
2021-03-16 $48.34 $48.34 $48.34 $48.34 $46.02 140
2021-03-15 $48.34 $48.34 $48.34 $48.34 $46.02 250
2021-03-12 $48.79 $48.79 $48.79 $48.79 $46.44 206
2021-03-11 $48.01 $48.01 $48.01 $48.01 $45.71 1,324
2021-03-10 $47.34 $47.34 $47.34 $47.34 $45.07 683
2021-03-09 $47.14 $47.14 $47.14 $47.14 $44.88 227,441
2021-03-08 $46.50 $46.50 $46.50 $46.50 $44.27 0
2021-03-05 $46.50 $46.50 $46.50 $46.50 $44.27 0
2021-03-04 $46.50 $46.50 $46.50 $46.50 $44.27 1,053
2021-03-03 $44.23 $44.23 $44.23 $44.23 $42.10 0
2021-03-02 $44.23 $44.23 $44.23 $44.23 $42.10 0
2021-03-01 $44.23 $44.23 $44.23 $44.23 $42.10 157
2021-02-26 $43.95 $43.95 $43.95 $43.95 $41.84 0
2021-02-25 $43.70 $43.70 $43.70 $43.70 $41.61 4,377
2021-02-24 $43.70 $43.70 $43.70 $43.70 $41.61 0
2021-02-23 $43.70 $43.70 $43.70 $43.70 $41.61 4,377
2021-02-22 $44.30 $44.30 $44.25 $44.25 $42.13 222
2021-02-19 $44.02 $44.02 $44.02 $44.02 $41.91 100
2021-02-18 $43.35 $43.35 $43.35 $43.35 $41.27 217
2021-02-17 $43.35 $43.35 $43.35 $43.35 $41.27 217
2021-02-16 $44.58 $44.58 $44.58 $44.58 $42.44 340
2021-02-12 $44.18 $44.18 $44.18 $44.18 $42.06 0
2021-02-11 $44.18 $44.18 $44.18 $44.18 $42.06 30,053
2021-02-10 $40.79 $40.79 $40.79 $40.79 $38.83 0
2021-02-09 $40.79 $40.79 $40.79 $40.79 $38.83 85
2021-02-08 $40.79 $40.79 $40.79 $40.79 $38.83 0
2021-02-05 $40.79 $40.79 $40.79 $40.79 $38.83 0
2021-02-04 $40.79 $40.79 $40.79 $40.79 $38.83 85
2021-02-03 $40.79 $40.79 $40.79 $40.79 $38.83 21
2021-02-02 $40.79 $40.79 $40.79 $40.79 $38.83 231
2021-02-01 $40.79 $40.79 $40.79 $40.79 $38.83 0
2021-01-29 $40.79 $40.79 $40.79 $40.79 $38.83 231
2021-01-28 $41.63 $41.63 $41.63 $41.63 $39.63 8
2021-01-27 $41.63 $41.63 $41.63 $41.63 $39.63 205,773
2021-01-26 $42.96 $43.23 $42.68 $43.23 $41.16 1,886
2021-01-25 $42.11 $42.65 $42.11 $42.65 $40.60 6,293
2021-01-22 $44.40 $44.40 $44.40 $44.40 $42.27 0
2021-01-21 $44.40 $44.40 $44.40 $44.40 $42.27 2,054
2021-01-20 $44.60 $44.60 $44.56 $44.56 $42.42 3,500
2021-01-19 $45.07 $45.07 $44.49 $44.49 $42.36 7,700
2021-01-15 $43.74 $43.93 $43.74 $43.93 $41.82 344
2021-01-14 $46.89 $46.89 $46.89 $46.89 $44.64 0
2021-01-13 $46.89 $46.89 $46.89 $46.89 $44.64 0
2021-01-12 $46.89 $46.89 $46.89 $46.89 $44.64 0
2021-01-11 $46.89 $46.89 $46.89 $46.89 $44.64 75
2021-01-08 $46.89 $46.89 $46.89 $46.89 $44.64 1,030
2021-01-07 $47.34 $47.34 $47.34 $47.34 $45.07 1,235
2021-01-06 $45.67 $45.70 $45.50 $45.70 $43.50 1,218
2021-01-05 $42.79 $42.79 $42.79 $42.79 $40.74 139
2021-01-04 $42.75 $42.75 $42.37 $42.37 $40.34 6,001
2020-12-31 $42.91 $42.91 $42.91 $42.91 $40.85 52
2020-12-30 $43.46 $43.46 $42.91 $42.91 $40.85 928
2020-12-29 $42.42 $42.42 $42.17 $42.17 $40.15 1,271
2020-12-28 $41.80 $41.80 $41.80 $41.80 $39.79 0
2020-12-24 $40.27 $41.80 $40.27 $41.80 $39.79 240
2020-12-23 $41.78 $41.78 $41.78 $41.78 $39.77 166
2020-12-22 $39.18 $39.18 $39.18 $39.18 $37.30 0
2020-12-21 $39.18 $39.18 $39.18 $39.18 $37.30 2,500
2020-12-18 $39.18 $39.18 $39.18 $39.18 $37.30 0
2020-12-17 $39.18 $39.18 $39.18 $39.18 $37.30 0
2020-12-16 $39.18 $39.18 $39.18 $39.18 $37.30 0
2020-12-15 $39.18 $39.18 $39.18 $39.18 $37.30 0
2020-12-14 $39.18 $39.18 $39.18 $39.18 $37.30 265
2020-12-11 $39.45 $39.45 $39.45 $39.45 $37.56 0
2020-12-10 $39.45 $39.45 $39.45 $39.45 $37.56 303
2020-12-09 $40.33 $40.33 $40.33 $40.33 $38.39 92
2020-12-08 $40.33 $40.33 $40.33 $40.33 $38.39 372
2020-12-07 $40.66 $40.66 $40.19 $40.19 $38.26 5,365
2020-12-04 $40.58 $40.58 $40.58 $40.58 $38.63 101
2020-12-03 $40.50 $40.50 $40.50 $40.50 $38.56 15,436
2020-12-02 $39.79 $39.79 $39.79 $39.79 $37.88 440
2020-12-01 $41.84 $41.84 $41.84 $41.84 $39.83 3,391
2020-11-30 $41.84 $41.84 $41.84 $41.84 $39.83 0
2020-11-27 $41.84 $41.84 $41.84 $41.84 $39.83 0
2020-11-25 $41.84 $41.84 $41.84 $41.84 $39.83 3,391
2020-11-24 $40.53 $41.46 $40.00 $41.46 $39.47 26,565
2020-11-23 $39.03 $39.03 $39.03 $39.03 $37.15 52
2020-11-20 $39.03 $39.03 $39.03 $39.03 $37.15 0
2020-11-19 $39.03 $39.03 $39.03 $39.03 $37.15 135
2020-11-18 $39.60 $39.60 $39.60 $39.60 $37.70 0
2020-11-17 $39.60 $39.60 $39.60 $39.60 $37.70 108
2020-11-16 $39.66 $39.80 $39.66 $39.80 $37.89 1,005
2020-11-13 $40.35 $40.35 $38.85 $38.85 $36.99 700
2020-11-12 $39.24 $39.24 $39.24 $39.24 $37.36 212
2020-11-11 $39.58 $39.58 $39.20 $39.54 $37.64 37,181
2020-11-10 $39.84 $39.84 $39.49 $39.49 $37.60 3,763
2020-11-09 $39.12 $39.12 $39.12 $39.12 $37.24 7,064
2020-11-06 $37.05 $37.05 $37.05 $37.05 $35.27 0
2020-11-05 $37.05 $37.05 $37.05 $37.05 $35.27 170
2020-11-04 $37.02 $37.02 $37.02 $37.02 $35.24 719
2020-11-03 $34.99 $34.99 $34.99 $34.99 $33.31 0
2020-11-02 $34.99 $34.99 $34.99 $34.99 $33.31 0
2020-10-30 $34.99 $34.99 $34.99 $34.99 $33.31 1,300
2020-10-29 $35.30 $35.30 $35.30 $35.30 $33.61 0
2020-10-28 $35.30 $35.30 $35.30 $35.30 $33.61 0
2020-10-27 $35.30 $35.30 $35.30 $35.30 $33.61 500
2020-10-26 $36.25 $36.25 $36.25 $36.25 $34.51 0
2020-10-23 $36.25 $36.25 $36.25 $36.25 $34.51 174
2020-10-22 $38.28 $38.28 $38.28 $38.28 $36.44 37
2020-10-21 $38.28 $38.28 $38.28 $38.28 $36.44 92
2020-10-20 $38.28 $38.28 $38.28 $38.28 $36.44 0
2020-10-19 $38.28 $38.28 $38.28 $38.28 $36.44 0
2020-10-16 $38.28 $38.28 $38.28 $38.28 $36.44 0
2020-10-15 $38.28 $38.28 $38.28 $38.28 $36.44 0
2020-10-14 $38.28 $38.28 $38.28 $38.28 $36.44 200
2020-10-13 $39.35 $39.35 $39.35 $39.35 $37.46 0
2020-10-12 $39.35 $39.35 $39.35 $39.35 $37.46 0
2020-10-09 $39.35 $39.35 $39.35 $39.35 $37.46 0
2020-10-08 $39.35 $39.35 $39.35 $39.35 $37.46 4,436
2020-10-07 $38.30 $38.39 $38.30 $38.35 $36.51 842
2020-10-06 $36.55 $36.55 $36.55 $36.55 $34.80 0
2020-10-05 $36.55 $36.55 $36.55 $36.55 $34.80 1,428
2020-10-02 $36.20 $36.20 $36.20 $36.20 $34.46 17
2020-10-01 $36.20 $36.20 $36.20 $36.20 $34.46 141,573
2020-09-30 $36.90 $36.90 $36.90 $36.90 $35.13 0
2020-09-29 $36.90 $36.90 $36.90 $36.90 $35.13 0
2020-09-28 $36.90 $36.90 $36.90 $36.90 $35.13 722
2020-09-25 $34.70 $34.70 $34.70 $34.70 $33.03 0
2020-09-24 $34.70 $34.70 $34.70 $34.70 $33.03 956
2020-09-23 $37.34 $37.34 $37.34 $37.34 $35.55 72
2020-09-22 $37.34 $37.34 $37.34 $37.34 $35.55 0
2020-09-21 $37.34 $37.34 $37.34 $37.34 $35.55 0
2020-09-18 $37.34 $37.34 $37.34 $37.34 $35.55 2,907
2020-09-17 $38.75 $38.75 $38.75 $38.75 $36.89 0
2020-09-16 $38.69 $38.75 $38.69 $38.75 $36.89 266
2020-09-15 $37.40 $37.40 $37.40 $37.40 $35.61 0
2020-09-14 $37.40 $37.40 $37.40 $37.40 $35.61 0
2020-09-11 $37.40 $37.40 $37.40 $37.40 $35.61 1,249
2020-09-10 $37.30 $37.30 $36.55 $36.60 $34.84 4,281
2020-09-09 $36.60 $36.60 $36.60 $36.60 $34.84 58
2020-09-08 $36.60 $36.60 $36.60 $36.60 $34.84 0
2020-09-04 $35.29 $36.60 $35.10 $36.60 $34.84 3,739
2020-09-03 $37.42 $37.42 $37.42 $37.42 $35.62 69
2020-09-02 $37.42 $37.42 $37.42 $37.42 $35.42 0
2020-09-01 $37.42 $37.42 $37.42 $37.42 $35.42 26
2020-08-31 $37.42 $37.42 $37.42 $37.42 $35.42 0
2020-08-28 $37.42 $37.42 $37.42 $37.42 $35.42 10
2020-08-27 $37.42 $37.42 $37.42 $37.42 $35.42 205
2020-08-26 $37.85 $37.85 $37.85 $37.85 $35.82 0
2020-08-25 $38.08 $38.08 $37.85 $37.85 $35.82 5,789
2020-08-24 $39.25 $39.25 $39.25 $39.25 $37.15 185
2020-08-21 $38.75 $38.75 $38.75 $38.75 $36.68 50
2020-08-20 $38.75 $38.75 $38.75 $38.75 $36.68 614
2020-08-19 $39.09 $39.53 $39.09 $39.15 $37.05 4,519
2020-08-18 $39.20 $39.20 $39.20 $39.20 $37.10 51
2020-08-17 $39.20 $39.20 $39.20 $39.20 $37.10 3,846
2020-08-14 $38.69 $38.69 $38.69 $38.69 $36.62 300
2020-08-13 $39.55 $39.55 $39.55 $39.55 $37.43 5,000
2020-08-12 $39.55 $39.55 $39.55 $39.55 $37.43 2,600
2020-08-11 $39.00 $39.55 $39.00 $39.55 $37.43 1,989
2020-08-10 $38.24 $38.24 $38.24 $38.24 $36.19 179
2020-08-07 $38.35 $38.35 $38.35 $38.35 $36.30 20
2020-08-06 $38.35 $38.35 $38.35 $38.35 $36.30 0
2020-08-05 $37.90 $38.35 $37.90 $38.35 $36.30 1,568
2020-08-04 $36.86 $36.86 $36.86 $36.86 $34.89 11
2020-08-03 $36.86 $36.86 $36.86 $36.86 $34.89 191
2020-07-31 $36.92 $36.92 $36.92 $36.92 $34.94 0
2020-07-30 $36.92 $36.92 $36.92 $36.92 $34.94 1,013
2020-07-29 $38.01 $38.01 $38.01 $38.01 $35.98 0
2020-07-28 $38.01 $38.01 $38.01 $38.01 $35.98 0
2020-07-27 $38.01 $38.01 $38.01 $38.01 $35.98 118
2020-07-24 $38.26 $38.26 $38.26 $38.26 $36.21 20
2020-07-23 $38.26 $38.26 $38.26 $38.26 $36.21 193
2020-07-22 $39.00 $39.00 $39.00 $39.00 $36.91 64
2020-07-21 $39.00 $39.00 $39.00 $39.00 $36.91 1,201
2020-07-20 $38.10 $38.10 $38.10 $38.10 $36.06 709
2020-07-17 $37.50 $37.50 $37.50 $37.50 $35.49 46
2020-07-16 $38.05 $38.05 $37.50 $37.50 $35.49 4,185
2020-07-15 $37.60 $38.40 $37.55 $37.55 $35.54 5,351
2020-07-14 $37.07 $37.25 $37.07 $37.25 $35.26 942
2020-07-13 $36.00 $36.67 $36.00 $36.05 $34.12 5,412
2020-07-10 $35.65 $35.65 $35.65 $35.65 $33.74 0
2020-07-09 $35.65 $35.65 $35.65 $35.65 $33.74 26
2020-07-08 $35.65 $35.65 $35.65 $35.65 $33.74 0
2020-07-07 $35.65 $35.65 $35.65 $35.65 $33.74 31
2020-07-06 $35.99 $35.99 $35.65 $35.65 $33.74 1,832
2020-07-02 $35.10 $35.10 $35.10 $35.10 $33.22 432
2020-07-01 $33.60 $33.60 $33.60 $33.60 $31.80 36
2020-06-30 $33.60 $33.60 $33.60 $33.60 $31.80 0
2020-06-29 $33.60 $33.60 $33.60 $33.60 $31.80 0
2020-06-26 $33.60 $33.60 $33.60 $33.60 $31.80 447
2020-06-25 $33.04 $33.04 $33.04 $33.04 $31.27 476
2020-06-24 $34.95 $34.95 $34.95 $34.95 $33.08 0
2020-06-23 $34.95 $34.95 $34.95 $34.95 $33.08 0
2020-06-22 $34.95 $34.95 $34.95 $34.95 $33.08 16
2020-06-19 $34.99 $35.33 $34.95 $34.95 $33.08 695
2020-06-18 $36.20 $36.20 $36.20 $36.20 $34.26 0
2020-06-17 $36.20 $36.20 $36.20 $36.20 $34.26 1,240
2020-06-16 $36.20 $36.20 $36.20 $36.20 $34.26 1,500
2020-06-15 $33.80 $33.80 $33.80 $33.80 $31.99 257
2020-06-12 $32.94 $32.94 $32.94 $32.94 $31.18 80
2020-06-11 $32.94 $32.94 $32.94 $32.94 $31.18 324
2020-06-10 $35.25 $35.25 $35.25 $35.25 $33.36 26
2020-06-09 $35.75 $35.75 $35.25 $35.25 $33.36 3,003
2020-06-08 $35.59 $35.64 $35.27 $35.27 $33.38 1,938
2020-06-05 $37.65 $37.65 $36.75 $36.85 $34.88 4,272
2020-06-04 $35.36 $36.28 $35.36 $36.27 $34.33 9,402
2020-06-03 $35.10 $35.10 $35.10 $35.10 $33.22 2,122
2020-06-02 $33.60 $33.60 $33.60 $33.60 $31.80 6,799
2020-06-01 $32.35 $32.35 $32.35 $32.35 $30.62 0
2020-05-29 $32.35 $32.35 $32.35 $32.35 $30.62 570
2020-05-28 $31.95 $31.95 $31.95 $31.95 $30.24 1,609
2020-05-27 $30.69 $30.69 $30.69 $30.69 $29.05 57
2020-05-26 $30.69 $30.69 $30.69 $30.69 $29.05 42
2020-05-22 $30.48 $30.69 $30.03 $30.69 $29.05 4,461
2020-05-21 $29.13 $29.13 $29.13 $29.13 $27.57 336
2020-05-20 $29.68 $29.68 $29.68 $29.68 $28.09 1,927
2020-05-19 $29.45 $29.45 $29.45 $29.45 $27.87 0
2020-05-18 $29.45 $29.45 $29.45 $29.45 $27.87 113
2020-05-15 $26.84 $26.84 $26.84 $26.84 $25.40 173
2020-05-14 $26.99 $26.99 $26.99 $26.99 $25.54 37
2020-05-13 $27.39 $27.39 $26.99 $26.99 $25.54 296
2020-05-12 $28.93 $28.93 $28.93 $28.93 $27.38 4,812
2020-05-11 $27.87 $27.87 $27.87 $27.87 $26.38 0
2020-05-08 $27.87 $27.87 $27.87 $27.87 $26.38 0
2020-05-07 $27.87 $27.87 $27.87 $27.87 $26.38 2,962
2020-05-06 $27.87 $27.87 $27.87 $27.87 $26.38 3,184
2020-05-05 $29.50 $29.50 $29.50 $29.50 $27.92 90
2020-05-04 $29.50 $29.50 $29.50 $29.50 $27.92 0
2020-05-01 $29.50 $29.50 $29.50 $29.50 $27.92 0
2020-04-30 $29.50 $29.50 $29.50 $29.50 $27.92 349
2020-04-29 $31.47 $31.47 $31.47 $31.47 $29.78 423
2020-04-28 $29.44 $29.44 $29.44 $29.44 $27.86 0
2020-04-27 $29.44 $29.44 $29.44 $29.44 $27.86 3,613
2020-04-24 $27.36 $27.36 $27.36 $27.36 $25.89 19,294
2020-04-23 $27.36 $27.36 $27.36 $27.36 $25.89 275
2020-04-22 $28.17 $28.17 $27.44 $27.44 $25.97 15,265
2020-04-21 $26.66 $26.66 $25.63 $25.63 $24.26 624
2020-04-20 $27.04 $27.04 $27.04 $27.04 $25.59 0
2020-04-17 $27.04 $27.04 $27.04 $27.04 $25.59 176
2020-04-16 $27.67 $27.67 $27.01 $27.04 $25.59 4,630
2020-04-15 $28.18 $28.18 $28.18 $28.18 $26.67 535
2020-04-14 $28.18 $28.18 $28.18 $28.18 $26.67 535
2020-04-13 $29.18 $29.18 $29.18 $29.18 $27.62 0
2020-04-09 $30.00 $30.00 $29.18 $29.18 $27.62 1,265
2020-04-08 $27.65 $27.65 $27.65 $27.65 $26.17 0
2020-04-07 $26.95 $27.65 $26.95 $27.65 $26.17 1,138
2020-04-06 $28.00 $28.00 $28.00 $28.00 $26.50 1,000
2020-04-03 $26.40 $26.65 $26.37 $26.37 $24.96 6,488
2020-04-02 $26.23 $26.23 $26.23 $26.23 $24.83 162
2020-04-01 $24.78 $24.78 $24.78 $24.78 $23.45 42
2020-03-31 $24.78 $24.78 $24.78 $24.78 $23.45 10
2020-03-30 $24.78 $24.78 $24.78 $24.78 $23.45 1,293
2020-03-27 $25.69 $25.69 $25.69 $25.69 $24.31 256
2020-03-26 $26.14 $26.14 $26.14 $26.14 $24.74 343
2020-03-25 $21.43 $21.43 $21.43 $21.43 $20.28 2,492
2020-03-24 $22.94 $22.94 $21.43 $21.43 $20.28 5,551
2020-03-23 $19.19 $21.07 $18.91 $21.01 $19.88 4,800
2020-03-20 $18.75 $18.75 $18.75 $18.75 $17.75 19
2020-03-19 $18.79 $18.79 $18.75 $18.75 $17.75 6,757
2020-03-18 $19.87 $20.03 $18.00 $18.00 $17.04 1,132
2020-03-17 $22.33 $23.10 $22.33 $22.59 $21.38 3,803
2020-03-16 $23.92 $23.92 $23.92 $23.92 $22.64 545
2020-03-13 $26.01 $26.01 $24.31 $24.31 $23.01 4,377
2020-03-12 $26.79 $26.79 $26.79 $26.79 $25.36 150
2020-03-11 $29.77 $29.77 $29.77 $29.77 $27.45 100
2020-03-10 $31.25 $31.25 $31.25 $31.25 $28.14 0
2020-03-09 $32.00 $32.00 $31.25 $31.25 $28.14 400
2020-03-06 $33.80 $33.80 $33.21 $33.21 $29.90 603
2020-03-05 $36.15 $36.15 $36.15 $36.15 $32.55 653
2020-03-04 $35.07 $36.10 $35.07 $36.10 $32.50 979
2020-03-03 $35.61 $35.61 $33.97 $33.97 $30.59 3,559
2020-03-02 $33.88 $34.15 $33.86 $33.86 $30.49 700
2020-02-28 $33.50 $33.50 $33.50 $33.50 $30.16 500
2020-02-27 $33.99 $33.99 $33.99 $33.99 $30.60 314
2020-02-26 $34.46 $34.46 $34.46 $34.46 $31.03 50
2020-02-25 $34.46 $34.46 $34.46 $34.46 $31.03 120
2020-02-24 $36.77 $36.77 $35.50 $35.50 $31.96 360
2020-02-21 $37.56 $37.71 $37.56 $37.71 $33.95 306
2020-02-20 $37.32 $37.32 $36.95 $37.15 $33.45 1,077
2020-02-19 $38.86 $38.86 $38.86 $38.86 $34.99 2
2020-02-18 $38.86 $38.86 $38.86 $38.86 $34.99 79
2020-02-14 $38.86 $38.86 $38.86 $38.86 $34.99 0
2020-02-13 $38.86 $38.86 $38.86 $38.86 $34.99 191
2020-02-12 $38.68 $38.68 $38.68 $38.68 $34.83 0
2020-02-11 $38.68 $38.68 $38.68 $38.68 $34.83 3,414
2020-02-10 $38.46 $38.46 $38.46 $38.46 $34.63 425
2020-02-07 $38.43 $38.43 $38.43 $38.43 $34.60 0
2020-02-06 $38.43 $38.43 $38.43 $38.43 $34.60 251
2020-02-04 $38.28 $38.28 $38.28 $38.28 $34.47 266
2020-02-03 $38.26 $38.26 $38.26 $38.26 $34.45 0
2020-01-31 $38.26 $38.26 $38.26 $38.26 $34.45 3
2020-01-29 $38.26 $38.26 $38.26 $38.26 $34.45 133
2020-01-28 $37.73 $37.73 $37.73 $37.73 $33.97 611
2020-01-27 $37.50 $37.65 $37.50 $37.65 $33.90 9,144
2020-01-24 $37.69 $37.69 $37.69 $37.69 $33.94 0
2020-01-23 $37.69 $37.69 $37.69 $37.69 $33.94 194
2020-01-22 $38.50 $38.50 $38.50 $38.50 $34.67 51
2020-01-21 $38.50 $38.50 $38.50 $38.50 $34.67 4,915
2020-01-17 $38.33 $38.57 $37.98 $38.15 $34.35 25,268
2020-01-16 $38.08 $38.08 $38.08 $38.08 $34.29 252
2020-01-15 $38.46 $38.75 $38.46 $38.75 $34.89 2,331
2020-01-14 $38.75 $38.75 $38.75 $38.75 $34.89 11,172
2020-01-13 $39.45 $39.45 $39.40 $39.40 $35.48 1,185
2020-01-10 $39.35 $39.35 $39.35 $39.35 $35.43 0
2020-01-09 $39.35 $39.35 $39.35 $39.35 $35.43 355
2020-01-08 $39.35 $39.35 $39.35 $39.35 $35.43 415
2020-01-07 $39.47 $39.47 $39.47 $39.47 $35.54 0
2020-01-06 $39.47 $39.47 $39.47 $39.47 $35.54 8,066
2020-01-03 $39.44 $39.44 $39.44 $39.44 $35.51 1,729
2020-01-02 $40.30 $41.05 $39.97 $41.00 $36.92 4,428
2019-12-31 $40.02 $40.02 $40.02 $40.02 $36.03 0
2019-12-30 $40.02 $40.02 $40.02 $40.02 $36.03 10,400
2019-12-27 $40.02 $40.02 $40.02 $40.02 $36.03 2,267
2019-12-26 $39.41 $39.41 $39.41 $39.41 $35.48 505
2019-12-24 $39.69 $39.69 $39.69 $39.69 $35.74 12
2019-12-23 $39.69 $39.69 $39.69 $39.69 $35.74 118
2019-12-20 $39.53 $39.53 $39.53 $39.53 $35.59 235
2019-12-19 $39.13 $39.13 $39.13 $39.13 $35.23 1,787
2019-12-18 $40.22 $40.22 $40.22 $40.22 $36.21 0
2019-12-17 $40.22 $40.22 $40.22 $40.22 $36.21 0
2019-12-16 $40.22 $40.22 $40.22 $40.22 $36.21 293
2019-12-13 $39.54 $40.00 $39.30 $39.30 $35.39 1,484
2019-12-12 $39.14 $39.30 $39.14 $39.30 $35.39 1,300
2019-12-11 $38.30 $38.30 $38.30 $38.30 $34.49 128
2019-12-10 $38.30 $38.30 $38.30 $38.30 $34.49 0
2019-12-09 $38.30 $38.30 $38.30 $38.30 $34.49 0
2019-12-06 $38.53 $38.53 $38.30 $38.30 $34.49 3,164
2019-12-05 $37.98 $37.98 $37.98 $37.98 $34.20 487
2019-12-04 $37.35 $37.35 $37.35 $37.35 $33.63 0
2019-12-03 $37.02 $37.35 $37.02 $37.35 $33.63 1,072
2019-12-02 $38.50 $38.50 $38.50 $38.50 $34.67 0
2019-11-29 $38.50 $38.50 $38.50 $38.50 $34.67 0
2019-11-27 $38.35 $38.50 $38.33 $38.50 $34.67 12,290
2019-11-26 $37.99 $38.90 $37.99 $38.16 $34.35 19,692
2019-11-25 $37.12 $37.12 $37.12 $37.12 $33.42 994
2019-11-22 $37.69 $37.69 $37.69 $37.69 $33.94 0
2019-11-21 $36.46 $37.69 $36.05 $37.69 $33.94 923
2019-11-20 $37.28 $37.28 $37.28 $37.28 $33.57 42
2019-11-19 $37.28 $37.28 $37.28 $37.28 $33.57 272
2019-11-18 $37.34 $37.34 $36.77 $36.77 $33.11 699
2019-11-15 $36.80 $36.80 $36.75 $36.80 $33.13 1,085
2019-11-14 $36.66 $36.66 $36.66 $36.66 $33.01 0
2019-11-13 $36.66 $36.66 $36.66 $36.66 $33.01 183
2019-11-12 $35.98 $35.98 $35.98 $35.98 $32.40 0
2019-11-11 $35.98 $35.98 $35.98 $35.98 $32.40 0
2019-11-08 $35.97 $35.98 $35.97 $35.98 $32.40 3,820
2019-11-07 $36.47 $36.47 $36.47 $36.47 $32.84 0
2019-11-06 $36.47 $36.47 $36.47 $36.47 $32.84 0
2019-11-05 $36.47 $36.47 $36.47 $36.47 $32.84 242
2019-11-04 $36.53 $36.53 $36.53 $36.53 $32.89 974
2019-11-01 $35.84 $35.84 $35.84 $35.84 $32.27 0
2019-10-31 $35.84 $35.84 $35.84 $35.84 $32.27 179
2019-10-30 $36.04 $36.62 $36.04 $36.62 $32.97 364
2019-10-29 $36.48 $36.48 $36.48 $36.48 $32.85 69
2019-10-28 $36.50 $36.50 $36.48 $36.48 $32.85 525
2019-10-25 $36.38 $36.38 $36.38 $36.38 $32.76 10,231
2019-10-24 $35.58 $35.58 $35.58 $35.58 $32.04 225
2019-10-23 $35.32 $35.69 $35.31 $35.34 $31.82 16,750
2019-10-22 $34.61 $34.61 $34.61 $34.61 $31.16 162
2019-10-21 $35.32 $35.32 $35.32 $35.32 $31.80 1,990
2019-10-18 $34.88 $34.88 $34.88 $34.88 $31.41 934
2019-10-17 $34.88 $34.88 $34.88 $34.88 $31.41 624
2019-10-16 $34.71 $34.71 $34.47 $34.47 $31.04 744
2019-10-15 $34.55 $34.55 $34.24 $34.50 $31.06 28,979
2019-10-14 $34.40 $34.40 $34.40 $34.40 $30.97 0
2019-10-11 $34.40 $34.40 $34.40 $34.40 $30.97 117
2019-10-10 $32.11 $32.11 $32.11 $32.11 $28.91 0
2019-10-09 $32.11 $32.11 $32.11 $32.11 $28.91 278
2019-10-08 $32.15 $32.15 $32.15 $32.15 $28.95 10
2019-10-07 $32.15 $32.15 $32.15 $32.15 $28.95 0
2019-10-04 $32.15 $32.15 $32.15 $32.15 $28.95 0
2019-10-03 $32.15 $32.15 $32.15 $32.15 $28.95 0
2019-10-02 $32.15 $32.15 $32.15 $32.15 $28.95 216
2019-10-01 $34.26 $34.26 $34.26 $34.26 $30.85 168
2019-09-30 $33.82 $33.82 $33.82 $33.82 $30.45 1,272
2019-09-27 $33.54 $33.54 $33.54 $33.54 $30.20 712
2019-09-26 $33.10 $33.10 $33.10 $33.10 $29.80 50
2019-09-25 $33.10 $33.10 $33.10 $33.10 $29.80 1,314
2019-09-24 $33.64 $33.64 $33.64 $33.64 $30.29 0
2019-09-23 $33.64 $33.64 $33.64 $33.64 $30.29 0
2019-09-20 $33.64 $33.64 $33.64 $33.64 $30.29 210
2019-09-19 $34.15 $34.15 $34.15 $34.15 $30.75 400
2019-09-18 $34.14 $34.14 $34.14 $34.14 $30.74 73
2019-09-17 $34.14 $34.14 $34.14 $34.14 $30.74 0
2019-09-16 $34.14 $34.14 $34.14 $34.14 $30.74 159
2019-09-13 $34.03 $34.03 $34.03 $34.03 $30.64 143
2019-09-12 $34.03 $34.03 $34.03 $34.03 $30.64 62
2019-09-11 $34.30 $34.30 $33.86 $34.03 $30.64 5,285
2019-09-10 $33.41 $33.41 $33.41 $33.41 $30.08 700
2019-09-09 $33.13 $33.13 $33.13 $33.13 $29.83 2,000
2019-09-06 $33.50 $33.50 $33.50 $33.50 $30.16 402
2019-09-05 $33.28 $33.28 $33.28 $33.28 $29.96 47
2019-09-04 $33.50 $33.50 $33.50 $33.50 $29.96 0
2019-09-03 $33.50 $33.50 $33.50 $33.50 $29.77 17
2019-08-30 $33.50 $33.50 $33.50 $33.50 $29.77 4,936
2019-08-29 $31.89 $31.89 $31.89 $31.89 $28.34 0
2019-08-28 $32.18 $32.18 $31.89 $31.89 $28.34 326
2019-08-27 $32.74 $32.74 $32.74 $32.74 $29.09 188
2019-08-26 $32.38 $32.38 $32.20 $32.20 $28.61 1,721
2019-08-23 $32.04 $32.04 $32.04 $32.04 $28.47 315
2019-08-22 $31.65 $31.65 $31.65 $31.65 $28.13 0
2019-08-21 $31.91 $31.91 $31.65 $31.65 $28.13 940
2019-08-20 $31.18 $31.18 $31.18 $31.18 $27.71 242
2019-08-19 $32.69 $32.69 $32.69 $32.69 $29.05 0
2019-08-16 $32.69 $32.69 $32.69 $32.69 $29.05 150
2019-08-15 $31.90 $32.69 $31.90 $32.69 $29.05 400
2019-08-14 $32.69 $32.69 $32.69 $32.69 $29.05 441
2019-08-13 $31.90 $32.69 $31.90 $32.69 $29.05 1,325
2019-08-12 $31.32 $31.32 $31.32 $31.32 $27.83 365
2019-08-09 $33.41 $33.41 $33.41 $33.41 $29.69 100
2019-08-08 $33.41 $33.41 $33.41 $33.41 $29.69 0
2019-08-07 $33.41 $33.41 $33.41 $33.41 $29.69 65
2019-08-06 $33.41 $33.41 $33.41 $33.41 $29.69 3,500
2019-08-05 $33.41 $33.41 $33.41 $33.41 $29.69 3,500
2019-08-02 $33.41 $33.41 $33.41 $33.41 $29.69 3,500
2019-08-01 $33.41 $33.41 $33.41 $33.41 $29.69 3,462
2019-07-31 $33.00 $33.00 $33.00 $33.00 $29.33 67
2019-07-30 $33.00 $33.00 $33.00 $33.00 $29.33 67
2019-07-29 $33.00 $33.00 $33.00 $33.00 $29.33 400
2019-07-26 $33.00 $33.00 $33.00 $33.00 $29.33 398
2019-07-25 $32.51 $32.51 $32.51 $32.51 $28.89 0
2019-07-24 $32.51 $32.51 $32.51 $32.51 $28.89 75
2019-07-23 $32.55 $32.55 $32.51 $32.51 $28.89 1,795
2019-07-22 $32.68 $32.68 $32.68 $32.68 $29.04 147
2019-07-19 $32.81 $32.81 $32.81 $32.81 $29.16 0
2019-07-18 $32.81 $32.81 $32.81 $32.81 $29.16 79
2019-07-17 $32.81 $32.81 $32.81 $32.81 $29.16 5,392
2019-07-16 $32.80 $32.80 $32.80 $32.80 $29.15 0
2019-07-15 $32.71 $32.80 $32.71 $32.80 $29.15 962
2019-07-12 $32.75 $32.75 $32.75 $32.75 $29.10 54
2019-07-11 $32.75 $32.75 $32.75 $32.75 $29.10 25
2019-07-10 $32.75 $32.75 $32.75 $32.75 $29.10 0
2019-07-09 $32.75 $32.75 $32.75 $32.75 $29.10 0
2019-07-08 $32.75 $32.75 $32.75 $32.75 $29.10 0
2019-07-05 $32.75 $32.75 $32.75 $32.75 $29.10 0
2019-07-03 $32.75 $32.75 $32.75 $32.75 $29.10 0
2019-07-02 $32.50 $32.75 $32.50 $32.75 $29.10 5,095
2019-07-01 $33.46 $33.56 $32.62 $32.62 $28.98 19,621
2019-06-28 $32.00 $32.00 $32.00 $32.00 $28.44 0
2019-06-27 $32.00 $32.00 $32.00 $32.00 $28.44 74
2019-06-26 $32.00 $32.00 $32.00 $32.00 $28.44 7
2019-06-25 $32.00 $32.00 $32.00 $32.00 $28.44 332
2019-06-24 $32.50 $32.50 $32.50 $32.50 $28.88 10
2019-06-21 $32.50 $32.50 $32.50 $32.50 $28.88 0
2019-06-20 $32.50 $32.66 $32.50 $32.50 $28.88 5,500
2019-06-18 $31.70 $31.70 $31.70 $31.70 $28.17 1,551
2019-06-17 $31.75 $31.75 $31.75 $31.75 $28.21 0
2019-06-14 $31.75 $31.75 $31.75 $31.75 $28.21 0
2019-06-13 $31.75 $31.75 $31.75 $31.75 $28.21 160
2019-06-12 $31.94 $31.94 $31.94 $31.94 $28.38 0
2019-06-11 $32.60 $32.60 $31.94 $31.94 $28.38 3,347
2019-06-10 $32.02 $32.02 $32.02 $32.02 $28.45 1,385
2019-06-07 $32.00 $32.20 $32.00 $32.20 $28.61 3,460
2019-06-06 $31.93 $31.93 $31.93 $31.93 $28.37 0
2019-06-05 $31.75 $31.93 $31.75 $31.93 $28.37 1,951
2019-06-04 $32.02 $32.02 $32.02 $32.02 $28.45 926
2019-06-03 $30.92 $30.92 $30.92 $30.92 $27.48 876
2019-05-31 $31.01 $31.01 $31.01 $31.01 $27.56 151
2019-05-30 $30.56 $30.56 $30.56 $30.56 $27.16 431
2019-05-29 $30.56 $30.56 $30.56 $30.56 $27.16 832
2019-05-28 $31.70 $31.70 $30.95 $30.95 $27.50 1,400
2019-05-24 $31.52 $31.52 $31.30 $31.30 $27.81 497
2019-05-23 $31.86 $31.86 $31.86 $31.86 $28.31 0
2019-05-22 $31.86 $31.86 $31.86 $31.86 $28.31 128
2019-05-21 $31.73 $31.73 $31.73 $31.73 $28.20 195
2019-05-20 $31.42 $31.42 $31.42 $31.42 $27.92 245
2019-05-17 $33.45 $33.45 $33.45 $33.45 $29.73 0
2019-05-16 $33.45 $33.45 $33.45 $33.45 $29.73 0
2019-05-15 $33.45 $33.45 $33.45 $33.45 $29.73 0
2019-05-14 $33.45 $33.45 $33.45 $33.45 $29.73 0
2019-05-13 $33.45 $33.45 $33.45 $33.45 $29.73 0
2019-05-10 $33.45 $33.45 $33.45 $33.45 $29.73 0
2019-05-09 $33.45 $33.45 $33.45 $33.45 $29.73 210
2019-05-08 $33.45 $33.45 $33.45 $33.45 $29.73 0
2019-05-07 $33.45 $33.45 $33.45 $33.45 $29.73 1,059
2019-05-06 $32.88 $32.88 $32.88 $32.88 $29.22 0
2019-05-03 $32.88 $32.88 $32.88 $32.88 $29.22 151
2019-05-02 $32.88 $32.88 $32.88 $32.88 $29.22 0
2019-05-01 $32.88 $32.88 $32.88 $32.88 $29.22 0
2019-04-30 $32.88 $32.88 $32.88 $32.88 $29.22 13
2019-04-29 $32.88 $32.88 $32.88 $32.88 $29.22 1,000
2019-04-26 $33.46 $33.46 $33.46 $33.46 $29.73 46
2019-04-25 $33.46 $33.46 $33.46 $33.46 $29.73 0
2019-04-24 $33.90 $33.90 $33.46 $33.46 $29.73 419
2019-04-23 $32.84 $32.84 $32.84 $32.84 $29.18 0
2019-04-22 $32.84 $32.84 $32.84 $32.84 $29.18 0
2019-04-18 $32.84 $32.84 $32.84 $32.84 $29.18 0
2019-04-17 $32.84 $32.84 $32.84 $32.84 $29.18 1,000
2019-04-16 $32.84 $32.84 $32.84 $32.84 $29.18 451
2019-04-15 $32.48 $32.48 $32.48 $32.48 $28.86 280
2019-04-12 $32.54 $32.55 $32.52 $32.52 $28.90 7,300
2019-04-11 $32.16 $32.16 $32.16 $32.16 $28.58 1,012
2019-04-10 $32.04 $32.04 $32.04 $32.04 $28.47 316
2019-04-09 $32.04 $32.04 $32.04 $32.04 $28.47 0
2019-04-08 $32.04 $32.04 $32.04 $32.04 $28.47 796
2019-04-05 $31.87 $31.87 $31.87 $31.87 $28.32 0
2019-04-04 $31.87 $31.87 $31.87 $31.87 $28.32 3,405
2019-04-03 $32.55 $32.55 $32.55 $32.55 $28.93 9,373
2019-04-02 $31.26 $31.26 $31.26 $31.26 $27.78 0
2019-04-01 $31.26 $31.26 $31.26 $31.26 $27.78 1,246
2019-03-29 $30.20 $30.20 $30.20 $30.20 $26.84 30
2019-03-28 $29.67 $30.20 $29.67 $30.20 $26.84 1,001
2019-03-27 $30.18 $30.18 $30.18 $30.18 $26.82 24
2019-03-26 $30.18 $30.18 $30.18 $30.18 $26.82 0
2019-03-25 $30.18 $30.18 $30.18 $30.18 $26.82 290
2019-03-22 $32.14 $32.14 $32.14 $32.14 $28.56 0
2019-03-21 $32.14 $32.14 $32.14 $32.14 $28.56 0
2019-03-20 $32.14 $32.14 $32.14 $32.14 $28.56 0
2019-03-19 $32.19 $32.19 $32.14 $32.14 $28.56 1,062
2019-03-18 $30.78 $30.78 $30.78 $30.78 $27.35 0
2019-03-14 $30.78 $30.78 $30.78 $30.78 $27.35 0
2019-03-13 $30.78 $30.78 $30.78 $30.78 $27.35 228
2019-03-12 $30.89 $30.89 $30.89 $30.89 $26.93 0
2019-03-11 $30.89 $30.89 $30.89 $30.89 $26.93 114
2019-03-08 $31.60 $31.60 $31.60 $31.60 $27.55 0
2019-03-07 $31.60 $31.60 $31.60 $31.60 $27.55 22
2019-03-06 $31.60 $31.60 $31.60 $31.60 $27.55 0
2019-03-05 $31.60 $31.60 $31.60 $31.60 $27.55 798
2019-03-04 $30.74 $30.74 $30.74 $30.74 $26.80 0
2019-03-01 $30.74 $30.74 $30.74 $30.74 $26.80 61
2019-02-28 $30.74 $30.74 $30.74 $30.74 $26.80 0
2019-02-27 $30.74 $30.74 $30.74 $30.74 $26.80 0
2019-02-26 $30.74 $30.74 $30.74 $30.74 $26.80 0
2019-02-21 $30.74 $30.74 $30.74 $30.74 $26.80 1,001
2019-02-20 $30.74 $30.74 $30.74 $30.74 $26.80 280
2019-02-15 $30.38 $30.38 $30.38 $30.38 $26.48 484
2019-02-14 $29.41 $29.41 $29.41 $29.41 $25.64 31
2019-02-13 $29.41 $29.41 $29.41 $29.41 $25.64 0
2019-02-12 $29.41 $29.41 $29.41 $29.41 $25.64 58
2019-02-11 $29.41 $29.41 $29.41 $29.41 $25.64 0
2019-02-08 $29.41 $29.41 $29.41 $29.41 $25.64 34
2019-02-07 $29.41 $29.41 $29.41 $29.41 $25.64 0
2019-02-06 $29.41 $29.41 $29.41 $29.41 $25.64 0
2019-02-05 $29.41 $29.41 $29.41 $29.41 $25.64 11
2019-02-04 $29.31 $29.41 $29.31 $29.41 $25.64 124,800
2019-02-01 $28.61 $28.61 $28.61 $28.61 $24.95 419
2019-01-31 $28.84 $28.84 $28.84 $28.84 $25.15 7
2019-01-30 $28.84 $28.84 $28.84 $28.84 $25.15 0
2019-01-29 $28.84 $28.84 $28.84 $28.84 $25.15 0
2019-01-28 $28.84 $28.84 $28.84 $28.84 $25.15 25
2019-01-25 $28.84 $28.84 $28.84 $28.84 $25.15 0
2019-01-24 $28.87 $28.87 $28.84 $28.84 $25.15 438
2019-01-23 $27.71 $27.82 $27.71 $27.82 $24.26 333
2019-01-18 $27.54 $27.54 $27.54 $27.54 $24.01 0
2019-01-17 $28.41 $28.41 $27.54 $27.54 $24.01 28,797
2019-01-16 $28.75 $28.75 $28.75 $28.75 $25.07 0
2019-01-15 $28.75 $28.75 $28.75 $28.75 $25.07 0
2019-01-14 $28.75 $28.75 $28.75 $28.75 $25.07 0
2019-01-11 $27.55 $28.75 $27.55 $28.75 $25.07 427
2019-01-10 $27.69 $27.69 $27.69 $27.69 $24.14 500
2019-01-09 $25.51 $25.51 $25.51 $25.51 $22.24 0
2019-01-08 $25.51 $25.51 $25.51 $25.51 $22.24 71
2019-01-07 $25.51 $25.51 $25.51 $25.51 $22.24 4,580
2019-01-04 $25.51 $25.51 $25.51 $25.51 $22.24 0
2019-01-03 $25.53 $25.53 $25.51 $25.51 $22.24 7,145
2019-01-02 $25.82 $25.82 $25.82 $25.82 $22.51 100
2018-12-31 $24.94 $24.94 $24.94 $24.94 $21.75 420
2018-12-27 $25.04 $25.04 $24.88 $24.94 $21.75 5,966
2018-12-26 $24.93 $24.93 $24.93 $24.93 $21.74 232
2018-12-24 $24.79 $24.79 $24.79 $24.79 $21.61 0
2018-12-21 $26.03 $26.03 $24.79 $24.79 $21.61 6,285
2018-12-20 $24.50 $24.50 $24.50 $24.50 $21.36 450
2018-12-19 $26.21 $26.29 $26.21 $26.29 $22.92 4,734
2018-12-18 $25.19 $26.05 $25.19 $26.05 $22.71 750
2018-12-17 $25.79 $25.79 $25.19 $25.19 $21.96 21,632
2018-12-14 $25.46 $25.46 $25.46 $25.46 $22.20 24,728
2018-12-13 $26.82 $26.82 $26.74 $26.74 $23.31 800
2018-12-12 $26.10 $26.10 $26.10 $26.10 $22.76 703
2018-12-11 $25.93 $26.10 $25.93 $26.10 $22.76 15,589
2018-12-10 $26.00 $26.00 $26.00 $26.00 $22.67 0
2018-12-07 $26.00 $26.00 $26.00 $26.00 $22.67 190
2018-12-06 $25.15 $26.05 $25.15 $25.45 $22.19 8,848
2018-12-04 $27.73 $27.73 $27.19 $27.19 $23.71 4,934
2018-12-03 $28.69 $28.69 $28.69 $28.69 $25.02 340
2018-11-30 $27.23 $27.23 $26.93 $26.93 $23.48 415
2018-11-29 $30.94 $30.94 $30.94 $30.94 $26.98 0
2018-11-28 $30.94 $30.94 $30.94 $30.94 $26.98 0
2018-11-27 $30.94 $30.94 $30.94 $30.94 $26.98 216
2018-11-26 $27.22 $27.22 $27.22 $27.22 $23.73 0
2018-11-21 $27.22 $27.22 $27.22 $27.22 $23.73 725
2018-11-20 $27.22 $27.22 $27.22 $27.22 $23.73 774
2018-11-19 $28.00 $28.00 $27.22 $27.22 $23.73 1,629
2018-11-16 $27.34 $27.34 $27.34 $27.34 $23.84 147
2018-11-15 $28.35 $28.35 $28.35 $28.35 $24.72 412
2018-11-14 $29.51 $29.51 $29.51 $29.51 $25.73 0
2018-11-13 $29.51 $29.51 $29.51 $29.51 $25.73 0
2018-11-12 $29.51 $29.51 $29.51 $29.51 $25.73 0
2018-11-09 $29.51 $29.51 $29.51 $29.51 $25.73 61
2018-11-08 $29.51 $29.51 $29.51 $29.51 $25.73 923
2018-11-07 $29.51 $29.51 $29.51 $29.51 $25.73 0
2018-11-06 $29.51 $29.51 $29.51 $29.51 $25.73 0
2018-11-05 $29.51 $29.51 $29.51 $29.51 $25.73 233
2018-11-02 $30.03 $30.03 $30.03 $30.03 $26.18 0
2018-11-01 $30.03 $30.03 $30.03 $30.03 $26.18 300
2018-10-31 $27.55 $27.55 $27.55 $27.55 $24.02 2,499
2018-10-30 $27.55 $27.55 $27.55 $27.55 $24.02 0
2018-10-29 $27.55 $27.55 $27.55 $27.55 $24.02 3,148
2018-10-26 $27.78 $27.78 $27.78 $27.78 $24.22 10,139
2018-10-25 $27.09 $27.09 $27.09 $27.09 $23.62 14,310
2018-10-24 $27.26 $27.26 $27.26 $27.26 $23.77 215
2018-10-23 $26.86 $26.86 $26.86 $26.86 $23.42 348
2018-10-22 $28.39 $28.41 $28.39 $28.41 $24.77 14,816
2018-10-19 $28.38 $28.86 $28.38 $28.86 $25.16 89,497
2018-10-18 $28.49 $28.49 $28.49 $28.49 $24.84 3,210
2018-10-17 $31.25 $31.25 $30.45 $30.45 $26.55 800
2018-10-16 $30.29 $30.29 $30.29 $30.29 $26.41 0
2018-10-15 $30.29 $30.29 $30.29 $30.29 $26.41 2,500
2018-10-12 $30.10 $30.10 $30.10 $30.10 $26.24 100
2018-10-11 $31.96 $31.96 $31.96 $31.96 $27.87 4,434
2018-10-10 $31.96 $31.96 $31.96 $31.96 $27.87 0
2018-10-09 $31.96 $31.96 $31.96 $31.96 $27.87 15
2018-10-08 $31.96 $31.96 $31.96 $31.96 $27.87 0
2018-10-05 $31.96 $31.96 $31.96 $31.96 $27.87 0
2018-10-04 $31.96 $31.96 $31.96 $31.96 $27.87 238
2018-10-03 $31.96 $31.96 $31.96 $31.96 $27.87 0
2018-10-02 $32.68 $32.68 $31.96 $31.96 $27.87 1,124
2018-10-01 $32.38 $32.38 $32.38 $32.38 $28.23 0
2018-09-28 $32.38 $32.38 $32.38 $32.38 $28.23 840
2018-09-27 $32.46 $32.46 $32.46 $32.46 $28.30 0
2018-09-26 $32.46 $32.46 $32.46 $32.46 $28.30 2,462
2018-09-25 $32.63 $32.63 $32.46 $32.46 $28.30 1,092
2018-09-24 $32.40 $32.40 $32.40 $32.40 $28.25 1,000
2018-09-21 $33.30 $33.30 $33.30 $33.30 $29.03 0
2018-09-20 $33.30 $33.30 $33.30 $33.30 $29.03 25
2018-09-19 $33.30 $33.30 $33.30 $33.30 $29.03 100
2018-09-18 $33.69 $33.69 $33.69 $33.69 $29.37 0
2018-09-17 $33.69 $33.69 $33.69 $33.69 $29.37 0
2018-09-14 $33.69 $33.69 $33.69 $33.69 $29.37 0
2018-09-13 $33.69 $33.69 $33.69 $33.69 $29.37 0
2018-09-12 $33.69 $33.69 $33.69 $33.69 $29.37 0
2018-09-11 $33.46 $33.46 $33.46 $33.46 $29.18 0
2018-09-10 $33.69 $33.69 $33.69 $33.69 $29.37 0
2018-09-07 $33.69 $33.69 $33.69 $33.69 $29.37 0
2018-09-06 $33.69 $33.69 $33.69 $33.69 $29.37 0
2018-09-05 $33.69 $33.69 $33.69 $33.69 $29.37 48
2018-09-04 $33.69 $33.69 $33.69 $33.69 $29.18 0
2018-08-31 $33.69 $33.69 $33.69 $33.69 $29.18 25
2018-08-30 $33.69 $33.69 $33.69 $33.69 $29.18 0
2018-08-29 $33.71 $33.71 $33.69 $33.69 $29.18 5,000
2018-08-28 $32.95 $32.95 $32.95 $32.95 $28.54 234
2018-08-27 $34.00 $34.00 $34.00 $34.00 $29.45 1,000
2018-08-24 $33.12 $33.12 $33.09 $33.09 $28.66 1,225
2018-08-23 $32.58 $32.58 $32.58 $32.58 $28.22 267
2018-08-22 $32.90 $32.90 $32.90 $32.90 $28.49 250
2018-08-21 $32.19 $32.19 $32.19 $32.19 $27.88 0
2018-08-20 $32.19 $32.19 $32.19 $32.19 $27.88 302
2018-08-17 $32.19 $32.19 $32.19 $32.19 $27.88 0
2018-08-16 $32.19 $32.19 $32.19 $32.19 $27.88 80
2018-08-15 $32.19 $32.19 $32.19 $32.19 $27.88 0
2018-08-14 $32.19 $32.19 $32.19 $32.19 $27.88 0
2018-08-13 $32.19 $32.19 $32.19 $32.19 $27.88 9,400
2018-08-10 $31.54 $31.54 $31.54 $31.54 $27.32 7,107
2018-08-09 $32.95 $32.95 $32.95 $32.95 $28.54 38
2018-08-08 $32.95 $32.95 $32.95 $32.95 $28.54 3,000
2018-08-07 $32.45 $32.45 $32.45 $32.45 $28.10 0
2018-08-06 $32.45 $32.45 $32.45 $32.45 $28.10 0
2018-08-03 $32.45 $32.45 $32.45 $32.45 $28.10 510
2018-08-02 $33.70 $33.70 $33.70 $33.70 $29.19 0
2018-08-01 $33.70 $33.70 $33.70 $33.70 $29.19 0
2018-07-31 $33.70 $33.70 $33.70 $33.70 $29.19 100
2018-07-30 $34.48 $34.48 $34.48 $34.48 $29.86 140
2018-07-27 $34.94 $34.94 $34.94 $34.94 $30.26 0
2018-07-26 $34.94 $34.94 $34.94 $34.94 $30.26 0
2018-07-25 $34.94 $34.94 $34.94 $34.94 $30.26 800
2018-07-24 $34.11 $34.11 $34.11 $34.11 $29.54 0
2018-07-23 $34.11 $34.11 $34.11 $34.11 $29.54 500
2018-07-20 $34.92 $34.92 $34.92 $34.92 $30.24 0
2018-07-19 $34.92 $34.92 $34.92 $34.92 $30.24 0
2018-07-18 $34.92 $34.92 $34.92 $34.92 $30.24 0
2018-07-17 $34.92 $34.92 $34.92 $34.92 $30.24 0
2018-07-16 $34.92 $34.92 $34.92 $34.92 $30.24 0
2018-07-13 $34.92 $34.92 $34.92 $34.92 $30.24 0
2018-07-12 $34.92 $34.92 $34.92 $34.92 $30.24 3,400
2018-07-11 $35.40 $35.40 $35.40 $35.40 $30.66 0
2018-07-10 $35.40 $35.40 $35.40 $35.40 $30.66 0
2018-07-09 $35.40 $35.40 $35.40 $35.40 $30.66 0
2018-07-06 $35.40 $35.40 $35.40 $35.40 $30.66 0
2018-07-05 $35.40 $35.40 $35.40 $35.40 $30.66 0
2018-07-03 $35.40 $35.40 $35.40 $35.40 $30.66 0
2018-07-02 $35.40 $35.40 $35.40 $35.40 $30.66 0
2018-06-29 $35.40 $35.40 $35.40 $35.40 $30.66 0
2018-06-28 $35.40 $35.40 $35.40 $35.40 $30.66 0
2018-06-27 $35.40 $35.40 $35.40 $35.40 $30.66 0
2018-06-26 $35.40 $35.40 $35.40 $35.40 $30.66 0
2018-06-25 $35.40 $35.40 $35.40 $35.40 $30.66 28
2018-06-22 $35.40 $35.40 $35.40 $35.40 $30.66 470
2018-06-21 $36.55 $36.55 $36.55 $36.55 $31.66 35
2018-06-20 $36.55 $36.55 $36.55 $36.55 $31.66 100
2018-06-19 $36.45 $36.45 $36.45 $36.45 $31.57 0
2018-06-18 $36.45 $36.45 $36.45 $36.45 $31.57 1,700
2018-06-15 $38.25 $38.25 $38.25 $38.25 $33.13 0
2018-06-14 $38.25 $38.25 $38.25 $38.25 $33.13 1,424
2018-06-13 $38.25 $38.25 $38.25 $38.25 $33.13 6,000
2018-06-12 $38.25 $38.25 $38.25 $38.25 $33.13 0
2018-06-11 $38.25 $38.25 $38.25 $38.25 $33.13 300
2018-06-08 $37.20 $37.20 $37.20 $37.20 $32.22 0
2018-06-07 $37.20 $37.20 $37.20 $37.20 $32.22 0
2018-06-06 $37.20 $37.20 $37.20 $37.20 $32.22 0
2018-06-05 $37.20 $37.20 $37.20 $37.20 $32.22 6,000
2018-06-04 $37.20 $37.20 $37.20 $37.20 $32.22 49,700
2018-06-01 $35.69 $35.69 $35.69 $35.69 $30.91 3,300
2018-05-31 $35.69 $35.69 $35.69 $35.69 $30.91 0
2018-05-30 $35.69 $35.69 $35.69 $35.69 $30.91 2,167
2018-05-29 $35.52 $35.52 $35.52 $35.52 $30.76 0
2018-05-25 $35.52 $35.52 $35.52 $35.52 $30.76 1,878
2018-05-24 $37.45 $37.45 $37.45 $37.45 $32.44 0
2018-05-23 $37.45 $37.45 $37.45 $37.45 $32.44 0
2018-05-22 $37.45 $37.45 $37.45 $37.45 $32.44 26
2018-05-21 $37.45 $37.45 $37.45 $37.45 $32.44 500
2018-05-18 $36.99 $36.99 $36.95 $36.95 $32.00 1,583
2018-05-17 $35.90 $35.90 $35.90 $35.90 $31.09 1
2018-05-16 $35.90 $35.90 $35.90 $35.90 $31.09 0
2018-05-15 $35.90 $35.90 $35.90 $35.90 $31.09 500
2018-05-14 $36.53 $36.53 $36.53 $36.53 $31.64 0
2018-05-11 $36.53 $36.53 $36.52 $36.53 $31.64 636
2018-05-10 $36.45 $36.46 $36.45 $36.46 $31.58 28,146
2018-05-09 $36.08 $36.08 $36.08 $36.08 $31.25 0
2018-05-08 $36.62 $36.62 $36.08 $36.08 $31.25 24,283
2018-05-07 $36.35 $36.35 $36.35 $36.35 $31.48 30
2018-05-04 $36.35 $36.35 $36.35 $36.35 $31.48 0
2018-05-03 $36.35 $36.35 $36.35 $36.35 $31.48 200
2018-05-02 $36.30 $36.30 $35.65 $35.65 $30.88 400
2018-05-01 $35.50 $35.50 $35.50 $35.50 $30.75 0
2018-04-30 $35.50 $35.50 $35.50 $35.50 $30.75 0
2018-04-27 $35.50 $35.50 $35.50 $35.50 $30.75 16,989
2018-04-26 $34.45 $34.45 $34.45 $34.45 $29.84 170
2018-04-25 $34.45 $34.45 $34.45 $34.45 $29.84 0
2018-04-24 $35.55 $35.55 $34.45 $34.45 $29.84 1,651
2018-04-23 $35.06 $35.06 $35.06 $35.06 $30.37 0
2018-04-20 $35.06 $35.06 $35.06 $35.06 $30.37 24,361
2018-04-19 $35.06 $35.06 $35.06 $35.06 $30.37 400
2018-04-18 $33.70 $33.70 $33.70 $33.70 $29.19 0
2018-04-17 $33.70 $33.70 $33.70 $33.70 $29.19 15
2018-04-16 $33.70 $33.70 $33.70 $33.70 $29.19 300
2018-04-13 $34.00 $34.00 $34.00 $34.00 $29.45 0
2018-04-12 $34.00 $34.00 $34.00 $34.00 $29.45 0
2018-04-11 $34.00 $34.00 $34.00 $34.00 $29.45 0
2018-04-10 $34.00 $34.00 $34.00 $34.00 $29.45 1,200
2018-04-09 $33.65 $33.65 $33.65 $33.65 $29.14 6,642
2018-04-06 $33.80 $33.80 $33.41 $33.65 $29.14 9,064
2018-04-05 $33.71 $33.71 $33.71 $33.71 $29.20 129
2018-04-04 $33.80 $33.80 $33.80 $33.80 $29.27 0
2018-04-03 $33.80 $33.80 $33.80 $33.80 $29.27 0
2018-04-02 $33.80 $33.80 $33.80 $33.80 $29.27 0
2018-03-29 $33.80 $33.80 $33.80 $33.80 $29.27 0
2018-03-28 $33.80 $33.80 $33.80 $33.80 $29.27 429
2018-03-27 $34.53 $34.53 $34.53 $34.53 $29.91 100
2018-03-26 $34.53 $34.53 $34.53 $34.53 $29.91 2,527
2018-03-23 $34.53 $34.53 $34.53 $34.53 $29.91 0
2018-03-22 $34.53 $34.53 $34.53 $34.53 $29.91 22
2018-03-21 $34.53 $34.53 $34.53 $34.53 $29.91 1
2018-03-20 $34.53 $34.53 $34.53 $34.53 $29.91 0
2018-03-19 $34.53 $34.53 $34.53 $34.53 $29.91 0
2018-03-16 $34.53 $34.53 $34.53 $34.53 $29.91 8,110
2018-03-15 $34.05 $34.53 $34.05 $34.53 $29.91 6,796
2018-03-14 $34.70 $34.70 $34.70 $34.70 $30.05 0
2018-03-13 $34.70 $34.70 $34.70 $34.70 $30.05 0
2018-03-12 $34.70 $34.70 $34.70 $34.70 $30.05 0
2018-03-09 $34.70 $34.70 $34.70 $34.70 $30.05 100
2018-03-08 $34.10 $34.10 $34.10 $34.10 $29.53 0
2018-03-07 $34.10 $34.10 $34.10 $34.10 $29.02 11
2018-03-06 $34.10 $34.10 $34.10 $34.10 $28.61 0
2018-03-05 $34.10 $34.10 $34.10 $34.10 $28.61 0
2018-03-02 $34.10 $34.10 $34.10 $34.10 $28.61 0
2018-03-01 $34.10 $34.10 $34.10 $34.10 $28.61 0
2018-02-28 $34.10 $34.10 $34.10 $34.10 $28.61 0
2018-02-27 $34.10 $34.10 $34.10 $34.10 $28.61 0
2018-02-26 $34.10 $34.10 $34.10 $34.10 $28.61 0
2018-02-23 $34.10 $34.10 $34.10 $34.10 $28.61 0
2018-02-22 $34.10 $34.10 $34.10 $34.10 $28.61 1,025
2018-02-21 $35.68 $35.68 $35.68 $35.68 $29.93 29
2018-02-20 $35.68 $35.68 $35.68 $35.68 $29.93 0
2018-02-16 $35.68 $35.68 $35.68 $35.68 $29.93 100
2018-02-15 $33.47 $33.47 $33.47 $33.47 $28.08 362
2018-02-14 $33.47 $33.47 $33.47 $33.47 $28.08 2,400
2018-02-13 $33.29 $33.29 $33.29 $33.29 $27.93 200
2018-02-12 $33.29 $33.29 $33.29 $33.29 $27.93 200
2018-02-09 $33.80 $33.80 $33.80 $33.80 $28.36 0
2018-02-08 $33.80 $33.80 $33.80 $33.80 $28.36 0
2018-02-07 $33.80 $33.80 $33.80 $33.80 $28.36 0
2018-02-06 $33.80 $33.80 $33.80 $33.80 $28.36 10,000
2018-02-05 $39.02 $39.02 $39.02 $39.02 $32.74 0
2018-02-02 $39.02 $39.02 $39.02 $39.02 $32.74 0
2018-02-01 $39.02 $39.02 $39.02 $39.02 $32.74 1,325
2018-01-31 $39.02 $39.02 $39.02 $39.02 $32.74 0
2018-01-30 $39.02 $39.02 $39.02 $39.02 $32.74 0
2018-01-29 $39.02 $39.02 $39.02 $39.02 $32.74 0
2018-01-26 $39.02 $39.02 $39.02 $39.02 $32.74 0
2018-01-25 $38.95 $39.02 $38.95 $39.02 $32.74 200
2018-01-24 $39.45 $39.45 $39.45 $39.45 $33.10 0
2018-01-23 $38.80 $39.45 $38.80 $39.45 $33.10 200
2018-01-22 $37.55 $38.03 $37.55 $38.03 $31.91 2,382
2018-01-19 $36.60 $36.60 $36.60 $36.60 $30.71 0
2018-01-18 $36.60 $36.60 $36.60 $36.60 $30.71 0
2018-01-17 $36.70 $36.70 $36.60 $36.60 $30.71 2,000
2018-01-16 $36.49 $36.49 $36.49 $36.49 $30.61 500
2018-01-12 $36.84 $36.84 $36.84 $36.84 $30.91 1,000
2018-01-11 $36.40 $36.40 $36.40 $36.40 $30.54 750
2018-01-10 $37.20 $37.20 $37.20 $37.20 $31.21 0
2018-01-09 $37.20 $37.20 $37.20 $37.20 $31.21 2,000
2018-01-08 $37.07 $37.07 $37.07 $37.07 $31.10 0
2018-01-05 $37.29 $37.29 $37.07 $37.07 $31.10 49,980
2018-01-04 $35.72 $35.72 $35.72 $35.72 $29.97 0
2018-01-03 $35.72 $35.72 $35.72 $35.72 $29.97 0
2018-01-02 $35.89 $35.89 $35.70 $35.72 $29.97 9,200
2017-12-29 $36.70 $36.70 $36.70 $36.70 $30.79 138
2017-12-28 $35.50 $35.50 $35.50 $35.50 $29.78 70
2017-12-27 $35.50 $35.50 $35.50 $35.50 $29.78 1,900
2017-12-26 $34.84 $34.84 $34.84 $34.84 $29.23 374
2017-12-22 $35.10 $35.10 $35.10 $35.10 $29.45 0
2017-12-21 $35.18 $35.18 $35.10 $35.10 $29.45 5,796
2017-12-20 $34.65 $34.65 $34.65 $34.65 $29.07 540
2017-12-19 $33.80 $33.80 $33.80 $33.80 $28.36 58
2017-12-18 $33.80 $33.80 $33.80 $33.80 $28.36 116
2017-12-15 $33.80 $33.80 $33.80 $33.80 $28.36 0
2017-12-14 $33.80 $33.80 $33.80 $33.80 $28.36 1,600
2017-12-13 $34.58 $34.58 $34.58 $34.58 $29.01 5,400
2017-12-12 $35.00 $35.00 $35.00 $35.00 $29.36 0
2017-12-11 $35.00 $35.00 $35.00 $35.00 $29.36 0
2017-12-08 $35.00 $35.00 $35.00 $35.00 $29.36 1,000
2017-12-07 $34.86 $34.86 $34.86 $34.86 $29.25 113,172
2017-12-06 $34.60 $34.60 $34.60 $34.60 $29.03 0
2017-12-05 $34.60 $34.60 $34.60 $34.60 $29.03 100
2017-12-04 $34.80 $34.80 $34.80 $34.80 $29.20 0
2017-12-01 $34.80 $34.80 $34.80 $34.80 $29.20 0
2017-11-30 $34.80 $34.80 $34.80 $34.80 $29.20 0
2017-11-29 $34.80 $34.80 $34.80 $34.80 $29.20 200
2017-11-28 $36.33 $36.33 $36.33 $36.33 $30.48 0
2017-11-27 $36.33 $36.33 $36.33 $36.33 $30.48 5,000
2017-11-24 $36.33 $36.33 $36.33 $36.33 $30.48 0
2017-11-22 $36.33 $36.33 $36.33 $36.33 $30.48 0
2017-11-21 $36.33 $36.33 $36.33 $36.33 $30.48 0
2017-11-20 $36.33 $36.33 $36.33 $36.33 $30.48 0
2017-11-17 $35.35 $36.33 $35.35 $36.33 $30.48 533
2017-11-16 $35.40 $35.40 $35.40 $35.40 $29.70 0
2017-11-15 $35.40 $35.40 $35.40 $35.40 $29.70 200
2017-11-14 $34.80 $34.80 $34.80 $34.80 $29.20 0
2017-11-13 $34.80 $34.80 $34.80 $34.80 $29.20 200
2017-11-10 $37.00 $37.00 $37.00 $37.00 $31.04 0
2017-11-09 $37.00 $37.00 $37.00 $37.00 $31.04 50
2017-11-08 $37.00 $37.00 $37.00 $37.00 $31.04 0
2017-11-07 $37.00 $37.00 $37.00 $37.00 $31.04 0
2017-11-06 $37.00 $37.00 $37.00 $37.00 $31.04 4
2017-11-03 $37.00 $37.00 $37.00 $37.00 $31.04 0
2017-11-02 $37.00 $37.00 $37.00 $37.00 $31.04 0
2017-11-01 $37.00 $37.00 $37.00 $37.00 $31.04 0
2017-10-31 $37.00 $37.00 $37.00 $37.00 $31.04 0
2017-10-30 $37.00 $37.00 $37.00 $37.00 $31.04 0
2017-10-27 $37.00 $37.00 $37.00 $37.00 $31.04 0
2017-10-26 $37.00 $37.00 $37.00 $37.00 $31.04 0
2017-10-25 $37.00 $37.00 $37.00 $37.00 $31.04 0
2017-10-24 $37.00 $37.00 $37.00 $37.00 $31.04 1,000
2017-10-23 $36.60 $36.60 $36.60 $36.60 $30.71 0
2017-10-20 $36.60 $36.60 $36.60 $36.60 $30.71 0
2017-10-19 $36.60 $36.60 $36.60 $36.60 $30.71 0
2017-10-18 $36.60 $36.60 $36.60 $36.60 $30.71 0
2017-10-17 $36.60 $36.60 $36.60 $36.60 $30.71 0
2017-10-16 $36.60 $36.60 $36.60 $36.60 $30.71 0
2017-10-13 $36.60 $36.60 $36.60 $36.60 $30.71 1
2017-10-12 $36.60 $36.60 $36.60 $36.60 $30.71 0
2017-10-11 $36.60 $36.60 $36.60 $36.60 $30.71 0
2017-10-10 $36.60 $36.60 $36.60 $36.60 $30.71 1,350
2017-10-09 $36.60 $36.60 $36.60 $36.60 $30.71 0
2017-10-06 $36.60 $36.60 $36.60 $36.60 $30.71 0
2017-10-05 $36.60 $36.60 $36.60 $36.60 $30.71 100
2017-10-04 $36.30 $36.30 $36.30 $36.30 $30.45 7,100
2017-10-03 $36.30 $36.30 $36.30 $36.30 $30.45 0
2017-10-02 $36.30 $36.30 $36.30 $36.30 $30.45 0
2017-09-29 $36.30 $36.30 $36.30 $36.30 $30.45 0
2017-09-28 $36.30 $36.30 $36.30 $36.30 $30.45 0
2017-09-27 $36.30 $36.30 $36.30 $36.30 $30.45 0
2017-09-26 $36.30 $36.30 $36.30 $36.30 $30.45 0
2017-09-25 $36.30 $36.30 $36.30 $36.30 $30.45 0
2017-09-22 $36.74 $36.74 $36.30 $36.30 $30.45 4,327
2017-09-21 $36.75 $36.75 $36.75 $36.75 $30.83 2,000
2017-09-20 $35.90 $35.90 $35.90 $35.90 $30.12 0
2017-09-19 $35.90 $35.90 $35.90 $35.90 $30.12 0
2017-09-18 $35.90 $35.90 $35.90 $35.90 $30.12 500
2017-09-15 $36.17 $36.17 $36.17 $36.17 $30.35 0
2017-09-14 $36.17 $36.17 $36.17 $36.17 $30.35 0
2017-09-13 $36.17 $36.17 $36.17 $36.17 $30.35 0
2017-09-12 $36.17 $36.17 $36.17 $36.17 $30.35 0
2017-09-11 $36.17 $36.17 $36.17 $36.17 $30.35 0
2017-09-08 $35.72 $35.72 $35.72 $35.72 $29.97 0
2017-09-07 $36.17 $36.17 $36.17 $36.17 $30.35 0
2017-09-06 $36.17 $36.17 $36.17 $36.17 $30.35 0
2017-09-05 $36.17 $36.17 $36.17 $36.17 $30.19 0
2017-09-01 $36.17 $36.17 $36.17 $36.17 $30.19 100
2017-08-31 $35.60 $35.60 $35.60 $35.60 $29.71 0
2017-08-30 $35.60 $35.60 $35.60 $35.60 $29.71 69
2017-08-29 $35.60 $35.60 $35.60 $35.60 $29.71 0
2017-08-28 $35.60 $35.60 $35.60 $35.60 $29.71 0
2017-08-25 $35.60 $35.60 $35.60 $35.60 $29.71 0
2017-08-24 $35.60 $35.60 $35.60 $35.60 $29.71 100
2017-08-23 $34.15 $34.20 $34.15 $34.20 $28.54 3,255
2017-08-22 $34.25 $34.25 $34.25 $34.25 $28.58 100
2017-08-21 $34.10 $34.10 $34.10 $34.10 $28.46 300
2017-08-18 $34.85 $34.85 $34.85 $34.85 $29.08 0
2017-08-17 $34.85 $34.85 $34.85 $34.85 $29.08 60
2017-08-16 $34.85 $34.85 $34.85 $34.85 $29.08 0
2017-08-15 $34.85 $34.85 $34.85 $34.85 $29.08 0
2017-08-14 $34.85 $34.85 $34.85 $34.85 $29.08 0
2017-08-11 $34.85 $34.85 $34.85 $34.85 $29.08 0
2017-08-10 $34.85 $34.85 $34.85 $34.85 $29.08 0
2017-08-09 $34.85 $34.85 $34.85 $34.85 $29.08 0
2017-08-08 $34.85 $34.85 $34.85 $34.85 $29.08 0
2017-08-07 $34.85 $34.85 $34.85 $34.85 $29.08 400
2017-08-04 $35.55 $35.55 $35.55 $35.55 $29.67 900
2017-08-03 $35.55 $35.55 $35.55 $35.55 $29.67 0
2017-08-02 $35.55 $35.55 $35.55 $35.55 $29.67 0
2017-08-01 $35.55 $35.55 $35.55 $35.55 $29.67 0
2017-07-31 $35.55 $35.55 $35.55 $35.55 $29.67 0
2017-07-28 $35.55 $35.55 $35.55 $35.55 $29.67 0
2017-07-27 $35.55 $35.55 $35.55 $35.55 $29.67 0
2017-07-26 $35.55 $35.55 $35.55 $35.55 $29.67 0
2017-07-25 $35.55 $35.55 $35.55 $35.55 $29.67 0
2017-07-24 $35.55 $35.55 $35.55 $35.55 $29.67 0
2017-07-21 $35.55 $35.55 $35.55 $35.55 $29.67 0
2017-07-20 $35.55 $35.55 $35.55 $35.55 $29.67 600
2017-07-19 $35.75 $35.75 $35.75 $35.75 $29.83 300
2017-07-18 $35.50 $35.50 $35.50 $35.50 $29.63 4,070
2017-07-17 $35.50 $35.50 $35.50 $35.50 $29.63 0
2017-07-14 $35.50 $35.50 $35.50 $35.50 $29.63 0
2017-07-13 $35.50 $35.50 $35.50 $35.50 $29.63 0
2017-07-12 $35.50 $35.50 $35.50 $35.50 $29.63 0
2017-07-11 $35.50 $35.50 $35.50 $35.50 $29.63 0
2017-07-10 $35.50 $35.50 $35.50 $35.50 $29.63 0
2017-07-07 $35.50 $35.50 $35.50 $35.50 $29.63 0
2017-07-06 $35.50 $35.50 $35.50 $35.50 $29.63 1,333
2017-07-05 $35.29 $35.29 $35.29 $35.29 $29.45 0
2017-07-03 $35.29 $35.29 $35.29 $35.29 $29.45 0
2017-06-30 $35.29 $35.29 $35.29 $35.29 $29.45 500
2017-06-29 $35.35 $35.35 $35.35 $35.35 $29.50 0
2017-06-28 $35.35 $35.35 $35.35 $35.35 $29.50 0
2017-06-27 $35.35 $35.35 $35.35 $35.35 $29.50 3,400
2017-06-26 $36.15 $36.15 $36.15 $36.15 $30.17 0
2017-06-23 $36.15 $36.15 $36.15 $36.15 $30.17 0
2017-06-22 $36.15 $36.15 $36.15 $36.15 $30.17 0
2017-06-21 $36.15 $36.15 $36.15 $36.15 $30.17 0
2017-06-20 $36.49 $36.49 $36.15 $36.15 $30.17 1,250
2017-06-19 $36.12 $36.12 $36.12 $36.12 $30.14 0
2017-06-16 $36.12 $36.12 $36.12 $36.12 $30.14 21
2017-06-15 $36.12 $36.12 $36.12 $36.12 $30.14 0
2017-06-14 $36.12 $36.12 $36.12 $36.12 $30.14 0
2017-06-13 $36.20 $36.20 $36.12 $36.12 $30.14 3,473
2017-06-12 $35.95 $35.95 $35.95 $35.95 $30.00 621
2017-06-09 $35.70 $35.70 $35.70 $35.70 $29.79 0
2017-06-08 $35.70 $35.70 $35.70 $35.70 $29.79 0
2017-06-07 $35.70 $35.70 $35.70 $35.70 $29.79 900
2017-06-06 $35.90 $35.90 $35.90 $35.90 $29.96 0
2017-06-05 $35.90 $35.90 $35.90 $35.90 $29.96 3,600
2017-06-02 $35.90 $35.90 $35.90 $35.90 $29.96 0
2017-06-01 $35.90 $35.90 $35.90 $35.90 $29.96 0
2017-05-31 $35.91 $35.91 $35.90 $35.90 $29.96 2,167
2017-05-30 $36.20 $36.20 $36.20 $36.20 $30.21 805
2017-05-26 $36.20 $36.20 $36.20 $36.20 $30.21 0
2017-05-25 $36.20 $36.20 $36.20 $36.20 $30.21 422
2017-05-24 $36.20 $36.20 $36.20 $36.20 $30.21 0
2017-05-23 $36.20 $36.20 $36.20 $36.20 $30.21 0
2017-05-22 $36.20 $36.20 $36.20 $36.20 $30.21 200
2017-05-19 $37.00 $37.00 $37.00 $37.00 $30.88 0
2017-05-18 $37.00 $37.00 $37.00 $37.00 $30.88 0
2017-05-17 $37.00 $37.00 $37.00 $37.00 $30.88 0
2017-05-16 $37.00 $37.00 $37.00 $37.00 $30.88 11,000
2017-05-15 $37.00 $37.00 $37.00 $37.00 $30.88 0
2017-05-12 $37.00 $37.00 $37.00 $37.00 $30.88 0
2017-05-11 $37.00 $37.00 $37.00 $37.00 $30.88 0
2017-05-10 $37.00 $37.00 $37.00 $37.00 $30.88 0
2017-05-09 $37.00 $37.00 $37.00 $37.00 $30.88 0
2017-05-08 $37.00 $37.00 $37.00 $37.00 $30.88 6
2017-05-05 $37.00 $37.00 $37.00 $37.00 $30.88 4
2017-05-04 $37.00 $37.00 $37.00 $37.00 $30.88 0
2017-05-03 $37.00 $37.00 $37.00 $37.00 $30.88 13,600
2017-05-02 $37.10 $37.10 $37.10 $37.10 $30.96 5,000
2017-05-01 $36.29 $36.29 $36.29 $36.29 $30.29 0
2017-04-28 $36.29 $36.29 $36.29 $36.29 $30.29 0
2017-04-27 $36.29 $36.29 $36.29 $36.29 $30.29 60
2017-04-26 $36.29 $36.29 $36.29 $36.29 $30.29 0
2017-04-25 $36.29 $36.29 $36.29 $36.29 $30.29 0
2017-04-24 $36.10 $36.29 $36.10 $36.29 $30.29 1,100
2017-04-21 $34.20 $34.20 $34.20 $34.20 $28.54 0
2017-04-20 $34.20 $34.20 $34.20 $34.20 $28.54 0
2017-04-19 $34.20 $34.20 $34.20 $34.20 $28.54 10
2017-04-18 $34.20 $34.20 $34.20 $34.20 $28.54 0
2017-04-17 $34.20 $34.20 $34.20 $34.20 $28.54 0
2017-04-13 $34.20 $34.20 $34.20 $34.20 $28.54 0
2017-04-12 $34.20 $34.20 $34.20 $34.20 $28.54 0
2017-04-11 $34.32 $34.32 $34.20 $34.20 $28.54 10,000
2017-04-10 $34.30 $34.35 $34.30 $34.35 $28.67 19,068
2017-04-07 $34.85 $34.85 $34.85 $34.85 $29.08 0
2017-04-06 $34.85 $34.85 $34.85 $34.85 $29.08 0
2017-04-05 $34.85 $34.85 $34.85 $34.85 $29.08 0
2017-04-04 $34.85 $34.85 $34.85 $34.85 $29.08 4
2017-04-03 $34.85 $34.85 $34.85 $34.85 $29.08 0
2017-03-31 $34.85 $34.85 $34.85 $34.85 $29.08 0
2017-03-30 $34.85 $34.85 $34.85 $34.85 $29.08 0
2017-03-29 $34.85 $34.85 $34.85 $34.85 $29.08 0
2017-03-28 $34.85 $34.85 $34.85 $34.85 $29.08 400
2017-03-27 $34.70 $34.70 $34.70 $34.70 $28.96 0
2017-03-24 $34.70 $34.70 $34.70 $34.70 $28.96 500
2017-03-23 $35.50 $35.50 $35.50 $35.50 $29.63 0
2017-03-22 $35.50 $35.50 $35.50 $35.50 $29.63 0
2017-03-21 $35.50 $35.50 $35.50 $35.50 $29.63 100
2017-03-20 $34.90 $34.90 $34.90 $34.90 $29.13 0
2017-03-17 $34.90 $34.90 $34.90 $34.90 $29.13 200
2017-03-16 $34.30 $34.30 $34.30 $34.30 $28.62 0
2017-03-15 $34.30 $34.30 $34.30 $34.30 $28.62 0
2017-03-14 $34.30 $34.30 $34.30 $34.30 $28.62 100
2017-03-13 $33.55 $33.55 $33.55 $33.55 $28.00 0
2017-03-10 $33.55 $33.55 $33.55 $33.55 $28.00 0
2017-03-09 $33.55 $33.55 $33.55 $33.55 $28.00 0
2017-03-08 $33.55 $33.55 $33.55 $33.55 $27.60 0
2017-03-07 $33.55 $33.55 $33.55 $33.55 $27.22 30
2017-03-06 $33.55 $33.55 $33.55 $33.55 $27.22 0
2017-03-03 $33.55 $33.55 $33.55 $33.55 $27.22 95
2017-03-02 $33.55 $33.55 $33.55 $33.55 $27.22 95
2017-03-01 $33.55 $33.55 $33.55 $33.55 $27.22 0
2017-02-28 $33.55 $33.55 $33.55 $33.55 $27.22 200
2017-02-27 $32.65 $32.65 $32.65 $32.65 $26.49 0
2017-02-24 $32.65 $32.65 $32.65 $32.65 $26.49 5,000
2017-02-23 $34.75 $34.75 $34.75 $34.75 $28.20 0
2017-02-22 $34.75 $34.75 $34.75 $34.75 $28.20 0
2017-02-21 $34.75 $34.75 $34.75 $34.75 $28.20 600
2017-02-17 $34.30 $34.30 $34.30 $34.30 $27.83 1,208
2017-02-16 $34.05 $34.05 $34.05 $34.05 $27.63 0
2017-02-15 $34.05 $34.05 $34.05 $34.05 $27.63 0
2017-02-14 $34.05 $34.05 $34.05 $34.05 $27.63 100
2017-02-13 $35.29 $35.29 $34.55 $34.55 $28.03 900
2017-02-10 $34.41 $34.41 $34.41 $34.41 $27.92 0
2017-02-09 $34.41 $34.41 $34.41 $34.41 $27.92 200
2017-02-08 $34.80 $34.80 $34.80 $34.80 $28.24 0
2017-02-07 $34.80 $34.80 $34.80 $34.80 $28.24 0
2017-02-06 $34.80 $34.80 $34.80 $34.80 $28.24 500
2017-02-03 $35.16 $35.16 $35.16 $35.16 $28.53 0
2017-02-02 $35.16 $35.16 $35.16 $35.16 $28.53 30
2017-02-01 $35.16 $35.16 $35.16 $35.16 $28.53 100
2017-01-31 $34.65 $34.65 $34.65 $34.65 $28.12 4,002
2017-01-30 $34.45 $34.45 $34.45 $34.45 $27.95 0
2017-01-27 $34.45 $34.45 $34.45 $34.45 $27.95 0
2017-01-26 $34.45 $34.45 $34.45 $34.45 $27.95 2,143
2017-01-25 $34.45 $34.45 $34.45 $34.45 $27.95 0
2017-01-24 $34.45 $34.45 $34.45 $34.45 $27.95 0
2017-01-23 $34.45 $34.45 $34.45 $34.45 $27.95 80
2017-01-20 $34.45 $34.45 $34.45 $34.45 $27.95 0
2017-01-19 $34.45 $34.45 $34.45 $34.45 $27.95 0
2017-01-18 $34.45 $34.45 $34.45 $34.45 $27.95 370
2017-01-17 $33.29 $33.29 $33.29 $33.29 $27.01 0
2017-01-13 $33.29 $33.29 $33.29 $33.29 $27.01 60
2017-01-12 $33.29 $33.29 $33.29 $33.29 $27.01 0
2017-01-11 $33.29 $33.29 $33.29 $33.29 $27.01 65
2017-01-10 $33.29 $33.29 $33.29 $33.29 $27.01 0
2017-01-09 $33.29 $33.29 $33.29 $33.29 $27.01 0
2017-01-06 $33.75 $33.75 $33.29 $33.29 $27.01 6,846
2017-01-05 $33.59 $33.59 $33.59 $33.59 $27.26 0
2017-01-04 $33.59 $33.59 $33.59 $33.59 $27.26 187
2017-01-03 $33.60 $33.60 $32.90 $32.96 $26.74 6,209
2016-12-30 $34.45 $34.45 $34.45 $34.45 $27.95 390
2016-12-29 $33.75 $33.75 $33.75 $33.75 $27.39 270
2016-12-28 $33.20 $33.20 $33.20 $33.20 $26.94 1,807
2016-12-27 $33.20 $33.20 $33.20 $33.20 $26.94 800
2016-12-23 $33.29 $33.29 $33.29 $33.29 $27.01 111
2016-12-22 $33.20 $33.20 $33.20 $33.20 $26.94 0
2016-12-21 $33.20 $33.20 $33.20 $33.20 $26.94 142
2016-12-20 $33.35 $33.35 $33.35 $33.35 $27.06 60
2016-12-19 $33.35 $33.35 $33.35 $33.35 $27.06 0
2016-12-16 $33.35 $33.35 $33.35 $33.35 $27.06 0
2016-12-15 $33.35 $33.35 $33.35 $33.35 $27.06 199
2016-12-14 $34.20 $34.20 $34.20 $34.20 $27.75 0
2016-12-13 $34.20 $34.20 $34.20 $34.20 $27.75 0
2016-12-12 $34.20 $34.20 $34.20 $34.20 $27.75 0
2016-12-09 $34.00 $34.20 $34.00 $34.20 $27.75 19,080
2016-12-08 $34.05 $34.05 $34.05 $34.05 $27.63 3,000
2016-12-07 $34.05 $34.05 $34.05 $34.05 $27.63 8,442
2016-12-06 $33.40 $33.40 $33.40 $33.40 $27.10 0
2016-12-05 $33.40 $33.40 $33.40 $33.40 $27.10 0
2016-12-02 $33.40 $33.40 $33.40 $33.40 $27.10 0
2016-12-01 $33.40 $33.40 $33.40 $33.40 $27.10 825
2016-11-30 $33.40 $33.40 $33.40 $33.40 $27.10 0
2016-11-29 $33.40 $33.40 $33.40 $33.40 $27.10 0
2016-11-28 $33.40 $33.40 $33.40 $33.40 $27.10 0
2016-11-25 $33.40 $33.40 $33.40 $33.40 $27.10 287
2016-11-23 $33.40 $33.40 $33.40 $33.40 $27.10 0
2016-11-22 $33.40 $33.40 $33.40 $33.40 $27.10 0
2016-11-21 $33.40 $33.40 $33.40 $33.40 $27.10 0
2016-11-18 $33.40 $33.40 $33.40 $33.40 $27.10 0
2016-11-17 $33.40 $33.40 $33.40 $33.40 $27.10 3
2016-11-16 $33.40 $33.40 $33.40 $33.40 $27.10 610
2016-11-15 $34.20 $34.20 $34.20 $34.20 $27.75 19,084
2016-11-14 $34.23 $34.23 $34.20 $34.20 $27.75 1,330
2016-11-11 $34.70 $34.70 $34.70 $34.70 $28.16 138
2016-11-10 $36.31 $36.31 $35.40 $35.40 $28.72 30,881
2016-11-09 $35.10 $35.10 $35.10 $35.10 $28.48 1,900
2016-11-08 $32.15 $32.15 $32.15 $32.15 $26.09 14
2016-11-07 $32.15 $32.15 $32.15 $32.15 $26.09 3
2016-11-04 $32.15 $32.15 $32.15 $32.15 $26.09 35
2016-11-03 $32.15 $32.15 $32.15 $32.15 $26.09 42
2016-11-02 $32.15 $32.15 $32.15 $32.15 $26.09 50
2016-11-01 $32.15 $32.15 $32.15 $32.15 $26.09 0
2016-10-31 $32.15 $32.15 $32.15 $32.15 $26.09 1,000
2016-10-28 $33.10 $33.10 $33.10 $33.10 $26.86 0
2016-10-27 $33.10 $33.10 $33.10 $33.10 $26.86 0
2016-10-26 $33.10 $33.10 $33.10 $33.10 $26.86 0
2016-10-25 $33.10 $33.10 $33.10 $33.10 $26.86 0
2016-10-24 $33.10 $33.10 $33.10 $33.10 $26.86 0
2016-10-21 $33.10 $33.10 $33.10 $33.10 $26.86 0
2016-10-20 $33.10 $33.10 $33.10 $33.10 $26.86 0
2016-10-19 $33.10 $33.10 $33.10 $33.10 $26.86 0
2016-10-18 $33.10 $33.10 $33.10 $33.10 $26.86 470
2016-10-17 $32.35 $32.35 $32.35 $32.35 $26.25 614
2016-10-14 $33.96 $33.96 $33.96 $33.96 $27.56 0
2016-10-13 $33.96 $33.96 $33.96 $33.96 $27.56 0
2016-10-12 $33.96 $33.96 $33.96 $33.96 $27.56 0
2016-10-11 $33.96 $33.96 $33.96 $33.96 $27.56 0
2016-10-10 $33.96 $33.96 $33.96 $33.96 $27.56 0
2016-10-07 $33.96 $33.96 $33.96 $33.96 $27.56 0
2016-10-06 $33.96 $33.96 $33.96 $33.96 $27.56 20
2016-10-05 $33.96 $33.96 $33.96 $33.96 $27.56 0
2016-10-04 $33.96 $34.06 $33.96 $33.96 $27.56 7,954
2016-10-03 $33.18 $33.18 $33.18 $33.18 $26.92 0
2016-09-30 $33.18 $33.18 $33.18 $33.18 $26.92 0
2016-09-29 $33.18 $33.18 $33.18 $33.18 $26.92 0
2016-09-28 $33.00 $33.18 $33.00 $33.18 $26.92 1,465
2016-09-27 $32.36 $32.36 $32.36 $32.36 $26.26 0
2016-09-26 $32.36 $32.36 $32.36 $32.36 $26.26 0
2016-09-23 $32.36 $32.36 $32.36 $32.36 $26.26 0
2016-09-22 $32.36 $32.36 $32.36 $32.36 $26.26 0
2016-09-21 $32.36 $32.36 $32.36 $32.36 $26.26 152
2016-09-20 $32.43 $32.43 $32.43 $32.43 $26.31 0
2016-09-19 $32.43 $32.43 $32.43 $32.43 $26.31 0
2016-09-16 $32.43 $32.43 $32.43 $32.43 $26.31 0
2016-09-15 $32.43 $32.43 $32.43 $32.43 $26.31 0
2016-09-14 $32.43 $32.43 $32.43 $32.43 $26.31 10,330
2016-09-13 $32.43 $32.43 $32.43 $32.43 $26.31 78
2016-09-12 $32.43 $32.43 $32.43 $32.43 $26.31 154
2016-09-09 $34.09 $34.09 $34.09 $34.09 $27.66 0
2016-09-08 $34.09 $34.09 $34.09 $34.09 $27.66 0
2016-09-07 $34.09 $34.09 $34.09 $34.09 $27.66 0
2016-09-06 $34.01 $34.09 $33.96 $34.09 $27.51 65,627
2016-09-02 $33.65 $33.65 $33.65 $33.65 $27.15 145
2016-09-01 $33.30 $33.35 $33.30 $33.35 $26.91 429
2016-08-31 $33.55 $33.55 $33.55 $33.55 $27.07 0
2016-08-30 $33.60 $33.60 $33.55 $33.55 $27.07 4,807
2016-08-29 $33.46 $33.46 $33.00 $33.00 $26.63 2,500
2016-08-26 $33.55 $33.55 $33.55 $33.55 $27.07 4,861
2016-08-25 $33.20 $33.20 $33.20 $33.20 $26.79 2,212
2016-08-24 $32.45 $32.49 $32.45 $32.49 $26.22 1,828
2016-08-23 $32.78 $32.78 $32.78 $32.78 $26.45 59
2016-08-22 $32.95 $32.95 $32.70 $32.78 $26.45 1,203
2016-08-19 $32.80 $32.80 $32.80 $32.80 $26.47 47
2016-08-18 $32.80 $32.80 $32.80 $32.80 $26.47 53
2016-08-17 $32.81 $32.81 $32.80 $32.80 $26.47 877
2016-08-16 $32.34 $32.71 $32.34 $32.39 $26.14 6,298
2016-08-15 $31.45 $31.45 $31.45 $31.45 $25.38 0
2016-08-12 $31.45 $31.45 $31.45 $31.45 $25.38 11,795
2016-08-11 $31.15 $31.25 $31.00 $31.04 $25.05 3,981
2016-08-10 $30.75 $30.75 $30.75 $30.75 $24.81 260
2016-08-09 $30.60 $30.60 $30.37 $30.60 $24.69 4,200
2016-08-08 $29.86 $29.86 $29.86 $29.86 $24.10 0
2016-08-05 $29.86 $29.86 $29.86 $29.86 $24.10 102
2016-08-04 $29.45 $29.45 $29.45 $29.45 $23.77 1,250
2016-08-03 $29.99 $29.99 $29.99 $29.99 $24.20 107
2016-08-02 $30.04 $30.04 $29.99 $29.99 $24.20 679
2016-08-01 $29.75 $29.75 $29.75 $29.75 $24.01 0
2016-07-29 $29.75 $29.75 $29.75 $29.75 $24.01 0
2016-07-28 $29.75 $29.75 $29.75 $29.75 $24.01 0
2016-07-27 $29.86 $29.86 $29.75 $29.75 $24.01 1,419
2016-07-26 $29.47 $29.51 $29.47 $29.51 $23.81 200
2016-07-25 $27.42 $27.42 $27.42 $27.42 $22.13 1,171
2016-07-22 $27.42 $27.42 $27.42 $27.42 $22.13 65
2016-07-21 $27.42 $27.42 $27.42 $27.42 $22.13 0
2016-07-20 $27.42 $27.42 $27.42 $27.42 $22.13 0
2016-07-19 $27.42 $27.42 $27.42 $27.42 $22.13 0
2016-07-18 $27.42 $27.42 $27.42 $27.42 $22.13 0
2016-07-15 $27.42 $27.42 $27.42 $27.42 $22.13 0
2016-07-14 $27.42 $27.42 $27.42 $27.42 $22.13 31
2016-07-13 $27.42 $27.42 $27.42 $27.42 $22.13 0
2016-07-12 $27.42 $27.42 $27.42 $27.42 $22.13 86
2016-07-11 $27.42 $27.42 $27.42 $27.42 $22.13 0
2016-07-08 $27.42 $27.42 $27.42 $27.42 $22.13 154
2016-07-07 $27.42 $27.42 $27.42 $27.42 $22.13 0
2016-07-06 $27.42 $27.42 $27.42 $27.42 $22.13 201
2016-07-05 $27.49 $27.49 $27.49 $27.49 $22.18 417
2016-07-01 $26.02 $26.02 $26.02 $26.02 $21.00 0
2016-06-30 $26.02 $26.02 $26.02 $26.02 $21.00 40
2016-06-29 $26.02 $26.02 $26.02 $26.02 $21.00 0
2016-06-28 $26.02 $26.02 $26.02 $26.02 $21.00 64
2016-06-27 $26.02 $26.02 $26.02 $26.02 $21.00 240
2016-06-24 $28.05 $28.05 $28.05 $28.05 $22.64 9,269
2016-06-23 $31.09 $31.09 $31.00 $31.00 $25.02 341
2016-06-22 $30.00 $30.00 $30.00 $30.00 $24.21 71
2016-06-21 $30.00 $30.00 $30.00 $30.00 $24.21 5,106
2016-06-20 $30.10 $30.10 $30.10 $30.10 $24.29 6,107
2016-06-17 $28.54 $28.60 $28.54 $28.60 $23.08 670
2016-06-16 $28.15 $28.15 $28.15 $28.15 $22.72 96
2016-06-15 $28.39 $28.39 $28.15 $28.15 $22.72 477
2016-06-14 $28.19 $28.22 $28.19 $28.22 $22.77 1,569
2016-06-13 $28.47 $28.47 $28.44 $28.44 $22.95 399
2016-06-10 $29.43 $29.43 $29.43 $29.43 $23.75 8,289
2016-06-09 $30.29 $30.29 $30.29 $30.29 $24.44 398
2016-06-08 $30.56 $30.56 $30.56 $30.56 $24.66 22
2016-06-07 $30.60 $30.60 $30.56 $30.56 $24.66 400
2016-06-06 $30.39 $30.39 $29.91 $29.91 $24.14 722
2016-06-03 $29.60 $29.60 $29.60 $29.60 $23.89 118
2016-06-02 $30.00 $30.00 $30.00 $30.00 $24.21 0
2016-06-01 $29.92 $30.00 $29.92 $30.00 $24.21 3,216
2016-05-31 $30.21 $30.21 $30.21 $30.21 $24.38 0
2016-05-27 $30.21 $30.21 $30.21 $30.21 $24.38 0
2016-05-26 $30.21 $30.21 $30.21 $30.21 $24.38 3,028
2016-05-25 $30.42 $30.42 $30.42 $30.42 $24.55 4,752
2016-05-24 $29.91 $30.05 $29.85 $29.85 $24.09 29,455
2016-05-23 $29.62 $29.62 $29.62 $29.62 $23.90 0
2016-05-20 $29.71 $29.80 $29.62 $29.62 $23.90 2,353
2016-05-19 $29.20 $29.20 $29.20 $29.20 $23.56 100
2016-05-18 $29.08 $29.08 $28.51 $28.51 $23.01 16,456
2016-05-17 $29.18 $29.18 $29.18 $29.18 $23.55 0
2016-05-16 $29.18 $29.18 $29.18 $29.18 $23.55 338
2016-05-13 $29.41 $29.41 $29.41 $29.41 $23.73 0
2016-05-12 $29.41 $29.41 $29.41 $29.41 $23.73 1,231
2016-05-11 $29.00 $29.00 $28.95 $28.95 $23.36 12,001
2016-05-10 $29.20 $29.30 $29.20 $29.30 $23.64 27,007
2016-05-09 $28.70 $28.70 $28.70 $28.70 $23.16 259
2016-05-06 $29.50 $29.50 $29.50 $29.50 $23.81 0
2016-05-05 $29.50 $29.50 $29.50 $29.50 $23.81 1,416
2016-05-04 $29.50 $29.50 $29.50 $29.50 $23.81 60
2016-05-03 $29.50 $29.50 $29.50 $29.50 $23.81 0
2016-05-02 $29.50 $29.50 $29.50 $29.50 $23.81 29
2016-04-29 $29.50 $29.50 $29.50 $29.50 $23.81 0
2016-04-28 $29.50 $29.50 $29.50 $29.50 $23.81 0
2016-04-27 $29.50 $29.50 $29.50 $29.50 $23.81 2,293
2016-04-26 $28.70 $28.70 $28.70 $28.70 $23.16 0
2016-04-25 $28.70 $28.70 $28.70 $28.70 $23.16 10,000
2016-04-22 $28.70 $28.70 $28.70 $28.70 $23.16 0
2016-04-21 $28.70 $28.70 $28.70 $28.70 $23.16 0
2016-04-20 $28.70 $28.70 $28.70 $28.70 $23.16 700
2016-04-19 $28.74 $28.74 $28.74 $28.74 $23.19 437
2016-04-18 $28.74 $28.74 $28.74 $28.74 $23.19 117
2016-04-15 $28.85 $28.85 $28.85 $28.85 $23.28 410
2016-04-14 $28.85 $28.85 $28.85 $28.85 $23.28 0
2016-04-13 $28.85 $28.85 $28.85 $28.85 $23.28 100
2016-04-12 $28.70 $28.70 $28.70 $28.70 $23.16 0
2016-04-11 $28.70 $28.70 $28.70 $28.70 $23.16 1,720
2016-04-08 $28.30 $28.30 $28.30 $28.30 $22.84 480
2016-04-07 $27.35 $27.35 $27.35 $27.35 $22.07 0
2016-04-06 $27.35 $27.35 $27.35 $27.35 $22.07 0
2016-04-05 $27.35 $27.35 $27.35 $27.35 $22.07 398
2016-04-04 $27.35 $27.35 $27.35 $27.35 $22.07 8
2016-04-01 $27.35 $27.35 $27.35 $27.35 $22.07 120
2016-03-31 $27.35 $27.35 $27.35 $27.35 $22.07 0
2016-03-30 $27.35 $27.35 $27.35 $27.35 $22.07 0
2016-03-29 $27.35 $27.35 $27.35 $27.35 $22.07 848
2016-03-28 $27.35 $27.35 $27.35 $27.35 $22.07 400
2016-03-24 $27.31 $27.31 $27.31 $27.31 $22.04 563
2016-03-23 $27.84 $27.84 $27.84 $27.84 $22.47 0
2016-03-22 $27.84 $27.84 $27.84 $27.84 $22.47 28
2016-03-21 $27.84 $27.84 $27.84 $27.84 $22.47 0
2016-03-18 $27.84 $27.84 $27.84 $27.84 $22.47 0
2016-03-17 $27.84 $27.84 $27.84 $27.84 $22.47 0
2016-03-16 $27.84 $27.84 $27.84 $27.84 $22.47 107
2016-03-15 $27.84 $27.84 $27.84 $27.84 $22.47 0
2016-03-14 $27.84 $27.84 $27.84 $27.84 $22.47 167
2016-03-11 $25.80 $25.80 $25.80 $25.80 $20.82 0
2016-03-10 $25.80 $25.80 $25.80 $25.80 $20.82 120
2016-03-09 $27.10 $27.10 $27.10 $27.10 $21.87 3,090
2016-03-08 $27.10 $27.10 $27.10 $27.10 $21.52 0
2016-03-07 $27.10 $27.10 $27.10 $27.10 $21.52 0
2016-03-04 $27.10 $27.10 $27.10 $27.10 $21.52 517
2016-03-03 $26.15 $26.15 $26.15 $26.15 $20.77 0
2016-03-02 $26.15 $26.15 $26.15 $26.15 $20.77 0
2016-03-01 $26.15 $26.15 $26.15 $26.15 $20.77 50
2016-02-29 $26.15 $26.15 $26.15 $26.15 $20.77 125
2016-02-26 $24.97 $24.98 $24.97 $24.98 $19.84 393
2016-02-25 $25.35 $25.35 $25.35 $25.35 $20.13 1,064
2016-02-24 $25.35 $25.35 $25.35 $25.35 $20.13 0
2016-02-23 $25.35 $25.35 $25.35 $25.35 $20.13 500
2016-02-22 $25.03 $25.03 $25.03 $25.03 $19.88 0
2016-02-19 $25.03 $25.03 $25.03 $25.03 $19.88 0
2016-02-18 $25.03 $25.03 $25.03 $25.03 $19.88 0
2016-02-17 $25.03 $25.03 $25.03 $25.03 $19.88 25
2016-02-16 $24.70 $25.03 $24.70 $25.03 $19.88 2,585
2016-02-12 $24.09 $24.09 $24.09 $24.09 $19.13 195
2016-02-11 $23.84 $23.84 $23.84 $23.84 $18.93 0
2016-02-10 $23.84 $23.84 $23.84 $23.84 $18.93 37
2016-02-09 $23.45 $23.84 $23.45 $23.84 $18.93 322
2016-02-08 $24.19 $24.19 $24.19 $24.19 $19.21 170
2016-02-05 $25.35 $25.35 $25.35 $25.35 $20.13 2,035
2016-02-04 $25.60 $26.05 $25.60 $26.05 $20.69 638
2016-02-03 $26.67 $26.67 $26.67 $26.67 $21.18 0
2016-02-02 $26.67 $26.67 $26.67 $26.67 $21.18 0
2016-02-01 $26.67 $26.67 $26.67 $26.67 $21.18 25,193
2016-01-29 $26.67 $26.67 $26.67 $26.67 $21.18 315
2016-01-28 $26.06 $26.06 $26.06 $26.06 $20.69 0
2016-01-27 $26.06 $26.06 $26.06 $26.06 $20.69 185
2016-01-26 $26.06 $26.06 $26.06 $26.06 $20.69 125
2016-01-25 $26.00 $26.50 $26.00 $26.50 $21.04 474
2016-01-22 $25.25 $25.25 $25.25 $25.25 $20.05 0
2016-01-21 $24.88 $25.25 $24.88 $25.25 $20.05 7,223
2016-01-20 $24.98 $24.98 $24.98 $24.98 $19.84 60
2016-01-19 $24.98 $24.98 $24.98 $24.98 $19.84 17
2016-01-15 $25.20 $25.20 $24.96 $24.98 $19.84 880
2016-01-14 $26.10 $26.10 $26.10 $26.10 $20.73 1,600
2016-01-13 $26.52 $26.52 $26.52 $26.52 $21.06 198
2016-01-12 $26.60 $26.60 $26.45 $26.52 $21.06 1,502
2016-01-11 $26.65 $26.65 $26.65 $26.65 $21.16 303
2016-01-08 $26.90 $26.90 $26.90 $26.90 $21.36 0
2016-01-07 $26.90 $26.90 $26.90 $26.90 $21.36 440
2016-01-06 $27.68 $27.68 $27.68 $27.68 $21.98 389
2016-01-05 $28.16 $28.16 $28.14 $28.14 $22.35 472
2016-01-04 $28.91 $28.91 $28.91 $28.91 $22.96 0
2015-12-31 $28.91 $28.91 $28.91 $28.91 $22.96 0
2015-12-30 $28.91 $28.91 $28.91 $28.91 $22.96 0
2015-12-29 $28.91 $28.91 $28.91 $28.91 $22.96 0
2015-12-28 $28.91 $28.91 $28.91 $28.91 $22.96 50
2015-12-24 $28.80 $28.91 $28.80 $28.91 $22.96 230
2015-12-23 $28.60 $28.90 $28.60 $28.65 $22.75 1,273
2015-12-22 $28.58 $28.58 $28.30 $28.38 $22.54 662
2015-12-21 $28.30 $28.30 $28.30 $28.30 $22.47 157
2015-12-18 $28.30 $28.30 $28.30 $28.30 $22.47 2,973
2015-12-17 $28.45 $28.45 $28.28 $28.32 $22.49 3,532
2015-12-16 $27.95 $27.95 $27.95 $27.95 $22.19 263
2015-12-15 $28.43 $28.43 $28.43 $28.43 $22.57 107
2015-12-14 $28.15 $28.15 $28.15 $28.15 $22.35 128
2015-12-11 $29.30 $29.30 $29.30 $29.30 $23.27 549
2015-12-10 $29.30 $29.30 $29.30 $29.30 $23.27 432
2015-12-09 $29.30 $29.30 $29.30 $29.30 $23.27 186
2015-12-08 $28.95 $29.30 $28.95 $29.30 $23.27 5,573
2015-12-07 $29.09 $29.09 $29.09 $29.09 $23.10 0
2015-12-04 $29.09 $29.09 $29.09 $29.09 $23.10 1,421
2015-12-03 $29.09 $29.09 $29.09 $29.09 $23.10 150
2015-12-02 $29.42 $29.42 $29.42 $29.42 $23.36 365
2015-12-01 $29.45 $29.55 $29.25 $29.42 $23.36 38,663
2015-11-30 $29.25 $29.25 $29.25 $29.25 $23.23 208
2015-11-27 $29.25 $29.25 $29.25 $29.25 $23.23 875
2015-11-25 $28.79 $28.79 $28.79 $28.79 $22.86 0
2015-11-24 $28.79 $28.79 $28.79 $28.79 $22.86 52
2015-11-23 $28.79 $28.79 $28.79 $28.79 $22.86 980
2015-11-20 $28.79 $28.79 $28.79 $28.79 $22.86 199
2015-11-19 $26.82 $26.82 $26.82 $26.82 $21.30 930
2015-11-18 $27.50 $27.50 $26.82 $26.82 $21.30 930
2015-11-17 $27.25 $27.25 $27.25 $27.25 $21.64 2,307
2015-11-16 $26.65 $27.40 $26.65 $27.40 $21.76 476
2015-11-13 $26.65 $27.40 $26.65 $27.40 $21.76 1
2015-11-12 $26.65 $27.40 $26.65 $27.40 $21.76 4,240
2015-11-11 $26.65 $27.40 $26.65 $27.40 $21.76 933
2015-11-10 $26.65 $27.40 $26.65 $27.40 $21.76 389
2015-11-09 $27.35 $27.35 $27.32 $27.32 $21.69 309
2015-11-06 $27.61 $27.61 $27.39 $27.39 $21.75 0
2015-11-05 $27.61 $27.61 $27.39 $27.39 $21.75 0
2015-11-04 $27.61 $27.61 $27.39 $27.39 $21.75 27
2015-11-03 $27.61 $27.61 $27.39 $27.39 $21.75 1,640
2015-11-02 $27.20 $27.20 $27.20 $27.20 $21.60 0
2015-10-30 $27.20 $27.20 $27.20 $27.20 $21.60 188
2015-10-29 $26.79 $26.79 $26.79 $26.79 $21.27 170
2015-10-28 $26.45 $27.05 $26.45 $27.05 $21.48 25
2015-10-27 $26.45 $27.05 $26.45 $27.05 $21.48 0
2015-10-26 $26.45 $27.05 $26.45 $27.05 $21.48 0
2015-10-23 $26.45 $27.05 $26.45 $27.05 $21.48 0
2015-10-22 $26.45 $27.05 $26.45 $27.05 $21.48 1,710
2015-10-21 $26.45 $27.05 $26.45 $27.05 $21.48 75
2015-10-20 $26.45 $27.05 $26.45 $27.05 $21.48 1,039
2015-10-19 $26.51 $26.64 $26.50 $26.50 $21.04 19,978
2015-10-16 $27.59 $27.59 $27.59 $27.59 $21.91 0
2015-10-15 $27.59 $27.59 $27.59 $27.59 $21.91 1,273
2015-10-14 $26.90 $26.90 $26.90 $26.90 $21.36 105
2015-10-13 $26.90 $26.90 $26.90 $26.90 $21.36 750
2015-10-12 $25.99 $25.99 $25.99 $25.99 $20.64 57
2015-10-09 $25.99 $25.99 $25.99 $25.99 $20.64 0
2015-10-08 $25.99 $25.99 $25.99 $25.99 $20.64 0
2015-10-07 $25.99 $25.99 $25.99 $25.99 $20.64 80
2015-10-06 $25.99 $25.99 $25.99 $25.99 $20.64 0
2015-10-05 $25.99 $25.99 $25.99 $25.99 $20.64 686
2015-10-02 $25.99 $25.99 $25.99 $25.99 $20.64 782
2015-10-01 $25.99 $25.99 $25.99 $25.99 $20.64 140
2015-09-30 $25.92 $25.92 $25.92 $25.92 $20.58 420
2015-09-29 $26.60 $26.60 $25.55 $25.55 $20.29 280
2015-09-28 $27.40 $27.40 $27.40 $27.40 $21.76 0
2015-09-25 $28.01 $28.01 $27.40 $27.40 $21.76 880
2015-09-24 $28.41 $28.41 $28.41 $28.41 $22.56 0
2015-09-23 $28.41 $28.41 $28.41 $28.41 $22.56 1,025
2015-09-22 $28.70 $28.70 $28.70 $28.70 $22.79 40
2015-09-21 $28.70 $28.70 $28.70 $28.70 $22.79 136
2015-09-18 $29.26 $29.55 $28.90 $29.55 $23.46 26,117
2015-09-17 $29.35 $29.35 $29.35 $29.35 $23.31 561
2015-09-16 $28.90 $28.90 $28.90 $28.90 $22.95 0
2015-09-15 $28.90 $28.90 $28.90 $28.90 $22.95 385
2015-09-14 $29.62 $29.62 $29.62 $29.62 $23.52 30
2015-09-11 $29.62 $29.62 $29.62 $29.62 $23.52 413
2015-09-10 $29.75 $29.75 $29.75 $29.75 $23.62 1,100
2015-09-09 $27.85 $27.85 $27.85 $27.85 $22.11 0
2015-09-08 $27.85 $27.85 $27.85 $27.85 $21.97 50
2015-09-04 $27.85 $27.85 $27.85 $27.85 $21.97 240
2015-09-03 $28.61 $28.61 $28.61 $28.61 $22.57 0
2015-09-02 $28.61 $28.61 $28.61 $28.61 $22.57 70
2015-09-01 $28.61 $28.61 $28.61 $28.61 $22.57 4,690
2015-08-31 $29.43 $29.43 $29.43 $29.43 $23.22 1,340
2015-08-28 $29.20 $29.20 $29.20 $29.20 $23.03 190
2015-08-27 $29.55 $29.55 $29.55 $29.55 $23.31 190
2015-08-26 $27.80 $27.80 $27.80 $27.80 $21.93 141
2015-08-25 $28.25 $28.25 $28.10 $28.10 $22.17 3,490
2015-08-24 $30.29 $30.29 $30.29 $30.29 $23.89 70
2015-08-21 $30.29 $30.29 $30.29 $30.29 $23.89 0
2015-08-20 $30.29 $30.29 $30.29 $30.29 $23.89 249
2015-08-19 $30.09 $30.09 $29.80 $29.80 $23.51 855
2015-08-18 $30.61 $30.61 $30.61 $30.61 $24.15 112
2015-08-17 $30.58 $30.61 $30.58 $30.61 $24.15 1,150
2015-08-14 $30.40 $30.40 $30.40 $30.40 $23.98 708
2015-08-13 $30.40 $30.40 $30.40 $30.40 $23.98 130
2015-08-12 $30.15 $30.15 $30.15 $30.15 $23.78 0
2015-08-11 $30.15 $30.15 $30.15 $30.15 $23.78 200
2015-08-10 $29.65 $29.65 $29.65 $29.65 $23.39 149
2015-08-07 $29.65 $29.65 $29.65 $29.65 $23.39 120
2015-08-06 $29.65 $29.65 $29.65 $29.65 $23.39 0
2015-08-05 $29.65 $29.65 $29.65 $29.65 $23.39 0
2015-08-04 $29.65 $29.65 $29.65 $29.65 $23.39 0
2015-08-03 $29.65 $29.65 $29.65 $29.65 $23.39 7,930
2015-07-31 $28.81 $28.81 $28.80 $28.80 $22.72 0
2015-07-30 $28.81 $28.81 $28.80 $28.80 $22.72 2
2015-07-29 $28.81 $28.81 $28.80 $28.80 $22.72 68
2015-07-28 $28.81 $28.81 $28.80 $28.80 $22.72 0
2015-07-27 $28.81 $28.81 $28.80 $28.80 $22.72 0
2015-07-24 $28.81 $28.81 $28.80 $28.80 $22.72 110
2015-07-23 $28.81 $28.81 $28.80 $28.80 $22.72 0

CRH Plc (CRHCF) News Headlines

Recent CRH Plc (CRHCF) News
Similar Companies to CRH Plc (CRHCF) 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.