Dialog Semiconductor Plc (DLGNF) Exchange: PINK

  1. Overview
  2. Dialog Semiconductor Plc (DLGNF)

Data as of May 3, 2024

$80.41 ($0.00) 0.00%

Dialog Semiconductor Plc - Daily Information
Click for more stock information on Dialog Semiconductor Plc.
Daily Information Data
Date May 3, 2024
Open $80.41
Previous Close $80.41
High $80.41
Low $80.41
Adjusted Open $80.41
Previous Adjusted Close $80.41
Adjusted High $80.41
Adjusted Low $80.41

About Dialog Semiconductor Plc (DLGNF)

No Description Available

Invest in Dialog Semiconductor Plc (DLGNF)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Dialog Semiconductor Plc (DLGNF)

Date Open High Low Close Adj.Close Volume
2021-09-09 $80.41 $80.41 $80.41 $80.41 $80.41 0
2021-09-08 $80.41 $80.41 $80.41 $80.41 $80.41 450
2021-09-07 $79.04 $79.04 $79.04 $79.04 $79.04 5
2021-09-03 $79.04 $79.04 $79.04 $79.04 $79.04 0
2021-09-02 $79.04 $79.04 $79.04 $79.04 $79.04 0
2021-09-01 $79.04 $79.04 $79.04 $79.04 $79.04 3,000
2021-08-31 $79.04 $79.04 $79.04 $79.04 $79.04 0
2021-08-30 $79.04 $79.04 $79.04 $79.04 $79.04 0
2021-08-27 $79.04 $79.04 $79.04 $79.04 $79.04 209
2021-08-26 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-08-25 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-08-24 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-08-23 $76.50 $76.50 $76.50 $76.50 $76.50 82
2021-08-20 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-08-19 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-08-18 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-08-17 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-08-16 $76.50 $76.50 $76.50 $76.50 $76.50 18
2021-08-13 $76.50 $76.50 $76.50 $76.50 $76.50 25
2021-08-12 $76.50 $76.50 $76.50 $76.50 $76.50 41
2021-08-11 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-08-10 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-08-09 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-08-06 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-08-05 $76.50 $76.50 $76.50 $76.50 $76.50 1
2021-08-04 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-08-03 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-08-02 $76.50 $76.50 $76.50 $76.50 $76.50 34
2021-07-30 $76.50 $76.50 $76.50 $76.50 $76.50 1
2021-07-29 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-07-28 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-07-27 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-07-26 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-07-23 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-07-22 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-07-21 $76.50 $76.50 $76.50 $76.50 $76.50 0
2021-07-20 $74.10 $77.91 $74.10 $76.50 $76.50 725
2021-07-19 $75.52 $75.52 $75.52 $75.52 $75.52 1,000
2021-07-16 $75.51 $75.51 $75.51 $75.51 $75.51 9
2021-07-15 $75.51 $75.51 $75.51 $75.51 $75.51 214
2021-07-14 $77.05 $77.05 $77.05 $77.05 $77.05 0
2021-07-13 $77.05 $77.05 $77.05 $77.05 $77.05 50
2021-07-12 $77.05 $77.05 $77.05 $77.05 $77.05 19
2021-07-09 $77.54 $77.54 $77.05 $77.05 $77.05 1,308
2021-07-08 $80.39 $80.39 $80.39 $80.39 $80.39 16
2021-07-07 $80.39 $80.39 $80.39 $80.39 $80.39 26
2021-07-06 $80.39 $80.39 $80.39 $80.39 $80.39 0
2021-07-02 $80.39 $80.39 $80.39 $80.39 $80.39 0
2021-07-01 $80.39 $80.39 $80.39 $80.39 $80.39 0
2021-06-30 $80.39 $80.39 $80.39 $80.39 $80.39 7
2021-06-29 $80.39 $80.39 $80.39 $80.39 $80.39 0
2021-06-28 $80.39 $80.39 $80.39 $80.39 $80.39 0
2021-06-25 $80.39 $80.39 $80.39 $80.39 $80.39 26
2021-06-24 $80.39 $80.39 $80.39 $80.39 $80.39 0
2021-06-23 $80.39 $80.39 $80.39 $80.39 $80.39 11
2021-06-22 $80.39 $80.39 $80.39 $80.39 $80.39 52
2021-06-21 $80.39 $80.39 $80.39 $80.39 $80.39 37
2021-06-18 $80.39 $80.39 $80.39 $80.39 $80.39 110
2021-06-17 $80.39 $80.39 $80.39 $80.39 $80.39 11
2021-06-16 $80.39 $80.39 $80.39 $80.39 $80.39 48
2021-06-15 $80.39 $80.39 $80.39 $80.39 $80.39 0
2021-06-14 $80.39 $80.39 $80.39 $80.39 $80.39 48
2021-06-11 $80.39 $80.39 $80.39 $80.39 $80.39 0
2021-06-10 $80.39 $80.39 $80.39 $80.39 $80.39 0
2021-06-09 $80.39 $80.39 $80.39 $80.39 $80.39 392
2021-06-08 $79.27 $79.27 $79.27 $79.27 $79.27 1,070
2021-06-07 $79.61 $79.61 $79.61 $79.61 $79.61 13
2021-06-04 $79.30 $79.61 $79.30 $79.61 $79.61 550
2021-06-03 $80.35 $80.35 $80.35 $80.35 $80.35 10
2021-06-02 $80.35 $80.35 $80.35 $80.35 $80.35 104
2021-06-01 $78.55 $78.55 $78.55 $78.55 $78.55 21
2021-05-28 $78.55 $78.55 $78.55 $78.55 $78.55 406
2021-05-27 $78.50 $78.50 $78.50 $78.50 $78.50 0
2021-05-26 $78.50 $78.50 $78.50 $78.50 $78.50 17
2021-05-25 $78.50 $78.50 $78.50 $78.50 $78.50 0
2021-05-24 $78.50 $78.50 $78.50 $78.50 $78.50 260
2021-05-21 $76.65 $78.50 $76.65 $78.50 $78.50 1,084
2021-05-20 $76.66 $76.66 $76.66 $76.66 $76.66 2
2021-05-19 $76.66 $76.66 $76.66 $76.66 $76.66 0
2021-05-18 $76.66 $76.66 $76.66 $76.66 $76.66 0
2021-05-17 $76.66 $76.66 $76.66 $76.66 $76.66 97
2021-05-14 $76.66 $76.66 $76.66 $76.66 $76.66 36
2021-05-13 $76.66 $76.66 $76.66 $76.66 $76.66 0
2021-05-12 $76.66 $76.66 $76.66 $76.66 $76.66 51
2021-05-11 $76.66 $76.66 $76.66 $76.66 $76.66 0
2021-05-10 $76.66 $76.66 $76.66 $76.66 $76.66 0
2021-05-07 $78.53 $79.00 $76.66 $76.66 $76.66 435
2021-05-06 $77.91 $77.95 $77.91 $77.95 $77.95 285
2021-05-05 $78.60 $78.60 $78.60 $78.60 $78.60 0
2021-05-04 $78.60 $78.60 $78.60 $78.60 $78.60 64
2021-05-03 $78.60 $78.60 $78.60 $78.60 $78.60 100
2021-04-30 $78.45 $78.45 $78.45 $78.45 $78.45 37
2021-04-29 $78.45 $78.45 $78.45 $78.45 $78.45 0
2021-04-28 $78.45 $78.45 $78.45 $78.45 $78.45 331
2021-04-27 $77.72 $77.72 $77.72 $77.72 $77.72 38
2021-04-26 $77.72 $77.72 $77.72 $77.72 $77.72 2,021
2021-04-23 $77.32 $78.10 $77.28 $78.10 $78.10 1,304
2021-04-22 $76.20 $76.20 $76.20 $76.20 $76.20 12
2021-04-21 $76.20 $76.20 $76.20 $76.20 $76.20 0
2021-04-20 $76.20 $76.20 $76.20 $76.20 $76.20 1
2021-04-19 $76.20 $76.20 $76.20 $76.20 $76.20 0
2021-04-16 $76.20 $76.20 $76.20 $76.20 $76.20 20
2021-04-15 $76.20 $76.20 $76.20 $76.20 $76.20 85
2021-04-14 $76.20 $76.20 $76.20 $76.20 $76.20 206
2021-04-13 $77.30 $77.30 $77.30 $77.30 $77.30 0
2021-04-12 $77.30 $77.30 $77.30 $77.30 $77.30 91
2021-04-09 $77.30 $77.30 $77.30 $77.30 $77.30 11
2021-04-08 $77.30 $77.30 $77.30 $77.30 $77.30 6
2021-04-07 $77.30 $77.30 $77.30 $77.30 $77.30 0
2021-04-06 $77.30 $77.30 $77.30 $77.30 $77.30 120
2021-04-05 $77.30 $77.30 $77.30 $77.30 $77.30 16
2021-04-01 $77.30 $77.30 $77.30 $77.30 $77.30 12
2021-03-31 $77.30 $77.30 $77.30 $77.30 $77.30 1
2021-03-30 $77.30 $77.30 $77.30 $77.30 $77.30 53
2021-03-29 $77.30 $77.30 $77.30 $77.30 $77.30 4
2021-03-26 $77.30 $77.30 $77.30 $77.30 $77.30 65
2021-03-25 $77.30 $77.30 $77.30 $77.30 $77.30 108
2021-03-24 $76.00 $76.00 $76.00 $76.00 $76.00 1
2021-03-23 $76.00 $76.00 $76.00 $76.00 $76.00 71
2021-03-22 $76.00 $76.00 $76.00 $76.00 $76.00 0
2021-03-19 $76.00 $76.00 $76.00 $76.00 $76.00 67
2021-03-18 $76.00 $76.00 $76.00 $76.00 $76.00 2
2021-03-17 $76.00 $76.00 $76.00 $76.00 $76.00 31
2021-03-16 $76.00 $76.00 $76.00 $76.00 $76.00 83
2021-03-15 $76.00 $76.00 $76.00 $76.00 $76.00 17
2021-03-12 $76.00 $76.00 $76.00 $76.00 $76.00 67
2021-03-11 $76.00 $76.00 $76.00 $76.00 $76.00 100
2021-03-10 $75.84 $75.84 $75.84 $75.84 $75.84 106
2021-03-09 $75.84 $75.84 $75.84 $75.84 $75.84 330
2021-03-08 $76.00 $76.00 $76.00 $76.00 $76.00 483
2021-03-05 $76.10 $76.10 $76.10 $76.10 $76.10 763
2021-03-04 $77.00 $77.00 $77.00 $77.00 $77.00 643
2021-03-03 $78.15 $78.15 $78.15 $78.15 $78.15 26
2021-03-02 $78.15 $78.15 $78.15 $78.15 $78.15 35
2021-03-01 $78.15 $78.15 $78.15 $78.15 $78.15 104
2021-02-26 $78.15 $78.15 $78.15 $78.15 $78.15 462
2021-02-25 $78.23 $78.23 $78.15 $78.15 $78.15 462
2021-02-24 $78.00 $78.00 $77.45 $77.45 $77.45 443
2021-02-23 $78.20 $78.20 $78.00 $78.00 $78.00 1,171
2021-02-22 $78.37 $78.37 $75.85 $78.20 $78.20 1,086
2021-02-19 $78.50 $78.50 $78.31 $78.31 $78.31 309
2021-02-18 $78.53 $78.53 $78.53 $78.53 $78.53 227
2021-02-17 $78.53 $78.53 $78.53 $78.53 $78.53 227
2021-02-16 $78.44 $78.44 $78.37 $78.37 $78.37 830
2021-02-12 $79.02 $79.10 $78.80 $78.80 $78.80 5,846
2021-02-11 $79.05 $79.30 $78.65 $78.65 $78.65 701
2021-02-10 $78.40 $79.96 $78.40 $78.95 $78.95 3,911
2021-02-09 $78.60 $79.60 $78.25 $78.95 $78.95 3,911
2021-02-08 $78.20 $81.05 $78.19 $78.25 $78.25 13,263
2021-02-05 $67.00 $68.26 $66.70 $68.26 $68.26 2,150
2021-02-04 $63.07 $63.07 $63.07 $63.07 $63.07 0
2021-02-03 $64.61 $64.61 $63.07 $63.07 $63.07 2,060
2021-02-02 $63.43 $63.43 $63.43 $63.43 $63.43 6,569
2021-02-01 $63.43 $63.43 $63.43 $63.43 $63.43 94
2021-01-29 $63.43 $63.43 $63.43 $63.43 $63.43 11
2021-01-28 $63.43 $63.43 $63.43 $63.43 $63.43 426
2021-01-27 $61.95 $62.33 $61.95 $61.98 $61.98 2,456
2021-01-26 $63.54 $63.57 $63.37 $63.57 $63.57 2,830
2021-01-25 $65.37 $65.37 $64.50 $64.90 $64.90 909
2021-01-22 $64.60 $64.65 $64.55 $64.65 $64.65 810
2021-01-21 $64.10 $64.10 $63.65 $63.65 $63.65 950
2021-01-20 $63.48 $63.95 $63.48 $63.65 $63.65 4,448
2021-01-19 $61.90 $62.54 $61.90 $62.54 $62.54 372
2021-01-15 $59.82 $61.50 $59.77 $60.23 $60.23 10,111
2021-01-14 $57.75 $57.75 $57.75 $57.75 $57.75 140
2021-01-13 $57.50 $58.40 $57.50 $57.75 $57.75 15,039
2021-01-12 $56.50 $56.70 $56.50 $56.59 $56.59 7,902
2021-01-11 $56.12 $56.12 $56.12 $56.12 $56.12 148
2021-01-08 $56.12 $56.12 $56.12 $56.12 $56.12 457
2021-01-07 $56.85 $56.85 $56.85 $56.85 $56.85 116
2021-01-06 $57.34 $57.50 $56.40 $56.40 $56.40 4,735
2021-01-05 $54.90 $56.39 $54.90 $56.39 $56.39 487
2021-01-04 $56.30 $56.30 $56.30 $56.30 $56.30 140
2020-12-31 $55.00 $55.00 $55.00 $55.00 $55.00 0
2020-12-30 $55.00 $55.00 $55.00 $55.00 $55.00 0
2020-12-29 $55.00 $55.00 $55.00 $55.00 $55.00 10
2020-12-28 $55.00 $55.00 $55.00 $55.00 $55.00 873
2020-12-24 $53.30 $53.30 $53.30 $53.30 $53.30 5
2020-12-23 $53.00 $53.30 $53.00 $53.30 $53.30 2,788
2020-12-22 $52.67 $53.00 $52.66 $53.00 $53.00 7,418
2020-12-21 $50.18 $50.18 $50.18 $50.18 $50.18 0
2020-12-18 $50.18 $50.18 $50.18 $50.18 $50.18 0
2020-12-17 $50.18 $50.18 $50.18 $50.18 $50.18 195
2020-12-16 $50.50 $50.50 $50.50 $50.50 $50.50 10
2020-12-15 $50.50 $50.50 $50.50 $50.50 $50.50 40
2020-12-14 $50.50 $50.50 $50.50 $50.50 $50.50 2,280
2020-12-11 $52.55 $52.55 $52.55 $52.55 $52.55 48
2020-12-10 $52.55 $52.55 $52.55 $52.55 $52.55 1
2020-12-09 $52.55 $52.55 $52.55 $52.55 $52.55 21
2020-12-08 $52.52 $52.55 $52.52 $52.55 $52.55 618
2020-12-07 $52.10 $52.10 $52.10 $52.10 $52.10 303
2020-12-04 $52.10 $53.05 $52.10 $52.29 $52.29 4,051
2020-12-03 $50.81 $50.81 $50.10 $50.10 $50.10 1,086
2020-12-02 $49.56 $50.00 $49.56 $50.00 $50.00 465
2020-12-01 $52.11 $52.11 $52.11 $52.11 $52.11 27
2020-11-30 $52.15 $52.15 $52.11 $52.11 $52.11 508
2020-11-27 $53.62 $55.05 $53.62 $55.05 $55.05 11,918
2020-11-25 $48.65 $48.65 $48.65 $48.65 $48.65 51
2020-11-24 $48.00 $48.65 $48.00 $48.65 $48.65 2,187
2020-11-23 $43.88 $44.15 $43.88 $44.15 $44.15 1,620
2020-11-20 $43.70 $43.70 $43.70 $43.70 $43.70 327
2020-11-19 $42.40 $42.40 $42.40 $42.40 $42.40 340
2020-11-18 $43.30 $43.30 $43.00 $43.01 $43.01 4,074
2020-11-17 $42.00 $42.00 $41.90 $41.90 $41.90 770
2020-11-16 $42.50 $42.50 $42.05 $42.10 $42.10 3,618
2020-11-13 $41.05 $41.40 $41.05 $41.10 $41.10 1,902
2020-11-12 $39.95 $40.65 $39.90 $40.05 $40.05 3,283
2020-11-11 $39.50 $39.80 $39.40 $39.80 $39.80 3,498
2020-11-10 $40.44 $40.44 $39.65 $40.41 $40.41 5,124
2020-11-09 $42.30 $43.76 $42.30 $42.70 $42.70 2,383
2020-11-06 $39.92 $40.60 $39.70 $40.60 $40.60 2,940
2020-11-05 $41.65 $42.00 $41.65 $42.00 $42.00 4,167
2020-11-04 $43.85 $43.85 $43.80 $43.80 $43.80 800
2020-11-03 $42.10 $42.10 $42.10 $42.10 $42.10 400
2020-11-02 $38.90 $38.90 $38.85 $38.85 $38.85 800
2020-10-30 $38.00 $38.30 $38.00 $38.20 $38.20 1,211
2020-10-29 $38.45 $38.80 $38.45 $38.80 $38.80 732
2020-10-28 $37.24 $37.40 $36.89 $37.20 $37.20 3,516
2020-10-27 $39.06 $39.40 $39.06 $39.20 $39.20 1,710
2020-10-26 $39.37 $39.37 $39.37 $39.37 $39.37 351
2020-10-23 $40.24 $40.24 $39.83 $40.14 $40.14 2,123
2020-10-22 $41.11 $41.11 $41.11 $41.11 $41.11 234
2020-10-21 $42.58 $42.58 $42.58 $42.58 $42.58 58
2020-10-20 $42.58 $42.58 $42.58 $42.58 $42.58 0
2020-10-19 $42.58 $42.58 $42.58 $42.58 $42.58 143
2020-10-16 $43.67 $43.67 $43.67 $43.67 $43.67 159
2020-10-15 $45.17 $45.22 $45.17 $45.22 $45.22 2,470
2020-10-14 $47.62 $47.62 $47.62 $47.62 $47.62 347
2020-10-13 $47.62 $47.62 $47.62 $47.62 $47.62 250
2020-10-12 $48.45 $48.45 $48.45 $48.45 $48.45 220
2020-10-09 $48.41 $48.45 $48.41 $48.45 $48.45 360
2020-10-08 $47.60 $47.60 $47.07 $47.07 $47.07 1,347
2020-10-07 $47.80 $47.80 $47.80 $47.80 $47.80 280
2020-10-06 $45.76 $49.20 $45.76 $47.70 $47.70 1,480
2020-10-05 $46.54 $46.54 $46.54 $46.54 $46.54 0
2020-10-02 $46.54 $46.54 $46.54 $46.54 $46.54 102
2020-10-01 $46.36 $46.36 $46.36 $46.36 $46.36 175
2020-09-30 $43.00 $43.00 $43.00 $43.00 $43.00 297
2020-09-29 $42.88 $42.88 $42.88 $42.88 $42.88 331
2020-09-28 $41.84 $41.84 $41.84 $41.84 $41.84 151
2020-09-25 $40.51 $40.51 $40.51 $40.51 $40.51 153
2020-09-24 $42.57 $42.57 $42.57 $42.57 $42.57 40
2020-09-23 $42.57 $42.57 $42.57 $42.57 $42.57 50
2020-09-22 $42.64 $42.64 $42.57 $42.57 $42.57 280
2020-09-21 $42.00 $42.00 $42.00 $42.00 $42.00 231
2020-09-18 $43.47 $43.48 $43.47 $43.48 $43.48 405
2020-09-17 $43.22 $43.22 $43.22 $43.22 $43.22 0
2020-09-16 $43.22 $43.22 $43.22 $43.22 $43.22 26
2020-09-15 $44.20 $44.20 $43.22 $43.22 $43.22 417
2020-09-14 $42.50 $42.50 $42.50 $42.50 $42.50 87
2020-09-11 $42.50 $42.50 $42.50 $42.50 $42.50 0
2020-09-10 $42.50 $42.50 $42.50 $42.50 $42.50 6
2020-09-09 $42.50 $42.50 $42.50 $42.50 $42.50 5
2020-09-08 $42.50 $42.50 $42.50 $42.50 $42.50 2
2020-09-04 $42.50 $42.50 $42.50 $42.50 $42.50 136
2020-09-03 $43.75 $43.75 $43.75 $43.75 $43.75 1
2020-09-02 $43.75 $43.75 $43.75 $43.75 $43.75 20
2020-09-01 $43.75 $43.75 $43.75 $43.75 $43.75 28
2020-08-31 $43.75 $43.75 $43.75 $43.75 $43.75 18
2020-08-28 $43.75 $43.75 $43.75 $43.75 $43.75 102
2020-08-27 $43.87 $43.87 $43.87 $43.87 $43.87 101
2020-08-26 $46.73 $46.73 $46.73 $46.73 $46.73 60
2020-08-25 $46.73 $46.73 $46.73 $46.73 $46.73 1
2020-08-24 $46.73 $46.73 $46.73 $46.73 $46.73 1,880
2020-08-21 $44.19 $44.50 $44.19 $44.50 $44.50 450
2020-08-20 $48.80 $48.80 $48.80 $48.80 $48.80 0
2020-08-19 $48.80 $48.80 $48.80 $48.80 $48.80 45
2020-08-18 $48.80 $48.80 $48.80 $48.80 $48.80 1,045
2020-08-17 $48.05 $48.05 $48.05 $48.05 $48.05 0
2020-08-14 $48.05 $48.05 $48.05 $48.05 $48.05 20
2020-08-13 $48.05 $48.05 $48.05 $48.05 $48.05 25
2020-08-12 $48.05 $48.05 $48.05 $48.05 $48.05 1
2020-08-11 $48.05 $48.05 $48.05 $48.05 $48.05 0
2020-08-10 $48.05 $48.05 $48.05 $48.05 $48.05 152
2020-08-07 $48.68 $48.70 $48.68 $48.70 $48.70 1,801
2020-08-06 $52.95 $52.95 $52.95 $52.95 $52.95 38
2020-08-05 $50.14 $52.95 $50.14 $52.95 $52.95 1,522
2020-08-04 $43.60 $43.60 $43.60 $43.60 $43.60 25
2020-08-03 $43.60 $43.60 $43.60 $43.60 $43.60 0
2020-07-31 $43.60 $43.60 $43.60 $43.60 $43.60 61
2020-07-30 $43.60 $43.60 $43.60 $43.60 $43.60 8
2020-07-29 $43.60 $43.60 $43.60 $43.60 $43.60 22
2020-07-28 $43.60 $43.60 $43.60 $43.60 $43.60 46
2020-07-27 $43.60 $43.60 $43.60 $43.60 $43.60 91
2020-07-24 $42.05 $43.60 $41.51 $43.60 $43.60 687
2020-07-23 $46.24 $46.24 $46.24 $46.24 $46.24 155
2020-07-22 $47.85 $48.01 $47.85 $48.01 $48.01 225
2020-07-21 $48.35 $48.35 $47.47 $47.50 $47.50 504
2020-07-20 $45.40 $45.40 $45.40 $45.40 $45.40 51
2020-07-17 $45.40 $45.40 $45.40 $45.40 $45.40 100
2020-07-16 $46.40 $46.40 $46.40 $46.40 $46.40 450
2020-07-15 $47.48 $47.48 $47.48 $47.48 $47.48 10
2020-07-14 $47.48 $47.48 $47.48 $47.48 $47.48 0
2020-07-13 $47.48 $47.48 $47.48 $47.48 $47.48 100
2020-07-10 $47.03 $47.03 $46.50 $46.64 $46.64 960
2020-07-09 $47.31 $47.31 $47.31 $47.31 $47.31 60
2020-07-08 $47.31 $47.31 $47.31 $47.31 $47.31 20
2020-07-07 $47.31 $47.31 $47.31 $47.31 $47.31 100
2020-07-06 $46.99 $46.99 $46.99 $46.99 $46.99 350
2020-07-02 $46.00 $46.65 $46.00 $46.65 $46.65 1,200
2020-07-01 $43.22 $43.22 $43.22 $43.22 $43.22 210
2020-06-30 $43.22 $43.22 $43.22 $43.22 $43.22 40
2020-06-29 $43.34 $44.00 $43.22 $43.22 $43.22 487
2020-06-26 $43.86 $43.86 $43.86 $43.86 $43.86 21
2020-06-25 $45.75 $45.75 $43.86 $43.86 $43.86 990
2020-06-24 $45.73 $46.45 $45.05 $46.45 $46.45 4,645
2020-06-23 $42.00 $42.00 $42.00 $42.00 $42.00 100
2020-06-22 $42.00 $42.00 $42.00 $42.00 $42.00 55
2020-06-19 $42.00 $42.00 $42.00 $42.00 $42.00 0
2020-06-18 $42.00 $42.00 $42.00 $42.00 $42.00 368
2020-06-17 $42.00 $42.00 $42.00 $42.00 $42.00 633
2020-06-16 $41.39 $41.39 $41.39 $41.39 $41.39 19
2020-06-15 $41.39 $41.39 $41.39 $41.39 $41.39 100
2020-06-12 $40.48 $40.48 $40.48 $40.48 $40.48 262
2020-06-11 $42.41 $42.41 $42.41 $42.41 $42.41 0
2020-06-10 $42.41 $42.41 $42.41 $42.41 $42.41 57
2020-06-09 $42.41 $42.41 $42.41 $42.41 $42.41 965
2020-06-08 $43.30 $43.30 $43.25 $43.25 $43.25 300
2020-06-05 $44.24 $45.14 $44.24 $45.00 $45.00 916
2020-06-04 $41.85 $41.85 $41.55 $41.55 $41.55 620
2020-06-03 $42.05 $42.83 $42.00 $42.06 $42.06 1,710
2020-06-02 $39.80 $39.80 $39.80 $39.80 $39.80 175
2020-06-01 $39.15 $39.15 $39.15 $39.15 $39.15 34
2020-05-29 $39.15 $39.15 $39.15 $39.15 $39.15 3
2020-05-28 $40.28 $40.77 $39.15 $39.15 $39.15 865
2020-05-27 $38.79 $38.79 $38.29 $38.29 $38.29 1,754
2020-05-26 $36.98 $36.98 $36.98 $36.98 $36.98 0
2020-05-22 $36.98 $36.98 $36.98 $36.98 $36.98 0
2020-05-21 $36.98 $36.98 $36.98 $36.98 $36.98 100
2020-05-20 $36.45 $36.45 $36.45 $36.45 $36.45 80
2020-05-19 $36.10 $36.45 $36.10 $36.45 $36.45 751
2020-05-18 $34.74 $35.54 $34.74 $35.54 $35.54 501
2020-05-15 $34.07 $34.07 $34.07 $34.07 $34.07 7
2020-05-14 $34.07 $34.07 $34.07 $34.07 $34.07 181
2020-05-13 $36.00 $36.00 $36.00 $36.00 $36.00 0
2020-05-12 $36.00 $36.00 $36.00 $36.00 $36.00 56
2020-05-11 $36.00 $36.00 $36.00 $36.00 $36.00 193
2020-05-08 $36.00 $36.00 $36.00 $36.00 $36.00 36
2020-05-07 $36.00 $36.00 $36.00 $36.00 $36.00 200
2020-05-06 $35.97 $35.97 $35.97 $35.97 $35.97 143
2020-05-05 $31.56 $31.56 $31.56 $31.56 $31.56 400
2020-05-04 $30.29 $30.29 $30.00 $30.00 $30.00 461
2020-05-01 $31.05 $31.05 $31.05 $31.05 $31.05 55
2020-04-30 $31.05 $31.05 $31.05 $31.05 $31.05 37
2020-04-29 $31.14 $31.14 $31.05 $31.05 $31.05 678
2020-04-28 $30.39 $30.39 $30.39 $30.39 $30.39 125
2020-04-27 $29.16 $29.58 $29.16 $29.58 $29.58 208
2020-04-24 $28.66 $29.19 $28.66 $29.19 $29.19 502
2020-04-23 $29.67 $29.67 $29.67 $29.67 $29.67 10
2020-04-22 $29.67 $29.67 $29.67 $29.67 $29.67 219
2020-04-21 $30.00 $30.00 $30.00 $30.00 $30.00 225
2020-04-20 $30.30 $30.30 $30.30 $30.30 $30.30 264
2020-04-17 $29.46 $29.46 $29.46 $29.46 $29.46 34
2020-04-16 $29.46 $29.46 $29.46 $29.46 $29.46 114
2020-04-15 $30.66 $30.66 $30.66 $30.66 $30.66 10
2020-04-14 $30.66 $30.66 $30.66 $30.66 $30.66 183
2020-04-13 $29.12 $29.85 $29.12 $29.85 $29.85 700
2020-04-09 $30.36 $30.36 $30.20 $30.20 $30.20 740
2020-04-08 $28.10 $29.04 $28.10 $29.04 $29.04 1,200
2020-04-07 $29.00 $29.00 $28.00 $28.00 $28.00 954
2020-04-06 $26.47 $28.28 $26.47 $28.00 $28.00 1,070
2020-04-03 $26.30 $26.30 $26.30 $26.30 $26.30 150
2020-04-02 $26.20 $26.20 $26.20 $26.20 $26.20 1
2020-04-01 $26.20 $26.20 $26.20 $26.20 $26.20 53
2020-03-31 $26.20 $26.20 $26.20 $26.20 $26.20 56
2020-03-30 $25.57 $26.20 $25.57 $26.20 $26.20 357
2020-03-27 $25.80 $26.01 $25.80 $26.01 $26.01 700
2020-03-26 $26.28 $26.50 $25.97 $25.97 $25.97 624
2020-03-25 $24.20 $25.50 $24.20 $25.50 $25.50 985
2020-03-24 $22.80 $23.60 $22.80 $23.60 $23.60 250
2020-03-23 $21.97 $22.00 $21.30 $22.00 $22.00 1,627
2020-03-20 $21.50 $22.80 $21.50 $22.80 $22.80 558
2020-03-19 $18.75 $20.21 $18.75 $20.21 $20.21 1,675
2020-03-18 $23.55 $23.55 $23.23 $23.23 $23.23 660
2020-03-17 $26.00 $26.00 $23.55 $23.85 $23.85 3,420
2020-03-16 $22.68 $26.24 $22.68 $26.24 $26.24 910
2020-03-13 $29.50 $29.50 $27.73 $28.07 $28.07 4,581
2020-03-12 $28.35 $29.34 $28.35 $28.44 $28.44 471
2020-03-11 $31.35 $31.35 $30.90 $30.90 $30.90 320
2020-03-10 $31.97 $32.10 $31.97 $32.10 $32.10 1,057
2020-03-09 $33.01 $33.01 $33.01 $33.01 $33.01 31
2020-03-06 $32.57 $33.01 $32.57 $33.01 $33.01 2,469
2020-03-05 $36.11 $36.11 $36.11 $36.11 $36.11 43
2020-03-04 $34.95 $36.11 $34.95 $36.11 $36.11 1,327
2020-03-03 $36.11 $36.11 $35.52 $35.52 $35.52 640
2020-03-02 $34.47 $35.25 $34.47 $35.25 $35.25 853
2020-02-28 $34.18 $34.85 $32.90 $34.77 $34.77 3,374
2020-02-27 $36.47 $36.47 $36.11 $36.11 $36.11 613
2020-02-26 $38.16 $38.16 $38.16 $38.16 $38.16 525
2020-02-25 $39.58 $39.58 $39.00 $39.00 $39.00 260
2020-02-24 $41.37 $41.37 $41.37 $41.37 $41.37 123
2020-02-21 $40.98 $41.47 $40.97 $41.37 $41.37 982
2020-02-20 $41.75 $42.14 $41.75 $42.14 $42.14 1,590
2020-02-19 $40.98 $41.52 $40.98 $41.50 $41.50 538
2020-02-18 $40.28 $40.28 $39.51 $39.51 $39.51 353
2020-02-14 $43.57 $43.82 $43.57 $43.82 $43.82 407
2020-02-13 $43.76 $43.76 $43.76 $43.76 $43.76 307
2020-02-12 $41.21 $41.21 $41.21 $41.21 $41.21 0
2020-02-11 $41.21 $41.21 $41.21 $41.21 $41.21 12
2020-02-10 $41.68 $41.68 $41.21 $41.21 $41.21 297
2020-02-07 $41.60 $41.60 $40.76 $40.76 $40.76 400
2020-02-06 $42.48 $42.48 $42.42 $42.42 $42.42 200
2020-02-05 $43.10 $43.10 $42.52 $42.52 $42.52 900
2020-02-04 $42.46 $42.69 $41.98 $42.20 $42.20 1,396
2020-02-03 $42.38 $42.38 $41.09 $41.12 $41.12 1,720
2020-01-31 $44.54 $44.54 $43.93 $44.00 $44.00 1,562
2020-01-30 $45.50 $45.50 $45.50 $45.50 $45.50 20
2020-01-29 $45.50 $45.50 $45.50 $45.50 $45.50 1,771
2020-01-28 $46.20 $46.20 $46.20 $46.20 $46.20 116
2020-01-27 $47.25 $47.25 $47.25 $47.25 $47.25 20
2020-01-24 $47.25 $47.25 $47.25 $47.25 $47.25 10
2020-01-23 $47.12 $47.25 $47.12 $47.25 $47.25 1,000
2020-01-22 $48.78 $48.78 $48.78 $48.78 $48.78 50
2020-01-21 $48.64 $48.78 $48.43 $48.78 $48.78 400
2020-01-17 $50.28 $50.28 $50.28 $50.28 $50.28 30
2020-01-16 $50.36 $50.36 $50.28 $50.28 $50.28 326
2020-01-15 $52.61 $52.61 $52.61 $52.61 $52.61 104
2020-01-14 $52.79 $52.79 $51.80 $52.61 $52.61 1,772
2020-01-13 $53.56 $55.00 $53.56 $54.80 $54.80 1,760
2020-01-10 $52.07 $52.07 $52.07 $52.07 $52.07 125
2020-01-09 $49.56 $49.56 $49.56 $49.56 $49.56 20
2020-01-08 $49.56 $49.56 $49.56 $49.56 $49.56 5
2020-01-07 $49.56 $49.56 $49.56 $49.56 $49.56 40
2020-01-06 $49.56 $49.56 $49.56 $49.56 $49.56 205
2020-01-03 $51.31 $51.31 $51.08 $51.08 $51.08 200
2020-01-02 $52.07 $52.53 $52.07 $52.53 $52.53 428
2019-12-31 $50.43 $51.30 $50.43 $51.30 $51.30 800
2019-12-30 $50.55 $50.55 $50.55 $50.55 $50.55 100
2019-12-27 $50.55 $50.55 $50.55 $50.55 $50.55 0
2019-12-26 $50.55 $50.55 $50.55 $50.55 $50.55 0
2019-12-24 $50.55 $50.55 $50.55 $50.55 $50.55 0
2019-12-23 $50.01 $50.55 $50.01 $50.55 $50.55 470
2019-12-20 $51.27 $51.27 $51.27 $51.27 $51.27 20
2019-12-19 $51.27 $51.27 $51.27 $51.27 $51.27 110
2019-12-18 $51.00 $51.00 $50.91 $50.91 $50.91 685
2019-12-17 $51.00 $51.00 $51.00 $51.00 $51.00 0
2019-12-16 $51.00 $51.00 $51.00 $51.00 $51.00 3,807
2019-12-13 $49.58 $49.58 $49.58 $49.58 $49.58 350
2019-12-12 $50.25 $50.25 $50.25 $50.25 $50.25 503
2019-12-11 $48.87 $49.55 $48.87 $49.55 $49.55 440
2019-12-10 $49.42 $49.42 $49.42 $49.42 $49.42 267
2019-12-09 $48.57 $48.57 $48.57 $48.57 $48.57 330
2019-12-06 $50.24 $50.24 $50.24 $50.24 $50.24 194
2019-12-05 $48.60 $48.60 $48.60 $48.60 $48.60 15
2019-12-04 $48.60 $48.60 $48.60 $48.60 $48.60 1,000
2019-12-03 $48.38 $49.43 $48.38 $49.43 $49.43 3,100
2019-12-02 $50.86 $50.86 $50.86 $50.86 $50.86 0
2019-11-29 $50.86 $50.86 $50.86 $50.86 $50.86 0
2019-11-27 $50.86 $50.86 $50.86 $50.86 $50.86 215
2019-11-26 $51.03 $51.03 $51.03 $51.03 $51.03 119
2019-11-25 $52.00 $52.25 $51.88 $51.88 $51.88 1,333
2019-11-22 $51.03 $51.03 $51.03 $51.03 $51.03 95
2019-11-21 $51.03 $51.03 $51.03 $51.03 $51.03 0
2019-11-20 $51.03 $51.03 $51.03 $51.03 $51.03 0
2019-11-19 $51.03 $51.03 $51.03 $51.03 $51.03 99
2019-11-18 $51.03 $51.03 $51.03 $51.03 $51.03 30,150
2019-11-15 $50.31 $50.31 $50.31 $50.31 $50.31 1,240
2019-11-14 $50.57 $50.60 $50.57 $50.60 $50.60 694
2019-11-13 $50.99 $50.99 $50.48 $50.57 $50.57 970
2019-11-12 $49.63 $50.82 $49.60 $50.82 $50.82 1,158
2019-11-11 $47.45 $47.45 $47.45 $47.45 $47.45 100
2019-11-08 $47.75 $47.75 $47.70 $47.70 $47.70 250
2019-11-07 $45.56 $45.56 $45.56 $45.56 $45.56 0
2019-11-06 $45.56 $45.56 $45.56 $45.56 $45.56 401
2019-11-05 $47.75 $48.23 $47.75 $48.23 $48.23 1,200
2019-11-04 $46.03 $46.03 $46.03 $46.03 $46.03 0
2019-11-01 $46.03 $46.03 $46.03 $46.03 $46.03 0
2019-10-31 $46.03 $46.03 $46.03 $46.03 $46.03 0
2019-10-30 $46.03 $46.03 $46.03 $46.03 $46.03 275
2019-10-29 $46.50 $46.50 $46.50 $46.50 $46.50 200
2019-10-28 $45.95 $45.95 $45.95 $45.95 $45.95 43,228
2019-10-25 $46.29 $46.29 $46.29 $46.29 $46.29 100
2019-10-24 $45.50 $45.50 $45.50 $45.50 $45.50 2,066
2019-10-23 $45.50 $45.50 $45.50 $45.50 $45.50 75
2019-10-22 $45.50 $45.50 $45.50 $45.50 $45.50 200
2019-10-21 $46.49 $46.49 $46.49 $46.49 $46.49 847
2019-10-18 $46.50 $46.50 $46.50 $46.50 $46.50 0
2019-10-17 $46.50 $46.50 $46.50 $46.50 $46.50 300
2019-10-16 $46.50 $46.50 $46.50 $46.50 $46.50 0
2019-10-15 $46.50 $46.50 $46.50 $46.50 $46.50 0
2019-10-14 $46.50 $46.50 $46.50 $46.50 $46.50 375
2019-10-11 $46.02 $46.02 $46.02 $46.02 $46.02 0
2019-10-10 $46.02 $46.02 $46.02 $46.02 $46.02 103
2019-10-09 $46.02 $46.02 $46.02 $46.02 $46.02 10
2019-10-08 $46.02 $46.02 $46.02 $46.02 $46.02 0
2019-10-07 $46.02 $46.02 $46.02 $46.02 $46.02 0
2019-10-04 $46.02 $46.02 $46.02 $46.02 $46.02 0
2019-10-03 $46.02 $46.02 $46.02 $46.02 $46.02 0
2019-10-02 $46.02 $46.02 $46.02 $46.02 $46.02 100
2019-10-01 $46.94 $46.94 $46.94 $46.94 $46.94 0
2019-09-30 $46.94 $46.94 $46.94 $46.94 $46.94 225
2019-09-27 $47.09 $47.09 $47.09 $47.09 $47.09 140
2019-09-26 $47.70 $47.70 $47.70 $47.70 $47.70 0
2019-09-25 $47.70 $47.70 $47.70 $47.70 $47.70 0
2019-09-24 $47.70 $47.70 $47.70 $47.70 $47.70 25
2019-09-23 $47.70 $47.70 $47.70 $47.70 $47.70 50
2019-09-20 $47.70 $47.70 $47.70 $47.70 $47.70 50
2019-09-19 $47.70 $47.70 $47.70 $47.70 $47.70 20
2019-09-18 $47.70 $47.70 $47.70 $47.70 $47.70 107
2019-09-17 $47.30 $47.30 $47.30 $47.30 $47.30 175
2019-09-16 $46.09 $46.09 $46.09 $46.09 $46.09 100
2019-09-13 $46.94 $46.94 $46.88 $46.88 $46.88 300
2019-09-12 $46.50 $46.51 $46.50 $46.51 $46.51 200
2019-09-11 $47.00 $47.00 $47.00 $47.00 $47.00 50
2019-09-10 $47.00 $47.00 $47.00 $47.00 $47.00 258
2019-09-09 $47.85 $47.85 $47.85 $47.85 $47.85 70,010
2019-09-06 $47.85 $47.85 $47.85 $47.85 $47.85 0
2019-09-05 $47.85 $47.85 $47.85 $47.85 $47.85 0
2019-09-04 $47.85 $47.85 $47.85 $47.85 $47.85 100
2019-09-03 $46.71 $46.71 $46.47 $46.47 $46.47 7,567
2019-08-30 $46.70 $46.70 $46.70 $46.70 $46.70 200
2019-08-29 $47.84 $47.84 $47.84 $47.84 $47.84 100
2019-08-28 $47.84 $47.84 $47.84 $47.84 $47.84 0
2019-08-27 $47.44 $47.84 $47.05 $47.84 $47.84 1,450
2019-08-26 $46.64 $46.64 $45.90 $46.25 $46.25 1,896
2019-08-23 $45.70 $45.70 $45.70 $45.70 $45.70 51,387
2019-08-22 $48.26 $48.26 $48.26 $48.26 $48.26 31
2019-08-21 $48.26 $48.26 $48.26 $48.26 $48.26 327
2019-08-20 $46.65 $46.65 $46.65 $46.65 $46.65 10
2019-08-19 $47.25 $47.25 $46.65 $46.65 $46.65 446
2019-08-16 $44.22 $44.22 $44.22 $44.22 $44.22 10
2019-08-15 $44.39 $44.39 $43.91 $44.22 $44.22 840
2019-08-14 $45.73 $45.73 $45.73 $45.73 $45.73 25
2019-08-13 $45.73 $45.73 $45.73 $45.73 $45.73 30
2019-08-12 $45.73 $45.73 $45.73 $45.73 $45.73 62
2019-08-09 $45.73 $45.73 $45.73 $45.73 $45.73 100
2019-08-08 $45.73 $45.73 $45.73 $45.73 $45.73 242
2019-08-07 $44.80 $44.80 $43.51 $43.51 $43.51 300
2019-08-06 $44.80 $44.80 $43.51 $43.51 $43.51 300
2019-08-05 $44.80 $44.80 $43.51 $43.51 $43.51 330
2019-08-02 $45.67 $45.67 $45.67 $45.67 $45.67 48,637
2019-08-01 $45.85 $45.85 $45.46 $45.46 $45.46 100,400
2019-07-31 $45.00 $45.00 $45.00 $45.00 $45.00 20
2019-07-30 $45.00 $45.00 $45.00 $45.00 $45.00 40,947
2019-07-29 $45.00 $45.00 $45.00 $45.00 $45.00 29,734
2019-07-26 $45.00 $45.00 $45.00 $45.00 $45.00 68,704
2019-07-25 $45.00 $45.00 $45.00 $45.00 $45.00 156
2019-07-24 $43.00 $43.00 $43.00 $43.00 $43.00 0
2019-07-23 $43.00 $43.00 $43.00 $43.00 $43.00 200
2019-07-22 $43.48 $43.48 $43.20 $43.25 $43.25 1,321
2019-07-19 $41.39 $41.39 $41.39 $41.39 $41.39 5
2019-07-18 $41.39 $41.39 $41.39 $41.39 $41.39 200
2019-07-17 $41.44 $42.11 $41.44 $42.11 $42.11 250
2019-07-16 $40.75 $40.75 $40.75 $40.75 $40.75 25
2019-07-15 $40.77 $41.00 $40.75 $40.75 $40.75 776
2019-07-12 $40.25 $40.25 $40.25 $40.25 $40.25 0
2019-07-11 $40.25 $40.25 $40.25 $40.25 $40.25 1,324
2019-07-10 $40.00 $40.00 $40.00 $40.00 $40.00 660
2019-07-09 $40.25 $40.25 $40.25 $40.25 $40.25 3
2019-07-08 $40.25 $40.25 $40.25 $40.25 $40.25 3
2019-07-05 $40.25 $40.25 $40.25 $40.25 $40.25 0
2019-07-03 $40.25 $40.25 $40.25 $40.25 $40.25 0
2019-07-02 $40.25 $40.25 $40.25 $40.25 $40.25 0
2019-07-01 $41.77 $42.00 $40.25 $40.25 $40.25 1,212
2019-06-28 $40.50 $40.50 $40.04 $40.04 $40.04 2,395
2019-06-27 $38.26 $38.30 $38.26 $38.30 $38.30 607
2019-06-26 $37.59 $37.59 $37.59 $37.59 $37.59 33
2019-06-25 $37.59 $37.59 $37.59 $37.59 $37.59 0
2019-06-24 $37.59 $37.59 $37.59 $37.59 $37.59 550
2019-06-21 $37.87 $37.87 $37.87 $37.87 $37.87 211
2019-06-20 $38.31 $38.40 $38.31 $38.40 $38.40 831
2019-06-19 $35.75 $35.75 $35.75 $35.75 $35.75 20
2019-06-18 $35.75 $35.75 $35.75 $35.75 $35.75 100
2019-06-17 $35.01 $35.25 $35.01 $35.01 $35.01 900
2019-06-14 $35.10 $35.10 $35.10 $35.10 $35.10 10
2019-06-13 $35.12 $35.12 $35.10 $35.10 $35.10 375
2019-06-12 $35.76 $36.00 $35.76 $36.00 $36.00 704
2019-06-11 $35.70 $35.70 $35.70 $35.70 $35.70 106
2019-06-10 $34.46 $34.46 $33.49 $33.49 $33.49 920
2019-06-07 $33.69 $33.69 $33.69 $33.69 $33.69 244
2019-06-06 $31.70 $31.70 $31.70 $31.70 $31.70 14
2019-06-05 $31.70 $31.70 $31.70 $31.70 $31.70 280
2019-06-04 $31.75 $31.75 $31.60 $31.60 $31.60 1,206
2019-06-03 $31.72 $31.72 $31.72 $31.72 $31.72 50
2019-05-31 $31.33 $31.72 $31.25 $31.72 $31.72 1,192
2019-05-30 $32.70 $32.70 $32.70 $32.70 $32.70 558
2019-05-29 $33.00 $33.00 $33.00 $33.00 $33.00 300
2019-05-28 $33.67 $33.95 $33.67 $33.95 $33.95 410
2019-05-24 $33.95 $34.22 $33.95 $34.22 $34.22 700
2019-05-23 $33.55 $33.55 $33.48 $33.48 $33.48 440
2019-05-22 $34.79 $35.74 $34.79 $35.74 $35.74 307
2019-05-21 $37.84 $37.84 $37.84 $37.84 $37.84 2
2019-05-20 $37.84 $37.84 $37.84 $37.84 $37.84 100
2019-05-17 $37.84 $37.84 $37.84 $37.84 $37.84 325
2019-05-16 $37.79 $37.79 $37.79 $37.79 $37.79 0
2019-05-15 $37.79 $37.79 $37.79 $37.79 $37.79 1,850
2019-05-14 $37.79 $37.79 $37.79 $37.79 $37.79 354
2019-05-13 $36.06 $36.06 $35.76 $35.77 $35.77 876
2019-05-10 $38.00 $38.00 $37.68 $37.68 $37.68 1,183
2019-05-09 $37.00 $37.00 $36.50 $36.50 $36.50 665
2019-05-08 $37.50 $37.50 $37.50 $37.50 $37.50 55
2019-05-07 $37.51 $37.51 $37.50 $37.50 $37.50 750
2019-05-06 $37.83 $38.10 $37.70 $37.70 $37.70 452
2019-05-03 $39.27 $39.27 $39.27 $39.27 $39.27 100
2019-05-02 $38.88 $39.33 $38.88 $39.27 $39.27 1,270
2019-05-01 $38.55 $38.88 $38.55 $38.88 $38.88 630
2019-04-30 $38.80 $38.80 $38.50 $38.50 $38.50 839
2019-04-29 $37.71 $37.71 $37.71 $37.71 $37.71 152
2019-04-26 $38.86 $38.86 $38.08 $38.61 $38.61 1,998
2019-04-25 $37.72 $38.30 $37.40 $37.65 $37.65 1,295
2019-04-24 $36.65 $37.00 $36.65 $37.00 $37.00 600
2019-04-23 $36.45 $36.50 $36.45 $36.50 $36.50 207
2019-04-22 $37.05 $37.05 $37.05 $37.05 $37.05 682
2019-04-18 $37.18 $37.18 $36.54 $36.54 $36.54 357
2019-04-17 $37.06 $37.06 $36.81 $36.81 $36.81 300
2019-04-16 $36.10 $36.75 $36.10 $36.26 $36.26 1,200
2019-04-15 $35.76 $35.76 $35.60 $35.60 $35.60 255
2019-04-12 $35.07 $36.31 $35.07 $36.23 $36.23 2,130
2019-04-11 $34.55 $34.55 $34.55 $34.55 $34.55 200
2019-04-10 $34.65 $34.65 $34.65 $34.65 $34.65 0
2019-04-09 $34.65 $34.65 $34.65 $34.65 $34.65 0
2019-04-08 $34.31 $34.65 $34.31 $34.65 $34.65 1,042
2019-04-05 $33.18 $33.50 $33.14 $33.50 $33.50 2,144
2019-04-04 $32.89 $32.89 $32.74 $32.74 $32.74 200
2019-04-03 $31.89 $31.89 $31.89 $31.89 $31.89 0
2019-04-02 $31.89 $31.89 $31.89 $31.89 $31.89 165
2019-04-01 $31.58 $31.58 $31.38 $31.55 $31.55 550
2019-03-29 $30.27 $30.51 $30.04 $30.04 $30.04 6,901
2019-03-28 $29.62 $29.62 $29.62 $29.62 $29.62 3,250
2019-03-27 $30.30 $30.30 $29.62 $29.62 $29.62 570
2019-03-26 $30.54 $30.54 $30.54 $30.54 $30.54 200
2019-03-25 $31.38 $31.38 $30.55 $30.55 $30.55 318
2019-03-22 $31.50 $31.50 $31.50 $31.50 $31.50 10
2019-03-21 $31.50 $31.50 $31.50 $31.50 $31.50 0
2019-03-20 $31.50 $31.50 $31.50 $31.50 $31.50 100
2019-03-19 $31.50 $31.50 $31.50 $31.50 $31.50 4,160
2019-03-18 $30.25 $30.25 $30.25 $30.25 $30.25 100
2019-03-15 $30.25 $30.25 $30.25 $30.25 $30.25 100
2019-03-14 $30.04 $30.04 $30.04 $30.04 $30.04 101
2019-03-13 $29.75 $29.75 $29.71 $29.71 $29.71 500
2019-03-12 $30.50 $31.00 $30.50 $31.00 $31.00 725
2019-03-11 $29.52 $29.52 $29.52 $29.52 $29.52 0
2019-03-08 $29.52 $29.52 $29.52 $29.52 $29.52 555
2019-03-07 $30.20 $30.20 $30.20 $30.20 $30.20 100
2019-03-06 $31.60 $31.60 $30.35 $30.35 $30.35 17,185
2019-03-05 $29.80 $29.80 $29.80 $29.80 $29.80 0
2019-03-04 $29.94 $29.94 $29.80 $29.80 $29.80 1,701
2019-03-01 $30.71 $30.71 $30.50 $30.50 $30.50 11,218
2019-02-28 $30.26 $30.62 $30.15 $30.15 $30.15 300
2019-02-27 $30.25 $30.25 $30.20 $30.20 $30.20 1,570
2019-02-26 $30.03 $30.03 $30.03 $30.03 $30.03 100
2019-02-25 $29.79 $30.52 $29.75 $30.52 $30.52 700
2019-02-22 $28.87 $28.87 $28.87 $28.87 $28.87 10
2019-02-21 $28.87 $28.87 $28.87 $28.87 $28.87 557
2019-02-20 $28.62 $28.62 $28.58 $28.58 $28.58 871
2019-02-19 $30.15 $30.64 $30.15 $30.15 $30.15 5,026
2019-02-15 $30.30 $30.30 $30.23 $30.23 $30.23 200
2019-02-14 $30.25 $30.25 $30.25 $30.25 $30.25 0
2019-02-13 $29.71 $30.88 $29.71 $30.25 $30.25 550
2019-02-12 $29.50 $29.50 $29.50 $29.50 $29.50 2,107
2019-02-11 $28.77 $28.77 $28.77 $28.77 $28.77 0
2019-02-08 $28.77 $28.77 $28.77 $28.77 $28.77 1
2019-02-07 $28.77 $28.77 $28.77 $28.77 $28.77 67
2019-02-06 $28.77 $28.77 $28.77 $28.77 $28.77 0
2019-02-05 $28.77 $28.77 $28.77 $28.77 $28.77 5
2019-02-04 $28.81 $28.81 $28.77 $28.77 $28.77 500
2019-02-01 $29.25 $29.40 $29.25 $29.40 $29.40 800
2019-01-31 $29.10 $29.10 $28.71 $28.71 $28.71 3,238
2019-01-30 $28.88 $28.88 $28.50 $28.59 $28.59 5,225
2019-01-29 $28.00 $28.00 $27.75 $27.75 $27.75 3,015
2019-01-28 $28.00 $28.00 $28.00 $28.00 $28.00 1,272
2019-01-25 $26.05 $26.05 $26.05 $26.05 $26.05 0
2019-01-24 $26.05 $26.05 $26.05 $26.05 $26.05 68
2019-01-23 $26.05 $26.05 $26.05 $26.05 $26.05 300
2019-01-22 $25.71 $25.95 $25.63 $25.70 $25.70 1,710
2019-01-18 $26.11 $26.20 $26.11 $26.20 $26.20 691
2019-01-17 $25.60 $25.80 $25.60 $25.70 $25.70 3,730
2019-01-16 $25.35 $25.35 $25.35 $25.35 $25.35 55
2019-01-15 $25.35 $25.35 $25.35 $25.35 $25.35 100
2019-01-14 $26.10 $26.10 $26.10 $26.10 $26.10 1,010
2019-01-11 $25.00 $25.00 $25.00 $25.00 $25.00 400
2019-01-10 $25.09 $25.09 $25.09 $25.09 $25.09 71
2019-01-09 $25.09 $25.09 $25.09 $25.09 $25.09 0
2019-01-08 $25.09 $25.09 $25.09 $25.09 $25.09 2,000
2019-01-07 $24.17 $25.50 $24.17 $24.69 $24.69 651
2019-01-04 $23.73 $23.73 $23.70 $23.70 $23.70 400
2019-01-03 $22.00 $22.20 $21.91 $21.91 $21.91 2,751
2019-01-02 $25.33 $25.33 $25.33 $25.33 $25.33 80
2018-12-31 $25.33 $25.33 $25.33 $25.33 $25.33 400
2018-12-28 $25.44 $25.88 $25.36 $25.36 $25.36 525
2018-12-27 $24.80 $25.00 $24.44 $25.00 $25.00 2,675
2018-12-26 $24.38 $24.38 $24.20 $24.38 $24.38 300
2018-12-24 $23.84 $23.84 $23.84 $23.84 $23.84 256
2018-12-21 $24.80 $24.80 $24.23 $24.23 $24.23 500
2018-12-20 $25.38 $25.38 $25.37 $25.37 $25.37 435
2018-12-19 $26.00 $26.00 $25.85 $25.85 $25.85 700
2018-12-18 $25.95 $25.95 $25.95 $25.95 $25.95 100
2018-12-17 $26.25 $26.25 $25.94 $25.94 $25.94 1,625
2018-12-14 $25.15 $25.15 $25.15 $25.15 $25.15 1
2018-12-13 $25.15 $25.15 $25.15 $25.15 $25.15 199
2018-12-12 $24.80 $24.80 $24.80 $24.80 $24.80 80
2018-12-11 $24.80 $24.80 $24.80 $24.80 $24.80 220
2018-12-10 $26.39 $26.39 $26.39 $26.39 $26.39 81
2018-12-07 $26.39 $26.39 $26.39 $26.39 $26.39 90
2018-12-04 $26.39 $26.39 $26.39 $26.39 $26.39 100
2018-12-03 $26.74 $27.00 $26.74 $27.00 $27.00 580
2018-11-30 $25.70 $25.74 $25.70 $25.74 $25.74 2,720
2018-11-29 $25.65 $26.35 $25.65 $25.74 $25.74 684
2018-11-28 $25.00 $25.00 $25.00 $25.00 $25.00 1,600
2018-11-27 $25.00 $25.00 $25.00 $25.00 $25.00 100
2018-11-26 $25.40 $25.40 $25.23 $25.23 $25.23 336
2018-11-23 $26.30 $26.30 $26.30 $26.30 $26.30 34
2018-11-21 $26.29 $26.30 $26.29 $26.30 $26.30 300
2018-11-20 $24.53 $25.10 $24.52 $25.10 $25.10 930
2018-11-19 $25.87 $25.98 $25.87 $25.88 $25.88 1,610
2018-11-16 $26.29 $26.29 $26.29 $26.29 $26.29 100
2018-11-15 $25.30 $25.30 $25.00 $25.00 $25.00 1,944
2018-11-14 $25.40 $25.40 $24.58 $24.58 $24.58 550
2018-11-13 $24.45 $24.45 $24.45 $24.45 $24.45 650
2018-11-12 $25.31 $25.31 $24.09 $24.20 $24.20 1,056
2018-11-09 $25.45 $25.95 $25.45 $25.50 $25.50 525
2018-11-08 $27.28 $27.71 $26.75 $26.86 $26.86 1,020
2018-11-07 $28.10 $28.10 $27.75 $28.10 $28.10 31,528
2018-11-06 $27.75 $27.75 $27.75 $27.75 $27.75 2,055
2018-11-05 $27.50 $28.00 $27.30 $28.00 $28.00 4,449
2018-11-02 $28.15 $28.30 $27.25 $27.25 $27.25 2,751
2018-11-01 $28.05 $28.29 $27.95 $28.20 $28.20 1,747
2018-10-31 $26.05 $26.83 $25.91 $26.83 $26.83 3,659
2018-10-30 $24.30 $24.30 $24.15 $24.30 $24.30 730
2018-10-29 $23.45 $23.90 $23.45 $23.50 $23.50 866
2018-10-26 $22.03 $22.95 $22.03 $22.95 $22.95 2,720
2018-10-25 $21.00 $21.00 $21.00 $21.00 $21.00 110
2018-10-24 $21.99 $22.07 $21.00 $21.00 $21.00 4,463
2018-10-23 $23.33 $23.91 $22.87 $23.91 $23.91 1,189
2018-10-22 $24.07 $24.07 $23.65 $23.92 $23.92 1,518
2018-10-19 $25.00 $25.00 $25.00 $25.00 $25.00 13
2018-10-18 $25.00 $25.18 $25.00 $25.00 $25.00 6,870
2018-10-17 $24.66 $25.49 $24.66 $25.49 $25.49 6,052
2018-10-16 $24.45 $24.62 $24.05 $24.15 $24.15 1,751
2018-10-15 $25.40 $25.40 $23.99 $25.00 $25.00 1,329
2018-10-12 $24.67 $25.53 $24.67 $25.20 $25.20 11,613
2018-10-11 $24.24 $24.72 $23.37 $24.60 $24.60 132,113
2018-10-10 $19.69 $19.69 $18.70 $18.70 $18.70 1,244
2018-10-09 $19.46 $19.80 $19.46 $19.80 $19.80 16,150
2018-10-08 $20.25 $20.25 $19.70 $19.70 $19.70 2,451
2018-10-05 $21.00 $21.00 $20.85 $20.93 $20.93 2,401
2018-10-04 $22.05 $22.05 $21.16 $21.16 $21.16 700
2018-10-03 $22.72 $23.00 $22.72 $23.00 $23.00 581
2018-10-02 $22.70 $23.28 $22.70 $22.71 $22.71 1,939
2018-10-01 $23.29 $23.29 $22.75 $22.90 $22.90 595
2018-09-28 $22.33 $22.33 $22.33 $22.33 $22.33 156
2018-09-27 $22.33 $22.33 $22.33 $22.33 $22.33 639
2018-09-26 $22.33 $22.33 $22.33 $22.33 $22.33 200
2018-09-25 $22.00 $22.30 $22.00 $22.30 $22.30 975
2018-09-24 $21.98 $22.96 $21.98 $22.96 $22.96 621
2018-09-21 $22.75 $22.75 $22.00 $22.41 $22.41 590
2018-09-20 $22.70 $22.70 $22.70 $22.70 $22.70 144
2018-09-19 $22.15 $22.82 $22.15 $22.45 $22.45 1,152
2018-09-18 $22.80 $22.80 $22.36 $22.55 $22.55 4,378
2018-09-17 $23.15 $23.15 $22.16 $22.87 $22.87 17,973
2018-09-14 $22.80 $22.80 $22.80 $22.80 $22.80 100
2018-09-13 $22.65 $22.65 $22.65 $22.65 $22.65 500
2018-09-12 $22.55 $22.55 $21.61 $21.61 $21.61 405
2018-09-11 $21.82 $21.82 $21.82 $21.82 $21.82 558
2018-09-10 $22.83 $22.83 $22.00 $22.04 $22.04 1,340
2018-09-07 $22.15 $23.12 $22.15 $23.12 $23.12 800
2018-09-06 $22.59 $22.59 $22.10 $22.10 $22.10 950
2018-09-05 $23.90 $23.90 $23.16 $23.16 $23.16 925
2018-09-04 $23.73 $23.74 $23.73 $23.74 $23.74 545
2018-08-31 $23.46 $23.49 $23.46 $23.49 $23.49 535
2018-08-30 $23.79 $23.79 $23.30 $23.34 $23.34 605
2018-08-29 $23.40 $23.78 $23.16 $23.16 $23.16 1,478
2018-08-28 $22.40 $22.40 $22.15 $22.15 $22.15 524
2018-08-27 $22.00 $22.00 $22.00 $22.00 $22.00 830
2018-08-24 $21.45 $22.08 $21.45 $21.80 $21.80 1,229
2018-08-23 $21.00 $21.16 $20.93 $20.93 $20.93 1,221
2018-08-22 $20.32 $20.50 $20.32 $20.50 $20.50 3,266
2018-08-21 $20.41 $20.45 $20.41 $20.45 $20.45 13,745
2018-08-20 $19.84 $19.84 $19.84 $19.84 $19.84 0
2018-08-17 $19.84 $19.84 $19.84 $19.84 $19.84 2
2018-08-16 $19.60 $19.84 $19.06 $19.84 $19.84 17,299
2018-08-15 $19.60 $19.60 $19.60 $19.60 $19.60 140
2018-08-14 $20.05 $20.05 $20.05 $20.05 $20.05 1,085
2018-08-13 $20.40 $20.44 $19.96 $20.35 $20.35 4,295
2018-08-10 $20.96 $20.96 $20.70 $20.70 $20.70 1,420
2018-08-09 $21.59 $21.59 $21.25 $21.25 $21.25 1,544
2018-08-08 $20.67 $21.44 $20.67 $21.13 $21.13 4,570
2018-08-07 $19.42 $19.42 $19.42 $19.42 $19.42 200
2018-08-06 $19.20 $19.20 $18.95 $18.95 $18.95 740
2018-08-03 $18.71 $18.71 $18.71 $18.71 $18.71 272
2018-08-02 $18.24 $18.24 $18.15 $18.15 $18.15 5,036
2018-08-01 $18.60 $19.19 $18.55 $18.85 $18.85 6,075
2018-07-31 $17.75 $17.86 $17.18 $17.86 $17.86 2,310
2018-07-30 $17.70 $17.75 $17.70 $17.75 $17.75 626
2018-07-27 $17.32 $18.00 $17.32 $17.84 $17.84 3,267
2018-07-26 $17.71 $17.76 $17.38 $17.50 $17.50 3,227
2018-07-25 $17.99 $18.03 $17.51 $18.00 $18.00 15,700
2018-07-24 $17.90 $17.90 $17.90 $17.90 $17.90 400
2018-07-23 $17.70 $18.09 $17.70 $17.88 $17.88 828
2018-07-20 $18.00 $18.00 $17.70 $17.70 $17.70 1,625
2018-07-19 $17.73 $17.73 $17.73 $17.73 $17.73 70
2018-07-18 $17.73 $17.73 $17.73 $17.73 $17.73 140
2018-07-17 $17.75 $17.75 $17.71 $17.71 $17.71 2,600
2018-07-16 $17.50 $17.58 $17.48 $17.58 $17.58 14,100
2018-07-13 $16.86 $17.44 $16.86 $17.28 $17.28 4,000
2018-07-12 $16.80 $16.90 $16.80 $16.82 $16.82 11,750
2018-07-11 $16.89 $16.89 $16.68 $16.87 $16.87 1,389
2018-07-10 $16.50 $17.01 $16.50 $16.99 $16.99 1,095
2018-07-09 $15.74 $15.74 $15.74 $15.74 $15.74 75
2018-07-06 $15.74 $15.74 $15.74 $15.74 $15.74 410
2018-07-05 $15.20 $15.20 $15.20 $15.20 $15.20 20
2018-07-03 $15.20 $15.20 $15.20 $15.20 $15.20 400
2018-07-02 $15.25 $15.25 $15.00 $15.00 $15.00 1,115
2018-06-29 $15.25 $15.25 $15.00 $15.00 $15.00 435
2018-06-28 $14.64 $14.74 $14.50 $14.74 $14.74 1,285
2018-06-27 $15.25 $15.25 $15.25 $15.25 $15.25 285
2018-06-26 $15.66 $15.66 $15.60 $15.60 $15.60 255
2018-06-25 $15.81 $16.00 $15.81 $16.00 $16.00 1,880
2018-06-22 $16.27 $16.27 $16.27 $16.27 $16.27 40
2018-06-21 $16.68 $16.68 $16.00 $16.27 $16.27 18,670
2018-06-20 $17.00 $17.25 $16.55 $17.25 $17.25 2,652
2018-06-19 $17.50 $17.50 $17.00 $17.00 $17.00 573
2018-06-18 $18.00 $18.00 $18.00 $18.00 $18.00 100
2018-06-15 $17.40 $18.00 $17.40 $18.00 $18.00 917
2018-06-14 $17.62 $17.62 $17.61 $17.61 $17.61 892
2018-06-13 $18.00 $18.00 $18.00 $18.00 $18.00 10
2018-06-12 $18.00 $18.30 $18.00 $18.00 $18.00 1,435
2018-06-11 $18.55 $18.55 $18.00 $18.52 $18.52 4,752
2018-06-08 $17.96 $19.10 $17.96 $19.10 $19.10 2,496
2018-06-07 $18.58 $18.58 $18.12 $18.12 $18.12 410
2018-06-06 $18.52 $18.86 $18.52 $18.61 $18.61 875
2018-06-05 $17.80 $18.19 $17.80 $18.19 $18.19 1,468
2018-06-04 $17.75 $18.31 $17.75 $18.31 $18.31 1,303
2018-06-01 $18.92 $18.92 $18.24 $18.80 $18.80 2,200
2018-05-31 $22.10 $22.10 $21.23 $21.56 $21.56 2,200
2018-05-30 $22.09 $22.09 $22.09 $22.09 $22.09 106
2018-05-29 $22.00 $22.11 $21.64 $21.64 $21.64 793
2018-05-25 $22.45 $22.45 $22.45 $22.45 $22.45 9
2018-05-24 $22.45 $22.45 $22.45 $22.45 $22.45 32
2018-05-23 $22.45 $22.45 $22.45 $22.45 $22.45 1,100
2018-05-22 $23.63 $23.63 $23.63 $23.63 $23.63 0
2018-05-21 $25.05 $25.05 $23.63 $23.63 $23.63 1,950
2018-05-18 $22.35 $22.35 $22.35 $22.35 $22.35 52
2018-05-17 $22.35 $22.35 $22.35 $22.35 $22.35 0
2018-05-16 $22.58 $22.58 $22.35 $22.35 $22.35 3,004
2018-05-15 $23.80 $23.80 $23.80 $23.80 $23.80 51
2018-05-14 $23.51 $24.01 $23.51 $23.80 $23.80 430
2018-05-11 $23.68 $23.68 $23.68 $23.68 $23.68 110
2018-05-10 $25.45 $25.45 $25.45 $25.45 $25.45 0
2018-05-09 $25.77 $25.77 $25.29 $25.45 $25.45 1,519
2018-05-08 $21.97 $22.95 $21.97 $22.95 $22.95 2,920
2018-05-07 $22.94 $22.94 $22.94 $22.94 $22.94 25
2018-05-04 $22.94 $22.94 $22.94 $22.94 $22.94 109
2018-05-03 $22.94 $22.94 $22.94 $22.94 $22.94 200
2018-05-02 $22.44 $23.32 $22.44 $23.32 $23.32 1,016
2018-05-01 $21.65 $21.65 $21.65 $21.65 $21.65 140
2018-04-30 $20.94 $21.13 $20.94 $21.13 $21.13 897
2018-04-27 $21.62 $21.62 $21.62 $21.62 $21.62 205
2018-04-26 $21.14 $21.14 $21.14 $21.14 $21.14 300
2018-04-25 $20.92 $20.92 $20.92 $20.92 $20.92 165
2018-04-24 $20.97 $20.97 $20.97 $20.97 $20.97 100
2018-04-23 $23.42 $23.42 $23.42 $23.42 $23.42 30
2018-04-20 $23.62 $23.62 $23.42 $23.42 $23.42 274
2018-04-19 $24.00 $24.00 $24.00 $24.00 $24.00 320
2018-04-18 $24.60 $24.67 $24.60 $24.67 $24.67 4,623
2018-04-17 $24.57 $24.57 $24.57 $24.57 $24.57 97
2018-04-16 $24.40 $24.57 $24.32 $24.57 $24.57 3,210
2018-04-13 $24.25 $24.25 $24.12 $24.12 $24.12 644
2018-04-12 $24.29 $24.29 $24.29 $24.29 $24.29 127
2018-04-11 $24.29 $24.29 $24.29 $24.29 $24.29 600
2018-04-10 $23.00 $23.66 $23.00 $23.58 $23.58 5,560
2018-04-09 $22.80 $22.94 $22.80 $22.90 $22.90 497
2018-04-06 $22.50 $22.50 $22.50 $22.50 $22.50 10
2018-04-05 $22.57 $22.85 $22.43 $22.50 $22.50 8,626
2018-04-04 $22.65 $22.65 $22.65 $22.65 $22.65 4,000
2018-04-03 $23.17 $23.17 $23.00 $23.00 $23.00 706
2018-04-02 $23.01 $23.01 $22.72 $22.72 $22.72 1,370
2018-03-29 $23.62 $24.08 $22.73 $23.40 $23.40 6,100
2018-03-28 $24.50 $25.32 $24.00 $24.80 $24.80 2,465
2018-03-27 $28.11 $28.80 $28.00 $28.00 $28.00 476
2018-03-26 $28.00 $28.39 $27.71 $28.03 $28.03 2,001
2018-03-23 $29.15 $29.15 $29.15 $29.15 $29.15 115
2018-03-22 $29.24 $29.24 $29.15 $29.15 $29.15 1,156
2018-03-21 $29.84 $29.84 $29.84 $29.84 $29.84 90
2018-03-20 $29.84 $29.84 $29.84 $29.84 $29.84 200
2018-03-19 $31.00 $31.00 $30.97 $30.97 $30.97 371
2018-03-16 $31.20 $31.20 $31.16 $31.16 $31.16 410
2018-03-15 $28.00 $31.30 $28.00 $31.30 $31.30 261
2018-03-14 $28.00 $29.90 $28.00 $29.90 $29.90 489
2018-03-13 $31.94 $31.94 $31.94 $31.94 $31.94 81
2018-03-12 $31.94 $31.94 $31.94 $31.94 $31.94 300
2018-03-09 $30.60 $31.12 $30.40 $30.40 $30.40 11,340
2018-03-08 $31.38 $31.38 $31.38 $31.38 $31.38 130
2018-03-07 $31.12 $31.40 $24.72 $31.38 $31.38 630
2018-03-06 $31.75 $31.76 $31.70 $31.70 $31.70 1,854
2018-03-05 $30.40 $30.40 $30.40 $30.40 $30.40 183
2018-03-02 $29.37 $29.75 $28.95 $29.75 $29.75 2,236
2018-03-01 $30.60 $30.85 $30.07 $30.85 $30.85 722
2018-02-28 $31.75 $32.45 $31.75 $32.40 $32.40 6,173
2018-02-27 $31.20 $31.20 $30.33 $30.33 $30.33 1,116
2018-02-26 $30.95 $31.10 $30.40 $31.08 $31.08 4,083
2018-02-23 $29.70 $29.85 $29.70 $29.82 $29.82 1,120
2018-02-22 $29.65 $29.65 $29.15 $29.15 $29.15 494
2018-02-21 $30.00 $30.00 $30.00 $30.00 $30.00 80
2018-02-20 $29.75 $30.00 $29.75 $30.00 $30.00 2,473
2018-02-16 $30.50 $30.50 $30.50 $30.50 $30.50 328
2018-02-15 $29.85 $29.85 $29.85 $29.85 $29.85 6
2018-02-14 $29.40 $29.85 $29.40 $29.85 $29.85 350
2018-02-13 $28.30 $28.85 $28.30 $28.85 $28.85 569
2018-02-12 $28.25 $28.25 $28.15 $28.15 $28.15 697
2018-02-09 $27.85 $27.85 $27.70 $27.70 $27.70 261
2018-02-08 $28.85 $28.85 $28.85 $28.85 $28.85 195
2018-02-07 $29.25 $29.25 $29.25 $29.25 $29.25 270
2018-02-06 $29.10 $29.10 $29.10 $29.10 $29.10 102
2018-02-05 $29.90 $30.00 $29.90 $30.00 $30.00 916
2018-02-02 $31.00 $31.00 $31.00 $31.00 $31.00 1,002
2018-02-01 $31.00 $31.00 $31.00 $31.00 $31.00 100
2018-01-31 $31.00 $31.00 $31.00 $31.00 $31.00 400
2018-01-30 $30.80 $31.00 $30.75 $31.00 $31.00 2,255
2018-01-29 $31.00 $31.08 $31.00 $31.08 $31.08 537
2018-01-26 $30.30 $30.75 $30.30 $30.65 $30.65 1,576
2018-01-25 $30.54 $30.65 $30.51 $30.60 $30.60 3,992
2018-01-24 $30.56 $31.00 $30.13 $31.00 $31.00 2,040
2018-01-23 $32.00 $32.00 $31.99 $32.00 $32.00 2,895
2018-01-22 $31.15 $31.15 $31.15 $31.15 $31.15 115
2018-01-19 $30.95 $30.95 $30.95 $30.95 $30.95 35
2018-01-18 $30.73 $31.38 $30.73 $30.95 $30.95 700
2018-01-17 $30.35 $30.35 $30.35 $30.35 $30.35 0
2018-01-16 $30.35 $30.35 $30.35 $30.35 $30.35 0
2018-01-12 $30.50 $30.80 $30.30 $30.35 $30.35 12,890
2018-01-11 $31.17 $31.17 $31.17 $31.17 $31.17 218
2018-01-10 $31.17 $31.17 $31.17 $31.17 $31.17 300
2018-01-09 $31.80 $31.80 $31.80 $31.80 $31.80 500
2018-01-08 $31.20 $31.60 $31.20 $31.60 $31.60 1,585
2018-01-05 $32.30 $32.30 $32.30 $32.30 $32.30 0
2018-01-04 $31.85 $32.30 $31.85 $32.30 $32.30 950
2018-01-03 $31.55 $31.55 $31.00 $31.00 $31.00 1,960
2018-01-02 $31.27 $31.95 $31.25 $31.95 $31.95 1,665
2017-12-29 $31.50 $31.50 $30.80 $30.80 $30.80 2,565
2017-12-28 $30.17 $31.00 $30.00 $30.46 $30.46 18,470
2017-12-27 $29.75 $30.05 $29.75 $30.00 $30.00 3,440
2017-12-26 $29.90 $29.90 $29.90 $29.90 $29.90 100
2017-12-22 $30.40 $30.40 $30.40 $30.40 $30.40 500
2017-12-21 $30.25 $30.25 $30.25 $30.25 $30.25 1,510
2017-12-20 $30.30 $30.50 $30.30 $30.30 $30.30 20,205
2017-12-19 $29.60 $29.60 $29.60 $29.60 $29.60 240
2017-12-18 $27.15 $27.15 $27.15 $27.15 $27.15 29
2017-12-15 $27.15 $27.15 $27.15 $27.15 $27.15 504
2017-12-14 $27.87 $27.90 $27.80 $27.90 $27.90 10,185
2017-12-13 $28.05 $28.49 $27.88 $28.49 $28.49 2,160
2017-12-12 $27.15 $27.30 $27.15 $27.30 $27.30 1,135
2017-12-11 $26.25 $26.45 $26.06 $26.40 $26.40 9,800
2017-12-08 $27.03 $27.50 $26.50 $27.10 $27.10 22,906
2017-12-07 $28.50 $28.50 $27.80 $27.95 $27.95 23,335
2017-12-06 $28.25 $29.00 $28.25 $29.00 $29.00 1,280
2017-12-05 $29.05 $29.05 $29.05 $29.05 $29.05 280
2017-12-04 $28.95 $28.95 $28.00 $28.23 $28.23 4,445
2017-12-01 $36.70 $37.59 $36.70 $37.59 $37.59 917
2017-11-30 $45.40 $45.40 $45.40 $45.40 $45.40 25
2017-11-28 $45.40 $45.40 $45.40 $45.40 $45.40 0
2017-11-27 $45.40 $45.40 $45.40 $45.40 $45.40 20
2017-11-24 $45.40 $45.40 $45.40 $45.40 $45.40 48
2017-11-22 $45.40 $45.40 $45.40 $45.40 $45.40 10
2017-11-21 $45.40 $45.40 $45.40 $45.40 $45.40 105
2017-11-20 $45.69 $45.69 $45.69 $45.69 $45.69 18
2017-11-17 $45.69 $45.69 $45.69 $45.69 $45.69 0
2017-11-16 $45.69 $45.69 $45.69 $45.69 $45.69 250
2017-11-15 $44.65 $44.65 $44.65 $44.65 $44.65 0
2017-11-14 $44.65 $44.65 $44.65 $44.65 $44.65 160
2017-11-13 $47.68 $47.68 $47.68 $47.68 $47.68 0
2017-11-10 $47.68 $47.68 $47.68 $47.68 $47.68 50
2017-11-09 $47.68 $47.68 $47.68 $47.68 $47.68 20
2017-11-08 $47.68 $47.68 $47.68 $47.68 $47.68 20
2017-11-07 $47.87 $47.87 $47.68 $47.68 $47.68 482
2017-11-06 $49.63 $49.63 $49.63 $49.63 $49.63 0
2017-11-03 $49.63 $49.63 $49.63 $49.63 $49.63 0
2017-11-02 $49.63 $49.63 $49.63 $49.63 $49.63 0
2017-11-01 $49.63 $49.63 $49.63 $49.63 $49.63 100
2017-10-31 $49.75 $49.75 $49.75 $49.75 $49.75 0
2017-10-30 $49.50 $49.75 $49.50 $49.75 $49.75 2,600
2017-10-27 $46.40 $46.40 $46.40 $46.40 $46.40 0
2017-10-26 $46.40 $46.40 $46.40 $46.40 $46.40 0
2017-10-25 $46.40 $46.40 $46.40 $46.40 $46.40 0
2017-10-24 $46.40 $46.40 $46.40 $46.40 $46.40 250
2017-10-23 $46.68 $46.68 $46.68 $46.68 $46.68 0
2017-10-20 $46.68 $46.68 $46.68 $46.68 $46.68 0
2017-10-19 $46.68 $46.68 $46.68 $46.68 $46.68 0
2017-10-18 $46.68 $46.68 $46.68 $46.68 $46.68 0
2017-10-17 $46.68 $46.68 $46.68 $46.68 $46.68 0
2017-10-16 $46.68 $46.68 $46.68 $46.68 $46.68 10
2017-10-13 $46.68 $46.68 $46.68 $46.68 $46.68 50
2017-10-12 $46.68 $46.68 $46.68 $46.68 $46.68 335
2017-10-11 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-10-10 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-10-09 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-10-06 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-10-05 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-10-04 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-10-03 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-10-02 $47.65 $47.65 $47.65 $47.65 $47.65 22
2017-09-29 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-09-28 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-09-27 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-09-26 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-09-25 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-09-22 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-09-21 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-09-20 $47.65 $47.65 $47.65 $47.65 $47.65 0
2017-09-19 $47.65 $47.65 $47.65 $47.65 $47.65 250
2017-09-18 $46.60 $46.60 $46.60 $46.60 $46.60 0
2017-09-15 $46.60 $46.60 $46.60 $46.60 $46.60 111
2017-09-14 $46.60 $46.60 $46.60 $46.60 $46.60 100
2017-09-13 $47.80 $47.80 $47.44 $47.44 $47.44 639
2017-09-12 $49.25 $49.25 $49.12 $49.12 $49.12 2,751
2017-09-11 $49.35 $49.35 $49.35 $49.35 $49.35 0
2017-09-08 $49.35 $49.35 $49.35 $49.35 $49.35 0
2017-09-07 $48.90 $49.35 $48.90 $49.35 $49.35 280
2017-09-06 $47.00 $47.00 $47.00 $47.00 $47.00 0
2017-09-05 $47.00 $47.00 $47.00 $47.00 $47.00 0
2017-09-01 $47.00 $47.00 $47.00 $47.00 $47.00 300
2017-08-31 $46.00 $46.00 $46.00 $46.00 $46.00 572
2017-08-30 $44.27 $44.27 $44.27 $44.27 $44.27 25
2017-08-28 $44.27 $44.27 $44.27 $44.27 $44.27 0
2017-08-25 $44.27 $44.27 $44.27 $44.27 $44.27 0
2017-08-24 $44.27 $44.27 $44.27 $44.27 $44.27 0
2017-08-23 $44.27 $44.27 $44.27 $44.27 $44.27 62
2017-08-22 $44.27 $44.27 $44.27 $44.27 $44.27 0
2017-08-21 $44.27 $44.27 $44.27 $44.27 $44.27 0
2017-08-18 $44.27 $44.27 $44.27 $44.27 $44.27 0
2017-08-17 $44.27 $44.27 $44.27 $44.27 $44.27 0
2017-08-16 $44.27 $44.27 $44.27 $44.27 $44.27 0
2017-08-15 $44.27 $44.27 $44.27 $44.27 $44.27 0
2017-08-14 $44.27 $44.27 $44.27 $44.27 $44.27 0
2017-08-11 $44.27 $44.27 $44.27 $44.27 $44.27 0
2017-08-10 $44.27 $44.27 $44.27 $44.27 $44.27 100
2017-08-09 $46.00 $46.00 $46.00 $46.00 $46.00 120
2017-08-08 $46.00 $46.00 $46.00 $46.00 $46.00 40
2017-08-07 $46.00 $46.00 $46.00 $46.00 $46.00 0
2017-08-04 $46.00 $46.00 $46.00 $46.00 $46.00 0
2017-08-03 $46.00 $46.00 $46.00 $46.00 $46.00 0
2017-08-02 $46.00 $46.00 $46.00 $46.00 $46.00 346
2017-08-01 $43.40 $43.40 $43.40 $43.40 $43.40 0
2017-07-31 $43.40 $43.40 $43.40 $43.40 $43.40 40
2017-07-28 $43.40 $43.40 $43.40 $43.40 $43.40 147
2017-07-27 $45.30 $45.30 $45.30 $45.30 $45.30 3
2017-07-26 $45.30 $45.30 $45.30 $45.30 $45.30 0
2017-07-25 $45.30 $45.30 $45.30 $45.30 $45.30 0
2017-07-24 $45.30 $45.30 $45.30 $45.30 $45.30 0
2017-07-21 $45.30 $45.30 $45.30 $45.30 $45.30 0
2017-07-20 $45.30 $45.30 $45.30 $45.30 $45.30 200
2017-07-19 $44.35 $44.35 $44.35 $44.35 $44.35 258
2017-07-18 $44.60 $44.60 $44.60 $44.60 $44.60 10
2017-07-17 $44.60 $44.60 $44.60 $44.60 $44.60 0
2017-07-14 $44.60 $44.60 $44.60 $44.60 $44.60 0
2017-07-13 $44.60 $44.60 $44.60 $44.60 $44.60 1
2017-07-12 $44.60 $44.60 $44.60 $44.60 $44.60 250
2017-07-11 $44.00 $44.00 $44.00 $44.00 $44.00 25
2017-07-10 $44.00 $44.00 $44.00 $44.00 $44.00 760
2017-07-07 $43.19 $43.19 $43.19 $43.19 $43.19 500
2017-07-06 $43.13 $43.13 $43.13 $43.13 $43.13 0
2017-07-05 $43.13 $43.13 $43.13 $43.13 $43.13 140
2017-07-03 $43.13 $43.13 $43.13 $43.13 $43.13 0
2017-06-30 $43.13 $43.13 $43.13 $43.13 $43.13 0
2017-06-29 $43.13 $43.13 $43.13 $43.13 $43.13 500
2017-06-28 $43.20 $43.20 $43.20 $43.20 $43.20 0
2017-06-27 $43.20 $43.20 $43.20 $43.20 $43.20 0
2017-06-26 $43.20 $43.20 $43.20 $43.20 $43.20 340
2017-06-23 $44.75 $44.75 $44.75 $44.75 $44.75 0
2017-06-22 $44.75 $44.75 $44.75 $44.75 $44.75 0
2017-06-21 $44.75 $44.75 $44.75 $44.75 $44.75 0
2017-06-20 $44.75 $44.75 $44.75 $44.75 $44.75 0
2017-06-19 $44.75 $44.75 $44.75 $44.75 $44.75 0
2017-06-16 $44.75 $44.75 $44.75 $44.75 $44.75 1,455
2017-06-15 $48.26 $48.26 $48.26 $48.26 $48.26 0
2017-06-14 $48.26 $48.26 $48.26 $48.26 $48.26 0
2017-06-13 $48.26 $48.26 $48.26 $48.26 $48.26 0
2017-06-12 $48.26 $48.26 $48.26 $48.26 $48.26 0
2017-06-09 $48.26 $48.26 $48.26 $48.26 $48.26 0
2017-06-08 $48.26 $48.26 $48.26 $48.26 $48.26 0
2017-06-07 $48.26 $48.26 $48.26 $48.26 $48.26 1,000
2017-06-06 $47.59 $47.59 $47.59 $47.59 $47.59 0
2017-06-05 $47.59 $47.59 $47.59 $47.59 $47.59 0
2017-06-02 $47.59 $47.59 $47.59 $47.59 $47.59 550
2017-06-01 $48.00 $48.00 $48.00 $48.00 $48.00 0
2017-05-31 $48.00 $48.00 $48.00 $48.00 $48.00 0
2017-05-30 $48.00 $48.00 $48.00 $48.00 $48.00 0
2017-05-26 $48.00 $48.00 $48.00 $48.00 $48.00 0
2017-05-25 $48.00 $48.00 $48.00 $48.00 $48.00 0
2017-05-24 $48.00 $48.00 $48.00 $48.00 $48.00 5
2017-05-23 $48.00 $48.00 $48.00 $48.00 $48.00 165
2017-05-22 $48.41 $48.41 $48.41 $48.41 $48.41 169
2017-05-19 $49.77 $49.77 $49.77 $49.77 $49.77 500
2017-05-18 $49.93 $49.93 $49.93 $49.93 $49.93 100
2017-05-17 $49.75 $49.75 $49.75 $49.75 $49.75 500
2017-05-16 $46.75 $46.75 $46.75 $46.75 $46.75 0
2017-05-15 $46.75 $46.75 $46.75 $46.75 $46.75 71
2017-05-12 $46.75 $46.75 $46.75 $46.75 $46.75 0
2017-05-11 $46.75 $46.75 $46.75 $46.75 $46.75 0
2017-05-10 $46.75 $46.75 $46.75 $46.75 $46.75 0
2017-05-09 $46.75 $46.75 $46.75 $46.75 $46.75 0
2017-05-08 $46.75 $46.75 $46.75 $46.75 $46.75 400
2017-05-05 $46.00 $46.00 $46.00 $46.00 $46.00 0
2017-05-04 $46.00 $46.00 $46.00 $46.00 $46.00 0
2017-05-03 $46.00 $46.00 $46.00 $46.00 $46.00 300
2017-05-02 $46.00 $46.00 $46.00 $46.00 $46.00 0
2017-05-01 $46.00 $46.00 $46.00 $46.00 $46.00 1,600
2017-04-28 $47.40 $47.40 $47.40 $47.40 $47.40 0
2017-04-27 $47.40 $47.40 $47.40 $47.40 $47.40 0
2017-04-26 $47.40 $47.40 $47.40 $47.40 $47.40 2,000
2017-04-25 $47.00 $47.00 $47.00 $47.00 $47.00 100
2017-04-24 $45.30 $45.30 $45.30 $45.30 $45.30 700
2017-04-21 $43.80 $43.80 $43.80 $43.80 $43.80 50
2017-04-20 $43.80 $43.80 $43.80 $43.80 $43.80 0
2017-04-19 $43.80 $43.80 $43.80 $43.80 $43.80 0
2017-04-18 $43.80 $43.80 $43.80 $43.80 $43.80 100
2017-04-17 $44.00 $44.00 $44.00 $44.00 $44.00 0
2017-04-13 $43.65 $45.25 $43.65 $44.00 $44.00 1,400
2017-04-12 $42.65 $42.65 $42.65 $42.65 $42.65 200
2017-04-11 $43.35 $43.35 $43.35 $43.35 $43.35 3,900
2017-04-10 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-04-07 $51.55 $51.55 $51.55 $51.55 $51.55 5
2017-04-06 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-04-05 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-04-04 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-04-03 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-03-31 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-03-30 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-03-29 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-03-28 $51.55 $51.55 $51.55 $51.55 $51.55 1
2017-03-27 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-03-24 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-03-23 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-03-22 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-03-21 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-03-20 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-03-17 $51.55 $51.55 $51.55 $51.55 $51.55 22
2017-03-16 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-03-15 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-03-14 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-03-13 $51.55 $51.55 $51.55 $51.55 $51.55 0
2017-03-10 $51.55 $51.55 $51.55 $51.55 $51.55 300
2017-03-09 $53.00 $53.00 $53.00 $53.00 $53.00 0
2017-03-08 $53.00 $53.00 $53.00 $53.00 $53.00 0
2017-03-07 $53.00 $53.00 $53.00 $53.00 $53.00 0
2017-03-06 $53.00 $53.00 $53.00 $53.00 $53.00 0
2017-03-03 $53.00 $53.00 $53.00 $53.00 $53.00 0
2017-03-02 $53.00 $53.00 $53.00 $53.00 $53.00 500
2017-03-01 $52.90 $52.90 $52.90 $52.90 $52.90 10
2017-02-28 $52.90 $52.90 $52.90 $52.90 $52.90 0
2017-02-27 $52.90 $52.90 $52.90 $52.90 $52.90 1,000
2017-02-24 $50.00 $50.00 $50.00 $50.00 $50.00 0
2017-02-23 $50.00 $50.00 $50.00 $50.00 $50.00 0
2017-02-22 $50.00 $50.00 $50.00 $50.00 $50.00 200
2017-02-21 $47.35 $49.00 $47.35 $49.00 $49.00 600
2017-02-17 $47.35 $47.35 $47.35 $47.35 $47.35 400
2017-02-16 $48.60 $48.60 $48.60 $48.60 $48.60 300
2017-02-15 $47.95 $47.95 $47.95 $47.95 $47.95 200
2017-02-14 $47.89 $47.89 $47.50 $47.50 $47.50 1,000
2017-02-13 $48.40 $48.40 $48.40 $48.40 $48.40 84
2017-02-10 $48.40 $48.40 $48.40 $48.40 $48.40 200
2017-02-09 $48.00 $48.00 $48.00 $48.00 $48.00 75
2017-02-08 $48.00 $48.00 $48.00 $48.00 $48.00 0
2017-02-07 $48.00 $48.00 $48.00 $48.00 $48.00 0
2017-02-06 $48.00 $48.00 $48.00 $48.00 $48.00 400
2017-02-03 $48.35 $48.35 $48.35 $48.35 $48.35 300
2017-02-02 $48.85 $48.85 $48.35 $48.35 $48.35 300
2017-02-01 $48.30 $48.30 $48.30 $48.30 $48.30 200
2017-01-31 $45.71 $45.71 $45.71 $45.71 $45.71 0
2017-01-30 $45.71 $45.71 $45.71 $45.71 $45.71 0
2017-01-27 $45.58 $45.75 $45.58 $45.71 $45.71 1,900
2017-01-26 $45.00 $45.00 $45.00 $45.00 $45.00 1,400
2017-01-25 $45.00 $45.00 $45.00 $45.00 $45.00 88
2017-01-24 $45.00 $45.00 $45.00 $45.00 $45.00 0
2017-01-23 $45.10 $45.10 $44.68 $45.00 $45.00 900
2017-01-20 $44.84 $44.84 $44.84 $44.84 $44.84 300
2017-01-19 $44.50 $44.50 $44.50 $44.50 $44.50 100
2017-01-18 $45.00 $45.00 $45.00 $45.00 $45.00 0
2017-01-17 $44.97 $45.05 $44.97 $45.00 $45.00 900
2017-01-13 $45.00 $45.42 $45.00 $45.42 $45.42 600
2017-01-12 $45.21 $45.25 $45.00 $45.00 $45.00 500
2017-01-11 $44.44 $44.44 $44.44 $44.44 $44.44 1,200
2017-01-10 $42.26 $42.26 $42.26 $42.26 $42.26 0
2017-01-09 $42.26 $42.26 $42.26 $42.26 $42.26 1,025
2017-01-06 $42.26 $42.26 $42.26 $42.26 $42.26 0
2017-01-05 $42.26 $42.26 $42.26 $42.26 $42.26 200
2017-01-04 $42.35 $42.35 $42.15 $42.15 $42.15 400
2017-01-03 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-30 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-29 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-28 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-27 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-23 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-22 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-21 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-20 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-19 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-16 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-15 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-14 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-13 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-12 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-09 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-08 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-07 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-06 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-05 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-02 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-12-01 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-30 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-29 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-28 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-25 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-23 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-22 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-21 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-18 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-17 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-16 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-15 $38.75 $38.75 $38.75 $38.75 $38.75 15
2016-11-14 $38.75 $38.75 $38.75 $38.75 $38.75 66
2016-11-11 $38.75 $38.75 $38.75 $38.75 $38.75 20
2016-11-10 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-09 $38.75 $38.75 $38.75 $38.75 $38.75 18
2016-11-08 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-07 $38.75 $38.75 $38.75 $38.75 $38.75 66
2016-11-04 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-03 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-02 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-11-01 $38.75 $38.75 $38.75 $38.75 $38.75 200
2016-10-31 $40.00 $40.00 $40.00 $40.00 $40.00 0
2016-10-28 $40.00 $40.00 $40.00 $40.00 $40.00 0
2016-10-27 $40.00 $40.00 $40.00 $40.00 $40.00 0
2016-10-26 $40.00 $40.00 $40.00 $40.00 $40.00 0
2016-10-25 $40.00 $40.00 $40.00 $40.00 $40.00 0
2016-10-24 $40.00 $40.00 $40.00 $40.00 $40.00 50
2016-10-21 $40.00 $40.00 $40.00 $40.00 $40.00 0
2016-10-20 $40.00 $40.00 $40.00 $40.00 $40.00 50
2016-10-19 $40.00 $40.00 $40.00 $40.00 $40.00 0
2016-10-18 $40.00 $40.00 $40.00 $40.00 $40.00 0
2016-10-17 $40.00 $40.00 $40.00 $40.00 $40.00 0
2016-10-14 $40.00 $40.00 $40.00 $40.00 $40.00 0
2016-10-13 $40.00 $40.00 $40.00 $40.00 $40.00 0
2016-10-12 $40.00 $40.00 $40.00 $40.00 $40.00 0
2016-10-11 $40.00 $40.00 $40.00 $40.00 $40.00 0
2016-10-10 $40.00 $40.00 $40.00 $40.00 $40.00 0
2016-10-07 $40.00 $40.00 $40.00 $40.00 $40.00 10
2016-10-06 $40.00 $40.00 $40.00 $40.00 $40.00 7,500
2016-10-05 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-10-04 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-10-03 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-09-30 $38.75 $38.75 $38.75 $38.75 $38.75 41
2016-09-29 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-09-28 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-09-27 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-09-26 $38.75 $38.75 $38.75 $38.75 $38.75 0
2016-09-23 $38.75 $38.75 $38.75 $38.75 $38.75 100
2016-09-22 $35.20 $35.20 $35.20 $35.20 $35.20 0
2016-09-21 $35.20 $35.20 $35.20 $35.20 $35.20 0
2016-09-20 $35.20 $35.20 $35.20 $35.20 $35.20 0
2016-09-19 $35.20 $35.20 $35.20 $35.20 $35.20 0
2016-09-16 $35.20 $35.20 $35.20 $35.20 $35.20 0
2016-09-15 $35.20 $35.20 $35.20 $35.20 $35.20 6,500
2016-09-14 $35.20 $35.20 $35.20 $35.20 $35.20 0
2016-09-13 $35.20 $35.20 $35.20 $35.20 $35.20 0
2016-09-12 $35.20 $35.20 $35.20 $35.20 $35.20 30
2016-09-09 $35.20 $35.20 $35.20 $35.20 $35.20 100
2016-09-08 $35.20 $35.20 $35.20 $35.20 $35.20 0
2016-09-07 $35.20 $35.20 $35.20 $35.20 $35.20 0
2016-09-06 $35.20 $35.20 $35.20 $35.20 $35.20 0
2016-09-02 $35.20 $35.20 $35.20 $35.20 $35.20 0
2016-09-01 $35.20 $35.20 $35.20 $35.20 $35.20 0
2016-08-31 $35.20 $35.20 $35.20 $35.20 $35.20 0
2016-08-30 $35.20 $35.20 $35.20 $35.20 $35.20 0
2016-08-29 $35.20 $35.20 $35.20 $35.20 $35.20 0
2016-08-26 $35.20 $35.20 $35.20 $35.20 $35.20 400
2016-08-25 $35.69 $35.69 $35.69 $35.69 $35.69 0
2016-08-24 $35.69 $35.69 $35.69 $35.69 $35.69 0
2016-08-23 $35.69 $35.69 $35.69 $35.69 $35.69 40
2016-08-22 $35.69 $35.69 $35.69 $35.69 $35.69 0
2016-08-19 $35.69 $35.69 $35.69 $35.69 $35.69 0
2016-08-18 $35.69 $35.69 $35.69 $35.69 $35.69 0
2016-08-17 $35.69 $35.69 $35.69 $35.69 $35.69 0
2016-08-16 $35.69 $35.69 $35.69 $35.69 $35.69 0
2016-08-15 $35.69 $35.69 $35.69 $35.69 $35.69 100
2016-08-12 $34.21 $34.21 $34.21 $34.21 $34.21 0
2016-08-11 $34.21 $34.21 $34.21 $34.21 $34.21 0
2016-08-10 $34.21 $34.21 $34.21 $34.21 $34.21 30
2016-08-09 $34.21 $34.21 $34.21 $34.21 $34.21 0
2016-08-08 $34.21 $34.21 $34.21 $34.21 $34.21 0
2016-08-05 $34.21 $34.21 $34.21 $34.21 $34.21 0
2016-08-04 $34.21 $34.21 $34.21 $34.21 $34.21 0
2016-08-03 $34.21 $34.21 $34.21 $34.21 $34.21 0
2016-08-02 $34.21 $34.21 $34.21 $34.21 $34.21 0
2016-08-01 $34.21 $34.21 $34.21 $34.21 $34.21 0
2016-07-29 $34.21 $34.21 $34.21 $34.21 $34.21 0
2016-07-28 $34.21 $34.21 $34.21 $34.21 $34.21 25
2016-07-27 $34.10 $34.70 $34.10 $34.21 $34.21 1,200
2016-07-26 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-07-25 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-07-22 $31.40 $31.40 $31.40 $31.40 $31.40 35
2016-07-21 $31.40 $31.40 $31.40 $31.40 $31.40 13
2016-07-20 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-07-19 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-07-18 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-07-15 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-07-14 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-07-13 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-07-12 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-07-11 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-07-08 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-07-07 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-07-06 $31.40 $31.40 $31.40 $31.40 $31.40 20
2016-07-05 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-07-01 $31.40 $31.40 $31.40 $31.40 $31.40 3
2016-06-30 $31.40 $31.40 $31.40 $31.40 $31.40 41
2016-06-29 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-06-28 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-06-27 $31.40 $31.40 $31.40 $31.40 $31.40 11
2016-06-24 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-06-23 $31.40 $31.40 $31.40 $31.40 $31.40 0
2016-06-22 $31.40 $31.40 $31.40 $31.40 $31.40 400
2016-06-21 $30.80 $30.80 $30.80 $30.80 $30.80 0
2016-06-20 $30.80 $30.80 $30.80 $30.80 $30.80 3
2016-06-17 $30.80 $30.80 $30.80 $30.80 $30.80 0
2016-06-16 $30.80 $30.80 $30.80 $30.80 $30.80 0
2016-06-15 $30.80 $30.80 $30.80 $30.80 $30.80 200
2016-06-14 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-06-13 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-06-10 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-06-09 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-06-08 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-06-07 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-06-06 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-06-03 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-06-02 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-06-01 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-31 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-27 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-26 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-25 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-24 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-23 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-20 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-19 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-18 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-17 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-16 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-13 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-12 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-11 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-10 $31.80 $31.80 $31.80 $31.80 $31.80 0
2016-05-09 $31.80 $31.80 $31.80 $31.80 $31.80 2,000
2016-05-06 $31.00 $31.00 $31.00 $31.00 $31.00 0
2016-05-05 $31.00 $31.00 $31.00 $31.00 $31.00 0
2016-05-04 $31.00 $31.00 $31.00 $31.00 $31.00 100
2016-05-03 $35.80 $35.80 $35.80 $35.80 $35.80 0
2016-05-02 $35.80 $35.80 $35.80 $35.80 $35.80 0
2016-04-29 $35.80 $35.80 $35.80 $35.80 $35.80 100
2016-04-28 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-27 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-26 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-25 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-22 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-21 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-20 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-19 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-18 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-15 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-14 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-13 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-12 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-11 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-08 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-07 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-06 $40.65 $40.65 $40.65 $40.65 $40.65 15,600
2016-04-05 $40.65 $40.65 $40.65 $40.65 $40.65 0
2016-04-04 $40.65 $40.65 $40.65 $40.65 $40.65 500
2016-04-01 $40.20 $40.20 $40.20 $40.20 $40.20 200
2016-03-31 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-30 $35.75 $35.75 $35.75 $35.75 $35.75 400
2016-03-29 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-28 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-24 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-23 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-22 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-21 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-18 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-17 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-16 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-15 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-14 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-11 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-10 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-09 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-08 $35.75 $35.75 $35.75 $35.75 $35.75 0
2016-03-07 $35.75 $35.75 $35.75 $35.75 $35.75 1,000
2016-03-04 $32.80 $32.80 $32.80 $32.80 $32.80 0
2016-03-03 $32.80 $32.80 $32.80 $32.80 $32.80 600
2016-03-02 $32.80 $32.80 $32.80 $32.80 $32.80 0
2016-03-01 $32.80 $32.80 $32.80 $32.80 $32.80 0
2016-02-29 $32.80 $32.80 $32.80 $32.80 $32.80 1,000
2016-02-26 $32.85 $32.85 $32.85 $32.85 $32.85 700
2016-02-25 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-02-24 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-02-23 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-02-22 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-02-19 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-02-18 $32.00 $32.00 $32.00 $32.00 $32.00 40
2016-02-17 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-02-16 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-02-12 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-02-11 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-02-10 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-02-09 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-02-08 $32.00 $32.00 $32.00 $32.00 $32.00 60
2016-02-05 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-02-04 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-02-03 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-02-02 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-02-01 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-29 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-28 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-27 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-26 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-25 $32.00 $32.00 $32.00 $32.00 $32.00 100
2016-01-22 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-21 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-20 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-19 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-15 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-14 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-13 $32.00 $32.00 $32.00 $32.00 $32.00 240
2016-01-12 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-11 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-08 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-07 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-06 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-05 $32.00 $32.00 $32.00 $32.00 $32.00 0
2016-01-04 $32.00 $32.00 $32.00 $32.00 $32.00 100
2015-12-31 $33.90 $33.90 $33.90 $33.90 $33.90 25
2015-12-30 $33.90 $33.90 $33.90 $33.90 $33.90 0
2015-12-29 $33.90 $33.90 $33.90 $33.90 $33.90 500
2015-12-28 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-12-24 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-12-23 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-12-22 $37.15 $37.15 $37.15 $37.15 $37.15 100
2015-12-21 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-12-18 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-12-17 $37.15 $37.15 $37.15 $37.15 $37.15 97
2015-12-16 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-12-15 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-12-14 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-12-11 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-12-10 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-12-09 $37.15 $37.15 $37.15 $37.15 $37.15 18
2015-12-08 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-12-07 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-12-04 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-12-03 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-12-02 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-12-01 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-11-30 $37.15 $37.15 $37.15 $37.15 $37.15 0
2015-11-27 $37.15 $37.15 $37.15 $37.15 $37.15 100
2015-11-25 $36.18 $36.18 $36.18 $36.18 $36.18 0
2015-11-24 $36.18 $36.18 $36.18 $36.18 $36.18 100
2015-11-23 $37.75 $37.75 $37.15 $37.15 $37.15 1,100
2015-11-20 $36.80 $36.80 $36.80 $36.80 $36.80 300
2015-11-19 $36.25 $36.25 $36.25 $36.25 $36.25 0
2015-11-18 $36.25 $36.25 $36.25 $36.25 $36.25 700
2015-11-17 $39.85 $39.85 $39.85 $39.85 $39.85 0
2015-11-16 $39.85 $39.85 $39.85 $39.85 $39.85 0
2015-11-13 $39.85 $39.85 $39.85 $39.85 $39.85 50
2015-11-12 $39.85 $39.85 $39.85 $39.85 $39.85 0
2015-11-11 $39.85 $39.85 $39.85 $39.85 $39.85 0
2015-11-10 $39.85 $39.85 $39.85 $39.85 $39.85 0
2015-11-09 $39.85 $39.85 $39.85 $39.85 $39.85 0
2015-11-06 $39.85 $39.85 $39.85 $39.85 $39.85 0
2015-11-05 $39.85 $39.85 $39.85 $39.85 $39.85 1,000
2015-11-04 $39.10 $39.10 $39.10 $39.10 $39.10 0
2015-11-03 $39.10 $39.56 $39.10 $39.10 $39.10 200
2015-11-02 $36.60 $36.60 $36.60 $36.60 $36.60 0
2015-10-30 $36.60 $36.60 $36.60 $36.60 $36.60 100
2015-10-29 $36.00 $36.00 $36.00 $36.00 $36.00 200
2015-10-28 $38.20 $38.25 $37.90 $37.90 $37.90 1,100
2015-10-27 $35.30 $35.55 $35.30 $35.55 $35.55 700
2015-10-26 $36.50 $36.50 $35.35 $36.50 $36.50 900
2015-10-23 $44.58 $44.58 $44.58 $44.58 $44.58 500
2015-10-22 $45.75 $45.75 $45.75 $45.75 $45.75 0
2015-10-21 $45.75 $45.75 $45.75 $45.75 $45.75 0
2015-10-20 $45.75 $45.75 $45.75 $45.75 $45.75 0
2015-10-19 $45.75 $45.75 $45.75 $45.75 $45.75 0
2015-10-16 $45.75 $45.75 $45.75 $45.75 $45.75 0
2015-10-15 $45.75 $45.75 $45.75 $45.75 $45.75 200
2015-10-14 $44.03 $44.03 $44.03 $44.03 $44.03 0
2015-10-13 $44.03 $44.03 $44.03 $44.03 $44.03 6,000
2015-10-12 $44.15 $44.15 $44.15 $44.15 $44.15 200
2015-10-09 $43.55 $43.55 $43.55 $43.55 $43.55 600
2015-10-08 $39.65 $39.65 $39.65 $39.65 $39.65 0
2015-10-07 $39.65 $39.65 $39.65 $39.65 $39.65 0
2015-10-06 $39.65 $39.65 $39.65 $39.65 $39.65 0
2015-10-05 $39.65 $39.65 $39.65 $39.65 $39.65 0
2015-10-02 $39.65 $39.65 $39.65 $39.65 $39.65 0
2015-10-01 $39.65 $39.65 $39.65 $39.65 $39.65 0
2015-09-30 $39.65 $39.65 $39.65 $39.65 $39.65 44,800
2015-09-29 $39.65 $39.65 $39.65 $39.65 $39.65 0
2015-09-28 $39.65 $39.65 $39.65 $39.65 $39.65 25
2015-09-25 $39.65 $39.65 $39.65 $39.65 $39.65 0
2015-09-24 $39.65 $39.65 $39.65 $39.65 $39.65 100
2015-09-23 $41.22 $41.22 $41.22 $41.22 $41.22 3
2015-09-22 $41.22 $41.22 $41.22 $41.22 $41.22 600
2015-09-21 $41.35 $41.75 $41.25 $41.25 $41.25 9,800
2015-09-18 $49.25 $49.25 $49.25 $49.25 $49.25 0
2015-09-17 $49.25 $49.25 $49.25 $49.25 $49.25 0
2015-09-16 $49.25 $49.25 $49.25 $49.25 $49.25 0
2015-09-15 $49.25 $49.25 $49.25 $49.25 $49.25 0
2015-09-14 $49.25 $49.25 $49.25 $49.25 $49.25 0
2015-09-11 $49.25 $49.25 $49.25 $49.25 $49.25 0
2015-09-10 $49.25 $49.25 $49.25 $49.25 $49.25 0
2015-09-09 $49.25 $49.25 $49.25 $49.25 $49.25 200
2015-09-08 $47.00 $47.00 $47.00 $47.00 $47.00 0
2015-09-04 $47.00 $47.00 $47.00 $47.00 $47.00 0
2015-09-03 $47.00 $47.00 $47.00 $47.00 $47.00 0
2015-09-02 $47.00 $47.00 $47.00 $47.00 $47.00 0
2015-09-01 $47.00 $47.00 $47.00 $47.00 $47.00 5
2015-08-31 $47.00 $47.00 $47.00 $47.00 $47.00 0
2015-08-28 $47.00 $47.00 $47.00 $47.00 $47.00 156
2015-08-27 $47.00 $47.00 $47.00 $47.00 $47.00 200
2015-08-26 $46.20 $46.20 $46.20 $46.20 $46.20 0
2015-08-25 $46.20 $46.20 $46.20 $46.20 $46.20 0
2015-08-24 $46.20 $46.20 $46.20 $46.20 $46.20 21
2015-08-21 $46.20 $46.20 $46.20 $46.20 $46.20 0
2015-08-20 $46.20 $46.20 $46.20 $46.20 $46.20 0
2015-08-19 $46.20 $46.20 $46.20 $46.20 $46.20 0
2015-08-18 $46.20 $46.20 $46.20 $46.20 $46.20 0
2015-08-17 $46.20 $46.20 $46.20 $46.20 $46.20 0
2015-08-14 $46.20 $46.20 $46.20 $46.20 $46.20 0
2015-08-13 $46.20 $46.20 $46.20 $46.20 $46.20 0
2015-08-12 $46.20 $46.20 $46.20 $46.20 $46.20 60
2015-08-11 $46.20 $46.20 $46.20 $46.20 $46.20 50
2015-08-10 $46.20 $46.20 $46.20 $46.20 $46.20 50
2015-08-07 $45.94 $46.20 $45.94 $46.20 $46.20 1,500
2015-08-06 $50.80 $50.80 $50.80 $50.80 $50.80 0
2015-08-05 $50.80 $50.80 $50.80 $50.80 $50.80 0
2015-08-04 $50.80 $50.80 $50.80 $50.80 $50.80 60
2015-08-03 $50.80 $50.80 $50.80 $50.80 $50.80 0
2015-07-31 $50.80 $50.80 $50.80 $50.80 $50.80 0
2015-07-30 $50.80 $50.80 $50.80 $50.80 $50.80 0
2015-07-29 $50.80 $50.80 $50.80 $50.80 $50.80 200
2015-07-28 $52.10 $52.10 $52.10 $52.10 $52.10 0
2015-07-27 $52.10 $52.10 $52.10 $52.10 $52.10 0
2015-07-24 $52.10 $52.10 $52.10 $52.10 $52.10 0
2015-07-23 $52.10 $52.10 $52.10 $52.10 $52.10 0
2015-07-22 $52.10 $52.10 $52.10 $52.10 $52.10 0
2015-07-21 $52.10 $52.10 $52.10 $52.10 $52.10 0
2015-07-20 $52.10 $52.10 $52.10 $52.10 $52.10 0
2015-07-17 $52.10 $52.10 $52.10 $52.10 $52.10 0
2015-07-16 $52.10 $52.10 $52.10 $52.10 $52.10 0
2015-07-15 $52.10 $52.10 $52.10 $52.10 $52.10 0

Dialog Semiconductor Plc (DLGNF) News Headlines

Recent Dialog Semiconductor Plc (DLGNF) News
Similar Companies to Dialog Semiconductor Plc (DLGNF) 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.