Drive Shack Inc Pfd Ser D (DS-P-D) Exchange: NYSE

  1. Profile
  2. Drive Shack Inc Pfd Ser D (DS-P-D)

Data as of Aug. 22, 2025

$8.50 ($0.00) 0.00%

Drive Shack Inc Pfd Ser D - Daily Information
Click for more stock information on Drive Shack Inc Pfd Ser D.
Daily Information Data
Date Aug. 22, 2025
Open $8.50
Previous Close $8.50
High $8.50
Low $8.50
Adjusted Open $8.50
Previous Adjusted Close $8.50
Adjusted High $8.50
Adjusted Low $8.50
Invest in Drive Shack Inc Pfd Ser D (DS-P-D)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for Drive Shack Inc Pfd Ser D (DS-P-D)
Date Open High Low Close Adj.Close Volume
2025-08-22 $8.50 $8.50 $8.50 $8.50 $8.50 0
2025-08-21 $8.50 $8.50 $8.50 $8.50 $8.50 700
2025-08-20 $7.75 $7.75 $7.75 $7.75 $7.75 805
2025-08-19 $7.50 $7.50 $7.50 $7.50 $7.50 510
2025-08-18 $7.50 $7.50 $7.50 $7.50 $7.50 750
2025-08-15 $7.61 $7.61 $7.61 $7.61 $7.61 0
2025-08-14 $7.61 $7.61 $7.61 $7.61 $7.61 0
2025-08-13 $7.61 $7.61 $7.61 $7.61 $7.61 0
2025-08-12 $7.61 $7.61 $7.61 $7.61 $7.61 200
2025-08-11 $8.00 $8.00 $8.00 $8.00 $8.00 0
2025-08-08 $8.00 $8.00 $8.00 $8.00 $8.00 0
2025-08-07 $8.00 $8.00 $8.00 $8.00 $8.00 0
2025-08-06 $8.00 $8.00 $8.00 $8.00 $8.00 3
2025-08-05 $8.00 $8.00 $8.00 $8.00 $8.00 634
2025-08-04 $7.60 $7.60 $7.60 $7.60 $7.60 0
2025-08-01 $7.60 $7.60 $7.60 $7.60 $7.60 0
2025-07-31 $7.60 $7.60 $7.60 $7.60 $7.60 300
2025-07-30 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-07-29 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-07-28 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-07-25 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-07-24 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-07-23 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-07-22 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-07-21 $7.60 $7.60 $7.50 $7.50 $7.50 2,500
2025-07-18 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-07-17 $7.50 $7.50 $7.50 $7.50 $7.50 1,200
2025-07-16 $7.50 $7.50 $7.50 $7.50 $7.50 1,150
2025-07-15 $8.00 $8.00 $7.15 $7.15 $7.15 700
2025-07-14 $7.60 $7.60 $7.60 $7.60 $7.60 0
2025-07-11 $7.60 $7.60 $7.60 $7.60 $7.60 800
2025-07-10 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-07-09 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-07-08 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-07-07 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-07-03 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-07-02 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-07-01 $7.50 $7.50 $7.50 $7.50 $7.50 200
2025-06-30 $7.00 $7.00 $7.00 $7.00 $7.00 0
2025-06-27 $7.00 $7.00 $7.00 $7.00 $7.00 0
2025-06-26 $7.20 $7.20 $7.00 $7.00 $7.00 1,152
2025-06-25 $8.00 $8.00 $8.00 $8.00 $8.00 390
2025-06-24 $8.10 $8.10 $8.10 $8.10 $8.10 0
2025-06-23 $8.10 $8.10 $8.10 $8.10 $8.10 200
2025-06-20 $8.00 $8.00 $8.00 $8.00 $8.00 0
2025-06-18 $8.00 $8.00 $8.00 $8.00 $8.00 0
2025-06-17 $8.00 $8.00 $8.00 $8.00 $8.00 100
2025-06-16 $8.00 $8.00 $8.00 $8.00 $8.00 0
2025-06-13 $8.00 $8.00 $8.00 $8.00 $8.00 0
2025-06-12 $8.00 $8.00 $8.00 $8.00 $8.00 20
2025-06-11 $8.00 $8.00 $8.00 $8.00 $8.00 300
2025-06-10 $9.20 $9.20 $9.20 $9.20 $9.20 200
2025-06-09 $9.00 $9.00 $9.00 $9.00 $9.00 0
2025-06-06 $9.00 $9.00 $9.00 $9.00 $9.00 100
2025-06-05 $9.00 $9.00 $9.00 $9.00 $9.00 100
2025-06-04 $9.05 $9.05 $9.05 $9.05 $9.05 900
2025-06-03 $9.00 $9.00 $9.00 $9.00 $9.00 0
2025-06-02 $9.00 $9.00 $9.00 $9.00 $9.00 2,800
2025-05-30 $8.00 $8.00 $8.00 $8.00 $8.00 0
2025-05-29 $8.00 $8.00 $8.00 $8.00 $8.00 1,500
2025-05-28 $8.11 $8.11 $8.11 $8.11 $8.11 0
2025-05-27 $8.10 $8.11 $8.10 $8.11 $8.11 329
2025-05-23 $9.75 $9.75 $8.10 $8.10 $8.10 350
2025-05-22 $8.25 $8.25 $8.25 $8.25 $8.25 175
2025-05-21 $8.00 $8.20 $8.00 $8.20 $8.20 200
2025-05-20 $7.75 $7.75 $7.75 $7.75 $7.75 0
2025-05-19 $7.75 $7.75 $7.75 $7.75 $7.75 100
2025-05-16 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-05-15 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-05-14 $7.50 $7.50 $7.50 $7.50 $7.50 2,011
2025-05-13 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-05-12 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-05-09 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-05-08 $7.50 $7.50 $7.50 $7.50 $7.50 1,200
2025-05-07 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-05-06 $7.60 $7.60 $7.50 $7.50 $7.50 3,000
2025-05-05 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-05-02 $7.50 $7.50 $7.50 $7.50 $7.50 0
2025-05-01 $7.00 $7.50 $7.00 $7.50 $7.50 9,723
2025-04-30 $5.05 $5.05 $5.05 $5.05 $5.05 27
2025-04-29 $5.05 $5.05 $5.05 $5.05 $5.05 3,000
2025-04-28 $5.25 $5.25 $5.25 $5.25 $5.25 500
2025-04-25 $5.10 $5.10 $5.10 $5.10 $5.10 0
2025-04-24 $5.10 $5.10 $5.10 $5.10 $5.10 500
2025-04-23 $7.00 $7.00 $7.00 $7.00 $7.00 0
2025-04-22 $7.00 $7.00 $7.00 $7.00 $7.00 0
2025-04-21 $7.00 $7.00 $7.00 $7.00 $7.00 0
2025-04-17 $7.00 $7.00 $7.00 $7.00 $7.00 0
2025-04-16 $7.00 $7.00 $7.00 $7.00 $7.00 1,000
2025-04-15 $7.01 $7.01 $7.01 $7.01 $7.01 0
2025-04-14 $7.01 $7.01 $7.01 $7.01 $7.01 0
2025-04-11 $7.01 $7.01 $7.01 $7.01 $7.01 0
2025-04-10 $7.01 $7.01 $7.01 $7.01 $7.01 0
2025-04-09 $7.01 $7.01 $7.01 $7.01 $7.01 101
2025-04-08 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-04-07 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-04-04 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-04-03 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-04-02 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-04-01 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-03-31 $7.30 $7.30 $7.30 $7.30 $7.30 2,050
2025-03-28 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-03-27 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-03-26 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-03-25 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-03-24 $7.30 $7.30 $7.30 $7.30 $7.30 300
2025-03-21 $7.04 $7.04 $7.04 $7.04 $7.04 0
2025-03-20 $7.04 $7.04 $7.04 $7.04 $7.04 160
2025-03-19 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-03-18 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-03-17 $7.30 $7.30 $7.30 $7.30 $7.30 200
2025-03-14 $7.30 $7.30 $7.30 $7.30 $7.30 1,000
2025-03-13 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-03-12 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-03-11 $7.30 $7.30 $7.30 $7.30 $7.30 850
2025-03-10 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-03-07 $7.30 $7.30 $7.30 $7.30 $7.30 175
2025-03-06 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-03-05 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-03-04 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-03-03 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-02-28 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-02-27 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-02-26 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-02-25 $7.30 $7.30 $7.30 $7.30 $7.30 450
2025-02-24 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-02-21 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-02-20 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-02-19 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-02-18 $7.30 $7.30 $7.30 $7.30 $7.30 413
2025-02-14 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-02-13 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-02-12 $7.30 $7.30 $7.30 $7.30 $7.30 200
2025-02-11 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-02-10 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-02-07 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-02-06 $7.30 $7.30 $7.30 $7.30 $7.30 200
2025-02-05 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-02-04 $7.30 $7.30 $7.30 $7.30 $7.30 2,000
2025-02-03 $7.30 $7.30 $7.30 $7.30 $7.30 200
2025-01-31 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-01-30 $7.30 $7.30 $7.30 $7.30 $7.30 7
2025-01-29 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-01-28 $7.30 $7.30 $7.30 $7.30 $7.30 175
2025-01-27 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-01-24 $7.30 $7.30 $7.30 $7.30 $7.30 400
2025-01-23 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-01-22 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-01-21 $7.30 $7.30 $7.30 $7.30 $7.30 1,000
2025-01-17 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-01-16 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-01-15 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-01-14 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-01-13 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-01-10 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-01-08 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-01-07 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-01-06 $7.30 $7.30 $7.30 $7.30 $7.30 0
2025-01-03 $7.30 $7.30 $7.30 $7.30 $7.30 200
2025-01-02 $7.30 $7.30 $7.30 $7.30 $7.30 0
2024-12-31 $7.30 $7.30 $7.30 $7.30 $7.30 725
2024-12-30 $7.26 $7.26 $7.26 $7.26 $7.26 0
2024-12-27 $7.25 $7.26 $7.25 $7.26 $7.26 400
2024-12-26 $7.05 $7.05 $7.05 $7.05 $7.05 0
2024-12-24 $7.05 $7.05 $7.05 $7.05 $7.05 0
2024-12-23 $7.05 $7.05 $7.05 $7.05 $7.05 0
2024-12-20 $7.05 $7.05 $7.05 $7.05 $7.05 170
2024-12-19 $7.25 $7.25 $7.25 $7.25 $7.25 0
2024-12-18 $7.25 $7.25 $7.25 $7.25 $7.25 6,281
2024-12-17 $7.26 $7.26 $7.26 $7.26 $7.26 180
2024-12-16 $7.25 $7.25 $7.25 $7.25 $7.25 20
2024-12-13 $7.25 $7.25 $7.25 $7.25 $7.25 0
2024-12-12 $7.25 $7.25 $7.25 $7.25 $7.25 0
2024-12-11 $7.25 $7.25 $7.25 $7.25 $7.25 365
2024-12-10 $7.15 $7.26 $7.15 $7.26 $7.26 975
2024-12-09 $7.15 $7.15 $7.15 $7.15 $7.15 152
2024-12-06 $7.15 $7.15 $7.15 $7.15 $7.15 500
2024-12-05 $6.90 $6.90 $6.90 $6.90 $6.90 2,000
2024-12-04 $6.90 $6.90 $6.90 $6.90 $6.90 0
2024-12-03 $6.90 $6.90 $6.90 $6.90 $6.90 5,500
2024-12-02 $6.90 $6.90 $6.90 $6.90 $6.90 5,000
2024-11-29 $6.52 $6.52 $6.52 $6.52 $6.52 0
2024-11-27 $6.52 $6.52 $6.52 $6.52 $6.52 1,822
2024-11-26 $6.52 $6.52 $6.52 $6.52 $6.52 100
2024-11-25 $6.27 $6.27 $6.27 $6.27 $6.27 0
2024-11-22 $6.27 $6.27 $6.27 $6.27 $6.27 25
2024-11-21 $6.25 $6.27 $6.25 $6.27 $6.27 250
2024-11-20 $6.27 $6.27 $6.27 $6.27 $6.27 500
2024-11-19 $6.25 $6.26 $6.25 $6.26 $6.26 2,049
2024-11-18 $6.05 $6.05 $6.05 $6.05 $6.05 0
2024-11-15 $6.05 $6.05 $6.05 $6.05 $6.05 0
2024-11-14 $6.00 $6.05 $6.00 $6.05 $6.05 4,244
2024-11-13 $5.75 $6.00 $5.75 $6.00 $6.00 1,175
2024-11-12 $6.01 $6.05 $6.01 $6.05 $6.05 969
2024-11-11 $6.00 $6.10 $6.00 $6.01 $6.01 1,805
2024-11-08 $5.80 $5.80 $5.80 $5.80 $5.80 335
2024-11-07 $5.75 $5.84 $5.75 $5.80 $5.80 5,362
2024-11-06 $5.75 $5.75 $5.75 $5.75 $5.75 0
2024-11-05 $6.00 $6.00 $5.75 $5.75 $5.75 4,200
2024-11-04 $6.01 $6.05 $6.01 $6.01 $6.01 3,825
2024-11-01 $6.00 $6.01 $6.00 $6.01 $6.01 1,600
2024-10-31 $6.05 $6.05 $6.00 $6.03 $6.03 13,190
2024-10-30 $7.00 $7.00 $7.00 $7.00 $7.00 0
2024-10-29 $6.25 $7.03 $6.25 $7.00 $7.00 60,153
2024-10-28 $5.75 $6.50 $5.75 $6.50 $6.50 13,648
2024-10-25 $6.65 $6.65 $6.65 $6.65 $6.65 2,278
2024-10-24 $7.50 $7.50 $7.50 $7.50 $7.50 0
2024-10-23 $7.50 $7.50 $7.50 $7.50 $7.50 6,008
2024-10-22 $5.76 $7.77 $5.76 $7.60 $7.60 27,888
2024-10-21 $9.00 $9.00 $9.00 $9.00 $9.00 0
2024-10-18 $9.00 $9.00 $9.00 $9.00 $9.00 310
2024-10-17 $9.00 $9.00 $9.00 $9.00 $9.00 1,199
2024-10-16 $9.00 $9.00 $9.00 $9.00 $9.00 0
2024-10-15 $9.00 $9.00 $9.00 $9.00 $9.00 1,150
2024-10-14 $9.00 $9.00 $9.00 $9.00 $9.00 2,015
2024-10-11 $8.50 $9.00 $8.50 $9.00 $9.00 6,285
2024-10-10 $8.50 $8.55 $8.50 $8.55 $8.55 1,989
2024-10-09 $7.75 $7.75 $7.75 $7.75 $7.75 1,000
2024-10-08 $7.60 $7.60 $7.60 $7.60 $7.60 0
2024-10-07 $7.60 $7.60 $7.60 $7.60 $7.60 0
2024-10-04 $7.60 $7.60 $7.60 $7.60 $7.60 500
2024-10-03 $7.50 $7.50 $7.50 $7.50 $7.50 9
2024-10-02 $7.50 $7.50 $7.50 $7.50 $7.50 0
2024-10-01 $7.50 $7.50 $7.50 $7.50 $7.50 0
2024-09-30 $7.50 $7.50 $7.50 $7.50 $7.50 0
2024-09-27 $7.50 $7.50 $7.50 $7.50 $7.50 0
2024-09-26 $7.50 $7.50 $7.50 $7.50 $7.50 69
2024-09-25 $7.50 $7.50 $7.50 $7.50 $7.50 50
2024-09-24 $7.50 $7.50 $7.50 $7.50 $7.50 0
2024-09-23 $7.75 $7.75 $7.50 $7.50 $7.50 1,125
2024-09-20 $7.50 $7.50 $7.50 $7.50 $7.50 0
2024-09-19 $7.50 $7.50 $7.50 $7.50 $7.50 199
2024-09-18 $7.60 $7.60 $7.60 $7.60 $7.60 0
2024-09-17 $7.60 $7.60 $7.60 $7.60 $7.60 29
2024-09-16 $7.60 $7.60 $7.60 $7.60 $7.60 0
2024-09-13 $7.60 $7.60 $7.60 $7.60 $7.60 797
2024-09-12 $7.60 $7.60 $7.60 $7.60 $7.60 1
2024-09-11 $7.60 $7.60 $7.60 $7.60 $7.60 0
2024-09-10 $7.60 $7.60 $7.60 $7.60 $7.60 0
2024-09-09 $7.60 $7.60 $7.60 $7.60 $7.60 0
2024-09-06 $7.70 $7.70 $7.60 $7.60 $7.60 3,700
2024-09-05 $7.70 $7.70 $7.70 $7.70 $7.70 500
2024-09-04 $7.70 $7.70 $7.70 $7.70 $7.70 0
2024-09-03 $7.70 $7.70 $7.70 $7.70 $7.70 1,500
2024-08-30 $7.75 $7.75 $7.75 $7.75 $7.75 1,000
2024-08-29 $7.80 $7.80 $7.80 $7.80 $7.80 0
2024-08-28 $7.80 $7.80 $7.80 $7.80 $7.80 800
2024-08-27 $7.80 $7.80 $7.80 $7.80 $7.80 1,057
2024-08-26 $7.80 $7.80 $7.80 $7.80 $7.80 0
2024-08-23 $7.80 $7.80 $7.80 $7.80 $7.80 1
2024-08-22 $7.80 $7.80 $7.80 $7.80 $7.80 114
2024-08-21 $7.85 $7.85 $7.85 $7.85 $7.85 0
2024-08-20 $7.85 $7.85 $7.85 $7.85 $7.85 0
2024-08-19 $7.85 $7.85 $7.85 $7.85 $7.85 0
2024-08-16 $7.85 $7.85 $7.85 $7.85 $7.85 0
2024-08-15 $7.85 $7.85 $7.85 $7.85 $7.85 400
2024-08-14 $8.00 $8.00 $8.00 $8.00 $8.00 0
2024-08-13 $8.00 $8.00 $8.00 $8.00 $8.00 0
2024-08-12 $8.00 $8.00 $8.00 $8.00 $8.00 0
2024-08-09 $8.00 $8.00 $8.00 $8.00 $8.00 0
2024-08-08 $8.00 $8.00 $8.00 $8.00 $8.00 0
2024-08-07 $8.00 $8.00 $8.00 $8.00 $8.00 1,900
2024-08-06 $8.10 $8.10 $8.10 $8.10 $8.10 0
2024-08-05 $8.10 $8.10 $8.10 $8.10 $8.10 0
2024-08-02 $8.10 $8.10 $8.10 $8.10 $8.10 0
2024-08-01 $8.10 $8.10 $8.10 $8.10 $8.10 0
2024-07-31 $8.10 $8.10 $8.10 $8.10 $8.10 0
2024-07-30 $8.10 $8.10 $8.10 $8.10 $8.10 100
2024-07-29 $6.02 $6.02 $6.02 $6.02 $6.02 0
2024-07-26 $6.02 $8.15 $6.02 $6.02 $6.02 1,200
2024-07-25 $8.20 $8.20 $8.20 $8.20 $8.20 0
2024-07-24 $8.20 $8.20 $8.20 $8.20 $8.20 0
2024-07-23 $8.20 $8.20 $8.20 $8.20 $8.20 1,200
2024-07-22 $8.20 $8.20 $8.20 $8.20 $8.20 361
2024-07-19 $8.20 $8.20 $8.20 $8.20 $8.20 0
2024-07-18 $8.20 $8.20 $8.20 $8.20 $8.20 0
2024-07-17 $8.20 $8.20 $8.20 $8.20 $8.20 1,923
2024-07-16 $8.20 $8.20 $8.20 $8.20 $8.20 0
2024-07-15 $8.20 $8.20 $8.20 $8.20 $8.20 0
2024-07-12 $8.20 $8.20 $8.20 $8.20 $8.20 0
2024-07-11 $8.20 $8.20 $8.20 $8.20 $8.20 0
2024-07-10 $8.20 $8.20 $8.20 $8.20 $8.20 300
2024-07-09 $8.15 $8.15 $8.15 $8.15 $8.15 201
2024-07-08 $8.15 $8.15 $8.15 $8.15 $8.15 0
2024-07-05 $8.15 $8.15 $8.15 $8.15 $8.15 175
2024-07-03 $8.05 $8.05 $8.05 $8.05 $8.05 300
2024-07-02 $8.05 $8.05 $8.05 $8.05 $8.05 2,987
2024-07-01 $8.05 $8.05 $8.05 $8.05 $8.05 5,000
2024-06-28 $7.95 $7.95 $7.95 $7.95 $7.95 1
2024-06-27 $7.95 $7.95 $7.95 $7.95 $7.95 1
2024-06-26 $7.95 $7.95 $7.95 $7.95 $7.95 0
2024-06-25 $7.95 $7.95 $7.95 $7.95 $7.95 200
2024-06-24 $7.85 $7.85 $7.85 $7.85 $7.85 0
2024-06-21 $7.85 $7.85 $7.85 $7.85 $7.85 0
2024-06-20 $7.85 $7.85 $7.85 $7.85 $7.85 500
2024-06-18 $7.85 $7.85 $7.85 $7.85 $7.85 200
2024-06-17 $7.85 $7.85 $7.85 $7.85 $7.85 4,471
2024-06-14 $7.75 $7.75 $7.75 $7.75 $7.75 0
2024-06-13 $7.75 $7.75 $7.75 $7.75 $7.75 1,200
2024-06-12 $7.75 $7.75 $7.75 $7.75 $7.75 0
2024-06-11 $7.75 $7.75 $7.75 $7.75 $7.75 1
2024-06-10 $7.75 $7.75 $7.75 $7.75 $7.75 219
2024-06-07 $5.50 $5.50 $5.50 $5.50 $5.50 201
2024-06-06 $7.25 $7.25 $7.25 $7.25 $7.25 170
2024-06-05 $7.25 $7.25 $7.25 $7.25 $7.25 1,299
2024-06-04 $7.25 $7.25 $7.25 $7.25 $7.25 107
2024-06-03 $7.10 $7.10 $7.10 $7.10 $7.10 0
2024-05-31 $7.10 $7.10 $7.10 $7.10 $7.10 1,216
2024-05-30 $7.10 $7.10 $7.10 $7.10 $7.10 400
2024-05-29 $7.10 $7.10 $7.10 $7.10 $7.10 0
2024-05-28 $7.10 $7.10 $7.10 $7.10 $7.10 1,610
2024-05-24 $7.10 $7.10 $7.10 $7.10 $7.10 2,000
2024-05-23 $7.05 $7.05 $7.05 $7.05 $7.05 0
2024-05-22 $7.05 $7.05 $7.05 $7.05 $7.05 0
2024-05-21 $7.05 $7.05 $7.05 $7.05 $7.05 0
2024-05-20 $7.05 $7.05 $7.05 $7.05 $7.05 0
2024-05-17 $7.05 $7.05 $7.05 $7.05 $7.05 0
2024-05-16 $7.05 $7.05 $7.05 $7.05 $7.05 0
2024-05-15 $7.05 $7.05 $7.05 $7.05 $7.05 72
2024-05-14 $7.01 $7.05 $7.00 $7.05 $7.05 1,965
2024-05-13 $7.00 $7.01 $7.00 $7.01 $7.01 573
2024-05-10 $7.00 $7.00 $7.00 $7.00 $7.00 0
2024-05-09 $7.00 $7.00 $7.00 $7.00 $7.00 0
2024-05-08 $7.00 $7.00 $7.00 $7.00 $7.00 1,700
2024-05-07 $7.00 $7.00 $7.00 $7.00 $7.00 0
2024-05-06 $7.00 $7.00 $7.00 $7.00 $7.00 100
2024-05-03 $7.40 $7.40 $7.40 $7.40 $7.40 0
2024-05-02 $7.40 $7.40 $7.40 $7.40 $7.40 0
2024-05-01 $6.86 $7.40 $6.86 $7.40 $7.40 510
2024-04-30 $7.00 $7.00 $6.75 $6.75 $6.75 3,200
2024-04-29 $8.00 $8.00 $7.70 $7.70 $7.70 1,200
2024-04-26 $7.50 $7.70 $7.50 $7.70 $7.70 1,100
2024-04-25 $7.32 $7.50 $7.32 $7.50 $7.50 200
2024-04-24 $7.00 $7.00 $7.00 $7.00 $7.00 100
2024-04-23 $6.80 $6.80 $6.80 $6.80 $6.80 0
2024-04-22 $6.80 $6.80 $6.80 $6.80 $6.80 0
2024-04-19 $6.80 $6.80 $6.80 $6.80 $6.80 0
2024-04-18 $6.80 $6.80 $6.80 $6.80 $6.80 0
2024-04-17 $6.80 $6.80 $6.80 $6.80 $6.80 0
2024-04-16 $6.80 $6.80 $6.80 $6.80 $6.80 0
2024-04-15 $6.80 $6.80 $6.80 $6.80 $6.80 0
2024-04-12 $6.25 $6.90 $6.25 $6.80 $6.80 800
2024-04-11 $6.50 $6.50 $6.50 $6.50 $6.50 400
2024-04-10 $7.50 $7.50 $7.50 $7.50 $7.50 12
2024-04-09 $7.50 $7.50 $7.50 $7.50 $7.50 600
2024-04-08 $7.25 $7.50 $7.25 $7.25 $7.25 1,361
2024-04-05 $7.25 $7.25 $7.25 $7.25 $7.25 1,550
2024-04-04 $7.25 $7.25 $7.25 $7.25 $7.25 0
2024-04-03 $7.25 $7.25 $7.25 $7.25 $7.25 249
2024-04-02 $7.25 $7.25 $7.25 $7.25 $7.25 1,590
2024-04-01 $7.30 $7.30 $7.25 $7.25 $7.25 1,590
2024-03-28 $6.62 $7.00 $6.62 $7.00 $7.00 500
2024-03-27 $7.25 $7.25 $7.25 $7.25 $7.25 2,395
2024-03-26 $7.25 $7.25 $7.25 $7.25 $7.25 700
2024-03-25 $7.25 $7.25 $7.25 $7.25 $7.25 0
2024-03-22 $7.25 $7.25 $7.25 $7.25 $7.25 0
2024-03-21 $7.25 $7.25 $7.25 $7.25 $7.25 0
2024-03-20 $7.25 $7.25 $7.25 $7.25 $7.25 6,600
2024-03-19 $7.25 $7.25 $7.25 $7.25 $7.25 4,200
2024-03-18 $7.25 $7.25 $7.25 $7.25 $7.25 1,533
2024-03-15 $7.25 $7.25 $7.25 $7.25 $7.25 3,500
2024-03-14 $7.29 $7.29 $7.29 $7.29 $7.29 0
2024-03-13 $7.30 $7.30 $7.29 $7.29 $7.29 204
2024-03-12 $7.25 $7.25 $7.25 $7.25 $7.25 10,082
2024-03-11 $7.25 $7.29 $7.25 $7.25 $7.25 10,082
2024-03-08 $7.00 $7.00 $7.00 $7.00 $7.00 0
2024-03-07 $7.00 $7.00 $7.00 $7.00 $7.00 1,912
2024-03-06 $6.60 $6.60 $6.02 $6.50 $6.50 1,267
2024-03-05 $6.50 $6.50 $6.50 $6.50 $6.50 0
2024-03-04 $6.50 $6.50 $6.50 $6.50 $6.50 0
2024-03-01 $6.60 $6.60 $6.50 $6.50 $6.50 1,005
2024-02-29 $6.70 $6.70 $6.70 $6.70 $6.70 0
2024-02-28 $6.70 $6.70 $6.70 $6.70 $6.70 0
2024-02-27 $6.70 $6.70 $6.70 $6.70 $6.70 0
2024-02-26 $6.50 $6.70 $6.00 $6.70 $6.70 4,840
2024-02-23 $6.75 $6.75 $6.75 $6.75 $6.75 0
2024-02-22 $6.90 $6.90 $6.75 $6.75 $6.75 450
2024-02-21 $6.80 $6.90 $6.80 $6.80 $6.80 1,095
2024-02-20 $7.00 $7.00 $7.00 $7.00 $7.00 0
2024-02-16 $7.00 $7.00 $7.00 $7.00 $7.00 0
2024-02-15 $7.00 $7.00 $7.00 $7.00 $7.00 0
2024-02-14 $7.00 $7.00 $7.00 $7.00 $7.00 0
2024-02-13 $7.00 $7.00 $7.00 $7.00 $7.00 0
2024-02-12 $7.00 $7.00 $7.00 $7.00 $7.00 0
2024-02-09 $6.95 $7.00 $6.95 $7.00 $7.00 2,300
2024-02-08 $6.40 $6.40 $6.40 $6.40 $6.40 150
2024-02-07 $6.55 $6.55 $6.55 $6.55 $6.55 0
2024-02-06 $6.55 $6.55 $6.55 $6.55 $6.55 0
2024-02-05 $6.85 $6.95 $6.55 $6.55 $6.55 700
2024-02-02 $6.65 $6.65 $6.65 $6.65 $6.65 500
2024-02-01 $6.75 $6.75 $6.75 $6.75 $6.75 100
2024-01-31 $6.65 $6.65 $6.65 $6.65 $6.65 1
2024-01-30 $6.65 $6.65 $6.65 $6.65 $6.65 0
2024-01-29 $6.65 $6.65 $6.65 $6.65 $6.65 3,340
2024-01-26 $6.00 $6.00 $6.00 $6.00 $6.00 50
2024-01-25 $6.00 $6.00 $6.00 $6.00 $6.00 0
2024-01-24 $6.00 $6.00 $6.00 $6.00 $6.00 40
2024-01-23 $6.00 $6.00 $6.00 $6.00 $6.00 150
2024-01-22 $6.80 $6.80 $6.80 $6.80 $6.80 0
2024-01-19 $6.95 $6.95 $6.80 $6.80 $6.80 550
2024-01-18 $6.72 $6.72 $6.72 $6.72 $6.72 0
2024-01-17 $6.72 $6.72 $6.72 $6.72 $6.72 0
2024-01-16 $6.72 $6.72 $6.72 $6.72 $6.72 80
2024-01-12 $6.72 $6.72 $6.72 $6.72 $6.72 100
2024-01-11 $6.60 $6.60 $6.60 $6.60 $6.60 0
2024-01-10 $6.60 $6.60 $6.60 $6.60 $6.60 0
2024-01-09 $6.60 $6.60 $6.60 $6.60 $6.60 1,300
2024-01-08 $6.26 $6.26 $6.26 $6.26 $6.26 11
2024-01-05 $6.26 $6.26 $6.26 $6.26 $6.26 200
2024-01-04 $6.26 $6.26 $6.26 $6.26 $6.26 100
2024-01-03 $5.93 $6.00 $5.93 $6.00 $6.00 400
2024-01-02 $5.94 $5.94 $5.94 $5.94 $5.94 0
2023-12-29 $5.93 $5.98 $5.93 $5.94 $5.94 2,772
2023-12-28 $5.92 $5.92 $5.92 $5.92 $5.92 100
2023-12-27 $6.00 $6.10 $6.00 $6.10 $6.10 1,100
2023-12-26 $5.95 $5.96 $5.95 $5.96 $5.96 6,000
2023-12-22 $6.00 $6.00 $6.00 $6.00 $6.00 0
2023-12-21 $5.80 $6.00 $5.80 $6.00 $6.00 9,461
2023-12-20 $5.75 $5.85 $5.75 $5.85 $5.85 1,600
2023-12-19 $5.75 $5.75 $5.75 $5.75 $5.75 2,125
2023-12-18 $5.60 $5.60 $5.60 $5.60 $5.60 410
2023-12-15 $5.75 $5.75 $5.75 $5.75 $5.75 0
2023-12-14 $5.75 $5.75 $5.75 $5.75 $5.75 0
2023-12-13 $5.75 $5.75 $5.75 $5.75 $5.75 0
2023-12-12 $5.75 $5.75 $5.75 $5.75 $5.75 160
2023-12-11 $5.66 $5.76 $5.51 $5.51 $5.51 3,100
2023-12-08 $5.52 $5.52 $5.52 $5.52 $5.52 3,579
2023-12-07 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-12-06 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-12-05 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-12-04 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-12-01 $5.50 $5.50 $5.50 $5.50 $5.50 300
2023-11-30 $5.58 $5.58 $5.58 $5.58 $5.58 180
2023-11-29 $5.65 $5.75 $5.65 $5.75 $5.75 481
2023-11-28 $5.45 $5.45 $5.45 $5.45 $5.45 897
2023-11-27 $5.65 $5.65 $5.65 $5.65 $5.65 100
2023-11-24 $5.30 $5.30 $5.30 $5.30 $5.30 0
2023-11-22 $5.30 $5.30 $5.30 $5.30 $5.30 263
2023-11-21 $5.40 $5.40 $5.40 $5.40 $5.40 200
2023-11-20 $5.24 $5.40 $5.24 $5.40 $5.40 1,600
2023-11-17 $5.50 $5.50 $5.50 $5.50 $5.50 100
2023-11-16 $5.50 $5.50 $5.50 $5.50 $5.50 1,009
2023-11-15 $5.75 $5.75 $5.75 $5.75 $5.75 0
2023-11-14 $5.75 $5.75 $5.75 $5.75 $5.75 0
2023-11-13 $5.75 $5.75 $5.75 $5.75 $5.75 0
2023-11-10 $5.75 $5.75 $5.75 $5.75 $5.75 3,520
2023-11-09 $5.75 $5.75 $5.75 $5.75 $5.75 82
2023-11-08 $5.75 $5.75 $5.75 $5.75 $5.75 1,166
2023-11-07 $5.50 $5.50 $5.50 $5.50 $5.50 1,083
2023-11-06 $5.75 $5.75 $5.75 $5.75 $5.75 2,000
2023-11-03 $5.30 $5.30 $5.30 $5.30 $5.30 0
2023-11-02 $5.30 $5.30 $5.30 $5.30 $5.30 0
2023-11-01 $5.30 $5.30 $5.30 $5.30 $5.30 0
2023-10-31 $5.30 $5.30 $5.30 $5.30 $5.30 400
2023-10-30 $6.20 $6.20 $6.20 $6.20 $6.20 0
2023-10-27 $6.20 $6.20 $6.20 $6.20 $6.20 0
2023-10-26 $5.99 $6.20 $5.99 $6.20 $6.20 5,000
2023-10-25 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-10-24 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-10-23 $5.25 $5.50 $5.25 $5.50 $5.50 300
2023-10-20 $5.00 $5.00 $5.00 $5.00 $5.00 1,080
2023-10-19 $4.76 $5.00 $4.50 $5.00 $5.00 2,625
2023-10-18 $5.00 $5.00 $5.00 $5.00 $5.00 420
2023-10-17 $5.00 $5.00 $5.00 $5.00 $5.00 820
2023-10-16 $5.20 $5.20 $5.20 $5.20 $5.20 1,000
2023-10-13 $5.00 $5.00 $5.00 $5.00 $5.00 100
2023-10-12 $5.00 $5.00 $5.00 $5.00 $5.00 0
2023-10-11 $5.00 $5.00 $5.00 $5.00 $5.00 100
2023-10-10 $5.00 $5.00 $5.00 $5.00 $5.00 1,500
2023-10-09 $5.00 $5.00 $5.00 $5.00 $5.00 0
2023-10-06 $5.00 $5.00 $4.00 $5.00 $5.00 514
2023-10-05 $5.40 $5.40 $5.40 $5.40 $5.40 0
2023-10-04 $5.35 $5.40 $5.35 $5.40 $5.40 201
2023-10-03 $5.25 $5.25 $5.25 $5.25 $5.25 0
2023-10-02 $5.00 $5.25 $5.00 $5.25 $5.25 616
2023-09-29 $4.50 $5.40 $4.00 $5.35 $5.35 1,783
2023-09-28 $5.25 $5.25 $5.25 $5.25 $5.25 100
2023-09-27 $5.05 $5.05 $5.05 $5.05 $5.05 621
2023-09-26 $5.00 $5.00 $5.00 $5.00 $5.00 100
2023-09-25 $5.00 $5.00 $5.00 $5.00 $5.00 972
2023-09-22 $5.60 $5.60 $5.40 $5.40 $5.40 700
2023-09-21 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-09-20 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-09-19 $5.50 $5.50 $5.50 $5.50 $5.50 101
2023-09-18 $5.50 $5.50 $5.50 $5.50 $5.50 203
2023-09-15 $5.50 $6.10 $5.50 $6.01 $6.01 2,515
2023-09-14 $4.67 $5.26 $4.67 $5.26 $5.26 5,597
2023-09-13 $3.50 $3.50 $3.50 $3.50 $3.50 0
2023-09-12 $3.50 $3.50 $3.50 $3.50 $3.50 72
2023-09-11 $3.50 $3.50 $3.50 $3.50 $3.50 1
2023-09-08 $3.74 $3.74 $3.50 $3.50 $3.50 216
2023-09-07 $3.74 $3.74 $3.74 $3.74 $3.74 100
2023-09-06 $3.55 $3.74 $3.55 $3.74 $3.74 400
2023-09-05 $3.50 $3.60 $3.50 $3.50 $3.50 20,201
2023-09-01 $2.76 $2.76 $2.76 $2.76 $2.76 0
2023-08-31 $2.76 $2.76 $2.76 $2.76 $2.76 0
2023-08-30 $2.76 $2.76 $2.76 $2.76 $2.76 3
2023-08-29 $2.75 $2.76 $2.75 $2.76 $2.76 900
2023-08-28 $3.00 $3.04 $2.80 $3.00 $3.00 5,527
2023-08-25 $3.56 $3.57 $3.00 $3.00 $3.00 1,100
2023-08-24 $3.24 $3.24 $3.24 $3.24 $3.24 21
2023-08-23 $3.24 $3.24 $3.24 $3.24 $3.24 0
2023-08-22 $3.17 $3.24 $3.15 $3.24 $3.24 2,085
2023-08-21 $2.85 $2.85 $2.85 $2.85 $2.85 0
2023-08-18 $2.85 $2.85 $2.85 $2.85 $2.85 600
2023-08-17 $2.72 $3.00 $2.72 $3.00 $3.00 561
2023-08-16 $2.75 $2.75 $2.75 $2.75 $2.75 1,250
2023-08-15 $2.85 $2.85 $2.72 $2.72 $2.72 1,000
2023-08-14 $2.75 $3.15 $2.70 $2.71 $2.71 1,209
2023-08-11 $3.00 $3.14 $3.00 $3.14 $3.14 1,000
2023-08-10 $2.75 $2.75 $2.75 $2.75 $2.75 0
2023-08-09 $2.97 $2.97 $1.95 $2.75 $2.75 3,500
2023-08-08 $3.10 $3.25 $3.10 $3.25 $3.25 2,508
2023-08-07 $3.09 $3.09 $3.09 $3.09 $3.09 0
2023-08-04 $3.09 $3.09 $3.09 $3.09 $3.09 0
2023-08-03 $3.09 $3.09 $3.09 $3.09 $3.09 0
2023-08-02 $3.15 $3.15 $3.09 $3.09 $3.09 474
2023-08-01 $3.55 $3.55 $3.50 $3.50 $3.50 700
2023-07-31 $3.11 $3.50 $3.11 $3.50 $3.50 3,690
2023-07-28 $4.01 $4.01 $4.01 $4.01 $4.01 0
2023-07-27 $4.01 $4.01 $4.01 $4.01 $4.01 100
2023-07-26 $4.25 $4.25 $4.25 $4.25 $4.25 0
2023-07-25 $4.25 $4.25 $4.25 $4.25 $4.25 102
2023-07-24 $4.20 $4.20 $4.20 $4.20 $4.20 0
2023-07-21 $4.20 $4.20 $4.20 $4.20 $4.20 0
2023-07-20 $4.20 $4.20 $4.20 $4.20 $4.20 100
2023-07-19 $3.85 $3.85 $3.36 $3.50 $3.50 2,130
2023-07-18 $4.00 $4.00 $3.85 $3.85 $3.85 686
2023-07-17 $4.20 $4.20 $4.20 $4.20 $4.20 100
2023-07-14 $4.44 $4.44 $4.40 $4.40 $4.40 500
2023-07-13 $4.20 $4.20 $4.20 $4.20 $4.20 0
2023-07-12 $4.20 $4.20 $4.20 $4.20 $4.20 600
2023-07-11 $5.00 $5.00 $5.00 $5.00 $5.00 0
2023-07-10 $4.50 $5.00 $4.50 $5.00 $5.00 2,113
2023-07-07 $4.75 $4.75 $4.50 $4.50 $4.50 10,049
2023-07-06 $4.97 $4.97 $4.97 $4.97 $4.97 0
2023-07-05 $5.00 $5.00 $4.97 $4.97 $4.97 2,000
2023-07-03 $5.00 $5.00 $5.00 $5.00 $5.00 618
2023-06-30 $4.25 $5.00 $4.25 $5.00 $5.00 2,800
2023-06-29 $4.15 $4.24 $4.00 $4.24 $4.24 11,911
2023-06-28 $3.99 $4.00 $3.99 $4.00 $4.00 1,500
2023-06-27 $3.75 $3.75 $3.75 $3.75 $3.75 1,963
2023-06-26 $3.50 $3.50 $3.50 $3.50 $3.50 0
2023-06-23 $3.25 $3.50 $3.25 $3.50 $3.50 5,237
2023-06-22 $3.33 $3.33 $3.33 $3.33 $3.33 100
2023-06-21 $3.05 $3.50 $3.05 $3.50 $3.50 27,414
2023-06-20 $3.10 $3.10 $3.10 $3.10 $3.10 59
2023-06-16 $3.04 $3.10 $3.04 $3.10 $3.10 8,015
2023-06-15 $3.00 $3.00 $3.00 $3.00 $3.00 878
2023-06-14 $3.00 $3.00 $3.00 $3.00 $3.00 1,587
2023-06-13 $3.00 $3.00 $3.00 $3.00 $3.00 100
2023-06-12 $3.00 $3.00 $3.00 $3.00 $3.00 206
2023-06-09 $3.00 $3.00 $3.00 $3.00 $3.00 926
2023-06-08 $3.07 $3.07 $3.07 $3.07 $3.07 100
2023-06-07 $3.10 $3.10 $3.10 $3.10 $3.10 0
2023-06-06 $3.00 $3.10 $3.00 $3.10 $3.10 5,001
2023-06-05 $2.80 $3.00 $2.80 $3.00 $3.00 950
2023-06-02 $2.77 $2.77 $2.77 $2.77 $2.77 0
2023-06-01 $2.77 $2.77 $2.77 $2.77 $2.77 400
2023-05-31 $2.97 $2.97 $2.97 $2.97 $2.97 59
2023-05-30 $3.08 $3.08 $2.97 $2.97 $2.97 500
2023-05-26 $3.25 $3.25 $3.25 $3.25 $3.25 100
2023-05-25 $3.25 $3.25 $3.04 $3.04 $3.04 2,900
2023-05-24 $4.00 $4.00 $4.00 $4.00 $4.00 14
2023-05-23 $4.00 $4.00 $4.00 $4.00 $4.00 0
2023-05-22 $4.00 $4.00 $4.00 $4.00 $4.00 0
2023-05-19 $4.00 $4.00 $4.00 $4.00 $4.00 0
2023-05-18 $3.20 $4.00 $3.20 $4.00 $4.00 300
2023-05-17 $3.00 $3.30 $3.00 $3.30 $3.30 1,509
2023-05-16 $3.91 $4.00 $0.91 $4.00 $4.00 3,895
2023-05-15 $3.88 $3.88 $3.88 $3.88 $3.88 0
2023-05-12 $3.88 $3.88 $3.88 $3.88 $3.88 200
2023-05-11 $4.00 $4.00 $4.00 $4.00 $4.00 0
2023-05-10 $4.00 $4.00 $4.00 $4.00 $4.00 0
2023-05-09 $4.00 $4.00 $4.00 $4.00 $4.00 0
2023-05-08 $4.00 $4.00 $4.00 $4.00 $4.00 212
2023-05-05 $4.24 $4.24 $4.24 $4.24 $4.24 0
2023-05-04 $4.49 $4.49 $4.24 $4.24 $4.24 702
2023-05-03 $3.98 $5.25 $3.97 $4.00 $4.00 2,321
2023-05-02 $4.31 $4.31 $4.31 $4.31 $4.31 0
2023-05-01 $4.41 $4.41 $4.00 $4.31 $4.31 800
2023-04-28 $4.88 $4.88 $4.88 $4.88 $4.88 0
2023-04-27 $4.88 $4.88 $4.88 $4.88 $4.88 355
2023-04-26 $5.12 $5.12 $5.12 $5.12 $5.12 205
2023-04-25 $5.30 $5.30 $5.30 $5.30 $5.30 900
2023-04-24 $5.62 $5.62 $5.30 $5.30 $5.30 5,000
2023-04-21 $5.46 $5.46 $5.46 $5.46 $5.46 500
2023-04-20 $5.65 $5.70 $5.45 $5.51 $5.51 900
2023-04-19 $5.90 $5.90 $5.90 $5.90 $5.90 0
2023-04-18 $5.90 $5.90 $5.90 $5.90 $5.90 185
2023-04-17 $5.30 $5.50 $5.30 $5.50 $5.50 500
2023-04-14 $5.32 $5.32 $5.32 $5.32 $5.32 801
2023-04-13 $5.40 $6.20 $5.40 $6.20 $6.20 1,491
2023-04-12 $6.00 $6.00 $6.00 $6.00 $6.00 101
2023-04-11 $6.25 $6.25 $6.25 $6.25 $6.25 69
2023-04-10 $6.25 $6.25 $6.25 $6.25 $6.25 0
2023-04-06 $6.25 $6.25 $6.25 $6.25 $6.25 4
2023-04-05 $6.00 $6.30 $6.00 $6.25 $6.25 800
2023-04-04 $6.25 $6.25 $6.25 $6.25 $6.25 100
2023-04-03 $5.76 $5.76 $5.76 $5.76 $5.76 0
2023-03-31 $5.76 $5.76 $5.76 $5.76 $5.76 101
2023-03-30 $5.79 $5.79 $5.79 $5.79 $5.79 107
2023-03-29 $6.50 $6.50 $6.50 $6.50 $6.50 100
2023-03-28 $5.78 $5.78 $5.78 $5.78 $5.78 0
2023-03-27 $5.78 $5.78 $5.78 $5.78 $5.78 0
2023-03-24 $5.78 $5.78 $5.78 $5.78 $5.78 160
2023-03-23 $6.18 $6.18 $5.78 $5.78 $5.78 303
2023-03-22 $5.78 $5.78 $5.78 $5.78 $5.78 470
2023-03-21 $6.30 $6.30 $6.30 $6.30 $6.30 600
2023-03-20 $6.30 $6.30 $6.30 $6.30 $6.30 318
2023-03-17 $6.50 $6.50 $6.50 $6.50 $6.50 200
2023-03-16 $6.80 $6.80 $6.80 $6.80 $6.80 205
2023-03-15 $7.44 $7.44 $7.44 $7.44 $7.44 0
2023-03-14 $7.44 $7.44 $7.44 $7.44 $7.44 200
2023-03-13 $8.00 $8.00 $8.00 $8.00 $8.00 102
2023-03-10 $7.25 $7.25 $7.25 $7.25 $7.25 210
2023-03-09 $6.85 $6.85 $6.85 $6.85 $6.85 0
2023-03-08 $7.03 $7.03 $6.85 $6.85 $6.85 537
2023-03-07 $6.99 $7.03 $6.99 $7.03 $7.03 1,075
2023-03-06 $6.60 $6.65 $6.60 $6.60 $6.60 735
2023-03-03 $6.64 $6.64 $6.60 $6.60 $6.60 1,510
2023-03-02 $6.60 $6.60 $6.60 $6.60 $6.60 1,000
2023-03-01 $6.50 $6.50 $6.50 $6.50 $6.50 0
2023-02-28 $6.50 $6.75 $6.50 $6.50 $6.50 1,207
2023-02-27 $6.60 $6.60 $6.60 $6.60 $6.60 201
2023-02-24 $6.53 $6.62 $6.53 $6.60 $6.60 300
2023-02-23 $6.40 $6.40 $6.40 $6.40 $6.40 0
2023-02-22 $7.00 $7.00 $6.40 $6.40 $6.40 4,660
2023-02-21 $7.10 $7.10 $7.00 $7.00 $7.00 960
2023-02-17 $7.15 $7.15 $7.15 $7.15 $7.15 100
2023-02-16 $7.20 $7.20 $7.20 $7.20 $7.20 210
2023-02-15 $7.20 $7.20 $7.20 $7.20 $7.20 650
2023-02-14 $7.16 $7.22 $7.15 $7.16 $7.16 1,364
2023-02-13 $7.40 $7.40 $7.15 $7.21 $7.21 900
2023-02-10 $7.25 $7.25 $7.15 $7.15 $7.15 3,806
2023-02-09 $7.25 $7.25 $7.10 $7.15 $7.15 1,480
2023-02-08 $7.25 $7.25 $7.20 $7.20 $7.20 1,250
2023-02-07 $7.00 $7.25 $7.00 $7.20 $7.20 2,761
2023-02-06 $7.00 $7.00 $6.75 $6.75 $6.75 321
2023-02-03 $7.30 $7.30 $6.30 $6.75 $6.75 4,428
2023-02-02 $7.50 $7.50 $7.10 $7.40 $7.40 1,049
2023-02-01 $7.75 $7.75 $7.35 $7.43 $7.43 850
2023-01-31 $7.65 $7.85 $7.65 $7.80 $7.80 4,055
2023-01-30 $7.95 $7.95 $7.50 $7.50 $7.50 1,125
2023-01-27 $7.50 $7.50 $7.50 $7.50 $7.50 96
2023-01-26 $7.53 $7.85 $7.20 $7.50 $7.50 3,794
2023-01-25 $7.20 $7.20 $7.00 $7.00 $7.00 201
2023-01-24 $7.25 $7.25 $7.20 $7.20 $7.20 500
2023-01-23 $7.25 $7.25 $7.20 $7.25 $7.25 661
2023-01-20 $7.30 $7.30 $6.70 $7.00 $7.00 1,005
2023-01-19 $7.45 $7.45 $7.30 $7.30 $7.30 1,040
2023-01-18 $6.95 $7.90 $6.95 $7.50 $7.50 5,465
2023-01-17 $6.60 $7.01 $6.60 $6.75 $6.75 3,302
2023-01-13 $6.40 $6.60 $6.40 $6.60 $6.60 890
2023-01-12 $6.51 $6.51 $6.40 $6.40 $6.40 1,619
2023-01-11 $6.50 $6.50 $6.50 $6.50 $6.50 0
2023-01-10 $6.60 $6.60 $6.50 $6.50 $6.50 202
2023-01-09 $6.61 $6.61 $6.05 $6.50 $6.50 6,651
2023-01-06 $6.50 $6.51 $6.50 $6.51 $6.51 1,532
2023-01-05 $6.50 $6.50 $6.50 $6.50 $6.50 1,319
2023-01-04 $6.40 $6.74 $6.10 $6.50 $6.50 2,935
2023-01-03 $6.50 $6.50 $5.00 $6.50 $6.50 5,449
2022-12-30 $5.35 $5.88 $5.08 $5.55 $5.55 7,807
2022-12-29 $4.64 $5.41 $4.51 $5.27 $5.27 29,723
2022-12-28 $5.65 $5.80 $4.90 $4.96 $4.51 25,978
2022-12-27 $4.65 $5.87 $4.65 $5.45 $4.96 40,116
2022-12-23 $4.51 $4.94 $4.51 $4.65 $4.23 13,540
2022-12-22 $5.00 $5.00 $4.32 $4.55 $4.55 35,609
2022-12-21 $5.22 $5.49 $4.90 $5.00 $5.00 12,654
2022-12-20 $5.45 $5.46 $5.22 $5.22 $5.22 9,344
2022-12-19 $5.54 $5.83 $5.29 $5.45 $5.45 6,426
2022-12-16 $5.71 $6.07 $5.43 $5.54 $5.54 3,288
2022-12-15 $5.76 $6.10 $5.51 $6.00 $6.00 9,493
2022-12-14 $8.64 $10.00 $4.96 $6.36 $6.36 14,922
2022-12-13 $11.10 $11.10 $11.10 $11.10 $11.10 1
2022-12-12 $11.10 $11.10 $11.10 $11.10 $11.10 4
2022-12-09 $11.10 $11.12 $11.10 $11.10 $11.10 501
2022-12-08 $12.00 $12.00 $12.00 $12.00 $12.00 901
2022-12-07 $11.04 $11.04 $11.04 $11.04 $11.04 252
2022-12-06 $11.04 $11.04 $11.04 $11.04 $11.04 201
2022-12-05 $11.31 $11.31 $11.04 $11.04 $11.04 448
2022-12-02 $10.94 $11.45 $10.94 $11.29 $11.29 701
2022-12-01 $11.53 $12.00 $11.47 $11.67 $11.67 2,805
2022-11-30 $10.10 $10.49 $10.07 $10.49 $10.49 4,353
2022-11-29 $10.50 $11.49 $9.90 $10.00 $10.00 6,256
2022-11-28 $10.75 $10.75 $10.50 $10.50 $10.50 1,931
2022-11-25 $11.42 $11.95 $10.75 $10.75 $10.75 1,689
2022-11-23 $11.46 $11.75 $10.99 $10.99 $10.99 4,791
2022-11-22 $11.81 $12.00 $11.06 $11.20 $11.20 2,062
2022-11-21 $10.16 $13.46 $10.16 $12.01 $12.01 4,151
2022-11-18 $8.92 $9.59 $8.39 $9.50 $9.50 8,246
2022-11-17 $9.45 $10.54 $8.21 $9.89 $9.89 21,263
2022-11-16 $12.20 $12.20 $10.13 $10.13 $10.13 1,553
2022-11-15 $12.49 $15.00 $12.39 $13.49 $13.49 5,932
2022-11-14 $12.18 $12.18 $12.18 $12.18 $12.18 0
2022-11-11 $12.96 $12.96 $12.18 $12.18 $12.18 1,010
2022-11-10 $14.07 $14.07 $13.65 $13.65 $13.65 2,258
2022-11-09 $14.00 $14.00 $14.00 $14.00 $14.00 0
2022-11-08 $13.97 $14.00 $13.97 $14.00 $14.00 497
2022-11-07 $14.42 $14.42 $13.56 $13.56 $13.56 1,902
2022-11-04 $14.34 $14.34 $14.34 $14.34 $14.34 0
2022-11-03 $14.34 $14.34 $14.34 $14.34 $14.34 18
2022-11-02 $14.34 $14.34 $14.34 $14.34 $14.34 17
2022-11-01 $15.59 $15.59 $14.34 $14.34 $14.34 1,355
2022-10-31 $15.00 $15.30 $15.00 $15.30 $15.30 303
2022-10-28 $15.61 $15.61 $15.61 $15.61 $15.61 20
2022-10-27 $16.28 $16.28 $15.61 $15.61 $15.61 725
2022-10-26 $13.20 $15.66 $13.20 $15.10 $15.10 4,620
2022-10-25 $13.11 $13.11 $13.11 $13.11 $13.11 63
2022-10-24 $12.43 $13.13 $12.43 $13.11 $13.11 1,075
2022-10-21 $14.05 $14.47 $13.29 $13.36 $13.36 1,580
2022-10-20 $13.99 $14.00 $13.20 $13.58 $13.58 3,469
2022-10-19 $14.88 $14.96 $14.45 $14.50 $14.50 3,123
2022-10-18 $14.08 $14.80 $13.98 $14.75 $14.75 2,876
2022-10-17 $14.36 $14.36 $14.00 $14.00 $14.00 1,092
2022-10-14 $14.19 $14.19 $14.19 $14.19 $14.19 0
2022-10-13 $14.19 $14.19 $14.19 $14.19 $14.19 225
2022-10-12 $14.23 $14.75 $14.18 $14.48 $14.48 1,766
2022-10-11 $14.45 $15.40 $14.28 $14.28 $14.28 5,809
2022-10-10 $16.50 $17.00 $15.63 $15.84 $15.84 3,042
2022-10-07 $16.11 $16.11 $16.01 $16.01 $16.01 690
2022-10-06 $17.85 $17.85 $17.85 $17.85 $17.85 0
2022-10-05 $17.85 $17.85 $17.85 $17.85 $17.85 38
2022-10-04 $17.85 $17.85 $17.85 $17.85 $17.85 220
2022-10-03 $18.78 $19.43 $18.60 $18.61 $18.61 7,793
2022-09-30 $20.00 $20.00 $20.00 $20.00 $20.00 100
2022-09-29 $20.50 $20.50 $20.50 $20.50 $19.98 955
2022-09-28 $21.55 $21.55 $21.55 $21.55 $21.00 287
2022-09-27 $20.11 $20.11 $20.11 $20.11 $19.60 102
2022-09-26 $19.99 $20.00 $19.99 $20.00 $20.00 1,627
2022-09-23 $20.28 $20.34 $19.99 $19.99 $19.99 844
2022-09-22 $20.00 $21.31 $19.79 $20.95 $20.95 4,157
2022-09-21 $19.40 $19.40 $19.40 $19.40 $19.40 309
2022-09-20 $20.00 $20.00 $20.00 $20.00 $20.00 320
2022-09-19 $20.00 $20.00 $20.00 $20.00 $20.00 144
2022-09-16 $19.40 $19.40 $19.40 $19.40 $19.40 0
2022-09-15 $19.40 $19.40 $19.40 $19.40 $19.40 301
2022-09-14 $19.38 $19.38 $19.38 $19.38 $19.38 0
2022-09-13 $19.37 $19.38 $19.37 $19.38 $19.38 700
2022-09-12 $21.51 $21.51 $21.51 $21.51 $21.51 71
2022-09-09 $21.50 $21.51 $21.50 $21.51 $21.51 429
2022-09-08 $20.00 $22.00 $19.00 $22.00 $22.00 9,196
2022-09-07 $20.00 $20.00 $20.00 $20.00 $20.00 0
2022-09-06 $20.25 $20.25 $20.00 $20.00 $20.00 701
2022-09-02 $20.00 $20.00 $20.00 $20.00 $20.00 103
2022-09-01 $20.50 $20.50 $20.50 $20.50 $20.50 502
2022-08-31 $21.10 $21.10 $21.10 $21.10 $21.10 212
2022-08-30 $21.10 $21.10 $21.10 $21.10 $21.10 1
2022-08-29 $21.10 $21.10 $21.10 $21.10 $21.10 2
2022-08-26 $21.10 $21.10 $21.10 $21.10 $21.10 0
2022-08-25 $21.10 $21.10 $21.10 $21.10 $21.10 2
2022-08-24 $21.10 $21.10 $21.10 $21.10 $21.10 1
2022-08-23 $21.27 $21.27 $21.10 $21.10 $21.10 290
2022-08-22 $21.40 $21.45 $21.40 $21.45 $21.45 400
2022-08-19 $21.20 $21.20 $21.20 $21.20 $21.20 158
2022-08-18 $21.23 $21.23 $21.23 $21.23 $21.23 250
2022-08-17 $21.02 $21.02 $21.02 $21.02 $21.02 5
2022-08-16 $20.54 $21.02 $20.52 $21.02 $21.02 809
2022-08-15 $21.00 $21.00 $21.00 $21.00 $21.00 75
2022-08-12 $21.00 $21.00 $21.00 $21.00 $21.00 800
2022-08-11 $21.50 $21.50 $20.87 $20.87 $20.87 1,301
2022-08-10 $20.53 $20.53 $20.53 $20.53 $20.53 0
2022-08-09 $20.45 $20.53 $19.99 $20.53 $20.53 1,900
2022-08-08 $20.54 $21.99 $20.54 $21.99 $21.99 1,025
2022-08-05 $20.10 $20.10 $20.10 $20.10 $20.10 31
2022-08-04 $20.10 $20.10 $20.10 $20.10 $20.10 1,000
2022-08-03 $19.76 $20.85 $19.76 $20.85 $20.85 2,194
2022-08-02 $18.90 $19.13 $18.90 $19.13 $19.13 1,039
2022-08-01 $18.54 $18.55 $18.54 $18.55 $18.55 886
2022-07-29 $18.30 $18.58 $18.30 $18.49 $18.49 2,922
2022-07-28 $18.28 $18.28 $18.28 $18.28 $18.28 738
2022-07-27 $18.27 $18.39 $18.03 $18.03 $18.03 2,074
2022-07-26 $18.10 $18.10 $18.10 $18.10 $18.10 600
2022-07-25 $18.03 $18.03 $18.03 $18.03 $18.03 51
2022-07-22 $18.03 $18.03 $18.03 $18.03 $18.03 150
2022-07-21 $17.53 $17.53 $17.53 $17.53 $17.53 116
2022-07-20 $17.53 $17.72 $17.03 $17.03 $17.03 3,551
2022-07-19 $18.46 $18.46 $18.46 $18.46 $18.46 29
2022-07-18 $18.46 $18.46 $18.46 $18.46 $18.46 98
2022-07-15 $18.46 $18.46 $18.46 $18.46 $18.46 38
2022-07-14 $18.46 $18.46 $18.46 $18.46 $18.46 0
2022-07-13 $18.46 $18.46 $18.46 $18.46 $18.46 104
2022-07-12 $18.36 $18.58 $18.36 $18.46 $18.46 1,626
2022-07-11 $18.45 $18.45 $18.45 $18.45 $18.45 154
2022-07-08 $18.53 $18.53 $18.45 $18.45 $18.45 826
2022-07-07 $18.55 $18.55 $18.53 $18.53 $18.53 729
2022-07-06 $18.53 $18.53 $18.53 $18.53 $18.53 1,000
2022-07-05 $18.98 $18.98 $18.64 $18.64 $18.64 513
2022-07-01 $19.36 $19.36 $19.36 $19.36 $19.36 0
2022-06-30 $19.36 $19.36 $19.36 $19.36 $19.36 600
2022-06-29 $19.08 $19.08 $19.08 $19.08 $18.58 0
2022-06-28 $19.60 $19.60 $19.08 $19.08 $18.58 1,199
2022-06-27 $19.82 $19.82 $19.82 $19.82 $19.30 202
2022-06-24 $19.75 $19.75 $19.75 $19.75 $19.23 146
2022-06-23 $19.75 $19.75 $19.75 $19.75 $19.23 710
2022-06-22 $19.77 $19.77 $19.71 $19.71 $19.19 1,050
2022-06-21 $19.57 $19.57 $19.57 $19.57 $19.05 101
2022-06-17 $19.64 $19.78 $19.64 $19.78 $19.26 1,598
2022-06-16 $19.76 $19.76 $19.76 $19.76 $19.24 1
2022-06-15 $19.98 $19.98 $19.76 $19.76 $19.24 1,000
2022-06-14 $20.25 $20.25 $19.77 $19.85 $19.33 1,114
2022-06-13 $20.55 $20.55 $20.45 $20.45 $19.91 740
2022-06-10 $21.00 $21.01 $21.00 $21.01 $20.46 527
2022-06-09 $21.00 $21.30 $21.00 $21.00 $20.45 1,161
2022-06-08 $20.84 $20.84 $20.61 $20.61 $20.07 274
2022-06-07 $21.40 $21.40 $21.40 $21.40 $20.83 36
2022-06-06 $21.75 $21.75 $21.40 $21.40 $20.83 1,052
2022-06-03 $21.16 $21.41 $21.16 $21.38 $20.82 653
2022-06-02 $21.07 $21.80 $20.80 $20.80 $20.25 1,294
2022-06-01 $20.93 $21.00 $20.59 $20.95 $20.40 1,013
2022-05-31 $21.30 $21.30 $21.30 $21.30 $20.74 66
2022-05-27 $21.20 $21.40 $20.50 $21.30 $20.74 2,144
2022-05-26 $21.96 $21.96 $21.96 $21.96 $21.38 2
2022-05-25 $21.96 $21.96 $21.96 $21.96 $21.38 102
2022-05-24 $21.26 $21.96 $21.26 $21.96 $21.38 536
2022-05-23 $21.07 $21.07 $21.07 $21.07 $20.52 0
2022-05-20 $21.07 $21.07 $21.07 $21.07 $20.52 207
2022-05-19 $19.88 $24.50 $19.88 $21.00 $20.45 4,701
2022-05-18 $19.65 $19.65 $19.37 $19.37 $18.86 482
2022-05-17 $18.90 $20.24 $18.90 $19.98 $19.45 4,004
2022-05-16 $20.12 $20.23 $20.00 $20.01 $19.48 600
2022-05-13 $19.45 $19.49 $18.93 $19.49 $18.98 1,025
2022-05-12 $19.81 $19.81 $19.81 $19.81 $19.29 6
2022-05-11 $19.81 $19.81 $19.81 $19.81 $19.29 1,005
2022-05-10 $19.75 $19.75 $19.75 $19.75 $19.23 164
2022-05-09 $22.50 $22.50 $19.86 $19.90 $19.38 6,539
2022-05-06 $22.52 $22.57 $22.49 $22.57 $21.98 1,500
2022-05-05 $22.58 $22.85 $22.58 $22.80 $22.20 3,495
2022-05-04 $22.90 $22.90 $22.90 $22.90 $22.30 0
2022-05-03 $22.95 $22.95 $22.90 $22.90 $22.30 752
2022-05-02 $22.58 $22.58 $22.58 $22.58 $21.99 163
2022-04-29 $23.20 $23.20 $23.20 $23.20 $22.59 207
2022-04-28 $23.25 $23.25 $23.25 $23.25 $22.64 111
2022-04-27 $23.05 $23.05 $23.05 $23.05 $22.44 1
2022-04-26 $23.05 $23.05 $23.05 $23.05 $22.44 11
2022-04-25 $23.05 $23.05 $23.05 $23.05 $22.44 0
2022-04-22 $23.19 $23.19 $23.05 $23.05 $22.44 300
2022-04-21 $23.27 $23.27 $23.27 $23.27 $22.66 252
2022-04-20 $23.20 $23.80 $23.20 $23.27 $22.66 1,055
2022-04-19 $23.65 $23.65 $23.65 $23.65 $23.03 0
2022-04-18 $23.65 $23.65 $23.65 $23.65 $23.03 308
2022-04-14 $23.65 $23.65 $23.65 $23.65 $23.03 400
2022-04-13 $24.00 $24.00 $23.51 $23.51 $22.89 2,564
2022-04-12 $23.55 $23.55 $23.28 $23.28 $22.67 563
2022-04-11 $24.75 $24.75 $23.59 $23.59 $22.97 1,112
2022-04-08 $24.49 $24.49 $24.25 $24.34 $23.70 1,399
2022-04-07 $24.25 $24.75 $24.25 $24.75 $24.10 1,865
2022-04-06 $24.59 $24.74 $24.38 $24.38 $23.74 2,000
2022-04-05 $24.17 $24.61 $24.01 $24.01 $23.38 2,663
2022-04-04 $23.75 $24.50 $23.75 $24.00 $23.36 2,188
2022-04-01 $23.70 $23.70 $23.30 $23.43 $22.82 1,915
2022-03-31 $24.00 $24.00 $23.70 $23.70 $23.08 749
2022-03-30 $24.20 $24.20 $24.20 $24.20 $23.05 571
2022-03-29 $24.20 $24.20 $24.20 $24.20 $23.05 679
2022-03-28 $24.20 $24.20 $24.20 $24.20 $23.05 120
2022-03-25 $24.20 $24.20 $24.20 $24.20 $23.05 135
2022-03-24 $23.98 $24.00 $23.98 $24.00 $22.86 400
2022-03-23 $24.00 $24.00 $24.00 $24.00 $22.86 1
2022-03-22 $24.00 $24.00 $24.00 $24.00 $22.86 400
2022-03-21 $23.78 $24.25 $23.78 $24.25 $23.10 553
2022-03-18 $23.77 $23.77 $23.77 $23.77 $22.64 120
2022-03-17 $23.50 $23.50 $23.50 $23.50 $22.39 1,816
2022-03-16 $23.50 $23.66 $23.44 $23.51 $22.40 6,172
2022-03-15 $23.49 $23.50 $23.49 $23.50 $22.39 800
2022-03-14 $23.27 $23.27 $23.27 $23.27 $22.17 968
2022-03-11 $23.45 $23.50 $23.08 $23.17 $22.07 3,802
2022-03-10 $23.03 $23.03 $22.50 $22.52 $21.45 4,727
2022-03-09 $23.14 $23.37 $22.85 $23.37 $22.26 450
2022-03-08 $23.50 $23.50 $23.50 $23.50 $22.39 50
2022-03-07 $23.50 $23.50 $23.50 $23.50 $22.39 290
2022-03-04 $23.50 $23.50 $23.50 $23.50 $22.39 3,204
2022-03-03 $23.92 $23.99 $23.02 $23.03 $21.94 3,892
2022-03-02 $24.57 $24.57 $24.39 $24.39 $23.23 2,703
2022-03-01 $24.45 $24.45 $24.07 $24.07 $22.93 503
2022-02-28 $24.77 $24.77 $24.77 $24.77 $23.60 300
2022-02-25 $24.79 $24.79 $24.79 $24.79 $23.62 120
2022-02-24 $24.06 $24.60 $23.76 $24.60 $23.44 532
2022-02-23 $24.50 $24.50 $24.50 $24.50 $23.34 0
2022-02-22 $25.00 $25.00 $24.50 $24.50 $23.34 500
2022-02-18 $24.50 $24.50 $24.50 $24.50 $23.34 100
2022-02-17 $24.98 $24.98 $24.98 $24.98 $23.80 100
2022-02-16 $24.51 $24.51 $24.51 $24.51 $23.34 181
2022-02-15 $24.50 $24.50 $24.50 $24.50 $23.34 25
2022-02-14 $24.50 $24.50 $24.50 $24.50 $23.34 100
2022-02-11 $24.50 $24.50 $24.50 $24.50 $23.34 0
2022-02-10 $24.50 $24.50 $24.50 $24.50 $23.34 0
2022-02-09 $24.50 $24.50 $24.49 $24.50 $23.34 1,376
2022-02-08 $24.51 $24.51 $24.51 $24.51 $23.35 59
2022-02-07 $24.51 $24.51 $24.51 $24.51 $23.35 0
2022-02-04 $24.48 $24.51 $24.48 $24.51 $23.35 1,050
2022-02-03 $24.50 $24.70 $24.50 $24.70 $23.53 500
2022-02-02 $24.66 $24.66 $24.35 $24.35 $23.20 510
2022-02-01 $24.84 $24.84 $24.84 $24.84 $23.66 104
2022-01-31 $24.08 $24.57 $23.70 $24.57 $23.40 1,224
2022-01-28 $23.59 $23.59 $23.59 $23.59 $22.47 227
2022-01-27 $25.31 $25.31 $25.31 $25.31 $24.11 140
2022-01-26 $24.24 $24.72 $24.24 $24.31 $23.16 1,309
2022-01-25 $24.07 $24.47 $24.00 $24.47 $23.31 500
2022-01-24 $25.00 $25.00 $25.00 $25.00 $23.82 0
2022-01-21 $24.63 $25.00 $24.63 $25.00 $23.82 1,219
2022-01-20 $24.99 $25.00 $24.99 $25.00 $23.82 202
2022-01-19 $24.89 $24.89 $24.89 $24.89 $23.71 0
2022-01-18 $24.89 $24.89 $24.89 $24.89 $23.71 306
2022-01-14 $25.10 $25.10 $25.10 $25.10 $23.91 500
2022-01-13 $25.10 $25.10 $25.10 $25.10 $23.91 0
2022-01-12 $25.10 $25.10 $25.10 $25.10 $23.91 0
2022-01-11 $25.10 $25.10 $25.10 $25.10 $23.91 445
2022-01-10 $25.00 $25.11 $25.00 $25.10 $23.91 2,206
2022-01-07 $24.74 $24.86 $24.74 $24.80 $23.63 5,740
2022-01-06 $24.52 $24.52 $24.52 $24.52 $23.36 100
2022-01-05 $24.54 $24.66 $24.52 $24.66 $23.49 1,000
2022-01-04 $24.89 $24.95 $24.78 $24.78 $23.61 995
2022-01-03 $24.60 $24.95 $24.60 $24.90 $23.72 3,070
2021-12-31 $25.05 $25.10 $25.05 $25.10 $23.91 300
2021-12-30 $24.90 $24.99 $24.09 $24.99 $23.81 2,824
2021-12-29 $25.15 $25.15 $25.15 $25.15 $23.47 0
2021-12-28 $25.15 $25.15 $25.15 $25.15 $23.47 100
2021-12-27 $25.15 $25.21 $25.12 $25.21 $23.52 2,508
2021-12-23 $25.00 $25.00 $25.00 $25.00 $23.33 1,100
2021-12-22 $24.75 $24.75 $24.75 $24.75 $23.09 0
2021-12-21 $24.75 $24.75 $24.75 $24.75 $23.09 4
2021-12-20 $24.75 $24.75 $24.75 $24.75 $23.09 100
2021-12-17 $24.99 $25.05 $24.81 $24.81 $23.15 2,478
2021-12-16 $25.00 $25.00 $25.00 $25.00 $23.33 0
2021-12-15 $25.00 $25.04 $24.95 $25.00 $23.33 2,544
2021-12-14 $24.90 $24.99 $24.90 $24.90 $23.23 1,869
2021-12-13 $25.00 $25.21 $24.83 $25.21 $23.52 1,420
2021-12-10 $25.00 $25.00 $25.00 $25.00 $23.33 0
2021-12-09 $25.00 $25.00 $25.00 $25.00 $23.33 900
2021-12-08 $25.65 $25.70 $25.65 $25.70 $23.98 1,000
2021-12-07 $24.90 $24.90 $24.82 $24.87 $23.21 2,360
2021-12-06 $24.47 $24.59 $24.47 $24.59 $22.94 718
2021-12-03 $24.30 $24.42 $24.20 $24.42 $22.79 2,241
2021-12-02 $24.75 $24.80 $24.26 $24.26 $22.64 1,025
2021-12-01 $25.09 $25.09 $24.75 $25.00 $23.33 1,400
2021-11-30 $24.81 $24.90 $24.78 $24.90 $23.23 7,211
2021-11-29 $24.83 $24.83 $24.81 $24.81 $23.15 200
2021-11-26 $25.00 $25.00 $24.80 $24.80 $23.14 2,595
2021-11-24 $25.15 $25.15 $25.07 $25.07 $23.39 600
2021-11-23 $25.20 $25.20 $25.06 $25.06 $23.38 2,405
2021-11-22 $25.38 $25.38 $25.38 $25.38 $23.68 71
2021-11-19 $25.46 $25.54 $25.38 $25.38 $23.68 678
2021-11-18 $25.16 $25.16 $25.16 $25.16 $23.48 219
2021-11-17 $25.15 $25.30 $25.15 $25.30 $23.61 350
2021-11-16 $25.24 $25.24 $25.24 $25.24 $23.55 16
2021-11-15 $25.24 $25.24 $25.24 $25.24 $23.55 137
2021-11-12 $25.25 $25.25 $25.24 $25.24 $23.55 357
2021-11-11 $25.47 $25.47 $25.47 $25.47 $23.77 152
2021-11-10 $25.50 $25.50 $25.18 $25.18 $23.50 1,041
2021-11-09 $25.63 $25.63 $25.63 $25.63 $23.92 9
2021-11-08 $25.24 $25.98 $25.24 $25.63 $23.92 13,517
2021-11-05 $26.00 $26.00 $25.75 $26.00 $24.26 1,053
2021-11-04 $25.70 $25.70 $25.70 $25.70 $23.98 100
2021-11-03 $25.50 $25.50 $25.50 $25.50 $23.79 0
2021-11-02 $25.50 $25.50 $25.50 $25.50 $23.79 25
2021-11-01 $25.50 $25.50 $25.50 $25.50 $23.79 954
2021-10-29 $25.40 $25.40 $25.40 $25.40 $23.70 263
2021-10-28 $25.72 $25.72 $25.39 $25.39 $23.69 400
2021-10-27 $25.50 $25.50 $25.50 $25.50 $23.79 400
2021-10-26 $25.61 $25.61 $25.61 $25.61 $23.89 130
2021-10-25 $25.17 $25.53 $25.15 $25.53 $23.82 2,037
2021-10-22 $25.55 $25.55 $25.55 $25.55 $23.84 0
2021-10-21 $25.55 $25.55 $25.55 $25.55 $23.84 0
2021-10-20 $25.55 $25.55 $25.55 $25.55 $23.84 0
2021-10-19 $25.79 $25.79 $25.32 $25.55 $23.84 1,080
2021-10-18 $25.48 $25.48 $25.48 $25.48 $23.78 28
2021-10-15 $25.48 $25.48 $25.48 $25.48 $23.78 54
2021-10-14 $25.48 $25.48 $25.48 $25.48 $23.78 62
2021-10-13 $25.48 $25.48 $25.48 $25.48 $23.78 0
2021-10-12 $25.73 $25.73 $25.48 $25.48 $23.78 1,909
2021-10-11 $25.21 $25.61 $25.16 $25.61 $23.90 1,804
2021-10-08 $25.94 $26.00 $25.78 $25.82 $24.09 2,031
2021-10-07 $25.99 $25.99 $25.99 $25.99 $24.25 80
2021-10-06 $25.99 $25.99 $25.99 $25.99 $24.25 0
2021-10-05 $25.68 $26.20 $25.68 $25.99 $24.25 2,102
2021-10-04 $25.70 $25.70 $25.39 $25.39 $23.69 2,180
2021-10-01 $25.31 $25.31 $25.31 $25.31 $23.61 0
2021-09-30 $25.31 $25.31 $25.31 $25.31 $23.61 4
2021-09-29 $25.46 $25.83 $25.46 $25.83 $23.61 329
2021-09-28 $25.95 $26.00 $25.42 $25.43 $23.25 660
2021-09-27 $25.43 $26.27 $25.42 $26.27 $24.01 1,600
2021-09-24 $26.30 $26.30 $26.30 $26.30 $24.04 0
2021-09-23 $26.30 $26.30 $26.30 $26.30 $24.04 0
2021-09-22 $26.30 $26.30 $26.30 $26.30 $24.04 0
2021-09-21 $26.30 $26.30 $26.30 $26.30 $24.04 0
2021-09-20 $26.30 $26.30 $26.30 $26.30 $24.04 0
2021-09-17 $26.30 $26.30 $26.30 $26.30 $24.04 0
2021-09-16 $26.30 $26.30 $26.30 $26.30 $24.04 80
2021-09-15 $26.30 $26.30 $26.30 $26.30 $24.04 209
2021-09-14 $26.49 $26.49 $26.49 $26.49 $24.22 0
2021-09-13 $26.48 $26.49 $26.48 $26.49 $24.22 238
2021-09-10 $25.59 $25.59 $25.59 $25.59 $23.39 309
2021-09-09 $25.76 $25.76 $25.76 $25.76 $23.55 0
2021-09-08 $25.76 $25.76 $25.76 $25.76 $23.55 0
2021-09-07 $25.76 $25.76 $25.76 $25.76 $23.55 109
2021-09-03 $25.52 $25.52 $25.52 $25.52 $23.33 200
2021-09-02 $26.49 $26.49 $26.49 $26.49 $24.22 0
2021-09-01 $26.49 $26.49 $26.49 $26.49 $24.22 0
2021-08-31 $26.93 $26.93 $26.49 $26.49 $24.22 852
2021-08-30 $25.75 $25.75 $25.75 $25.75 $23.54 0
2021-08-27 $25.75 $25.75 $25.75 $25.75 $23.54 74
2021-08-26 $25.75 $25.75 $25.75 $25.75 $23.54 0
2021-08-25 $25.75 $25.75 $25.75 $25.75 $23.54 675
2021-08-24 $25.75 $25.75 $25.75 $25.75 $23.54 0
2021-08-23 $25.75 $25.75 $25.75 $25.75 $23.54 0
2021-08-20 $25.75 $25.75 $25.75 $25.75 $23.54 0
2021-08-19 $25.75 $25.75 $25.75 $25.75 $23.54 15
2021-08-18 $25.75 $25.75 $25.75 $25.75 $23.54 0
2021-08-17 $25.75 $25.75 $25.75 $25.75 $23.54 232
2021-08-16 $25.71 $25.71 $25.71 $25.71 $23.50 0
2021-08-13 $25.75 $25.75 $25.41 $25.71 $23.50 1,720
2021-08-12 $25.30 $25.30 $25.30 $25.30 $23.13 100
2021-08-11 $25.30 $25.30 $25.30 $25.30 $23.13 100
2021-08-10 $25.30 $25.30 $25.30 $25.30 $23.13 0
2021-08-09 $25.30 $25.30 $25.30 $25.30 $23.13 2,437
2021-08-06 $25.00 $25.00 $25.00 $25.00 $22.85 462
2021-08-05 $25.07 $25.07 $25.04 $25.04 $22.89 293
2021-08-04 $24.98 $25.35 $24.98 $25.35 $23.17 2,755
2021-08-03 $24.99 $24.99 $24.99 $24.99 $22.85 600
2021-08-02 $25.18 $25.18 $25.18 $25.18 $23.02 44
2021-07-30 $25.18 $25.18 $25.18 $25.18 $23.02 152
2021-07-29 $25.00 $25.00 $25.00 $25.00 $22.85 1,200
2021-07-28 $24.95 $24.95 $24.95 $24.95 $22.81 100
2021-07-27 $24.95 $24.95 $24.95 $24.95 $22.81 200
2021-07-26 $24.98 $25.00 $24.86 $24.86 $22.73 1,129
2021-07-23 $25.20 $25.20 $24.95 $24.97 $22.82 1,286
2021-07-22 $24.80 $24.80 $24.80 $24.80 $22.67 0
2021-07-21 $24.80 $24.80 $24.80 $24.80 $22.67 0
2021-07-20 $24.80 $24.80 $24.80 $24.80 $22.67 100
2021-07-19 $24.70 $25.15 $24.60 $24.80 $22.67 2,786
2021-07-16 $25.26 $25.30 $25.21 $25.21 $23.05 1,853
2021-07-15 $24.90 $24.90 $24.90 $24.90 $22.76 3
2021-07-14 $24.90 $24.90 $24.90 $24.90 $22.76 0
2021-07-13 $24.84 $25.03 $24.81 $24.90 $22.76 14,654
2021-07-12 $25.00 $25.00 $24.90 $25.00 $22.85 4,550
2021-07-09 $25.00 $25.00 $25.00 $25.00 $22.85 500
2021-07-08 $25.00 $25.00 $25.00 $25.00 $22.85 451
2021-07-07 $24.75 $24.88 $24.75 $24.88 $22.75 806
2021-07-06 $24.90 $24.91 $24.90 $24.91 $22.77 1,193
2021-07-02 $24.90 $24.91 $24.90 $24.90 $22.76 6,369
2021-07-01 $24.93 $24.93 $24.93 $24.93 $22.79 123
2021-06-30 $24.84 $25.00 $24.75 $25.00 $22.85 5,089
2021-06-29 $25.30 $25.30 $24.98 $25.05 $22.43 1,270
2021-06-28 $25.30 $25.30 $25.30 $25.30 $22.65 263
2021-06-25 $25.15 $25.40 $25.15 $25.40 $22.74 1,150
2021-06-24 $25.15 $25.15 $25.12 $25.12 $22.49 794
2021-06-23 $25.04 $25.04 $25.04 $25.04 $22.42 0
2021-06-22 $25.05 $25.05 $25.04 $25.04 $22.42 3,970
2021-06-21 $24.72 $25.06 $24.70 $25.05 $22.43 8,998
2021-06-18 $25.05 $25.11 $25.05 $25.07 $22.44 1,564
2021-06-17 $25.10 $25.13 $25.02 $25.02 $22.40 781
2021-06-16 $25.28 $25.39 $24.88 $25.39 $22.74 5,355
2021-06-15 $24.90 $25.37 $24.81 $25.29 $22.65 5,799
2021-06-14 $24.74 $24.75 $24.70 $24.70 $22.12 7,227
2021-06-11 $24.50 $24.77 $24.50 $24.77 $22.18 1,251
2021-06-10 $24.24 $24.73 $23.94 $24.45 $21.89 7,454
2021-06-09 $24.11 $24.93 $23.77 $24.12 $21.60 6,843
2021-06-08 $24.30 $24.91 $24.08 $24.08 $21.57 5,977
2021-06-07 $24.92 $24.92 $24.39 $24.57 $22.00 3,649
2021-06-04 $24.37 $24.74 $23.83 $24.65 $22.07 5,807
2021-06-03 $24.45 $24.46 $24.00 $24.35 $21.80 2,101
2021-06-02 $24.75 $24.77 $24.65 $24.77 $22.18 975
2021-06-01 $24.73 $24.73 $24.73 $24.73 $22.14 0
2021-05-28 $24.73 $24.90 $24.60 $24.73 $22.14 4,355
2021-05-27 $24.41 $24.89 $24.41 $24.55 $21.98 3,302
2021-05-26 $23.96 $24.50 $23.96 $24.50 $21.94 4,327
2021-05-25 $23.81 $23.81 $23.81 $23.81 $21.32 49
2021-05-24 $23.77 $24.06 $23.54 $23.81 $21.32 3,061
2021-05-21 $24.89 $24.89 $23.47 $23.47 $21.02 2,476
2021-05-20 $24.00 $24.98 $24.00 $24.15 $21.62 1,302
2021-05-19 $24.00 $24.00 $23.86 $24.00 $21.49 902
2021-05-18 $23.98 $24.00 $23.39 $23.75 $21.27 4,950
2021-05-17 $22.79 $23.90 $22.74 $23.90 $21.40 4,028
2021-05-14 $23.30 $23.76 $22.73 $22.73 $20.35 5,928
2021-05-13 $22.76 $22.76 $22.54 $22.54 $20.18 1,207
2021-05-12 $23.99 $23.99 $23.00 $23.00 $20.59 3,274
2021-05-11 $23.46 $23.50 $23.46 $23.50 $21.04 2,240
2021-05-10 $23.50 $23.50 $23.49 $23.49 $21.03 2,502
2021-05-07 $23.50 $23.50 $23.39 $23.45 $21.00 2,649
2021-05-06 $23.48 $23.49 $23.25 $23.25 $20.82 1,200
2021-05-05 $23.48 $23.49 $23.48 $23.49 $21.03 2,715
2021-05-04 $23.34 $23.49 $23.29 $23.29 $20.85 564
2021-05-03 $23.25 $23.38 $23.20 $23.26 $20.83 4,449
2021-04-30 $22.87 $23.16 $22.87 $23.04 $20.63 960
2021-04-29 $23.25 $23.25 $23.22 $23.22 $20.79 378
2021-04-28 $23.34 $23.34 $22.64 $22.70 $20.33 1,368
2021-04-27 $23.37 $23.37 $23.37 $23.37 $20.93 0
2021-04-26 $23.37 $23.37 $23.37 $23.37 $20.93 70
2021-04-23 $23.37 $23.37 $23.37 $23.37 $20.93 925
2021-04-22 $23.44 $23.44 $23.44 $23.44 $20.99 105
2021-04-21 $23.43 $23.43 $23.43 $23.43 $20.98 6
2021-04-20 $23.43 $23.43 $23.43 $23.43 $20.98 17
2021-04-19 $23.43 $23.43 $23.43 $23.43 $20.98 100
2021-04-16 $23.41 $23.41 $23.41 $23.41 $20.96 0
2021-04-15 $23.41 $23.41 $23.41 $23.41 $20.96 50
2021-04-14 $23.41 $23.41 $23.41 $23.41 $20.96 100
2021-04-13 $22.74 $23.12 $22.74 $23.12 $20.70 1,183
2021-04-12 $23.00 $23.00 $23.00 $23.00 $20.59 0
2021-04-09 $22.83 $23.10 $22.36 $23.00 $20.59 706
2021-04-08 $23.48 $23.48 $23.48 $23.48 $21.02 71
2021-04-07 $23.39 $23.48 $23.38 $23.48 $21.02 1,100
2021-04-06 $23.24 $23.24 $23.24 $23.24 $20.81 1,100
2021-04-05 $22.86 $22.86 $22.86 $22.86 $20.47 100
2021-04-01 $22.78 $22.81 $22.77 $22.77 $20.39 1,025
2021-03-31 $23.12 $23.12 $22.77 $22.85 $20.46 825
2021-03-30 $23.70 $23.97 $23.70 $23.97 $20.98 804
2021-03-29 $23.70 $23.70 $23.65 $23.65 $20.70 6,645
2021-03-26 $23.42 $23.60 $23.00 $23.35 $20.44 9,204
2021-03-25 $23.46 $23.46 $23.46 $23.46 $20.54 200
2021-03-24 $23.46 $23.57 $23.46 $23.55 $20.62 1,527
2021-03-23 $23.30 $23.56 $23.26 $23.26 $20.36 5,004
2021-03-22 $23.46 $23.50 $23.32 $23.50 $20.57 1,799
2021-03-19 $23.24 $23.50 $23.24 $23.50 $20.57 3,905
2021-03-18 $23.21 $23.21 $23.21 $23.21 $20.32 0
2021-03-17 $23.21 $23.21 $23.21 $23.21 $20.32 28
2021-03-16 $23.21 $23.21 $23.21 $23.21 $20.32 218
2021-03-15 $23.10 $23.28 $23.09 $23.21 $20.32 2,951
2021-03-12 $21.00 $23.13 $21.00 $23.13 $20.25 4,228
2021-03-11 $20.00 $20.00 $20.00 $20.00 $17.51 0
2021-03-10 $19.03 $20.47 $19.03 $20.00 $17.51 2,444
2021-03-09 $20.10 $20.19 $20.09 $20.09 $17.59 800
2021-03-08 $20.23 $20.23 $20.01 $20.23 $17.70 536
2021-03-05 $19.20 $20.49 $19.20 $20.25 $17.72 1,602
2021-03-04 $20.45 $21.18 $20.41 $20.41 $17.87 774
2021-03-03 $20.66 $20.66 $20.66 $20.66 $18.08 178
2021-03-02 $20.25 $20.25 $20.25 $20.25 $17.73 0
2021-03-01 $20.14 $20.30 $20.10 $20.25 $17.73 3,225
2021-02-26 $20.50 $20.50 $19.90 $20.16 $17.64 2,338
2021-02-25 $20.00 $20.00 $20.00 $20.00 $17.51 50
2021-02-24 $20.00 $20.00 $20.00 $20.00 $17.51 0
2021-02-23 $19.52 $20.00 $19.52 $20.00 $17.51 1,250
2021-02-22 $20.99 $20.99 $20.99 $20.99 $18.37 250
2021-02-19 $21.01 $21.04 $21.01 $21.02 $18.40 586
2021-02-18 $21.00 $21.00 $20.73 $20.73 $18.14 745
2021-02-17 $21.12 $21.41 $19.01 $21.00 $18.38 6,523
2021-02-16 $21.10 $21.10 $21.10 $21.10 $18.47 100
2021-02-12 $21.50 $21.75 $21.15 $21.15 $18.51 4,050
2021-02-11 $20.95 $21.24 $20.95 $21.24 $18.59 1,766
2021-02-10 $20.20 $20.50 $20.20 $20.50 $17.95 449
2021-02-09 $20.00 $20.41 $20.00 $20.41 $17.87 1,384
2021-02-08 $20.00 $20.50 $20.00 $20.50 $17.95 1,468
2021-02-05 $19.51 $20.53 $19.50 $20.00 $17.51 5,868
2021-02-04 $20.50 $21.44 $20.50 $20.51 $17.95 1,301
2021-02-03 $20.38 $20.42 $20.37 $20.42 $17.88 400
2021-02-02 $20.12 $20.30 $20.12 $20.30 $17.77 506
2021-02-01 $20.99 $21.09 $20.32 $20.32 $17.79 5,876
2021-01-29 $20.69 $21.47 $20.66 $21.04 $18.42 4,649
2021-01-28 $19.79 $20.03 $19.79 $20.03 $17.53 1,651
2021-01-27 $19.01 $21.00 $19.01 $20.01 $17.52 3,289
2021-01-26 $19.36 $20.49 $18.93 $19.80 $17.33 22,857
2021-01-25 $17.64 $17.64 $17.64 $17.64 $15.44 526
2021-01-22 $18.48 $19.36 $18.46 $19.33 $16.92 2,095
2021-01-21 $17.70 $18.50 $17.70 $18.50 $16.19 1,024
2021-01-20 $17.33 $17.33 $17.33 $17.33 $15.17 2
2021-01-19 $17.11 $17.33 $17.11 $17.33 $15.17 1,000
2021-01-15 $17.15 $17.15 $16.21 $17.11 $14.97 1,100
2021-01-14 $17.65 $17.66 $17.65 $17.65 $15.45 8,400
2021-01-13 $17.51 $17.51 $17.51 $17.51 $15.33 0
2021-01-12 $17.53 $17.53 $17.51 $17.51 $15.33 4,472
2021-01-11 $18.87 $19.16 $18.87 $18.97 $16.61 3,712
2021-01-08 $19.43 $19.43 $18.84 $18.87 $16.52 3,337
2021-01-07 $19.53 $19.53 $19.53 $19.53 $17.10 0
2021-01-06 $19.53 $19.53 $19.53 $19.53 $17.10 675
2021-01-05 $19.53 $19.53 $19.51 $19.51 $17.08 400
2021-01-04 $18.98 $18.98 $18.98 $18.98 $16.61 600
2020-12-31 $18.20 $18.98 $18.20 $18.98 $16.61 1,200
2020-12-30 $17.26 $17.26 $17.26 $17.26 $15.11 137
2020-12-29 $17.85 $17.85 $17.85 $17.85 $15.63 135
2020-12-28 $19.17 $19.17 $19.12 $19.12 $16.74 1,856
2020-12-24 $18.35 $19.44 $18.35 $19.17 $16.78 1,185
2020-12-23 $18.12 $18.18 $18.12 $18.18 $15.91 550
2020-12-22 $17.50 $18.00 $17.50 $18.00 $15.76 3,178
2020-12-21 $16.56 $17.10 $16.55 $17.10 $14.97 1,055
2020-12-18 $17.94 $18.12 $17.87 $17.87 $15.64 1,952
2020-12-17 $17.31 $18.07 $17.30 $17.94 $15.70 8,250
2020-12-16 $14.70 $17.16 $14.70 $17.00 $14.88 4,857
2020-12-15 $14.50 $15.54 $14.10 $15.47 $13.54 8,470
2020-12-14 $14.76 $14.98 $14.53 $14.80 $12.96 6,681
2020-12-11 $15.25 $15.25 $14.70 $14.70 $12.87 2,943
2020-12-10 $14.88 $15.50 $14.88 $15.02 $13.15 13,082
2020-12-09 $14.25 $14.95 $14.25 $14.90 $13.04 4,077
2020-12-08 $13.90 $14.10 $13.78 $14.10 $12.34 2,725
2020-12-07 $14.14 $14.14 $13.90 $13.90 $12.17 1,498
2020-12-04 $13.77 $14.08 $13.35 $13.35 $11.69 2,721
2020-12-03 $13.37 $13.42 $12.78 $13.42 $11.75 3,101
2020-12-02 $12.78 $12.78 $12.78 $12.78 $11.19 0
2020-12-01 $12.75 $13.01 $12.75 $12.78 $11.19 4,167
2020-11-30 $12.40 $12.40 $12.40 $12.40 $10.85 100
2020-11-27 $12.25 $12.46 $12.25 $12.35 $10.81 911
2020-11-25 $12.25 $12.48 $12.25 $12.48 $10.92 350
2020-11-24 $12.10 $12.10 $12.10 $12.10 $10.59 0
2020-11-23 $12.50 $12.50 $12.10 $12.10 $10.59 6,000
2020-11-20 $12.16 $12.16 $12.13 $12.13 $10.62 200
2020-11-19 $11.84 $13.59 $11.55 $12.71 $11.12 11,633
2020-11-18 $12.40 $12.40 $12.40 $12.40 $10.86 5,005
2020-11-17 $12.78 $12.78 $12.78 $12.78 $11.19 101
2020-11-16 $11.86 $11.86 $11.41 $11.85 $10.37 800
2020-11-13 $10.71 $11.31 $10.71 $11.31 $9.90 1,300
2020-11-12 $11.87 $11.87 $11.87 $11.87 $10.39 0
2020-11-11 $11.55 $12.13 $11.55 $11.87 $10.39 1,700
2020-11-10 $11.50 $11.52 $11.50 $11.52 $10.08 425
2020-11-09 $12.53 $12.53 $12.51 $12.51 $10.95 538
2020-11-06 $11.40 $11.40 $10.84 $11.16 $9.77 2,110
2020-11-05 $11.01 $11.59 $10.97 $11.40 $9.98 738
2020-11-04 $12.02 $12.32 $11.55 $11.55 $10.11 658
2020-11-03 $12.00 $12.38 $12.00 $12.06 $10.56 3,280
2020-11-02 $11.24 $11.80 $11.24 $11.80 $10.33 358
2020-10-30 $11.29 $11.83 $11.25 $11.83 $10.36 2,220
2020-10-29 $12.50 $12.50 $12.50 $12.50 $10.94 130
2020-10-28 $12.13 $12.13 $12.13 $12.13 $10.62 0
2020-10-27 $12.45 $12.45 $12.13 $12.13 $10.62 673
2020-10-26 $12.44 $12.44 $11.83 $11.83 $10.35 1,853
2020-10-23 $12.84 $12.84 $12.84 $12.84 $11.24 494
2020-10-22 $12.31 $12.31 $12.01 $12.01 $10.51 494
2020-10-21 $12.11 $12.28 $11.76 $12.24 $10.71 11,259
2020-10-20 $11.00 $12.01 $11.00 $11.55 $10.11 8,653
2020-10-19 $10.25 $10.35 $10.17 $10.33 $9.04 5,235
2020-10-16 $10.25 $10.25 $10.25 $10.25 $8.97 359
2020-10-15 $10.13 $10.13 $10.13 $10.13 $8.86 1,000
2020-10-14 $10.14 $10.25 $10.06 $10.25 $8.97 5,402
2020-10-13 $10.04 $10.04 $10.04 $10.04 $8.79 63
2020-10-12 $10.04 $10.04 $10.04 $10.04 $8.79 442
2020-10-09 $10.25 $10.25 $10.25 $10.25 $8.97 308
2020-10-08 $10.20 $10.20 $10.20 $10.20 $8.93 0
2020-10-07 $10.20 $10.20 $10.20 $10.20 $8.93 0
2020-10-06 $10.06 $10.24 $10.06 $10.20 $8.93 2,300
2020-10-05 $10.10 $10.15 $10.09 $10.09 $8.83 400
2020-10-02 $10.14 $10.14 $10.14 $10.14 $8.88 0
2020-10-01 $10.31 $10.31 $10.09 $10.14 $8.88 1,745
2020-09-30 $10.06 $10.15 $10.06 $10.08 $8.82 22,399
2020-09-29 $10.07 $10.07 $10.07 $10.07 $8.82 94
2020-09-28 $10.07 $10.07 $10.07 $10.07 $8.82 0
2020-09-25 $10.36 $10.36 $10.06 $10.07 $8.82 3,108
2020-09-24 $10.39 $10.41 $10.35 $10.35 $9.06 3,276
2020-09-23 $10.53 $10.53 $10.47 $10.47 $9.17 842
2020-09-22 $10.51 $10.51 $10.51 $10.51 $9.20 750
2020-09-21 $10.80 $10.80 $10.80 $10.80 $9.45 0
2020-09-18 $10.80 $10.80 $10.80 $10.80 $9.45 4
2020-09-17 $10.80 $10.80 $10.80 $10.80 $9.45 0
2020-09-16 $10.52 $10.80 $10.51 $10.80 $9.45 1,706
2020-09-15 $10.55 $10.55 $10.52 $10.52 $9.21 400
2020-09-14 $10.92 $10.92 $10.92 $10.92 $9.56 0
2020-09-11 $11.01 $11.04 $10.51 $10.92 $9.56 1,121
2020-09-10 $10.50 $10.77 $10.50 $10.51 $9.20 681
2020-09-09 $10.19 $10.50 $10.19 $10.50 $9.19 933
2020-09-08 $10.18 $10.18 $10.18 $10.18 $8.91 80
2020-09-04 $10.18 $10.18 $10.18 $10.18 $8.91 250
2020-09-03 $10.30 $10.30 $10.30 $10.30 $9.01 300
2020-09-02 $10.43 $10.50 $10.43 $10.50 $9.19 303
2020-09-01 $9.55 $10.50 $9.55 $10.50 $9.19 3,928
2020-08-31 $10.60 $11.19 $10.41 $10.50 $9.19 7,722
2020-08-28 $10.88 $10.88 $10.46 $10.71 $9.37 332
2020-08-27 $11.20 $11.47 $11.01 $11.01 $9.64 3,961
2020-08-26 $11.75 $11.75 $11.75 $11.75 $10.29 2
2020-08-25 $11.97 $11.97 $11.75 $11.75 $10.29 3,608
2020-08-24 $12.05 $12.25 $11.83 $12.00 $10.50 21,124
2020-08-21 $12.05 $12.05 $12.05 $12.05 $10.55 200
2020-08-20 $12.40 $12.40 $12.01 $12.05 $10.55 16,147
2020-08-19 $12.56 $12.56 $12.40 $12.40 $10.85 7,501
2020-08-18 $12.56 $12.67 $12.50 $12.67 $11.09 1,344
2020-08-17 $12.50 $12.56 $12.50 $12.56 $11.00 1,126
2020-08-14 $13.00 $13.00 $13.00 $13.00 $11.38 0
2020-08-13 $13.00 $13.00 $13.00 $13.00 $11.38 30
2020-08-12 $13.00 $13.00 $13.00 $13.00 $11.38 0
2020-08-11 $13.00 $13.00 $13.00 $13.00 $11.38 200
2020-08-10 $13.40 $13.40 $13.40 $13.40 $11.73 200
2020-08-07 $13.56 $13.56 $13.56 $13.56 $11.87 0
2020-08-06 $13.61 $13.61 $12.97 $13.56 $11.87 400
2020-08-05 $12.55 $12.85 $12.50 $12.50 $10.94 1,748
2020-08-04 $12.75 $12.75 $12.75 $12.75 $11.16 780
2020-08-03 $13.00 $13.13 $12.75 $12.75 $11.16 624
2020-07-31 $13.38 $13.38 $13.00 $13.00 $11.38 575
2020-07-30 $13.15 $13.15 $13.00 $13.00 $11.38 250
2020-07-29 $13.16 $13.55 $13.00 $13.00 $11.38 1,387
2020-07-28 $13.84 $13.84 $13.84 $13.84 $12.12 3
2020-07-27 $13.20 $13.84 $13.20 $13.84 $12.12 347
2020-07-24 $13.20 $13.33 $13.03 $13.20 $11.56 5,069
2020-07-23 $13.20 $13.52 $13.20 $13.52 $11.83 350
2020-07-22 $13.25 $13.25 $13.25 $13.25 $11.60 444
2020-07-21 $13.25 $13.25 $13.25 $13.25 $11.60 100
2020-07-20 $13.82 $13.82 $13.25 $13.55 $11.86 3,130
2020-07-17 $13.35 $13.74 $13.35 $13.74 $12.03 250
2020-07-16 $13.85 $13.85 $13.85 $13.85 $12.12 100
2020-07-15 $13.35 $13.64 $13.35 $13.61 $11.91 1,750
2020-07-14 $13.35 $13.84 $13.35 $13.84 $12.12 800
2020-07-13 $13.80 $13.80 $13.35 $13.35 $11.69 2,750
2020-07-10 $13.42 $13.90 $13.40 $13.85 $12.12 3,154
2020-07-09 $13.50 $13.54 $13.40 $13.40 $11.73 2,804
2020-07-08 $13.50 $13.52 $13.50 $13.50 $11.82 1,175
2020-07-07 $13.50 $13.87 $13.50 $13.50 $11.82 1,240
2020-07-06 $13.57 $13.57 $13.50 $13.50 $11.82 3,636
2020-07-02 $14.41 $14.41 $13.50 $13.50 $11.82 1,001
2020-07-01 $14.85 $14.85 $14.85 $14.85 $13.00 500
2020-06-30 $15.36 $15.36 $14.66 $15.15 $13.26 1,600
2020-06-29 $13.55 $14.63 $13.52 $14.55 $12.74 2,825
2020-06-26 $14.43 $14.43 $13.71 $13.71 $12.00 894
2020-06-25 $13.87 $14.63 $13.32 $13.75 $12.04 5,520
2020-06-24 $14.06 $14.06 $13.76 $13.90 $12.17 423
2020-06-23 $15.30 $15.32 $14.40 $14.80 $12.96 2,901
2020-06-22 $15.75 $16.00 $15.70 $16.00 $14.01 5,359
2020-06-19 $15.78 $16.05 $15.77 $15.77 $13.80 702
2020-06-18 $16.15 $16.15 $16.15 $16.15 $14.14 300
2020-06-17 $15.95 $15.95 $15.95 $15.95 $13.96 0
2020-06-16 $15.95 $15.95 $15.95 $15.95 $13.96 0
2020-06-15 $15.78 $15.95 $15.75 $15.95 $13.96 600
2020-06-12 $16.14 $16.14 $16.14 $16.14 $14.13 100
2020-06-11 $15.62 $15.65 $15.62 $15.62 $13.67 300
2020-06-10 $15.93 $16.69 $15.91 $16.50 $14.44 2,775
2020-06-09 $15.00 $15.78 $15.00 $15.78 $13.81 3,000
2020-06-08 $15.05 $15.29 $13.97 $15.25 $13.35 7,566
2020-06-05 $14.50 $14.62 $14.17 $14.49 $12.68 3,669
2020-06-04 $14.23 $14.23 $14.20 $14.20 $12.43 1,080
2020-06-03 $14.00 $14.30 $13.42 $14.20 $12.43 2,503
2020-06-02 $13.27 $13.95 $13.27 $13.95 $12.21 970
2020-06-01 $13.89 $14.00 $13.80 $13.90 $12.17 652
2020-05-29 $13.72 $13.72 $13.72 $13.72 $12.01 1,340
2020-05-28 $14.16 $14.44 $13.76 $13.76 $12.05 5,108
2020-05-27 $13.77 $13.77 $13.25 $13.55 $11.86 2,229
2020-05-26 $14.10 $14.49 $13.51 $13.77 $12.05 4,809
2020-05-22 $14.46 $14.46 $13.98 $14.15 $12.39 2,566
2020-05-21 $14.71 $14.71 $13.76 $13.98 $12.24 2,174
2020-05-20 $12.20 $14.84 $12.20 $13.38 $11.71 4,066
2020-05-19 $12.14 $12.25 $12.14 $12.25 $10.72 1,005
2020-05-18 $11.25 $11.36 $10.96 $11.36 $9.94 1,725
2020-05-15 $11.07 $11.08 $10.14 $10.14 $8.88 1,886
2020-05-14 $11.23 $11.29 $11.08 $11.29 $9.88 1,250
2020-05-13 $11.41 $11.41 $11.08 $11.08 $9.70 350
2020-05-12 $12.00 $12.00 $12.00 $12.00 $10.50 0
2020-05-11 $11.97 $12.00 $11.97 $12.00 $10.50 384
2020-05-08 $10.80 $12.30 $10.80 $12.24 $10.71 3,819
2020-05-07 $10.98 $10.98 $10.80 $10.98 $9.61 2,718
2020-05-06 $10.16 $11.26 $10.16 $10.36 $9.07 1,572
2020-05-05 $11.16 $11.16 $10.22 $10.38 $9.09 2,060
2020-05-04 $13.16 $13.16 $10.46 $10.46 $9.16 4,027
2020-05-01 $12.54 $12.54 $12.54 $12.54 $10.98 104
2020-04-30 $12.70 $13.46 $12.54 $13.00 $11.38 5,281
2020-04-29 $11.55 $11.55 $11.55 $11.55 $10.11 3
2020-04-28 $11.33 $11.55 $11.33 $11.55 $10.11 639
2020-04-27 $9.85 $10.62 $9.85 $10.56 $9.24 3,573
2020-04-24 $10.04 $10.68 $9.18 $9.67 $8.46 7,244
2020-04-23 $10.50 $10.50 $10.50 $10.50 $9.19 10
2020-04-22 $9.63 $10.80 $9.63 $10.50 $9.19 600
2020-04-21 $9.75 $9.75 $7.85 $9.00 $7.88 2,191
2020-04-20 $9.53 $9.58 $9.53 $9.58 $8.39 203
2020-04-17 $9.81 $10.10 $9.81 $10.10 $8.84 1,246
2020-04-16 $10.02 $10.02 $9.58 $9.58 $8.39 1,815
2020-04-15 $10.01 $10.01 $10.01 $10.01 $8.76 445
2020-04-14 $11.76 $11.76 $10.77 $10.77 $9.43 307
2020-04-13 $14.20 $14.20 $10.26 $11.91 $10.43 5,411
2020-04-09 $6.51 $15.00 $6.50 $14.29 $12.51 39,827
2020-04-08 $5.43 $6.77 $5.43 $6.50 $5.69 5,778
2020-04-07 $6.16 $6.40 $5.42 $5.42 $4.74 1,993
2020-04-06 $6.12 $6.12 $5.79 $5.81 $5.09 3,450
2020-04-03 $6.69 $6.82 $6.46 $6.46 $5.65 1,653
2020-04-02 $6.03 $6.11 $6.03 $6.10 $5.34 5,295
2020-04-01 $6.69 $6.69 $6.69 $6.69 $5.86 200
2020-03-31 $6.66 $7.00 $6.66 $6.70 $5.87 556
2020-03-30 $7.75 $7.75 $6.92 $6.92 $6.06 705
2020-03-27 $7.56 $8.60 $7.56 $8.07 $7.06 3,318
2020-03-26 $7.70 $8.00 $7.66 $7.66 $6.71 1,100
2020-03-25 $7.00 $7.22 $6.66 $7.00 $6.13 3,206
2020-03-24 $6.14 $6.75 $6.14 $6.75 $5.91 601
2020-03-23 $6.39 $6.39 $5.03 $5.92 $5.18 3,825
2020-03-20 $6.81 $6.85 $6.25 $6.75 $5.91 1,335
2020-03-19 $4.88 $8.00 $4.88 $7.55 $6.61 4,845
2020-03-18 $8.40 $8.43 $5.42 $5.42 $4.74 5,106
2020-03-17 $10.50 $10.50 $8.51 $9.28 $8.12 2,890
2020-03-16 $12.12 $12.12 $12.12 $12.12 $10.61 200
2020-03-13 $14.50 $14.50 $12.62 $12.62 $11.05 2,175
2020-03-12 $15.06 $15.06 $14.24 $14.50 $12.69 1,200
2020-03-11 $17.46 $17.80 $15.91 $15.91 $13.93 2,599
2020-03-10 $16.26 $16.26 $16.00 $16.00 $14.01 205
2020-03-09 $18.20 $18.20 $13.35 $14.79 $12.95 6,358
2020-03-06 $18.55 $18.93 $16.83 $18.70 $16.37 7,585
2020-03-05 $20.60 $20.60 $20.32 $20.32 $17.79 1,200
2020-03-04 $20.91 $21.00 $20.73 $20.89 $18.29 2,140
2020-03-03 $22.70 $22.70 $20.91 $21.00 $18.38 5,937
2020-03-02 $23.25 $23.25 $22.47 $22.70 $19.87 4,164
2020-02-28 $23.37 $23.37 $23.25 $23.25 $20.35 2,775
2020-02-27 $23.25 $23.50 $23.25 $23.38 $20.47 3,286
2020-02-26 $23.32 $23.59 $23.32 $23.59 $20.65 2,330
2020-02-25 $23.64 $23.64 $23.64 $23.64 $20.69 349
2020-02-24 $23.49 $23.65 $23.32 $23.32 $20.41 2,400
2020-02-21 $23.83 $23.83 $23.70 $23.71 $20.76 780
2020-02-20 $24.00 $24.00 $23.35 $23.69 $20.74 1,898
2020-02-19 $23.98 $24.00 $23.90 $23.90 $20.92 3,230
2020-02-18 $23.32 $23.86 $23.32 $23.86 $20.89 3,640
2020-02-14 $23.84 $23.84 $23.84 $23.84 $20.87 0
2020-02-13 $23.59 $24.07 $23.50 $23.84 $20.87 5,900
2020-02-12 $23.47 $23.47 $23.47 $23.47 $20.55 420
2020-02-11 $23.36 $23.36 $23.36 $23.36 $20.45 0
2020-02-10 $23.50 $23.50 $23.36 $23.36 $20.45 467
2020-02-07 $23.40 $23.67 $23.40 $23.67 $20.72 2,000
2020-02-06 $23.40 $23.40 $23.33 $23.33 $20.42 621
2020-02-04 $23.40 $23.40 $23.25 $23.25 $20.35 1,614
2020-02-03 $23.40 $23.40 $23.40 $23.40 $20.48 159
2020-01-31 $23.37 $23.44 $23.32 $23.32 $20.41 1,341
2020-01-30 $23.35 $23.47 $23.35 $23.47 $20.54 300
2020-01-29 $23.67 $23.67 $23.31 $23.31 $20.41 1,731
2020-01-28 $23.56 $23.56 $23.52 $23.52 $20.59 750
2020-01-27 $23.53 $23.53 $23.47 $23.47 $20.55 776
2020-01-24 $23.67 $23.67 $23.27 $23.47 $20.55 718
2020-01-23 $23.75 $23.81 $23.67 $23.67 $20.72 500
2020-01-22 $23.61 $23.61 $23.61 $23.61 $20.67 300
2020-01-21 $23.75 $23.75 $23.40 $23.46 $20.54 2,149
2020-01-17 $23.49 $23.75 $23.41 $23.68 $20.73 7,414
2020-01-16 $23.31 $23.43 $23.31 $23.43 $20.51 1,187
2020-01-15 $23.26 $23.35 $23.19 $23.19 $20.30 2,645
2020-01-14 $23.25 $23.49 $23.05 $23.49 $20.56 1,850
2020-01-13 $23.12 $23.15 $22.85 $23.10 $20.22 5,565
2020-01-10 $23.49 $23.50 $23.00 $23.48 $20.55 2,815
2020-01-09 $23.50 $23.50 $23.39 $23.39 $20.48 1,100
2020-01-08 $23.36 $23.50 $23.36 $23.50 $20.57 650
2020-01-07 $23.31 $23.36 $23.31 $23.36 $20.45 440
2020-01-06 $23.20 $23.30 $23.00 $23.30 $20.40 2,200
2020-01-03 $23.42 $23.42 $23.20 $23.20 $20.31 231
2020-01-02 $23.44 $23.45 $23.42 $23.45 $20.53 2,550
2019-12-31 $23.21 $23.36 $23.21 $23.36 $20.45 1,650
2019-12-30 $23.94 $24.00 $23.61 $23.61 $20.21 3,389
2019-12-27 $24.00 $24.00 $23.84 $23.91 $20.47 1,655
2019-12-26 $23.96 $23.96 $23.96 $23.96 $20.51 500
2019-12-24 $23.48 $23.48 $23.48 $23.48 $20.10 0
2019-12-23 $24.00 $24.00 $23.48 $23.48 $20.10 1,090
2019-12-20 $23.61 $23.61 $23.61 $23.61 $20.21 0
2019-12-19 $23.61 $23.61 $23.61 $23.61 $20.21 840
2019-12-18 $23.75 $23.75 $23.42 $23.42 $20.05 1,100
2019-12-17 $23.50 $23.73 $23.49 $23.55 $20.16 1,061
2019-12-16 $23.50 $23.50 $23.50 $23.50 $20.12 250
2019-12-13 $23.31 $23.31 $23.30 $23.30 $19.95 200
2019-12-12 $23.50 $23.50 $23.40 $23.40 $20.03 1,500
2019-12-11 $23.48 $23.49 $23.48 $23.49 $20.11 727
2019-12-10 $23.37 $23.37 $23.37 $23.37 $20.01 4
2019-12-09 $23.37 $23.37 $23.37 $23.37 $20.01 0
2019-12-06 $23.26 $23.38 $23.25 $23.37 $20.01 1,554
2019-12-05 $23.49 $23.49 $23.40 $23.40 $20.03 450
2019-12-04 $23.29 $23.40 $23.29 $23.40 $20.03 300
2019-12-03 $23.34 $23.34 $23.34 $23.34 $19.98 125
2019-12-02 $23.46 $23.50 $23.35 $23.50 $20.12 1,465
2019-11-29 $23.30 $23.30 $23.30 $23.30 $19.95 537
2019-11-27 $23.22 $23.30 $23.22 $23.28 $19.93 1,659
2019-11-26 $23.29 $23.30 $23.22 $23.22 $19.88 4,289
2019-11-25 $23.28 $23.31 $23.28 $23.31 $19.96 404
2019-11-22 $23.26 $23.28 $23.22 $23.22 $19.88 6,053
2019-11-21 $23.33 $23.33 $23.33 $23.33 $19.98 100
2019-11-20 $23.35 $23.35 $23.35 $23.35 $19.99 25
2019-11-19 $23.25 $23.35 $23.25 $23.35 $19.99 228
2019-11-18 $23.23 $23.38 $23.22 $23.38 $20.02 7,582
2019-11-15 $23.25 $23.34 $23.25 $23.34 $19.98 880
2019-11-14 $23.33 $23.34 $23.28 $23.28 $19.93 8,279
2019-11-13 $23.50 $23.50 $23.31 $23.31 $19.96 6,654
2019-11-12 $23.59 $23.59 $23.39 $23.50 $20.12 3,900
2019-11-11 $23.65 $23.65 $22.56 $23.18 $19.85 9,967
2019-11-08 $23.84 $23.84 $23.73 $23.73 $20.32 997
2019-11-07 $23.85 $23.85 $23.85 $23.85 $20.42 100
2019-11-06 $23.80 $23.87 $23.72 $23.72 $20.31 910
2019-11-05 $24.00 $24.00 $23.93 $23.93 $20.49 1,000
2019-11-04 $23.99 $24.00 $23.99 $24.00 $20.55 500
2019-11-01 $23.94 $24.05 $23.94 $24.00 $20.55 3,856
2019-10-31 $24.00 $24.00 $23.77 $23.88 $20.45 1,176
2019-10-30 $24.00 $24.00 $24.00 $24.00 $20.55 160
2019-10-29 $24.00 $24.00 $24.00 $24.00 $20.55 100
2019-10-28 $23.89 $23.92 $23.89 $23.92 $20.48 271
2019-10-25 $23.85 $23.85 $23.85 $23.85 $20.42 500
2019-10-24 $23.89 $24.00 $23.89 $23.96 $20.51 2,100
2019-10-23 $23.94 $23.95 $23.89 $23.95 $20.51 3,114
2019-10-22 $23.99 $23.99 $23.99 $23.99 $20.54 6
2019-10-21 $23.85 $23.99 $23.82 $23.99 $20.54 2,500
2019-10-18 $23.94 $23.94 $23.91 $23.91 $20.47 668
2019-10-17 $23.94 $23.99 $23.87 $23.87 $20.44 340
2019-10-16 $23.88 $23.88 $23.88 $23.88 $20.45 23
2019-10-15 $23.77 $23.88 $23.77 $23.88 $20.45 1,094
2019-10-14 $24.00 $24.00 $23.81 $23.91 $20.47 1,769
2019-10-11 $23.95 $24.00 $23.94 $24.00 $20.55 902
2019-10-10 $24.01 $24.01 $23.92 $23.93 $20.49 2,300
2019-10-09 $24.00 $24.00 $23.78 $23.78 $20.36 1,360
2019-10-08 $23.79 $24.11 $23.79 $24.04 $20.58 1,007
2019-10-07 $24.17 $24.17 $24.17 $24.17 $20.69 50
2019-10-04 $24.28 $24.28 $24.16 $24.17 $20.69 711
2019-10-03 $24.25 $24.25 $24.25 $24.25 $20.76 247
2019-10-02 $24.25 $24.25 $24.25 $24.25 $20.76 0
2019-10-01 $24.36 $24.36 $24.25 $24.25 $20.76 550
2019-09-30 $24.22 $24.33 $24.22 $24.33 $20.83 435
2019-09-27 $24.55 $24.55 $24.52 $24.55 $20.58 1,263
2019-09-26 $24.55 $24.59 $24.54 $24.54 $20.57 650
2019-09-25 $24.57 $24.57 $24.50 $24.50 $20.53 1,216
2019-09-24 $24.51 $24.51 $24.51 $24.51 $20.54 143
2019-09-23 $24.58 $24.58 $24.50 $24.54 $20.57 1,525
2019-09-20 $24.55 $24.60 $24.55 $24.59 $20.61 3,645
2019-09-19 $24.59 $24.59 $24.59 $24.59 $20.61 491
2019-09-18 $24.50 $24.50 $24.50 $24.50 $20.53 100
2019-09-17 $24.50 $24.53 $24.50 $24.53 $20.56 780
2019-09-16 $24.60 $24.60 $24.50 $24.50 $20.53 200
2019-09-13 $24.68 $24.68 $24.62 $24.64 $20.65 1,704
2019-09-12 $24.68 $24.68 $24.68 $24.68 $20.69 0
2019-09-11 $24.68 $24.68 $24.68 $24.68 $20.69 0
2019-09-10 $24.65 $24.68 $24.65 $24.68 $20.69 500
2019-09-09 $24.55 $24.55 $24.55 $24.55 $20.58 1,000
2019-09-06 $24.47 $24.62 $24.31 $24.31 $20.38 2,363
2019-09-05 $24.53 $24.60 $24.50 $24.60 $20.62 1,600
2019-09-04 $24.52 $24.52 $24.52 $24.52 $20.55 0
2019-09-03 $24.75 $24.75 $24.52 $24.52 $20.55 1,200
2019-08-30 $24.70 $24.70 $24.70 $24.70 $20.70 0
2019-08-29 $24.70 $24.70 $24.70 $24.70 $20.70 0
2019-08-28 $24.58 $24.70 $24.57 $24.70 $20.70 1,228
2019-08-27 $24.92 $24.92 $24.75 $24.75 $20.74 500
2019-08-26 $24.52 $24.52 $24.52 $24.52 $20.55 0
2019-08-23 $24.78 $24.81 $24.52 $24.52 $20.55 1,200
2019-08-22 $24.52 $24.95 $24.52 $24.95 $20.91 1,100
2019-08-21 $24.52 $24.87 $24.51 $24.87 $20.85 6,296
2019-08-20 $24.54 $24.54 $24.54 $24.54 $20.57 100
2019-08-19 $24.61 $24.61 $24.61 $24.61 $20.63 0
2019-08-16 $24.95 $24.96 $24.49 $24.61 $20.63 1,718
2019-08-15 $25.00 $25.00 $24.51 $24.60 $20.62 2,048
2019-08-14 $24.84 $25.00 $24.69 $24.93 $20.90 1,202
2019-08-13 $24.85 $24.85 $24.85 $24.85 $20.83 322
2019-08-12 $24.58 $24.85 $24.58 $24.84 $20.82 2,250
2019-08-09 $24.69 $24.70 $24.69 $24.70 $20.70 300
2019-08-08 $24.85 $24.85 $24.49 $24.70 $20.70 5,200
2019-08-07 $24.85 $24.85 $24.49 $24.70 $20.70 5,161
2019-08-06 $24.88 $24.88 $24.88 $24.88 $20.85 160
2019-08-05 $24.90 $24.92 $24.85 $24.92 $20.89 1,200
2019-08-02 $24.90 $24.90 $24.90 $24.90 $20.87 100
2019-08-01 $24.85 $24.90 $24.85 $24.90 $20.87 837
2019-07-31 $24.95 $24.95 $24.95 $24.95 $20.91 29
2019-07-30 $24.95 $24.95 $24.95 $24.95 $20.91 150
2019-07-29 $25.00 $25.00 $24.98 $24.98 $20.94 600
2019-07-26 $25.02 $25.02 $25.02 $25.02 $20.97 1
2019-07-25 $25.02 $25.02 $25.02 $25.02 $20.97 1
2019-07-24 $25.02 $25.02 $25.02 $25.02 $20.97 0
2019-07-23 $25.02 $25.02 $25.02 $25.02 $20.97 0
2019-07-22 $25.02 $25.02 $25.02 $25.02 $20.97 0
2019-07-19 $25.02 $25.02 $25.02 $25.02 $20.97 100
2019-07-18 $24.88 $24.88 $24.88 $24.88 $20.85 101
2019-07-17 $25.00 $25.00 $25.00 $25.00 $20.95 0
2019-07-16 $25.00 $25.00 $25.00 $25.00 $20.95 50
2019-07-15 $25.00 $25.00 $25.00 $25.00 $20.95 0
2019-07-12 $25.00 $25.00 $25.00 $25.00 $20.95 1,200
2019-07-11 $25.05 $25.05 $24.91 $24.91 $20.88 260
2019-07-10 $24.98 $25.04 $24.90 $25.04 $20.99 395
2019-07-09 $24.90 $24.90 $24.90 $24.90 $20.87 0
2019-07-08 $25.00 $25.00 $24.75 $24.90 $20.87 4,350
2019-07-05 $25.00 $25.00 $25.00 $25.00 $20.95 100
2019-07-03 $24.87 $24.87 $24.87 $24.87 $20.85 0
2019-07-02 $24.87 $24.87 $24.86 $24.87 $20.85 499
2019-07-01 $25.00 $25.00 $24.87 $24.90 $20.87 3,000
2019-06-28 $24.70 $24.70 $24.70 $24.70 $20.70 255
2019-06-27 $25.01 $25.34 $25.01 $25.32 $20.78 1,325
2019-06-26 $25.10 $25.10 $25.10 $25.10 $20.60 1,170
2019-06-25 $25.05 $25.05 $25.05 $25.05 $20.56 0
2019-06-24 $25.05 $25.05 $25.01 $25.05 $20.56 2,450
2019-06-21 $25.03 $25.10 $25.00 $25.01 $20.53 2,073
2019-06-18 $25.11 $25.15 $25.10 $25.10 $20.60 1,500
2019-06-17 $25.01 $25.01 $25.01 $25.01 $20.53 0
2019-06-14 $25.01 $25.01 $25.01 $25.01 $20.53 0
2019-06-13 $25.01 $25.01 $25.01 $25.01 $20.53 0
2019-06-12 $25.01 $25.01 $25.01 $25.01 $20.53 0
2019-06-11 $25.03 $25.03 $25.00 $25.01 $20.53 300
2019-06-06 $25.01 $25.30 $25.01 $25.30 $20.77 1,426
2019-06-05 $25.00 $25.02 $25.00 $25.00 $20.52 500
2019-06-03 $25.15 $25.15 $25.15 $25.15 $20.64 1,000
2019-05-31 $25.02 $25.02 $25.02 $25.02 $20.54 0
2019-05-30 $25.02 $25.02 $25.02 $25.02 $20.54 0
2019-05-29 $25.23 $25.24 $25.02 $25.02 $20.54 1,500
2019-05-28 $24.75 $24.85 $24.60 $24.81 $20.36 1,970
2019-05-24 $24.72 $24.72 $24.72 $24.72 $20.29 100
2019-05-23 $25.00 $25.00 $25.00 $25.00 $20.52 0
2019-05-22 $25.00 $25.00 $25.00 $25.00 $20.52 0
2019-05-21 $25.00 $25.00 $25.00 $25.00 $20.52 0
2019-05-20 $25.00 $25.00 $25.00 $25.00 $20.52 0
2019-05-17 $25.03 $25.03 $25.00 $25.00 $20.52 1,220
2019-05-16 $25.00 $25.02 $24.96 $25.00 $20.52 3,213
2019-05-15 $25.00 $25.00 $25.00 $25.00 $20.52 85
2019-05-14 $24.97 $25.00 $24.95 $25.00 $20.52 725
2019-05-13 $24.50 $24.50 $24.50 $24.50 $20.11 517
2019-05-10 $24.85 $24.85 $24.69 $24.69 $20.26 300
2019-05-09 $24.80 $25.00 $24.80 $25.00 $20.52 1,350
2019-05-08 $24.54 $24.54 $24.54 $24.54 $20.14 0
2019-05-07 $24.54 $24.54 $24.54 $24.54 $20.14 362
2019-05-06 $24.93 $24.93 $24.50 $24.50 $20.11 1,150
2019-05-03 $25.07 $25.07 $25.07 $25.07 $20.58 0
2019-05-02 $25.07 $25.07 $25.07 $25.07 $20.58 0
2019-05-01 $25.07 $25.10 $25.03 $25.07 $20.58 1,112
2019-04-30 $25.07 $25.07 $25.07 $25.07 $20.58 583
2019-04-29 $24.56 $24.56 $24.56 $24.56 $20.16 127
2019-04-26 $24.55 $24.94 $24.55 $24.94 $20.47 800
2019-04-25 $24.97 $25.00 $24.90 $24.98 $20.50 1,540
2019-04-24 $24.90 $24.90 $24.90 $24.90 $20.44 400
2019-04-23 $24.91 $24.91 $24.91 $24.91 $20.45 0
2019-04-22 $25.10 $25.10 $24.90 $24.91 $20.45 1,035
2019-04-18 $24.88 $24.88 $24.88 $24.88 $20.42 0
2019-04-17 $24.88 $24.88 $24.88 $24.88 $20.42 0
2019-04-15 $24.88 $24.88 $24.88 $24.88 $20.42 0
2019-04-12 $24.88 $24.88 $24.88 $24.88 $20.42 0
2019-04-11 $24.75 $24.88 $24.75 $24.88 $20.42 2,822
2019-04-10 $24.85 $24.85 $24.85 $24.85 $20.40 0
2019-04-09 $24.85 $24.85 $24.85 $24.85 $20.40 500
2019-04-08 $24.88 $24.88 $24.40 $24.40 $20.03 2,600
2019-04-05 $24.40 $24.40 $24.40 $24.40 $20.03 0
2019-04-04 $24.40 $24.40 $24.40 $24.40 $20.03 250
2019-04-03 $24.11 $24.11 $24.11 $24.11 $19.79 0
2019-04-02 $24.11 $24.30 $24.11 $24.11 $19.79 900
2019-04-01 $24.93 $24.93 $24.66 $24.66 $20.24 985
2019-03-29 $25.26 $25.26 $25.26 $25.26 $20.73 0
2019-03-28 $25.26 $25.26 $25.26 $25.26 $20.31 800
2019-03-27 $25.01 $25.16 $24.46 $24.96 $20.07 8,622
2019-03-26 $25.01 $25.01 $24.98 $24.99 $20.09 3,888
2019-03-25 $25.00 $25.13 $25.00 $25.13 $20.21 877
2019-03-22 $25.00 $25.00 $25.00 $25.00 $20.10 0
2019-03-21 $25.00 $25.00 $25.00 $25.00 $20.10 0
2019-03-20 $25.00 $25.00 $24.95 $25.00 $20.10 7,040
2019-03-19 $25.05 $25.13 $25.00 $25.12 $20.20 2,366
2019-03-18 $25.08 $25.12 $25.08 $25.10 $20.18 645
2019-03-14 $25.13 $25.13 $25.02 $25.02 $20.12 4,355
2019-03-13 $25.15 $25.30 $25.15 $25.30 $20.34 200
2019-03-12 $25.45 $25.50 $25.26 $25.50 $20.50 400
2019-03-11 $25.20 $25.20 $25.20 $25.20 $20.26 600
2019-03-08 $25.32 $25.32 $25.32 $25.32 $20.36 0
2019-03-07 $25.32 $25.32 $25.32 $25.32 $20.36 400
2019-03-06 $25.36 $25.36 $25.36 $25.36 $20.39 0
2019-03-05 $25.36 $25.36 $25.36 $25.36 $20.39 0
2019-03-04 $25.36 $25.36 $25.36 $25.36 $20.39 0
2019-03-01 $25.36 $25.36 $25.36 $25.36 $20.39 15
2019-02-28 $25.13 $25.36 $25.13 $25.36 $20.39 658
2019-02-27 $25.26 $25.26 $25.26 $25.26 $20.31 100
2019-02-26 $25.20 $25.26 $25.20 $25.26 $20.31 1,200
2019-02-22 $25.51 $25.51 $25.09 $25.09 $20.17 720
2019-02-20 $25.09 $25.09 $25.09 $25.09 $20.18 0
2019-02-19 $25.04 $25.09 $24.92 $25.09 $20.18 6,941
2019-02-15 $25.10 $25.10 $25.10 $25.10 $20.18 0
2019-02-14 $25.10 $25.10 $25.10 $25.10 $20.18 100
2019-02-13 $25.10 $25.10 $25.10 $25.10 $20.18 100
2019-02-12 $25.09 $25.09 $25.09 $25.09 $20.18 0
2019-02-11 $25.03 $25.09 $25.02 $25.09 $20.18 4,164
2019-02-08 $25.05 $25.82 $25.01 $25.39 $20.42 7,106
2019-02-07 $25.08 $25.08 $25.08 $25.08 $20.17 0
2019-02-06 $25.08 $25.08 $25.00 $25.08 $20.17 400
2019-02-05 $24.95 $24.98 $24.95 $24.98 $20.09 229
2019-02-04 $24.90 $25.10 $24.90 $24.94 $20.05 1,736
2019-02-01 $25.10 $25.10 $25.10 $25.10 $20.18 82
2019-01-31 $25.10 $25.10 $25.10 $25.10 $20.18 96
2019-01-30 $25.10 $25.10 $25.10 $25.10 $20.18 300
2019-01-29 $25.14 $25.14 $25.07 $25.07 $20.16 200
2019-01-28 $24.94 $24.94 $24.94 $24.94 $20.05 100
2019-01-25 $24.93 $25.05 $24.91 $25.03 $20.13 985
2019-01-24 $25.00 $25.00 $25.00 $25.00 $20.10 66
2019-01-23 $24.93 $25.05 $24.93 $25.00 $20.10 1,841
2019-01-18 $24.93 $24.93 $24.93 $24.93 $20.05 100
2019-01-17 $24.85 $25.00 $24.85 $24.98 $20.09 1,100
2019-01-16 $24.85 $24.85 $24.85 $24.85 $19.98 0
2019-01-15 $24.90 $24.90 $24.85 $24.85 $19.98 1,977
2019-01-14 $24.87 $24.87 $24.87 $24.87 $20.00 200
2019-01-11 $24.75 $24.75 $24.75 $24.75 $19.90 350
2019-01-10 $24.73 $24.73 $24.73 $24.73 $19.89 0
2019-01-09 $24.73 $24.73 $24.73 $24.73 $19.89 600
2019-01-08 $24.64 $24.64 $24.64 $24.64 $19.81 0
2019-01-07 $24.64 $24.64 $24.64 $24.64 $19.81 80
2019-01-04 $24.64 $24.64 $24.64 $24.64 $19.81 0
2019-01-03 $24.58 $24.65 $24.58 $24.64 $19.81 1,500
2019-01-02 $24.53 $24.62 $24.24 $24.51 $19.71 2,900
2018-12-31 $24.46 $24.58 $24.46 $24.58 $19.76 1,900
2018-12-28 $24.18 $24.18 $23.20 $24.18 $19.04 2,895
2018-12-27 $24.40 $24.40 $24.40 $24.40 $19.21 664
2018-12-26 $24.20 $24.20 $23.15 $23.15 $18.23 600
2018-12-24 $24.20 $24.20 $24.20 $24.20 $19.05 500
2018-12-21 $25.00 $25.01 $24.71 $24.71 $19.46 4,805
2018-12-20 $24.97 $25.19 $24.97 $25.19 $19.83 6,006
2018-12-19 $25.09 $25.09 $24.97 $24.97 $19.66 6,300
2018-12-18 $24.96 $25.18 $24.96 $25.18 $19.83 2,905
2018-12-17 $24.96 $25.00 $24.96 $24.96 $19.65 8,015
2018-12-14 $25.14 $25.14 $24.97 $25.00 $19.68 3,705
2018-12-13 $24.98 $24.99 $24.96 $24.96 $19.65 1,600
2018-12-12 $24.86 $24.94 $24.86 $24.94 $19.64 1,920
2018-12-11 $24.80 $24.80 $24.80 $24.80 $19.53 0
2018-12-10 $24.80 $24.80 $24.80 $24.80 $19.53 100
2018-12-07 $24.80 $24.80 $24.80 $24.80 $19.53 0
2018-12-06 $24.80 $24.80 $24.80 $24.80 $19.53 100
2018-12-04 $24.78 $24.78 $24.78 $24.78 $19.51 0
2018-12-03 $24.78 $24.78 $24.78 $24.78 $19.51 17
2018-11-30 $24.78 $24.78 $24.78 $24.78 $19.51 0
2018-11-29 $24.78 $24.78 $24.78 $24.78 $19.51 300
2018-11-28 $24.78 $24.78 $24.78 $24.78 $19.51 0
2018-11-27 $25.05 $25.05 $24.77 $24.78 $19.51 3,800
2018-11-26 $25.15 $25.15 $25.15 $25.15 $19.80 5
2018-11-23 $25.21 $25.33 $25.00 $25.15 $19.80 1,673
2018-11-21 $24.81 $25.21 $24.81 $25.21 $19.85 494
2018-11-20 $24.83 $24.83 $24.81 $24.81 $19.53 688
2018-11-19 $25.15 $25.15 $25.15 $25.15 $19.80 0
2018-11-16 $25.15 $25.15 $25.15 $25.15 $19.80 455
2018-11-15 $25.10 $25.12 $25.10 $25.12 $19.78 1,110
2018-11-14 $25.10 $25.10 $25.10 $25.10 $19.76 0
2018-11-13 $25.10 $25.10 $25.10 $25.10 $19.76 0
2018-11-12 $25.10 $25.10 $25.10 $25.10 $19.76 49
2018-11-09 $25.10 $25.10 $25.10 $25.10 $19.76 100
2018-11-08 $25.10 $25.20 $25.10 $25.20 $19.84 400
2018-11-07 $24.98 $25.00 $24.88 $24.94 $19.64 3,220
2018-11-06 $25.03 $25.06 $25.01 $25.01 $19.69 3,557
2018-11-05 $25.16 $25.16 $25.05 $25.05 $19.72 1,259
2018-11-02 $25.17 $25.17 $25.11 $25.11 $19.77 1,691
2018-11-01 $25.33 $25.33 $25.03 $25.03 $19.71 292
2018-10-31 $25.33 $25.33 $25.23 $25.33 $19.94 1,131
2018-10-30 $25.25 $25.25 $25.25 $25.25 $19.88 3
2018-10-29 $25.33 $25.33 $25.25 $25.25 $19.88 980
2018-10-26 $25.20 $25.27 $25.20 $25.27 $19.90 1,030
2018-10-25 $25.32 $25.32 $25.32 $25.32 $19.94 0
2018-10-24 $25.32 $25.32 $25.32 $25.32 $19.94 200
2018-10-23 $25.15 $25.25 $25.15 $25.25 $19.88 350
2018-10-22 $25.27 $25.27 $25.27 $25.27 $19.90 0
2018-10-19 $25.27 $25.27 $25.27 $25.27 $19.90 500
2018-10-18 $25.22 $25.22 $25.22 $25.22 $19.86 200
2018-10-17 $25.22 $25.22 $25.22 $25.22 $19.86 0
2018-10-16 $25.01 $25.22 $25.01 $25.22 $19.86 1,665
2018-10-15 $25.15 $25.15 $25.15 $25.15 $19.80 10
2018-10-12 $25.15 $25.15 $25.15 $25.15 $19.80 0
2018-10-11 $25.15 $25.15 $25.15 $25.15 $19.80 0
2018-10-10 $25.16 $25.16 $25.03 $25.15 $19.80 1,978
2018-10-09 $25.05 $25.05 $25.05 $25.05 $19.72 250
2018-10-08 $25.02 $25.02 $25.01 $25.01 $19.69 500
2018-10-05 $25.01 $25.01 $25.01 $25.01 $19.69 200
2018-10-04 $25.22 $25.22 $25.22 $25.22 $19.86 0
2018-10-03 $25.22 $25.22 $25.22 $25.22 $19.86 100
2018-10-02 $25.31 $25.31 $24.95 $25.29 $19.91 2,546
2018-10-01 $25.31 $25.31 $25.31 $25.31 $19.93 300
2018-09-28 $25.14 $25.14 $25.00 $25.08 $19.75 1,120
2018-09-27 $25.31 $25.31 $25.31 $25.31 $19.52 0
2018-09-26 $25.31 $25.31 $25.31 $25.31 $19.52 0
2018-09-25 $25.31 $25.31 $25.31 $25.31 $19.52 0
2018-09-24 $25.41 $25.41 $25.31 $25.31 $19.52 600
2018-09-21 $25.42 $25.42 $25.42 $25.42 $19.61 200
2018-09-20 $25.43 $25.43 $25.43 $25.43 $19.61 0
2018-09-19 $25.43 $25.43 $25.43 $25.43 $19.61 0
2018-09-18 $25.40 $25.48 $25.40 $25.43 $19.61 650
2018-09-17 $25.40 $25.40 $25.40 $25.40 $19.59 440
2018-09-14 $25.40 $25.40 $25.40 $25.40 $19.59 225
2018-09-13 $25.40 $25.40 $25.40 $25.40 $19.59 400
2018-09-12 $25.40 $25.40 $25.40 $25.40 $19.59 100
2018-09-11 $25.60 $25.60 $25.60 $25.60 $19.74 0
2018-09-10 $25.60 $25.60 $25.60 $25.60 $19.74 0
2018-09-07 $25.60 $25.60 $25.60 $25.60 $19.74 0
2018-09-06 $25.60 $25.60 $25.60 $25.60 $19.74 0
2018-09-05 $25.60 $25.60 $25.60 $25.60 $19.74 0
2018-09-04 $25.60 $25.60 $25.60 $25.60 $19.74 500
2018-08-31 $25.44 $25.50 $25.33 $25.50 $19.67 4,900
2018-08-30 $25.21 $25.30 $25.21 $25.30 $19.51 532
2018-08-29 $25.29 $25.29 $25.24 $25.24 $19.47 800
2018-08-28 $25.29 $25.29 $25.21 $25.29 $19.50 1,650
2018-08-27 $25.28 $25.28 $25.28 $25.28 $19.50 140
2018-08-24 $25.28 $25.28 $25.28 $25.28 $19.50 0
2018-08-23 $25.21 $25.28 $25.21 $25.28 $19.50 540
2018-08-22 $25.15 $25.15 $25.15 $25.15 $19.40 40
2018-08-21 $25.15 $25.15 $25.15 $25.15 $19.40 0
2018-08-20 $25.15 $25.15 $25.15 $25.15 $19.40 0
2018-08-17 $25.15 $25.15 $25.15 $25.15 $19.40 200
2018-08-16 $25.20 $25.25 $25.16 $25.16 $19.40 625
2018-08-15 $25.20 $25.20 $25.20 $25.20 $19.44 135
2018-08-14 $25.17 $25.17 $25.17 $25.17 $19.42 0
2018-08-13 $25.17 $25.17 $25.17 $25.17 $19.41 3
2018-08-10 $25.18 $25.18 $25.11 $25.17 $19.41 500
2018-08-09 $25.09 $25.09 $25.09 $25.09 $19.35 50
2018-08-08 $25.09 $25.09 $25.09 $25.09 $19.35 0
2018-08-07 $25.01 $25.09 $25.01 $25.09 $19.35 1,789
2018-08-06 $25.30 $25.30 $25.14 $25.28 $19.50 2,329
2018-08-03 $25.25 $25.26 $25.23 $25.23 $19.46 600
2018-08-02 $25.35 $25.38 $25.35 $25.38 $19.57 342
2018-08-01 $25.25 $25.28 $25.25 $25.28 $19.50 620
2018-07-31 $25.27 $25.27 $25.27 $25.27 $19.49 30
2018-07-30 $25.27 $25.27 $25.27 $25.27 $19.49 0
2018-07-27 $25.25 $25.27 $25.25 $25.27 $19.49 400
2018-07-26 $25.36 $25.36 $25.36 $25.36 $19.56 0
2018-07-25 $25.36 $25.36 $25.36 $25.36 $19.56 300
2018-07-24 $25.30 $25.30 $25.30 $25.30 $19.51 125
2018-07-23 $25.30 $25.30 $25.30 $25.30 $19.51 800
2018-07-20 $25.49 $25.49 $25.49 $25.49 $19.66 0
2018-07-19 $25.49 $25.49 $25.49 $25.49 $19.66 100
2018-07-18 $25.39 $25.49 $25.30 $25.33 $19.54 2,700
2018-07-17 $25.32 $25.32 $25.32 $25.32 $19.53 0
2018-07-16 $25.39 $25.40 $25.32 $25.32 $19.53 1,230
2018-07-13 $25.23 $25.39 $25.23 $25.27 $19.49 1,545
2018-07-12 $25.40 $25.40 $25.24 $25.24 $19.47 1,025
2018-07-11 $25.03 $25.03 $25.03 $25.03 $19.30 0
2018-07-10 $25.01 $25.38 $25.00 $25.03 $19.30 5,515
2018-07-09 $25.17 $25.17 $25.17 $25.17 $19.41 75
2018-07-06 $25.17 $25.17 $25.17 $25.17 $19.41 0
2018-07-05 $25.17 $25.17 $25.17 $25.17 $19.42 200
2018-07-03 $25.28 $25.28 $25.28 $25.28 $19.50 0
2018-07-02 $25.28 $25.28 $25.28 $25.28 $19.50 0
2018-06-29 $25.28 $25.28 $25.28 $25.28 $19.50 100
2018-06-28 $25.50 $25.50 $25.50 $25.50 $19.27 0
2018-06-27 $25.50 $25.50 $25.50 $25.50 $19.27 0
2018-06-26 $25.50 $25.50 $25.50 $25.50 $19.27 50
2018-06-25 $25.50 $25.50 $25.50 $25.50 $19.27 0
2018-06-22 $25.50 $25.50 $25.50 $25.50 $19.27 403
2018-06-21 $25.50 $25.50 $25.50 $25.50 $19.27 400
2018-06-20 $25.35 $25.35 $25.35 $25.35 $19.15 100
2018-06-19 $25.05 $25.35 $25.05 $25.35 $19.15 2,700
2018-06-18 $25.30 $25.30 $25.30 $25.30 $19.12 0
2018-06-15 $25.30 $25.30 $25.30 $25.30 $19.12 0
2018-06-14 $25.30 $25.30 $25.30 $25.30 $19.12 0
2018-06-13 $25.30 $25.30 $25.30 $25.30 $19.12 400
2018-06-12 $25.20 $25.20 $25.20 $25.20 $19.04 500
2018-06-11 $25.20 $25.20 $25.20 $25.20 $19.04 100
2018-06-08 $25.17 $25.17 $25.17 $25.17 $19.02 0
2018-06-07 $25.17 $25.17 $25.17 $25.17 $19.02 400
2018-06-06 $25.40 $25.40 $25.33 $25.33 $19.14 522
2018-06-05 $25.44 $25.44 $25.30 $25.30 $19.12 4,975
2018-06-04 $25.19 $25.19 $25.19 $25.19 $19.03 0
2018-06-01 $25.28 $25.30 $25.19 $25.19 $19.03 1,175
2018-05-31 $25.25 $25.25 $25.25 $25.25 $19.08 0
2018-05-30 $25.25 $25.25 $25.25 $25.25 $19.08 100
2018-05-29 $25.25 $25.25 $25.25 $25.25 $19.08 30
2018-05-25 $25.25 $25.25 $25.25 $25.25 $19.08 0
2018-05-24 $25.19 $25.25 $25.19 $25.25 $19.08 1,200
2018-05-23 $25.16 $25.16 $25.16 $25.16 $19.01 0
2018-05-22 $25.16 $25.16 $25.16 $25.16 $19.01 700
2018-05-21 $25.26 $25.26 $25.22 $25.22 $19.06 1,000
2018-05-18 $25.10 $25.10 $25.10 $25.10 $18.97 78
2018-05-17 $25.10 $25.10 $25.10 $25.10 $18.97 200
2018-05-16 $25.04 $25.05 $24.97 $24.97 $18.87 400
2018-05-15 $25.00 $25.04 $24.97 $24.97 $18.87 1,690
2018-05-14 $24.98 $24.98 $24.98 $24.98 $18.87 100
2018-05-11 $24.97 $24.97 $24.97 $24.97 $18.87 349
2018-05-10 $25.01 $25.01 $25.01 $25.01 $18.90 635
2018-05-09 $24.97 $24.99 $24.97 $24.97 $18.87 6,036
2018-05-08 $24.97 $24.97 $24.97 $24.97 $18.87 1,020
2018-05-07 $24.97 $24.97 $24.97 $24.97 $18.87 600
2018-05-04 $25.00 $25.00 $24.99 $24.99 $18.88 500
2018-05-03 $25.00 $25.00 $24.98 $25.00 $18.89 1,800
2018-05-02 $24.97 $24.99 $24.97 $24.99 $18.88 400
2018-05-01 $24.97 $24.97 $24.97 $24.97 $18.87 78
2018-04-30 $24.97 $24.97 $24.97 $24.97 $18.87 200
2018-04-27 $25.05 $25.05 $24.97 $24.97 $18.87 1,560
2018-04-26 $24.97 $24.97 $24.97 $24.97 $18.87 340
2018-04-25 $25.09 $25.09 $25.09 $25.09 $18.96 0
2018-04-24 $25.09 $25.09 $25.09 $25.09 $18.96 40
2018-04-23 $24.97 $25.09 $24.97 $25.09 $18.96 800
2018-04-20 $25.31 $25.31 $25.31 $25.31 $19.12 0
2018-04-19 $25.31 $25.31 $25.31 $25.31 $19.12 100
2018-04-18 $25.36 $25.36 $25.31 $25.31 $19.12 400
2018-04-17 $25.10 $25.10 $25.10 $25.10 $18.97 0
2018-04-16 $25.10 $25.10 $25.10 $25.10 $18.97 1,100
2018-04-13 $24.97 $25.04 $24.97 $24.97 $18.87 3,470
2018-04-12 $24.99 $24.99 $24.99 $24.99 $18.88 0
2018-04-11 $24.99 $24.99 $24.99 $24.99 $18.88 0
2018-04-10 $24.92 $24.99 $24.92 $24.99 $18.88 636
2018-04-09 $24.96 $24.96 $24.96 $24.96 $18.86 0
2018-04-06 $24.96 $24.96 $24.96 $24.96 $18.86 0
2018-04-05 $24.96 $24.96 $24.96 $24.96 $18.86 0
2018-04-04 $25.05 $25.05 $24.53 $24.96 $18.86 3,435
2018-04-03 $25.00 $25.04 $25.00 $25.00 $18.89 2,155
2018-04-02 $24.98 $25.00 $24.98 $25.00 $18.89 700
2018-03-29 $24.98 $24.98 $24.83 $24.86 $18.78 2,860
2018-03-28 $25.27 $25.27 $25.27 $25.27 $18.70 0
2018-03-27 $25.27 $25.27 $25.27 $25.27 $18.70 300
2018-03-26 $25.30 $25.30 $25.30 $25.30 $18.72 3,372
2018-03-23 $25.20 $25.20 $25.20 $25.20 $18.65 0
2018-03-22 $25.20 $25.20 $25.20 $25.20 $18.65 0
2018-03-21 $25.20 $25.28 $25.20 $25.20 $18.65 1,544
2018-03-20 $25.22 $25.22 $25.22 $25.22 $18.66 0
2018-03-19 $25.22 $25.22 $25.22 $25.22 $18.66 0
2018-03-16 $25.22 $25.22 $25.22 $25.22 $18.66 0
2018-03-15 $25.22 $25.22 $25.22 $25.22 $18.66 3,237
2018-03-14 $25.15 $25.15 $25.15 $25.15 $18.61 131
2018-03-13 $25.07 $25.07 $25.07 $25.07 $18.55 0
2018-03-12 $25.17 $25.17 $25.07 $25.07 $18.55 4,900
2018-03-09 $25.16 $25.16 $25.16 $25.16 $18.62 0
2018-03-08 $25.13 $25.20 $25.13 $25.16 $18.62 1,185
2018-03-07 $25.19 $25.19 $25.19 $25.19 $18.64 180
2018-03-06 $25.10 $25.10 $25.10 $25.10 $18.57 100
2018-03-05 $25.00 $25.00 $25.00 $25.00 $18.50 100
2018-03-02 $24.97 $24.97 $24.97 $24.97 $18.48 100
2018-03-01 $25.10 $25.10 $24.97 $25.01 $18.51 3,538
2018-02-28 $25.15 $25.15 $25.15 $25.15 $18.61 1,100
2018-02-27 $25.10 $25.10 $25.10 $25.10 $18.57 0
2018-02-26 $25.10 $25.10 $25.10 $25.10 $18.57 100
2018-02-23 $25.22 $25.22 $25.05 $25.20 $18.65 1,300
2018-02-22 $25.17 $25.17 $25.17 $25.17 $18.63 0
2018-02-21 $25.17 $25.17 $25.17 $25.17 $18.63 0
2018-02-20 $24.96 $25.22 $24.96 $25.17 $18.63 4,030
2018-02-16 $24.99 $24.99 $24.99 $24.99 $18.49 0
2018-02-15 $25.22 $25.22 $24.97 $24.99 $18.49 1,425
2018-02-14 $25.05 $25.05 $25.05 $25.05 $18.54 0
2018-02-13 $25.05 $25.05 $25.05 $25.05 $18.54 0
2018-02-12 $25.22 $25.22 $25.00 $25.05 $18.54 450
2018-02-09 $25.20 $25.22 $25.16 $25.16 $18.62 1,125
2018-02-08 $24.95 $25.07 $24.95 $25.00 $18.50 1,696
2018-02-07 $24.90 $24.90 $24.90 $24.90 $18.43 272
2018-02-06 $24.70 $24.95 $24.70 $24.95 $18.46 630
2018-02-05 $24.75 $24.80 $24.46 $24.70 $18.28 742
2018-02-02 $24.99 $24.99 $24.82 $24.82 $18.37 2,051
2018-02-01 $25.19 $25.19 $25.15 $25.15 $18.61 736
2018-01-31 $25.22 $25.22 $25.22 $25.22 $18.66 129
2018-01-30 $25.22 $25.22 $25.22 $25.22 $18.66 200
2018-01-29 $25.30 $25.30 $25.10 $25.28 $18.71 2,875
2018-01-26 $25.15 $25.15 $25.15 $25.15 $18.61 0
2018-01-25 $25.15 $25.15 $25.15 $25.15 $18.61 0
2018-01-24 $25.15 $25.15 $25.15 $25.15 $18.61 300
2018-01-23 $25.16 $25.16 $25.16 $25.16 $18.62 0
2018-01-22 $25.16 $25.16 $25.16 $25.16 $18.62 0
2018-01-19 $25.22 $25.22 $25.16 $25.16 $18.62 2,718
2018-01-18 $25.31 $25.31 $25.24 $25.24 $18.68 1,505
2018-01-17 $25.19 $25.28 $25.19 $25.19 $18.64 1,313
2018-01-16 $25.16 $25.20 $25.16 $25.20 $18.65 2,032
2018-01-12 $25.25 $25.25 $25.25 $25.25 $18.69 5
2018-01-11 $25.25 $25.25 $25.25 $25.25 $18.69 0
2018-01-10 $25.14 $25.25 $25.14 $25.25 $18.69 500
2018-01-09 $25.27 $25.31 $25.12 $25.31 $18.73 2,209
2018-01-08 $25.44 $25.44 $25.30 $25.35 $18.76 3,717
2018-01-05 $25.55 $25.55 $25.55 $25.55 $18.91 140
2018-01-04 $25.55 $25.55 $25.55 $25.55 $18.91 140
2018-01-03 $25.55 $25.55 $25.55 $25.55 $18.91 20
2018-01-02 $25.45 $25.55 $25.45 $25.55 $18.91 1,344
2017-12-29 $25.39 $25.45 $25.39 $25.45 $18.83 1,112
2017-12-28 $25.60 $25.75 $25.60 $25.75 $18.67 1,101
2017-12-27 $25.50 $25.60 $25.50 $25.50 $18.49 2,800
2017-12-26 $25.45 $25.50 $25.45 $25.50 $18.49 600
2017-12-22 $25.46 $25.46 $25.46 $25.46 $18.46 100
2017-12-21 $25.60 $25.60 $25.60 $25.60 $18.56 100
2017-12-20 $25.58 $25.58 $25.58 $25.58 $18.55 500
2017-12-19 $25.73 $25.73 $25.73 $25.73 $18.66 0
2017-12-18 $25.73 $25.73 $25.73 $25.73 $18.66 0
2017-12-15 $25.73 $25.73 $25.73 $25.73 $18.66 0
2017-12-14 $25.47 $25.73 $25.47 $25.73 $18.66 1,000
2017-12-13 $25.62 $25.62 $25.62 $25.62 $18.58 0
2017-12-12 $25.62 $25.62 $25.62 $25.62 $18.58 60
2017-12-11 $25.62 $25.62 $25.62 $25.62 $18.58 0
2017-12-08 $25.62 $25.62 $25.62 $25.62 $18.58 91
2017-12-07 $25.62 $25.62 $25.62 $25.62 $18.58 0
2017-12-06 $25.62 $25.62 $25.62 $25.62 $18.58 1
2017-12-05 $25.62 $25.62 $25.62 $25.62 $18.58 9
2017-12-04 $25.62 $25.62 $25.62 $25.62 $18.58 0
2017-12-01 $25.62 $25.62 $25.62 $25.62 $18.58 1,080
2017-11-30 $25.70 $25.70 $25.70 $25.70 $18.64 210
2017-11-29 $25.62 $25.62 $25.62 $25.62 $18.58 100
2017-11-28 $25.57 $25.57 $25.57 $25.57 $18.54 100
2017-11-27 $25.66 $25.66 $25.66 $25.66 $18.61 50
2017-11-24 $25.66 $25.66 $25.66 $25.66 $18.61 100
2017-11-22 $25.65 $25.65 $25.65 $25.65 $18.60 0
2017-11-21 $25.80 $25.80 $25.65 $25.65 $18.60 608
2017-11-20 $25.70 $25.84 $25.60 $25.83 $18.73 2,390
2017-11-17 $25.46 $25.46 $25.46 $25.46 $18.46 50
2017-11-16 $25.46 $25.46 $25.46 $25.46 $18.46 0
2017-11-15 $25.47 $25.70 $25.46 $25.46 $18.46 2,243
2017-11-14 $25.25 $25.25 $25.25 $25.25 $18.31 0
2017-11-13 $25.25 $25.25 $25.25 $25.25 $18.31 0
2017-11-10 $25.26 $25.26 $25.25 $25.25 $18.31 206
2017-11-09 $25.25 $25.25 $25.25 $25.25 $18.31 306
2017-11-08 $25.36 $25.36 $25.36 $25.36 $18.39 200
2017-11-07 $25.50 $25.50 $25.40 $25.40 $18.42 900
2017-11-06 $25.50 $25.50 $25.50 $25.50 $18.49 0
2017-11-03 $25.30 $25.50 $25.30 $25.50 $18.49 1,825
2017-11-02 $25.23 $25.23 $25.23 $25.23 $18.29 118
2017-11-01 $25.20 $25.22 $25.20 $25.22 $18.29 615
2017-10-31 $25.45 $25.45 $25.45 $25.45 $18.45 66
2017-10-30 $25.45 $25.45 $25.45 $25.45 $18.45 0
2017-10-27 $25.45 $25.45 $25.45 $25.45 $18.45 0
2017-10-26 $25.45 $25.45 $25.45 $25.45 $18.45 100
2017-10-25 $25.20 $25.20 $25.20 $25.20 $18.27 100
2017-10-24 $25.23 $25.25 $25.23 $25.25 $18.31 360
2017-10-23 $25.23 $25.23 $25.23 $25.23 $18.29 140
2017-10-20 $25.23 $25.23 $25.20 $25.20 $18.27 540
2017-10-19 $25.15 $25.20 $25.15 $25.20 $18.27 729
2017-10-18 $25.13 $25.13 $25.13 $25.13 $18.22 0
2017-10-17 $25.13 $25.13 $25.13 $25.13 $18.22 100
2017-10-16 $25.23 $25.23 $25.04 $25.04 $18.16 200
2017-10-13 $25.23 $25.23 $25.23 $25.23 $18.29 0
2017-10-12 $25.23 $25.23 $25.23 $25.23 $18.29 0
2017-10-11 $25.23 $25.23 $25.23 $25.23 $18.29 200
2017-10-10 $25.05 $25.05 $25.05 $25.05 $18.16 0
2017-10-09 $25.15 $25.15 $25.00 $25.05 $18.16 2,120
2017-10-06 $25.25 $25.25 $25.25 $25.25 $18.31 0
2017-10-05 $25.10 $25.30 $25.10 $25.25 $18.31 1,340
2017-10-04 $25.10 $25.10 $25.08 $25.10 $18.20 340
2017-10-03 $25.08 $25.10 $25.08 $25.10 $18.20 944
2017-10-02 $25.10 $25.10 $25.10 $25.10 $18.20 2
2017-09-29 $25.12 $25.12 $25.10 $25.10 $18.20 400
2017-09-28 $25.15 $25.15 $25.05 $25.15 $18.24 1,512
2017-09-27 $25.15 $25.15 $25.15 $25.15 $18.24 0
2017-09-26 $25.06 $25.15 $25.06 $25.15 $18.24 1,712
2017-09-25 $25.00 $25.05 $25.00 $25.05 $18.16 680
2017-09-22 $25.00 $25.05 $24.94 $25.05 $18.16 4,547
2017-09-21 $24.95 $25.00 $24.95 $25.00 $18.13 5,940
2017-09-20 $24.92 $24.92 $24.92 $24.92 $18.07 250
2017-09-19 $24.84 $24.84 $24.84 $24.84 $18.01 1
2017-09-18 $24.80 $24.90 $24.77 $24.84 $18.01 4,642
2017-09-15 $24.84 $24.84 $24.83 $24.83 $18.00 1,278
2017-09-14 $24.70 $24.80 $24.70 $24.80 $17.98 1,175
2017-09-13 $24.68 $24.68 $24.57 $24.57 $17.82 1,530
2017-09-12 $24.68 $24.68 $24.68 $24.68 $17.90 0
2017-09-11 $24.42 $24.70 $24.42 $24.68 $17.90 1,135
2017-09-08 $24.60 $24.60 $24.50 $24.55 $17.80 1,600
2017-09-07 $24.81 $24.81 $24.48 $24.50 $17.77 2,185
2017-09-06 $24.60 $24.80 $24.60 $24.80 $17.98 1,285
2017-09-05 $24.53 $24.53 $24.50 $24.51 $17.77 756
2017-09-01 $24.78 $24.78 $24.78 $24.78 $17.97 7
2017-08-31 $24.84 $24.84 $24.71 $24.78 $17.97 877
2017-08-30 $24.84 $24.84 $24.43 $24.43 $17.71 2,703
2017-08-29 $24.44 $24.84 $24.41 $24.84 $18.01 1,200
2017-08-28 $24.65 $24.68 $24.50 $24.50 $17.77 8,035
2017-08-25 $24.77 $24.79 $24.48 $24.48 $17.75 625
2017-08-24 $24.60 $24.60 $24.60 $24.60 $17.84 0
2017-08-23 $24.60 $24.65 $24.60 $24.60 $17.84 3,085
2017-08-22 $24.60 $24.70 $24.56 $24.64 $17.87 8,900
2017-08-21 $24.75 $24.84 $24.60 $24.70 $17.91 6,282
2017-08-18 $24.82 $24.82 $24.82 $24.82 $18.00 450
2017-08-17 $24.79 $24.79 $24.68 $24.68 $17.90 500
2017-08-16 $24.66 $24.76 $24.66 $24.69 $17.90 3,000
2017-08-15 $24.65 $24.75 $24.65 $24.69 $17.90 5,100
2017-08-14 $24.61 $24.78 $24.40 $24.78 $17.97 2,700
2017-08-11 $24.43 $24.49 $24.43 $24.49 $17.75 1,400
2017-08-10 $24.58 $24.58 $24.25 $24.35 $17.66 11,762
2017-08-09 $24.92 $24.92 $24.80 $24.87 $17.65 2,229
2017-08-08 $24.95 $24.99 $24.90 $24.90 $17.68 3,135
2017-08-07 $24.80 $24.80 $24.80 $24.80 $17.60 740
2017-08-04 $24.85 $24.99 $24.75 $24.99 $17.74 6,100
2017-08-03 $24.90 $24.95 $24.90 $24.95 $17.71 2,108
2017-08-02 $24.70 $24.71 $24.60 $24.60 $17.46 3,518
2017-08-01 $24.68 $24.78 $24.65 $24.70 $17.53 4,142
2017-07-31 $24.73 $24.76 $24.71 $24.71 $17.54 2,133
2017-07-28 $24.58 $24.58 $24.58 $24.58 $17.45 0
2017-07-27 $24.60 $24.61 $24.58 $24.58 $17.45 2,100
2017-07-26 $24.61 $24.61 $24.61 $24.61 $17.47 375
2017-07-25 $24.60 $24.60 $24.60 $24.60 $17.46 300
2017-07-24 $24.70 $24.85 $24.25 $24.55 $17.43 11,972
2017-07-21 $24.94 $24.98 $24.55 $24.69 $17.53 2,733
2017-07-20 $24.60 $24.60 $24.60 $24.60 $17.46 14
2017-07-19 $24.70 $24.70 $24.59 $24.60 $17.46 650
2017-07-18 $24.56 $24.60 $24.56 $24.60 $17.46 360
2017-07-17 $24.57 $24.75 $24.57 $24.75 $17.57 1,800
2017-07-14 $24.50 $24.70 $24.50 $24.57 $17.44 2,022
2017-07-13 $24.87 $25.10 $24.25 $24.38 $17.31 23,019
2017-07-12 $24.65 $24.65 $24.56 $24.56 $17.43 410
2017-07-11 $24.84 $24.87 $24.74 $24.74 $17.56 4,136
2017-07-10 $24.79 $24.80 $24.79 $24.80 $17.60 470
2017-07-07 $24.80 $24.80 $24.80 $24.80 $17.60 0
2017-07-06 $24.80 $24.80 $24.77 $24.80 $17.60 1,000
2017-07-05 $24.88 $24.91 $24.49 $24.50 $17.39 1,330
2017-07-03 $24.57 $24.98 $24.57 $24.98 $17.73 3,165
2017-06-30 $24.56 $24.56 $24.56 $24.56 $17.43 0
2017-06-29 $24.56 $24.56 $24.56 $24.56 $17.43 550
2017-06-28 $24.58 $24.60 $24.25 $24.57 $17.44 2,459
2017-06-27 $24.38 $24.38 $24.38 $24.38 $17.30 420
2017-06-26 $24.70 $24.70 $24.70 $24.70 $17.53 50
2017-06-23 $24.74 $24.74 $24.59 $24.70 $17.53 1,600
2017-06-22 $24.65 $24.70 $24.41 $24.70 $17.53 3,310
2017-06-21 $24.65 $24.66 $24.50 $24.50 $17.39 2,910
2017-06-20 $24.40 $24.40 $24.40 $24.40 $17.32 0
2017-06-19 $24.55 $24.55 $24.38 $24.40 $17.32 1,510
2017-06-16 $24.72 $24.72 $24.38 $24.41 $17.33 3,250
2017-06-15 $24.89 $24.89 $24.65 $24.71 $17.54 6,710
2017-06-14 $25.00 $25.00 $24.89 $24.89 $17.67 12,960
2017-06-13 $24.89 $24.99 $24.89 $24.89 $17.67 8,487
2017-06-12 $24.89 $24.89 $24.89 $24.89 $17.67 205
2017-06-09 $24.95 $24.95 $24.95 $24.95 $17.71 300
2017-06-08 $24.95 $24.95 $24.95 $24.95 $17.71 200
2017-06-07 $25.00 $25.00 $25.00 $25.00 $17.75 0
2017-06-06 $24.94 $25.00 $24.90 $25.00 $17.75 3,226
2017-06-05 $25.02 $25.02 $25.00 $25.00 $17.75 1,700
2017-06-02 $24.91 $24.91 $24.89 $24.89 $17.67 300
2017-06-01 $24.68 $24.89 $24.68 $24.89 $17.67 1,275
2017-05-31 $24.58 $25.00 $24.58 $24.96 $17.72 1,700
2017-05-30 $24.52 $25.04 $24.52 $25.00 $17.75 4,652
2017-05-26 $24.69 $24.85 $24.69 $24.85 $17.64 3,356
2017-05-25 $25.03 $25.04 $24.59 $24.59 $17.46 1,200
2017-05-24 $24.72 $25.07 $24.72 $25.04 $17.77 1,100
2017-05-23 $24.65 $24.77 $24.62 $24.72 $17.55 2,300
2017-05-22 $24.80 $25.00 $24.74 $24.76 $17.58 7,124
2017-05-19 $24.98 $24.98 $24.52 $24.81 $17.61 1,400
2017-05-18 $25.26 $25.26 $24.72 $24.80 $17.60 8,666
2017-05-17 $24.90 $25.15 $24.90 $25.12 $17.83 1,153
2017-05-16 $25.35 $25.39 $25.35 $25.39 $18.02 618
2017-05-15 $25.17 $25.17 $25.16 $25.16 $17.86 272
2017-05-12 $24.98 $25.01 $24.98 $25.01 $17.75 475
2017-05-11 $24.98 $25.07 $24.88 $25.07 $17.80 6,465
2017-05-10 $25.28 $25.39 $25.28 $25.36 $17.63 1,520
2017-05-09 $25.22 $25.22 $25.15 $25.17 $17.50 2,410
2017-05-08 $25.36 $25.36 $25.36 $25.36 $17.63 317
2017-05-05 $25.21 $25.21 $25.21 $25.21 $17.53 0
2017-05-04 $25.21 $25.21 $25.21 $25.21 $17.53 200
2017-05-03 $25.15 $25.18 $25.06 $25.06 $17.42 1,000
2017-05-02 $24.96 $25.17 $24.96 $25.17 $17.50 500
2017-05-01 $25.37 $25.37 $25.37 $25.37 $17.64 77
2017-04-28 $25.38 $25.38 $25.37 $25.37 $17.64 314
2017-04-27 $25.05 $25.05 $25.05 $25.05 $17.42 0
2017-04-26 $25.12 $25.21 $25.05 $25.05 $17.42 3,158
2017-04-25 $24.95 $25.05 $24.94 $25.05 $17.42 5,900
2017-04-24 $24.93 $24.93 $24.93 $24.93 $17.33 0
2017-04-21 $25.15 $25.16 $24.93 $24.93 $17.33 1,450
2017-04-20 $24.92 $24.92 $24.92 $24.92 $17.33 0
2017-04-19 $24.92 $25.14 $24.91 $24.92 $17.33 2,750
2017-04-18 $24.95 $24.95 $24.95 $24.95 $17.34 0
2017-04-17 $24.92 $24.95 $24.92 $24.95 $17.34 200
2017-04-13 $24.91 $24.91 $24.91 $24.91 $17.32 0
2017-04-12 $24.91 $24.91 $24.91 $24.91 $17.32 0
2017-04-11 $24.91 $24.91 $24.91 $24.91 $17.32 0
2017-04-10 $25.04 $25.04 $24.90 $24.91 $17.32 1,900
2017-04-07 $25.20 $25.20 $25.20 $25.20 $17.52 0
2017-04-06 $25.17 $25.20 $25.17 $25.20 $17.52 449
2017-04-05 $24.95 $25.00 $24.95 $25.00 $17.38 3,200
2017-04-04 $24.77 $24.95 $24.76 $24.95 $17.35 3,329
2017-04-03 $24.90 $24.90 $24.90 $24.90 $17.31 0
2017-03-31 $24.86 $24.90 $24.86 $24.90 $17.31 1,200
2017-03-30 $24.91 $24.91 $24.85 $24.86 $17.29 1,195
2017-03-29 $24.88 $24.88 $24.88 $24.88 $17.30 200
2017-03-28 $24.72 $24.90 $24.72 $24.90 $17.31 375
2017-03-27 $24.98 $24.98 $24.98 $24.98 $17.37 115
2017-03-24 $24.99 $24.99 $24.99 $24.99 $17.38 100
2017-03-23 $24.80 $24.96 $24.75 $24.80 $17.24 6,072
2017-03-22 $24.93 $24.93 $24.93 $24.93 $17.33 0
2017-03-21 $24.93 $24.93 $24.93 $24.93 $17.33 0
2017-03-20 $24.92 $24.93 $24.92 $24.93 $17.33 1,100
2017-03-17 $24.80 $24.80 $24.80 $24.80 $17.24 22
2017-03-16 $24.75 $24.80 $24.75 $24.80 $17.24 1,200
2017-03-15 $24.65 $24.90 $24.65 $24.73 $17.20 3,170
2017-03-14 $24.63 $24.71 $24.63 $24.64 $17.13 1,150
2017-03-13 $24.61 $24.61 $24.61 $24.61 $17.11 100
2017-03-10 $24.76 $24.89 $24.75 $24.87 $17.29 1,796
2017-03-09 $24.76 $24.81 $24.62 $24.70 $17.17 4,508
2017-03-08 $25.18 $25.18 $24.91 $25.00 $17.38 961
2017-03-07 $25.11 $25.36 $25.11 $25.25 $17.20 2,175
2017-03-06 $25.20 $25.20 $25.11 $25.11 $17.10 1,150
2017-03-03 $25.10 $25.10 $25.09 $25.10 $17.09 931
2017-03-02 $25.03 $25.06 $25.03 $25.06 $17.07 540
2017-03-01 $25.10 $25.11 $25.01 $25.02 $17.04 1,890
2017-02-28 $25.10 $25.10 $25.01 $25.05 $17.06 1,200
2017-02-27 $25.00 $25.16 $25.00 $25.02 $17.04 3,522
2017-02-24 $25.10 $25.10 $25.10 $25.10 $17.09 0
2017-02-23 $25.00 $25.11 $25.00 $25.10 $17.09 3,156
2017-02-22 $25.07 $25.07 $25.00 $25.00 $17.03 1,140
2017-02-21 $25.00 $25.11 $25.00 $25.11 $17.10 800
2017-02-17 $24.99 $24.99 $24.90 $24.90 $16.96 2,850
2017-02-16 $25.13 $25.13 $25.13 $25.13 $17.11 600
2017-02-15 $25.04 $25.04 $25.04 $25.04 $17.05 950
2017-02-14 $25.00 $25.24 $25.00 $25.24 $17.19 1,166
2017-02-13 $24.95 $24.98 $24.95 $24.98 $17.01 1,650
2017-02-10 $24.92 $24.96 $24.91 $24.94 $16.99 2,050
2017-02-09 $24.90 $24.90 $24.90 $24.90 $16.96 0
2017-02-08 $24.96 $24.96 $24.90 $24.90 $16.96 3,125
2017-02-07 $24.95 $24.96 $24.91 $24.96 $17.00 2,200
2017-02-06 $24.90 $24.90 $24.90 $24.90 $16.96 0
2017-02-03 $24.88 $24.98 $24.87 $24.90 $16.96 7,421
2017-02-02 $24.86 $24.95 $24.86 $24.88 $16.95 1,585
2017-02-01 $24.94 $25.03 $24.86 $24.86 $16.93 1,683
2017-01-31 $24.86 $24.86 $24.86 $24.86 $16.93 0
2017-01-30 $25.02 $25.08 $24.86 $24.86 $16.93 2,765
2017-01-27 $24.88 $25.02 $24.88 $25.02 $17.04 650
2017-01-26 $24.85 $24.99 $24.85 $24.93 $16.98 900
2017-01-25 $24.95 $24.95 $24.95 $24.95 $16.99 160
2017-01-24 $25.07 $25.07 $24.95 $24.95 $16.99 480
2017-01-23 $24.99 $24.99 $24.99 $24.99 $17.02 1,134
2017-01-20 $25.05 $25.05 $25.05 $25.05 $17.06 169
2017-01-19 $25.04 $25.04 $25.04 $25.04 $17.05 442
2017-01-18 $24.99 $25.08 $24.99 $25.04 $17.06 1,500
2017-01-17 $25.09 $25.09 $25.05 $25.09 $17.09 2,110
2017-01-13 $24.99 $24.99 $24.95 $24.95 $16.99 628
2017-01-12 $24.89 $25.05 $24.87 $25.05 $17.06 4,349
2017-01-11 $25.10 $25.10 $24.99 $24.99 $17.02 2,859
2017-01-10 $25.10 $25.10 $25.10 $25.10 $17.09 1,000
2017-01-09 $25.10 $25.10 $25.10 $25.10 $17.10 872
2017-01-06 $25.08 $25.28 $25.06 $25.17 $17.14 1,581
2017-01-05 $25.14 $25.30 $25.06 $25.06 $17.07 7,723
2017-01-04 $25.10 $25.36 $25.10 $25.32 $17.24 7,386
2017-01-03 $25.16 $25.22 $24.98 $25.05 $17.06 5,675
2016-12-30 $25.20 $25.48 $25.20 $25.48 $17.35 1,000
2016-12-29 $25.00 $25.16 $24.97 $25.16 $17.13 1,900
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.