Finning International Inc (FINGF) Exchange: PINK

Data as of Feb. 7, 2025

$29.65 ($0.38) 1.29%

Finning International Inc - Daily Information
Click for more stock information on Finning International Inc.
Daily Information Data
Date Feb. 7, 2025
Open $29.65
Previous Close $29.65
High $29.65
Low $29.65
Adjusted Open $29.65
Previous Adjusted Close $29.65
Adjusted High $29.65
Adjusted Low $29.65

About Finning International Inc (FINGF)

No Description Available

Historical Stock Data for Finning International Inc (FINGF)

Date Open High Low Close Adj.Close Volume
2024-11-01 $29.65 $29.65 $29.65 $29.65 $29.65 152
2024-10-31 $29.54 $29.54 $29.27 $29.27 $29.27 905
2024-10-30 $30.30 $30.30 $30.30 $30.30 $30.30 430
2024-10-29 $30.30 $30.30 $30.30 $30.30 $30.30 1,000
2024-10-28 $30.14 $30.14 $30.14 $30.14 $30.14 64
2024-10-25 $30.14 $30.14 $30.14 $30.14 $30.14 100
2024-10-24 $30.51 $30.51 $30.28 $30.28 $30.28 368
2024-10-23 $30.80 $30.80 $30.71 $30.71 $30.71 407
2024-10-22 $30.85 $30.92 $30.85 $30.86 $30.86 300
2024-10-21 $31.26 $31.26 $31.21 $31.21 $31.21 788
2024-10-18 $31.43 $31.43 $31.41 $31.41 $31.41 200
2024-10-17 $31.54 $31.58 $31.20 $31.45 $31.45 1,620
2024-10-16 $31.85 $31.85 $31.85 $31.85 $31.85 150
2024-10-15 $31.48 $31.51 $31.48 $31.51 $31.51 800
2024-10-14 $31.61 $31.61 $31.61 $31.61 $31.61 0
2024-10-11 $31.61 $31.61 $31.61 $31.61 $31.61 16,727
2024-10-10 $31.61 $31.61 $31.61 $31.61 $31.61 2,321
2024-10-09 $31.65 $31.65 $31.52 $31.61 $31.61 31,587
2024-10-08 $31.61 $31.68 $31.58 $31.68 $31.68 5,431
2024-10-07 $32.26 $32.26 $31.96 $32.09 $32.09 17,961
2024-10-04 $32.50 $32.50 $32.26 $32.26 $32.26 14,456
2024-10-03 $32.14 $33.09 $32.14 $32.90 $32.90 48,994
2024-10-02 $33.21 $33.21 $33.21 $33.21 $33.21 3,567
2024-10-01 $33.25 $33.25 $33.20 $33.21 $33.21 32,491
2024-09-30 $32.69 $32.69 $32.40 $32.40 $32.40 462
2024-09-27 $32.32 $32.44 $32.32 $32.44 $32.44 2,566
2024-09-26 $31.23 $32.50 $31.23 $32.50 $32.50 5,141
2024-09-25 $31.25 $31.25 $31.25 $31.25 $31.25 100
2024-09-24 $31.25 $31.25 $31.25 $31.25 $31.25 100
2024-09-23 $30.41 $30.42 $30.21 $30.21 $30.21 320
2024-09-20 $30.03 $30.03 $29.91 $29.91 $29.91 200
2024-09-19 $29.77 $29.77 $29.77 $29.77 $29.77 669
2024-09-18 $29.50 $29.50 $29.50 $29.50 $29.50 0
2024-09-17 $29.50 $29.50 $29.50 $29.50 $29.50 150
2024-09-16 $29.19 $29.19 $29.15 $29.15 $29.15 553
2024-09-13 $31.88 $31.88 $28.36 $28.93 $28.93 1,255
2024-09-12 $27.72 $27.72 $27.72 $27.72 $27.72 0
2024-09-11 $27.33 $27.72 $27.33 $27.72 $27.72 1,557
2024-09-10 $27.07 $27.07 $27.07 $27.07 $27.07 126
2024-09-09 $27.79 $27.79 $27.72 $27.72 $27.72 923
2024-09-06 $27.35 $27.49 $27.35 $27.49 $27.49 488
2024-09-05 $28.13 $28.13 $28.13 $28.13 $28.13 100
2024-09-04 $28.40 $28.50 $28.36 $28.50 $28.50 1,655
2024-09-03 $29.00 $29.08 $28.44 $28.44 $28.44 1,242
2024-08-30 $29.48 $29.48 $29.36 $29.39 $29.39 8,419
2024-08-29 $29.70 $29.70 $29.70 $29.70 $29.70 0
2024-08-28 $29.63 $29.75 $29.63 $29.70 $29.70 3,085
2024-08-27 $29.89 $30.13 $29.89 $30.03 $30.03 3,425
2024-08-26 $29.70 $29.70 $29.70 $29.70 $29.70 237
2024-08-23 $29.17 $29.70 $29.17 $29.70 $29.70 2,091
2024-08-22 $29.02 $29.15 $29.02 $29.15 $29.15 5,411
2024-08-21 $29.44 $29.44 $29.23 $29.26 $29.06 4,121
2024-08-20 $28.77 $29.00 $28.77 $29.00 $28.80 311
2024-08-19 $29.06 $29.06 $29.06 $29.06 $28.86 238
2024-08-16 $28.88 $28.88 $28.88 $28.88 $28.68 557
2024-08-15 $28.89 $29.00 $28.80 $28.88 $28.68 933
2024-08-14 $28.49 $28.49 $28.42 $28.42 $28.22 1,197
2024-08-13 $28.38 $28.54 $28.38 $28.54 $28.34 200
2024-08-12 $28.19 $28.35 $28.08 $28.24 $28.05 1,765
2024-08-09 $28.23 $28.32 $28.13 $28.13 $27.94 320
2024-08-08 $30.68 $30.68 $26.50 $27.52 $27.33 1,759
2024-08-07 $25.98 $25.98 $25.76 $25.76 $25.58 332
2024-08-06 $26.59 $26.59 $26.59 $26.59 $26.41 187
2024-08-05 $23.82 $27.83 $23.82 $27.83 $27.64 2,892
2024-08-02 $26.38 $26.38 $26.38 $26.38 $26.20 147
2024-08-01 $28.59 $28.59 $27.47 $27.47 $27.28 630
2024-07-31 $28.58 $28.85 $28.58 $28.85 $28.65 1,458
2024-07-30 $28.82 $28.82 $28.66 $28.66 $28.46 282
2024-07-29 $28.90 $28.90 $28.41 $28.56 $28.36 861
2024-07-26 $28.66 $28.88 $28.66 $28.88 $28.68 1,700
2024-07-25 $28.34 $28.40 $28.22 $28.37 $28.17 1,534
2024-07-24 $28.80 $28.80 $28.63 $28.63 $28.43 466
2024-07-23 $28.76 $28.76 $28.76 $28.76 $28.56 100
2024-07-22 $28.73 $29.08 $28.73 $29.07 $28.87 8,195
2024-07-19 $28.78 $28.78 $28.61 $28.61 $28.41 400
2024-07-18 $29.29 $29.29 $28.71 $28.75 $28.55 481
2024-07-17 $30.18 $30.18 $30.18 $30.18 $29.97 0
2024-07-16 $30.04 $30.18 $29.96 $30.18 $29.97 312
2024-07-15 $29.84 $29.84 $29.84 $29.84 $29.63 12
2024-07-12 $29.79 $29.84 $29.79 $29.84 $29.63 207
2024-07-11 $29.51 $29.51 $29.38 $29.38 $29.18 722
2024-07-10 $29.41 $29.41 $29.41 $29.41 $29.20 7,875
2024-07-09 $29.27 $29.27 $28.71 $28.96 $28.76 17,098
2024-07-08 $29.44 $29.44 $29.44 $29.44 $29.24 19,885
2024-07-05 $29.25 $29.34 $29.20 $29.34 $29.14 4,689
2024-07-03 $29.81 $29.89 $29.81 $29.89 $29.68 306
2024-07-02 $29.14 $29.14 $29.14 $29.14 $28.94 2
2024-07-01 $29.14 $29.14 $29.14 $29.14 $28.94 3
2024-06-28 $29.14 $29.14 $29.14 $29.14 $28.94 27
2024-06-27 $29.14 $29.14 $29.14 $29.14 $28.94 178
2024-06-26 $29.28 $29.28 $29.28 $29.28 $29.08 3
2024-06-25 $29.28 $29.28 $29.28 $29.28 $29.08 5
2024-06-24 $28.78 $29.28 $28.78 $29.28 $29.08 1,169
2024-06-21 $28.51 $28.51 $28.51 $28.51 $28.51 11
2024-06-20 $28.41 $28.70 $28.41 $28.51 $28.51 62,349
2024-06-18 $28.52 $28.52 $28.52 $28.52 $28.52 39,797
2024-06-17 $28.30 $28.52 $28.30 $28.52 $28.52 26,195
2024-06-14 $28.26 $28.26 $28.21 $28.21 $28.21 591
2024-06-13 $28.81 $28.81 $28.61 $28.62 $28.62 31,045
2024-06-12 $29.23 $29.23 $29.23 $29.23 $29.23 21,886
2024-06-11 $29.24 $29.24 $29.23 $29.23 $29.23 15,745
2024-06-10 $29.68 $29.77 $29.56 $29.59 $29.59 17,547
2024-06-07 $29.42 $29.46 $29.37 $29.39 $29.39 5,142
2024-06-06 $30.20 $30.20 $29.65 $29.65 $29.65 109,215
2024-06-05 $29.92 $29.92 $29.92 $29.92 $29.92 6,225
2024-06-04 $29.60 $29.96 $29.60 $29.92 $29.92 33,744
2024-06-03 $29.98 $29.98 $29.98 $29.98 $29.98 14,764
2024-05-31 $30.62 $30.62 $30.17 $30.17 $30.17 160,938
2024-05-30 $29.98 $30.20 $29.98 $30.02 $30.02 18,963
2024-05-29 $29.96 $30.07 $29.96 $30.07 $30.07 26,435
2024-05-28 $31.87 $31.87 $31.87 $31.87 $31.87 20,586
2024-05-24 $30.99 $30.99 $30.99 $30.99 $30.99 471
2024-05-23 $31.53 $31.53 $30.99 $30.99 $30.99 12,987
2024-05-22 $31.87 $31.87 $31.54 $31.68 $31.68 9,470
2024-05-21 $32.06 $32.21 $32.06 $32.20 $32.20 37,861
2024-05-20 $32.39 $32.39 $32.39 $32.39 $32.19 8
2024-05-17 $32.21 $32.41 $32.21 $32.39 $32.19 31,140
2024-05-16 $32.32 $32.32 $32.13 $32.13 $31.93 49,730
2024-05-15 $31.23 $32.28 $31.23 $32.28 $32.08 31,890
2024-05-14 $31.32 $31.34 $31.25 $31.25 $31.06 12,593
2024-05-13 $31.60 $31.60 $31.60 $31.60 $31.40 19,537
2024-05-10 $31.60 $31.60 $31.60 $31.60 $31.40 11,565
2024-05-09 $31.15 $31.15 $31.15 $31.15 $30.96 14,720
2024-05-08 $31.20 $31.20 $31.20 $31.20 $31.00 180,408
2024-05-07 $30.37 $30.85 $30.37 $30.85 $30.66 35,486
2024-05-06 $29.91 $29.91 $29.79 $29.79 $29.60 45,146
2024-05-03 $30.02 $30.02 $29.56 $29.57 $29.57 80,384
2024-05-02 $30.01 $30.07 $29.74 $29.74 $29.74 62,753
2024-05-01 $30.66 $30.66 $30.21 $30.21 $30.21 4,506
2024-04-30 $32.02 $32.02 $32.02 $32.02 $32.02 58,560
2024-04-29 $29.82 $32.02 $29.82 $32.02 $32.02 48,090
2024-04-26 $31.00 $31.64 $31.00 $31.41 $31.41 20,054
2024-04-25 $30.62 $30.71 $30.62 $30.71 $30.71 221
2024-04-24 $30.86 $30.86 $30.86 $30.86 $30.86 11,665
2024-04-23 $30.40 $30.40 $30.40 $30.40 $30.40 4,621
2024-04-22 $30.38 $30.44 $30.32 $30.40 $30.40 111,381
2024-04-19 $30.52 $30.53 $30.52 $30.53 $30.53 24,820
2024-04-18 $30.33 $30.34 $30.33 $30.34 $30.34 12,009
2024-04-17 $30.58 $30.58 $30.58 $30.58 $30.58 6,678
2024-04-16 $30.27 $30.58 $30.20 $30.58 $30.58 24,934
2024-04-15 $31.08 $31.08 $30.59 $30.59 $30.59 20,973
2024-04-12 $31.53 $31.53 $31.53 $31.53 $31.53 34,690
2024-04-11 $31.53 $31.53 $31.53 $31.53 $31.53 28,904
2024-04-10 $31.51 $31.51 $31.51 $31.51 $31.51 50,134
2024-04-09 $30.71 $30.71 $30.71 $30.71 $30.71 12,913
2024-04-08 $30.35 $30.71 $30.35 $30.71 $30.71 323
2024-04-05 $30.80 $30.80 $30.80 $30.80 $30.80 28,523
2024-04-04 $30.96 $31.25 $30.80 $31.09 $31.09 59,806
2024-04-03 $31.05 $31.09 $31.05 $31.09 $31.09 353
2024-04-02 $29.38 $29.38 $29.38 $29.38 $29.38 41,300
2024-04-01 $29.24 $29.41 $29.23 $29.38 $29.38 12,807
2024-03-28 $29.23 $29.36 $29.23 $29.36 $29.36 2,467
2024-03-27 $28.16 $29.52 $28.16 $29.52 $29.52 400
2024-03-26 $28.36 $28.36 $28.36 $28.36 $28.36 114
2024-03-25 $27.46 $27.46 $27.46 $27.46 $27.46 0
2024-03-22 $27.47 $27.47 $27.44 $27.46 $27.46 940
2024-03-21 $27.73 $27.87 $27.53 $27.53 $27.53 10,507
2024-03-20 $27.56 $27.56 $27.40 $27.42 $27.42 319
2024-03-19 $27.59 $27.68 $27.59 $27.68 $27.68 212
2024-03-18 $26.34 $26.34 $26.34 $26.34 $26.34 0
2024-03-15 $26.34 $26.34 $26.34 $26.34 $26.34 89
2024-03-14 $26.34 $26.34 $26.34 $26.34 $26.34 0
2024-03-13 $26.16 $26.41 $26.16 $26.34 $26.34 445
2024-03-12 $26.14 $26.14 $26.13 $26.13 $26.13 2,150
2024-03-11 $26.32 $26.32 $26.32 $26.32 $26.32 146
2024-03-08 $26.57 $26.57 $26.45 $26.45 $26.45 328
2024-03-07 $26.66 $26.66 $26.66 $26.66 $26.66 961
2024-03-06 $26.20 $26.20 $26.02 $26.02 $26.02 500
2024-03-05 $26.26 $26.34 $26.13 $26.13 $26.13 2,456
2024-03-04 $26.86 $26.86 $26.38 $26.38 $26.38 205
2024-03-01 $26.30 $26.66 $26.30 $26.66 $26.66 3,663
2024-02-29 $26.25 $26.25 $26.13 $26.20 $26.20 10,826
2024-02-28 $25.72 $25.72 $25.56 $25.56 $25.56 400
2024-02-27 $25.63 $25.68 $25.56 $25.58 $25.58 1,306
2024-02-26 $25.54 $25.54 $25.54 $25.54 $25.54 102
2024-02-23 $25.97 $25.97 $25.88 $25.88 $25.88 570
2024-02-22 $25.86 $26.00 $25.82 $25.82 $25.82 45,807
2024-02-21 $25.83 $25.83 $25.83 $25.83 $25.83 31,884
2024-02-20 $25.93 $25.93 $25.67 $25.67 $25.49 333
2024-02-16 $26.32 $26.32 $26.32 $26.32 $26.13 21,490
2024-02-15 $26.32 $26.32 $26.32 $26.32 $26.13 78,001
2024-02-14 $25.92 $25.92 $25.92 $25.92 $25.74 70,844
2024-02-13 $27.34 $27.34 $26.80 $26.80 $26.61 80,271
2024-02-12 $28.25 $28.28 $28.25 $28.26 $28.06 9,209
2024-02-09 $26.83 $28.00 $26.83 $28.00 $28.00 1,172
2024-02-08 $26.99 $26.99 $26.85 $26.85 $26.85 6,110
2024-02-07 $26.37 $27.37 $25.80 $26.83 $26.83 165,945
2024-02-06 $29.45 $29.45 $29.45 $29.45 $29.45 3,372
2024-02-05 $29.84 $29.84 $29.44 $29.45 $29.45 12,568
2024-02-02 $29.52 $29.52 $29.52 $29.52 $29.52 11,699
2024-02-01 $29.48 $29.57 $29.05 $29.57 $29.57 32,336
2024-01-31 $29.79 $29.84 $28.46 $28.46 $28.46 41,189
2024-01-30 $29.90 $30.04 $29.90 $30.04 $30.04 10,571
2024-01-29 $30.15 $30.15 $30.15 $30.15 $30.15 11,467
2024-01-26 $29.57 $29.58 $29.57 $29.58 $29.58 12,053
2024-01-25 $29.31 $29.36 $29.28 $29.28 $29.28 7,959
2024-01-24 $29.80 $30.09 $29.72 $30.09 $30.09 4,614
2024-01-23 $29.70 $29.70 $29.70 $29.70 $29.70 38,915
2024-01-22 $29.40 $29.51 $29.40 $29.51 $29.51 36,509
2024-01-19 $28.50 $28.50 $28.50 $28.50 $28.50 15,647
2024-01-18 $28.50 $28.50 $28.50 $28.50 $28.50 14,837
2024-01-17 $28.59 $28.59 $28.26 $28.50 $28.50 18,487
2024-01-16 $28.92 $28.92 $28.92 $28.92 $28.92 16,362
2024-01-12 $28.90 $28.90 $28.90 $28.90 $28.90 28,700
2024-01-11 $28.51 $28.51 $28.51 $28.51 $28.51 1,690
2024-01-10 $28.19 $28.19 $27.97 $27.97 $27.97 525
2024-01-09 $28.24 $28.31 $28.02 $28.22 $28.22 46,159
2024-01-08 $28.43 $28.43 $28.43 $28.43 $28.43 4,202
2024-01-05 $28.48 $28.70 $28.48 $28.70 $28.70 3,836
2024-01-04 $28.48 $28.96 $28.37 $28.96 $28.96 18,658
2024-01-03 $29.10 $29.10 $29.10 $29.10 $29.10 7,128
2024-01-02 $29.10 $29.10 $29.10 $29.10 $29.10 4,166
2023-12-29 $29.10 $29.10 $29.10 $29.10 $29.10 4,351
2023-12-28 $29.61 $29.61 $29.61 $29.61 $29.61 1,257
2023-12-27 $29.61 $29.61 $29.61 $29.61 $29.61 6,264
2023-12-26 $29.16 $29.16 $29.16 $29.16 $29.16 9
2023-12-22 $29.05 $29.16 $29.05 $29.16 $29.16 21,777
2023-12-21 $28.69 $28.86 $28.68 $28.86 $28.86 7,204
2023-12-20 $29.08 $29.08 $28.62 $28.62 $28.62 7,835
2023-12-19 $28.75 $28.84 $28.75 $28.84 $28.84 380
2023-12-18 $28.00 $28.00 $28.00 $28.00 $28.00 210
2023-12-15 $28.53 $28.53 $28.53 $28.53 $28.53 100
2023-12-14 $28.45 $28.46 $28.45 $28.46 $28.46 1,086
2023-12-13 $25.99 $26.18 $25.99 $26.07 $26.07 1,585
2023-12-12 $25.94 $26.02 $25.90 $25.90 $25.90 2,866
2023-12-11 $27.81 $27.81 $25.84 $25.89 $25.89 3,250
2023-12-08 $25.89 $25.99 $25.85 $25.89 $25.89 2,265
2023-12-07 $25.55 $25.68 $25.42 $25.44 $25.44 705
2023-12-06 $25.48 $25.93 $25.46 $25.46 $25.46 2,110
2023-12-05 $25.72 $25.72 $25.49 $25.49 $25.49 2,372
2023-12-04 $25.93 $25.93 $25.93 $25.93 $25.93 67
2023-12-01 $25.93 $25.93 $25.93 $25.93 $25.93 124
2023-11-30 $25.30 $25.31 $25.25 $25.27 $25.27 2,575
2023-11-29 $25.30 $25.38 $25.26 $25.38 $25.38 1,669
2023-11-28 $25.50 $25.65 $25.29 $25.29 $25.29 59,988
2023-11-27 $25.52 $25.80 $25.52 $25.66 $25.66 11,929
2023-11-24 $25.93 $26.05 $25.93 $26.05 $26.05 300
2023-11-22 $25.97 $25.97 $25.97 $25.97 $25.97 40
2023-11-21 $25.97 $25.97 $25.97 $25.97 $25.79 23,879
2023-11-20 $26.56 $26.56 $26.39 $26.41 $26.23 1,884
2023-11-17 $26.73 $26.77 $26.69 $26.72 $26.53 2,110
2023-11-16 $26.34 $26.60 $26.14 $26.60 $26.41 610
2023-11-15 $26.63 $26.81 $26.43 $26.43 $26.25 1,165
2023-11-14 $26.22 $26.24 $26.22 $26.24 $26.06 227
2023-11-13 $25.46 $25.46 $25.46 $25.46 $25.28 0
2023-11-10 $25.32 $25.46 $25.32 $25.46 $25.28 272
2023-11-09 $26.06 $26.06 $26.06 $26.06 $25.88 29,407
2023-11-08 $25.99 $26.07 $25.47 $25.47 $25.29 18,558
2023-11-07 $25.66 $25.66 $24.52 $25.43 $25.25 23,899
2023-11-06 $27.57 $27.57 $27.48 $27.48 $27.29 24,661
2023-11-03 $28.15 $28.30 $28.15 $28.30 $28.10 21,942
2023-11-02 $27.06 $27.54 $27.06 $27.54 $27.35 32,791
2023-11-01 $25.66 $26.91 $25.66 $26.81 $26.62 63,835
2023-10-31 $27.14 $27.14 $26.89 $26.89 $26.70 46,534
2023-10-30 $27.32 $27.32 $27.32 $27.32 $27.13 12,412
2023-10-27 $26.95 $26.95 $26.95 $26.95 $26.95 777
2023-10-26 $27.52 $27.52 $27.44 $27.50 $27.50 6,963
2023-10-25 $27.68 $27.68 $27.68 $27.68 $27.68 9,544
2023-10-24 $27.35 $27.64 $27.35 $27.64 $27.64 14,888
2023-10-23 $28.00 $28.00 $28.00 $28.00 $28.00 48,867
2023-10-20 $28.55 $28.55 $28.55 $28.55 $28.55 245
2023-10-19 $28.55 $28.55 $28.55 $28.55 $28.55 34,764
2023-10-18 $29.20 $29.20 $28.46 $28.46 $28.46 2,015
2023-10-17 $29.59 $29.59 $29.59 $29.59 $29.59 11,273
2023-10-16 $29.66 $29.66 $29.66 $29.66 $29.66 1,132
2023-10-13 $30.05 $30.05 $30.05 $30.05 $30.05 8,283
2023-10-12 $30.05 $30.05 $30.05 $30.05 $30.05 5,039
2023-10-11 $30.00 $30.09 $29.97 $30.03 $30.03 4,186
2023-10-10 $29.52 $29.62 $29.52 $29.62 $29.62 2,782
2023-10-09 $28.07 $28.07 $26.92 $26.92 $26.92 600
2023-10-06 $28.46 $28.46 $28.46 $28.46 $28.46 3,240
2023-10-05 $28.55 $28.55 $28.55 $28.55 $28.55 15,661
2023-10-04 $28.55 $28.55 $28.55 $28.55 $28.55 16,246
2023-10-03 $28.64 $28.64 $28.48 $28.55 $28.55 10,559
2023-10-02 $29.52 $29.52 $29.19 $29.19 $29.19 37,084
2023-09-29 $29.28 $29.53 $29.28 $29.44 $29.44 45,635
2023-09-28 $29.24 $29.95 $29.24 $29.94 $29.94 7,980
2023-09-27 $29.36 $29.36 $29.16 $29.20 $29.20 15,114
2023-09-26 $29.24 $29.24 $28.81 $28.84 $28.84 49,418
2023-09-25 $30.02 $30.02 $29.92 $29.92 $29.92 39,344
2023-09-22 $30.19 $30.19 $30.19 $30.19 $30.19 20,174
2023-09-21 $30.13 $30.35 $30.09 $30.35 $30.35 4,796
2023-09-20 $31.03 $31.12 $31.03 $31.12 $31.12 18,990
2023-09-19 $30.77 $30.92 $30.77 $30.92 $30.92 300
2023-09-18 $31.22 $31.22 $31.22 $31.22 $31.22 17,104
2023-09-15 $31.99 $31.99 $31.22 $31.22 $31.22 48,711
2023-09-14 $31.66 $31.66 $31.66 $31.66 $31.66 2,036
2023-09-13 $31.66 $31.66 $31.66 $31.66 $31.66 29,266
2023-09-12 $31.42 $31.67 $31.42 $31.67 $31.67 10,390
2023-09-11 $31.28 $31.28 $31.28 $31.28 $31.28 21,665
2023-09-08 $31.28 $31.28 $31.28 $31.28 $31.28 6,361
2023-09-07 $32.07 $32.07 $31.24 $31.28 $31.28 3,003
2023-09-06 $32.26 $32.26 $31.91 $31.91 $31.91 16,417
2023-09-05 $32.13 $32.14 $32.13 $32.14 $32.14 313
2023-09-01 $32.00 $32.00 $32.00 $32.00 $32.00 314
2023-08-31 $31.38 $31.38 $31.38 $31.38 $31.38 9,550
2023-08-30 $30.38 $30.38 $30.38 $30.38 $30.38 15
2023-08-29 $30.38 $30.38 $30.38 $30.38 $30.38 0
2023-08-28 $30.47 $30.48 $30.38 $30.38 $30.38 1,926
2023-08-25 $30.28 $30.30 $30.28 $30.30 $30.30 403
2023-08-24 $30.38 $30.38 $30.27 $30.28 $30.28 1,388
2023-08-23 $29.82 $30.49 $29.71 $30.49 $30.49 2,504
2023-08-22 $30.82 $30.82 $30.82 $30.82 $30.63 2,200
2023-08-21 $31.73 $31.73 $31.73 $31.73 $31.54 0
2023-08-18 $31.73 $31.73 $31.73 $31.73 $31.54 0
2023-08-17 $31.73 $31.73 $31.73 $31.73 $31.54 420
2023-08-16 $31.74 $31.74 $31.73 $31.73 $31.54 322
2023-08-15 $32.26 $32.26 $31.64 $31.80 $31.61 6,825
2023-08-14 $32.59 $32.59 $32.59 $32.59 $32.39 85
2023-08-11 $32.98 $32.98 $32.59 $32.59 $32.39 5,825
2023-08-10 $33.03 $33.03 $33.03 $33.03 $32.83 0
2023-08-09 $33.03 $33.03 $33.03 $33.03 $32.83 253
2023-08-08 $33.05 $33.05 $33.05 $33.05 $32.85 0
2023-08-07 $33.43 $33.43 $32.86 $33.05 $32.85 3,503
2023-08-04 $34.52 $34.52 $34.34 $34.34 $34.13 505
2023-08-03 $34.14 $34.25 $34.14 $34.25 $34.04 436
2023-08-02 $34.09 $34.32 $34.03 $34.32 $34.11 357
2023-08-01 $34.58 $34.58 $34.55 $34.55 $34.35 12,370
2023-07-31 $34.38 $34.93 $34.38 $34.56 $34.35 11,525
2023-07-28 $33.67 $33.67 $33.67 $33.67 $33.47 0
2023-07-27 $33.67 $33.67 $33.67 $33.67 $33.47 505
2023-07-26 $33.59 $33.73 $33.59 $33.73 $33.53 607
2023-07-25 $33.43 $33.77 $33.43 $33.75 $33.55 11,832
2023-07-24 $33.06 $33.22 $32.93 $32.93 $32.73 13,987
2023-07-21 $32.74 $32.74 $32.74 $32.74 $32.54 0
2023-07-20 $32.74 $32.74 $32.74 $32.74 $32.54 101
2023-07-19 $32.70 $32.70 $32.70 $32.70 $32.50 26
2023-07-18 $32.25 $32.70 $32.25 $32.70 $32.50 258
2023-07-17 $32.24 $32.44 $32.24 $32.44 $32.24 10,330
2023-07-14 $31.67 $31.67 $31.64 $31.64 $31.45 202
2023-07-13 $31.67 $32.00 $31.67 $31.96 $31.77 2,807
2023-07-12 $31.09 $31.09 $31.09 $31.09 $30.90 0
2023-07-11 $30.91 $31.09 $30.91 $31.09 $30.90 579
2023-07-10 $30.01 $30.60 $30.01 $30.60 $30.42 10,120
2023-07-07 $30.06 $30.06 $30.06 $30.06 $29.88 21,220
2023-07-06 $29.83 $29.83 $29.70 $29.70 $29.52 699
2023-07-05 $30.21 $30.29 $29.98 $30.02 $29.84 11,505
2023-07-03 $30.00 $30.85 $29.00 $30.70 $30.51 4,381
2023-06-30 $30.69 $30.69 $30.69 $30.69 $30.50 200
2023-06-29 $30.32 $30.36 $30.15 $30.15 $29.97 423
2023-06-28 $30.17 $30.75 $30.17 $30.75 $30.56 300
2023-06-27 $30.19 $30.19 $30.19 $30.19 $30.01 140
2023-06-26 $30.42 $30.49 $30.35 $30.49 $30.31 949
2023-06-23 $30.16 $30.16 $29.82 $29.82 $29.82 210
2023-06-22 $30.25 $30.67 $30.25 $30.42 $30.42 4,827
2023-06-21 $30.86 $30.88 $30.18 $30.18 $30.18 3,900
2023-06-20 $29.58 $29.58 $29.58 $29.58 $29.58 10
2023-06-16 $29.58 $29.58 $29.58 $29.58 $29.58 0
2023-06-15 $29.58 $29.60 $29.58 $29.58 $29.58 4,590
2023-06-14 $29.60 $29.60 $29.60 $29.60 $29.60 0
2023-06-13 $29.60 $29.60 $29.60 $29.60 $29.60 1,830
2023-06-12 $29.36 $29.37 $29.36 $29.37 $29.37 1,000
2023-06-09 $29.72 $29.72 $29.43 $29.43 $29.43 201
2023-06-08 $29.50 $29.50 $29.50 $29.50 $29.50 1
2023-06-07 $29.50 $29.50 $29.50 $29.50 $29.50 3,205
2023-06-06 $28.87 $29.54 $28.87 $29.50 $29.50 5,484
2023-06-05 $28.96 $28.96 $28.87 $28.87 $28.87 300
2023-06-02 $28.48 $28.58 $28.48 $28.58 $28.58 485
2023-06-01 $27.99 $27.99 $27.99 $27.99 $27.99 200
2023-05-31 $27.14 $27.14 $27.14 $27.14 $27.14 11,301
2023-05-30 $27.14 $27.14 $27.14 $27.14 $27.14 10
2023-05-26 $27.14 $27.14 $27.14 $27.14 $27.14 143
2023-05-25 $26.62 $26.62 $26.48 $26.58 $26.58 2,501
2023-05-24 $26.85 $26.85 $26.85 $26.85 $26.85 179
2023-05-23 $28.02 $28.02 $27.97 $27.97 $27.78 1,436
2023-05-22 $27.70 $27.70 $27.70 $27.70 $27.51 20
2023-05-19 $27.70 $27.70 $27.70 $27.70 $27.51 137
2023-05-18 $26.48 $26.48 $26.48 $26.48 $26.30 0
2023-05-17 $26.48 $26.48 $26.48 $26.48 $26.30 330
2023-05-16 $26.61 $26.61 $26.61 $26.61 $26.43 801
2023-05-15 $26.11 $26.60 $26.11 $26.60 $26.42 4,238
2023-05-12 $26.14 $26.14 $25.79 $25.79 $25.61 642
2023-05-11 $27.16 $27.16 $27.16 $27.16 $26.97 0
2023-05-10 $27.08 $27.16 $27.08 $27.16 $26.97 200
2023-05-09 $25.53 $25.53 $25.53 $25.53 $25.36 0
2023-05-08 $25.53 $25.53 $25.53 $25.53 $25.36 0
2023-05-05 $25.53 $25.53 $25.53 $25.53 $25.53 1,836
2023-05-04 $26.11 $26.11 $26.11 $26.11 $26.11 30
2023-05-03 $26.11 $26.11 $26.11 $26.11 $26.11 0
2023-05-02 $26.11 $26.11 $26.11 $26.11 $26.11 71
2023-05-01 $26.12 $26.12 $26.07 $26.11 $26.11 952
2023-04-28 $25.82 $25.82 $25.81 $25.81 $25.81 1,435
2023-04-27 $25.77 $25.77 $25.77 $25.77 $25.77 179
2023-04-26 $25.50 $25.55 $25.41 $25.41 $25.41 1,575
2023-04-25 $25.39 $25.39 $25.39 $25.39 $25.39 100
2023-04-24 $25.09 $25.88 $25.09 $25.88 $25.88 1,301
2023-04-21 $25.55 $25.55 $25.55 $25.55 $25.55 126
2023-04-20 $25.96 $25.96 $25.96 $25.96 $25.96 0
2023-04-19 $25.96 $25.96 $25.96 $25.96 $25.96 3
2023-04-18 $25.96 $25.96 $25.96 $25.96 $25.96 0
2023-04-17 $25.96 $25.96 $25.96 $25.96 $25.96 0
2023-04-14 $25.96 $25.96 $25.96 $25.96 $25.96 385
2023-04-13 $25.00 $25.00 $25.00 $25.00 $25.00 0
2023-04-12 $25.00 $25.00 $25.00 $25.00 $25.00 0
2023-04-11 $25.00 $25.00 $25.00 $25.00 $25.00 27
2023-04-10 $24.90 $25.00 $24.90 $25.00 $25.00 1,270
2023-04-06 $24.75 $24.76 $24.75 $24.76 $24.76 622
2023-04-05 $25.80 $25.80 $25.52 $25.60 $25.60 7,629
2023-04-04 $25.75 $25.75 $25.75 $25.75 $25.75 105
2023-04-03 $25.25 $25.75 $25.25 $25.75 $25.75 1,300
2023-03-31 $24.77 $24.88 $24.77 $24.88 $24.88 1,643
2023-03-30 $24.31 $24.42 $24.31 $24.42 $24.42 701
2023-03-29 $24.03 $24.03 $24.03 $24.03 $24.03 100
2023-03-28 $24.05 $24.05 $24.05 $24.05 $24.05 757
2023-03-27 $23.60 $24.01 $23.60 $24.01 $24.01 274
2023-03-24 $24.01 $24.01 $24.01 $24.01 $24.01 117
2023-03-23 $24.01 $24.01 $24.01 $24.01 $24.01 125
2023-03-22 $23.60 $23.60 $23.60 $23.60 $23.60 0
2023-03-21 $23.60 $23.60 $23.60 $23.60 $23.60 0
2023-03-20 $23.60 $23.60 $23.60 $23.60 $23.60 0
2023-03-17 $23.60 $23.60 $23.60 $23.60 $23.60 20
2023-03-16 $23.64 $23.64 $23.60 $23.60 $23.60 255
2023-03-15 $25.01 $25.01 $25.01 $25.01 $25.01 0
2023-03-14 $25.01 $25.01 $25.01 $25.01 $25.01 0
2023-03-13 $25.01 $25.01 $25.01 $25.01 $25.01 0
2023-03-10 $25.09 $25.09 $24.99 $25.01 $25.01 1,765
2023-03-09 $25.83 $25.83 $25.83 $25.83 $25.83 129
2023-03-08 $25.41 $25.74 $25.41 $25.74 $25.74 219
2023-03-07 $25.90 $25.90 $25.90 $25.90 $25.90 0
2023-03-06 $26.30 $26.30 $25.90 $25.90 $25.90 3,095
2023-03-03 $25.13 $25.60 $25.13 $25.60 $25.60 1,802
2023-03-02 $25.22 $25.22 $25.22 $25.22 $25.22 215
2023-03-01 $25.52 $25.52 $25.32 $25.32 $25.32 301
2023-02-28 $25.35 $25.35 $25.35 $25.35 $25.35 7,564
2023-02-27 $25.31 $25.31 $25.31 $25.31 $25.31 0
2023-02-24 $25.50 $25.50 $25.06 $25.31 $25.31 675
2023-02-23 $26.06 $26.06 $26.06 $26.06 $26.06 0
2023-02-22 $26.06 $26.06 $26.06 $26.06 $26.06 771
2023-02-21 $25.93 $25.93 $25.93 $25.93 $25.76 364
2023-02-17 $26.69 $26.96 $26.69 $26.96 $26.78 300
2023-02-16 $27.16 $27.16 $27.16 $27.16 $26.98 10
2023-02-15 $27.16 $27.16 $27.16 $27.16 $26.98 100
2023-02-14 $27.40 $27.40 $27.40 $27.40 $27.22 250
2023-02-13 $27.80 $27.80 $27.80 $27.80 $27.80 75
2023-02-10 $27.09 $27.82 $27.09 $27.80 $27.80 5,234
2023-02-09 $26.62 $26.62 $26.62 $26.62 $26.62 600
2023-02-08 $26.94 $27.06 $26.94 $27.06 $27.06 415
2023-02-07 $27.23 $27.27 $26.48 $26.82 $26.82 2,265
2023-02-06 $27.70 $27.70 $27.52 $27.52 $27.52 8,759
2023-02-03 $27.90 $27.92 $27.74 $27.74 $27.74 10,360
2023-02-02 $28.50 $29.61 $28.50 $29.32 $29.32 650
2023-02-01 $28.16 $29.07 $28.16 $29.07 $29.07 315
2023-01-31 $26.41 $28.22 $26.41 $28.22 $28.22 27,455
2023-01-30 $27.95 $27.95 $27.95 $27.95 $27.95 432
2023-01-27 $27.95 $27.95 $27.95 $27.95 $27.95 0
2023-01-26 $27.95 $27.95 $27.95 $27.95 $27.95 300
2023-01-25 $27.59 $27.59 $27.50 $27.50 $27.50 550
2023-01-24 $27.77 $27.77 $27.76 $27.76 $27.76 2,850
2023-01-23 $27.42 $27.42 $27.42 $27.42 $27.42 307
2023-01-20 $26.74 $26.74 $26.74 $26.74 $26.74 0
2023-01-19 $26.74 $26.74 $26.74 $26.74 $26.74 115
2023-01-18 $28.10 $28.10 $27.65 $27.65 $27.65 1,560
2023-01-17 $27.57 $27.57 $27.57 $27.57 $27.57 875
2023-01-13 $27.31 $27.36 $27.31 $27.36 $27.36 260
2023-01-12 $27.42 $27.42 $27.42 $27.42 $27.42 19
2023-01-11 $27.42 $27.42 $27.42 $27.42 $27.42 300
2023-01-10 $26.79 $26.79 $26.79 $26.79 $26.79 6
2023-01-09 $26.79 $26.79 $26.79 $26.79 $26.79 510
2023-01-06 $26.05 $26.05 $25.95 $25.95 $25.95 671
2023-01-05 $24.69 $24.81 $24.66 $24.81 $24.81 3,472
2023-01-04 $24.92 $24.92 $24.92 $24.92 $24.92 39
2023-01-03 $24.65 $24.92 $24.65 $24.92 $24.92 1,419
2022-12-30 $24.91 $24.91 $24.91 $24.91 $24.91 18,160
2022-12-29 $24.92 $24.92 $24.92 $24.92 $24.92 17
2022-12-28 $24.92 $24.92 $24.92 $24.92 $24.92 1,000
2022-12-27 $24.92 $24.92 $24.92 $24.92 $24.92 0
2022-12-23 $24.92 $24.92 $24.92 $24.92 $24.92 0
2022-12-22 $24.92 $24.92 $24.92 $24.92 $24.92 0
2022-12-21 $24.63 $24.92 $24.63 $24.92 $24.92 700
2022-12-20 $23.25 $23.25 $23.25 $23.25 $23.25 0
2022-12-19 $23.25 $23.25 $23.25 $23.25 $23.25 0
2022-12-16 $23.25 $23.25 $23.25 $23.25 $23.25 1,300
2022-12-15 $25.81 $25.81 $25.81 $25.81 $25.81 0
2022-12-14 $25.81 $25.81 $25.81 $25.81 $25.81 0
2022-12-13 $27.42 $27.42 $25.81 $25.81 $25.81 1,600
2022-12-12 $25.32 $25.32 $25.32 $25.32 $25.32 0
2022-12-09 $25.32 $25.32 $25.32 $25.32 $25.32 500
2022-12-08 $25.08 $25.14 $25.08 $25.14 $25.14 214
2022-12-07 $24.03 $24.03 $24.03 $24.03 $24.03 100
2022-12-06 $23.82 $23.82 $23.82 $23.82 $23.82 500
2022-12-05 $24.54 $24.54 $24.37 $24.37 $24.37 8,616
2022-12-02 $25.40 $25.40 $25.40 $25.40 $25.40 93
2022-12-01 $25.40 $25.40 $25.40 $25.40 $25.40 0
2022-11-30 $25.02 $25.40 $25.02 $25.40 $25.40 6,241
2022-11-29 $24.34 $24.67 $24.32 $24.66 $24.66 1,010
2022-11-28 $24.39 $24.39 $24.38 $24.38 $24.38 1,008
2022-11-25 $24.26 $24.26 $24.26 $24.26 $24.26 398
2022-11-23 $23.70 $23.70 $23.70 $23.70 $23.70 0
2022-11-22 $23.70 $23.70 $23.70 $23.70 $23.52 0
2022-11-21 $23.70 $23.70 $23.70 $23.70 $23.52 100
2022-11-18 $23.44 $23.44 $23.44 $23.44 $23.27 100
2022-11-17 $23.20 $23.20 $23.20 $23.20 $23.03 100
2022-11-16 $23.82 $23.82 $23.82 $23.82 $23.64 400
2022-11-15 $24.42 $24.42 $24.14 $24.14 $23.96 1,700
2022-11-14 $24.48 $24.48 $24.48 $24.48 $24.30 100
2022-11-11 $24.71 $24.84 $24.68 $24.83 $24.65 9,773
2022-11-10 $23.80 $24.58 $23.80 $24.57 $24.39 3,180
2022-11-09 $22.29 $22.29 $22.29 $22.29 $22.12 25
2022-11-08 $22.29 $22.29 $22.29 $22.29 $22.12 0
2022-11-07 $22.46 $22.46 $22.27 $22.29 $22.12 500
2022-11-04 $20.23 $20.23 $20.23 $20.23 $20.23 11
2022-11-03 $18.73 $20.23 $18.73 $20.23 $20.23 1,717
2022-11-02 $20.85 $20.85 $20.85 $20.85 $20.85 30
2022-11-01 $21.31 $21.31 $20.18 $20.85 $20.85 1,749
2022-10-31 $20.84 $20.84 $20.84 $20.84 $20.84 8
2022-10-28 $20.84 $20.84 $20.84 $20.84 $20.84 502
2022-10-27 $19.79 $19.79 $19.79 $19.79 $19.79 107
2022-10-26 $19.79 $19.79 $19.79 $19.79 $19.79 42
2022-10-25 $19.79 $19.79 $19.79 $19.79 $19.79 176
2022-10-24 $19.05 $19.05 $19.05 $19.05 $19.05 104
2022-10-21 $18.32 $18.32 $18.32 $18.32 $18.32 0
2022-10-20 $18.32 $18.32 $18.32 $18.32 $18.32 200
2022-10-19 $18.68 $18.68 $18.68 $18.68 $18.68 1,386
2022-10-18 $18.68 $18.68 $18.68 $18.68 $18.68 170
2022-10-17 $18.80 $18.81 $18.68 $18.68 $18.68 1,821
2022-10-14 $18.34 $18.34 $18.34 $18.34 $18.34 2,021
2022-10-13 $18.32 $18.56 $18.32 $18.56 $18.56 2,100
2022-10-12 $18.01 $18.01 $18.01 $18.01 $18.01 0
2022-10-11 $18.00 $18.01 $18.00 $18.01 $18.01 1,066
2022-10-10 $18.21 $18.21 $18.21 $18.21 $18.21 30
2022-10-07 $18.36 $18.36 $18.20 $18.21 $18.21 938
2022-10-06 $18.85 $18.85 $18.85 $18.85 $18.85 63
2022-10-05 $18.71 $18.85 $18.71 $18.85 $18.85 2,836
2022-10-04 $19.06 $19.31 $19.00 $19.31 $19.31 1,530
2022-10-03 $18.57 $18.57 $18.57 $18.57 $18.57 524
2022-09-30 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-09-29 $17.89 $17.90 $17.89 $17.90 $17.90 482
2022-09-28 $17.87 $18.01 $17.83 $17.98 $17.98 4,810
2022-09-27 $17.00 $17.18 $17.00 $17.18 $17.18 13,500
2022-09-26 $17.18 $17.18 $17.11 $17.11 $17.11 3,026
2022-09-23 $17.90 $17.90 $17.46 $17.48 $17.48 900
2022-09-22 $19.33 $19.33 $19.33 $19.33 $19.33 0
2022-09-21 $19.73 $19.73 $19.33 $19.33 $19.33 530
2022-09-20 $19.52 $19.52 $19.52 $19.52 $19.52 260
2022-09-19 $20.16 $20.22 $20.16 $20.19 $20.19 3,779
2022-09-16 $19.98 $19.98 $19.61 $19.66 $19.66 2,270
2022-09-15 $21.86 $21.86 $21.86 $21.86 $21.86 0
2022-09-14 $21.86 $21.86 $21.86 $21.86 $21.86 85
2022-09-13 $21.86 $21.86 $21.86 $21.86 $21.86 0
2022-09-12 $21.86 $21.86 $21.86 $21.86 $21.86 250
2022-09-09 $21.62 $21.62 $21.62 $21.62 $21.62 283
2022-09-08 $20.48 $20.77 $20.44 $20.50 $20.50 1,525
2022-09-07 $19.98 $19.98 $19.98 $19.98 $19.98 215
2022-09-06 $20.90 $21.23 $20.83 $20.83 $20.83 3,871
2022-09-02 $20.73 $20.73 $20.73 $20.73 $20.73 103
2022-09-01 $20.51 $20.67 $20.51 $20.67 $20.67 370
2022-08-31 $21.00 $21.49 $21.00 $21.49 $21.49 8,278
2022-08-30 $20.97 $21.22 $20.97 $21.22 $21.22 1,100
2022-08-29 $22.05 $22.05 $22.05 $22.05 $22.05 0
2022-08-26 $22.11 $22.11 $22.05 $22.05 $22.05 280
2022-08-25 $21.39 $21.39 $21.39 $21.39 $21.39 0
2022-08-24 $21.39 $21.39 $21.39 $21.39 $21.39 1
2022-08-23 $21.39 $21.39 $21.39 $21.39 $21.39 1,041
2022-08-22 $20.90 $21.05 $20.90 $21.05 $21.05 2,800
2022-08-19 $21.02 $21.16 $21.02 $21.16 $21.16 1,100
2022-08-18 $21.50 $21.70 $21.50 $21.70 $21.70 900
2022-08-17 $22.00 $22.00 $21.21 $21.21 $21.21 700
2022-08-16 $22.24 $22.24 $21.73 $21.77 $21.58 2,512
2022-08-15 $22.80 $22.80 $22.80 $22.80 $22.60 0
2022-08-12 $22.80 $22.80 $22.80 $22.80 $22.60 0
2022-08-11 $22.80 $22.80 $22.80 $22.80 $22.60 100
2022-08-10 $22.30 $22.80 $22.30 $22.80 $22.60 778
2022-08-09 $21.94 $22.02 $21.94 $21.99 $21.80 2,551
2022-08-08 $22.36 $22.36 $22.36 $22.36 $22.16 250
2022-08-05 $21.49 $21.49 $21.46 $21.48 $21.29 1,772
2022-08-04 $22.38 $22.55 $22.29 $22.30 $22.11 961
2022-08-03 $23.33 $23.33 $23.29 $23.29 $23.09 1,434
2022-08-02 $21.69 $21.69 $21.69 $21.69 $21.50 0
2022-08-01 $21.69 $21.69 $21.69 $21.69 $21.50 0
2022-07-29 $21.73 $21.73 $21.69 $21.69 $21.50 2,160
2022-07-28 $20.56 $20.56 $20.56 $20.56 $20.38 0
2022-07-27 $20.72 $20.72 $20.56 $20.56 $20.38 3,754
2022-07-26 $20.68 $20.69 $20.62 $20.66 $20.48 600
2022-07-25 $21.00 $21.00 $21.00 $21.00 $20.82 100
2022-07-22 $21.13 $21.13 $21.13 $21.13 $20.95 2,086
2022-07-21 $20.78 $20.78 $20.78 $20.78 $20.60 800
2022-07-20 $19.99 $19.99 $19.99 $19.99 $19.82 0
2022-07-19 $19.71 $20.01 $19.71 $19.99 $19.82 2,550
2022-07-18 $18.88 $18.88 $18.88 $18.88 $18.72 2,560
2022-07-15 $18.88 $18.88 $18.88 $18.88 $18.72 0
2022-07-14 $18.88 $18.88 $18.88 $18.88 $18.72 100
2022-07-13 $18.34 $19.08 $18.34 $19.00 $18.84 1,580
2022-07-12 $19.80 $19.80 $19.80 $19.80 $19.63 34
2022-07-11 $20.07 $20.07 $19.80 $19.80 $19.63 3,390
2022-07-08 $20.48 $20.48 $20.48 $20.48 $20.30 100
2022-07-07 $20.11 $20.61 $20.11 $20.52 $20.34 1,418
2022-07-06 $19.25 $19.50 $19.25 $19.50 $19.33 337
2022-07-05 $20.20 $20.20 $19.43 $19.43 $19.26 5,410
2022-07-01 $21.00 $21.00 $21.00 $21.00 $20.82 0
2022-06-30 $20.66 $21.00 $20.49 $21.00 $20.82 2,900
2022-06-29 $21.07 $21.07 $21.07 $21.07 $20.89 700
2022-06-28 $21.85 $21.85 $21.32 $21.32 $21.14 2,610
2022-06-27 $21.61 $21.61 $21.61 $21.61 $21.42 500
2022-06-24 $20.29 $21.13 $20.23 $21.13 $20.95 6,545
2022-06-23 $19.79 $19.87 $19.72 $19.87 $19.70 7,668
2022-06-22 $22.24 $22.24 $20.74 $20.80 $20.62 1,225
2022-06-21 $23.01 $23.01 $22.81 $22.81 $22.61 1,672
2022-06-17 $21.87 $22.08 $21.85 $22.08 $21.89 9,965
2022-06-16 $23.59 $23.59 $23.59 $23.59 $23.39 100
2022-06-15 $24.40 $24.84 $24.40 $24.84 $24.63 700
2022-06-14 $24.66 $24.66 $24.66 $24.66 $24.45 1
2022-06-13 $24.63 $24.72 $24.63 $24.66 $24.45 410
2022-06-10 $25.90 $25.91 $25.72 $25.72 $25.50 910
2022-06-09 $27.13 $27.13 $27.13 $27.13 $26.90 114
2022-06-08 $27.23 $27.23 $27.23 $27.23 $27.00 422
2022-06-07 $27.31 $27.31 $27.20 $27.25 $27.02 1,767
2022-06-06 $27.00 $27.08 $27.00 $27.08 $26.85 504
2022-06-03 $27.01 $27.01 $27.01 $27.01 $26.78 100
2022-06-02 $27.06 $27.29 $27.06 $27.29 $27.06 500
2022-06-01 $26.75 $26.77 $26.66 $26.77 $26.54 4,210
2022-05-31 $26.63 $26.63 $26.63 $26.63 $26.40 9,864
2022-05-27 $26.63 $26.63 $26.63 $26.63 $26.40 4,037
2022-05-26 $25.71 $25.72 $25.71 $25.72 $25.50 500
2022-05-25 $25.34 $25.55 $25.28 $25.55 $25.33 5,540
2022-05-24 $25.15 $25.64 $25.08 $25.53 $25.13 7,100
2022-05-23 $25.85 $25.85 $25.85 $25.85 $25.44 0
2022-05-20 $25.85 $25.85 $25.85 $25.85 $25.44 0
2022-05-19 $25.75 $25.85 $25.75 $25.85 $25.44 350
2022-05-18 $25.93 $25.99 $25.56 $25.56 $25.16 300
2022-05-17 $26.53 $26.53 $26.53 $26.53 $26.11 540
2022-05-16 $25.46 $25.48 $25.46 $25.48 $25.08 900
2022-05-13 $26.01 $26.01 $26.01 $26.01 $25.60 0
2022-05-12 $26.01 $26.01 $26.01 $26.01 $25.60 0
2022-05-11 $25.77 $26.01 $25.77 $26.01 $25.60 1,000
2022-05-10 $27.21 $27.21 $25.92 $26.05 $25.64 8,153
2022-05-09 $26.98 $27.23 $26.82 $26.98 $26.56 900
2022-05-06 $28.22 $28.24 $28.22 $28.24 $27.80 1,173
2022-05-05 $29.04 $29.04 $29.04 $29.04 $28.58 100
2022-05-04 $28.00 $29.01 $28.00 $29.01 $28.55 2,850
2022-05-03 $27.91 $27.91 $27.91 $27.91 $27.47 0
2022-05-02 $27.83 $28.10 $27.70 $27.91 $27.47 4,315
2022-04-29 $28.84 $28.85 $28.16 $28.16 $27.72 1,327
2022-04-28 $28.12 $28.91 $28.12 $28.91 $28.46 210
2022-04-27 $27.02 $28.29 $27.02 $28.16 $27.72 1,964
2022-04-26 $28.00 $28.00 $28.00 $28.00 $27.56 0
2022-04-25 $27.36 $28.00 $27.36 $28.00 $27.56 500
2022-04-22 $29.54 $29.54 $28.51 $28.51 $28.06 695
2022-04-21 $31.20 $31.20 $31.20 $31.20 $30.71 110
2022-04-20 $31.99 $31.99 $31.99 $31.99 $31.49 772
2022-04-19 $30.91 $30.91 $30.91 $30.91 $30.43 150
2022-04-18 $30.47 $30.50 $30.47 $30.50 $30.02 281
2022-04-14 $30.09 $30.09 $30.05 $30.06 $29.59 1,300
2022-04-13 $30.10 $30.54 $30.10 $30.50 $30.02 900
2022-04-12 $29.43 $29.44 $29.35 $29.40 $28.94 1,200
2022-04-11 $29.37 $29.37 $29.37 $29.37 $28.91 0
2022-04-08 $29.39 $29.39 $29.37 $29.37 $28.91 800
2022-04-07 $29.09 $29.49 $29.09 $29.23 $28.77 870
2022-04-06 $29.46 $29.46 $29.05 $29.07 $28.61 1,300
2022-04-05 $30.08 $30.11 $29.99 $29.99 $29.52 3,597
2022-04-04 $29.74 $30.44 $29.69 $30.42 $29.94 7,400
2022-04-01 $28.62 $29.72 $28.62 $29.72 $29.25 3,221
2022-03-31 $30.37 $30.37 $30.12 $30.12 $29.65 925
2022-03-30 $30.50 $30.63 $30.50 $30.63 $30.15 450
2022-03-29 $30.11 $30.36 $30.00 $30.36 $29.88 3,745
2022-03-28 $30.28 $30.28 $30.28 $30.28 $29.80 130
2022-03-25 $31.01 $31.02 $30.11 $30.50 $30.02 1,482
2022-03-24 $31.05 $31.05 $30.76 $31.01 $30.52 1,984
2022-03-23 $31.43 $31.67 $31.43 $31.62 $31.12 1,900
2022-03-22 $31.40 $31.41 $31.34 $31.34 $30.85 600
2022-03-21 $31.65 $31.76 $31.64 $31.64 $31.14 782
2022-03-18 $30.79 $31.45 $30.61 $31.45 $30.96 4,126
2022-03-17 $30.47 $30.71 $30.28 $30.71 $30.23 302
2022-03-16 $29.74 $29.88 $29.53 $29.73 $29.26 500
2022-03-15 $28.87 $29.23 $28.79 $29.23 $28.77 600
2022-03-14 $28.86 $28.97 $28.86 $28.97 $28.52 307
2022-03-11 $29.82 $30.00 $29.50 $29.50 $29.04 695
2022-03-10 $28.57 $29.00 $28.57 $29.00 $28.55 418
2022-03-09 $28.40 $28.94 $28.40 $28.59 $28.14 2,110
2022-03-08 $28.85 $28.85 $28.02 $28.02 $27.58 1,058
2022-03-07 $29.05 $29.34 $29.05 $29.27 $28.81 4,587
2022-03-04 $29.62 $29.62 $28.78 $28.78 $28.33 1,545
2022-03-03 $29.90 $30.11 $29.90 $30.08 $29.61 1,833
2022-03-02 $29.37 $29.77 $29.37 $29.50 $29.04 1,313
2022-03-01 $29.02 $29.02 $29.02 $29.02 $28.56 0
2022-02-28 $29.09 $29.09 $28.76 $29.02 $28.56 2,122
2022-02-25 $28.90 $28.90 $28.82 $28.82 $28.37 210
2022-02-24 $28.11 $28.34 $28.00 $28.34 $27.90 900
2022-02-23 $29.76 $29.76 $29.25 $29.25 $28.79 210
2022-02-22 $29.60 $29.62 $29.32 $29.55 $28.91 1,000
2022-02-18 $29.97 $29.97 $29.42 $29.42 $28.79 1,200
2022-02-17 $30.29 $30.61 $30.29 $30.61 $29.95 1,480
2022-02-16 $29.82 $30.05 $29.82 $30.05 $29.40 1,100
2022-02-15 $29.87 $29.87 $29.78 $29.85 $29.21 1,203
2022-02-14 $29.39 $29.68 $29.35 $29.49 $28.85 1,204
2022-02-11 $30.03 $30.10 $29.55 $29.55 $28.91 4,300
2022-02-10 $29.51 $30.35 $29.36 $30.11 $29.46 3,700
2022-02-09 $29.04 $29.17 $28.58 $29.17 $28.54 612
2022-02-08 $27.22 $27.84 $27.10 $27.84 $27.24 3,400
2022-02-07 $27.20 $27.46 $27.13 $27.40 $26.81 5,364
2022-02-04 $26.99 $27.22 $26.93 $27.17 $26.58 1,854
2022-02-03 $27.12 $27.12 $27.02 $27.10 $26.52 1,000
2022-02-02 $27.87 $27.87 $27.66 $27.72 $27.12 6,293
2022-02-01 $27.91 $27.91 $27.77 $27.91 $27.31 2,018
2022-01-31 $28.41 $28.64 $27.86 $27.95 $27.35 5,699
2022-01-28 $27.09 $28.02 $27.09 $28.02 $27.42 15,384
2022-01-27 $26.98 $27.00 $26.57 $26.58 $26.01 902
2022-01-26 $27.29 $27.56 $26.75 $26.75 $26.17 775
2022-01-25 $26.94 $26.94 $26.89 $26.89 $26.31 300
2022-01-24 $26.96 $27.29 $26.95 $27.29 $26.70 800
2022-01-21 $27.73 $27.92 $27.50 $27.56 $26.97 1,800
2022-01-20 $28.35 $28.35 $28.11 $28.13 $27.52 1,375
2022-01-19 $28.01 $28.25 $28.01 $28.05 $27.44 1,400
2022-01-18 $27.83 $27.83 $27.45 $27.72 $27.12 2,210
2022-01-14 $27.15 $27.15 $26.92 $27.10 $26.52 935
2022-01-13 $26.74 $27.04 $26.61 $26.98 $26.40 1,265
2022-01-12 $26.46 $26.59 $26.46 $26.59 $26.02 202
2022-01-11 $24.72 $25.72 $24.72 $25.70 $25.15 900
2022-01-10 $24.89 $25.12 $24.89 $25.03 $24.49 3,000
2022-01-07 $25.39 $25.69 $25.28 $25.51 $24.96 1,700
2022-01-06 $25.02 $25.41 $24.87 $25.41 $24.86 3,170
2022-01-05 $25.44 $25.44 $24.86 $24.86 $24.32 12,106
2022-01-04 $25.25 $25.25 $25.25 $25.25 $24.71 0
2022-01-03 $25.25 $25.25 $25.25 $25.25 $24.71 0
2021-12-31 $25.25 $25.25 $25.25 $25.25 $24.71 2,700
2021-12-30 $25.00 $25.00 $25.00 $25.00 $24.46 350
2021-12-29 $25.29 $25.31 $24.86 $24.86 $24.32 637
2021-12-28 $22.10 $22.10 $22.10 $22.10 $21.62 200
2021-12-27 $24.87 $24.87 $24.87 $24.87 $24.33 0
2021-12-23 $24.87 $24.87 $24.87 $24.87 $24.33 300
2021-12-22 $24.47 $24.57 $24.47 $24.53 $24.00 551
2021-12-21 $24.11 $24.48 $24.09 $24.48 $23.95 9,481
2021-12-20 $23.30 $23.62 $23.30 $23.59 $23.08 1,441
2021-12-17 $24.25 $24.31 $24.16 $24.31 $23.79 800
2021-12-16 $24.88 $24.88 $24.46 $24.50 $23.97 1,603
2021-12-15 $24.02 $24.50 $24.02 $24.50 $23.97 400
2021-12-14 $24.75 $24.80 $24.62 $24.62 $24.09 1,119
2021-12-13 $25.52 $25.52 $24.80 $25.17 $24.63 8,500
2021-12-10 $25.84 $25.88 $24.91 $25.24 $24.70 3,690
2021-12-09 $26.08 $26.08 $25.74 $25.74 $25.18 314
2021-12-08 $26.23 $26.23 $26.23 $26.23 $25.66 100
2021-12-07 $26.50 $26.85 $26.50 $26.85 $26.27 800
2021-12-06 $24.98 $25.84 $24.98 $25.71 $25.16 3,002
2021-12-03 $25.43 $25.43 $24.78 $24.78 $24.25 341
2021-12-02 $24.86 $25.34 $24.86 $25.34 $24.79 1,400
2021-12-01 $25.38 $25.38 $24.67 $24.67 $24.14 906
2021-11-30 $25.86 $25.86 $25.27 $25.41 $24.86 4,239
2021-11-29 $27.17 $27.28 $26.73 $26.73 $26.15 3,000
2021-11-26 $26.43 $27.05 $26.43 $27.05 $26.47 740
2021-11-24 $27.33 $27.33 $27.28 $27.28 $26.69 300
2021-11-23 $27.59 $27.59 $27.31 $27.31 $26.55 322
2021-11-22 $28.33 $28.38 $27.45 $27.45 $26.68 833
2021-11-19 $28.14 $28.34 $28.14 $28.24 $27.45 534
2021-11-18 $28.75 $28.75 $28.25 $28.25 $27.46 943
2021-11-17 $29.16 $29.18 $29.16 $29.18 $28.37 247
2021-11-16 $29.05 $29.30 $29.05 $29.30 $28.48 251
2021-11-15 $28.98 $28.98 $28.98 $28.98 $28.17 100
2021-11-12 $28.93 $28.93 $28.93 $28.93 $28.12 115
2021-11-11 $28.43 $28.93 $28.36 $28.93 $28.12 430
2021-11-10 $30.15 $30.15 $28.99 $28.99 $28.18 13,712
2021-11-09 $32.23 $32.23 $30.56 $30.56 $29.71 802
2021-11-08 $30.16 $30.54 $30.16 $30.49 $29.64 871
2021-11-05 $29.57 $29.57 $29.46 $29.51 $28.69 2,649
2021-11-04 $29.31 $29.37 $29.22 $29.37 $28.55 420
2021-11-03 $30.18 $30.18 $29.63 $29.63 $28.80 705
2021-11-02 $29.89 $30.07 $29.85 $30.07 $29.23 400
2021-11-01 $29.59 $29.59 $29.59 $29.59 $28.76 0
2021-10-29 $30.01 $30.01 $29.59 $29.59 $28.76 1,406
2021-10-28 $30.06 $30.25 $30.06 $30.22 $29.38 1,543
2021-10-27 $29.74 $30.15 $29.74 $29.76 $28.93 1,005
2021-10-26 $30.55 $30.55 $30.34 $30.44 $29.59 1,460
2021-10-25 $30.25 $30.25 $30.19 $30.19 $29.35 514
2021-10-22 $30.16 $30.43 $30.16 $30.39 $29.54 1,291
2021-10-21 $30.12 $30.19 $29.94 $30.19 $29.35 698
2021-10-20 $30.50 $30.50 $29.48 $29.75 $28.92 4,351
2021-10-19 $28.49 $29.74 $28.49 $29.73 $28.90 1,696
2021-10-18 $27.95 $28.01 $27.94 $28.01 $27.23 1,803
2021-10-15 $27.06 $27.71 $26.87 $27.69 $26.91 8,439
2021-10-14 $27.28 $27.45 $26.95 $26.95 $26.20 1,118
2021-10-13 $26.84 $26.90 $26.53 $26.90 $26.15 1,750
2021-10-12 $26.30 $26.45 $26.30 $26.45 $25.71 700
2021-10-11 $26.30 $26.30 $26.30 $26.30 $25.56 50
2021-10-08 $25.95 $26.35 $25.89 $26.30 $25.56 2,435
2021-10-07 $25.76 $25.76 $25.76 $25.76 $25.04 350
2021-10-06 $24.99 $25.19 $24.83 $25.19 $24.48 33,289
2021-10-05 $25.19 $25.19 $25.19 $25.19 $24.49 8,862
2021-10-04 $24.90 $24.90 $24.70 $24.70 $24.01 300
2021-10-01 $24.55 $24.77 $24.47 $24.77 $24.08 1,337
2021-09-30 $24.86 $25.12 $24.57 $24.71 $24.02 3,287
2021-09-29 $24.43 $24.71 $24.43 $24.71 $24.02 4,000
2021-09-28 $24.52 $24.78 $24.50 $24.78 $24.09 3,121
2021-09-27 $24.73 $25.03 $24.73 $24.97 $24.27 7,600
2021-09-24 $24.76 $24.85 $24.66 $24.69 $24.00 1,900
2021-09-23 $25.10 $25.22 $25.10 $25.18 $24.48 614
2021-09-22 $24.51 $25.07 $24.49 $24.77 $24.08 3,600
2021-09-21 $24.31 $24.40 $24.14 $24.33 $23.65 1,420
2021-09-20 $24.43 $24.43 $23.91 $24.08 $23.41 2,922
2021-09-17 $24.72 $24.75 $24.55 $24.67 $23.98 1,999
2021-09-16 $25.23 $25.42 $25.03 $25.03 $24.33 854
2021-09-15 $25.79 $25.79 $25.77 $25.77 $25.05 1,600
2021-09-14 $25.78 $25.78 $25.78 $25.78 $25.06 40
2021-09-13 $25.80 $25.80 $25.70 $25.78 $25.06 700
2021-09-10 $25.74 $25.74 $25.52 $25.59 $24.88 1,700
2021-09-09 $25.18 $25.48 $24.96 $25.48 $24.77 2,400
2021-09-08 $25.07 $25.22 $25.07 $25.22 $24.52 8,175
2021-09-07 $26.06 $26.06 $25.71 $25.71 $24.99 4,106
2021-09-03 $26.13 $26.13 $25.96 $25.96 $25.24 546
2021-09-02 $25.82 $26.22 $25.82 $25.97 $25.25 4,526
2021-09-01 $26.20 $26.36 $26.20 $26.26 $25.53 1,325
2021-08-31 $25.61 $26.11 $25.53 $26.02 $25.29 8,880
2021-08-30 $25.65 $25.65 $25.36 $25.51 $24.80 7,190
2021-08-27 $25.86 $25.87 $25.54 $25.62 $24.90 3,912
2021-08-26 $25.81 $25.81 $25.81 $25.81 $25.09 320
2021-08-25 $26.17 $26.23 $26.02 $26.09 $25.36 4,594
2021-08-24 $25.45 $25.45 $25.45 $25.45 $24.74 0
2021-08-23 $25.45 $25.45 $25.45 $25.45 $24.74 200
2021-08-20 $25.37 $25.45 $25.37 $25.45 $24.74 308
2021-08-19 $25.48 $25.48 $25.48 $25.48 $24.77 276
2021-08-18 $26.06 $26.22 $25.90 $26.22 $25.49 1,366
2021-08-17 $26.80 $26.80 $26.26 $26.26 $25.35 791
2021-08-16 $27.32 $27.41 $27.24 $27.24 $26.30 1,637
2021-08-13 $27.44 $27.48 $27.44 $27.48 $26.53 6,000
2021-08-12 $26.89 $27.44 $26.89 $27.44 $26.49 450
2021-08-11 $27.43 $27.58 $27.39 $27.40 $26.46 1,634
2021-08-10 $26.83 $26.83 $26.83 $26.83 $25.91 0
2021-08-09 $26.92 $26.93 $26.83 $26.83 $25.91 500
2021-08-06 $27.32 $27.32 $27.01 $27.01 $26.08 2,100
2021-08-05 $27.04 $27.24 $26.93 $27.21 $26.27 11,644
2021-08-04 $26.94 $27.70 $26.71 $26.72 $25.80 2,665
2021-08-03 $25.59 $26.25 $25.59 $26.25 $25.35 500
2021-08-02 $25.65 $25.65 $25.65 $25.65 $24.77 0
2021-07-30 $25.67 $25.67 $25.65 $25.65 $24.77 501
2021-07-29 $25.65 $25.65 $25.65 $25.65 $24.77 300
2021-07-28 $25.14 $25.24 $25.09 $25.18 $24.31 1,160
2021-07-27 $25.49 $25.49 $25.20 $25.20 $24.33 240
2021-07-26 $25.09 $25.14 $25.09 $25.14 $24.27 4,100
2021-07-23 $24.89 $24.89 $24.89 $24.89 $24.03 260
2021-07-22 $24.98 $24.98 $24.98 $24.98 $24.12 140
2021-07-21 $24.93 $25.02 $24.93 $25.02 $24.16 800
2021-07-20 $23.95 $24.11 $23.95 $24.11 $23.28 520
2021-07-19 $24.00 $24.00 $23.60 $23.73 $22.91 675
2021-07-16 $25.26 $25.26 $24.88 $24.88 $24.02 33,240
2021-07-15 $25.17 $25.17 $25.17 $25.17 $24.30 291
2021-07-14 $25.17 $25.17 $24.95 $24.95 $24.09 650
2021-07-13 $25.27 $25.27 $25.27 $25.27 $24.40 917
2021-07-12 $25.47 $25.58 $25.47 $25.58 $24.70 252
2021-07-09 $25.94 $26.33 $25.94 $26.18 $25.28 833
2021-07-08 $25.57 $25.69 $25.57 $25.58 $24.70 1,370
2021-07-07 $25.70 $25.86 $25.70 $25.86 $24.97 891
2021-07-06 $25.64 $25.75 $25.47 $25.74 $24.85 3,193
2021-07-02 $25.94 $25.94 $25.94 $25.94 $25.05 103
2021-07-01 $26.15 $26.15 $26.15 $26.15 $25.25 0
2021-06-30 $26.15 $26.28 $25.98 $26.15 $25.25 1,538
2021-06-29 $26.22 $26.24 $26.14 $26.22 $25.32 1,411
2021-06-28 $26.02 $26.02 $26.02 $26.02 $25.12 1,359
2021-06-25 $26.63 $26.63 $26.63 $26.63 $25.71 204
2021-06-24 $27.26 $27.26 $26.77 $26.78 $25.86 1,040
2021-06-23 $26.96 $27.15 $26.90 $27.09 $26.16 9,117
2021-06-22 $25.84 $26.47 $25.84 $26.47 $25.56 1,505
2021-06-21 $25.61 $26.25 $25.60 $26.10 $25.20 4,460
2021-06-18 $25.85 $25.97 $25.65 $25.65 $24.77 3,417
2021-06-17 $26.54 $26.54 $26.02 $26.23 $25.33 3,704
2021-06-16 $27.15 $27.29 $26.85 $27.06 $26.13 4,504
2021-06-15 $27.60 $27.60 $27.35 $27.41 $26.47 1,904
2021-06-14 $26.83 $27.32 $26.67 $26.81 $25.89 2,110
2021-06-11 $26.37 $26.52 $26.27 $26.36 $25.45 3,851
2021-06-10 $26.26 $26.33 $26.21 $26.33 $25.42 1,882
2021-06-09 $25.74 $25.85 $25.70 $25.74 $24.85 873
2021-06-08 $25.58 $25.80 $25.58 $25.75 $24.86 6,314
2021-06-07 $25.67 $25.70 $25.65 $25.65 $24.77 800
2021-06-04 $25.57 $25.67 $25.49 $25.52 $24.64 3,104
2021-06-03 $25.58 $25.58 $25.40 $25.51 $24.63 2,762
2021-06-02 $25.61 $25.88 $25.48 $25.67 $24.79 5,787
2021-06-01 $25.93 $26.29 $25.77 $25.94 $25.05 2,125
2021-05-28 $25.05 $25.16 $24.83 $24.83 $23.97 925
2021-05-27 $24.64 $25.30 $24.64 $25.03 $24.17 8,420
2021-05-26 $25.65 $25.76 $24.83 $24.83 $23.97 3,138
2021-05-25 $26.69 $26.69 $25.03 $25.69 $24.64 5,213
2021-05-24 $26.89 $26.89 $26.89 $26.89 $25.79 30
2021-05-21 $27.04 $27.04 $26.89 $26.89 $25.79 1,486
2021-05-20 $26.80 $26.89 $26.69 $26.89 $25.79 3,706
2021-05-19 $26.90 $26.96 $26.59 $26.96 $25.85 2,381
2021-05-18 $27.40 $27.58 $27.30 $27.58 $26.45 1,015
2021-05-17 $27.94 $27.94 $27.50 $27.70 $26.56 4,595
2021-05-14 $27.37 $27.88 $27.37 $27.87 $26.73 6,095
2021-05-13 $27.03 $27.59 $27.03 $27.09 $25.98 3,777
2021-05-12 $27.71 $27.71 $27.32 $27.32 $26.20 1,600
2021-05-11 $27.95 $28.00 $27.23 $27.83 $26.69 12,825
2021-05-10 $28.04 $28.57 $28.04 $28.40 $27.23 799
2021-05-07 $27.77 $28.02 $27.77 $27.96 $26.81 840
2021-05-06 $27.43 $27.63 $27.01 $27.63 $26.49 13,330
2021-05-05 $26.20 $27.28 $26.20 $27.28 $26.16 8,066
2021-05-04 $26.19 $26.20 $26.14 $26.20 $25.12 2,486
2021-05-03 $26.03 $26.61 $26.03 $26.35 $25.26 2,429
2021-04-30 $26.24 $26.24 $26.03 $26.11 $25.04 617
2021-04-29 $26.44 $26.77 $26.34 $26.63 $25.54 1,857
2021-04-28 $25.68 $25.72 $25.63 $25.63 $24.58 1,504
2021-04-27 $25.66 $25.66 $25.52 $25.52 $24.47 200
2021-04-26 $25.49 $25.52 $25.27 $25.52 $24.47 1,230
2021-04-23 $25.14 $25.19 $25.14 $25.19 $24.16 600
2021-04-22 $24.72 $25.29 $24.72 $25.29 $24.25 1,200
2021-04-21 $24.22 $24.74 $24.22 $24.74 $23.72 8,100
2021-04-20 $24.65 $24.73 $24.21 $24.21 $23.22 1,718
2021-04-19 $25.10 $25.10 $25.10 $25.10 $24.07 265
2021-04-16 $25.48 $25.48 $25.37 $25.37 $24.33 220
2021-04-15 $25.49 $25.52 $25.18 $25.49 $24.44 2,340
2021-04-14 $25.45 $25.45 $25.41 $25.41 $24.37 200
2021-04-13 $25.80 $25.80 $25.56 $25.56 $24.51 1,476
2021-04-12 $26.23 $26.23 $26.21 $26.21 $25.13 300
2021-04-09 $26.14 $26.27 $26.14 $26.27 $25.19 514
2021-04-08 $26.10 $26.10 $25.76 $25.76 $24.70 1,775
2021-04-07 $26.00 $26.00 $25.77 $25.96 $24.89 1,834
2021-04-06 $26.45 $26.45 $26.25 $26.25 $25.17 2,358
2021-04-05 $26.05 $26.18 $26.04 $26.18 $25.11 357
2021-04-01 $25.60 $25.98 $25.47 $25.91 $24.85 6,111
2021-03-31 $25.45 $25.69 $25.28 $25.54 $24.49 2,009
2021-03-30 $25.09 $25.42 $25.09 $25.37 $24.33 2,335
2021-03-29 $25.43 $25.43 $25.43 $25.43 $24.39 100
2021-03-26 $25.35 $26.33 $25.35 $26.33 $25.25 2,383
2021-03-25 $24.34 $25.25 $24.09 $25.19 $24.16 5,373
2021-03-24 $24.78 $25.09 $24.56 $24.58 $23.57 7,493
2021-03-23 $25.17 $25.29 $24.58 $24.58 $23.57 1,589
2021-03-22 $25.97 $25.99 $25.54 $25.54 $24.49 4,377
2021-03-19 $25.55 $25.65 $25.34 $25.65 $24.60 1,228
2021-03-18 $26.20 $26.20 $25.70 $25.70 $24.65 995
2021-03-17 $25.92 $26.21 $25.92 $26.21 $25.13 200
2021-03-16 $26.08 $26.19 $26.05 $26.19 $25.12 500
2021-03-15 $26.27 $26.28 $26.07 $26.24 $25.16 1,076
2021-03-12 $26.63 $26.63 $26.31 $26.31 $25.23 554
2021-03-11 $26.91 $26.91 $26.91 $26.91 $25.80 621
2021-03-10 $26.33 $26.89 $26.33 $26.89 $25.79 102,354
2021-03-09 $26.47 $26.47 $26.47 $26.47 $25.38 23
2021-03-08 $26.47 $26.47 $26.47 $26.47 $25.38 497
2021-03-05 $25.94 $25.94 $25.85 $25.85 $24.79 17,805
2021-03-04 $26.29 $26.29 $25.72 $25.72 $24.66 300
2021-03-03 $26.59 $26.92 $26.59 $26.80 $25.70 821
2021-03-02 $27.07 $27.07 $27.07 $27.07 $25.96 0
2021-03-01 $26.46 $27.08 $26.46 $27.07 $25.96 884
2021-02-26 $26.10 $26.12 $26.05 $26.05 $24.98 2,403
2021-02-25 $26.21 $26.21 $26.21 $26.21 $25.13 5,028
2021-02-24 $25.10 $26.21 $25.10 $26.21 $25.13 5,028
2021-02-23 $25.02 $25.40 $25.02 $25.34 $24.15 666
2021-02-22 $25.31 $25.31 $25.29 $25.29 $24.10 1,184
2021-02-19 $24.48 $25.24 $24.48 $25.16 $23.98 14,180
2021-02-18 $23.59 $24.25 $23.59 $23.62 $22.51 1,303
2021-02-17 $23.75 $23.75 $23.62 $23.62 $22.51 1,303
2021-02-16 $24.40 $24.53 $24.15 $24.17 $23.03 1,210
2021-02-12 $24.40 $24.40 $24.40 $24.40 $23.25 378
2021-02-11 $24.71 $24.79 $24.70 $24.79 $23.63 380
2021-02-10 $23.50 $23.74 $23.50 $23.74 $22.62 900
2021-02-09 $23.18 $23.18 $22.96 $23.16 $22.07 2,436
2021-02-08 $22.81 $23.14 $22.81 $23.14 $22.05 5,290
2021-02-05 $22.43 $22.50 $22.43 $22.48 $21.42 1,875
2021-02-04 $22.27 $22.27 $22.27 $22.27 $21.22 82
2021-02-03 $22.16 $22.27 $22.16 $22.27 $21.22 3,000
2021-02-02 $21.37 $22.25 $21.37 $22.25 $21.20 4,480
2021-02-01 $21.02 $21.02 $20.96 $20.96 $19.98 9,183
2021-01-29 $20.95 $20.95 $20.95 $20.95 $19.97 475
2021-01-28 $21.44 $21.44 $21.44 $21.44 $20.43 300
2021-01-27 $21.79 $21.79 $21.12 $21.12 $20.13 502
2021-01-26 $22.66 $22.66 $22.66 $22.66 $21.60 0
2021-01-25 $22.83 $22.83 $22.51 $22.66 $21.60 700
2021-01-22 $23.38 $23.38 $23.38 $23.38 $22.28 125
2021-01-21 $23.16 $23.43 $23.16 $23.38 $22.28 2,600
2021-01-20 $23.14 $23.14 $23.14 $23.14 $22.05 400
2021-01-19 $22.91 $22.91 $22.91 $22.91 $21.83 100
2021-01-15 $23.20 $23.22 $23.14 $23.14 $22.05 1,006
2021-01-14 $23.55 $23.55 $23.43 $23.43 $22.33 537
2021-01-13 $23.18 $23.32 $23.18 $23.32 $22.22 1,830
2021-01-12 $23.34 $23.42 $23.34 $23.42 $22.32 416
2021-01-11 $22.88 $23.14 $22.88 $23.11 $22.02 312
2021-01-08 $22.95 $22.95 $22.95 $22.95 $21.87 230
2021-01-07 $23.18 $23.18 $23.18 $23.18 $22.09 400
2021-01-06 $23.00 $23.10 $22.73 $22.73 $21.66 2,525
2021-01-05 $21.63 $21.63 $21.61 $21.61 $20.60 4,686
2021-01-04 $21.37 $21.37 $21.21 $21.26 $20.26 1,334
2020-12-31 $21.01 $21.24 $21.01 $21.23 $20.23 11,774
2020-12-30 $21.16 $21.16 $21.00 $21.00 $20.01 4,225
2020-12-29 $21.17 $21.17 $21.17 $21.17 $20.18 540
2020-12-28 $21.12 $21.12 $21.12 $21.12 $20.13 0
2020-12-24 $21.12 $21.12 $21.12 $21.12 $20.13 230
2020-12-23 $21.14 $21.14 $21.14 $21.14 $20.15 188
2020-12-22 $20.97 $21.23 $20.97 $21.23 $20.23 400
2020-12-21 $21.24 $21.31 $21.24 $21.31 $20.31 900
2020-12-18 $21.52 $21.52 $21.52 $21.52 $20.51 400
2020-12-17 $21.88 $21.88 $21.80 $21.80 $20.78 1,398
2020-12-16 $21.51 $21.51 $21.51 $21.51 $20.50 763
2020-12-15 $21.51 $21.51 $21.51 $21.51 $20.50 0
2020-12-14 $21.51 $21.51 $21.51 $21.51 $20.50 763
2020-12-11 $21.66 $21.66 $21.66 $21.66 $20.64 370
2020-12-10 $21.60 $21.60 $21.54 $21.54 $20.53 225
2020-12-09 $21.71 $21.76 $21.45 $21.45 $20.44 12,100
2020-12-08 $21.76 $21.77 $21.65 $21.72 $20.70 878
2020-12-07 $21.47 $21.47 $21.46 $21.46 $20.46 471
2020-12-04 $21.83 $21.91 $21.83 $21.91 $20.89 1,128
2020-12-03 $20.76 $21.11 $20.76 $21.11 $20.12 321
2020-12-02 $21.01 $21.01 $21.01 $21.01 $20.02 24
2020-12-01 $20.75 $21.01 $20.75 $21.01 $20.02 209
2020-11-30 $20.44 $20.44 $20.05 $20.22 $19.27 9,879
2020-11-27 $20.08 $20.16 $20.08 $20.16 $19.21 776
2020-11-25 $19.99 $20.14 $19.83 $20.14 $19.19 2,950
2020-11-24 $19.38 $20.27 $19.38 $20.24 $19.29 3,414
2020-11-23 $18.92 $19.18 $18.92 $19.18 $18.28 1,065
2020-11-20 $18.65 $18.65 $18.65 $18.65 $17.77 159
2020-11-19 $18.39 $18.80 $18.39 $18.80 $17.92 2,190
2020-11-18 $18.19 $18.52 $18.19 $18.52 $17.65 1,300
2020-11-17 $18.80 $18.80 $18.80 $18.80 $17.77 0
2020-11-16 $17.97 $18.80 $17.97 $18.80 $17.77 905
2020-11-13 $17.62 $17.62 $17.62 $17.62 $16.65 101
2020-11-12 $17.38 $17.38 $17.38 $17.38 $16.43 0
2020-11-11 $17.43 $17.51 $17.38 $17.38 $16.43 600
2020-11-10 $17.38 $17.39 $17.38 $17.39 $16.43 1,058
2020-11-09 $17.96 $17.96 $17.76 $17.76 $16.79 3,277
2020-11-06 $17.11 $17.22 $17.11 $17.22 $16.27 259
2020-11-05 $17.29 $17.29 $17.22 $17.22 $16.27 205
2020-11-04 $16.60 $17.36 $16.60 $17.36 $16.41 640
2020-11-03 $15.87 $15.87 $15.46 $15.46 $14.61 1,731
2020-11-02 $15.53 $15.58 $15.43 $15.48 $14.63 2,080
2020-10-30 $15.18 $15.18 $15.18 $15.18 $14.35 200
2020-10-29 $15.53 $15.62 $15.53 $15.54 $14.69 700
2020-10-28 $15.67 $15.67 $15.67 $15.67 $14.81 200
2020-10-27 $16.21 $16.29 $16.16 $16.16 $15.27 1,262
2020-10-26 $16.42 $16.42 $15.84 $16.04 $15.16 20,915
2020-10-23 $16.89 $16.89 $16.89 $16.89 $15.96 20
2020-10-22 $16.89 $16.89 $16.89 $16.89 $15.96 160
2020-10-21 $16.86 $16.96 $16.75 $16.96 $16.03 600
2020-10-20 $16.70 $16.75 $16.68 $16.75 $15.83 625
2020-10-19 $17.15 $17.15 $17.13 $17.13 $16.19 5,000
2020-10-16 $16.93 $16.93 $16.93 $16.93 $16.00 100
2020-10-15 $16.56 $16.56 $16.56 $16.56 $15.65 0
2020-10-14 $16.56 $16.56 $16.56 $16.56 $15.65 70
2020-10-13 $16.56 $16.56 $16.56 $16.56 $15.65 93
2020-10-12 $16.56 $16.56 $16.56 $16.56 $15.65 5
2020-10-09 $16.56 $16.56 $16.56 $16.56 $15.65 0
2020-10-08 $16.56 $16.56 $16.56 $16.56 $15.65 0
2020-10-07 $16.35 $16.56 $16.35 $16.56 $15.65 500
2020-10-06 $16.39 $16.46 $16.39 $16.45 $15.55 1,509
2020-10-05 $16.29 $16.29 $16.29 $16.29 $15.40 2,220
2020-10-02 $15.39 $15.39 $15.39 $15.39 $14.54 0
2020-10-01 $15.39 $15.39 $15.39 $15.39 $14.54 7
2020-09-30 $15.40 $15.40 $15.39 $15.39 $14.54 5,400
2020-09-29 $15.28 $15.31 $15.19 $15.31 $14.47 4,675
2020-09-28 $15.36 $15.36 $15.00 $15.15 $14.32 301,400
2020-09-25 $14.85 $14.85 $14.85 $14.85 $14.03 30,010
2020-09-24 $14.74 $14.86 $14.74 $14.85 $14.03 34,593
2020-09-23 $14.83 $14.83 $14.81 $14.81 $14.00 4,440
2020-09-22 $15.19 $15.20 $15.19 $15.20 $14.36 1,070
2020-09-21 $15.89 $15.89 $15.89 $15.89 $15.02 0
2020-09-18 $15.89 $15.89 $15.89 $15.89 $15.02 0
2020-09-17 $15.83 $15.89 $15.83 $15.89 $15.02 200
2020-09-16 $15.65 $15.65 $15.65 $15.65 $14.79 1,173
2020-09-15 $15.43 $15.58 $15.43 $15.58 $14.73 383
2020-09-14 $15.39 $15.39 $15.39 $15.39 $14.55 150
2020-09-11 $15.04 $15.04 $15.04 $15.04 $14.21 0
2020-09-10 $15.04 $15.04 $15.04 $15.04 $14.21 0
2020-09-09 $15.04 $15.04 $15.04 $15.04 $14.21 0
2020-09-08 $14.92 $15.04 $14.92 $15.04 $14.21 3,815
2020-09-04 $15.19 $15.19 $15.19 $15.19 $14.35 101
2020-09-03 $15.25 $15.25 $15.25 $15.25 $14.42 87
2020-09-02 $15.25 $15.25 $15.25 $15.25 $14.42 20
2020-09-01 $15.25 $15.25 $15.25 $15.25 $14.42 15
2020-08-31 $15.25 $15.25 $15.25 $15.25 $14.42 2,002
2020-08-28 $15.25 $15.25 $15.25 $15.25 $14.42 0
2020-08-27 $15.25 $15.25 $15.25 $15.25 $14.42 180
2020-08-26 $15.36 $15.36 $15.36 $15.36 $14.51 650
2020-08-25 $15.21 $15.21 $15.21 $15.21 $14.38 0
2020-08-24 $15.34 $15.34 $15.17 $15.21 $14.38 1,593
2020-08-21 $15.09 $15.09 $15.09 $15.09 $14.26 10,570
2020-08-20 $15.62 $15.62 $15.62 $15.62 $14.76 0
2020-08-19 $15.62 $15.62 $15.62 $15.62 $14.76 100
2020-08-18 $15.68 $15.68 $15.68 $15.68 $14.68 39
2020-08-17 $15.70 $15.70 $15.55 $15.68 $14.67 1,300
2020-08-14 $15.50 $15.50 $15.50 $15.50 $14.50 1,100
2020-08-13 $15.50 $15.50 $15.50 $15.50 $14.50 35
2020-08-12 $15.49 $15.50 $15.47 $15.50 $14.50 965
2020-08-11 $15.53 $15.75 $15.52 $15.75 $14.74 3,770
2020-08-10 $15.52 $15.52 $15.52 $15.52 $14.52 1,075
2020-08-07 $15.13 $15.13 $15.13 $15.13 $14.16 4
2020-08-06 $15.07 $15.13 $15.07 $15.13 $14.16 200
2020-08-05 $14.26 $14.92 $14.26 $14.77 $13.82 3,471
2020-08-04 $14.60 $14.60 $14.60 $14.60 $13.66 115
2020-08-03 $14.39 $14.39 $14.39 $14.39 $13.47 0
2020-07-31 $14.39 $14.39 $14.39 $14.39 $13.47 0
2020-07-30 $14.39 $14.39 $14.39 $14.39 $13.47 0
2020-07-29 $14.39 $14.39 $14.39 $14.39 $13.47 0
2020-07-28 $14.39 $14.39 $14.39 $14.39 $13.47 120
2020-07-27 $14.11 $14.11 $14.11 $14.11 $13.20 100
2020-07-24 $13.92 $13.92 $13.92 $13.92 $13.03 0
2020-07-23 $13.92 $13.92 $13.92 $13.92 $13.03 50
2020-07-22 $13.92 $13.92 $13.92 $13.92 $13.02 50
2020-07-21 $14.19 $14.20 $13.85 $13.92 $13.03 2,718
2020-07-20 $14.06 $14.06 $13.93 $13.98 $13.08 6,524
2020-07-17 $14.14 $14.14 $14.14 $14.14 $13.23 817
2020-07-16 $14.29 $14.39 $14.29 $14.39 $13.47 700
2020-07-15 $13.98 $13.98 $13.98 $13.98 $13.08 0
2020-07-14 $13.98 $13.98 $13.98 $13.98 $13.08 293
2020-07-13 $14.01 $14.01 $13.98 $13.98 $13.08 696
2020-07-10 $13.75 $13.75 $13.75 $13.75 $12.87 0
2020-07-09 $13.75 $13.75 $13.75 $13.75 $12.87 9
2020-07-08 $13.75 $13.75 $13.75 $13.75 $12.87 43
2020-07-07 $13.77 $13.77 $13.75 $13.75 $12.87 1,695
2020-07-06 $13.86 $13.86 $13.86 $13.86 $12.97 530
2020-07-02 $14.21 $14.21 $14.21 $14.21 $13.30 0
2020-07-01 $14.21 $14.21 $14.21 $14.21 $13.30 0
2020-06-30 $14.21 $14.21 $14.21 $14.21 $13.30 102
2020-06-29 $14.21 $14.21 $14.21 $14.21 $13.30 0
2020-06-26 $14.21 $14.21 $14.21 $14.21 $13.30 4
2020-06-25 $14.21 $14.21 $14.21 $14.21 $13.30 35
2020-06-24 $14.21 $14.21 $14.21 $14.21 $13.30 10
2020-06-23 $14.21 $14.21 $14.21 $14.21 $13.30 0
2020-06-22 $14.21 $14.21 $14.21 $14.21 $13.30 0
2020-06-19 $14.21 $14.21 $14.21 $14.21 $13.30 100
2020-06-18 $13.95 $14.10 $13.94 $14.10 $13.19 836
2020-06-17 $13.85 $13.85 $13.85 $13.85 $12.96 0
2020-06-16 $13.85 $13.85 $13.85 $13.85 $12.96 65
2020-06-15 $13.86 $13.86 $13.85 $13.85 $12.96 300
2020-06-12 $13.94 $13.94 $13.60 $13.60 $12.73 610
2020-06-11 $14.76 $14.76 $14.51 $14.60 $13.66 775
2020-06-10 $15.24 $15.24 $15.24 $15.24 $14.26 0
2020-06-09 $15.24 $15.24 $15.24 $15.24 $14.26 50
2020-06-08 $15.24 $15.24 $15.24 $15.24 $14.26 122
2020-06-05 $15.24 $15.24 $15.24 $15.24 $14.26 1,067
2020-06-04 $13.32 $13.32 $13.32 $13.32 $12.46 20
2020-06-03 $13.32 $13.32 $13.32 $13.32 $12.46 0
2020-06-02 $13.32 $13.32 $13.32 $13.32 $12.46 0
2020-06-01 $13.32 $13.32 $13.32 $13.32 $12.46 0
2020-05-29 $13.32 $13.32 $13.32 $13.32 $12.46 13,768
2020-05-28 $13.26 $13.26 $13.26 $13.26 $12.41 100
2020-05-27 $13.47 $13.47 $13.47 $13.47 $12.60 219
2020-05-26 $13.14 $13.14 $13.14 $13.14 $12.30 200
2020-05-22 $12.57 $12.57 $12.57 $12.57 $11.76 10
2020-05-21 $12.67 $12.67 $12.57 $12.57 $11.76 398
2020-05-20 $12.50 $12.50 $12.50 $12.50 $11.70 3,211
2020-05-19 $12.40 $12.40 $12.40 $12.40 $11.47 1,000
2020-05-18 $12.46 $12.46 $12.46 $12.46 $11.52 0
2020-05-15 $12.46 $12.46 $12.46 $12.46 $11.52 0
2020-05-14 $12.46 $12.46 $12.46 $12.46 $11.52 0
2020-05-13 $12.46 $12.46 $12.46 $12.46 $11.52 2,156
2020-05-12 $12.46 $12.46 $12.46 $12.46 $11.52 0
2020-05-11 $12.46 $12.46 $12.46 $12.46 $11.52 100
2020-05-08 $12.63 $12.63 $12.63 $12.63 $11.68 586
2020-05-07 $12.52 $12.52 $12.52 $12.52 $11.58 542
2020-05-06 $12.43 $12.43 $12.43 $12.43 $11.50 43
2020-05-05 $12.42 $12.43 $12.42 $12.43 $11.50 3,956
2020-05-04 $12.60 $12.60 $12.60 $12.60 $11.65 0
2020-05-01 $12.60 $12.60 $12.60 $12.60 $11.65 16
2020-04-30 $12.60 $12.60 $12.60 $12.60 $11.65 190
2020-04-29 $12.71 $12.79 $12.66 $12.79 $11.83 4,000
2020-04-28 $11.81 $11.81 $11.81 $11.81 $10.92 0
2020-04-27 $11.81 $11.81 $11.81 $11.81 $10.92 0
2020-04-24 $11.81 $11.81 $11.81 $11.81 $10.92 100
2020-04-23 $11.65 $11.65 $11.65 $11.65 $10.77 0
2020-04-22 $11.65 $11.65 $11.65 $11.65 $10.77 0
2020-04-21 $11.65 $11.65 $11.65 $11.65 $10.77 0
2020-04-20 $11.21 $11.65 $11.21 $11.65 $10.77 7,300
2020-04-17 $10.71 $11.22 $10.71 $11.20 $10.36 3,100
2020-04-16 $10.27 $10.27 $10.27 $10.27 $9.50 2
2020-04-15 $10.30 $10.50 $10.27 $10.27 $9.50 1,300
2020-04-14 $11.26 $11.26 $10.81 $10.81 $10.00 14,932
2020-04-13 $11.11 $11.19 $10.58 $10.58 $9.78 3,463
2020-04-09 $10.98 $10.98 $10.98 $10.98 $10.15 0
2020-04-08 $10.98 $11.01 $10.94 $10.98 $10.15 3,580
2020-04-07 $11.37 $11.45 $11.37 $11.45 $10.59 1,766
2020-04-06 $11.13 $11.18 $11.12 $11.15 $10.31 9,445
2020-04-03 $10.33 $10.49 $10.33 $10.49 $9.70 2,004
2020-04-02 $10.79 $10.79 $10.79 $10.79 $9.98 0
2020-04-01 $10.35 $10.79 $10.35 $10.79 $9.98 315
2020-03-31 $10.15 $10.15 $10.15 $10.15 $9.39 0
2020-03-30 $10.15 $10.15 $10.15 $10.15 $9.39 246
2020-03-27 $10.40 $10.40 $10.32 $10.32 $9.54 340
2020-03-26 $11.09 $11.09 $11.09 $11.09 $10.26 8
2020-03-25 $10.33 $11.32 $10.33 $11.09 $10.26 500
2020-03-24 $9.50 $9.50 $9.50 $9.50 $8.79 100
2020-03-23 $9.15 $9.27 $9.10 $9.20 $8.51 4,829
2020-03-20 $9.31 $9.31 $9.31 $9.31 $8.61 175
2020-03-19 $7.91 $8.56 $7.91 $8.56 $7.92 771
2020-03-18 $7.83 $7.95 $7.83 $7.95 $7.35 745
2020-03-17 $7.98 $8.10 $7.89 $7.89 $7.30 1,902
2020-03-16 $8.39 $8.39 $8.23 $8.24 $7.62 1,631
2020-03-13 $9.53 $9.53 $9.43 $9.43 $8.72 201
2020-03-12 $10.15 $10.46 $10.15 $10.46 $9.67 10,000
2020-03-11 $10.93 $10.93 $10.93 $10.93 $10.11 2,000
2020-03-10 $13.64 $13.64 $13.62 $13.62 $12.60 7
2020-03-09 $13.62 $13.62 $13.62 $13.62 $12.60 0
2020-03-06 $13.64 $13.64 $13.62 $13.62 $12.60 398
2020-03-05 $14.00 $14.08 $14.00 $14.08 $13.02 4,767
2020-03-04 $14.78 $14.78 $14.25 $14.25 $13.18 678
2020-03-03 $15.00 $15.00 $15.00 $15.00 $13.87 400
2020-03-02 $14.78 $14.86 $14.78 $14.86 $13.74 253
2020-02-28 $14.57 $14.57 $14.57 $14.57 $13.48 0
2020-02-27 $14.57 $14.57 $14.57 $14.57 $13.48 5,548
2020-02-26 $16.25 $16.25 $16.25 $16.25 $15.02 15
2020-02-25 $16.40 $16.40 $16.40 $16.40 $15.03 25
2020-02-24 $16.40 $16.40 $16.40 $16.40 $15.03 123
2020-02-21 $16.50 $16.50 $16.40 $16.40 $15.03 800
2020-02-20 $16.68 $16.68 $16.65 $16.65 $15.25 1,570
2020-02-19 $16.43 $16.43 $16.43 $16.43 $15.05 2,290
2020-02-18 $16.17 $16.23 $16.16 $16.23 $14.87 11,267
2020-02-14 $16.39 $16.39 $16.39 $16.39 $15.02 531
2020-02-13 $16.25 $16.27 $16.22 $16.27 $14.91 20,300
2020-02-12 $17.35 $17.35 $16.80 $16.80 $15.39 4,970
2020-02-11 $17.75 $17.75 $17.75 $17.75 $16.26 50
2020-02-10 $17.75 $17.75 $17.75 $17.75 $16.26 31
2020-02-07 $17.75 $17.75 $17.75 $17.75 $16.26 100
2020-02-06 $17.87 $17.87 $17.87 $17.87 $16.37 5
2020-02-05 $17.61 $17.87 $17.61 $17.87 $16.37 9,957
2020-02-04 $17.03 $17.03 $17.03 $17.03 $15.60 32
2020-02-03 $17.03 $17.03 $17.03 $17.03 $15.60 18
2020-01-31 $17.25 $17.25 $17.03 $17.03 $15.60 20,088
2020-01-29 $17.98 $17.98 $17.98 $17.98 $16.47 2,539
2020-01-28 $18.89 $18.89 $18.89 $18.89 $17.31 0
2020-01-27 $18.89 $18.89 $18.89 $18.89 $17.31 0
2020-01-24 $18.89 $18.89 $18.89 $18.89 $17.31 0
2020-01-23 $18.89 $18.89 $18.89 $18.89 $17.31 0
2020-01-22 $18.89 $18.89 $18.89 $18.89 $17.31 0
2020-01-21 $18.89 $18.89 $18.89 $18.89 $17.31 21
2020-01-17 $18.89 $18.89 $18.89 $18.89 $17.31 37
2020-01-16 $18.89 $18.89 $18.89 $18.89 $17.31 0
2020-01-15 $18.91 $18.91 $18.87 $18.89 $17.31 20,000
2020-01-14 $18.99 $18.99 $18.99 $18.99 $17.40 20,060
2020-01-13 $18.99 $18.99 $18.99 $18.99 $17.40 517
2020-01-10 $19.39 $19.39 $19.39 $19.39 $17.76 0
2020-01-09 $19.39 $19.39 $19.39 $19.39 $17.76 0
2020-01-08 $19.37 $19.39 $19.37 $19.39 $17.76 1,234
2020-01-07 $19.53 $19.53 $19.53 $19.53 $17.89 2,322
2020-01-06 $19.30 $19.30 $19.30 $19.30 $17.68 20
2020-01-03 $19.38 $19.38 $19.30 $19.30 $17.68 1,540
2020-01-02 $19.48 $19.48 $19.48 $19.48 $17.85 0
2019-12-31 $19.43 $19.48 $19.43 $19.48 $17.85 8,574
2019-12-30 $19.13 $19.13 $19.13 $19.13 $17.53 896
2019-12-27 $19.25 $19.25 $18.97 $19.16 $17.55 27,000
2019-12-26 $18.67 $18.67 $18.67 $18.67 $17.10 100
2019-12-24 $19.00 $19.00 $19.00 $19.00 $17.41 30
2019-12-23 $19.00 $19.00 $19.00 $19.00 $17.41 0
2019-12-20 $19.00 $19.00 $19.00 $19.00 $17.41 4,007
2019-12-19 $19.00 $19.00 $19.00 $19.00 $17.41 0
2019-12-18 $19.00 $19.00 $19.00 $19.00 $17.41 94,102
2019-12-17 $18.81 $18.81 $18.81 $18.81 $17.23 104
2019-12-16 $18.35 $18.35 $18.35 $18.35 $16.81 0
2019-12-13 $18.35 $18.35 $18.35 $18.35 $16.81 0
2019-12-12 $18.32 $18.52 $18.32 $18.35 $16.81 1,900
2019-12-11 $18.37 $18.37 $18.35 $18.35 $16.81 1,030
2019-12-10 $18.07 $18.07 $18.07 $18.07 $16.56 22
2019-12-09 $18.07 $18.07 $18.07 $18.07 $16.56 1,091
2019-12-06 $18.10 $18.10 $18.10 $18.10 $16.58 423
2019-12-05 $17.95 $17.95 $17.81 $17.81 $16.31 542
2019-12-04 $18.38 $18.38 $18.38 $18.38 $16.84 0
2019-12-03 $18.38 $18.38 $18.38 $18.38 $16.84 0
2019-12-02 $18.38 $18.38 $18.38 $18.38 $16.84 0
2019-11-29 $18.38 $18.38 $18.38 $18.38 $16.84 38
2019-11-27 $18.37 $18.44 $18.23 $18.38 $16.84 2,934
2019-11-26 $18.26 $18.26 $18.26 $18.26 $16.73 0
2019-11-25 $18.24 $18.26 $18.24 $18.26 $16.73 721
2019-11-22 $18.24 $18.24 $18.24 $18.24 $16.71 0
2019-11-21 $18.24 $18.24 $18.24 $18.24 $16.71 28,515
2019-11-20 $18.37 $18.37 $18.37 $18.37 $16.83 1,830
2019-11-19 $18.77 $18.77 $18.77 $18.77 $17.05 242
2019-11-18 $18.77 $18.77 $18.77 $18.77 $17.05 542
2019-11-15 $18.45 $18.45 $18.45 $18.45 $16.76 0
2019-11-14 $18.56 $18.56 $18.45 $18.45 $16.76 360
2019-11-13 $18.54 $18.54 $18.54 $18.54 $16.84 0
2019-11-12 $18.54 $18.54 $18.54 $18.54 $16.84 275
2019-11-11 $18.43 $18.43 $18.43 $18.43 $16.74 0
2019-11-08 $18.43 $18.43 $18.43 $18.43 $16.74 78
2019-11-07 $18.43 $18.43 $18.43 $18.43 $16.74 0
2019-11-06 $18.72 $18.72 $18.43 $18.43 $16.74 200
2019-11-05 $19.21 $19.52 $19.21 $19.52 $17.73 2,007
2019-11-04 $17.06 $17.06 $17.06 $17.06 $15.50 0
2019-11-01 $17.06 $17.06 $17.06 $17.06 $15.50 1,624
2019-10-31 $16.99 $16.99 $16.99 $16.99 $15.44 0
2019-10-30 $16.99 $16.99 $16.99 $16.99 $15.44 0
2019-10-29 $16.99 $16.99 $16.99 $16.99 $15.44 100
2019-10-28 $16.91 $16.91 $16.87 $16.87 $15.33 1,197
2019-10-25 $16.71 $16.71 $16.71 $16.71 $15.18 0
2019-10-24 $16.71 $16.71 $16.71 $16.71 $15.18 100
2019-10-23 $16.31 $16.31 $16.31 $16.31 $14.82 0
2019-10-22 $16.30 $16.31 $16.30 $16.31 $14.82 1,900
2019-10-21 $16.61 $16.61 $16.61 $16.61 $15.09 199
2019-10-18 $16.50 $16.50 $16.50 $16.50 $14.99 121
2019-10-17 $16.69 $16.69 $16.69 $16.69 $15.17 111
2019-10-16 $16.03 $16.03 $16.03 $16.03 $14.56 0
2019-10-15 $16.03 $16.03 $16.03 $16.03 $14.56 0
2019-10-14 $16.03 $16.03 $16.03 $16.03 $14.56 0
2019-10-11 $16.03 $16.03 $16.03 $16.03 $14.56 36
2019-10-10 $16.03 $16.03 $16.03 $16.03 $14.57 7
2019-10-09 $16.03 $16.03 $16.03 $16.03 $14.56 0
2019-10-08 $16.10 $16.10 $16.03 $16.03 $14.56 1,560
2019-10-07 $16.30 $16.30 $16.30 $16.30 $14.81 2,085
2019-10-04 $17.29 $17.29 $17.29 $17.29 $15.71 0
2019-10-03 $17.29 $17.29 $17.29 $17.29 $15.71 0
2019-10-02 $17.29 $17.29 $17.29 $17.29 $15.71 0
2019-10-01 $17.31 $17.31 $17.29 $17.29 $15.71 1,254
2019-09-30 $17.77 $17.77 $17.77 $17.77 $16.14 2,074
2019-09-27 $17.77 $17.77 $17.77 $17.77 $16.14 1,100
2019-09-26 $17.75 $17.75 $17.75 $17.75 $16.13 2,150
2019-09-25 $17.38 $17.38 $17.38 $17.38 $15.79 0
2019-09-24 $17.38 $17.38 $17.38 $17.38 $15.79 0
2019-09-23 $17.38 $17.38 $17.38 $17.38 $15.79 800
2019-09-20 $17.42 $17.42 $17.42 $17.42 $15.83 5,263
2019-09-19 $17.41 $17.42 $17.39 $17.42 $15.83 2,461
2019-09-18 $17.43 $17.43 $17.43 $17.43 $15.84 100
2019-09-17 $17.92 $17.95 $17.92 $17.93 $16.29 2,300
2019-09-16 $17.85 $17.85 $17.85 $17.85 $16.22 0
2019-09-13 $17.85 $17.85 $17.85 $17.85 $16.22 1,240
2019-09-12 $17.86 $17.86 $17.86 $17.86 $16.23 100
2019-09-11 $17.75 $17.75 $17.75 $17.75 $16.13 100
2019-09-10 $17.64 $17.64 $17.64 $17.64 $16.03 0
2019-09-09 $17.64 $17.64 $17.64 $17.64 $16.03 17
2019-09-06 $17.38 $17.65 $17.38 $17.64 $16.03 3,802
2019-09-05 $16.01 $16.01 $16.01 $16.01 $14.55 0
2019-09-04 $16.01 $16.01 $16.01 $16.01 $14.55 10
2019-09-03 $16.01 $16.01 $16.01 $16.01 $14.55 800
2019-08-30 $17.12 $17.12 $17.12 $17.12 $15.55 111
2019-08-29 $16.45 $16.45 $16.45 $16.45 $14.94 0
2019-08-28 $16.45 $16.45 $16.45 $16.45 $14.94 0
2019-08-27 $16.45 $16.45 $16.45 $16.45 $14.94 50
2019-08-26 $16.45 $16.45 $16.45 $16.45 $14.94 173
2019-08-23 $16.38 $16.38 $16.38 $16.38 $14.88 0
2019-08-22 $16.38 $16.38 $16.38 $16.38 $14.88 110
2019-08-21 $16.25 $16.25 $16.25 $16.25 $14.76 774
2019-08-20 $16.85 $16.85 $16.85 $16.85 $15.16 0
2019-08-19 $16.85 $16.85 $16.85 $16.85 $15.16 2
2019-08-16 $16.85 $16.85 $16.85 $16.85 $15.16 585
2019-08-15 $16.82 $16.83 $16.81 $16.83 $15.15 1,400
2019-08-14 $16.82 $16.83 $16.81 $16.83 $15.15 1,383
2019-08-13 $17.60 $17.79 $17.60 $17.79 $16.01 100
2019-08-12 $17.60 $17.79 $17.60 $17.79 $16.01 100
2019-08-09 $17.79 $17.79 $17.79 $17.79 $16.01 9
2019-08-08 $17.60 $17.79 $17.60 $17.79 $16.01 1,106
2019-08-07 $18.85 $18.85 $18.85 $18.85 $16.96 363
2019-08-06 $18.85 $18.85 $18.85 $18.85 $16.96 1,500
2019-08-05 $18.85 $18.85 $18.85 $18.85 $16.96 1,450
2019-08-02 $16.87 $16.87 $16.87 $16.87 $15.18 300
2019-08-01 $16.87 $16.87 $16.87 $16.87 $15.18 250
2019-07-31 $17.63 $17.63 $17.63 $17.63 $15.87 100
2019-07-30 $17.63 $17.63 $17.63 $17.63 $15.87 100
2019-07-29 $17.63 $17.63 $17.63 $17.63 $15.87 17
2019-07-26 $17.63 $17.63 $17.63 $17.63 $15.87 0
2019-07-25 $17.63 $17.63 $17.63 $17.63 $15.87 850
2019-07-24 $17.41 $17.41 $17.41 $17.41 $15.67 640
2019-07-23 $17.55 $17.55 $17.55 $17.55 $15.79 230
2019-07-22 $17.82 $17.82 $17.82 $17.82 $16.04 0
2019-07-19 $17.82 $17.82 $17.82 $17.82 $16.04 0
2019-07-18 $17.82 $17.82 $17.82 $17.82 $16.04 0
2019-07-17 $17.82 $17.82 $17.82 $17.82 $16.04 0
2019-07-16 $17.82 $17.82 $17.82 $17.82 $16.04 260
2019-07-15 $17.86 $17.86 $17.86 $17.86 $16.07 0
2019-07-12 $17.77 $17.86 $17.77 $17.86 $16.07 302
2019-07-11 $17.97 $17.97 $17.97 $17.97 $16.17 0
2019-07-10 $17.97 $17.97 $17.97 $17.97 $16.17 0
2019-07-09 $17.94 $17.98 $17.94 $17.97 $16.17 1,126
2019-07-08 $18.24 $18.24 $18.24 $18.24 $16.42 3,451
2019-07-05 $18.12 $18.12 $18.12 $18.12 $16.31 400
2019-07-03 $18.12 $18.12 $18.12 $18.12 $16.31 0
2019-07-02 $18.12 $18.12 $18.12 $18.12 $16.31 350
2019-07-01 $18.16 $18.16 $18.16 $18.16 $16.34 10
2019-06-28 $18.11 $18.16 $18.11 $18.16 $16.34 2,900
2019-06-27 $17.86 $17.86 $17.85 $17.85 $16.06 400
2019-06-26 $17.47 $17.47 $17.47 $17.47 $15.72 846
2019-06-25 $17.47 $17.47 $17.47 $17.47 $15.72 775
2019-06-24 $17.40 $17.40 $17.31 $17.31 $15.58 3,420
2019-06-21 $17.59 $17.59 $17.59 $17.59 $15.83 1,400
2019-06-20 $17.59 $17.59 $17.59 $17.59 $15.83 2,740
2019-06-19 $17.03 $17.20 $17.03 $17.20 $15.48 1,330
2019-06-18 $17.54 $17.57 $17.51 $17.57 $15.81 1,842
2019-06-17 $17.00 $17.00 $17.00 $17.00 $15.30 180
2019-06-14 $16.75 $16.75 $16.75 $16.75 $15.07 100
2019-06-13 $16.54 $16.54 $16.54 $16.54 $14.89 284
2019-06-12 $16.65 $16.65 $16.65 $16.65 $14.98 0
2019-06-11 $16.68 $16.68 $16.65 $16.65 $14.98 5,750
2019-06-10 $16.16 $16.16 $16.16 $16.16 $14.54 10
2019-06-07 $16.16 $16.16 $16.16 $16.16 $14.54 44
2019-06-06 $16.16 $16.16 $16.16 $16.16 $14.54 0
2019-06-05 $16.15 $16.16 $16.15 $16.16 $14.54 3,064
2019-06-04 $15.98 $15.98 $15.98 $15.98 $14.38 164,231
2019-06-03 $15.98 $15.98 $15.98 $15.98 $14.38 460
2019-05-31 $15.92 $15.96 $15.92 $15.96 $14.36 16,500
2019-05-30 $16.71 $16.71 $16.71 $16.71 $15.04 0
2019-05-29 $16.71 $16.71 $16.71 $16.71 $15.04 50
2019-05-28 $16.71 $16.71 $16.71 $16.71 $15.04 144,751
2019-05-24 $16.66 $16.71 $16.66 $16.71 $15.04 950
2019-05-23 $16.44 $16.44 $16.44 $16.44 $14.80 200
2019-05-22 $17.25 $17.25 $17.20 $17.20 $15.48 1,946
2019-05-21 $17.35 $17.35 $17.35 $17.35 $15.48 1,205
2019-05-20 $17.37 $17.37 $17.37 $17.37 $15.49 0
2019-05-17 $17.37 $17.37 $17.37 $17.37 $15.49 15
2019-05-16 $17.37 $17.37 $17.37 $17.37 $15.49 720
2019-05-15 $17.21 $17.21 $17.21 $17.21 $15.35 450
2019-05-14 $16.29 $16.42 $16.29 $16.42 $14.65 1,258
2019-05-13 $16.89 $16.89 $16.89 $16.89 $15.07 467
2019-05-10 $17.18 $17.18 $17.18 $17.18 $15.33 5,010
2019-05-09 $18.12 $18.12 $18.12 $18.12 $16.16 275
2019-05-08 $17.73 $17.87 $17.71 $17.87 $15.94 403
2019-05-07 $17.50 $17.50 $17.50 $17.50 $15.61 0
2019-05-06 $17.57 $17.57 $17.50 $17.50 $15.61 5,433
2019-05-03 $17.42 $17.42 $17.42 $17.42 $15.54 1,165
2019-05-02 $17.72 $17.72 $17.35 $17.35 $15.48 564
2019-05-01 $17.82 $17.82 $17.82 $17.82 $15.90 0
2019-04-30 $17.82 $17.82 $17.82 $17.82 $15.90 1,640
2019-04-29 $17.96 $17.96 $17.82 $17.82 $15.90 657
2019-04-26 $17.62 $17.62 $17.62 $17.62 $15.72 150
2019-04-25 $17.87 $17.87 $17.66 $17.66 $15.75 622
2019-04-24 $18.04 $18.04 $18.04 $18.04 $16.09 10
2019-04-23 $18.04 $18.04 $18.04 $18.04 $16.09 2,500
2019-04-22 $18.13 $18.13 $18.13 $18.13 $16.17 250
2019-04-18 $17.76 $17.76 $17.76 $17.76 $15.84 552
2019-04-17 $17.76 $17.76 $17.76 $17.76 $15.84 0
2019-04-16 $17.76 $17.76 $17.76 $17.76 $15.84 300
2019-04-15 $18.11 $18.11 $18.11 $18.11 $16.15 0
2019-04-12 $18.11 $18.11 $18.11 $18.11 $16.15 10
2019-04-11 $18.11 $18.11 $18.11 $18.11 $16.15 200
2019-04-10 $17.84 $17.84 $17.84 $17.84 $15.91 123
2019-04-09 $18.21 $18.21 $18.21 $18.21 $16.24 78
2019-04-08 $18.22 $18.27 $18.21 $18.21 $16.24 3,594
2019-04-05 $18.05 $18.05 $18.05 $18.05 $16.10 100
2019-04-04 $17.82 $17.95 $17.82 $17.95 $16.01 2,940
2019-04-03 $18.16 $18.16 $18.16 $18.16 $16.20 0
2019-04-02 $18.16 $18.16 $18.16 $18.16 $16.20 175
2019-04-01 $18.02 $18.02 $18.02 $18.02 $16.07 194
2019-03-29 $17.69 $17.86 $17.69 $17.85 $15.93 24,137
2019-03-28 $17.07 $17.07 $17.07 $17.07 $15.23 476
2019-03-27 $17.10 $17.10 $17.10 $17.10 $15.25 0
2019-03-26 $17.10 $17.10 $17.10 $17.10 $15.25 834
2019-03-25 $17.00 $17.11 $17.00 $17.11 $15.26 8,082
2019-03-22 $17.49 $17.49 $17.49 $17.49 $15.60 0
2019-03-21 $17.59 $17.59 $17.49 $17.49 $15.60 4,050
2019-03-20 $17.64 $17.64 $17.64 $17.64 $15.74 0
2019-03-19 $17.64 $17.64 $17.64 $17.64 $15.74 93
2019-03-18 $17.64 $17.64 $17.64 $17.64 $15.74 166
2019-03-14 $17.71 $17.71 $17.71 $17.71 $15.80 125
2019-03-13 $17.71 $17.71 $17.71 $17.71 $15.80 0
2019-03-12 $17.71 $17.71 $17.71 $17.71 $15.80 400
2019-03-11 $17.65 $17.65 $17.65 $17.65 $15.74 0
2019-03-08 $17.82 $17.82 $17.51 $17.65 $15.74 3,254
2019-03-07 $17.91 $17.91 $17.91 $17.91 $15.98 100
2019-03-06 $18.05 $18.15 $18.05 $18.14 $16.18 9,266
2019-03-05 $18.39 $18.39 $18.39 $18.39 $16.40 1,660
2019-03-04 $18.85 $18.85 $18.85 $18.85 $16.82 0
2019-03-01 $18.84 $18.85 $18.84 $18.85 $16.82 2,803
2019-02-28 $18.36 $18.36 $18.34 $18.34 $16.36 1,139
2019-02-27 $18.57 $18.57 $18.57 $18.57 $16.57 1
2019-02-26 $18.95 $18.95 $18.57 $18.57 $16.57 5,685
2019-02-25 $18.69 $18.69 $18.69 $18.69 $16.67 167
2019-02-22 $17.67 $18.16 $17.67 $18.16 $16.20 600
2019-02-21 $18.78 $19.00 $18.65 $19.00 $16.95 650
2019-02-20 $19.89 $19.89 $19.89 $19.89 $17.74 200
2019-02-15 $19.55 $19.59 $19.55 $19.59 $17.48 2,300
2019-02-14 $19.36 $19.36 $19.35 $19.35 $17.26 800
2019-02-13 $19.14 $19.14 $19.14 $19.14 $17.07 0
2019-02-12 $19.14 $19.14 $19.14 $19.14 $17.07 0
2019-02-11 $19.14 $19.14 $19.14 $19.14 $17.07 562
2019-02-08 $19.18 $19.18 $19.18 $19.18 $17.11 620
2019-02-07 $19.43 $19.43 $19.43 $19.43 $17.33 0
2019-02-06 $19.43 $19.43 $19.43 $19.43 $17.33 15
2019-02-05 $19.44 $19.44 $19.43 $19.43 $17.33 5,326
2019-02-04 $19.13 $19.24 $19.13 $19.24 $17.16 42,059
2019-02-01 $19.16 $19.25 $19.16 $19.25 $17.17 40,700
2019-01-31 $18.67 $18.67 $18.67 $18.67 $16.65 0
2019-01-30 $18.67 $18.67 $18.67 $18.67 $16.65 295
2019-01-29 $18.77 $18.77 $18.77 $18.77 $16.74 0
2019-01-28 $18.77 $18.77 $18.77 $18.77 $16.74 54
2019-01-25 $18.80 $18.80 $18.77 $18.77 $16.74 1,269
2019-01-24 $18.30 $18.30 $18.26 $18.26 $16.29 17,480
2019-01-23 $19.19 $19.19 $19.19 $19.19 $17.12 0
2019-01-22 $19.19 $19.19 $19.19 $19.19 $17.12 55
2019-01-18 $19.19 $19.19 $19.19 $19.19 $17.12 0
2019-01-17 $19.19 $19.19 $19.19 $19.19 $17.12 300
2019-01-16 $19.15 $19.22 $19.14 $19.14 $17.07 3,442
2019-01-15 $19.08 $19.08 $19.08 $19.08 $17.02 3,507
2019-01-14 $19.09 $19.09 $19.09 $19.09 $17.03 55
2019-01-11 $19.09 $19.09 $19.09 $19.09 $17.03 0
2019-01-10 $19.09 $19.09 $19.09 $19.09 $17.03 2,800
2019-01-09 $18.41 $18.41 $18.41 $18.41 $16.42 332
2019-01-08 $18.33 $18.41 $18.33 $18.41 $16.42 955
2019-01-07 $18.10 $18.10 $18.10 $18.10 $16.15 18,109
2019-01-04 $17.17 $17.17 $17.17 $17.17 $15.32 252
2019-01-03 $17.43 $17.43 $17.43 $17.43 $15.55 0
2019-01-02 $17.44 $17.44 $17.43 $17.43 $15.55 1,008
2018-12-31 $16.85 $16.85 $16.85 $16.85 $15.04 86
2018-12-28 $16.97 $17.00 $16.78 $16.85 $15.04 4,171
2018-12-27 $16.72 $16.82 $16.72 $16.82 $15.00 525
2018-12-26 $17.24 $17.24 $17.24 $17.24 $15.38 0
2018-12-24 $17.24 $17.24 $17.24 $17.24 $15.38 479
2018-12-21 $17.16 $17.24 $17.16 $17.24 $15.38 29,750
2018-12-20 $17.32 $17.32 $17.28 $17.28 $15.41 6,800
2018-12-19 $19.29 $19.29 $19.29 $19.29 $17.21 58
2018-12-18 $19.29 $19.29 $19.29 $19.29 $17.21 76
2018-12-14 $19.29 $19.29 $19.29 $19.29 $17.21 82
2018-12-13 $19.29 $19.29 $19.29 $19.29 $17.21 20
2018-12-12 $19.29 $19.29 $19.29 $19.29 $17.21 1,311
2018-12-11 $19.29 $19.29 $19.29 $19.29 $17.21 0
2018-12-10 $19.29 $19.29 $19.29 $19.29 $17.21 408
2018-12-07 $19.29 $19.29 $19.29 $19.29 $17.21 758
2018-12-06 $18.49 $18.50 $18.49 $18.50 $16.50 2,044
2018-12-04 $19.71 $19.71 $19.71 $19.71 $17.58 130
2018-12-03 $21.17 $21.17 $21.17 $21.17 $18.88 340
2018-11-30 $20.52 $20.52 $20.52 $20.52 $18.30 29,661
2018-11-29 $20.43 $20.43 $20.37 $20.37 $18.17 2,150
2018-11-28 $20.67 $20.67 $20.67 $20.67 $18.44 19
2018-11-27 $20.67 $20.67 $20.67 $20.67 $18.44 1,000
2018-11-26 $20.67 $20.67 $20.67 $20.67 $18.44 240
2018-11-23 $20.47 $20.47 $20.47 $20.47 $18.26 60
2018-11-21 $20.47 $20.47 $20.47 $20.47 $18.26 740
2018-11-20 $20.05 $20.06 $20.03 $20.03 $17.85 1,447
2018-11-19 $20.42 $20.42 $20.42 $20.42 $18.20 100
2018-11-16 $20.85 $20.85 $20.85 $20.85 $18.59 0
2018-11-15 $20.85 $20.85 $20.85 $20.85 $18.59 472
2018-11-14 $20.85 $20.85 $20.85 $20.85 $18.59 1,015
2018-11-13 $21.00 $21.00 $21.00 $21.00 $18.72 44
2018-11-12 $21.00 $21.00 $21.00 $21.00 $18.72 210
2018-11-09 $21.55 $21.55 $21.55 $21.55 $19.21 11
2018-11-08 $21.55 $21.55 $21.55 $21.55 $19.21 0
2018-11-07 $21.55 $21.55 $21.55 $21.55 $19.21 45
2018-11-06 $21.55 $21.55 $21.55 $21.55 $19.21 0
2018-11-05 $21.55 $21.55 $21.55 $21.55 $19.21 2,667
2018-11-02 $21.39 $21.39 $21.39 $21.39 $19.07 1,941
2018-11-01 $21.37 $21.37 $21.37 $21.37 $19.05 75
2018-10-31 $21.37 $21.37 $21.37 $21.37 $19.05 971
2018-10-30 $21.55 $21.55 $21.55 $21.55 $19.21 0
2018-10-29 $21.55 $21.55 $21.55 $21.55 $19.21 0
2018-10-26 $21.55 $21.55 $21.55 $21.55 $19.21 525
2018-10-25 $21.22 $21.43 $21.22 $21.43 $19.10 200
2018-10-24 $21.51 $21.51 $21.51 $21.51 $19.17 13,968
2018-10-23 $21.69 $21.69 $21.64 $21.64 $19.29 400
2018-10-22 $24.27 $24.27 $24.27 $24.27 $21.63 0
2018-10-19 $24.27 $24.27 $24.27 $24.27 $21.63 3
2018-10-18 $24.27 $24.27 $24.27 $24.27 $21.63 23
2018-10-17 $24.27 $24.27 $24.27 $24.27 $21.63 8
2018-10-16 $24.18 $24.27 $24.18 $24.27 $21.63 450
2018-10-15 $24.13 $24.13 $24.13 $24.13 $21.51 0
2018-10-12 $24.13 $24.13 $24.13 $24.13 $21.51 105
2018-10-11 $24.13 $24.13 $24.13 $24.13 $21.51 1,300
2018-10-10 $26.00 $26.00 $26.00 $26.00 $23.18 75
2018-10-09 $26.00 $26.00 $26.00 $26.00 $23.18 0
2018-10-08 $26.00 $26.00 $26.00 $26.00 $23.18 700
2018-10-05 $25.52 $25.52 $25.52 $25.52 $22.75 1,065
2018-10-04 $25.11 $25.11 $25.11 $25.11 $22.38 13
2018-10-03 $25.11 $25.11 $25.11 $25.11 $22.38 100
2018-10-02 $24.92 $24.92 $24.92 $24.92 $22.21 0
2018-10-01 $24.92 $24.92 $24.92 $24.92 $22.21 100
2018-09-28 $24.51 $24.54 $24.51 $24.54 $21.87 900
2018-09-27 $24.40 $24.40 $24.40 $24.40 $21.75 1,140
2018-09-26 $25.20 $25.20 $25.20 $25.20 $22.46 0
2018-09-25 $25.21 $25.21 $25.20 $25.20 $22.46 971
2018-09-24 $23.97 $23.97 $23.97 $23.97 $21.37 40
2018-09-21 $23.97 $23.97 $23.97 $23.97 $21.37 26
2018-09-20 $23.97 $23.97 $23.97 $23.97 $21.37 226
2018-09-19 $23.89 $23.97 $23.89 $23.97 $21.37 2,601
2018-09-18 $23.21 $23.21 $23.21 $23.21 $20.69 30
2018-09-17 $23.20 $23.21 $23.20 $23.21 $20.69 7,971
2018-09-14 $23.15 $23.15 $23.15 $23.15 $20.64 9
2018-09-13 $23.15 $23.15 $23.15 $23.15 $20.64 35
2018-09-12 $23.15 $23.15 $23.15 $23.15 $20.64 29
2018-09-11 $23.15 $23.15 $23.15 $23.15 $20.64 446
2018-09-10 $23.15 $23.15 $23.15 $23.15 $20.64 70
2018-09-07 $23.15 $23.15 $23.15 $23.15 $20.64 40
2018-09-06 $23.15 $23.15 $23.15 $23.15 $20.64 13
2018-09-05 $23.17 $23.17 $23.15 $23.15 $20.64 2,200
2018-09-04 $24.00 $24.00 $24.00 $24.00 $21.39 109
2018-08-31 $24.00 $24.00 $24.00 $24.00 $21.39 140
2018-08-30 $24.00 $24.00 $24.00 $24.00 $21.39 100
2018-08-29 $23.54 $23.54 $23.54 $23.54 $20.98 0
2018-08-28 $23.54 $23.54 $23.54 $23.54 $20.98 0
2018-08-27 $23.54 $23.54 $23.54 $23.54 $20.98 0
2018-08-24 $23.54 $23.54 $23.54 $23.54 $20.98 180
2018-08-23 $23.71 $23.71 $23.71 $23.71 $21.13 0
2018-08-22 $23.71 $23.71 $23.71 $23.71 $21.13 0
2018-08-21 $23.71 $23.71 $23.71 $23.71 $21.00 185
2018-08-20 $23.66 $23.71 $23.66 $23.71 $21.00 1,177
2018-08-17 $23.71 $23.71 $23.59 $23.59 $20.89 586
2018-08-16 $23.71 $23.71 $23.71 $23.71 $21.00 42
2018-08-15 $23.71 $23.71 $23.71 $23.71 $21.00 200
2018-08-14 $24.40 $24.40 $24.40 $24.40 $21.61 0
2018-08-13 $24.40 $24.40 $24.40 $24.40 $21.61 900
2018-08-10 $25.31 $25.31 $25.31 $25.31 $22.42 0
2018-08-09 $25.31 $25.31 $25.31 $25.31 $22.42 300
2018-08-08 $25.91 $25.91 $25.86 $25.86 $22.90 493
2018-08-07 $26.24 $26.24 $26.08 $26.08 $23.10 2,460
2018-08-06 $25.29 $25.29 $24.54 $24.54 $21.73 666
2018-08-03 $26.04 $26.04 $26.04 $26.04 $23.06 46
2018-08-02 $26.04 $26.04 $26.04 $26.04 $23.06 0
2018-08-01 $26.04 $26.04 $26.04 $26.04 $23.06 900
2018-07-31 $25.84 $25.84 $25.84 $25.84 $22.89 166
2018-07-30 $25.84 $25.84 $25.84 $25.84 $22.89 100
2018-07-27 $25.33 $25.33 $25.33 $25.33 $22.43 0
2018-07-26 $25.33 $25.33 $25.33 $25.33 $22.43 2,900
2018-07-25 $24.58 $24.58 $24.58 $24.58 $21.77 424
2018-07-24 $24.58 $24.58 $24.58 $24.58 $21.77 410
2018-07-23 $24.58 $24.58 $24.58 $24.58 $21.77 300
2018-07-20 $25.15 $25.15 $25.15 $25.15 $22.27 270
2018-07-19 $24.74 $24.74 $24.74 $24.74 $21.91 20
2018-07-18 $24.74 $24.74 $24.74 $24.74 $21.91 73
2018-07-17 $24.74 $24.74 $24.74 $24.74 $21.91 0
2018-07-16 $24.74 $24.74 $24.74 $24.74 $21.91 200
2018-07-13 $24.53 $25.03 $24.53 $25.02 $22.16 3,660
2018-07-12 $25.08 $25.08 $25.08 $25.08 $22.21 7
2018-07-11 $25.11 $25.11 $25.03 $25.08 $22.21 1,378
2018-07-10 $25.56 $25.60 $25.56 $25.60 $22.67 2,483
2018-07-09 $25.32 $25.32 $25.32 $25.32 $22.43 0
2018-07-06 $25.32 $25.32 $25.32 $25.32 $22.43 677
2018-07-05 $24.98 $24.98 $24.98 $24.98 $22.12 1,146
2018-07-03 $23.25 $23.25 $23.25 $23.25 $20.59 36
2018-07-02 $23.25 $23.25 $23.25 $23.25 $20.59 700
2018-06-29 $24.65 $24.95 $24.65 $24.95 $22.10 9,931
2018-06-28 $24.59 $24.59 $24.59 $24.59 $21.78 13,783
2018-06-27 $24.59 $24.59 $24.59 $24.59 $21.78 140
2018-06-26 $25.99 $25.99 $25.99 $25.99 $23.02 223
2018-06-25 $25.99 $25.99 $25.99 $25.99 $23.02 64
2018-06-22 $25.99 $25.99 $25.99 $25.99 $23.02 12,258
2018-06-21 $25.99 $25.99 $25.99 $25.99 $23.02 15
2018-06-20 $25.99 $25.99 $25.99 $25.99 $23.02 100
2018-06-19 $26.20 $26.20 $26.20 $26.20 $23.20 0
2018-06-18 $26.20 $26.20 $26.20 $26.20 $23.20 100
2018-06-15 $26.33 $26.33 $26.33 $26.33 $23.32 32
2018-06-14 $26.33 $26.33 $26.33 $26.33 $23.32 0
2018-06-13 $26.33 $26.33 $26.33 $26.33 $23.32 200
2018-06-12 $25.77 $25.77 $25.56 $25.56 $22.64 419
2018-06-11 $26.59 $26.59 $26.59 $26.59 $23.55 69
2018-06-08 $26.17 $26.61 $26.17 $26.59 $23.55 5,032
2018-06-07 $26.92 $26.92 $26.92 $26.92 $23.84 266
2018-06-06 $26.52 $26.80 $26.52 $26.80 $23.74 563
2018-06-05 $25.71 $26.40 $25.64 $26.40 $23.38 13,239
2018-06-04 $25.72 $25.72 $25.72 $25.72 $22.78 774
2018-06-01 $25.52 $25.52 $25.52 $25.52 $22.60 400
2018-05-31 $24.63 $24.63 $24.63 $24.63 $21.81 160
2018-05-30 $24.48 $24.48 $24.48 $24.48 $21.68 0
2018-05-29 $24.63 $24.63 $24.63 $24.63 $21.81 99
2018-05-25 $24.48 $24.48 $24.48 $24.48 $21.68 5
2018-05-24 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-05-23 $24.63 $24.63 $24.63 $24.63 $21.68 300
2018-05-22 $25.17 $25.20 $25.17 $25.20 $22.18 225
2018-05-21 $25.16 $25.16 $25.16 $25.16 $22.14 0
2018-05-18 $25.16 $25.16 $25.16 $25.16 $22.14 110
2018-05-17 $26.06 $26.06 $26.06 $26.06 $22.94 0
2018-05-16 $26.06 $26.06 $26.06 $26.06 $22.94 0
2018-05-15 $26.06 $26.06 $26.06 $26.06 $22.94 0
2018-05-14 $26.06 $26.06 $26.06 $26.06 $22.94 27
2018-05-11 $26.05 $26.06 $26.05 $26.06 $22.94 1,200
2018-05-10 $26.30 $26.45 $26.27 $26.45 $23.28 1,751
2018-05-09 $25.82 $25.82 $25.82 $25.82 $22.72 1,000
2018-05-08 $25.28 $25.31 $25.28 $25.31 $22.28 953
2018-05-07 $25.64 $25.67 $25.42 $25.45 $22.40 10,237
2018-05-04 $25.25 $25.25 $25.25 $25.25 $22.22 118
2018-05-03 $25.29 $25.29 $25.29 $25.29 $22.26 0
2018-05-02 $25.29 $25.29 $25.29 $25.29 $22.26 0
2018-05-01 $25.17 $25.31 $25.17 $25.29 $22.26 29,450
2018-04-30 $25.29 $25.29 $25.29 $25.29 $22.26 84
2018-04-27 $25.29 $25.29 $25.29 $25.29 $22.26 0
2018-04-26 $25.29 $25.29 $25.29 $25.29 $22.26 0
2018-04-25 $25.29 $25.29 $25.29 $25.29 $22.26 50
2018-04-24 $25.29 $25.29 $25.29 $25.29 $22.26 39
2018-04-23 $25.29 $25.29 $25.29 $25.29 $22.26 0
2018-04-20 $25.29 $25.29 $25.29 $25.29 $22.26 0
2018-04-19 $25.29 $25.29 $25.29 $25.29 $22.26 0
2018-04-18 $25.38 $25.39 $25.29 $25.29 $22.26 309
2018-04-17 $23.84 $23.84 $23.84 $23.84 $20.98 0
2018-04-16 $23.84 $23.84 $23.84 $23.84 $20.98 10
2018-04-13 $23.84 $23.84 $23.84 $23.84 $20.98 8
2018-04-12 $23.84 $23.84 $23.84 $23.84 $20.98 0
2018-04-11 $23.84 $23.84 $23.84 $23.84 $20.98 33
2018-04-10 $23.84 $23.84 $23.84 $23.84 $20.98 10
2018-04-09 $23.84 $23.84 $23.84 $23.84 $20.98 20
2018-04-06 $23.68 $23.84 $23.68 $23.84 $20.98 748
2018-04-05 $24.29 $24.30 $24.15 $24.15 $21.25 2,052
2018-04-04 $23.83 $23.83 $23.83 $23.83 $20.97 200
2018-04-03 $24.14 $24.14 $24.14 $24.14 $21.25 0
2018-04-02 $24.14 $24.14 $24.14 $24.14 $21.25 10
2018-03-29 $24.14 $24.14 $24.14 $24.14 $21.25 2,441
2018-03-28 $24.50 $24.50 $24.50 $24.50 $21.56 0
2018-03-27 $24.50 $24.50 $24.50 $24.50 $21.56 5
2018-03-26 $24.50 $24.50 $24.50 $24.50 $21.56 61
2018-03-23 $24.50 $24.50 $24.50 $24.50 $21.56 929
2018-03-22 $24.78 $24.78 $24.78 $24.78 $21.81 0
2018-03-21 $24.78 $24.78 $24.78 $24.78 $21.81 0
2018-03-20 $24.96 $24.96 $24.78 $24.78 $21.81 1,226
2018-03-19 $24.85 $24.85 $24.71 $24.71 $21.75 600
2018-03-16 $25.03 $25.03 $25.03 $25.03 $22.03 0
2018-03-15 $24.96 $25.03 $24.96 $25.03 $22.03 2,450
2018-03-14 $24.97 $24.99 $24.96 $24.96 $21.97 13,105
2018-03-13 $25.50 $25.59 $25.50 $25.59 $22.52 403
2018-03-12 $25.19 $25.19 $25.19 $25.19 $22.17 0
2018-03-09 $25.19 $25.19 $25.19 $25.19 $22.17 562
2018-03-08 $24.81 $24.81 $24.81 $24.81 $21.84 277
2018-03-07 $24.79 $24.79 $24.79 $24.79 $21.82 15,200
2018-03-06 $24.79 $24.79 $24.79 $24.79 $21.82 0
2018-03-05 $25.09 $25.09 $24.79 $24.79 $21.81 9,927
2018-03-02 $26.66 $26.66 $26.66 $26.66 $23.46 0
2018-03-01 $26.66 $26.66 $26.66 $26.66 $23.46 500
2018-02-28 $26.72 $26.72 $26.72 $26.72 $23.52 7,293
2018-02-27 $26.72 $26.72 $26.72 $26.72 $23.52 220
2018-02-26 $26.72 $26.72 $26.72 $26.72 $23.52 0
2018-02-23 $26.72 $26.72 $26.72 $26.72 $23.52 10
2018-02-22 $26.72 $26.72 $26.72 $26.72 $23.52 928
2018-02-21 $26.43 $26.43 $26.43 $26.43 $23.26 15
2018-02-20 $26.43 $26.43 $26.43 $26.43 $23.10 0
2018-02-16 $26.43 $26.43 $26.43 $26.43 $23.10 15
2018-02-15 $26.43 $26.43 $26.43 $26.43 $23.10 190
2018-02-14 $26.43 $26.43 $26.43 $26.43 $23.10 0
2018-02-13 $26.43 $26.43 $26.43 $26.43 $23.10 0
2018-02-12 $26.43 $26.43 $26.43 $26.43 $23.10 390
2018-02-09 $26.20 $26.20 $26.20 $26.20 $22.89 282
2018-02-08 $26.20 $26.20 $26.20 $26.20 $22.89 423
2018-02-07 $26.20 $26.20 $26.20 $26.20 $22.89 0
2018-02-06 $26.54 $26.54 $26.20 $26.20 $22.89 1,952
2018-02-05 $26.82 $26.82 $26.79 $26.79 $23.41 1,372
2018-02-02 $26.94 $26.94 $26.94 $26.94 $23.54 100
2018-02-01 $27.56 $27.56 $27.56 $27.56 $24.08 2,669
2018-01-31 $27.56 $27.56 $27.56 $27.56 $24.08 110
2018-01-30 $27.56 $27.56 $27.56 $27.56 $24.08 0
2018-01-29 $27.56 $27.56 $27.56 $27.56 $24.08 74
2018-01-26 $27.56 $27.56 $27.56 $27.56 $24.08 900
2018-01-25 $27.62 $27.69 $27.62 $27.69 $24.20 1,150
2018-01-24 $27.18 $27.18 $27.18 $27.18 $23.75 203
2018-01-23 $27.18 $27.18 $27.18 $27.18 $23.75 365
2018-01-22 $26.80 $26.80 $26.80 $26.80 $23.42 0
2018-01-19 $26.80 $26.80 $26.80 $26.80 $23.42 200
2018-01-18 $27.18 $27.20 $27.06 $27.06 $23.65 875
2018-01-17 $27.50 $27.50 $27.36 $27.50 $24.03 11,520
2018-01-16 $27.57 $27.57 $27.57 $27.57 $24.09 200
2018-01-12 $26.85 $26.85 $26.85 $26.85 $23.46 1,235
2018-01-11 $26.49 $26.49 $26.49 $26.49 $23.15 210
2018-01-10 $26.19 $26.19 $26.19 $26.19 $22.89 0
2018-01-09 $26.19 $26.19 $26.19 $26.19 $22.89 700
2018-01-08 $25.88 $26.02 $25.87 $26.02 $22.74 1,788
2018-01-05 $26.01 $26.01 $26.01 $26.01 $22.73 455
2018-01-04 $25.49 $25.69 $25.44 $25.69 $22.45 19,794
2018-01-03 $25.42 $25.42 $25.38 $25.38 $22.18 7,300
2018-01-02 $25.18 $25.18 $25.15 $25.15 $21.98 715
2017-12-29 $25.30 $25.30 $25.24 $25.26 $22.07 3,100
2017-12-28 $24.72 $24.72 $24.72 $24.72 $21.60 15
2017-12-27 $24.72 $24.72 $24.72 $24.72 $21.60 0
2017-12-26 $24.72 $24.72 $24.72 $24.72 $21.60 0
2017-12-22 $24.72 $24.72 $24.72 $24.72 $21.60 0
2017-12-21 $24.72 $24.72 $24.72 $24.72 $21.60 200
2017-12-20 $24.58 $24.59 $24.27 $24.27 $21.21 1,308
2017-12-19 $24.34 $24.64 $24.34 $24.64 $21.53 364
2017-12-18 $24.85 $24.85 $24.74 $24.74 $21.62 3,736
2017-12-15 $24.45 $24.47 $24.45 $24.47 $21.38 5,876
2017-12-14 $24.57 $24.62 $24.42 $24.62 $21.51 7,475
2017-12-13 $24.99 $25.20 $24.99 $25.20 $22.02 2,004
2017-12-12 $24.00 $24.00 $24.00 $24.00 $20.97 57
2017-12-11 $24.00 $24.00 $24.00 $24.00 $20.97 29
2017-12-08 $24.00 $24.00 $24.00 $24.00 $20.97 10
2017-12-07 $24.00 $24.00 $24.00 $24.00 $20.97 113
2017-12-06 $24.00 $24.00 $24.00 $24.00 $20.97 2,700
2017-12-05 $24.32 $24.32 $24.32 $24.32 $21.25 1,793
2017-12-04 $24.46 $24.46 $24.46 $24.46 $21.37 30
2017-12-01 $24.46 $24.46 $24.46 $24.46 $21.37 0
2017-11-30 $24.46 $24.46 $24.46 $24.46 $21.37 14,096
2017-11-29 $24.46 $24.46 $24.46 $24.46 $21.37 0
2017-11-28 $24.46 $24.46 $24.46 $24.46 $21.37 56
2017-11-27 $24.46 $24.46 $24.46 $24.46 $21.37 0
2017-11-24 $24.46 $24.46 $24.46 $24.46 $21.37 0
2017-11-22 $24.46 $24.46 $24.46 $24.46 $21.37 0
2017-11-21 $24.46 $24.46 $24.46 $24.46 $21.21 0
2017-11-20 $24.46 $24.46 $24.46 $24.46 $21.21 15
2017-11-17 $24.46 $24.46 $24.46 $24.46 $21.21 400
2017-11-16 $23.91 $23.91 $23.91 $23.91 $20.73 20
2017-11-15 $23.80 $23.91 $23.79 $23.91 $20.73 1,515
2017-11-14 $24.33 $24.33 $24.33 $24.33 $21.10 0
2017-11-13 $24.33 $24.33 $24.33 $24.33 $21.10 8,000
2017-11-10 $24.57 $24.57 $24.57 $24.57 $21.30 327
2017-11-09 $24.85 $24.85 $24.85 $24.85 $21.55 300
2017-11-08 $25.40 $25.40 $25.40 $25.40 $22.02 0
2017-11-07 $25.33 $25.40 $25.03 $25.40 $22.02 4,295
2017-11-06 $24.53 $24.53 $24.53 $24.53 $21.27 0
2017-11-03 $24.53 $24.53 $24.53 $24.53 $21.27 20
2017-11-02 $24.53 $24.53 $24.53 $24.53 $21.27 100
2017-11-01 $24.49 $24.49 $24.49 $24.49 $21.24 0
2017-10-31 $24.49 $24.49 $24.49 $24.49 $21.24 1,700
2017-10-30 $24.07 $24.07 $24.07 $24.07 $20.87 0
2017-10-27 $24.43 $24.43 $24.07 $24.07 $20.87 6,400
2017-10-26 $24.54 $24.54 $24.54 $24.54 $21.28 0
2017-10-25 $24.54 $24.54 $24.54 $24.54 $21.28 34
2017-10-24 $24.54 $24.54 $24.54 $24.54 $21.28 600
2017-10-23 $24.15 $24.15 $24.15 $24.15 $20.94 0
2017-10-20 $24.15 $24.15 $24.15 $24.15 $20.94 200
2017-10-19 $23.16 $23.16 $23.16 $23.16 $20.08 0
2017-10-18 $23.16 $23.16 $23.16 $23.16 $20.08 0
2017-10-17 $23.16 $23.16 $23.16 $23.16 $20.08 50
2017-10-16 $23.16 $23.16 $23.16 $23.16 $20.08 15
2017-10-13 $23.16 $23.16 $23.16 $23.16 $20.08 13,370
2017-10-12 $23.16 $23.16 $23.16 $23.16 $20.08 7,153
2017-10-11 $23.16 $23.16 $23.16 $23.16 $20.08 85
2017-10-10 $23.11 $23.16 $23.11 $23.16 $20.08 926
2017-10-09 $23.07 $23.07 $23.07 $23.07 $20.00 15
2017-10-06 $23.07 $23.07 $23.07 $23.07 $20.00 25
2017-10-05 $23.12 $23.12 $23.06 $23.07 $20.00 1,537
2017-10-04 $22.91 $22.91 $22.91 $22.91 $19.87 15
2017-10-03 $22.91 $22.91 $22.91 $22.91 $19.87 48
2017-10-02 $22.91 $22.91 $22.91 $22.91 $19.87 15
2017-09-29 $23.00 $23.00 $22.90 $22.91 $19.87 1,125
2017-09-28 $23.05 $23.05 $23.05 $23.05 $19.99 376
2017-09-27 $22.89 $22.89 $22.89 $22.89 $19.85 759
2017-09-26 $22.69 $22.69 $22.69 $22.69 $19.67 265
2017-09-25 $22.57 $22.57 $22.57 $22.57 $19.57 0
2017-09-22 $22.57 $22.57 $22.57 $22.57 $19.57 5
2017-09-21 $22.57 $22.57 $22.57 $22.57 $19.57 0
2017-09-20 $22.57 $22.57 $22.57 $22.57 $19.57 10
2017-09-19 $22.57 $22.57 $22.57 $22.57 $19.57 0
2017-09-18 $22.65 $22.65 $22.57 $22.57 $19.57 950
2017-09-15 $22.70 $22.70 $22.70 $22.70 $19.68 125
2017-09-14 $23.27 $23.27 $23.27 $23.27 $20.18 102
2017-09-13 $23.27 $23.27 $23.27 $23.27 $20.18 500
2017-09-12 $22.93 $22.93 $22.93 $22.93 $19.88 11
2017-09-11 $22.93 $22.93 $22.93 $22.93 $19.88 74
2017-09-08 $22.93 $22.93 $22.93 $22.93 $19.88 0
2017-09-07 $22.93 $22.93 $22.93 $22.93 $19.88 3
2017-09-06 $22.87 $22.94 $22.87 $22.93 $19.88 3,025
2017-09-05 $22.68 $22.79 $22.67 $22.79 $19.76 2,668
2017-09-01 $22.83 $22.83 $22.83 $22.83 $19.80 53
2017-08-31 $22.83 $22.83 $22.83 $22.83 $19.80 1,400
2017-08-30 $21.22 $21.22 $21.22 $21.22 $18.40 25
2017-08-29 $21.22 $21.22 $21.22 $21.22 $18.40 28
2017-08-28 $21.22 $21.22 $21.22 $21.22 $18.40 60
2017-08-25 $21.22 $21.22 $21.22 $21.22 $18.40 0
2017-08-24 $21.22 $21.22 $21.22 $21.22 $18.40 13
2017-08-23 $21.20 $21.22 $21.20 $21.22 $18.40 1,431
2017-08-22 $21.00 $21.00 $21.00 $21.00 $18.21 24
2017-08-21 $21.15 $21.15 $21.15 $21.15 $18.17 10
2017-08-18 $21.15 $21.15 $21.15 $21.15 $18.17 100
2017-08-17 $21.33 $21.33 $21.33 $21.33 $18.33 280
2017-08-16 $22.00 $22.00 $22.00 $22.00 $18.91 83,700
2017-08-15 $22.00 $22.00 $22.00 $22.00 $18.91 0
2017-08-14 $22.00 $22.00 $22.00 $22.00 $18.91 20
2017-08-11 $22.00 $22.00 $22.00 $22.00 $18.91 0
2017-08-10 $22.00 $22.00 $22.00 $22.00 $18.91 200
2017-08-09 $21.68 $21.68 $21.58 $21.58 $18.54 1,700
2017-08-08 $20.14 $20.43 $20.14 $20.43 $17.56 2,600
2017-08-07 $20.36 $20.36 $20.36 $20.36 $17.50 0
2017-08-04 $20.36 $20.36 $20.36 $20.36 $17.50 0
2017-08-03 $20.36 $20.36 $20.36 $20.36 $17.50 0
2017-08-02 $20.36 $20.36 $20.36 $20.36 $17.50 0
2017-08-01 $20.36 $20.36 $20.36 $20.36 $17.50 0
2017-07-31 $20.36 $20.36 $20.36 $20.36 $17.50 0
2017-07-28 $20.38 $20.38 $20.36 $20.36 $17.50 2,300
2017-07-27 $19.45 $19.45 $19.45 $19.45 $16.71 0
2017-07-26 $19.45 $19.45 $19.45 $19.45 $16.71 0
2017-07-25 $19.45 $19.45 $19.45 $19.45 $16.71 5,487
2017-07-24 $19.45 $19.45 $19.45 $19.45 $16.71 7
2017-07-21 $19.45 $19.45 $19.45 $19.45 $16.71 0
2017-07-20 $19.45 $19.45 $19.45 $19.45 $16.71 0
2017-07-19 $19.45 $19.45 $19.45 $19.45 $16.71 20
2017-07-18 $19.45 $19.45 $19.45 $19.45 $16.71 0
2017-07-17 $19.45 $19.45 $19.45 $19.45 $16.71 0
2017-07-14 $19.45 $19.45 $19.45 $19.45 $16.71 1,043
2017-07-13 $19.45 $19.45 $19.45 $19.45 $16.71 9
2017-07-12 $19.45 $19.45 $19.45 $19.45 $16.71 635
2017-07-11 $19.42 $19.45 $19.42 $19.45 $16.71 734
2017-07-10 $19.53 $19.53 $19.53 $19.53 $16.78 0
2017-07-07 $19.53 $19.53 $19.53 $19.53 $16.78 0
2017-07-06 $19.53 $19.53 $19.53 $19.53 $16.79 811
2017-07-05 $19.54 $19.54 $19.53 $19.53 $16.78 1,700
2017-07-03 $18.93 $18.93 $18.93 $18.93 $16.27 0
2017-06-30 $18.93 $18.93 $18.93 $18.93 $16.27 3,103
2017-06-29 $18.93 $18.93 $18.93 $18.93 $16.27 413
2017-06-28 $18.93 $18.93 $18.93 $18.93 $16.27 0
2017-06-27 $18.93 $18.93 $18.93 $18.93 $16.27 46
2017-06-26 $19.28 $19.28 $18.93 $18.93 $16.27 700
2017-06-23 $19.50 $19.50 $19.50 $19.50 $16.76 0
2017-06-22 $19.50 $19.50 $19.50 $19.50 $16.76 10
2017-06-21 $19.50 $19.50 $19.50 $19.50 $16.76 0
2017-06-20 $19.50 $19.50 $19.50 $19.50 $16.76 0
2017-06-19 $19.50 $19.50 $19.50 $19.50 $16.76 0
2017-06-16 $19.50 $19.50 $19.50 $19.50 $16.76 0
2017-06-15 $19.50 $19.50 $19.50 $19.50 $16.76 0
2017-06-14 $19.50 $19.50 $19.50 $19.50 $16.76 100
2017-06-13 $19.50 $19.50 $19.50 $19.50 $16.76 36
2017-06-12 $19.50 $19.50 $19.50 $19.50 $16.76 10,000
2017-06-09 $19.67 $19.67 $19.64 $19.64 $16.88 6,033
2017-06-08 $19.56 $19.56 $19.56 $19.56 $16.81 941
2017-06-07 $19.59 $19.59 $19.57 $19.57 $16.82 3,730
2017-06-06 $19.87 $19.87 $19.87 $19.87 $17.07 430
2017-06-05 $20.00 $20.00 $19.87 $19.87 $17.07 5,119
2017-06-02 $19.70 $19.70 $19.70 $19.70 $16.93 1,100
2017-06-01 $19.11 $19.11 $19.11 $19.11 $16.42 1,000
2017-05-31 $19.11 $19.11 $19.11 $19.11 $16.42 8,700
2017-05-30 $19.11 $19.11 $19.11 $19.11 $16.42 1,100
2017-05-26 $19.11 $19.11 $19.11 $19.11 $16.42 1,400
2017-05-25 $19.10 $19.10 $19.10 $19.10 $16.41 725
2017-05-24 $19.10 $19.10 $19.10 $19.10 $16.41 415
2017-05-23 $19.37 $19.38 $19.10 $19.10 $16.41 1,100
2017-05-22 $19.79 $19.79 $19.79 $19.79 $16.85 0
2017-05-19 $19.79 $19.79 $19.79 $19.79 $16.85 0
2017-05-18 $19.79 $19.79 $19.79 $19.79 $16.85 30
2017-05-17 $19.79 $19.79 $19.79 $19.79 $16.85 0
2017-05-16 $19.79 $19.79 $19.78 $19.79 $16.85 818
2017-05-15 $19.67 $19.67 $19.67 $19.67 $16.74 160
2017-05-12 $19.61 $19.61 $19.61 $19.61 $16.69 474
2017-05-11 $19.61 $19.61 $19.61 $19.61 $16.69 2,700
2017-05-10 $19.17 $19.17 $19.17 $19.17 $16.32 200
2017-05-09 $19.17 $19.17 $19.17 $19.17 $16.32 4,700
2017-05-08 $19.17 $19.17 $19.17 $19.17 $16.32 200
2017-05-05 $18.94 $18.95 $18.94 $18.95 $16.13 1,864
2017-05-04 $19.03 $19.03 $19.03 $19.03 $16.20 500
2017-05-03 $19.84 $19.84 $19.84 $19.84 $16.89 1,500
2017-05-02 $19.68 $19.84 $19.68 $19.84 $16.89 800
2017-05-01 $18.94 $18.94 $18.94 $18.94 $16.12 48
2017-04-28 $18.94 $18.94 $18.94 $18.94 $16.12 6,200
2017-04-27 $18.83 $18.83 $18.83 $18.83 $16.03 3,050
2017-04-26 $18.49 $18.49 $18.49 $18.49 $15.74 44
2017-04-25 $18.49 $18.49 $18.49 $18.49 $15.74 200
2017-04-24 $18.15 $18.15 $18.15 $18.15 $15.45 0
2017-04-21 $18.15 $18.15 $18.15 $18.15 $15.45 0
2017-04-20 $18.15 $18.15 $18.15 $18.15 $15.45 0
2017-04-19 $18.15 $18.15 $18.15 $18.15 $15.45 500
2017-04-18 $18.34 $18.34 $18.34 $18.34 $15.61 2,600
2017-04-17 $18.34 $18.34 $18.34 $18.34 $15.61 10
2017-04-13 $18.34 $18.34 $18.34 $18.34 $15.61 1,300
2017-04-12 $18.34 $18.34 $18.34 $18.34 $15.61 10
2017-04-11 $18.34 $18.34 $18.34 $18.34 $15.61 10
2017-04-10 $18.34 $18.34 $18.34 $18.34 $15.61 800
2017-04-07 $18.34 $18.34 $18.34 $18.34 $15.61 25
2017-04-06 $18.34 $18.34 $18.34 $18.34 $15.61 900
2017-04-05 $18.64 $18.65 $18.31 $18.59 $15.82 4,045
2017-04-04 $18.67 $18.67 $18.67 $18.67 $15.89 16
2017-04-03 $18.67 $18.67 $18.67 $18.67 $15.89 1,500
2017-03-31 $18.67 $18.67 $18.67 $18.67 $15.89 635
2017-03-30 $18.67 $18.67 $18.67 $18.67 $15.89 1,300
2017-03-29 $18.67 $18.67 $18.67 $18.67 $15.89 3,000
2017-03-28 $17.88 $17.88 $17.88 $17.88 $15.22 1,500
2017-03-27 $17.88 $17.88 $17.88 $17.88 $15.22 1,000
2017-03-24 $17.89 $17.89 $17.89 $17.89 $15.23 7
2017-03-23 $17.89 $17.89 $17.89 $17.89 $15.23 19
2017-03-22 $17.89 $17.89 $17.84 $17.89 $15.23 1,600
2017-03-21 $18.82 $18.82 $18.82 $18.82 $16.02 860
2017-03-20 $18.58 $18.58 $18.45 $18.45 $15.70 1,816
2017-03-17 $18.21 $18.21 $18.21 $18.21 $15.50 36
2017-03-16 $18.21 $18.21 $18.21 $18.21 $15.50 300
2017-03-15 $18.28 $18.28 $18.19 $18.19 $15.48 8,009
2017-03-14 $18.30 $18.31 $18.30 $18.31 $15.59 1,341
2017-03-13 $18.55 $18.55 $18.55 $18.55 $15.79 0
2017-03-10 $18.55 $18.55 $18.55 $18.55 $15.79 10
2017-03-09 $18.56 $18.56 $18.55 $18.55 $15.79 275
2017-03-08 $18.80 $18.80 $18.80 $18.80 $16.00 139
2017-03-07 $19.00 $19.00 $19.00 $19.00 $16.17 2,315
2017-03-06 $19.00 $19.00 $18.93 $19.00 $16.17 7,000
2017-03-03 $19.42 $19.42 $19.42 $19.42 $16.53 5
2017-03-02 $19.41 $19.42 $19.41 $19.42 $16.53 379
2017-03-01 $18.79 $18.79 $18.79 $18.79 $15.99 0
2017-02-28 $18.95 $18.95 $18.79 $18.79 $15.99 2,589
2017-02-27 $19.20 $19.20 $19.20 $19.20 $16.19 11,200
2017-02-24 $20.17 $20.17 $20.17 $20.17 $17.00 3,600
2017-02-23 $20.17 $20.17 $20.17 $20.17 $17.00 3,800
2017-02-22 $20.17 $20.17 $20.17 $20.17 $17.00 4,100
2017-02-21 $20.17 $20.17 $20.17 $20.17 $17.00 13,030
2017-02-17 $20.17 $20.17 $20.17 $20.17 $17.00 27,915
2017-02-16 $20.17 $20.17 $20.17 $20.17 $17.00 500
2017-02-15 $20.20 $20.20 $20.20 $20.20 $17.03 220
2017-02-14 $20.30 $20.30 $20.30 $20.30 $17.11 1,900
2017-02-13 $20.30 $20.30 $20.30 $20.30 $17.11 1,200
2017-02-10 $20.10 $20.10 $20.10 $20.10 $16.94 13,633
2017-02-09 $19.80 $19.80 $19.80 $19.80 $16.69 400
2017-02-08 $19.87 $19.87 $19.87 $19.87 $16.75 8,100
2017-02-07 $19.87 $19.87 $19.87 $19.87 $16.75 200
2017-02-06 $20.05 $20.05 $19.64 $19.78 $16.67 20,770
2017-02-03 $20.17 $20.18 $20.14 $20.14 $16.98 4,965
2017-02-02 $20.20 $20.20 $20.20 $20.20 $17.03 5,600
2017-02-01 $20.20 $20.20 $20.20 $20.20 $17.03 65
2017-01-31 $20.07 $20.20 $20.07 $20.20 $17.03 3,115
2017-01-30 $20.02 $20.02 $20.02 $20.02 $16.88 20,000
2017-01-27 $20.35 $20.36 $20.35 $20.36 $17.17 490
2017-01-26 $20.62 $20.62 $20.44 $20.45 $17.24 503
2017-01-25 $20.72 $20.73 $20.72 $20.73 $17.47 610
2017-01-24 $19.89 $19.89 $19.89 $19.89 $16.77 15
2017-01-23 $19.89 $19.89 $19.89 $19.89 $16.77 21,181
2017-01-20 $19.89 $19.89 $19.89 $19.89 $16.77 2,320
2017-01-19 $19.93 $19.93 $19.89 $19.89 $16.77 4,000
2017-01-18 $20.50 $20.50 $20.50 $20.50 $17.28 6,140
2017-01-17 $19.87 $19.87 $19.87 $19.87 $16.75 0
2017-01-13 $19.87 $19.87 $19.87 $19.87 $16.75 950
2017-01-12 $19.50 $19.50 $19.50 $19.50 $16.44 5
2017-01-11 $19.50 $19.50 $19.50 $19.50 $16.44 0
2017-01-10 $19.50 $19.50 $19.50 $19.50 $16.44 0
2017-01-09 $19.50 $19.50 $19.50 $19.50 $16.44 1,052
2017-01-06 $19.83 $19.84 $19.79 $19.79 $16.68 618
2017-01-05 $19.98 $19.98 $19.98 $19.98 $16.84 1,764
2017-01-04 $19.65 $19.65 $19.65 $19.65 $16.57 10
2017-01-03 $19.65 $19.65 $19.65 $19.65 $16.57 26
2016-12-30 $19.51 $19.65 $19.51 $19.65 $16.57 300
2016-12-29 $19.20 $19.20 $19.20 $19.20 $16.19 16,718
2016-12-28 $19.39 $19.39 $19.39 $19.39 $16.35 9,366
2016-12-27 $18.94 $18.94 $18.94 $18.94 $15.97 10,081
2016-12-23 $19.44 $19.44 $19.44 $19.44 $16.39 0
2016-12-22 $19.39 $19.44 $19.39 $19.44 $16.39 200
2016-12-21 $19.71 $19.71 $19.71 $19.71 $16.62 3
2016-12-20 $19.72 $19.72 $19.70 $19.71 $16.62 500
2016-12-19 $19.78 $19.78 $19.78 $19.78 $16.68 507
2016-12-16 $20.45 $20.45 $20.45 $20.45 $17.24 20
2016-12-15 $20.45 $20.45 $20.45 $20.45 $17.24 40
2016-12-14 $20.45 $20.45 $20.45 $20.45 $17.24 7,155
2016-12-13 $20.45 $20.45 $20.45 $20.45 $17.24 25
2016-12-12 $20.45 $20.45 $20.45 $20.45 $17.24 2,500
2016-12-09 $20.84 $20.84 $20.84 $20.84 $17.57 2,300
2016-12-08 $20.84 $20.84 $20.84 $20.84 $17.57 75
2016-12-07 $20.84 $20.84 $20.84 $20.84 $17.57 10
2016-12-06 $20.84 $20.84 $20.84 $20.84 $17.57 25
2016-12-05 $20.87 $20.87 $20.84 $20.84 $17.57 2,360
2016-12-02 $20.45 $20.45 $20.45 $20.45 $17.24 7,179
2016-12-01 $20.41 $20.45 $20.41 $20.45 $17.24 401
2016-11-30 $19.34 $20.26 $19.34 $20.25 $17.07 2,759
2016-11-29 $19.39 $19.39 $19.35 $19.35 $16.31 1,200
2016-11-28 $19.44 $19.44 $19.36 $19.36 $16.32 1,715
2016-11-25 $19.18 $19.18 $19.18 $19.18 $16.17 215
2016-11-23 $19.68 $19.68 $19.68 $19.68 $16.59 0
2016-11-22 $19.68 $19.68 $19.68 $19.68 $16.59 1,128
2016-11-21 $19.68 $19.68 $19.68 $19.68 $16.59 8,731
2016-11-18 $19.35 $19.35 $19.35 $19.35 $16.31 182
2016-11-17 $19.43 $19.43 $19.43 $19.43 $16.38 155
2016-11-16 $19.19 $19.20 $19.15 $19.15 $16.14 3,408
2016-11-15 $18.74 $18.88 $18.74 $18.87 $15.91 2,915
2016-11-14 $18.98 $18.98 $18.98 $18.98 $15.85 170
2016-11-11 $18.73 $18.73 $18.73 $18.73 $15.64 16,810
2016-11-10 $18.78 $19.17 $18.78 $18.93 $15.81 2,084
2016-11-09 $17.96 $17.96 $17.96 $17.96 $15.00 5,955
2016-11-08 $17.80 $18.05 $17.80 $17.99 $15.02 4,692
2016-11-07 $17.71 $17.71 $17.71 $17.71 $14.79 74
2016-11-04 $17.71 $17.71 $17.71 $17.71 $14.79 10
2016-11-03 $17.71 $17.71 $17.71 $17.71 $14.79 201
2016-11-02 $17.91 $17.91 $17.91 $17.91 $14.96 0
2016-11-01 $17.74 $17.91 $17.74 $17.91 $14.96 2,413
2016-10-31 $18.62 $18.62 $18.62 $18.62 $15.54 200
2016-10-28 $18.24 $18.24 $18.24 $18.24 $15.23 20
2016-10-27 $18.24 $18.24 $18.24 $18.24 $15.23 1,506
2016-10-26 $18.10 $18.10 $18.10 $18.10 $15.11 0
2016-10-25 $18.10 $18.10 $18.10 $18.10 $15.11 100
2016-10-24 $19.41 $19.41 $19.41 $19.41 $16.20 0
2016-10-21 $19.41 $19.41 $19.41 $19.41 $16.20 0
2016-10-20 $19.41 $19.41 $19.41 $19.41 $16.20 41
2016-10-19 $19.41 $19.41 $19.41 $19.41 $16.20 104
2016-10-18 $19.43 $19.43 $19.41