Finning International Inc (FINGF) Exchange: PINK

Data as of March 28, 2024

$26.34 ($0.00) 0.00%

Finning International Inc - Daily Information
Click for more stock information on Finning International Inc.
Daily Information Data
Date March 28, 2024
Open $26.34
Previous Close $26.34
High $26.34
Low $26.34
Adjusted Open $26.34
Previous Adjusted Close $26.34
Adjusted High $26.34
Adjusted Low $26.34

About Finning International Inc (FINGF)

No Description Available

Historical Stock Data for Finning International Inc (FINGF)

Date Open High Low Close Adj.Close Volume
2024-03-15 $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 $19.41 $16.20 1,710
2016-10-17 $18.92 $18.92 $18.91 $18.91 $15.79 11,870
2016-10-14 $18.97 $19.15 $18.97 $19.15 $15.99 2,195
2016-10-13 $18.98 $18.98 $18.97 $18.97 $15.84 419
2016-10-12 $19.10 $19.10 $19.10 $19.10 $15.95 205
2016-10-11 $19.37 $19.37 $19.36 $19.37 $16.17 9,925
2016-10-10 $19.64 $19.64 $19.64 $19.64 $16.40 0
2016-10-07 $19.64 $19.64 $19.64 $19.64 $16.40 15,605
2016-10-06 $19.47 $19.88 $19.47 $19.64 $16.40 12,890
2016-10-05 $19.01 $19.11 $19.01 $19.11 $15.96 3,411
2016-10-04 $18.49 $18.49 $18.49 $18.49 $15.44 0
2016-10-03 $18.49 $18.49 $18.49 $18.49 $15.44 146
2016-09-30 $18.62 $18.62 $18.62 $18.62 $15.55 95
2016-09-29 $18.62 $18.62 $18.62 $18.62 $15.55 207
2016-09-28 $19.23 $19.23 $19.23 $19.23 $16.06 0
2016-09-27 $19.23 $19.23 $19.23 $19.23 $16.06 10
2016-09-26 $19.23 $19.23 $19.23 $19.23 $16.06 0
2016-09-23 $19.23 $19.23 $19.23 $19.23 $16.06 35
2016-09-22 $19.11 $19.23 $19.11 $19.23 $16.06 1,156
2016-09-21 $18.17 $18.17 $18.17 $18.17 $15.17 0
2016-09-20 $18.10 $18.28 $18.10 $18.17 $15.17 2,160
2016-09-19 $18.04 $18.04 $18.04 $18.04 $15.06 5
2016-09-16 $18.04 $18.04 $18.04 $18.04 $15.06 390
2016-09-15 $17.90 $17.90 $17.90 $17.90 $14.95 100
2016-09-14 $18.35 $18.35 $18.35 $18.35 $15.32 104
2016-09-13 $18.35 $18.35 $18.35 $18.35 $15.32 0
2016-09-12 $18.35 $18.35 $18.35 $18.35 $15.32 10
2016-09-09 $18.35 $18.35 $18.35 $18.35 $15.32 801
2016-09-08 $18.17 $18.37 $18.17 $18.35 $15.32 920
2016-09-07 $18.37 $18.37 $18.37 $18.37 $15.34 25
2016-09-06 $18.38 $18.38 $18.37 $18.37 $15.34 884
2016-09-02 $18.22 $18.22 $18.16 $18.20 $15.20 4,055
2016-09-01 $17.88 $17.88 $17.88 $17.88 $14.93 47
2016-08-31 $17.87 $17.88 $17.85 $17.88 $14.93 13,693
2016-08-30 $18.17 $18.17 $18.17 $18.17 $15.17 0
2016-08-29 $18.17 $18.17 $18.17 $18.17 $15.17 180
2016-08-26 $18.29 $18.29 $18.29 $18.29 $15.27 3
2016-08-25 $18.29 $18.29 $18.29 $18.29 $15.27 1,036
2016-08-24 $18.29 $18.29 $18.29 $18.29 $15.27 10
2016-08-23 $18.29 $18.29 $18.29 $18.29 $15.27 750
2016-08-22 $18.88 $18.88 $18.88 $18.88 $15.76 0
2016-08-19 $18.88 $18.88 $18.88 $18.88 $15.76 4,100
2016-08-18 $18.89 $18.89 $18.88 $18.88 $15.76 200
2016-08-17 $18.47 $18.56 $18.47 $18.56 $15.50 340
2016-08-16 $18.50 $18.50 $18.50 $18.50 $15.45 100
2016-08-15 $17.38 $18.35 $17.38 $18.35 $15.17 300
2016-08-12 $17.84 $18.09 $17.84 $18.09 $14.96 396
2016-08-11 $17.52 $17.57 $17.50 $17.57 $14.53 1,720
2016-08-10 $17.37 $17.37 $17.37 $17.37 $14.36 21
2016-08-09 $17.34 $17.37 $17.34 $17.37 $14.36 1,450
2016-08-08 $16.81 $17.11 $16.81 $17.11 $14.15 815
2016-08-05 $16.69 $16.82 $16.68 $16.82 $13.91 6,187
2016-08-04 $16.08 $16.08 $16.08 $16.08 $13.29 100
2016-08-03 $16.24 $16.45 $16.24 $16.45 $13.60 570
2016-08-02 $16.01 $16.01 $16.01 $16.01 $13.24 185
2016-08-01 $16.17 $16.17 $16.17 $16.17 $13.37 0
2016-07-29 $16.17 $16.17 $16.17 $16.17 $13.37 61
2016-07-28 $16.13 $16.17 $16.13 $16.17 $13.37 10,406
2016-07-27 $15.77 $15.77 $15.77 $15.77 $13.04 168
2016-07-26 $16.00 $16.00 $16.00 $16.00 $13.23 233
2016-07-25 $16.43 $16.43 $16.43 $16.43 $13.58 300
2016-07-22 $16.43 $16.43 $16.43 $16.43 $13.58 40
2016-07-21 $16.43 $16.43 $16.43 $16.43 $13.58 50
2016-07-20 $16.43 $16.43 $16.43 $16.43 $13.58 100
2016-07-19 $16.50 $16.50 $16.48 $16.48 $13.62 845
2016-07-18 $17.27 $17.27 $17.27 $17.27 $14.28 20
2016-07-15 $17.27 $17.27 $17.27 $17.27 $14.28 20
2016-07-14 $17.12 $17.27 $17.12 $17.27 $14.28 313
2016-07-13 $16.70 $16.70 $16.70 $16.70 $13.81 0
2016-07-12 $16.70 $16.70 $16.70 $16.70 $13.81 0
2016-07-11 $16.78 $16.78 $16.70 $16.70 $13.81 1,579
2016-07-08 $17.01 $17.01 $17.01 $17.01 $14.06 0
2016-07-07 $16.90 $17.01 $16.90 $17.01 $14.06 675
2016-07-06 $16.37 $16.78 $16.37 $16.78 $13.87 2,158
2016-07-05 $16.46 $16.57 $16.46 $16.57 $13.70 5,919
2016-07-01 $16.12 $16.12 $16.12 $16.12 $13.33 15
2016-06-30 $16.12 $16.12 $16.12 $16.12 $13.33 580
2016-06-29 $16.15 $16.15 $16.15 $16.15 $13.35 55
2016-06-28 $16.15 $16.15 $16.15 $16.15 $13.35 227
2016-06-27 $16.06 $16.06 $16.03 $16.03 $13.25 562
2016-06-24 $16.16 $17.34 $16.16 $17.34 $14.34 202
2016-06-23 $18.24 $18.24 $18.17 $18.17 $15.02 526
2016-06-22 $17.77 $17.77 $17.77 $17.77 $14.69 2,713
2016-06-21 $17.78 $17.78 $17.78 $17.78 $14.70 447
2016-06-20 $17.52 $17.91 $17.52 $17.91 $14.81 1,389
2016-06-17 $17.10 $17.10 $17.10 $17.10 $14.14 284
2016-06-16 $16.85 $16.85 $16.85 $16.85 $13.93 150
2016-06-15 $16.70 $16.70 $16.70 $16.70 $13.81 85
2016-06-14 $16.70 $16.70 $16.70 $16.70 $13.81 70
2016-06-13 $16.76 $16.76 $16.67 $16.70 $13.81 2,120
2016-06-10 $17.13 $17.13 $17.13 $17.13 $14.16 510
2016-06-09 $17.68 $17.71 $17.62 $17.62 $14.57 4,115
2016-06-08 $17.88 $17.88 $17.88 $17.88 $14.78 201
2016-06-07 $17.46 $17.46 $17.46 $17.46 $14.44 155
2016-06-06 $17.63 $17.64 $17.46 $17.46 $14.44 5,370
2016-06-03 $16.59 $16.59 $16.59 $16.59 $13.72 137
2016-06-02 $16.59 $16.59 $16.59 $16.59 $13.72 82
2016-06-01 $16.72 $16.75 $16.59 $16.59 $13.72 3,454
2016-05-31 $16.73 $16.95 $16.73 $16.79 $13.88 7,469
2016-05-27 $16.48 $16.58 $16.48 $16.53 $13.67 2,418
2016-05-26 $16.06 $16.06 $16.06 $16.06 $13.28 75
2016-05-25 $16.06 $16.06 $16.06 $16.06 $13.28 35
2016-05-24 $16.01 $16.10 $16.01 $16.06 $13.28 16,521
2016-05-23 $16.14 $16.14 $16.14 $16.14 $13.34 90
2016-05-20 $16.14 $16.14 $16.14 $16.14 $13.34 165
2016-05-19 $16.63 $16.63 $16.63 $16.63 $13.75 20
2016-05-18 $16.63 $16.63 $16.63 $16.63 $13.75 185
2016-05-17 $16.47 $16.47 $16.47 $16.47 $13.62 2,174
2016-05-16 $16.61 $16.61 $16.61 $16.61 $13.58 2,645
2016-05-13 $16.74 $16.74 $16.74 $16.74 $13.68 266
2016-05-12 $16.94 $16.94 $16.94 $16.94 $13.85 300
2016-05-11 $16.80 $16.80 $16.80 $16.80 $13.74 0
2016-05-10 $16.80 $16.80 $16.80 $16.80 $13.74 385
2016-05-09 $16.11 $16.11 $16.11 $16.11 $13.17 663
2016-05-06 $16.29 $16.29 $16.29 $16.29 $13.32 45
2016-05-05 $16.39 $16.41 $16.29 $16.29 $13.32 1,991
2016-05-04 $17.44 $17.44 $17.44 $17.44 $14.26 15
2016-05-03 $17.44 $17.44 $17.44 $17.44 $14.26 415
2016-05-02 $17.80 $17.80 $17.79 $17.80 $14.56 825
2016-04-29 $18.07 $18.07 $18.07 $18.07 $14.78 218
2016-04-28 $18.01 $18.07 $18.01 $18.07 $14.78 440
2016-04-27 $17.39 $17.55 $17.39 $17.55 $14.35 705
2016-04-26 $17.29 $17.29 $17.29 $17.29 $14.14 338
2016-04-25 $17.65 $17.65 $17.45 $17.45 $14.27 568
2016-04-22 $17.70 $17.74 $17.70 $17.74 $14.51 755
2016-04-21 $17.29 $17.29 $17.29 $17.29 $14.14 42
2016-04-20 $17.35 $17.35 $17.29 $17.29 $14.14 4,864
2016-04-19 $17.31 $17.31 $17.19 $17.19 $14.05 515
2016-04-18 $16.79 $17.20 $16.79 $17.20 $14.06 351
2016-04-15 $16.25 $16.25 $16.25 $16.25 $13.29 63
2016-04-14 $16.25 $16.25 $16.25 $16.25 $13.29 1,907
2016-04-13 $15.77 $16.00 $15.77 $16.00 $13.08 3,780
2016-04-12 $15.35 $15.79 $15.35 $15.79 $12.91 8,620
2016-04-11 $14.92 $15.19 $14.92 $15.19 $12.42 2,677
2016-04-08 $14.36 $14.63 $14.36 $14.62 $11.95 9,185
2016-04-07 $14.27 $14.28 $14.25 $14.26 $11.66 1,987
2016-04-06 $14.11 $14.44 $14.11 $14.44 $11.81 3,722
2016-04-05 $14.22 $14.22 $14.11 $14.11 $11.54 325
2016-04-04 $14.62 $14.62 $14.51 $14.51 $11.86 402
2016-04-01 $14.48 $14.68 $14.34 $14.68 $12.00 6,202
2016-03-31 $14.70 $14.70 $14.70 $14.70 $12.02 3,964
2016-03-30 $14.86 $14.89 $14.65 $14.68 $12.00 5,707
2016-03-29 $14.47 $14.47 $14.47 $14.47 $11.83 15
2016-03-28 $14.38 $14.47 $14.35 $14.47 $11.83 11,831
2016-03-24 $14.09 $14.09 $14.05 $14.05 $11.49 767
2016-03-23 $14.51 $14.51 $14.22 $14.23 $11.64 6,150
2016-03-22 $14.61 $14.75 $14.60 $14.72 $12.04 56,467
2016-03-21 $14.73 $14.73 $14.73 $14.73 $12.04 1,335
2016-03-18 $15.17 $15.17 $14.88 $14.88 $12.16 26,959
2016-03-17 $14.88 $15.08 $14.82 $15.00 $12.27 3,057
2016-03-16 $14.32 $14.54 $14.16 $14.54 $11.89 10,972
2016-03-15 $14.39 $14.39 $14.39 $14.39 $11.77 160
2016-03-14 $14.39 $14.39 $14.39 $14.39 $11.77 188
2016-03-11 $14.75 $14.75 $14.31 $14.39 $11.77 12,007
2016-03-10 $14.43 $14.43 $14.16 $14.30 $11.69 3,173
2016-03-09 $14.44 $14.54 $14.43 $14.54 $11.89 1,690
2016-03-08 $15.01 $15.01 $14.42 $14.42 $11.79 11,175
2016-03-07 $14.80 $14.97 $14.75 $14.75 $12.06 10,786
2016-03-04 $14.48 $14.63 $14.48 $14.60 $11.94 7,956
2016-03-03 $14.52 $14.74 $14.52 $14.53 $11.88 3,353
2016-03-02 $14.00 $14.33 $13.92 $14.33 $11.72 8,731
2016-03-01 $14.10 $14.21 $14.07 $14.15 $11.57 82,642
2016-02-29 $13.67 $13.93 $13.67 $13.82 $11.16 54,161
2016-02-26 $13.53 $13.86 $13.53 $13.74 $11.09 10,796
2016-02-25 $13.20 $13.47 $13.08 $13.47 $10.87 9,829
2016-02-24 $12.69 $13.18 $12.53 $13.15 $10.61 44,674
2016-02-23 $12.94 $12.98 $12.80 $12.88 $10.40 7,802
2016-02-22 $13.10 $13.42 $13.06 $13.14 $10.61 7,833
2016-02-19 $12.84 $12.88 $12.71 $12.77 $10.31 5,574
2016-02-18 $13.73 $13.73 $12.66 $13.37 $10.80 5,142
2016-02-17 $13.18 $13.83 $13.18 $13.50 $10.90 20,845
2016-02-16 $12.59 $13.17 $12.56 $13.10 $10.58 17,886
2016-02-12 $12.13 $12.37 $12.13 $12.27 $9.91 6,652
2016-02-11 $12.08 $12.13 $11.72 $12.12 $9.78 9,471
2016-02-10 $12.47 $12.47 $12.30 $12.30 $9.93 5,969
2016-02-09 $12.69 $12.70 $12.31 $12.38 $9.99 39,202
2016-02-08 $12.76 $12.76 $12.40 $12.70 $10.25 15,501
2016-02-05 $12.98 $12.98 $12.70 $12.95 $10.45 222,063
2016-02-04 $12.44 $12.91 $12.44 $12.76 $10.30 367,737
2016-02-03 $12.23 $12.26 $11.88 $12.10 $9.77 292,902
2016-02-02 $12.46 $12.46 $11.93 $11.97 $9.66 293,044
2016-02-01 $12.70 $12.85 $12.61 $12.77 $10.31 169,299
2016-01-29 $12.62 $12.71 $12.29 $12.68 $10.24 251,337
2016-01-28 $12.39 $12.54 $12.03 $12.48 $10.08 44,730
2016-01-27 $12.04 $12.38 $11.90 $12.02 $9.70 173,180
2016-01-26 $11.98 $12.51 $11.98 $12.05 $9.73 174,240
2016-01-25 $12.55 $12.61 $11.83 $11.83 $9.55 31,244
2016-01-22 $12.61 $13.31 $12.61 $12.69 $10.24 21,714
2016-01-21 $12.01 $12.88 $11.83 $12.49 $10.08 85,855
2016-01-20 $11.61 $12.19 $11.46 $12.01 $9.70 16,088
2016-01-19 $12.41 $12.52 $12.28 $12.37 $9.99 19,097
2016-01-15 $11.96 $12.20 $11.83 $12.20 $9.85 18,959
2016-01-14 $12.12 $12.56 $11.90 $12.48 $10.08 17,396
2016-01-13 $12.69 $12.75 $12.00 $12.15 $9.81 14,643
2016-01-12 $12.50 $12.57 $12.09 $12.43 $10.03 21,565
2016-01-11 $12.60 $12.60 $11.97 $12.25 $9.89 51,592
2016-01-08 $12.71 $12.94 $12.43 $12.58 $10.16 41,543
2016-01-07 $12.68 $12.68 $12.40 $12.54 $10.12 19,643
2016-01-06 $12.89 $12.89 $12.77 $12.81 $10.34 6,798
2016-01-05 $13.38 $13.38 $12.97 $12.97 $10.47 9,203
2016-01-04 $13.35 $13.51 $13.19 $13.51 $10.91 58,609
2015-12-31 $13.33 $13.50 $13.20 $13.50 $10.90 11,620
2015-12-30 $13.77 $13.77 $13.37 $13.37 $10.79 16,042
2015-12-29 $13.84 $13.88 $13.65 $13.74 $11.09 40,992
2015-12-28 $13.80 $14.29 $13.41 $14.03 $11.33 18,020
2015-12-24 $13.81 $14.04 $13.72 $13.87 $11.19 16,249
2015-12-23 $13.19 $13.92 $13.19 $13.71 $11.07 57,309
2015-12-22 $12.98 $13.22 $12.98 $13.22 $10.67 44,293
2015-12-21 $13.28 $13.45 $12.97 $12.99 $10.49 28,742
2015-12-18 $12.83 $13.25 $12.83 $13.14 $10.61 21,763
2015-12-17 $12.98 $13.06 $12.85 $12.88 $10.40 37,934
2015-12-16 $13.02 $13.17 $12.99 $13.17 $10.63 22,396
2015-12-15 $12.77 $13.00 $12.77 $13.00 $10.49 28,378
2015-12-14 $12.84 $12.94 $12.73 $12.77 $10.31 8,650
2015-12-11 $13.05 $13.10 $12.86 $12.86 $10.38 29,892
2015-12-10 $13.26 $13.37 $13.21 $13.25 $10.70 23,803
2015-12-09 $13.29 $13.32 $12.96 $13.28 $10.72 28,531
2015-12-08 $13.23 $13.23 $12.88 $13.20 $10.66 25,669
2015-12-07 $13.54 $13.56 $13.17 $13.53 $10.92 25,656
2015-12-04 $13.68 $13.76 $13.45 $13.45 $10.86 13,908
2015-12-03 $14.20 $14.20 $13.76 $13.85 $11.18 13,966
2015-12-02 $14.55 $14.61 $14.08 $14.08 $11.37 12,762
2015-12-01 $14.31 $14.71 $14.16 $14.71 $11.88 42,089
2015-11-30 $14.40 $14.76 $14.40 $14.76 $11.91 25,398
2015-11-27 $14.55 $14.55 $14.45 $14.49 $11.70 1,938
2015-11-25 $14.67 $14.80 $14.62 $14.62 $11.80 17,799
2015-11-24 $14.58 $14.78 $14.43 $14.71 $11.88 16,946
2015-11-23 $14.52 $14.70 $14.51 $14.59 $11.63 24,625
2015-11-20 $14.61 $14.61 $14.52 $14.52 $11.58 3,674
2015-11-19 $14.59 $14.66 $14.52 $14.66 $11.69 13,353
2015-11-18 $14.64 $14.71 $14.58 $14.68 $11.70 10,750
2015-11-17 $14.45 $14.84 $14.45 $14.71 $11.73 16,940
2015-11-16 $14.44 $14.44 $14.32 $14.43 $11.51 27,551
2015-11-13 $14.29 $14.54 $14.28 $14.39 $11.47 22,361
2015-11-12 $14.07 $14.40 $13.54 $14.35 $11.44 17,540
2015-11-11 $15.70 $15.70 $14.91 $15.10 $12.04 7,276
2015-11-10 $15.70 $15.77 $15.59 $15.61 $12.45 9,485
2015-11-09 $15.96 $15.96 $15.89 $15.90 $12.68 2,989
2015-11-06 $15.61 $15.61 $15.27 $15.45 $12.32 10,547
2015-11-05 $15.95 $15.95 $15.82 $15.94 $12.71 4,644
2015-11-04 $15.99 $16.09 $15.88 $16.00 $12.76 8,560
2015-11-03 $15.84 $16.09 $15.60 $16.09 $12.83 7,906
2015-11-02 $15.96 $15.99 $15.72 $15.85 $12.64 5,774
2015-10-30 $15.76 $15.99 $15.76 $15.99 $12.75 3,347
2015-10-29 $15.81 $15.93 $15.73 $15.80 $12.60 17,022
2015-10-28 $15.54 $15.93 $15.54 $15.75 $12.56 12,731
2015-10-27 $15.79 $15.79 $15.33 $15.39 $12.27 9,385
2015-10-26 $16.43 $16.54 $16.09 $16.09 $12.83 6,879
2015-10-23 $16.29 $16.53 $16.26 $16.49 $13.15 6,847
2015-10-22 $16.13 $16.45 $16.02 $16.10 $12.84 19,470
2015-10-21 $15.91 $15.98 $15.80 $15.80 $12.60 23,386
2015-10-20 $15.60 $16.06 $15.60 $15.95 $12.72 47,032
2015-10-19 $15.37 $15.57 $15.37 $15.57 $12.41 15,519
2015-10-16 $16.00 $16.00 $15.40 $15.50 $12.36 14,069
2015-10-15 $16.13 $16.13 $15.90 $16.08 $12.82 336,334
2015-10-14 $15.97 $16.24 $15.90 $16.14 $12.87 270,086
2015-10-13 $16.62 $16.62 $16.11 $16.11 $12.85 41,714
2015-10-12 $16.65 $17.21 $16.29 $16.29 $12.99 4,709
2015-10-09 $16.80 $17.03 $16.80 $16.95 $13.52 16,757
2015-10-08 $15.98 $16.78 $15.98 $16.78 $13.38 15,928
2015-10-07 $16.15 $16.19 $15.97 $15.98 $12.74 2,271
2015-10-06 $15.74 $15.76 $15.50 $15.62 $12.46 6,492
2015-10-05 $14.86 $15.88 $14.86 $15.77 $12.58 13,918
2015-10-02 $14.50 $14.64 $14.36 $14.64 $11.67 19,296
2015-10-01 $14.87 $14.87 $14.42 $14.46 $11.53 3,189
2015-09-30 $14.52 $14.59 $14.52 $14.59 $11.63 6,966
2015-09-29 $14.50 $14.53 $14.50 $14.50 $11.56 9,196
2015-09-28 $14.70 $14.70 $14.54 $14.57 $11.62 8,968
2015-09-25 $14.63 $15.02 $14.63 $14.91 $11.89 17,022
2015-09-24 $14.39 $14.70 $14.11 $14.67 $11.70 12,137
2015-09-23 $15.75 $15.94 $15.39 $15.48 $12.34 5,080
2015-09-22 $15.49 $15.83 $15.49 $15.83 $12.62 4,439
2015-09-21 $16.15 $16.19 $15.90 $15.90 $12.68 54,022
2015-09-18 $16.77 $16.77 $16.18 $16.18 $12.90 2,296
2015-09-17 $17.13 $17.59 $17.05 $17.05 $13.60 7,729
2015-09-16 $17.08 $17.08 $16.92 $17.08 $13.62 11,118
2015-09-15 $15.86 $16.32 $15.86 $16.32 $13.01 5,489
2015-09-14 $16.14 $16.14 $15.76 $15.86 $12.65 45,396
2015-09-11 $16.16 $16.31 $16.07 $16.27 $12.97 3,147
2015-09-10 $16.38 $16.47 $16.13 $16.30 $13.00 5,582
2015-09-09 $16.54 $16.54 $16.37 $16.48 $13.14 1,736
2015-09-08 $16.41 $16.44 $16.25 $16.38 $13.06 4,871

Finning International Inc (FINGF) News Headlines

Recent Finning International Inc (FINGF) News
Similar Companies to Finning International Inc (FINGF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.