Finning International Inc (FINGF) Exchange: PINK

Data as of Jan. 26, 2022

$27.56 ($-0.57) -2.03%

Finning International Inc - Daily Information
Click for more stock information on Finning International Inc.
Daily Information Data
Date Jan. 26, 2022
Open $27.73
Previous Close $27.56
High $27.92
Low $27.50
Adjusted Open $27.73
Previous Adjusted Close $27.56
Adjusted High $27.92
Adjusted Low $27.50

Key People Finning International Inc

Employee Position
Lawren Scott Thomson President, CEO & Non-Independent Director
Greg Palaschuk Chief Financial Officer
David W. Cummings Chief Digital Officer & Executive Vice President
Michael Mccarthy Senior Vice President-Customer Relations
Amanda Hobson Senior VP-Investor Relations & Treasury
Anna P. Marks Senior Vice President & Controller
David Francis Neil Primrose Chief Human Resources Officer
Heather Jane Murdoch General Counsel
Harold N. Kvisle Chairman
Kathleen M. O'Neill Independent Director
Andrés Kuhlmann Jahn Independent Director
James Edward Clarke Carter Independent Director
Christopher W. Patterson Independent Director
Nicholas Hartery Independent Director
Jacynthe Côté Independent Director
Stuart L. Levenick Independent Director
Vicki L. Avril-Groves Independent Director
Mary Lou Kelley Independent Director
Edward R. Seraphim Independent Director
Historical Stock Data for Finning International Inc (FINGF)
Date Open High Low Close Adj.Close Volume
2022-01-21 $27.73 $27.92 $27.50 $27.56 $27.56 1,800
2022-01-20 $28.35 $28.35 $28.11 $28.13 $28.13 1,375
2022-01-19 $28.01 $28.25 $28.01 $28.05 $28.05 1,400
2022-01-18 $27.83 $27.83 $27.45 $27.72 $27.72 2,210
2022-01-14 $27.15 $27.15 $26.92 $27.10 $27.10 935
2022-01-13 $26.74 $27.04 $26.61 $26.98 $26.98 1,265
2022-01-12 $26.46 $26.59 $26.46 $26.59 $26.59 202
2022-01-11 $24.72 $25.72 $24.72 $25.70 $25.70 900
2022-01-10 $24.89 $25.12 $24.89 $25.03 $25.03 3,000
2022-01-07 $25.39 $25.69 $25.28 $25.51 $25.51 1,700
2022-01-06 $25.02 $25.41 $24.87 $25.41 $25.41 3,170
2022-01-05 $25.44 $25.44 $24.86 $24.86 $24.86 12,106
2022-01-04 $25.25 $25.25 $25.25 $25.25 $25.25 0
2022-01-03 $25.25 $25.25 $25.25 $25.25 $25.25 0
2021-12-31 $25.25 $25.25 $25.25 $25.25 $25.25 2,700
2021-12-30 $25.00 $25.00 $25.00 $25.00 $25.00 350
2021-12-29 $25.29 $25.31 $24.86 $24.86 $24.86 637
2021-12-28 $22.10 $22.10 $22.10 $22.10 $22.10 200
2021-12-27 $24.87 $24.87 $24.87 $24.87 $24.87 0
2021-12-23 $24.87 $24.87 $24.87 $24.87 $24.87 300
2021-12-22 $24.47 $24.57 $24.47 $24.53 $24.53 551
2021-12-21 $24.11 $24.48 $24.09 $24.48 $24.48 9,481
2021-12-20 $23.30 $23.62 $23.30 $23.59 $23.59 1,441
2021-12-17 $24.25 $24.31 $24.16 $24.31 $24.31 800
2021-12-16 $24.88 $24.88 $24.46 $24.50 $24.50 1,603
2021-12-15 $24.02 $24.50 $24.02 $24.50 $24.50 400
2021-12-14 $24.75 $24.80 $24.62 $24.62 $24.62 1,119
2021-12-13 $25.52 $25.52 $24.80 $25.17 $25.17 8,500
2021-12-10 $25.84 $25.88 $24.91 $25.24 $25.24 3,690
2021-12-09 $26.08 $26.08 $25.74 $25.74 $25.74 314
2021-12-08 $26.23 $26.23 $26.23 $26.23 $26.23 100
2021-12-07 $26.50 $26.85 $26.50 $26.85 $26.85 800
2021-12-06 $24.98 $25.84 $24.98 $25.71 $25.71 3,002
2021-12-03 $25.43 $25.43 $24.78 $24.78 $24.78 341
2021-12-02 $24.86 $25.34 $24.86 $25.34 $25.34 1,400
2021-12-01 $25.38 $25.38 $24.67 $24.67 $24.67 906
2021-11-30 $25.86 $25.86 $25.27 $25.41 $25.41 4,239
2021-11-29 $27.17 $27.28 $26.73 $26.73 $26.73 3,000
2021-11-26 $26.43 $27.05 $26.43 $27.05 $27.05 740
2021-11-24 $27.33 $27.33 $27.28 $27.28 $27.28 300
2021-11-23 $27.59 $27.59 $27.31 $27.31 $27.13 322
2021-11-22 $28.33 $28.38 $27.45 $27.45 $27.27 833
2021-11-19 $28.14 $28.34 $28.14 $28.24 $28.06 534
2021-11-18 $28.75 $28.75 $28.25 $28.25 $28.07 943
2021-11-17 $29.16 $29.18 $29.16 $29.18 $28.99 247
2021-11-16 $29.05 $29.30 $29.05 $29.30 $29.11 251
2021-11-15 $28.98 $28.98 $28.98 $28.98 $28.79 100
2021-11-12 $28.93 $28.93 $28.93 $28.93 $28.74 115
2021-11-11 $28.43 $28.93 $28.36 $28.93 $28.74 430
2021-11-10 $30.15 $30.15 $28.99 $28.99 $28.81 13,712
2021-11-09 $32.23 $32.23 $30.56 $30.56 $30.36 802
2021-11-08 $30.16 $30.54 $30.16 $30.49 $30.29 871
2021-11-05 $29.57 $29.57 $29.46 $29.51 $29.32 2,649
2021-11-04 $29.31 $29.37 $29.22 $29.37 $29.18 420
2021-11-03 $30.18 $30.18 $29.63 $29.63 $29.44 705
2021-11-02 $29.89 $30.07 $29.85 $30.07 $29.88 400
2021-11-01 $29.59 $29.59 $29.59 $29.59 $29.40 0
2021-10-29 $30.01 $30.01 $29.59 $29.59 $29.40 1,406
2021-10-28 $30.06 $30.25 $30.06 $30.22 $30.02 1,543
2021-10-27 $29.74 $30.15 $29.74 $29.76 $29.57 1,005
2021-10-26 $30.55 $30.55 $30.34 $30.44 $30.24 1,460
2021-10-25 $30.25 $30.25 $30.19 $30.19 $29.99 514
2021-10-22 $30.16 $30.43 $30.16 $30.39 $30.19 1,291
2021-10-21 $30.12 $30.19 $29.94 $30.19 $29.99 698
2021-10-20 $30.50 $30.50 $29.48 $29.75 $29.56 4,351
2021-10-19 $28.49 $29.74 $28.49 $29.73 $29.54 1,696
2021-10-18 $27.95 $28.01 $27.94 $28.01 $27.83 1,803
2021-10-15 $27.06 $27.71 $26.87 $27.69 $27.51 8,439
2021-10-14 $27.28 $27.45 $26.95 $26.95 $26.78 1,118
2021-10-13 $26.84 $26.90 $26.53 $26.90 $26.73 1,750
2021-10-12 $26.30 $26.45 $26.30 $26.45 $26.28 700
2021-10-11 $26.30 $26.30 $26.30 $26.30 $26.12 50
2021-10-08 $25.95 $26.35 $25.89 $26.30 $26.12 2,435
2021-10-07 $25.76 $25.76 $25.76 $25.76 $25.59 350
2021-10-06 $24.99 $25.19 $24.83 $25.19 $25.02 33,289
2021-10-05 $25.19 $25.19 $25.19 $25.19 $25.03 8,862
2021-10-04 $24.90 $24.90 $24.70 $24.70 $24.54 300
2021-10-01 $24.55 $24.77 $24.47 $24.77 $24.61 1,337
2021-09-30 $24.86 $25.12 $24.57 $24.71 $24.55 3,287
2021-09-29 $24.43 $24.71 $24.43 $24.71 $24.55 4,000
2021-09-28 $24.52 $24.78 $24.50 $24.78 $24.62 3,121
2021-09-27 $24.73 $25.03 $24.73 $24.97 $24.81 7,600
2021-09-24 $24.76 $24.85 $24.66 $24.69 $24.53 1,900
2021-09-23 $25.10 $25.22 $25.10 $25.18 $25.02 614
2021-09-22 $24.51 $25.07 $24.49 $24.77 $24.61 3,600
2021-09-21 $24.31 $24.40 $24.14 $24.33 $24.17 1,420
2021-09-20 $24.43 $24.43 $23.91 $24.08 $23.92 2,922
2021-09-17 $24.72 $24.75 $24.55 $24.67 $24.51 1,999
2021-09-16 $25.23 $25.42 $25.03 $25.03 $24.87 854
2021-09-15 $25.79 $25.79 $25.77 $25.77 $25.60 1,600
2021-09-14 $25.78 $25.78 $25.78 $25.78 $25.61 40
2021-09-13 $25.80 $25.80 $25.70 $25.78 $25.61 700
2021-09-10 $25.74 $25.74 $25.52 $25.59 $25.42 1,700
2021-09-09 $25.18 $25.48 $24.96 $25.48 $25.31 2,400
2021-09-08 $25.07 $25.22 $25.07 $25.22 $25.06 8,175
2021-09-07 $26.06 $26.06 $25.71 $25.71 $25.54 4,106
2021-09-03 $26.13 $26.13 $25.96 $25.96 $25.79 546
2021-09-02 $25.82 $26.22 $25.82 $25.97 $25.80 4,526
2021-09-01 $26.20 $26.36 $26.20 $26.26 $26.09 1,325
2021-08-31 $25.61 $26.11 $25.53 $26.02 $25.85 8,880
2021-08-30 $25.65 $25.65 $25.36 $25.51 $25.34 7,190
2021-08-27 $25.86 $25.87 $25.54 $25.62 $25.45 3,912
2021-08-26 $25.81 $25.81 $25.81 $25.81 $25.64 320
2021-08-25 $26.17 $26.23 $26.02 $26.09 $25.92 4,594
2021-08-24 $25.45 $25.45 $25.45 $25.45 $25.29 0
2021-08-23 $25.45 $25.45 $25.45 $25.45 $25.29 200
2021-08-20 $25.37 $25.45 $25.37 $25.45 $25.29 308
2021-08-19 $25.48 $25.48 $25.48 $25.48 $25.32 276
2021-08-18 $26.06 $26.22 $25.90 $26.22 $26.05 1,366
2021-08-17 $26.80 $26.80 $26.26 $26.26 $25.91 791
2021-08-16 $27.32 $27.41 $27.24 $27.24 $26.88 1,637
2021-08-13 $27.44 $27.48 $27.44 $27.48 $27.12 6,000
2021-08-12 $26.89 $27.44 $26.89 $27.44 $27.08 450
2021-08-11 $27.43 $27.58 $27.39 $27.40 $27.04 1,634
2021-08-10 $26.83 $26.83 $26.83 $26.83 $26.48 0
2021-08-09 $26.92 $26.93 $26.83 $26.83 $26.48 500
2021-08-06 $27.32 $27.32 $27.01 $27.01 $26.65 2,100
2021-08-05 $27.04 $27.24 $26.93 $27.21 $26.85 11,644
2021-08-04 $26.94 $27.70 $26.71 $26.72 $26.37 2,665
2021-08-03 $25.59 $26.25 $25.59 $26.25 $25.90 500
2021-08-02 $25.65 $25.65 $25.65 $25.65 $25.31 0
2021-07-30 $25.67 $25.67 $25.65 $25.65 $25.31 501
2021-07-29 $25.65 $25.65 $25.65 $25.65 $25.31 300
2021-07-28 $25.14 $25.24 $25.09 $25.18 $24.85 1,160
2021-07-27 $25.49 $25.49 $25.20 $25.20 $24.87 240
2021-07-26 $25.09 $25.14 $25.09 $25.14 $24.81 4,100
2021-07-23 $24.89 $24.89 $24.89 $24.89 $24.56 260
2021-07-22 $24.98 $24.98 $24.98 $24.98 $24.65 140
2021-07-21 $24.93 $25.02 $24.93 $25.02 $24.69 800
2021-07-20 $23.95 $24.11 $23.95 $24.11 $23.79 520
2021-07-19 $24.00 $24.00 $23.60 $23.73 $23.42 675
2021-07-16 $25.26 $25.26 $24.88 $24.88 $24.55 33,240
2021-07-15 $25.17 $25.17 $25.17 $25.17 $24.84 291
2021-07-14 $25.17 $25.17 $24.95 $24.95 $24.62 650
2021-07-13 $25.27 $25.27 $25.27 $25.27 $24.94 917
2021-07-12 $25.47 $25.58 $25.47 $25.58 $25.24 252
2021-07-09 $25.94 $26.33 $25.94 $26.18 $25.83 833
2021-07-08 $25.57 $25.69 $25.57 $25.58 $25.24 1,370
2021-07-07 $25.70 $25.86 $25.70 $25.86 $25.52 891
2021-07-06 $25.64 $25.75 $25.47 $25.74 $25.40 3,193
2021-07-02 $25.94 $25.94 $25.94 $25.94 $25.60 103
2021-07-01 $26.15 $26.15 $26.15 $26.15 $25.81 0
2021-06-30 $26.15 $26.28 $25.98 $26.15 $25.81 1,538
2021-06-29 $26.22 $26.24 $26.14 $26.22 $25.87 1,411
2021-06-28 $26.02 $26.02 $26.02 $26.02 $25.68 1,359
2021-06-25 $26.63 $26.63 $26.63 $26.63 $26.28 204
2021-06-24 $27.26 $27.26 $26.77 $26.78 $26.43 1,040
2021-06-23 $26.96 $27.15 $26.90 $27.09 $26.73 9,117
2021-06-22 $25.84 $26.47 $25.84 $26.47 $26.12 1,505
2021-06-21 $25.61 $26.25 $25.60 $26.10 $25.76 4,460
2021-06-18 $25.85 $25.97 $25.65 $25.65 $25.31 3,417
2021-06-17 $26.54 $26.54 $26.02 $26.23 $25.88 3,704
2021-06-16 $27.15 $27.29 $26.85 $27.06 $26.70 4,504
2021-06-15 $27.60 $27.60 $27.35 $27.41 $27.05 1,904
2021-06-14 $26.83 $27.32 $26.67 $26.81 $26.46 2,110
2021-06-11 $26.37 $26.52 $26.27 $26.36 $26.01 3,851
2021-06-10 $26.26 $26.33 $26.21 $26.33 $25.98 1,882
2021-06-09 $25.74 $25.85 $25.70 $25.74 $25.40 873
2021-06-08 $25.58 $25.80 $25.58 $25.75 $25.41 6,314
2021-06-07 $25.67 $25.70 $25.65 $25.65 $25.31 800
2021-06-04 $25.57 $25.67 $25.49 $25.52 $25.18 3,104
2021-06-03 $25.58 $25.58 $25.40 $25.51 $25.17 2,762
2021-06-02 $25.61 $25.88 $25.48 $25.67 $25.33 5,787
2021-06-01 $25.93 $26.29 $25.77 $25.94 $25.60 2,125
2021-05-28 $25.05 $25.16 $24.83 $24.83 $24.50 925
2021-05-27 $24.64 $25.30 $24.64 $25.03 $24.70 8,420
2021-05-26 $25.65 $25.76 $24.83 $24.83 $24.50 3,138
2021-05-25 $26.69 $26.69 $25.03 $25.69 $25.18 5,213
2021-05-24 $26.89 $26.89 $26.89 $26.89 $26.36 30
2021-05-21 $27.04 $27.04 $26.89 $26.89 $26.36 1,486
2021-05-20 $26.80 $26.89 $26.69 $26.89 $26.36 3,706
2021-05-19 $26.90 $26.96 $26.59 $26.96 $26.42 2,381
2021-05-18 $27.40 $27.58 $27.30 $27.58 $27.03 1,015
2021-05-17 $27.94 $27.94 $27.50 $27.70 $27.15 4,595
2021-05-14 $27.37 $27.88 $27.37 $27.87 $27.32 6,095
2021-05-13 $27.03 $27.59 $27.03 $27.09 $26.55 3,777
2021-05-12 $27.71 $27.71 $27.32 $27.32 $26.78 1,600
2021-05-11 $27.95 $28.00 $27.23 $27.83 $27.28 12,825
2021-05-10 $28.04 $28.57 $28.04 $28.40 $27.84 799
2021-05-07 $27.77 $28.02 $27.77 $27.96 $27.40 840
2021-05-06 $27.43 $27.63 $27.01 $27.63 $27.08 13,330
2021-05-05 $26.20 $27.28 $26.20 $27.28 $26.74 8,066
2021-05-04 $26.19 $26.20 $26.14 $26.20 $25.68 2,486
2021-05-03 $26.03 $26.61 $26.03 $26.35 $25.82 2,429
2021-04-30 $26.24 $26.24 $26.03 $26.11 $25.59 617
2021-04-29 $26.44 $26.77 $26.34 $26.63 $26.10 1,857
2021-04-28 $25.68 $25.72 $25.63 $25.63 $25.12 1,504
2021-04-27 $25.66 $25.66 $25.52 $25.52 $25.01 200
2021-04-26 $25.49 $25.52 $25.27 $25.52 $25.01 1,230
2021-04-23 $25.14 $25.19 $25.14 $25.19 $24.69 600
2021-04-22 $24.72 $25.29 $24.72 $25.29 $24.79 1,200
2021-04-21 $24.22 $24.74 $24.22 $24.74 $24.25 8,100
2021-04-20 $24.65 $24.73 $24.21 $24.21 $23.73 1,718
2021-04-19 $25.10 $25.10 $25.10 $25.10 $24.60 265
2021-04-16 $25.48 $25.48 $25.37 $25.37 $24.87 220
2021-04-15 $25.49 $25.52 $25.18 $25.49 $24.98 2,340
2021-04-14 $25.45 $25.45 $25.41 $25.41 $24.90 200
2021-04-13 $25.80 $25.80 $25.56 $25.56 $25.05 1,476
2021-04-12 $26.23 $26.23 $26.21 $26.21 $25.69 300
2021-04-09 $26.14 $26.27 $26.14 $26.27 $25.75 514
2021-04-08 $26.10 $26.10 $25.76 $25.76 $25.25 1,775
2021-04-07 $26.00 $26.00 $25.77 $25.96 $25.44 1,834
2021-04-06 $26.45 $26.45 $26.25 $26.25 $25.73 2,358
2021-04-05 $26.05 $26.18 $26.04 $26.18 $25.66 357
2021-04-01 $25.60 $25.98 $25.47 $25.91 $25.39 6,111
2021-03-31 $25.45 $25.69 $25.28 $25.54 $25.03 2,009
2021-03-30 $25.09 $25.42 $25.09 $25.37 $24.87 2,335
2021-03-29 $25.43 $25.43 $25.43 $25.43 $24.92 100
2021-03-26 $25.35 $26.33 $25.35 $26.33 $25.81 2,383
2021-03-25 $24.34 $25.25 $24.09 $25.19 $24.69 5,373
2021-03-24 $24.78 $25.09 $24.56 $24.58 $24.09 7,493
2021-03-23 $25.17 $25.29 $24.58 $24.58 $24.09 1,589
2021-03-22 $25.97 $25.99 $25.54 $25.54 $25.03 4,377
2021-03-19 $25.55 $25.65 $25.34 $25.65 $25.14 1,228
2021-03-18 $26.20 $26.20 $25.70 $25.70 $25.19 995
2021-03-17 $25.92 $26.21 $25.92 $26.21 $25.69 200
2021-03-16 $26.08 $26.19 $26.05 $26.19 $25.67 500
2021-03-15 $26.27 $26.28 $26.07 $26.24 $25.72 1,076
2021-03-12 $26.63 $26.63 $26.31 $26.31 $25.79 554
2021-03-11 $26.91 $26.91 $26.91 $26.91 $26.37 621
2021-03-10 $26.33 $26.89 $26.33 $26.89 $26.36 102,354
2021-03-09 $26.47 $26.47 $26.47 $26.47 $25.94 23
2021-03-08 $26.47 $26.47 $26.47 $26.47 $25.94 497
2021-03-05 $25.94 $25.94 $25.85 $25.85 $25.34 17,805
2021-03-04 $26.29 $26.29 $25.72 $25.72 $25.21 300
2021-03-03 $26.59 $26.92 $26.59 $26.80 $26.27 821
2021-03-02 $27.07 $27.07 $27.07 $27.07 $26.53 0
2021-03-01 $26.46 $27.08 $26.46 $27.07 $26.53 884
2021-02-26 $26.10 $26.12 $26.05 $26.05 $25.53 2,403
2021-02-25 $26.21 $26.21 $26.21 $26.21 $25.69 5,028
2021-02-24 $25.10 $26.21 $25.10 $26.21 $25.69 5,028
2021-02-23 $25.02 $25.40 $25.02 $25.34 $24.68 666
2021-02-22 $25.31 $25.31 $25.29 $25.29 $24.63 1,184
2021-02-19 $24.48 $25.24 $24.48 $25.16 $24.51 14,180
2021-02-18 $23.59 $24.25 $23.59 $23.62 $23.01 1,303
2021-02-17 $23.75 $23.75 $23.62 $23.62 $23.01 1,303
2021-02-16 $24.40 $24.53 $24.15 $24.17 $23.54 1,210
2021-02-12 $24.40 $24.40 $24.40 $24.40 $23.77 378
2021-02-11 $24.71 $24.79 $24.70 $24.79 $24.15 380
2021-02-10 $23.50 $23.74 $23.50 $23.74 $23.12 900
2021-02-09 $23.18 $23.18 $22.96 $23.16 $22.56 2,436
2021-02-08 $22.81 $23.14 $22.81 $23.14 $22.54 5,290
2021-02-05 $22.43 $22.50 $22.43 $22.48 $21.90 1,875
2021-02-04 $22.27 $22.27 $22.27 $22.27 $21.69 82
2021-02-03 $22.16 $22.27 $22.16 $22.27 $21.69 3,000
2021-02-02 $21.37 $22.25 $21.37 $22.25 $21.67 4,480
2021-02-01 $21.02 $21.02 $20.96 $20.96 $20.42 9,183
2021-01-29 $20.95 $20.95 $20.95 $20.95 $20.41 475
2021-01-28 $21.44 $21.44 $21.44 $21.44 $20.88 300
2021-01-27 $21.79 $21.79 $21.12 $21.12 $20.57 502
2021-01-26 $22.66 $22.66 $22.66 $22.66 $22.07 0
2021-01-25 $22.83 $22.83 $22.51 $22.66 $22.07 700
2021-01-22 $23.38 $23.38 $23.38 $23.38 $22.77 125
2021-01-21 $23.16 $23.43 $23.16 $23.38 $22.77 2,600
2021-01-20 $23.14 $23.14 $23.14 $23.14 $22.54 400
2021-01-19 $22.91 $22.91 $22.91 $22.91 $22.32 100
2021-01-15 $23.20 $23.22 $23.14 $23.14 $22.54 1,006
2021-01-14 $23.55 $23.55 $23.43 $23.43 $22.82 537
2021-01-13 $23.18 $23.32 $23.18 $23.32 $22.71 1,830
2021-01-12 $23.34 $23.42 $23.34 $23.42 $22.81 416
2021-01-11 $22.88 $23.14 $22.88 $23.11 $22.51 312
2021-01-08 $22.95 $22.95 $22.95 $22.95 $22.35 230
2021-01-07 $23.18 $23.18 $23.18 $23.18 $22.58 400
2021-01-06 $23.00 $23.10 $22.73 $22.73 $22.14 2,525
2021-01-05 $21.63 $21.63 $21.61 $21.61 $21.05 4,686
2021-01-04 $21.37 $21.37 $21.21 $21.26 $20.71 1,334
2020-12-31 $21.01 $21.24 $21.01 $21.23 $20.68 11,774
2020-12-30 $21.16 $21.16 $21.00 $21.00 $20.46 4,225
2020-12-29 $21.17 $21.17 $21.17 $21.17 $20.62 540
2020-12-28 $21.12 $21.12 $21.12 $21.12 $20.57 0
2020-12-24 $21.12 $21.12 $21.12 $21.12 $20.57 230
2020-12-23 $21.14 $21.14 $21.14 $21.14 $20.59 188
2020-12-22 $20.97 $21.23 $20.97 $21.23 $20.68 400
2020-12-21 $21.24 $21.31 $21.24 $21.31 $20.76 900
2020-12-18 $21.52 $21.52 $21.52 $21.52 $20.96 400
2020-12-17 $21.88 $21.88 $21.80 $21.80 $21.23 1,398
2020-12-16 $21.51 $21.51 $21.51 $21.51 $20.95 763
2020-12-15 $21.51 $21.51 $21.51 $21.51 $20.95 0
2020-12-14 $21.51 $21.51 $21.51 $21.51 $20.95 763
2020-12-11 $21.66 $21.66 $21.66 $21.66 $21.10 370
2020-12-10 $21.60 $21.60 $21.54 $21.54 $20.98 225
2020-12-09 $21.71 $21.76 $21.45 $21.45 $20.89 12,100
2020-12-08 $21.76 $21.77 $21.65 $21.72 $21.16 878
2020-12-07 $21.47 $21.47 $21.46 $21.46 $20.91 471
2020-12-04 $21.83 $21.91 $21.83 $21.91 $21.35 1,128
2020-12-03 $20.76 $21.11 $20.76 $21.11 $20.56 321
2020-12-02 $21.01 $21.01 $21.01 $21.01 $20.46 24
2020-12-01 $20.75 $21.01 $20.75 $21.01 $20.46 209
2020-11-30 $20.44 $20.44 $20.05 $20.22 $19.69 9,879
2020-11-27 $20.08 $20.16 $20.08 $20.16 $19.64 776
2020-11-25 $19.99 $20.14 $19.83 $20.14 $19.62 2,950
2020-11-24 $19.38 $20.27 $19.38 $20.24 $19.71 3,414
2020-11-23 $18.92 $19.18 $18.92 $19.18 $18.68 1,065
2020-11-20 $18.65 $18.65 $18.65 $18.65 $18.17 159
2020-11-19 $18.39 $18.80 $18.39 $18.80 $18.31 2,190
2020-11-18 $18.19 $18.52 $18.19 $18.52 $18.04 1,300
2020-11-17 $18.80 $18.80 $18.80 $18.80 $18.16 0
2020-11-16 $17.97 $18.80 $17.97 $18.80 $18.16 905
2020-11-13 $17.62 $17.62 $17.62 $17.62 $17.02 101
2020-11-12 $17.38 $17.38 $17.38 $17.38 $16.79 0
2020-11-11 $17.43 $17.51 $17.38 $17.38 $16.79 600
2020-11-10 $17.38 $17.39 $17.38 $17.39 $16.80 1,058
2020-11-09 $17.96 $17.96 $17.76 $17.76 $17.16 3,277
2020-11-06 $17.11 $17.22 $17.11 $17.22 $16.63 259
2020-11-05 $17.29 $17.29 $17.22 $17.22 $16.63 205
2020-11-04 $16.60 $17.36 $16.60 $17.36 $16.77 640
2020-11-03 $15.87 $15.87 $15.46 $15.46 $14.93 1,731
2020-11-02 $15.53 $15.58 $15.43 $15.48 $14.95 2,080
2020-10-30 $15.18 $15.18 $15.18 $15.18 $14.66 200
2020-10-29 $15.53 $15.62 $15.53 $15.54 $15.01 700
2020-10-28 $15.67 $15.67 $15.67 $15.67 $15.14 200
2020-10-27 $16.21 $16.29 $16.16 $16.16 $15.61 1,262
2020-10-26 $16.42 $16.42 $15.84 $16.04 $15.49 20,915
2020-10-23 $16.89 $16.89 $16.89 $16.89 $16.31 20
2020-10-22 $16.89 $16.89 $16.89 $16.89 $16.31 160
2020-10-21 $16.86 $16.96 $16.75 $16.96 $16.38 600
2020-10-20 $16.70 $16.75 $16.68 $16.75 $16.18 625
2020-10-19 $17.15 $17.15 $17.13 $17.13 $16.55 5,000
2020-10-16 $16.93 $16.93 $16.93 $16.93 $16.35 100
2020-10-15 $16.56 $16.56 $16.56 $16.56 $16.00 0
2020-10-14 $16.56 $16.56 $16.56 $16.56 $16.00 70
2020-10-13 $16.56 $16.56 $16.56 $16.56 $16.00 93
2020-10-12 $16.56 $16.56 $16.56 $16.56 $16.00 5
2020-10-09 $16.56 $16.56 $16.56 $16.56 $16.00 0
2020-10-08 $16.56 $16.56 $16.56 $16.56 $16.00 0
2020-10-07 $16.35 $16.56 $16.35 $16.56 $16.00 500
2020-10-06 $16.39 $16.46 $16.39 $16.45 $15.89 1,509
2020-10-05 $16.29 $16.29 $16.29 $16.29 $15.74 2,220
2020-10-02 $15.39 $15.39 $15.39 $15.39 $14.86 0
2020-10-01 $15.39 $15.39 $15.39 $15.39 $14.86 7
2020-09-30 $15.40 $15.40 $15.39 $15.39 $14.86 5,400
2020-09-29 $15.28 $15.31 $15.19 $15.31 $14.79 4,675
2020-09-28 $15.36 $15.36 $15.00 $15.15 $14.63 301,400
2020-09-25 $14.85 $14.85 $14.85 $14.85 $14.34 30,010
2020-09-24 $14.74 $14.86 $14.74 $14.85 $14.34 34,593
2020-09-23 $14.83 $14.83 $14.81 $14.81 $14.31 4,440
2020-09-22 $15.19 $15.20 $15.19 $15.20 $14.68 1,070
2020-09-21 $15.89 $15.89 $15.89 $15.89 $15.35 0
2020-09-18 $15.89 $15.89 $15.89 $15.89 $15.35 0
2020-09-17 $15.83 $15.89 $15.83 $15.89 $15.35 200
2020-09-16 $15.65 $15.65 $15.65 $15.65 $15.12 1,173
2020-09-15 $15.43 $15.58 $15.43 $15.58 $15.05 383
2020-09-14 $15.39 $15.39 $15.39 $15.39 $14.87 150
2020-09-11 $15.04 $15.04 $15.04 $15.04 $14.52 0
2020-09-10 $15.04 $15.04 $15.04 $15.04 $14.52 0
2020-09-09 $15.04 $15.04 $15.04 $15.04 $14.52 0
2020-09-08 $14.92 $15.04 $14.92 $15.04 $14.52 3,815
2020-09-04 $15.19 $15.19 $15.19 $15.19 $14.67 101
2020-09-03 $15.25 $15.25 $15.25 $15.25 $14.73 87
2020-09-02 $15.25 $15.25 $15.25 $15.25 $14.73 20
2020-09-01 $15.25 $15.25 $15.25 $15.25 $14.73 15
2020-08-31 $15.25 $15.25 $15.25 $15.25 $14.73 2,002
2020-08-28 $15.25 $15.25 $15.25 $15.25 $14.73 0
2020-08-27 $15.25 $15.25 $15.25 $15.25 $14.73 180
2020-08-26 $15.36 $15.36 $15.36 $15.36 $14.83 650
2020-08-25 $15.21 $15.21 $15.21 $15.21 $14.69 0
2020-08-24 $15.34 $15.34 $15.17 $15.21 $14.69 1,593
2020-08-21 $15.09 $15.09 $15.09 $15.09 $14.58 10,570
2020-08-20 $15.62 $15.62 $15.62 $15.62 $15.09 0
2020-08-19 $15.62 $15.62 $15.62 $15.62 $15.09 100
2020-08-18 $15.68 $15.68 $15.68 $15.68 $15.00 39
2020-08-17 $15.70 $15.70 $15.55 $15.68 $15.00 1,300
2020-08-14 $15.50 $15.50 $15.50 $15.50 $14.82 1,100
2020-08-13 $15.50 $15.50 $15.50 $15.50 $14.82 35
2020-08-12 $15.49 $15.50 $15.47 $15.50 $14.82 965
2020-08-11 $15.53 $15.75 $15.52 $15.75 $15.06 3,770
2020-08-10 $15.52 $15.52 $15.52 $15.52 $14.84 1,075
2020-08-07 $15.13 $15.13 $15.13 $15.13 $14.47 4
2020-08-06 $15.07 $15.13 $15.07 $15.13 $14.47 200
2020-08-05 $14.26 $14.92 $14.26 $14.77 $14.12 3,471
2020-08-04 $14.60 $14.60 $14.60 $14.60 $13.96 115
2020-08-03 $14.39 $14.39 $14.39 $14.39 $13.76 0
2020-07-31 $14.39 $14.39 $14.39 $14.39 $13.76 0
2020-07-30 $14.39 $14.39 $14.39 $14.39 $13.76 0
2020-07-29 $14.39 $14.39 $14.39 $14.39 $13.76 0
2020-07-28 $14.39 $14.39 $14.39 $14.39 $13.76 120
2020-07-27 $14.11 $14.11 $14.11 $14.11 $13.49 100
2020-07-24 $13.92 $13.92 $13.92 $13.92 $13.31 0
2020-07-23 $13.92 $13.92 $13.92 $13.92 $13.31 50
2020-07-22 $13.92 $13.92 $13.92 $13.92 $13.31 50
2020-07-21 $14.19 $14.20 $13.85 $13.92 $13.31 2,718
2020-07-20 $14.06 $14.06 $13.93 $13.98 $13.37 6,524
2020-07-17 $14.14 $14.14 $14.14 $14.14 $13.52 817
2020-07-16 $14.29 $14.39 $14.29 $14.39 $13.76 700
2020-07-15 $13.98 $13.98 $13.98 $13.98 $13.37 0
2020-07-14 $13.98 $13.98 $13.98 $13.98 $13.37 293
2020-07-13 $14.01 $14.01 $13.98 $13.98 $13.37 696
2020-07-10 $13.75 $13.75 $13.75 $13.75 $13.15 0
2020-07-09 $13.75 $13.75 $13.75 $13.75 $13.15 9
2020-07-08 $13.75 $13.75 $13.75 $13.75 $13.15 43
2020-07-07 $13.77 $13.77 $13.75 $13.75 $13.15 1,695
2020-07-06 $13.86 $13.86 $13.86 $13.86 $13.26 530
2020-07-02 $14.21 $14.21 $14.21 $14.21 $13.59 0
2020-07-01 $14.21 $14.21 $14.21 $14.21 $13.59 0
2020-06-30 $14.21 $14.21 $14.21 $14.21 $13.59 102
2020-06-29 $14.21 $14.21 $14.21 $14.21 $13.59 0
2020-06-26 $14.21 $14.21 $14.21 $14.21 $13.59 4
2020-06-25 $14.21 $14.21 $14.21 $14.21 $13.59 35
2020-06-24 $14.21 $14.21 $14.21 $14.21 $13.59 10
2020-06-23 $14.21 $14.21 $14.21 $14.21 $13.59 0
2020-06-22 $14.21 $14.21 $14.21 $14.21 $13.59 0
2020-06-19 $14.21 $14.21 $14.21 $14.21 $13.59 100
2020-06-18 $13.95 $14.10 $13.94 $14.10 $13.48 836
2020-06-17 $13.85 $13.85 $13.85 $13.85 $13.25 0
2020-06-16 $13.85 $13.85 $13.85 $13.85 $13.25 65
2020-06-15 $13.86 $13.86 $13.85 $13.85 $13.25 300
2020-06-12 $13.94 $13.94 $13.60 $13.60 $13.01 610
2020-06-11 $14.76 $14.76 $14.51 $14.60 $13.96 775
2020-06-10 $15.24 $15.24 $15.24 $15.24 $14.57 0
2020-06-09 $15.24 $15.24 $15.24 $15.24 $14.57 50
2020-06-08 $15.24 $15.24 $15.24 $15.24 $14.57 122
2020-06-05 $15.24 $15.24 $15.24 $15.24 $14.57 1,067
2020-06-04 $13.32 $13.32 $13.32 $13.32 $12.74 20
2020-06-03 $13.32 $13.32 $13.32 $13.32 $12.74 0
2020-06-02 $13.32 $13.32 $13.32 $13.32 $12.74 0
2020-06-01 $13.32 $13.32 $13.32 $13.32 $12.74 0
2020-05-29 $13.32 $13.32 $13.32 $13.32 $12.74 13,768
2020-05-28 $13.26 $13.26 $13.26 $13.26 $12.68 100
2020-05-27 $13.47 $13.47 $13.47 $13.47 $12.88 219
2020-05-26 $13.14 $13.14 $13.14 $13.14 $12.57 200
2020-05-22 $12.57 $12.57 $12.57 $12.57 $12.02 10
2020-05-21 $12.67 $12.67 $12.57 $12.57 $12.02 398
2020-05-20 $12.50 $12.50 $12.50 $12.50 $11.95 3,211
2020-05-19 $12.40 $12.40 $12.40 $12.40 $11.72 1,000
2020-05-18 $12.46 $12.46 $12.46 $12.46 $11.78 0
2020-05-15 $12.46 $12.46 $12.46 $12.46 $11.78 0
2020-05-14 $12.46 $12.46 $12.46 $12.46 $11.78 0
2020-05-13 $12.46 $12.46 $12.46 $12.46 $11.78 2,156
2020-05-12 $12.46 $12.46 $12.46 $12.46 $11.78 0
2020-05-11 $12.46 $12.46 $12.46 $12.46 $11.78 100
2020-05-08 $12.63 $12.63 $12.63 $12.63 $11.94 586
2020-05-07 $12.52 $12.52 $12.52 $12.52 $11.83 542
2020-05-06 $12.43 $12.43 $12.43 $12.43 $11.75 43
2020-05-05 $12.42 $12.43 $12.42 $12.43 $11.75 3,956
2020-05-04 $12.60 $12.60 $12.60 $12.60 $11.91 0
2020-05-01 $12.60 $12.60 $12.60 $12.60 $11.91 16
2020-04-30 $12.60 $12.60 $12.60 $12.60 $11.91 190
2020-04-29 $12.71 $12.79 $12.66 $12.79 $12.09 4,000
2020-04-28 $11.81 $11.81 $11.81 $11.81 $11.16 0
2020-04-27 $11.81 $11.81 $11.81 $11.81 $11.16 0
2020-04-24 $11.81 $11.81 $11.81 $11.81 $11.16 100
2020-04-23 $11.65 $11.65 $11.65 $11.65 $11.01 0
2020-04-22 $11.65 $11.65 $11.65 $11.65 $11.01 0
2020-04-21 $11.65 $11.65 $11.65 $11.65 $11.01 0
2020-04-20 $11.21 $11.65 $11.21 $11.65 $11.01 7,300
2020-04-17 $10.71 $11.22 $10.71 $11.20 $10.59 3,100
2020-04-16 $10.27 $10.27 $10.27 $10.27 $9.71 2
2020-04-15 $10.30 $10.50 $10.27 $10.27 $9.71 1,300
2020-04-14 $11.26 $11.26 $10.81 $10.81 $10.22 14,932
2020-04-13 $11.11 $11.19 $10.58 $10.58 $10.00 3,463
2020-04-09 $10.98 $10.98 $10.98 $10.98 $10.38 0
2020-04-08 $10.98 $11.01 $10.94 $10.98 $10.38 3,580
2020-04-07 $11.37 $11.45 $11.37 $11.45 $10.82 1,766
2020-04-06 $11.13 $11.18 $11.12 $11.15 $10.54 9,445
2020-04-03 $10.33 $10.49 $10.33 $10.49 $9.92 2,004
2020-04-02 $10.79 $10.79 $10.79 $10.79 $10.20 0
2020-04-01 $10.35 $10.79 $10.35 $10.79 $10.20 315
2020-03-31 $10.15 $10.15 $10.15 $10.15 $9.59 0
2020-03-30 $10.15 $10.15 $10.15 $10.15 $9.59 246
2020-03-27 $10.40 $10.40 $10.32 $10.32 $9.75 340
2020-03-26 $11.09 $11.09 $11.09 $11.09 $10.48 8
2020-03-25 $10.33 $11.32 $10.33 $11.09 $10.48 500
2020-03-24 $9.50 $9.50 $9.50 $9.50 $8.98 100
2020-03-23 $9.15 $9.27 $9.10 $9.20 $8.70 4,829
2020-03-20 $9.31 $9.31 $9.31 $9.31 $8.80 175
2020-03-19 $7.91 $8.56 $7.91 $8.56 $8.09 771
2020-03-18 $7.83 $7.95 $7.83 $7.95 $7.51 745
2020-03-17 $7.98 $8.10 $7.89 $7.89 $7.46 1,902
2020-03-16 $8.39 $8.39 $8.23 $8.24 $7.79 1,631
2020-03-13 $9.53 $9.53 $9.43 $9.43 $8.91 201
2020-03-12 $10.15 $10.46 $10.15 $10.46 $9.89 10,000
2020-03-11 $10.93 $10.93 $10.93 $10.93 $10.33 2,000
2020-03-10 $13.64 $13.64 $13.62 $13.62 $12.87 7
2020-03-09 $13.62 $13.62 $13.62 $13.62 $12.87 0
2020-03-06 $13.64 $13.64 $13.62 $13.62 $12.87 398
2020-03-05 $14.00 $14.08 $14.00 $14.08 $13.31 4,767
2020-03-04 $14.78 $14.78 $14.25 $14.25 $13.47 678
2020-03-03 $15.00 $15.00 $15.00 $15.00 $14.18 400
2020-03-02 $14.78 $14.86 $14.78 $14.86 $14.05 253
2020-02-28 $14.57 $14.57 $14.57 $14.57 $13.77 0
2020-02-27 $14.57 $14.57 $14.57 $14.57 $13.77 5,548
2020-02-26 $16.25 $16.25 $16.25 $16.25 $15.36 15
2020-02-25 $16.40 $16.40 $16.40 $16.40 $15.36 25
2020-02-24 $16.40 $16.40 $16.40 $16.40 $15.36 123
2020-02-21 $16.50 $16.50 $16.40 $16.40 $15.36 800
2020-02-20 $16.68 $16.68 $16.65 $16.65 $15.59 1,570
2020-02-19 $16.43 $16.43 $16.43 $16.43 $15.38 2,290
2020-02-18 $16.17 $16.23 $16.16 $16.23 $15.20 11,267
2020-02-14 $16.39 $16.39 $16.39 $16.39 $15.35 531
2020-02-13 $16.25 $16.27 $16.22 $16.27 $15.23 20,300
2020-02-12 $17.35 $17.35 $16.80 $16.80 $15.73 4,970
2020-02-11 $17.75 $17.75 $17.75 $17.75 $16.62 50
2020-02-10 $17.75 $17.75 $17.75 $17.75 $16.62 31
2020-02-07 $17.75 $17.75 $17.75 $17.75 $16.62 100
2020-02-06 $17.87 $17.87 $17.87 $17.87 $16.73 5
2020-02-05 $17.61 $17.87 $17.61 $17.87 $16.73 9,957
2020-02-04 $17.03 $17.03 $17.03 $17.03 $15.95 32
2020-02-03 $17.03 $17.03 $17.03 $17.03 $15.95 18
2020-01-31 $17.25 $17.25 $17.03 $17.03 $15.95 20,088
2020-01-29 $17.98 $17.98 $17.98 $17.98 $16.84 2,539
2020-01-28 $18.89 $18.89 $18.89 $18.89 $17.69 0
2020-01-27 $18.89 $18.89 $18.89 $18.89 $17.69 0
2020-01-24 $18.89 $18.89 $18.89 $18.89 $17.69 0
2020-01-23 $18.89 $18.89 $18.89 $18.89 $17.69 0
2020-01-22 $18.89 $18.89 $18.89 $18.89 $17.69 0
2020-01-21 $18.89 $18.89 $18.89 $18.89 $17.69 21
2020-01-17 $18.89 $18.89 $18.89 $18.89 $17.69 37
2020-01-16 $18.89 $18.89 $18.89 $18.89 $17.69 0
2020-01-15 $18.91 $18.91 $18.87 $18.89 $17.69 20,000
2020-01-14 $18.99 $18.99 $18.99 $18.99 $17.78 20,060
2020-01-13 $18.99 $18.99 $18.99 $18.99 $17.78 517
2020-01-10 $19.39 $19.39 $19.39 $19.39 $18.16 0
2020-01-09 $19.39 $19.39 $19.39 $19.39 $18.16 0
2020-01-08 $19.37 $19.39 $19.37 $19.39 $18.16 1,234
2020-01-07 $19.53 $19.53 $19.53 $19.53 $18.29 2,322
2020-01-06 $19.30 $19.30 $19.30 $19.30 $18.07 20
2020-01-03 $19.38 $19.38 $19.30 $19.30 $18.07 1,540
2020-01-02 $19.48 $19.48 $19.48 $19.48 $18.24 0
2019-12-31 $19.43 $19.48 $19.43 $19.48 $18.24 8,574
2019-12-30 $19.13 $19.13 $19.13 $19.13 $17.91 896
2019-12-27 $19.25 $19.25 $18.97 $19.16 $17.94 27,000
2019-12-26 $18.67 $18.67 $18.67 $18.67 $17.48 100
2019-12-24 $19.00 $19.00 $19.00 $19.00 $17.79 30
2019-12-23 $19.00 $19.00 $19.00 $19.00 $17.79 0
2019-12-20 $19.00 $19.00 $19.00 $19.00 $17.79 4,007
2019-12-19 $19.00 $19.00 $19.00 $19.00 $17.79 0
2019-12-18 $19.00 $19.00 $19.00 $19.00 $17.79 94,102
2019-12-17 $18.81 $18.81 $18.81 $18.81 $17.61 104
2019-12-16 $18.35 $18.35 $18.35 $18.35 $17.18 0
2019-12-13 $18.35 $18.35 $18.35 $18.35 $17.18 0
2019-12-12 $18.32 $18.52 $18.32 $18.35 $17.18 1,900
2019-12-11 $18.37 $18.37 $18.35 $18.35 $17.18 1,030
2019-12-10 $18.07 $18.07 $18.07 $18.07 $16.92 22
2019-12-09 $18.07 $18.07 $18.07 $18.07 $16.92 1,091
2019-12-06 $18.10 $18.10 $18.10 $18.10 $16.95 423
2019-12-05 $17.95 $17.95 $17.81 $17.81 $16.67 542
2019-12-04 $18.38 $18.38 $18.38 $18.38 $17.21 0
2019-12-03 $18.38 $18.38 $18.38 $18.38 $17.21 0
2019-12-02 $18.38 $18.38 $18.38 $18.38 $17.21 0
2019-11-29 $18.38 $18.38 $18.38 $18.38 $17.21 38
2019-11-27 $18.37 $18.44 $18.23 $18.38 $17.21 2,934
2019-11-26 $18.26 $18.26 $18.26 $18.26 $17.10 0
2019-11-25 $18.24 $18.26 $18.24 $18.26 $17.10 721
2019-11-22 $18.24 $18.24 $18.24 $18.24 $17.08 0
2019-11-21 $18.24 $18.24 $18.24 $18.24 $17.08 28,515
2019-11-20 $18.37 $18.37 $18.37 $18.37 $17.20 1,830
2019-11-19 $18.77 $18.77 $18.77 $18.77 $17.43 242
2019-11-18 $18.77 $18.77 $18.77 $18.77 $17.43 542
2019-11-15 $18.45 $18.45 $18.45 $18.45 $17.13 0
2019-11-14 $18.56 $18.56 $18.45 $18.45 $17.13 360
2019-11-13 $18.54 $18.54 $18.54 $18.54 $17.22 0
2019-11-12 $18.54 $18.54 $18.54 $18.54 $17.22 275
2019-11-11 $18.43 $18.43 $18.43 $18.43 $17.11 0
2019-11-08 $18.43 $18.43 $18.43 $18.43 $17.11 78
2019-11-07 $18.43 $18.43 $18.43 $18.43 $17.11 0
2019-11-06 $18.72 $18.72 $18.43 $18.43 $17.11 200
2019-11-05 $19.21 $19.52 $19.21 $19.52 $18.12 2,007
2019-11-04 $17.06 $17.06 $17.06 $17.06 $15.84 0
2019-11-01 $17.06 $17.06 $17.06 $17.06 $15.84 1,624
2019-10-31 $16.99 $16.99 $16.99 $16.99 $15.78 0
2019-10-30 $16.99 $16.99 $16.99 $16.99 $15.78 0
2019-10-29 $16.99 $16.99 $16.99 $16.99 $15.78 100
2019-10-28 $16.91 $16.91 $16.87 $16.87 $15.66 1,197
2019-10-25 $16.71 $16.71 $16.71 $16.71 $15.52 0
2019-10-24 $16.71 $16.71 $16.71 $16.71 $15.52 100
2019-10-23 $16.31 $16.31 $16.31 $16.31 $15.14 0
2019-10-22 $16.30 $16.31 $16.30 $16.31 $15.14 1,900
2019-10-21 $16.61 $16.61 $16.61 $16.61 $15.42 199
2019-10-18 $16.50 $16.50 $16.50 $16.50 $15.32 121
2019-10-17 $16.69 $16.69 $16.69 $16.69 $15.50 111
2019-10-16 $16.03 $16.03 $16.03 $16.03 $14.88 0
2019-10-15 $16.03 $16.03 $16.03 $16.03 $14.88 0
2019-10-14 $16.03 $16.03 $16.03 $16.03 $14.88 0
2019-10-11 $16.03 $16.03 $16.03 $16.03 $14.88 36
2019-10-10 $16.03 $16.03 $16.03 $16.03 $14.89 7
2019-10-09 $16.03 $16.03 $16.03 $16.03 $14.88 0
2019-10-08 $16.10 $16.10 $16.03 $16.03 $14.88 1,560
2019-10-07 $16.30 $16.30 $16.30 $16.30 $15.14 2,085
2019-10-04 $17.29 $17.29 $17.29 $17.29 $16.05 0
2019-10-03 $17.29 $17.29 $17.29 $17.29 $16.05 0
2019-10-02 $17.29 $17.29 $17.29 $17.29 $16.05 0
2019-10-01 $17.31 $17.31 $17.29 $17.29 $16.05 1,254
2019-09-30 $17.77 $17.77 $17.77 $17.77 $16.50 2,074
2019-09-27 $17.77 $17.77 $17.77 $17.77 $16.50 1,100
2019-09-26 $17.75 $17.75 $17.75 $17.75 $16.48 2,150
2019-09-25 $17.38 $17.38 $17.38 $17.38 $16.14 0
2019-09-24 $17.38 $17.38 $17.38 $17.38 $16.14 0
2019-09-23 $17.38 $17.38 $17.38 $17.38 $16.14 800
2019-09-20 $17.42 $17.42 $17.42 $17.42 $16.18 5,263
2019-09-19 $17.41 $17.42 $17.39 $17.42 $16.18 2,461
2019-09-18 $17.43 $17.43 $17.43 $17.43 $16.18 100
2019-09-17 $17.92 $17.95 $17.92 $17.93 $16.65 2,300
2019-09-16 $17.85 $17.85 $17.85 $17.85 $16.57 0
2019-09-13 $17.85 $17.85 $17.85 $17.85 $16.57 1,240
2019-09-12 $17.86 $17.86 $17.86 $17.86 $16.58 100
2019-09-11 $17.75 $17.75 $17.75 $17.75 $16.48 100
2019-09-10 $17.64 $17.64 $17.64 $17.64 $16.38 0
2019-09-09 $17.64 $17.64 $17.64 $17.64 $16.38 17
2019-09-06 $17.38 $17.65 $17.38 $17.64 $16.38 3,802
2019-09-05 $16.01 $16.01 $16.01 $16.01 $14.87 0
2019-09-04 $16.01 $16.01 $16.01 $16.01 $14.87 10
2019-09-03 $16.01 $16.01 $16.01 $16.01 $14.87 800
2019-08-30 $17.12 $17.12 $17.12 $17.12 $15.90 111
2019-08-29 $16.45 $16.45 $16.45 $16.45 $15.27 0
2019-08-28 $16.45 $16.45 $16.45 $16.45 $15.27 0
2019-08-27 $16.45 $16.45 $16.45 $16.45 $15.27 50
2019-08-26 $16.45 $16.45 $16.45 $16.45 $15.27 173
2019-08-23 $16.38 $16.38 $16.38 $16.38 $15.21 0
2019-08-22 $16.38 $16.38 $16.38 $16.38 $15.21 110
2019-08-21 $16.25 $16.25 $16.25 $16.25 $15.09 774
2019-08-20 $16.85 $16.85 $16.85 $16.85 $15.50 0
2019-08-19 $16.85 $16.85 $16.85 $16.85 $15.50 2
2019-08-16 $16.85 $16.85 $16.85 $16.85 $15.50 585
2019-08-15 $16.82 $16.83 $16.81 $16.83 $15.48 1,400
2019-08-14 $16.82 $16.83 $16.81 $16.83 $15.48 1,383
2019-08-13 $17.60 $17.79 $17.60 $17.79 $16.36 100
2019-08-12 $17.60 $17.79 $17.60 $17.79 $16.36 100
2019-08-09 $17.79 $17.79 $17.79 $17.79 $16.36 9
2019-08-08 $17.60 $17.79 $17.60 $17.79 $16.36 1,106
2019-08-07 $18.85 $18.85 $18.85 $18.85 $17.34 363
2019-08-06 $18.85 $18.85 $18.85 $18.85 $17.34 1,500
2019-08-05 $18.85 $18.85 $18.85 $18.85 $17.34 1,450
2019-08-02 $16.87 $16.87 $16.87 $16.87 $15.52 300
2019-08-01 $16.87 $16.87 $16.87 $16.87 $15.52 250
2019-07-31 $17.63 $17.63 $17.63 $17.63 $16.22 100
2019-07-30 $17.63 $17.63 $17.63 $17.63 $16.22 100
2019-07-29 $17.63 $17.63 $17.63 $17.63 $16.22 17
2019-07-26 $17.63 $17.63 $17.63 $17.63 $16.22 0
2019-07-25 $17.63 $17.63 $17.63 $17.63 $16.22 850
2019-07-24 $17.41 $17.41 $17.41 $17.41 $16.01 640
2019-07-23 $17.55 $17.55 $17.55 $17.55 $16.14 230
2019-07-22 $17.82 $17.82 $17.82 $17.82 $16.39 0
2019-07-19 $17.82 $17.82 $17.82 $17.82 $16.39 0
2019-07-18 $17.82 $17.82 $17.82 $17.82 $16.39 0
2019-07-17 $17.82 $17.82 $17.82 $17.82 $16.39 0
2019-07-16 $17.82 $17.82 $17.82 $17.82 $16.39 260
2019-07-15 $17.86 $17.86 $17.86 $17.86 $16.43 0
2019-07-12 $17.77 $17.86 $17.77 $17.86 $16.43 302
2019-07-11 $17.97 $17.97 $17.97 $17.97 $16.53 0
2019-07-10 $17.97 $17.97 $17.97 $17.97 $16.53 0
2019-07-09 $17.94 $17.98 $17.94 $17.97 $16.53 1,126
2019-07-08 $18.24 $18.24 $18.24 $18.24 $16.78 3,451
2019-07-05 $18.12 $18.12 $18.12 $18.12 $16.67 400
2019-07-03 $18.12 $18.12 $18.12 $18.12 $16.67 0
2019-07-02 $18.12 $18.12 $18.12 $18.12 $16.67 350
2019-07-01 $18.16 $18.16 $18.16 $18.16 $16.70 10
2019-06-28 $18.11 $18.16 $18.11 $18.16 $16.70 2,900
2019-06-27 $17.86 $17.86 $17.85 $17.85 $16.42 400
2019-06-26 $17.47 $17.47 $17.47 $17.47 $16.07 846
2019-06-25 $17.47 $17.47 $17.47 $17.47 $16.07 775
2019-06-24 $17.40 $17.40 $17.31 $17.31 $15.92 3,420
2019-06-21 $17.59 $17.59 $17.59 $17.59 $16.18 1,400
2019-06-20 $17.59 $17.59 $17.59 $17.59 $16.18 2,740
2019-06-19 $17.03 $17.20 $17.03 $17.20 $15.82 1,330
2019-06-18 $17.54 $17.57 $17.51 $17.57 $16.16 1,842
2019-06-17 $17.00 $17.00 $17.00 $17.00 $15.64 180
2019-06-14 $16.75 $16.75 $16.75 $16.75 $15.41 100
2019-06-13 $16.54 $16.54 $16.54 $16.54 $15.21 284
2019-06-12 $16.65 $16.65 $16.65 $16.65 $15.31 0
2019-06-11 $16.68 $16.68 $16.65 $16.65 $15.31 5,750
2019-06-10 $16.16 $16.16 $16.16 $16.16 $14.86 10
2019-06-07 $16.16 $16.16 $16.16 $16.16 $14.86 44
2019-06-06 $16.16 $16.16 $16.16 $16.16 $14.86 0
2019-06-05 $16.15 $16.16 $16.15 $16.16 $14.86 3,064
2019-06-04 $15.98 $15.98 $15.98 $15.98 $14.70 164,231
2019-06-03 $15.98 $15.98 $15.98 $15.98 $14.70 460
2019-05-31 $15.92 $15.96 $15.92 $15.96 $14.68 16,500
2019-05-30 $16.71 $16.71 $16.71 $16.71 $15.37 0
2019-05-29 $16.71 $16.71 $16.71 $16.71 $15.37 50
2019-05-28 $16.71 $16.71 $16.71 $16.71 $15.37 144,751
2019-05-24 $16.66 $16.71 $16.66 $16.71 $15.37 950
2019-05-23 $16.44 $16.44 $16.44 $16.44 $15.12 200
2019-05-22 $17.25 $17.25 $17.20 $17.20 $15.82 1,946
2019-05-21 $17.35 $17.35 $17.35 $17.35 $15.82 1,205
2019-05-20 $17.37 $17.37 $17.37 $17.37 $15.84 0
2019-05-17 $17.37 $17.37 $17.37 $17.37 $15.84 15
2019-05-16 $17.37 $17.37 $17.37 $17.37 $15.84 720
2019-05-15 $17.21 $17.21 $17.21 $17.21 $15.69 450
2019-05-14 $16.29 $16.42 $16.29 $16.42 $14.97 1,258
2019-05-13 $16.89 $16.89 $16.89 $16.89 $15.40 467
2019-05-10 $17.18 $17.18 $17.18 $17.18 $15.66 5,010
2019-05-09 $18.12 $18.12 $18.12 $18.12 $16.52 275
2019-05-08 $17.73 $17.87 $17.71 $17.87 $16.29 403
2019-05-07 $17.50 $17.50 $17.50 $17.50 $15.96 0
2019-05-06 $17.57 $17.57 $17.50 $17.50 $15.96 5,433
2019-05-03 $17.42 $17.42 $17.42 $17.42 $15.88 1,165
2019-05-02 $17.72 $17.72 $17.35 $17.35 $15.82 564
2019-05-01 $17.82 $17.82 $17.82 $17.82 $16.25 0
2019-04-30 $17.82 $17.82 $17.82 $17.82 $16.25 1,640
2019-04-29 $17.96 $17.96 $17.82 $17.82 $16.25 657
2019-04-26 $17.62 $17.62 $17.62 $17.62 $16.07 150
2019-04-25 $17.87 $17.87 $17.66 $17.66 $16.10 622
2019-04-24 $18.04 $18.04 $18.04 $18.04 $16.45 10
2019-04-23 $18.04 $18.04 $18.04 $18.04 $16.45 2,500
2019-04-22 $18.13 $18.13 $18.13 $18.13 $16.53 250
2019-04-18 $17.76 $17.76 $17.76 $17.76 $16.19 552
2019-04-17 $17.76 $17.76 $17.76 $17.76 $16.19 0
2019-04-16 $17.76 $17.76 $17.76 $17.76 $16.19 300
2019-04-15 $18.11 $18.11 $18.11 $18.11 $16.51 0
2019-04-12 $18.11 $18.11 $18.11 $18.11 $16.51 10
2019-04-11 $18.11 $18.11 $18.11 $18.11 $16.51 200
2019-04-10 $17.84 $17.84 $17.84 $17.84 $16.27 123
2019-04-09 $18.21 $18.21 $18.21 $18.21 $16.60 78
2019-04-08 $18.22 $18.27 $18.21 $18.21 $16.60 3,594
2019-04-05 $18.05 $18.05 $18.05 $18.05 $16.46 100
2019-04-04 $17.82 $17.95 $17.82 $17.95 $16.37 2,940
2019-04-03 $18.16 $18.16 $18.16 $18.16 $16.56 0
2019-04-02 $18.16 $18.16 $18.16 $18.16 $16.56 175
2019-04-01 $18.02 $18.02 $18.02 $18.02 $16.43 194
2019-03-29 $17.69 $17.86 $17.69 $17.85 $16.28 24,137
2019-03-28 $17.07 $17.07 $17.07 $17.07 $15.56 476
2019-03-27 $17.10 $17.10 $17.10 $17.10 $15.59 0
2019-03-26 $17.10 $17.10 $17.10 $17.10 $15.59 834
2019-03-25 $17.00 $17.11 $17.00 $17.11 $15.60 8,082
2019-03-22 $17.49 $17.49 $17.49 $17.49 $15.95 0
2019-03-21 $17.59 $17.59 $17.49 $17.49 $15.95 4,050
2019-03-20 $17.64 $17.64 $17.64 $17.64 $16.08 0
2019-03-19 $17.64 $17.64 $17.64 $17.64 $16.08 93
2019-03-18 $17.64 $17.64 $17.64 $17.64 $16.08 166
2019-03-14 $17.71 $17.71 $17.71 $17.71 $16.15 125
2019-03-13 $17.71 $17.71 $17.71 $17.71 $16.15 0
2019-03-12 $17.71 $17.71 $17.71 $17.71 $16.15 400
2019-03-11 $17.65 $17.65 $17.65 $17.65 $16.09 0
2019-03-08 $17.82 $17.82 $17.51 $17.65 $16.09 3,254
2019-03-07 $17.91 $17.91 $17.91 $17.91 $16.33 100
2019-03-06 $18.05 $18.15 $18.05 $18.14 $16.54 9,266
2019-03-05 $18.39 $18.39 $18.39 $18.39 $16.77 1,660
2019-03-04 $18.85 $18.85 $18.85 $18.85 $17.19 0
2019-03-01 $18.84 $18.85 $18.84 $18.85 $17.19 2,803
2019-02-28 $18.36 $18.36 $18.34 $18.34 $16.72 1,139
2019-02-27 $18.57 $18.57 $18.57 $18.57 $16.93 1
2019-02-26 $18.95 $18.95 $18.57 $18.57 $16.93 5,685
2019-02-25 $18.69 $18.69 $18.69 $18.69 $17.04 167
2019-02-22 $17.67 $18.16 $17.67 $18.16 $16.56 600
2019-02-21 $18.78 $19.00 $18.65 $19.00 $17.32 650
2019-02-20 $19.89 $19.89 $19.89 $19.89 $18.13 200
2019-02-15 $19.55 $19.59 $19.55 $19.59 $17.86 2,300
2019-02-14 $19.36 $19.36 $19.35 $19.35 $17.64 800
2019-02-13 $19.14 $19.14 $19.14 $19.14 $17.45 0
2019-02-12 $19.14 $19.14 $19.14 $19.14 $17.45 0
2019-02-11 $19.14 $19.14 $19.14 $19.14 $17.45 562
2019-02-08 $19.18 $19.18 $19.18 $19.18 $17.49 620
2019-02-07 $19.43 $19.43 $19.43 $19.43 $17.71 0
2019-02-06 $19.43 $19.43 $19.43 $19.43 $17.71 15
2019-02-05 $19.44 $19.44 $19.43 $19.43 $17.71 5,326
2019-02-04 $19.13 $19.24 $19.13 $19.24 $17.54 42,059
2019-02-01 $19.16 $19.25 $19.16 $19.25 $17.55 40,700
2019-01-31 $18.67 $18.67 $18.67 $18.67 $17.02 0
2019-01-30 $18.67 $18.67 $18.67 $18.67 $17.02 295
2019-01-29 $18.77 $18.77 $18.77 $18.77 $17.11 0
2019-01-28 $18.77 $18.77 $18.77 $18.77 $17.11 54
2019-01-25 $18.80 $18.80 $18.77 $18.77 $17.11 1,269
2019-01-24 $18.30 $18.30 $18.26 $18.26 $16.65 17,480
2019-01-23 $19.19 $19.19 $19.19 $19.19 $17.50 0
2019-01-22 $19.19 $19.19 $19.19 $19.19 $17.49 55
2019-01-18 $19.19 $19.19 $19.19 $19.19 $17.50 0
2019-01-17 $19.19 $19.19 $19.19 $19.19 $17.50 300
2019-01-16 $19.15 $19.22 $19.14 $19.14 $17.45 3,442
2019-01-15 $19.08 $19.08 $19.08 $19.08 $17.40 3,507
2019-01-14 $19.09 $19.09 $19.09 $19.09 $17.40 55
2019-01-11 $19.09 $19.09 $19.09 $19.09 $17.40 0
2019-01-10 $19.09 $19.09 $19.09 $19.09 $17.40 2,800
2019-01-09 $18.41 $18.41 $18.41 $18.41 $16.78 332
2019-01-08 $18.33 $18.41 $18.33 $18.41 $16.78 955
2019-01-07 $18.10 $18.10 $18.10 $18.10 $16.50 18,109
2019-01-04 $17.17 $17.17 $17.17 $17.17 $15.65 252
2019-01-03 $17.43 $17.43 $17.43 $17.43 $15.89 0
2019-01-02 $17.44 $17.44 $17.43 $17.43 $15.89 1,008
2018-12-31 $16.85 $16.85 $16.85 $16.85 $15.37 86
2018-12-28 $16.97 $17.00 $16.78 $16.85 $15.37 4,171
2018-12-27 $16.72 $16.82 $16.72 $16.82 $15.34 525
2018-12-26 $17.24 $17.24 $17.24 $17.24 $15.72 0
2018-12-24 $17.24 $17.24 $17.24 $17.24 $15.72 479
2018-12-21 $17.16 $17.24 $17.16 $17.24 $15.72 29,750
2018-12-20 $17.32 $17.32 $17.28 $17.28 $15.75 6,800
2018-12-19 $19.29 $19.29 $19.29 $19.29 $17.59 58
2018-12-18 $19.29 $19.29 $19.29 $19.29 $17.59 76
2018-12-14 $19.29 $19.29 $19.29 $19.29 $17.59 82
2018-12-13 $19.29 $19.29 $19.29 $19.29 $17.59 20
2018-12-12 $19.29 $19.29 $19.29 $19.29 $17.59 1,311
2018-12-11 $19.29 $19.29 $19.29 $19.29 $17.59 0
2018-12-10 $19.29 $19.29 $19.29 $19.29 $17.59 408
2018-12-07 $19.29 $19.29 $19.29 $19.29 $17.59 758
2018-12-06 $18.49 $18.50 $18.49 $18.50 $16.87 2,044
2018-12-04 $19.71 $19.71 $19.71 $19.71 $17.97 130
2018-12-03 $21.17 $21.17 $21.17 $21.17 $19.30 340
2018-11-30 $20.52 $20.52 $20.52 $20.52 $18.71 29,661
2018-11-29 $20.43 $20.43 $20.37 $20.37 $18.57 2,150
2018-11-28 $20.67 $20.67 $20.67 $20.67 $18.85 19
2018-11-27 $20.67 $20.67 $20.67 $20.67 $18.85 1,000
2018-11-26 $20.67 $20.67 $20.67 $20.67 $18.85 240
2018-11-23 $20.47 $20.47 $20.47 $20.47 $18.66 60
2018-11-21 $20.47 $20.47 $20.47 $20.47 $18.66 740
2018-11-20 $20.05 $20.06 $20.03 $20.03 $18.25 1,447
2018-11-19 $20.42 $20.42 $20.42 $20.42 $18.60 100
2018-11-16 $20.85 $20.85 $20.85 $20.85 $19.00 0
2018-11-15 $20.85 $20.85 $20.85 $20.85 $19.00 472
2018-11-14 $20.85 $20.85 $20.85 $20.85 $19.00 1,015
2018-11-13 $21.00 $21.00 $21.00 $21.00 $19.13 44
2018-11-12 $21.00 $21.00 $21.00 $21.00 $19.13 210
2018-11-09 $21.55 $21.55 $21.55 $21.55 $19.63 11
2018-11-08 $21.55 $21.55 $21.55 $21.55 $19.63 0
2018-11-07 $21.55 $21.55 $21.55 $21.55 $19.63 45
2018-11-06 $21.55 $21.55 $21.55 $21.55 $19.63 0
2018-11-05 $21.55 $21.55 $21.55 $21.55 $19.63 2,667
2018-11-02 $21.39 $21.39 $21.39 $21.39 $19.49 1,941
2018-11-01 $21.37 $21.37 $21.37 $21.37 $19.47 75
2018-10-31 $21.37 $21.37 $21.37 $21.37 $19.47 971
2018-10-30 $21.55 $21.55 $21.55 $21.55 $19.63 0
2018-10-29 $21.55 $21.55 $21.55 $21.55 $19.63 0
2018-10-26 $21.55 $21.55 $21.55 $21.55 $19.63 525
2018-10-25 $21.22 $21.43 $21.22 $21.43 $19.52 200
2018-10-24 $21.51 $21.51 $21.51 $21.51 $19.60 13,968
2018-10-23 $21.69 $21.69 $21.64 $21.64 $19.72 400
2018-10-22 $24.27 $24.27 $24.27 $24.27 $22.11 0
2018-10-19 $24.27 $24.27 $24.27 $24.27 $22.11 3
2018-10-18 $24.27 $24.27 $24.27 $24.27 $22.11 23
2018-10-17 $24.27 $24.27 $24.27 $24.27 $22.11 8
2018-10-16 $24.18 $24.27 $24.18 $24.27 $22.11 450
2018-10-15 $24.13 $24.13 $24.13 $24.13 $21.98 0
2018-10-12 $24.13 $24.13 $24.13 $24.13 $21.98 105
2018-10-11 $24.13 $24.13 $24.13 $24.13 $21.98 1,300
2018-10-10 $26.00 $26.00 $26.00 $26.00 $23.69 75
2018-10-09 $26.00 $26.00 $26.00 $26.00 $23.69 0
2018-10-08 $26.00 $26.00 $26.00 $26.00 $23.69 700
2018-10-05 $25.52 $25.52 $25.52 $25.52 $23.25 1,065
2018-10-04 $25.11 $25.11 $25.11 $25.11 $22.88 13
2018-10-03 $25.11 $25.11 $25.11 $25.11 $22.88 100
2018-10-02 $24.92 $24.92 $24.92 $24.92 $22.70 0
2018-10-01 $24.92 $24.92 $24.92 $24.92 $22.70 100
2018-09-28 $24.51 $24.54 $24.51 $24.54 $22.36 900
2018-09-27 $24.40 $24.40 $24.40 $24.40 $22.23 1,140
2018-09-26 $25.20 $25.20 $25.20 $25.20 $22.96 0
2018-09-25 $25.21 $25.21 $25.20 $25.20 $22.96 971
2018-09-24 $23.97 $23.97 $23.97 $23.97 $21.84 40
2018-09-21 $23.97 $23.97 $23.97 $23.97 $21.84 26
2018-09-20 $23.97 $23.97 $23.97 $23.97 $21.84 226
2018-09-19 $23.89 $23.97 $23.89 $23.97 $21.84 2,601
2018-09-18 $23.21 $23.21 $23.21 $23.21 $21.15 30
2018-09-17 $23.20 $23.21 $23.20 $23.21 $21.15 7,971
2018-09-14 $23.15 $23.15 $23.15 $23.15 $21.09 9
2018-09-13 $23.15 $23.15 $23.15 $23.15 $21.09 35
2018-09-12 $23.15 $23.15 $23.15 $23.15 $21.09 29
2018-09-11 $23.15 $23.15 $23.15 $23.15 $21.09 446
2018-09-10 $23.15 $23.15 $23.15 $23.15 $21.09 70
2018-09-07 $23.15 $23.15 $23.15 $23.15 $21.09 40
2018-09-06 $23.15 $23.15 $23.15 $23.15 $21.09 13
2018-09-05 $23.17 $23.17 $23.15 $23.15 $21.09 2,200
2018-09-04 $24.00 $24.00 $24.00 $24.00 $21.87 109
2018-08-31 $24.00 $24.00 $24.00 $24.00 $21.87 140
2018-08-30 $24.00 $24.00 $24.00 $24.00 $21.87 100
2018-08-29 $23.54 $23.54 $23.54 $23.54 $21.45 0
2018-08-28 $23.54 $23.54 $23.54 $23.54 $21.45 0
2018-08-27 $23.54 $23.54 $23.54 $23.54 $21.45 0
2018-08-24 $23.54 $23.54 $23.54 $23.54 $21.45 180
2018-08-23 $23.71 $23.71 $23.71 $23.71 $21.60 0
2018-08-22 $23.71 $23.71 $23.71 $23.71 $21.60 0
2018-08-21 $23.71 $23.71 $23.71 $23.71 $21.46 185
2018-08-20 $23.66 $23.71 $23.66 $23.71 $21.46 1,177
2018-08-17 $23.71 $23.71 $23.59 $23.59 $21.35 586
2018-08-16 $23.71 $23.71 $23.71 $23.71 $21.46 42
2018-08-15 $23.71 $23.71 $23.71 $23.71 $21.46 200
2018-08-14 $24.40 $24.40 $24.40 $24.40 $22.08 0
2018-08-13 $24.40 $24.40 $24.40 $24.40 $22.09 900
2018-08-10 $25.31 $25.31 $25.31 $25.31 $22.91 0
2018-08-09 $25.31 $25.31 $25.31 $25.31 $22.91 300
2018-08-08 $25.91 $25.91 $25.86 $25.86 $23.41 493
2018-08-07 $26.24 $26.24 $26.08 $26.08 $23.61 2,460
2018-08-06 $25.29 $25.29 $24.54 $24.54 $22.21 666
2018-08-03 $26.04 $26.04 $26.04 $26.04 $23.57 46
2018-08-02 $26.04 $26.04 $26.04 $26.04 $23.57 0
2018-08-01 $26.04 $26.04 $26.04 $26.04 $23.57 900
2018-07-31 $25.84 $25.84 $25.84 $25.84 $23.39 166
2018-07-30 $25.84 $25.84 $25.84 $25.84 $23.39 100
2018-07-27 $25.33 $25.33 $25.33 $25.33 $22.93 0
2018-07-26 $25.33 $25.33 $25.33 $25.33 $22.93 2,900
2018-07-25 $24.58 $24.58 $24.58 $24.58 $22.25 424
2018-07-24 $24.58 $24.58 $24.58 $24.58 $22.25 410
2018-07-23 $24.58 $24.58 $24.58 $24.58 $22.25 300
2018-07-20 $25.15 $25.15 $25.15 $25.15 $22.77 270
2018-07-19 $24.74 $24.74 $24.74 $24.74 $22.39 20
2018-07-18 $24.74 $24.74 $24.74 $24.74 $22.39 73
2018-07-17 $24.74 $24.74 $24.74 $24.74 $22.39 0
2018-07-16 $24.74 $24.74 $24.74 $24.74 $22.39 200
2018-07-13 $24.53 $25.03 $24.53 $25.02 $22.65 3,660
2018-07-12 $25.08 $25.08 $25.08 $25.08 $22.70 7
2018-07-11 $25.11 $25.11 $25.03 $25.08 $22.70 1,378
2018-07-10 $25.56 $25.60 $25.56 $25.60 $23.17 2,483
2018-07-09 $25.32 $25.32 $25.32 $25.32 $22.92 0
2018-07-06 $25.32 $25.32 $25.32 $25.32 $22.92 677
2018-07-05 $24.98 $24.98 $24.98 $24.98 $22.61 1,146
2018-07-03 $23.25 $23.25 $23.25 $23.25 $21.05 36
2018-07-02 $23.25 $23.25 $23.25 $23.25 $21.05 700
2018-06-29 $24.65 $24.95 $24.65 $24.95 $22.58 9,931
2018-06-28 $24.59 $24.59 $24.59 $24.59 $22.26 13,783
2018-06-27 $24.59 $24.59 $24.59 $24.59 $22.26 140
2018-06-26 $25.99 $25.99 $25.99 $25.99 $23.53 223
2018-06-25 $25.99 $25.99 $25.99 $25.99 $23.53 64
2018-06-22 $25.99 $25.99 $25.99 $25.99 $23.53 12,258
2018-06-21 $25.99 $25.99 $25.99 $25.99 $23.53 15
2018-06-20 $25.99 $25.99 $25.99 $25.99 $23.53 100
2018-06-19 $26.20 $26.20 $26.20 $26.20 $23.72 0
2018-06-18 $26.20 $26.20 $26.20 $26.20 $23.72 100
2018-06-15 $26.33 $26.33 $26.33 $26.33 $23.83 32
2018-06-14 $26.33 $26.33 $26.33 $26.33 $23.83 0
2018-06-13 $26.33 $26.33 $26.33 $26.33 $23.83 200
2018-06-12 $25.77 $25.77 $25.56 $25.56 $23.14 419
2018-06-11 $26.59 $26.59 $26.59 $26.59 $24.07 69
2018-06-08 $26.17 $26.61 $26.17 $26.59 $24.07 5,032
2018-06-07 $26.92 $26.92 $26.92 $26.92 $24.37 266
2018-06-06 $26.52 $26.80 $26.52 $26.80 $24.26 563
2018-06-05 $25.71 $26.40 $25.64 $26.40 $23.90 13,239
2018-06-04 $25.72 $25.72 $25.72 $25.72 $23.28 774
2018-06-01 $25.52 $25.52 $25.52 $25.52 $23.10 400
2018-05-31 $24.63 $24.63 $24.63 $24.63 $22.30 160
2018-05-30 $24.48 $24.48 $24.48 $24.48 $22.16 0
2018-05-29 $24.63 $24.63 $24.63 $24.63 $22.30 99
2018-05-25 $24.48 $24.48 $24.48 $24.48 $22.16 5
2018-05-24 $24.63 $24.63 $24.63 $24.63 $22.30 0
2018-05-23 $24.63 $24.63 $24.63 $24.63 $22.16 300
2018-05-22 $25.17 $25.20 $25.17 $25.20 $22.67 225
2018-05-21 $25.16 $25.16 $25.16 $25.16 $22.63 0
2018-05-18 $25.16 $25.16 $25.16 $25.16 $22.63 110
2018-05-17 $26.06 $26.06 $26.06 $26.06 $23.44 0
2018-05-16 $26.06 $26.06 $26.06 $26.06 $23.44 0
2018-05-15 $26.06 $26.06 $26.06 $26.06 $23.44 0
2018-05-14 $26.06 $26.06 $26.06 $26.06 $23.44 27
2018-05-11 $26.05 $26.06 $26.05 $26.06 $23.44 1,200
2018-05-10 $26.30 $26.45 $26.27 $26.45 $23.79 1,751
2018-05-09 $25.82 $25.82 $25.82 $25.82 $23.23 1,000
2018-05-08 $25.28 $25.31 $25.28 $25.31 $22.77 953
2018-05-07 $25.64 $25.67 $25.42 $25.45 $22.89 10,237
2018-05-04 $25.25 $25.25 $25.25 $25.25 $22.71 118
2018-05-03 $25.29 $25.29 $25.29 $25.29 $22.75 0
2018-05-02 $25.29 $25.29 $25.29 $25.29 $22.75 0
2018-05-01 $25.17 $25.31 $25.17 $25.29 $22.75 29,450
2018-04-30 $25.29 $25.29 $25.29 $25.29 $22.75 84
2018-04-27 $25.29 $25.29 $25.29 $25.29 $22.75 0
2018-04-26 $25.29 $25.29 $25.29 $25.29 $22.75 0
2018-04-25 $25.29 $25.29 $25.29 $25.29 $22.75 50
2018-04-24 $25.29 $25.29 $25.29 $25.29 $22.75 39
2018-04-23 $25.29 $25.29 $25.29 $25.29 $22.75 0
2018-04-20 $25.29 $25.29 $25.29 $25.29 $22.75 0
2018-04-19 $25.29 $25.29 $25.29 $25.29 $22.75 0
2018-04-18 $25.38 $25.39 $25.29 $25.29 $22.75 309
2018-04-17 $23.84 $23.84 $23.84 $23.84 $21.44 0
2018-04-16 $23.84 $23.84 $23.84 $23.84 $21.44 10
2018-04-13 $23.84 $23.84 $23.84 $23.84 $21.44 8
2018-04-12 $23.84 $23.84 $23.84 $23.84 $21.44 0
2018-04-11 $23.84 $23.84 $23.84 $23.84 $21.44 33
2018-04-10 $23.84 $23.84 $23.84 $23.84 $21.44 10
2018-04-09 $23.84 $23.84 $23.84 $23.84 $21.44 20
2018-04-06 $23.68 $23.84 $23.68 $23.84 $21.44 748
2018-04-05 $24.29 $24.30 $24.15 $24.15 $21.72 2,052
2018-04-04 $23.83 $23.83 $23.83 $23.83 $21.44 200
2018-04-03 $24.14 $24.14 $24.14 $24.14 $21.71 0
2018-04-02 $24.14 $24.14 $24.14 $24.14 $21.71 10
2018-03-29 $24.14 $24.14 $24.14 $24.14 $21.71 2,441
2018-03-28 $24.50 $24.50 $24.50 $24.50 $22.04 0
2018-03-27 $24.50 $24.50 $24.50 $24.50 $22.04 5
2018-03-26 $24.50 $24.50 $24.50 $24.50 $22.04 61
2018-03-23 $24.50 $24.50 $24.50 $24.50 $22.04 929
2018-03-22 $24.78 $24.78 $24.78 $24.78 $22.29 0
2018-03-21 $24.78 $24.78 $24.78 $24.78 $22.29 0
2018-03-20 $24.96 $24.96 $24.78 $24.78 $22.29 1,226
2018-03-19 $24.85 $24.85 $24.71 $24.71 $22.23 600
2018-03-16 $25.03 $25.03 $25.03 $25.03 $22.52 0
2018-03-15 $24.96 $25.03 $24.96 $25.03 $22.52 2,450
2018-03-14 $24.97 $24.99 $24.96 $24.96 $22.45 13,105
2018-03-13 $25.50 $25.59 $25.50 $25.59 $23.02 403
2018-03-12 $25.19 $25.19 $25.19 $25.19 $22.66 0
2018-03-09 $25.19 $25.19 $25.19 $25.19 $22.66 562
2018-03-08 $24.81 $24.81 $24.81 $24.81 $22.32 277
2018-03-07 $24.79 $24.79 $24.79 $24.79 $22.30 15,200
2018-03-06 $24.79 $24.79 $24.79 $24.79 $22.30 0
2018-03-05 $25.09 $25.09 $24.79 $24.79 $22.30 9,927
2018-03-02 $26.66 $26.66 $26.66 $26.66 $23.98 0
2018-03-01 $26.66 $26.66 $26.66 $26.66 $23.98 500
2018-02-28 $26.72 $26.72 $26.72 $26.72 $24.04 7,293
2018-02-27 $26.72 $26.72 $26.72 $26.72 $24.04 220
2018-02-26 $26.72 $26.72 $26.72 $26.72 $24.04 0
2018-02-23 $26.72 $26.72 $26.72 $26.72 $24.04 10
2018-02-22 $26.72 $26.72 $26.72 $26.72 $24.04 928
2018-02-21 $26.43 $26.43 $26.43 $26.43 $23.77 15
2018-02-20 $26.43 $26.43 $26.43 $26.43 $23.60 0
2018-02-16 $26.43 $26.43 $26.43 $26.43 $23.60 15
2018-02-15 $26.43 $26.43 $26.43 $26.43 $23.60 190
2018-02-14 $26.43 $26.43 $26.43 $26.43 $23.60 0
2018-02-13 $26.43 $26.43 $26.43 $26.43 $23.60 0
2018-02-12 $26.43 $26.43 $26.43 $26.43 $23.60 390
2018-02-09 $26.20 $26.20 $26.20 $26.20 $23.40 282
2018-02-08 $26.20 $26.20 $26.20 $26.20 $23.40 423
2018-02-07 $26.20 $26.20 $26.20 $26.20 $23.40 0
2018-02-06 $26.54 $26.54 $26.20 $26.20 $23.40 1,952
2018-02-05 $26.82 $26.82 $26.79 $26.79 $23.93 1,372
2018-02-02 $26.94 $26.94 $26.94 $26.94 $24.06 100
2018-02-01 $27.56 $27.56 $27.56 $27.56 $24.61 2,669
2018-01-31 $27.56 $27.56 $27.56 $27.56 $24.61 110
2018-01-30 $27.56 $27.56 $27.56 $27.56 $24.61 0
2018-01-29 $27.56 $27.56 $27.56 $27.56 $24.61 74
2018-01-26 $27.56 $27.56 $27.56 $27.56 $24.61 900
2018-01-25 $27.62 $27.69 $27.62 $27.69 $24.73 1,150
2018-01-24 $27.18 $27.18 $27.18 $27.18 $24.27 203
2018-01-23 $27.18 $27.18 $27.18 $27.18 $24.27 365
2018-01-22 $26.80 $26.80 $26.80 $26.80 $23.94 0
2018-01-19 $26.80 $26.80 $26.80 $26.80 $23.94 200
2018-01-18 $27.18 $27.20 $27.06 $27.06 $24.17 875
2018-01-17 $27.50 $27.50 $27.36 $27.50 $24.56 11,520
2018-01-16 $27.57 $27.57 $27.57 $27.57 $24.62 200
2018-01-12 $26.85 $26.85 $26.85 $26.85 $23.98 1,235
2018-01-11 $26.49 $26.49 $26.49 $26.49 $23.66 210
2018-01-10 $26.19 $26.19 $26.19 $26.19 $23.39 0
2018-01-09 $26.19 $26.19 $26.19 $26.19 $23.39 700
2018-01-08 $25.88 $26.02 $25.87 $26.02 $23.24 1,788
2018-01-05 $26.01 $26.01 $26.01 $26.01 $23.23 455
2018-01-04 $25.49 $25.69 $25.44 $25.69 $22.94 19,794
2018-01-03 $25.42 $25.42 $25.38 $25.38 $22.67 7,300
2018-01-02 $25.18 $25.18 $25.15 $25.15 $22.46 715
2017-12-29 $25.30 $25.30 $25.24 $25.26 $22.56 3,100
2017-12-28 $24.72 $24.72 $24.72 $24.72 $22.08 15
2017-12-27 $24.72 $24.72 $24.72 $24.72 $22.08 0
2017-12-26 $24.72 $24.72 $24.72 $24.72 $22.08 0
2017-12-22 $24.72 $24.72 $24.72 $24.72 $22.08 0
2017-12-21 $24.72 $24.72 $24.72 $24.72 $22.08 200
2017-12-20 $24.58 $24.59 $24.27 $24.27 $21.68 1,308
2017-12-19 $24.34 $24.64 $24.34 $24.64 $22.01 364
2017-12-18 $24.85 $24.85 $24.74 $24.74 $22.10 3,736
2017-12-15 $24.45 $24.47 $24.45 $24.47 $21.85 5,876
2017-12-14 $24.57 $24.62 $24.42 $24.62 $21.99 7,475
2017-12-13 $24.99 $25.20 $24.99 $25.20 $22.51 2,004
2017-12-12 $24.00 $24.00 $24.00 $24.00 $21.43 57
2017-12-11 $24.00 $24.00 $24.00 $24.00 $21.43 29
2017-12-08 $24.00 $24.00 $24.00 $24.00 $21.43 10
2017-12-07 $24.00 $24.00 $24.00 $24.00 $21.43 113
2017-12-06 $24.00 $24.00 $24.00 $24.00 $21.43 2,700
2017-12-05 $24.32 $24.32 $24.32 $24.32 $21.72 1,793
2017-12-04 $24.46 $24.46 $24.46 $24.46 $21.85 30
2017-12-01 $24.46 $24.46 $24.46 $24.46 $21.85 0
2017-11-30 $24.46 $24.46 $24.46 $24.46 $21.85 14,096
2017-11-29 $24.46 $24.46 $24.46 $24.46 $21.85 0
2017-11-28 $24.46 $24.46 $24.46 $24.46 $21.85 56
2017-11-27 $24.46 $24.46 $24.46 $24.46 $21.85 0
2017-11-24 $24.46 $24.46 $24.46 $24.46 $21.85 0
2017-11-22 $24.46 $24.46 $24.46 $24.46 $21.85 0
2017-11-21 $24.46 $24.46 $24.46 $24.46 $21.68 0
2017-11-20 $24.46 $24.46 $24.46 $24.46 $21.68 15
2017-11-17 $24.46 $24.46 $24.46 $24.46 $21.68 400
2017-11-16 $23.91 $23.91 $23.91 $23.91 $21.19 20
2017-11-15 $23.80 $23.91 $23.79 $23.91 $21.19 1,515
2017-11-14 $24.33 $24.33 $24.33 $24.33 $21.56 0
2017-11-13 $24.33 $24.33 $24.33 $24.33 $21.56 8,000
2017-11-10 $24.57 $24.57 $24.57 $24.57 $21.77 327
2017-11-09 $24.85 $24.85 $24.85 $24.85 $22.02 300
2017-11-08 $25.40 $25.40 $25.40 $25.40 $22.51 0
2017-11-07 $25.33 $25.40 $25.03 $25.40 $22.51 4,295
2017-11-06 $24.53 $24.53 $24.53 $24.53 $21.74 0
2017-11-03 $24.53 $24.53 $24.53 $24.53 $21.74 20
2017-11-02 $24.53 $24.53 $24.53 $24.53 $21.74 100
2017-11-01 $24.49 $24.49 $24.49 $24.49 $21.70 0
2017-10-31 $24.49 $24.49 $24.49 $24.49 $21.70 1,700
2017-10-30 $24.07 $24.07 $24.07 $24.07 $21.33 0
2017-10-27 $24.43 $24.43 $24.07 $24.07 $21.33 6,400
2017-10-26 $24.54 $24.54 $24.54 $24.54 $21.75 0
2017-10-25 $24.54 $24.54 $24.54 $24.54 $21.75 34
2017-10-24 $24.54 $24.54 $24.54 $24.54 $21.75 600
2017-10-23 $24.15 $24.15 $24.15 $24.15 $21.40 0
2017-10-20 $24.15 $24.15 $24.15 $24.15 $21.40 200
2017-10-19 $23.16 $23.16 $23.16 $23.16 $20.52 0
2017-10-18 $23.16 $23.16 $23.16 $23.16 $20.52 0
2017-10-17 $23.16 $23.16 $23.16 $23.16 $20.52 50
2017-10-16 $23.16 $23.16 $23.16 $23.16 $20.52 15
2017-10-13 $23.16 $23.16 $23.16 $23.16 $20.52 13,370
2017-10-12 $23.16 $23.16 $23.16 $23.16 $20.52 7,153
2017-10-11 $23.16 $23.16 $23.16 $23.16 $20.52 85
2017-10-10 $23.11 $23.16 $23.11 $23.16 $20.52 926
2017-10-09 $23.07 $23.07 $23.07 $23.07 $20.45 15
2017-10-06 $23.07 $23.07 $23.07 $23.07 $20.45 25
2017-10-05 $23.12 $23.12 $23.06 $23.07 $20.45 1,537
2017-10-04 $22.91 $22.91 $22.91 $22.91 $20.30 15
2017-10-03 $22.91 $22.91 $22.91 $22.91 $20.30 48
2017-10-02 $22.91 $22.91 $22.91 $22.91 $20.30 15
2017-09-29 $23.00 $23.00 $22.90 $22.91 $20.30 1,125
2017-09-28 $23.05 $23.05 $23.05 $23.05 $20.43 376
2017-09-27 $22.89 $22.89 $22.89 $22.89 $20.29 759
2017-09-26 $22.69 $22.69 $22.69 $22.69 $20.11 265
2017-09-25 $22.57 $22.57 $22.57 $22.57 $20.00 0
2017-09-22 $22.57 $22.57 $22.57 $22.57 $20.00 5
2017-09-21 $22.57 $22.57 $22.57 $22.57 $20.00 0
2017-09-20 $22.57 $22.57 $22.57 $22.57 $20.00 10
2017-09-19 $22.57 $22.57 $22.57 $22.57 $20.00 0
2017-09-18 $22.65 $22.65 $22.57 $22.57 $20.00 950
2017-09-15 $22.70 $22.70 $22.70 $22.70 $20.12 125
2017-09-14 $23.27 $23.27 $23.27 $23.27 $20.62 102
2017-09-13 $23.27 $23.27 $23.27 $23.27 $20.62 500
2017-09-12 $22.93 $22.93 $22.93 $22.93 $20.32 11
2017-09-11 $22.93 $22.93 $22.93 $22.93 $20.32 74
2017-09-08 $22.93 $22.93 $22.93 $22.93 $20.32 0
2017-09-07 $22.93 $22.93 $22.93 $22.93 $20.32 3
2017-09-06 $22.87 $22.94 $22.87 $22.93 $20.32 3,025
2017-09-05 $22.68 $22.79 $22.67 $22.79 $20.20 2,668
2017-09-01 $22.83 $22.83 $22.83 $22.83 $20.23 53
2017-08-31 $22.83 $22.83 $22.83 $22.83 $20.23 1,400
2017-08-30 $21.22 $21.22 $21.22 $21.22 $18.81 25
2017-08-29 $21.22 $21.22 $21.22 $21.22 $18.80 28
2017-08-28 $21.22 $21.22 $21.22 $21.22 $18.81 60
2017-08-25 $21.22 $21.22 $21.22 $21.22 $18.81 0
2017-08-24 $21.22 $21.22 $21.22 $21.22 $18.81 13
2017-08-23 $21.20 $21.22 $21.20 $21.22 $18.81 1,431
2017-08-22 $21.00 $21.00 $21.00 $21.00 $18.61 24
2017-08-21 $21.15 $21.15 $21.15 $21.15 $18.58 10
2017-08-18 $21.15 $21.15 $21.15 $21.15 $18.58 100
2017-08-17 $21.33 $21.33 $21.33 $21.33 $18.73 280
2017-08-16 $22.00 $22.00 $22.00 $22.00 $19.32 83,700
2017-08-15 $22.00 $22.00 $22.00 $22.00 $19.32 0
2017-08-14 $22.00 $22.00 $22.00 $22.00 $19.32 20
2017-08-11 $22.00 $22.00 $22.00 $22.00 $19.32 0
2017-08-10 $22.00 $22.00 $22.00 $22.00 $19.32 200
2017-08-09 $21.68 $21.68 $21.58 $21.58 $18.95 1,700
2017-08-08 $20.14 $20.43 $20.14 $20.43 $17.94 2,600
2017-08-07 $20.36 $20.36 $20.36 $20.36 $17.88 0
2017-08-04 $20.36 $20.36 $20.36 $20.36 $17.88 0
2017-08-03 $20.36 $20.36 $20.36 $20.36 $17.88 0
2017-08-02 $20.36 $20.36 $20.36 $20.36 $17.88 0
2017-08-01 $20.36 $20.36 $20.36 $20.36 $17.88 0
2017-07-31 $20.36 $20.36 $20.36 $20.36 $17.88 0
2017-07-28 $20.38 $20.38 $20.36 $20.36 $17.88 2,300
2017-07-27 $19.45 $19.45 $19.45 $19.45 $17.08 0
2017-07-26 $19.45 $19.45 $19.45 $19.45 $17.08 0
2017-07-25 $19.45 $19.45 $19.45 $19.45 $17.08 5,487
2017-07-24 $19.45 $19.45 $19.45 $19.45 $17.08 7
2017-07-21 $19.45 $19.45 $19.45 $19.45 $17.08 0
2017-07-20 $19.45 $19.45 $19.45 $19.45 $17.08 0
2017-07-19 $19.45 $19.45 $19.45 $19.45 $17.08 20
2017-07-18 $19.45 $19.45 $19.45 $19.45 $17.08 0
2017-07-17 $19.45 $19.45 $19.45 $19.45 $17.08 0
2017-07-14 $19.45 $19.45 $19.45 $19.45 $17.08 1,043
2017-07-13 $19.45 $19.45 $19.45 $19.45 $17.08 9
2017-07-12 $19.45 $19.45 $19.45 $19.45 $17.08 635
2017-07-11 $19.42 $19.45 $19.42 $19.45 $17.08 734
2017-07-10 $19.53 $19.53 $19.53 $19.53 $17.15 0
2017-07-07 $19.53 $19.53 $19.53 $19.53 $17.15 0
2017-07-06 $19.53 $19.53 $19.53 $19.53 $17.16 811
2017-07-05 $19.54 $19.54 $19.53 $19.53 $17.15 1,700
2017-07-03 $18.93 $18.93 $18.93 $18.93 $16.63 0
2017-06-30 $18.93 $18.93 $18.93 $18.93 $16.63 3,103
2017-06-29 $18.93 $18.93 $18.93 $18.93 $16.63 413
2017-06-28 $18.93 $18.93 $18.93 $18.93 $16.63 0
2017-06-27 $18.93 $18.93 $18.93 $18.93 $16.63 46
2017-06-26 $19.28 $19.28 $18.93 $18.93 $16.63 700
2017-06-23 $19.50 $19.50 $19.50 $19.50 $17.13 0
2017-06-22 $19.50 $19.50 $19.50 $19.50 $17.13 10
2017-06-21 $19.50 $19.50 $19.50 $19.50 $17.13 0
2017-06-20 $19.50 $19.50 $19.50 $19.50 $17.13 0
2017-06-19 $19.50 $19.50 $19.50 $19.50 $17.13 0
2017-06-16 $19.50 $19.50 $19.50 $19.50 $17.13 0
2017-06-15 $19.50 $19.50 $19.50 $19.50 $17.13 0
2017-06-14 $19.50 $19.50 $19.50 $19.50 $17.13 100
2017-06-13 $19.50 $19.50 $19.50 $19.50 $17.13 36
2017-06-12 $19.50 $19.50 $19.50 $19.50 $17.13 10,000
2017-06-09 $19.67 $19.67 $19.64 $19.64 $17.25 6,033
2017-06-08 $19.56 $19.56 $19.56 $19.56 $17.18 941
2017-06-07 $19.59 $19.59 $19.57 $19.57 $17.19 3,730
2017-06-06 $19.87 $19.87 $19.87 $19.87 $17.45 430
2017-06-05 $20.00 $20.00 $19.87 $19.87 $17.45 5,119
2017-06-02 $19.70 $19.70 $19.70 $19.70 $17.30 1,100
2017-06-01 $19.11 $19.11 $19.11 $19.11 $16.78 1,000
2017-05-31 $19.11 $19.11 $19.11 $19.11 $16.78 8,700
2017-05-30 $19.11 $19.11 $19.11 $19.11 $16.78 1,100
2017-05-26 $19.11 $19.11 $19.11 $19.11 $16.78 1,400
2017-05-25 $19.10 $19.10 $19.10 $19.10 $16.78 725
2017-05-24 $19.10 $19.10 $19.10 $19.10 $16.78 415
2017-05-23 $19.37 $19.38 $19.10 $19.10 $16.78 1,100
2017-05-22 $19.79 $19.79 $19.79 $19.79 $17.22 0
2017-05-19 $19.79 $19.79 $19.79 $19.79 $17.22 0
2017-05-18 $19.79 $19.79 $19.79 $19.79 $17.22 30
2017-05-17 $19.79 $19.79 $19.79 $19.79 $17.22 0
2017-05-16 $19.79 $19.79 $19.78 $19.79 $17.22 818
2017-05-15 $19.67 $19.67 $19.67 $19.67 $17.11 160
2017-05-12 $19.61 $19.61 $19.61 $19.61 $17.06 474
2017-05-11 $19.61 $19.61 $19.61 $19.61 $17.06 2,700
2017-05-10 $19.17 $19.17 $19.17 $19.17 $16.68 200
2017-05-09 $19.17 $19.17 $19.17 $19.17 $16.68 4,700
2017-05-08 $19.17 $19.17 $19.17 $19.17 $16.68 200
2017-05-05 $18.94 $18.95 $18.94 $18.95 $16.49 1,864
2017-05-04 $19.03 $19.03 $19.03 $19.03 $16.56 500
2017-05-03 $19.84 $19.84 $19.84 $19.84 $17.26 1,500
2017-05-02 $19.68 $19.84 $19.68 $19.84 $17.26 800
2017-05-01 $18.94 $18.94 $18.94 $18.94 $16.48 48
2017-04-28 $18.94 $18.94 $18.94 $18.94 $16.48 6,200
2017-04-27 $18.83 $18.83 $18.83 $18.83 $16.38 3,050
2017-04-26 $18.49 $18.49 $18.49 $18.49 $16.09 44
2017-04-25 $18.49 $18.49 $18.49 $18.49 $16.09 200
2017-04-24 $18.15 $18.15 $18.15 $18.15 $15.79 0
2017-04-21 $18.15 $18.15 $18.15 $18.15 $15.79 0
2017-04-20 $18.15 $18.15 $18.15 $18.15 $15.79 0
2017-04-19 $18.15 $18.15 $18.15 $18.15 $15.79 500
2017-04-18 $18.34 $18.34 $18.34 $18.34 $15.96 2,600
2017-04-17 $18.34 $18.34 $18.34 $18.34 $15.96 10
2017-04-13 $18.34 $18.34 $18.34 $18.34 $15.96 1,300
2017-04-12 $18.34 $18.34 $18.34 $18.34 $15.96 10
2017-04-11 $18.34 $18.34 $18.34 $18.34 $15.96 10
2017-04-10 $18.34 $18.34 $18.34 $18.34 $15.96 800
2017-04-07 $18.34 $18.34 $18.34 $18.34 $15.96 25
2017-04-06 $18.34 $18.34 $18.34 $18.34 $15.96 900
2017-04-05 $18.64 $18.65 $18.31 $18.59 $16.17 4,045
2017-04-04 $18.67 $18.67 $18.67 $18.67 $16.24 16
2017-04-03 $18.67 $18.67 $18.67 $18.67 $16.24 1,500
2017-03-31 $18.67 $18.67 $18.67 $18.67 $16.24 635
2017-03-30 $18.67 $18.67 $18.67 $18.67 $16.24 1,300
2017-03-29 $18.67 $18.67 $18.67 $18.67 $16.24 3,000
2017-03-28 $17.88 $17.88 $17.88 $17.88 $15.55 1,500
2017-03-27 $17.88 $17.88 $17.88 $17.88 $15.55 1,000
2017-03-24 $17.89 $17.89 $17.89 $17.89 $15.56 7
2017-03-23 $17.89 $17.89 $17.89 $17.89 $15.56 19
2017-03-22 $17.89 $17.89 $17.84 $17.89 $15.56 1,600
2017-03-21 $18.82 $18.82 $18.82 $18.82 $16.37 860
2017-03-20 $18.58 $18.58 $18.45 $18.45 $16.05 1,816
2017-03-17 $18.21 $18.21 $18.21 $18.21 $15.84 36
2017-03-16 $18.21 $18.21 $18.21 $18.21 $15.84 300
2017-03-15 $18.28 $18.28 $18.19 $18.19 $15.82 8,009
2017-03-14 $18.30 $18.31 $18.30 $18.31 $15.93 1,341
2017-03-13 $18.55 $18.55 $18.55 $18.55 $16.14 0
2017-03-10 $18.55 $18.55 $18.55 $18.55 $16.14 10
2017-03-09 $18.56 $18.56 $18.55 $18.55 $16.14 275
2017-03-08 $18.80 $18.80 $18.80 $18.80 $16.36 139
2017-03-07 $19.00 $19.00 $19.00 $19.00 $16.53 2,315
2017-03-06 $19.00 $19.00 $18.93 $19.00 $16.53 7,000
2017-03-03 $19.42 $19.42 $19.42 $19.42 $16.89 5
2017-03-02 $19.41 $19.42 $19.41 $19.42 $16.89 379
2017-03-01 $18.79 $18.79 $18.79 $18.79 $16.35 0
2017-02-28 $18.95 $18.95 $18.79 $18.79 $16.35 2,589
2017-02-27 $19.20 $19.20 $19.20 $19.20 $16.54 11,200
2017-02-24 $20.17 $20.17 $20.17 $20.17 $17.38 3,600
2017-02-23 $20.17 $20.17 $20.17 $20.17 $17.38 3,800
2017-02-22 $20.17 $20.17 $20.17 $20.17 $17.38 4,100
2017-02-21 $20.17 $20.17 $20.17 $20.17 $17.38 13,030
2017-02-17 $20.17 $20.17 $20.17 $20.17 $17.38 27,915
2017-02-16 $20.17 $20.17 $20.17 $20.17 $17.38 500
2017-02-15 $20.20 $20.20 $20.20 $20.20 $17.40 220
2017-02-14 $20.30 $20.30 $20.30 $20.30 $17.49 1,900
2017-02-13 $20.30 $20.30 $20.30 $20.30 $17.49 1,200
2017-02-10 $20.10 $20.10 $20.10 $20.10 $17.32 13,633
2017-02-09 $19.80 $19.80 $19.80 $19.80 $17.06 400
2017-02-08 $19.87 $19.87 $19.87 $19.87 $17.12 8,100
2017-02-07 $19.87 $19.87 $19.87 $19.87 $17.12 200
2017-02-06 $20.05 $20.05 $19.64 $19.78 $17.04 20,770
2017-02-03 $20.17 $20.18 $20.14 $20.14 $17.35 4,965
2017-02-02 $20.20 $20.20 $20.20 $20.20 $17.40 5,600
2017-02-01 $20.20 $20.20 $20.20 $20.20 $17.40 65
2017-01-31 $20.07 $20.20 $20.07 $20.20 $17.40 3,115
2017-01-30 $20.02 $20.02 $20.02 $20.02 $17.25 20,000
2017-01-27 $20.35 $20.36 $20.35 $20.36 $17.54 490
2017-01-26 $20.62 $20.62 $20.44 $20.45 $17.62 503
2017-01-25 $20.72 $20.73 $20.72 $20.73 $17.86 610
2017-01-24 $19.89 $19.89 $19.89 $19.89 $17.14 15
2017-01-23 $19.89 $19.89 $19.89 $19.89 $17.14 21,181
2017-01-20 $19.89 $19.89 $19.89 $19.89 $17.14 2,320
2017-01-19 $19.93 $19.93 $19.89 $19.89 $17.14 4,000
2017-01-18 $20.50 $20.50 $20.50 $20.50 $17.66 6,140
2017-01-17 $19.87 $19.87 $19.87 $19.87 $17.12 0
2017-01-13 $19.87 $19.87 $19.87 $19.87 $17.12 950
2017-01-12 $19.50 $19.50 $19.50 $19.50 $16.80 5
2017-01-11 $19.50 $19.50 $19.50 $19.50 $16.80 0
2017-01-10 $19.50 $19.50 $19.50 $19.50 $16.80 0
2017-01-09 $19.50 $19.50 $19.50 $19.50 $16.80 1,052
2017-01-06 $19.83 $19.84 $19.79 $19.79 $17.05 618
2017-01-05 $19.98 $19.98 $19.98 $19.98 $17.21 1,764
2017-01-04 $19.65 $19.65 $19.65 $19.65 $16.93 10
2017-01-03 $19.65 $19.65 $19.65 $19.65 $16.93 26
2016-12-30 $19.51 $19.65 $19.51 $19.65 $16.93 300
2016-12-29 $19.20 $19.20 $19.20 $19.20 $16.55 16,718
2016-12-28 $19.39 $19.39 $19.39 $19.39 $16.71 9,366
2016-12-27 $18.94 $18.94 $18.94 $18.94 $16.32 10,081
2016-12-23 $19.44 $19.44 $19.44 $19.44 $16.75 0
2016-12-22 $19.39 $19.44 $19.39 $19.44 $16.75 200
2016-12-21 $19.71 $19.71 $19.71 $19.71 $16.98 3
2016-12-20 $19.72 $19.72 $19.70 $19.71 $16.98 500
2016-12-19 $19.78 $19.78 $19.78 $19.78 $17.04 507
2016-12-16 $20.45 $20.45 $20.45 $20.45 $17.62 20
2016-12-15 $20.45 $20.45 $20.45 $20.45 $17.62 40
2016-12-14 $20.45 $20.45 $20.45 $20.45 $17.62 7,155
2016-12-13 $20.45 $20.45 $20.45 $20.45 $17.62 25
2016-12-12 $20.45 $20.45 $20.45 $20.45 $17.62 2,500
2016-12-09 $20.84 $20.84 $20.84 $20.84 $17.96 2,300
2016-12-08 $20.84 $20.84 $20.84 $20.84 $17.96 75
2016-12-07 $20.84 $20.84 $20.84 $20.84 $17.96 10
2016-12-06 $20.84 $20.84 $20.84 $20.84 $17.96 25
2016-12-05 $20.87 $20.87 $20.84 $20.84 $17.96 2,360
2016-12-02 $20.45 $20.45 $20.45 $20.45 $17.62 7,179
2016-12-01 $20.41 $20.45 $20.41 $20.45 $17.62 401
2016-11-30 $19.34 $20.26 $19.34 $20.25 $17.45 2,759
2016-11-29 $19.39 $19.39 $19.35 $19.35 $16.67 1,200
2016-11-28 $19.44 $19.44 $19.36 $19.36 $16.68 1,715
2016-11-25 $19.18 $19.18 $19.18 $19.18 $16.53 215
2016-11-23 $19.68 $19.68 $19.68 $19.68 $16.96 0
2016-11-22 $19.68 $19.68 $19.68 $19.68 $16.96 1,128
2016-11-21 $19.68 $19.68 $19.68 $19.68 $16.96 8,731
2016-11-18 $19.35 $19.35 $19.35 $19.35 $16.67 182
2016-11-17 $19.43 $19.43 $19.43 $19.43 $16.74 155
2016-11-16 $19.19 $19.20 $19.15 $19.15 $16.50 3,408
2016-11-15 $18.74 $18.88 $18.74 $18.87 $16.26 2,915
2016-11-14 $18.98 $18.98 $18.98 $18.98 $16.20 170
2016-11-11 $18.73 $18.73 $18.73 $18.73 $15.99 16,810
2016-11-10 $18.78 $19.17 $18.78 $18.93 $16.15 2,084
2016-11-09 $17.96 $17.96 $17.96 $17.96 $15.33 5,955
2016-11-08 $17.80 $18.05 $17.80 $17.99 $15.35 4,692
2016-11-07 $17.71 $17.71 $17.71 $17.71 $15.11 74
2016-11-04 $17.71 $17.71 $17.71 $17.71 $15.11 10
2016-11-03 $17.71 $17.71 $17.71 $17.71 $15.11 201
2016-11-02 $17.91 $17.91 $17.91 $17.91 $15.29 0
2016-11-01 $17.74 $17.91 $17.74 $17.91 $15.29 2,413
2016-10-31 $18.62 $18.62 $18.62 $18.62 $15.88 200
2016-10-28 $18.24 $18.24 $18.24 $18.24 $15.57 20
2016-10-27 $18.24 $18.24 $18.24 $18.24 $15.57 1,506
2016-10-26 $18.10 $18.10 $18.10 $18.10 $15.45 0
2016-10-25 $18.10 $18.10 $18.10 $18.10 $15.45 100
2016-10-24 $19.41 $19.41 $19.41 $19.41 $16.56 0
2016-10-21 $19.41 $19.41 $19.41 $19.41 $16.56 0
2016-10-20 $19.41 $19.41 $19.41 $19.41 $16.56 41
2016-10-19 $19.41 $19.41 $19.41 $19.41 $16.56 104
2016-10-18 $19.43 $19.43 $19.41 $19.41 $16.56 1,710
2016-10-17 $18.92 $18.92 $18.91 $18.91 $16.14 11,870
2016-10-14 $18.97 $19.15 $18.97 $19.15 $16.34 2,195
2016-10-13 $18.98 $18.98 $18.97 $18.97 $16.19 419
2016-10-12 $19.10 $19.10 $19.10 $19.10 $16.30 205
2016-10-11 $19.37 $19.37 $19.36 $19.37 $16.53 9,925
2016-10-10 $19.64 $19.64 $19.64 $19.64 $16.76 0
2016-10-07 $19.64 $19.64 $19.64 $19.64 $16.76 15,605
2016-10-06 $19.47 $19.88 $19.47 $19.64 $16.76 12,890
2016-10-05 $19.01 $19.11 $19.01 $19.11 $16.31 3,411
2016-10-04 $18.49 $18.49 $18.49 $18.49 $15.78 0
2016-10-03 $18.49 $18.49 $18.49 $18.49 $15.78 146
2016-09-30 $18.62 $18.62 $18.62 $18.62 $15.89 95
2016-09-29 $18.62 $18.62 $18.62 $18.62 $15.89 207
2016-09-28 $19.23 $19.23 $19.23 $19.23 $16.41 0
2016-09-27 $19.23 $19.23 $19.23 $19.23 $16.41 10
2016-09-26 $19.23 $19.23 $19.23 $19.23 $16.41 0
2016-09-23 $19.23 $19.23 $19.23 $19.23 $16.41 35
2016-09-22 $19.11 $19.23 $19.11 $19.23 $16.41 1,156
2016-09-21 $18.17 $18.17 $18.17 $18.17 $15.51 0
2016-09-20 $18.10 $18.28 $18.10 $18.17 $15.51 2,160
2016-09-19 $18.04 $18.04 $18.04 $18.04 $15.39 5
2016-09-16 $18.04 $18.04 $18.04 $18.04 $15.39 390
2016-09-15 $17.90 $17.90 $17.90 $17.90 $15.27 100
2016-09-14 $18.35 $18.35 $18.35 $18.35 $15.66 104
2016-09-13 $18.35 $18.35 $18.35 $18.35 $15.66 0
2016-09-12 $18.35 $18.35 $18.35 $18.35 $15.66 10
2016-09-09 $18.35 $18.35 $18.35 $18.35 $15.66 801
2016-09-08 $18.17 $18.37 $18.17 $18.35 $15.66 920
2016-09-07 $18.37 $18.37 $18.37 $18.37 $15.68 25
2016-09-06 $18.38 $18.38 $18.37 $18.37 $15.68 884
2016-09-02 $18.22 $18.22 $18.16 $18.20 $15.53 4,055
2016-09-01 $17.88 $17.88 $17.88 $17.88 $15.26 47
2016-08-31 $17.87 $17.88 $17.85 $17.88 $15.26 13,693
2016-08-30 $18.17 $18.17 $18.17 $18.17 $15.51 0
2016-08-29 $18.17 $18.17 $18.17 $18.17 $15.51 180
2016-08-26 $18.29 $18.29 $18.29 $18.29 $15.61 3
2016-08-25 $18.29 $18.29 $18.29 $18.29 $15.61 1,036
2016-08-24 $18.29 $18.29 $18.29 $18.29 $15.61 10
2016-08-23 $18.29 $18.29 $18.29 $18.29 $15.61 750
2016-08-22 $18.88 $18.88 $18.88 $18.88 $16.11 0
2016-08-19 $18.88 $18.88 $18.88 $18.88 $16.11 4,100
2016-08-18 $18.89 $18.89 $18.88 $18.88 $16.11 200
2016-08-17 $18.47 $18.56 $18.47 $18.56 $15.84 340
2016-08-16 $18.50 $18.50 $18.50 $18.50 $15.79 100
2016-08-15 $17.38 $18.35 $17.38 $18.35 $15.51 300
2016-08-12 $17.84 $18.09 $17.84 $18.09 $15.29 396
2016-08-11 $17.52 $17.57 $17.50 $17.57 $14.85 1,720
2016-08-10 $17.37 $17.37 $17.37 $17.37 $14.68 21
2016-08-09 $17.34 $17.37 $17.34 $17.37 $14.68 1,450
2016-08-08 $16.81 $17.11 $16.81 $17.11 $14.46 815
2016-08-05 $16.69 $16.82 $16.68 $16.82 $14.21 6,187
2016-08-04 $16.08 $16.08 $16.08 $16.08 $13.59 100
2016-08-03 $16.24 $16.45 $16.24 $16.45 $13.90 570
2016-08-02 $16.01 $16.01 $16.01 $16.01 $13.53 185
2016-08-01 $16.17 $16.17 $16.17 $16.17 $13.66 0
2016-07-29 $16.17 $16.17 $16.17 $16.17 $13.66 61
2016-07-28 $16.13 $16.17 $16.13 $16.17 $13.66 10,406
2016-07-27 $15.77 $15.77 $15.77 $15.77 $13.33 168
2016-07-26 $16.00 $16.00 $16.00 $16.00 $13.52 233
2016-07-25 $16.43 $16.43 $16.43 $16.43 $13.88 300
2016-07-22 $16.43 $16.43 $16.43 $16.43 $13.88 40
2016-07-21 $16.43 $16.43 $16.43 $16.43 $13.88 50
2016-07-20 $16.43 $16.43 $16.43 $16.43 $13.88 100
2016-07-19 $16.50 $16.50 $16.48 $16.48 $13.92 845
2016-07-18 $17.27 $17.27 $17.27 $17.27 $14.59 20
2016-07-15 $17.27 $17.27 $17.27 $17.27 $14.59 20
2016-07-14 $17.12 $17.27 $17.12 $17.27 $14.59 313
2016-07-13 $16.70 $16.70 $16.70 $16.70 $14.11 0
2016-07-12 $16.70 $16.70 $16.70 $16.70 $14.11 0
2016-07-11 $16.78 $16.78 $16.70 $16.70 $14.11 1,579
2016-07-08 $17.01 $17.01 $17.01 $17.01 $14.37 0
2016-07-07 $16.90 $17.01 $16.90 $17.01 $14.37 675
2016-07-06 $16.37 $16.78 $16.37 $16.78 $14.18 2,158
2016-07-05 $16.46 $16.57 $16.46 $16.57 $14.00 5,919
2016-07-01 $16.12 $16.12 $16.12 $16.12 $13.62 15
2016-06-30 $16.12 $16.12 $16.12 $16.12 $13.62 580
2016-06-29 $16.15 $16.15 $16.15 $16.15 $13.65 55
2016-06-28 $16.15 $16.15 $16.15 $16.15 $13.65 227
2016-06-27 $16.06 $16.06 $16.03 $16.03 $13.55 562
2016-06-24 $16.16 $17.34 $16.16 $17.34 $14.65 202
2016-06-23 $18.24 $18.24 $18.17 $18.17 $15.35 526
2016-06-22 $17.77 $17.77 $17.77 $17.77 $15.01 2,713
2016-06-21 $17.78 $17.78 $17.78 $17.78 $15.02 447
2016-06-20 $17.52 $17.91 $17.52 $17.91 $15.13 1,389
2016-06-17 $17.10 $17.10 $17.10 $17.10 $14.45 284
2016-06-16 $16.85 $16.85 $16.85 $16.85 $14.24 150
2016-06-15 $16.70 $16.70 $16.70 $16.70 $14.11 85
2016-06-14 $16.70 $16.70 $16.70 $16.70 $14.11 70
2016-06-13 $16.76 $16.76 $16.67 $16.70 $14.11 2,120
2016-06-10 $17.13 $17.13 $17.13 $17.13 $14.47 510
2016-06-09 $17.68 $17.71 $17.62 $17.62 $14.89 4,115
2016-06-08 $17.88 $17.88 $17.88 $17.88 $15.11 201
2016-06-07 $17.46 $17.46 $17.46 $17.46 $14.76 155
2016-06-06 $17.63 $17.64 $17.46 $17.46 $14.76 5,370
2016-06-03 $16.59 $16.59 $16.59 $16.59 $14.02 137
2016-06-02 $16.59 $16.59 $16.59 $16.59 $14.02 82
2016-06-01 $16.72 $16.75 $16.59 $16.59 $14.02 3,454
2016-05-31 $16.73 $16.95 $16.73 $16.79 $14.19 7,469
2016-05-27 $16.48 $16.58 $16.48 $16.53 $13.97 2,418
2016-05-26 $16.06 $16.06 $16.06 $16.06 $13.57 75
2016-05-25 $16.06 $16.06 $16.06 $16.06 $13.57 35
2016-05-24 $16.01 $16.10 $16.01 $16.06 $13.57 16,521
2016-05-23 $16.14 $16.14 $16.14 $16.14 $13.64 90
2016-05-20 $16.14 $16.14 $16.14 $16.14 $13.64 165
2016-05-19 $16.63 $16.63 $16.63 $16.63 $14.05 20
2016-05-18 $16.63 $16.63 $16.63 $16.63 $14.05 185
2016-05-17 $16.47 $16.47 $16.47 $16.47 $13.92 2,174
2016-05-16 $16.61 $16.61 $16.61 $16.61 $13.88 2,645
2016-05-13 $16.74 $16.74 $16.74 $16.74 $13.99 266
2016-05-12 $16.94 $16.94 $16.94 $16.94 $14.16 300
2016-05-11 $16.80 $16.80 $16.80 $16.80 $14.04 0
2016-05-10 $16.80 $16.80 $16.80 $16.80 $14.04 385
2016-05-09 $16.11 $16.11 $16.11 $16.11 $13.46 663
2016-05-06 $16.29 $16.29 $16.29 $16.29 $13.61 45
2016-05-05 $16.39 $16.41 $16.29 $16.29 $13.61 1,991
2016-05-04 $17.44 $17.44 $17.44 $17.44 $14.57 15
2016-05-03 $17.44 $17.44 $17.44 $17.44 $14.57 415
2016-05-02 $17.80 $17.80 $17.79 $17.80 $14.88 825
2016-04-29 $18.07 $18.07 $18.07 $18.07 $15.10 218
2016-04-28 $18.01 $18.07 $18.01 $18.07 $15.10 440
2016-04-27 $17.39 $17.55 $17.39 $17.55 $14.67 705
2016-04-26 $17.29 $17.29 $17.29 $17.29 $14.45 338
2016-04-25 $17.65 $17.65 $17.45 $17.45 $14.58 568
2016-04-22 $17.70 $17.74 $17.70 $17.74 $14.83 755
2016-04-21 $17.29 $17.29 $17.29 $17.29 $14.45 42
2016-04-20 $17.35 $17.35 $17.29 $17.29 $14.45 4,864
2016-04-19 $17.31 $17.31 $17.19 $17.19 $14.36 515
2016-04-18 $16.79 $17.20 $16.79 $17.20 $14.37 351
2016-04-15 $16.25 $16.25 $16.25 $16.25 $13.58 63
2016-04-14 $16.25 $16.25 $16.25 $16.25 $13.58 1,907
2016-04-13 $15.77 $16.00 $15.77 $16.00 $13.37 3,780
2016-04-12 $15.35 $15.79 $15.35 $15.79 $13.20 8,620
2016-04-11 $14.92 $15.19 $14.92 $15.19 $12.70 2,677
2016-04-08 $14.36 $14.63 $14.36 $14.62 $12.21 9,185
2016-04-07 $14.27 $14.28 $14.25 $14.26 $11.92 1,987
2016-04-06 $14.11 $14.44 $14.11 $14.44 $12.07 3,722
2016-04-05 $14.22 $14.22 $14.11 $14.11 $11.79 325
2016-04-04 $14.62 $14.62 $14.51 $14.51 $12.12 402
2016-04-01 $14.48 $14.68 $14.34 $14.68 $12.27 6,202
2016-03-31 $14.70 $14.70 $14.70 $14.70 $12.29 3,964
2016-03-30 $14.86 $14.89 $14.65 $14.68 $12.27 5,707
2016-03-29 $14.47 $14.47 $14.47 $14.47 $12.09 15
2016-03-28 $14.38 $14.47 $14.35 $14.47 $12.09 11,831
2016-03-24 $14.09 $14.09 $14.05 $14.05 $11.74 767
2016-03-23 $14.51 $14.51 $14.22 $14.23 $11.89 6,150
2016-03-22 $14.61 $14.75 $14.60 $14.72 $12.30 56,467
2016-03-21 $14.73 $14.73 $14.73 $14.73 $12.31 1,335
2016-03-18 $15.17 $15.17 $14.88 $14.88 $12.43 26,959
2016-03-17 $14.88 $15.08 $14.82 $15.00 $12.54 3,057
2016-03-16 $14.32 $14.54 $14.16 $14.54 $12.15 10,972
2016-03-15 $14.39 $14.39 $14.39 $14.39 $12.03 160
2016-03-14 $14.39 $14.39 $14.39 $14.39 $12.03 188
2016-03-11 $14.75 $14.75 $14.31 $14.39 $12.03 12,007
2016-03-10 $14.43 $14.43 $14.16 $14.30 $11.95 3,173
2016-03-09 $14.44 $14.54 $14.43 $14.54 $12.15 1,690
2016-03-08 $15.01 $15.01 $14.42 $14.42 $12.05 11,175
2016-03-07 $14.80 $14.97 $14.75 $14.75 $12.33 10,786
2016-03-04 $14.48 $14.63 $14.48 $14.60 $12.20 7,956
2016-03-03 $14.52 $14.74 $14.52 $14.53 $12.15 3,353
2016-03-02 $14.00 $14.33 $13.92 $14.33 $11.98 8,731
2016-03-01 $14.10 $14.21 $14.07 $14.15 $11.83 82,642
2016-02-29 $13.67 $13.93 $13.67 $13.82 $11.40 54,161
2016-02-26 $13.53 $13.86 $13.53 $13.74 $11.34 10,796
2016-02-25 $13.20 $13.47 $13.08 $13.47 $11.11 9,829
2016-02-24 $12.69 $13.18 $12.53 $13.15 $10.85 44,674
2016-02-23 $12.94 $12.98 $12.80 $12.88 $10.63 7,802
2016-02-22 $13.10 $13.42 $13.06 $13.14 $10.84 7,833
2016-02-19 $12.84 $12.88 $12.71 $12.77 $10.54 5,574
2016-02-18 $13.73 $13.73 $12.66 $13.37 $11.03 5,142
2016-02-17 $13.18 $13.83 $13.18 $13.50 $11.14 20,845
2016-02-16 $12.59 $13.17 $12.56 $13.10 $10.81 17,886
2016-02-12 $12.13 $12.37 $12.13 $12.27 $10.12 6,652
2016-02-11 $12.08 $12.13 $11.72 $12.12 $10.00 9,471
2016-02-10 $12.47 $12.47 $12.30 $12.30 $10.15 5,969
2016-02-09 $12.69 $12.70 $12.31 $12.38 $10.21 39,202
2016-02-08 $12.76 $12.76 $12.40 $12.70 $10.48 15,501
2016-02-05 $12.98 $12.98 $12.70 $12.95 $10.69 222,063
2016-02-04 $12.44 $12.91 $12.44 $12.76 $10.53 367,737
2016-02-03 $12.23 $12.26 $11.88 $12.10 $9.98 292,902
2016-02-02 $12.46 $12.46 $11.93 $11.97 $9.88 293,044
2016-02-01 $12.70 $12.85 $12.61 $12.77 $10.54 169,299
2016-01-29 $12.62 $12.71 $12.29 $12.68 $10.46 251,337
2016-01-28 $12.39 $12.54 $12.03 $12.48 $10.30 44,730
2016-01-27 $12.04 $12.38 $11.90 $12.02 $9.92 173,180
2016-01-26 $11.98 $12.51 $11.98 $12.05 $9.94 174,240
2016-01-25 $12.55 $12.61 $11.83 $11.83 $9.76 31,244
2016-01-22 $12.61 $13.31 $12.61 $12.69 $10.47 21,714
2016-01-21 $12.01 $12.88 $11.83 $12.49 $10.31 85,855
2016-01-20 $11.61 $12.19 $11.46 $12.01 $9.91 16,088
2016-01-19 $12.41 $12.52 $12.28 $12.37 $10.21 19,097
2016-01-15 $11.96 $12.20 $11.83 $12.20 $10.07 18,959
2016-01-14 $12.12 $12.56 $11.90 $12.48 $10.30 17,396
2016-01-13 $12.69 $12.75 $12.00 $12.15 $10.03 14,643
2016-01-12 $12.50 $12.57 $12.09 $12.43 $10.26 21,565
2016-01-11 $12.60 $12.60 $11.97 $12.25 $10.11 51,592
2016-01-08 $12.71 $12.94 $12.43 $12.58 $10.38 41,543
2016-01-07 $12.68 $12.68 $12.40 $12.54 $10.35 19,643
2016-01-06 $12.89 $12.89 $12.77 $12.81 $10.57 6,798
2016-01-05 $13.38 $13.38 $12.97 $12.97 $10.70 9,203
2016-01-04 $13.35 $13.51 $13.19 $13.51 $11.15 58,609
2015-12-31 $13.33 $13.50 $13.20 $13.50 $11.14 11,620
2015-12-30 $13.77 $13.77 $13.37 $13.37 $11.03 16,042
2015-12-29 $13.84 $13.88 $13.65 $13.74 $11.34 40,992
2015-12-28 $13.80 $14.29 $13.41 $14.03 $11.58 18,020
2015-12-24 $13.81 $14.04 $13.72 $13.87 $11.44 16,249
2015-12-23 $13.19 $13.92 $13.19 $13.71 $11.31 57,309
2015-12-22 $12.98 $13.22 $12.98 $13.22 $10.91 44,293
2015-12-21 $13.28 $13.45 $12.97 $12.99 $10.72 28,742
2015-12-18 $12.83 $13.25 $12.83 $13.14 $10.84 21,763
2015-12-17 $12.98 $13.06 $12.85 $12.88 $10.63 37,934
2015-12-16 $13.02 $13.17 $12.99 $13.17 $10.87 22,396
2015-12-15 $12.77 $13.00 $12.77 $13.00 $10.73 28,378
2015-12-14 $12.84 $12.94 $12.73 $12.77 $10.54 8,650
2015-12-11 $13.05 $13.10 $12.86 $12.86 $10.61 29,892
2015-12-10 $13.26 $13.37 $13.21 $13.25 $10.93 23,803
2015-12-09 $13.29 $13.32 $12.96 $13.28 $10.96 28,531
2015-12-08 $13.23 $13.23 $12.88 $13.20 $10.89 25,669
2015-12-07 $13.54 $13.56 $13.17 $13.53 $11.16 25,656
2015-12-04 $13.68 $13.76 $13.45 $13.45 $11.10 13,908
2015-12-03 $14.20 $14.20 $13.76 $13.85 $11.43 13,966
2015-12-02 $14.55 $14.61 $14.08 $14.08 $11.62 12,762
2015-12-01 $14.31 $14.71 $14.16 $14.71 $12.14 42,089
2015-11-30 $14.40 $14.76 $14.40 $14.76 $12.18 25,398
2015-11-27 $14.55 $14.55 $14.45 $14.49 $11.96 1,938
2015-11-25 $14.67 $14.80 $14.62 $14.62 $12.06 17,799
2015-11-24 $14.58 $14.78 $14.43 $14.71 $12.14 16,946
2015-11-23 $14.52 $14.70 $14.51 $14.59 $11.89 24,625
2015-11-20 $14.61 $14.61 $14.52 $14.52 $11.83 3,674
2015-11-19 $14.59 $14.66 $14.52 $14.66 $11.95 13,353
2015-11-18 $14.64 $14.71 $14.58 $14.68 $11.96 10,750
2015-11-17 $14.45 $14.84 $14.45 $14.71 $11.99 16,940
2015-11-16 $14.44 $14.44 $14.32 $14.43 $11.76 27,551
2015-11-13 $14.29 $14.54 $14.28 $14.39 $11.73 22,361
2015-11-12 $14.07 $14.40 $13.54 $14.35 $11.70 17,540
2015-11-11 $15.70 $15.70 $14.91 $15.10 $12.31 7,276
2015-11-10 $15.70 $15.77 $15.59 $15.61 $12.72 9,485
2015-11-09 $15.96 $15.96 $15.89 $15.90 $12.96 2,989
2015-11-06 $15.61 $15.61 $15.27 $15.45 $12.59 10,547
2015-11-05 $15.95 $15.95 $15.82 $15.94 $12.99 4,644
2015-11-04 $15.99 $16.09 $15.88 $16.00 $13.04 8,560
2015-11-03 $15.84 $16.09 $15.60 $16.09 $13.11 7,906
2015-11-02 $15.96 $15.99 $15.72 $15.85 $12.92 5,774
2015-10-30 $15.76 $15.99 $15.76 $15.99 $13.03 3,347
2015-10-29 $15.81 $15.93 $15.73 $15.80 $12.88 17,022
2015-10-28 $15.54 $15.93 $15.54 $15.75 $12.84 12,731
2015-10-27 $15.79 $15.79 $15.33 $15.39 $12.54 9,385
2015-10-26 $16.43 $16.54 $16.09 $16.09 $13.11 6,879
2015-10-23 $16.29 $16.53 $16.26 $16.49 $13.44 6,847
2015-10-22 $16.13 $16.45 $16.02 $16.10 $13.12 19,470
2015-10-21 $15.91 $15.98 $15.80 $15.80 $12.88 23,386
2015-10-20 $15.60 $16.06 $15.60 $15.95 $13.00 47,032
2015-10-19 $15.37 $15.57 $15.37 $15.57 $12.69 15,519
2015-10-16 $16.00 $16.00 $15.40 $15.50 $12.63 14,069
2015-10-15 $16.13 $16.13 $15.90 $16.08 $13.11 336,334
2015-10-14 $15.97 $16.24 $15.90 $16.14 $13.15 270,086
2015-10-13 $16.62 $16.62 $16.11 $16.11 $13.13 41,714
2015-10-12 $16.65 $17.21 $16.29 $16.29 $13.28 4,709
2015-10-09 $16.80 $17.03 $16.80 $16.95 $13.81 16,757
2015-10-08 $15.98 $16.78 $15.98 $16.78 $13.68 15,928
2015-10-07 $16.15 $16.19 $15.97 $15.98 $13.02 2,271
2015-10-06 $15.74 $15.76 $15.50 $15.62 $12.73 6,492
2015-10-05 $14.86 $15.88 $14.86 $15.77 $12.85 13,918
2015-10-02 $14.50 $14.64 $14.36 $14.64 $11.93 19,296
2015-10-01 $14.87 $14.87 $14.42 $14.46 $11.78 3,189
2015-09-30 $14.52 $14.59 $14.52 $14.59 $11.89 6,966
2015-09-29 $14.50 $14.53 $14.50 $14.50 $11.82 9,196
2015-09-28 $14.70 $14.70 $14.54 $14.57 $11.87 8,968
2015-09-25 $14.63 $15.02 $14.63 $14.91 $12.15 17,022
2015-09-24 $14.39 $14.70 $14.11 $14.67 $11.96 12,137
2015-09-23 $15.75 $15.94 $15.39 $15.48 $12.62 5,080
2015-09-22 $15.49 $15.83 $15.49 $15.83 $12.90 4,439
2015-09-21 $16.15 $16.19 $15.90 $15.90 $12.96 54,022
2015-09-18 $16.77 $16.77 $16.18 $16.18 $13.19 2,296
2015-09-17 $17.13 $17.59 $17.05 $17.05 $13.90 7,729
2015-09-16 $17.08 $17.08 $16.92 $17.08 $13.92 11,118
2015-09-15 $15.86 $16.32 $15.86 $16.32 $13.30 5,489
2015-09-14 $16.14 $16.14 $15.76 $15.86 $12.93 45,396
2015-09-11 $16.16 $16.31 $16.07 $16.27 $13.26 3,147
2015-09-10 $16.38 $16.47 $16.13 $16.30 $13.28 5,582
2015-09-09 $16.54 $16.54 $16.37 $16.48 $13.43 1,736
2015-09-08 $16.41 $16.44 $16.25 $16.38 $13.35 4,871
2015-09-04 $15.95 $16.04 $15.93 $15.99 $13.03 4,748
2015-09-03 $16.19 $16.51 $16.02 $16.23 $13.23 2,727
2015-09-02 $16.01 $16.11 $15.75 $16.02 $13.06 9,893
2015-09-01 $16.11 $16.43 $15.99 $15.99 $13.03 5,923
2015-08-31 $17.13 $17.13 $16.71 $17.03 $13.88 15,700
2015-08-28 $15.98 $16.97 $15.98 $16.94 $13.81 8,059
2015-08-27 $16.82 $16.83 $16.18 $16.31 $13.29 56,635
2015-08-26 $15.52 $15.52 $15.12 $15.34 $12.50 10,341
2015-08-25 $15.26 $15.65 $15.26 $15.43 $12.58 7,661
2015-08-24 $14.33 $15.31 $14.33 $15.15 $12.35 3,220
2015-08-21 $15.90 $15.90 $15.34 $15.34 $12.50 5,813
2015-08-20 $16.20 $16.23 $15.86 $15.86 $12.93 5,625
2015-08-19 $16.16 $16.56 $16.16 $16.55 $13.49 27,215
2015-08-18 $16.88 $17.00 $16.85 $16.92 $13.79 11,490
2015-08-17 $17.03 $17.21 $16.98 $16.98 $13.69 15,892
2015-08-14 $17.27 $17.47 $17.27 $17.30 $13.95 6,056
2015-08-13 $17.95 $17.95 $17.25 $17.25 $13.91 15,824
2015-08-12 $18.23 $18.24 $17.81 $18.09 $14.59 76,230
2015-08-11 $18.00 $18.25 $17.98 $18.23 $14.70 300,021
2015-08-10 $17.54 $18.27 $17.46 $18.27 $14.73 176,656
2015-08-07 $17.31 $17.78 $17.30 $17.54 $14.14 85,132
2015-08-06 $16.84 $17.18 $16.84 $17.13 $13.81 9,319
2015-08-05 $17.26 $17.26 $16.89 $16.89 $13.62 15,661
2015-08-04 $17.12 $17.52 $17.12 $17.42 $14.04 3,318
2015-08-03 $16.74 $17.60 $16.71 $16.85 $13.59 6,770
2015-07-31 $17.34 $17.41 $17.24 $17.31 $13.96 4,495
2015-07-30 $17.45 $17.69 $17.45 $17.69 $14.26 3,078
2015-07-29 $16.75 $17.57 $16.75 $17.57 $14.17 1,895
2015-07-28 $16.39 $16.88 $16.38 $16.87 $13.60 2,686
2015-07-27 $16.04 $16.34 $16.04 $16.28 $13.12 1,840
2015-07-24 $16.69 $16.69 $16.13 $16.22 $13.08 3,978
2015-07-23 $16.72 $16.72 $16.59 $16.71 $13.47 4,986
2015-07-22 $16.80 $16.99 $16.80 $16.90 $13.63 5,929
2015-07-21 $17.32 $17.42 $17.01 $17.01 $13.72 6,870
2015-07-20 $17.48 $17.48 $17.13 $17.18 $13.85 1,895
2015-07-17 $18.40 $18.40 $18.02 $18.09 $14.59 2,624
2015-07-16 $18.58 $18.58 $18.39 $18.45 $14.88 5,174
2015-07-15 $18.73 $18.75 $18.44 $18.49 $14.91 4,246
2015-07-14 $18.64 $18.90 $18.62 $18.90 $15.24 6,285
2015-07-13 $18.66 $18.74 $18.66 $18.74 $15.11 1,420
2015-07-10 $18.60 $18.60 $18.35 $18.55 $14.96 2,748
2015-07-09 $18.42 $18.44 $18.30 $18.35 $14.80 5,959
2015-07-08 $18.52 $18.52 $18.43 $18.45 $14.88 2,290
2015-07-07 $18.30 $18.83 $18.25 $18.83 $15.18 2,327
2015-07-06 $18.58 $18.58 $18.02 $18.11 $14.60 8,124
2015-07-02 $18.77 $18.92 $18.74 $18.92 $15.26 6,534
2015-07-01 $18.32 $18.70 $18.28 $18.70 $15.08 3,048
2015-06-30 $18.68 $18.81 $18.57 $18.81 $15.17 5,952
2015-06-29 $18.99 $18.99 $18.81 $18.81 $15.17 907
2015-06-26 $19.13 $19.28 $19.13 $19.28 $15.55 2,706
2015-06-25 $19.25 $19.50 $19.25 $19.31 $15.57 3,765
2015-06-24 $19.36 $19.41 $19.25 $19.25 $15.52 134,011
2015-06-23 $19.34 $19.50 $19.34 $19.37 $15.62 3,786
2015-06-22 $19.19 $19.57 $19.19 $19.41 $15.65 5,527
2015-06-19 $19.10 $19.31 $19.10 $19.24 $15.51 3,020
2015-06-18 $19.21 $19.52 $18.97 $18.97 $15.30 2,187
2015-06-17 $19.48 $19.51 $19.03 $19.03 $15.34 4,795
2015-06-16 $19.43 $19.47 $19.43 $19.47 $15.70 1,396
2015-06-15 $20.13 $20.13 $19.76 $19.76 $15.93 5,816
2015-06-12 $19.70 $20.16 $19.70 $20.15 $16.25 3,664
2015-06-11 $20.18 $20.18 $19.88 $19.88 $16.03 2,082
2015-06-10 $20.14 $20.17 $20.14 $20.14 $16.24 2,096
2015-06-09 $20.17 $20.27 $20.17 $20.17 $16.26 9,473
2015-06-08 $20.03 $20.07 $19.64 $20.03 $16.15 3,176
2015-06-05 $20.27 $20.28 $20.02 $20.02 $16.14 2,080
2015-06-04 $20.01 $20.01 $19.89 $19.89 $16.04 2,916
2015-06-03 $20.54 $20.61 $20.41 $20.49 $16.52 5,538
2015-06-02 $19.76 $20.72 $19.76 $20.68 $16.67 3,332
2015-06-01 $19.89 $19.89 $19.71 $19.89 $16.04 2,393
2015-05-29 $19.90 $20.05 $19.90 $20.03 $16.15 22,720
2015-05-28 $20.01 $20.04 $19.86 $20.03 $16.15 117,526
2015-05-27 $20.06 $20.31 $20.00 $20.23 $16.31 79,752
2015-05-26 $20.05 $20.13 $19.61 $19.94 $16.08 121,778
2015-05-22 $20.47 $20.65 $20.40 $20.50 $16.53 82,284
2015-05-21 $20.53 $20.53 $20.35 $20.35 $16.41 195,326
2015-05-20 $20.66 $20.66 $20.45 $20.45 $16.49 128,585
2015-05-19 $21.19 $21.19 $20.30 $20.52 $16.55 82,059
2015-05-18 $21.21 $21.70 $21.19 $21.70 $17.34 11,510
2015-05-15 $21.10 $21.38 $21.10 $21.37 $17.08 263,093
2015-05-14 $21.27 $21.45 $21.26 $21.26 $16.99 83,592
2015-05-13 $20.77 $20.84 $20.77 $20.80 $16.62 1,977
2015-05-12 $21.09 $21.09 $21.09 $21.09 $16.85 343
2015-05-11 $20.88 $21.09 $20.87 $21.09 $16.85 868
2015-05-08 $20.83 $20.88 $20.73 $20.88 $16.69 23,604
2015-05-07 $20.71 $20.71 $20.18 $20.18 $16.13 11,100
2015-05-06 $20.49 $21.34 $20.49 $21.34 $17.05 5,449
2015-05-05 $20.76 $20.76 $20.62 $20.62 $16.48 4,442
2015-05-04 $20.93 $20.93 $20.73 $20.74 $16.58 3,351
2015-05-01 $20.40 $20.40 $20.40 $20.40 $16.30 1,997
2015-04-30 $20.24 $20.42 $20.24 $20.42 $16.32 4,766
2015-04-29 $19.88 $20.17 $19.88 $20.17 $16.12 4,975
2015-04-28 $19.77 $19.93 $19.77 $19.93 $15.93 3,137
2015-04-27 $19.90 $19.96 $19.73 $19.75 $15.78 1,693
2015-04-24 $19.53 $19.97 $19.53 $19.76 $15.79 25,295
2015-04-23 $19.06 $19.55 $19.06 $19.45 $15.54 2,560
2015-04-22 $19.27 $19.27 $19.27 $19.27 $15.40 580
2015-04-21 $19.95 $19.95 $18.99 $18.99 $15.18 2,025
2015-04-20 $20.20 $20.20 $20.20 $20.20 $16.14 384
2015-04-17 $20.42 $20.42 $20.07 $20.20 $16.14 3,201
2015-04-16 $20.42 $20.62 $20.42 $20.62 $16.48 1,719
2015-04-15 $19.95 $20.63 $19.95 $20.53 $16.41 2,238
2015-04-14 $19.92 $19.92 $19.80 $19.80 $15.82 2,420
2015-04-13 $19.62 $19.63 $19.56 $19.56 $15.63 1,924
2015-04-10 $19.55 $19.57 $19.54 $19.57 $15.64 7,772
2015-04-09 $19.43 $19.43 $19.43 $19.43 $15.53 736
2015-04-08 $19.59 $19.59 $19.43 $19.43 $15.53 712
2015-04-07 $19.17 $19.56 $19.17 $19.54 $15.62 4,623
2015-04-06 $18.38 $19.28 $18.38 $19.13 $15.29 1,982
2015-04-02 $18.23 $18.34 $18.12 $18.22 $14.56 1,829
2015-04-01 $18.52 $18.52 $18.08 $18.08 $14.45 1,612
2015-03-31 $18.08 $18.20 $18.08 $18.11 $14.47 7,459
2015-03-30 $18.32 $18.32 $18.30 $18.30 $14.63 1,107
2015-03-27 $18.61 $18.61 $18.29 $18.29 $14.62 618
2015-03-26 $18.72 $18.72 $18.72 $18.72 $14.96 859
2015-03-25 $19.66 $19.66 $18.55 $18.59 $14.86 2,813
2015-03-24 $19.61 $19.70 $19.36 $19.70 $15.74 1,923
2015-03-23 $19.77 $20.03 $19.64 $19.64 $15.70 1,254
2015-03-20 $19.42 $19.64 $19.41 $19.64 $15.70 5,651
2015-03-19 $19.27 $19.27 $19.10 $19.26 $15.39 2,497
2015-03-18 $18.60 $19.59 $18.60 $19.53 $15.61 2,060
2015-03-17 $18.88 $18.96 $18.70 $18.96 $15.15 945
2015-03-16 $18.75 $19.00 $18.75 $18.91 $15.11 7,876
2015-03-13 $18.56 $18.56 $18.56 $18.56 $14.83 523
2015-03-12 $18.56 $18.56 $18.56 $18.56 $14.83 606
2015-03-11 $18.45 $18.45 $18.23 $18.42 $14.72 1,131
2015-03-10 $18.75 $18.75 $18.70 $18.70 $14.94 1,245
2015-03-09 $19.66 $19.66 $19.25 $19.32 $15.44 1,743
2015-03-06 $18.99 $19.32 $18.99 $19.13 $15.29 8,595
2015-03-05 $19.04 $19.04 $19.04 $19.04 $15.22 852
2015-03-04 $19.58 $19.71 $19.58 $19.71 $15.75 1,140
2015-03-03 $20.14 $20.14 $19.97 $20.05 $16.02 2,098
2015-03-02 $20.46 $20.46 $20.06 $20.30 $16.08 8,158
2015-02-27 $20.26 $20.26 $20.11 $20.23 $16.03 36,978
2015-02-26 $20.26 $20.26 $20.10 $20.10 $15.92 4,014
2015-02-25 $20.00 $20.33 $19.99 $20.33 $16.11 1,258
2015-02-24 $19.21 $19.72 $19.21 $19.72 $15.62 25,065
2015-02-23 $19.06 $19.06 $19.06 $19.06 $15.10 7,324
2015-02-20 $18.85 $19.48 $18.85 $19.37 $15.34 4,181
2015-02-19 $17.89 $17.89 $17.67 $17.67 $14.00 1,821
2015-02-18 $18.90 $18.90 $18.90 $18.90 $14.97 5,217
2015-02-17 $18.69 $18.90 $18.62 $18.90 $14.97 8,308
2015-02-13 $18.40 $18.74 $18.40 $18.67 $14.79 4,361
2015-02-12 $17.93 $18.14 $17.93 $18.11 $14.35 2,861
2015-02-11 $17.56 $17.86 $17.56 $17.86 $14.15 960
2015-02-10 $18.13 $18.17 $18.13 $18.17 $14.39 18,205
2015-02-09 $18.03 $18.67 $18.03 $18.64 $14.76 6,614
2015-02-06 $18.56 $18.59 $18.35 $18.35 $14.53 1,375
2015-02-05 $17.85 $18.23 $17.85 $18.05 $14.30 4,146
2015-02-04 $17.91 $17.91 $17.69 $17.75 $14.06 27,346
2015-02-03 $17.61 $18.97 $17.61 $18.63 $14.76 4,906
2015-02-02 $16.71 $17.86 $16.71 $17.86 $14.15 5,998
2015-01-30 $16.31 $16.60 $16.26 $16.60 $13.15 3,397
2015-01-29 $16.98 $16.98 $16.45 $16.61 $13.16 3,340
2015-01-28 $17.64 $17.64 $17.19 $17.21 $13.63 2,906
2015-01-27 $18.15 $18.15 $17.62 $17.63 $13.97 2,573
2015-01-26 $18.11 $18.33 $18.07 $18.26 $14.47 2,865
2015-01-23 $17.96 $18.07 $17.94 $17.98 $14.24 18,839
2015-01-22 $17.88 $17.88 $17.44 $17.62 $13.96 5,469
2015-01-21 $17.50 $17.76 $17.49 $17.70 $14.02 2,466
2015-01-20 $17.90 $17.90 $17.57 $17.62 $13.96 3,041

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.