Fevertree Drinks Plc (FQVTF) Exchange: PINK

  1. Overview
  2. Fevertree Drinks Plc (FQVTF)

Data as of May 6, 2024

$14.56 ($-0.71) -4.66%

Fevertree Drinks Plc - Daily Information
Click for more stock information on Fevertree Drinks Plc.
Daily Information Data
Date May 6, 2024
Open $14.56
Previous Close $14.56
High $14.56
Low $14.56
Adjusted Open $14.56
Previous Adjusted Close $14.56
Adjusted High $14.56
Adjusted Low $14.56

About Fevertree Drinks Plc (FQVTF)

Fevertree Drinks Plc

Invest in Fevertree Drinks Plc (FQVTF)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Fevertree Drinks Plc (FQVTF)

Date Open High Low Close Adj.Close Volume
2024-03-15 $14.56 $14.56 $14.56 $14.56 $14.56 206
2024-03-14 $15.27 $15.27 $15.27 $15.27 $15.27 427
2024-03-13 $15.27 $15.27 $15.27 $15.27 $15.27 0
2024-03-12 $15.27 $15.27 $15.27 $15.27 $15.27 427
2024-03-11 $14.80 $14.80 $14.80 $14.80 $14.80 0
2024-03-08 $14.80 $14.80 $14.80 $14.80 $14.80 575
2024-03-07 $15.33 $15.33 $15.05 $15.09 $15.09 529
2024-03-06 $13.36 $13.36 $13.36 $13.36 $13.36 29
2024-03-05 $13.36 $13.36 $13.36 $13.36 $13.36 0
2024-03-04 $13.36 $13.36 $13.36 $13.36 $13.36 0
2024-03-01 $13.36 $13.36 $13.36 $13.36 $13.36 0
2024-02-29 $13.36 $13.36 $13.36 $13.36 $13.36 0
2024-02-28 $13.36 $13.36 $13.36 $13.36 $13.36 0
2024-02-27 $13.36 $13.36 $13.36 $13.36 $13.36 0
2024-02-26 $13.36 $13.36 $13.36 $13.36 $13.36 140
2024-02-23 $13.13 $13.13 $13.13 $13.13 $13.13 1
2024-02-22 $13.21 $13.47 $13.03 $13.13 $13.13 3,860
2024-02-21 $13.10 $13.10 $13.10 $13.10 $13.10 50
2024-02-20 $13.10 $13.10 $13.10 $13.10 $13.10 1,416
2024-02-16 $13.07 $13.07 $13.07 $13.07 $13.07 0
2024-02-15 $13.07 $13.07 $13.07 $13.07 $13.07 200
2024-02-14 $12.38 $12.38 $12.38 $12.38 $12.38 0
2024-02-13 $12.75 $12.75 $12.38 $12.38 $12.38 407
2024-02-12 $12.79 $12.79 $12.79 $12.79 $12.79 1,391
2024-02-09 $12.50 $12.50 $12.50 $12.50 $12.50 217
2024-02-08 $13.00 $13.00 $13.00 $13.00 $13.00 121
2024-02-07 $13.00 $13.00 $13.00 $13.00 $13.00 0
2024-02-06 $13.00 $13.00 $13.00 $13.00 $13.00 0
2024-02-05 $13.00 $13.00 $13.00 $13.00 $13.00 0
2024-02-02 $13.00 $13.00 $13.00 $13.00 $13.00 0
2024-02-01 $13.00 $13.00 $13.00 $13.00 $13.00 290
2024-01-31 $12.95 $13.06 $12.92 $12.92 $12.92 2,601
2024-01-30 $13.00 $13.00 $13.00 $13.00 $13.00 100
2024-01-29 $13.09 $13.64 $13.09 $13.64 $13.64 3,000
2024-01-26 $13.58 $13.58 $13.24 $13.33 $13.33 60,768
2024-01-25 $13.21 $13.75 $13.21 $13.30 $13.30 50,858
2024-01-24 $12.50 $12.52 $12.50 $12.50 $12.50 8,475
2024-01-23 $12.53 $12.53 $12.53 $12.53 $12.53 0
2024-01-22 $12.60 $12.60 $12.53 $12.53 $12.53 585
2024-01-19 $12.30 $12.60 $12.30 $12.45 $12.45 2,938
2024-01-18 $12.50 $12.50 $12.50 $12.50 $12.50 0
2024-01-17 $12.50 $12.50 $12.50 $12.50 $12.50 776
2024-01-16 $12.17 $12.17 $12.17 $12.17 $12.17 0
2024-01-12 $12.17 $12.17 $12.17 $12.17 $12.17 711
2024-01-11 $11.97 $11.97 $11.97 $11.97 $11.97 337
2024-01-10 $12.70 $12.70 $12.70 $12.70 $12.70 400
2024-01-09 $12.90 $12.90 $12.82 $12.82 $12.82 1,442
2024-01-08 $12.74 $12.74 $12.74 $12.74 $12.74 149
2024-01-05 $12.73 $12.75 $12.73 $12.74 $12.74 1,250
2024-01-04 $12.45 $12.45 $12.45 $12.45 $12.45 0
2024-01-03 $12.45 $12.45 $12.45 $12.45 $12.45 600
2024-01-02 $13.12 $13.12 $13.12 $13.12 $13.12 120
2023-12-29 $13.77 $13.77 $13.77 $13.77 $13.77 50
2023-12-28 $13.77 $13.77 $13.77 $13.77 $13.77 0
2023-12-27 $13.81 $13.81 $13.77 $13.77 $13.77 295
2023-12-26 $12.65 $13.42 $12.65 $13.42 $13.42 1,400
2023-12-22 $13.62 $13.62 $13.62 $13.62 $13.62 0
2023-12-21 $13.62 $13.62 $13.62 $13.62 $13.62 0
2023-12-20 $13.62 $13.62 $13.62 $13.62 $13.62 100
2023-12-19 $13.51 $13.51 $13.51 $13.51 $13.51 935
2023-12-18 $13.41 $13.61 $13.41 $13.51 $13.51 935
2023-12-15 $14.05 $14.05 $14.05 $14.05 $14.05 20
2023-12-14 $14.68 $14.68 $14.05 $14.05 $14.05 2,115
2023-12-13 $13.49 $13.49 $13.49 $13.49 $13.49 0
2023-12-12 $13.45 $13.49 $13.45 $13.49 $13.49 1,000
2023-12-11 $13.14 $13.14 $13.14 $13.14 $13.14 0
2023-12-08 $12.93 $12.93 $12.93 $12.93 $12.93 600
2023-12-07 $13.24 $13.24 $12.93 $12.93 $12.93 600
2023-12-06 $12.40 $12.40 $12.40 $12.40 $12.40 67
2023-12-05 $12.40 $12.40 $12.40 $12.40 $12.40 10,010
2023-12-04 $12.40 $12.40 $12.40 $12.40 $12.40 22
2023-12-01 $12.40 $12.40 $12.40 $12.40 $12.40 100
2023-11-30 $13.50 $13.50 $13.50 $13.50 $13.50 36
2023-11-29 $13.50 $13.50 $13.50 $13.50 $13.50 0
2023-11-28 $13.50 $13.50 $13.50 $13.50 $13.50 0
2023-11-27 $13.50 $13.50 $13.50 $13.50 $13.50 0
2023-11-24 $13.50 $13.50 $13.50 $13.50 $13.50 150
2023-11-22 $13.08 $13.08 $13.08 $13.08 $13.08 1
2023-11-21 $13.50 $13.50 $13.08 $13.08 $13.08 947
2023-11-20 $13.50 $13.50 $13.50 $13.50 $13.50 10,276
2023-11-17 $13.50 $13.50 $13.50 $13.50 $13.50 735
2023-11-16 $13.40 $13.40 $12.87 $12.87 $12.87 610
2023-11-15 $13.70 $13.70 $13.70 $13.70 $13.70 135
2023-11-14 $13.54 $13.54 $13.54 $13.54 $13.54 256
2023-11-13 $12.86 $13.23 $12.86 $12.86 $12.86 2,980
2023-11-10 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-11-09 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-11-08 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-11-07 $13.12 $13.12 $13.00 $13.00 $13.00 1,400
2023-11-06 $12.40 $12.40 $12.40 $12.40 $12.40 0
2023-11-03 $12.40 $12.40 $12.40 $12.40 $12.40 0
2023-11-02 $12.40 $12.40 $12.40 $12.40 $12.40 0
2023-11-01 $12.40 $12.40 $12.40 $12.40 $12.40 0
2023-10-31 $12.34 $12.40 $12.34 $12.40 $12.40 6,876
2023-10-30 $12.00 $12.00 $11.53 $11.53 $11.53 400
2023-10-27 $12.00 $12.00 $12.00 $12.00 $12.00 402
2023-10-26 $12.30 $12.30 $12.30 $12.30 $12.30 0
2023-10-25 $11.80 $12.30 $11.80 $12.30 $12.30 1,370
2023-10-24 $12.50 $12.50 $12.50 $12.50 $12.50 556
2023-10-23 $12.50 $12.50 $12.50 $12.50 $12.50 0
2023-10-20 $12.50 $12.50 $12.50 $12.50 $12.50 34
2023-10-19 $12.50 $12.50 $12.50 $12.50 $12.50 20
2023-10-18 $12.50 $12.50 $12.50 $12.50 $12.50 400
2023-10-17 $12.50 $12.50 $12.40 $12.40 $12.40 1,820
2023-10-16 $12.75 $12.75 $12.75 $12.75 $12.75 20
2023-10-13 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-10-12 $12.75 $12.75 $12.75 $12.75 $12.75 1,224
2023-10-11 $12.79 $12.79 $12.75 $12.75 $12.75 400
2023-10-10 $12.80 $12.80 $12.80 $12.80 $12.80 0
2023-10-09 $12.80 $12.80 $12.80 $12.80 $12.80 379
2023-10-06 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-10-05 $13.08 $13.08 $13.00 $13.00 $13.00 1,300
2023-10-04 $12.93 $12.93 $12.93 $12.93 $12.93 0
2023-10-03 $13.25 $13.25 $12.93 $12.93 $12.93 697
2023-10-02 $14.25 $14.25 $13.75 $13.75 $13.75 1,155
2023-09-29 $14.75 $14.75 $14.75 $14.75 $14.75 100
2023-09-28 $14.75 $14.75 $14.75 $14.75 $14.75 0
2023-09-27 $14.75 $14.75 $14.75 $14.75 $14.69 200
2023-09-26 $15.00 $15.00 $15.00 $15.00 $14.94 100
2023-09-25 $15.25 $15.25 $14.75 $14.75 $14.69 1,345
2023-09-22 $15.25 $15.25 $15.25 $15.25 $15.19 3,000
2023-09-21 $15.25 $15.25 $15.25 $15.25 $15.19 1,000
2023-09-20 $15.50 $15.50 $15.50 $15.50 $15.44 254
2023-09-19 $15.80 $15.80 $15.80 $15.80 $15.74 310
2023-09-18 $15.82 $15.82 $15.82 $15.82 $15.82 100
2023-09-15 $15.82 $15.82 $15.82 $15.82 $15.82 0
2023-09-14 $15.82 $15.82 $15.82 $15.82 $15.82 100
2023-09-13 $16.70 $16.70 $16.70 $16.70 $16.70 115
2023-09-12 $16.31 $16.31 $16.31 $16.31 $16.31 0
2023-09-11 $16.31 $16.31 $16.31 $16.31 $16.31 0
2023-09-08 $16.31 $16.31 $16.31 $16.31 $16.31 100
2023-09-07 $16.83 $16.83 $16.83 $16.83 $16.83 200
2023-09-06 $16.30 $16.30 $16.30 $16.30 $16.30 0
2023-09-05 $16.30 $16.30 $16.30 $16.30 $16.30 0
2023-09-01 $16.30 $16.30 $16.30 $16.30 $16.30 0
2023-08-31 $16.30 $16.30 $16.30 $16.30 $16.30 0
2023-08-30 $16.36 $16.43 $16.30 $16.30 $16.30 6,600
2023-08-29 $15.67 $15.67 $15.67 $15.67 $15.67 0
2023-08-28 $15.67 $15.67 $15.67 $15.67 $15.67 0
2023-08-25 $15.67 $15.67 $15.67 $15.67 $15.67 0
2023-08-24 $15.67 $15.67 $15.67 $15.67 $15.67 20
2023-08-23 $15.67 $15.67 $15.67 $15.67 $15.67 0
2023-08-22 $15.67 $15.67 $15.67 $15.67 $15.67 0
2023-08-21 $15.67 $15.67 $15.67 $15.67 $15.67 200
2023-08-18 $16.25 $16.25 $16.00 $16.00 $16.00 490
2023-08-17 $16.50 $16.50 $16.50 $16.50 $16.50 200
2023-08-16 $16.61 $16.61 $16.61 $16.61 $16.61 0
2023-08-15 $16.61 $16.61 $16.61 $16.61 $16.61 110
2023-08-14 $17.07 $17.07 $17.07 $17.07 $17.07 125
2023-08-11 $16.71 $16.71 $16.61 $16.61 $16.61 310
2023-08-10 $17.30 $17.30 $17.30 $17.30 $17.30 0
2023-08-09 $17.30 $17.30 $17.30 $17.30 $17.30 0
2023-08-08 $17.30 $17.30 $17.30 $17.30 $17.30 590
2023-08-07 $18.07 $18.07 $18.07 $18.07 $18.07 0
2023-08-04 $18.07 $18.07 $18.07 $18.07 $18.07 0
2023-08-03 $18.07 $18.07 $18.07 $18.07 $18.07 22
2023-08-02 $18.07 $18.07 $18.07 $18.07 $18.07 10
2023-08-01 $18.07 $18.07 $18.07 $18.07 $18.07 22
2023-07-31 $18.07 $18.07 $18.07 $18.07 $18.07 57
2023-07-28 $18.07 $18.07 $18.07 $18.07 $18.07 0
2023-07-27 $18.07 $18.07 $18.07 $18.07 $18.07 0
2023-07-26 $18.07 $18.07 $18.07 $18.07 $18.07 43
2023-07-25 $18.07 $18.07 $18.07 $18.07 $18.07 40
2023-07-24 $18.07 $18.07 $18.07 $18.07 $18.07 50
2023-07-21 $18.07 $18.07 $18.07 $18.07 $18.07 0
2023-07-20 $18.07 $18.07 $18.07 $18.07 $18.07 0
2023-07-19 $17.99 $18.07 $17.99 $18.07 $18.07 7,137
2023-07-18 $16.98 $16.98 $16.97 $16.97 $16.97 325
2023-07-17 $15.66 $15.66 $15.66 $15.66 $15.66 0
2023-07-14 $15.66 $15.66 $15.66 $15.66 $15.66 0
2023-07-13 $15.66 $15.66 $15.66 $15.66 $15.66 0
2023-07-12 $15.66 $15.66 $15.66 $15.66 $15.66 8
2023-07-11 $15.66 $15.66 $15.66 $15.66 $15.66 0
2023-07-10 $15.66 $15.66 $15.66 $15.66 $15.66 65
2023-07-07 $15.66 $15.66 $15.66 $15.66 $15.66 1
2023-07-06 $15.66 $15.66 $15.66 $15.66 $15.66 0
2023-07-05 $15.66 $15.66 $15.66 $15.66 $15.66 200
2023-07-03 $15.60 $15.60 $15.60 $15.60 $15.60 0
2023-06-30 $15.60 $15.60 $15.60 $15.60 $15.60 0
2023-06-29 $15.60 $15.60 $15.60 $15.60 $15.60 0
2023-06-28 $15.65 $15.65 $15.60 $15.60 $15.60 400
2023-06-27 $16.30 $16.30 $16.30 $16.30 $16.30 100
2023-06-26 $15.29 $15.29 $15.29 $15.29 $15.29 800
2023-06-23 $16.00 $16.00 $16.00 $16.00 $16.00 100
2023-06-22 $16.75 $16.75 $16.75 $16.75 $16.75 0
2023-06-21 $16.75 $16.75 $16.75 $16.75 $16.75 0
2023-06-20 $16.75 $16.75 $16.75 $16.75 $16.75 6
2023-06-16 $16.75 $16.75 $16.75 $16.75 $16.75 180
2023-06-15 $16.50 $16.60 $16.50 $16.60 $16.60 1,250
2023-06-14 $16.82 $16.82 $16.82 $16.82 $16.82 0
2023-06-13 $16.50 $16.82 $16.50 $16.82 $16.82 3,515
2023-06-12 $16.50 $16.50 $16.50 $16.50 $16.50 300
2023-06-09 $16.35 $16.35 $16.20 $16.24 $16.24 415
2023-06-08 $17.20 $17.20 $17.20 $17.20 $17.20 0
2023-06-07 $17.20 $17.20 $17.20 $17.20 $17.20 0
2023-06-06 $17.20 $17.20 $17.20 $17.20 $17.20 737
2023-06-05 $17.20 $17.20 $17.20 $17.20 $17.20 370
2023-06-02 $17.20 $17.20 $17.20 $17.20 $17.20 0
2023-06-01 $17.20 $17.20 $17.20 $17.20 $17.20 100
2023-05-31 $17.50 $17.50 $17.50 $17.50 $17.50 0
2023-05-30 $17.50 $17.50 $17.50 $17.50 $17.50 250
2023-05-26 $17.60 $17.67 $17.60 $17.67 $17.67 380
2023-05-25 $18.00 $18.00 $18.00 $18.00 $18.00 85
2023-05-24 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-05-23 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-05-22 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-05-19 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-05-18 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-05-17 $18.00 $18.00 $18.00 $18.00 $18.00 0
2023-05-16 $18.00 $18.00 $18.00 $18.00 $18.00 750
2023-05-15 $17.50 $17.50 $17.50 $17.50 $17.50 6
2023-05-12 $17.50 $17.50 $17.50 $17.50 $17.50 0
2023-05-11 $17.50 $17.50 $17.50 $17.50 $17.50 0
2023-05-10 $17.50 $17.50 $17.50 $17.50 $17.50 331
2023-05-09 $18.31 $18.31 $17.68 $17.68 $17.68 563
2023-05-08 $18.75 $18.75 $17.64 $17.64 $17.64 855
2023-05-05 $18.05 $18.05 $17.50 $17.50 $17.50 2,040
2023-05-04 $16.95 $16.95 $16.95 $16.95 $16.95 220
2023-05-03 $17.00 $17.00 $17.00 $17.00 $17.00 0
2023-05-02 $17.00 $17.00 $17.00 $17.00 $17.00 1,100
2023-05-01 $16.94 $16.94 $16.94 $16.94 $16.94 100
2023-04-28 $17.28 $17.28 $17.28 $17.28 $17.28 100
2023-04-27 $18.14 $18.14 $18.14 $18.14 $18.14 1
2023-04-26 $17.90 $18.14 $17.90 $18.14 $18.14 317
2023-04-25 $16.00 $16.00 $16.00 $16.00 $16.00 4,400
2023-04-24 $16.32 $16.41 $16.32 $16.40 $16.40 2,284
2023-04-21 $16.00 $16.00 $16.00 $16.00 $16.00 333
2023-04-20 $15.80 $15.80 $15.80 $15.80 $15.80 0
2023-04-19 $15.80 $15.80 $15.80 $15.80 $15.80 1,000
2023-04-18 $15.60 $16.00 $15.60 $16.00 $15.87 6,500
2023-04-17 $15.93 $15.93 $15.93 $15.93 $15.80 0
2023-04-14 $16.00 $16.00 $15.93 $15.93 $15.80 1,121
2023-04-13 $15.55 $15.55 $15.55 $15.55 $15.42 0
2023-04-12 $15.55 $15.55 $15.55 $15.55 $15.42 2,204
2023-04-11 $15.49 $15.49 $15.49 $15.49 $15.36 100
2023-04-10 $15.54 $15.54 $15.50 $15.50 $15.37 621
2023-04-06 $15.42 $15.42 $15.42 $15.42 $15.42 300
2023-04-05 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-04-04 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-04-03 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-03-31 $16.00 $16.00 $16.00 $16.00 $16.00 500
2023-03-30 $14.24 $14.24 $14.24 $14.24 $14.24 0
2023-03-29 $14.24 $14.24 $14.24 $14.24 $14.24 0
2023-03-28 $14.24 $14.24 $14.24 $14.24 $14.24 0
2023-03-27 $14.24 $14.24 $14.24 $14.24 $14.24 51
2023-03-24 $14.24 $14.24 $14.24 $14.24 $14.24 0
2023-03-23 $14.24 $14.24 $14.24 $14.24 $14.24 0
2023-03-22 $14.24 $14.24 $14.24 $14.24 $14.24 225
2023-03-21 $12.89 $12.89 $12.80 $12.80 $12.80 650
2023-03-20 $12.50 $12.50 $12.50 $12.50 $12.50 0
2023-03-17 $12.50 $12.50 $12.50 $12.50 $12.50 100
2023-03-16 $12.50 $12.50 $12.50 $12.50 $12.50 0
2023-03-15 $12.50 $12.50 $12.50 $12.50 $12.50 11,100
2023-03-14 $12.85 $12.85 $12.85 $12.85 $12.85 0
2023-03-13 $12.85 $12.85 $12.85 $12.85 $12.85 435
2023-03-10 $12.85 $12.85 $12.85 $12.85 $12.85 835
2023-03-09 $13.00 $13.00 $13.00 $13.00 $13.00 272
2023-03-08 $13.00 $13.00 $13.00 $13.00 $13.00 770
2023-03-07 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-03-06 $12.85 $12.85 $12.85 $12.85 $12.85 289
2023-03-03 $12.85 $12.85 $12.85 $12.85 $12.85 0
2023-03-02 $12.85 $12.85 $12.85 $12.85 $12.85 0
2023-03-01 $12.85 $12.85 $12.85 $12.85 $12.85 0
2023-02-28 $12.85 $12.85 $12.85 $12.85 $12.85 0
2023-02-27 $12.85 $12.85 $12.85 $12.85 $12.85 0
2023-02-24 $12.85 $12.85 $12.85 $12.85 $12.85 289
2023-02-23 $12.85 $12.85 $12.85 $12.85 $12.85 0
2023-02-22 $13.00 $13.00 $12.85 $12.85 $12.85 400
2023-02-21 $13.20 $13.20 $13.20 $13.20 $13.20 400
2023-02-17 $13.20 $13.20 $13.20 $13.20 $13.20 0
2023-02-16 $13.15 $13.20 $13.15 $13.20 $13.20 300
2023-02-15 $13.19 $13.19 $13.19 $13.19 $13.19 11
2023-02-14 $13.19 $13.19 $13.19 $13.19 $13.19 0
2023-02-13 $13.19 $13.19 $13.19 $13.19 $13.19 100
2023-02-10 $13.62 $13.62 $13.62 $13.62 $13.62 0
2023-02-09 $13.50 $13.62 $13.50 $13.62 $13.62 1,242
2023-02-08 $13.59 $13.59 $13.59 $13.59 $13.59 4
2023-02-07 $13.59 $13.59 $13.59 $13.59 $13.59 0
2023-02-06 $13.59 $13.59 $13.59 $13.59 $13.59 445
2023-02-03 $13.59 $13.59 $13.59 $13.59 $13.59 0
2023-02-02 $13.59 $13.59 $13.59 $13.59 $13.59 8
2023-02-01 $13.59 $13.59 $13.59 $13.59 $13.59 213
2023-01-31 $13.15 $13.15 $13.15 $13.15 $13.15 1,586
2023-01-30 $12.40 $12.40 $12.40 $12.40 $12.40 55
2023-01-27 $12.40 $12.40 $12.40 $12.40 $12.40 0
2023-01-26 $12.67 $12.67 $12.40 $12.40 $12.40 603
2023-01-25 $13.49 $13.75 $13.49 $13.75 $13.75 2,318
2023-01-24 $13.40 $13.55 $13.40 $13.55 $13.55 601
2023-01-23 $13.66 $13.66 $13.50 $13.50 $13.50 2,100
2023-01-20 $13.78 $13.78 $13.78 $13.78 $13.78 0
2023-01-19 $13.78 $13.78 $13.78 $13.78 $13.78 100
2023-01-18 $13.37 $13.37 $13.37 $13.37 $13.37 0
2023-01-17 $13.01 $13.37 $13.01 $13.37 $13.37 1,835
2023-01-13 $12.29 $12.29 $12.29 $12.29 $12.29 843
2023-01-12 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-01-11 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-01-10 $13.00 $13.00 $13.00 $13.00 $13.00 793
2023-01-09 $12.65 $12.65 $12.61 $12.61 $12.61 1,000
2023-01-06 $12.36 $12.36 $12.36 $12.36 $12.36 0
2023-01-05 $12.36 $12.36 $12.36 $12.36 $12.36 0
2023-01-04 $12.36 $12.36 $12.36 $12.36 $12.36 0
2023-01-03 $12.36 $12.36 $12.36 $12.36 $12.36 200
2022-12-30 $12.75 $12.75 $12.75 $12.75 $12.75 80
2022-12-29 $12.75 $12.75 $12.75 $12.75 $12.75 304
2022-12-28 $12.81 $12.81 $12.81 $12.81 $12.81 1,255
2022-12-27 $12.14 $12.14 $12.14 $12.14 $12.14 400
2022-12-23 $12.50 $12.50 $12.29 $12.29 $12.29 600
2022-12-22 $12.81 $12.81 $12.81 $12.81 $12.81 8,123
2022-12-21 $12.82 $12.82 $12.82 $12.82 $12.82 2
2022-12-20 $12.82 $12.82 $12.82 $12.82 $12.82 1,297
2022-12-19 $13.08 $13.08 $13.08 $13.08 $13.08 0
2022-12-16 $13.08 $13.08 $13.08 $13.08 $13.08 52
2022-12-15 $13.50 $13.50 $12.94 $13.08 $13.08 7,307
2022-12-14 $13.50 $13.50 $13.50 $13.50 $13.50 225
2022-12-13 $13.60 $13.60 $13.30 $13.30 $13.30 3,503
2022-12-12 $13.45 $13.45 $13.45 $13.45 $13.45 0
2022-12-09 $13.26 $13.45 $13.26 $13.45 $13.45 1,029
2022-12-08 $13.71 $13.71 $13.02 $13.02 $13.02 407
2022-12-07 $13.54 $13.54 $13.54 $13.54 $13.54 216
2022-12-06 $14.70 $14.70 $14.70 $14.70 $14.70 30
2022-12-05 $14.70 $14.70 $14.70 $14.70 $14.70 0
2022-12-02 $14.17 $14.70 $14.17 $14.70 $14.70 1,213
2022-12-01 $14.42 $14.42 $14.42 $14.42 $14.42 50,668
2022-11-30 $14.00 $14.42 $14.00 $14.42 $14.42 975
2022-11-29 $13.71 $13.71 $13.71 $13.71 $13.71 0
2022-11-28 $13.71 $13.71 $13.71 $13.71 $13.71 91
2022-11-25 $13.71 $13.71 $13.71 $13.71 $13.71 147
2022-11-23 $13.71 $13.71 $13.71 $13.71 $13.71 2,704
2022-11-22 $13.85 $13.85 $13.85 $13.85 $13.85 882
2022-11-21 $12.71 $12.71 $12.71 $12.71 $12.71 40
2022-11-18 $12.71 $12.71 $12.71 $12.71 $12.71 0
2022-11-17 $12.71 $12.71 $12.71 $12.71 $12.71 0
2022-11-16 $12.71 $12.71 $12.71 $12.71 $12.71 100
2022-11-15 $12.59 $12.59 $12.59 $12.59 $12.59 150
2022-11-14 $12.54 $12.54 $12.54 $12.54 $12.54 0
2022-11-11 $13.15 $13.15 $12.54 $12.54 $12.54 284
2022-11-10 $11.88 $11.88 $11.88 $11.88 $11.88 560
2022-11-09 $11.64 $11.64 $11.64 $11.64 $11.64 222
2022-11-08 $11.50 $11.50 $11.36 $11.36 $11.36 1,900
2022-11-07 $10.53 $10.53 $10.53 $10.53 $10.53 50
2022-11-04 $10.53 $10.53 $10.53 $10.53 $10.53 431
2022-11-03 $11.05 $11.05 $11.05 $11.05 $11.05 35
2022-11-02 $11.05 $11.05 $11.05 $11.05 $11.05 0
2022-11-01 $11.05 $11.05 $11.05 $11.05 $11.05 141
2022-10-31 $11.53 $11.53 $11.53 $11.53 $11.53 1,000
2022-10-28 $11.80 $11.80 $11.80 $11.80 $11.80 10
2022-10-27 $11.80 $11.80 $11.80 $11.80 $11.80 0
2022-10-26 $11.73 $11.80 $11.70 $11.80 $11.80 1,686
2022-10-25 $11.15 $11.15 $11.15 $11.15 $11.15 2,050
2022-10-24 $10.25 $10.25 $10.21 $10.21 $10.21 5,165
2022-10-21 $10.50 $10.50 $10.50 $10.50 $10.50 0
2022-10-20 $10.50 $10.50 $10.50 $10.50 $10.50 0
2022-10-19 $10.20 $10.79 $10.16 $10.50 $10.50 101,750
2022-10-18 $11.60 $11.60 $11.11 $11.11 $11.11 1,200
2022-10-17 $10.90 $11.41 $10.90 $11.41 $11.41 700
2022-10-14 $10.78 $10.78 $10.78 $10.78 $10.78 738
2022-10-13 $10.28 $11.12 $10.20 $11.12 $11.12 1,638
2022-10-12 $9.66 $9.66 $9.66 $9.66 $9.66 600
2022-10-11 $9.66 $9.66 $9.66 $9.66 $9.66 106
2022-10-10 $9.50 $9.50 $9.50 $9.50 $9.50 0
2022-10-07 $9.50 $9.50 $9.50 $9.50 $9.50 36,799
2022-10-06 $10.00 $10.00 $10.00 $10.00 $10.00 3,500
2022-10-05 $9.76 $9.90 $9.76 $9.90 $9.90 640
2022-10-04 $10.00 $10.00 $10.00 $10.00 $10.00 200
2022-10-03 $10.14 $10.14 $10.00 $10.00 $10.00 1,160
2022-09-30 $9.38 $9.38 $9.34 $9.34 $9.34 1,221
2022-09-29 $8.81 $8.81 $8.81 $8.81 $8.81 41,819
2022-09-28 $9.49 $9.49 $9.30 $9.30 $9.24 875
2022-09-27 $9.60 $9.60 $9.38 $9.38 $9.38 495
2022-09-26 $10.04 $10.05 $9.63 $9.63 $9.63 11,050
2022-09-23 $9.75 $9.75 $9.75 $9.75 $9.75 6,275
2022-09-22 $10.00 $10.00 $10.00 $10.00 $10.00 1,331
2022-09-21 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-09-20 $10.00 $10.00 $10.00 $10.00 $10.00 1,331
2022-09-19 $10.96 $10.96 $9.95 $9.95 $9.95 3,250
2022-09-16 $10.85 $10.85 $10.85 $10.85 $10.85 1,930
2022-09-15 $11.13 $11.13 $11.13 $11.13 $11.13 0
2022-09-14 $11.13 $11.13 $11.13 $11.13 $11.13 0
2022-09-13 $11.13 $11.13 $11.13 $11.13 $11.13 200
2022-09-12 $11.00 $11.00 $11.00 $11.00 $11.00 450
2022-09-09 $10.58 $10.58 $10.58 $10.58 $10.58 100
2022-09-08 $10.25 $10.25 $10.25 $10.25 $10.25 0
2022-09-07 $10.50 $10.50 $10.25 $10.25 $10.25 334
2022-09-06 $10.00 $10.00 $10.00 $10.00 $10.00 488
2022-09-02 $10.30 $10.70 $10.04 $10.10 $10.10 1,094
2022-09-01 $10.40 $10.40 $10.40 $10.40 $10.40 284
2022-08-31 $11.14 $11.14 $10.69 $10.69 $10.69 690
2022-08-30 $10.80 $10.93 $10.50 $10.93 $10.93 3,600
2022-08-29 $10.78 $10.78 $10.78 $10.78 $10.78 750
2022-08-26 $10.72 $10.72 $10.72 $10.72 $10.72 1,000
2022-08-25 $10.85 $11.00 $10.70 $11.00 $11.00 2,800
2022-08-24 $11.21 $11.79 $11.15 $11.45 $11.45 26,820
2022-08-23 $11.50 $11.50 $11.35 $11.43 $11.43 1,700
2022-08-22 $11.89 $11.89 $11.40 $11.45 $11.45 6,061
2022-08-19 $12.50 $12.50 $12.50 $12.50 $12.50 15
2022-08-18 $12.50 $12.50 $12.50 $12.50 $12.50 600
2022-08-17 $12.81 $12.81 $12.25 $12.55 $12.55 1,671
2022-08-16 $12.19 $12.19 $12.19 $12.19 $12.19 10
2022-08-15 $12.70 $12.74 $12.19 $12.19 $12.19 600
2022-08-12 $12.53 $12.53 $12.53 $12.53 $12.53 0
2022-08-11 $12.30 $12.85 $12.20 $12.53 $12.53 7,961
2022-08-10 $12.75 $12.75 $12.71 $12.75 $12.75 11,000
2022-08-09 $12.46 $12.46 $12.46 $12.46 $12.46 300
2022-08-08 $12.00 $12.00 $12.00 $12.00 $12.00 0
2022-08-05 $12.50 $12.50 $12.00 $12.00 $12.00 19,921
2022-08-04 $12.67 $12.67 $12.06 $12.06 $12.06 400
2022-08-03 $12.50 $12.50 $12.50 $12.50 $12.50 29,266
2022-08-02 $12.75 $12.77 $12.35 $12.77 $12.77 9,375
2022-08-01 $13.50 $13.76 $13.39 $13.76 $13.76 2,120
2022-07-29 $13.26 $13.26 $13.26 $13.26 $13.26 140
2022-07-28 $12.90 $13.41 $12.90 $13.41 $13.41 2,100
2022-07-27 $12.80 $12.88 $12.80 $12.88 $12.88 2,041
2022-07-26 $12.35 $12.35 $12.00 $12.00 $12.00 640
2022-07-25 $13.54 $13.54 $12.35 $12.35 $12.35 4,943
2022-07-22 $13.00 $13.54 $13.00 $13.54 $13.54 2,386
2022-07-21 $13.05 $13.43 $12.35 $13.43 $13.43 1,214
2022-07-20 $12.00 $13.04 $12.00 $13.04 $13.04 10,553
2022-07-19 $12.12 $12.75 $12.12 $12.75 $12.75 825
2022-07-18 $11.58 $11.62 $11.52 $11.62 $11.62 1,174
2022-07-15 $10.50 $10.63 $10.40 $10.55 $10.55 23,742
2022-07-14 $14.50 $14.50 $14.50 $14.50 $14.50 575
2022-07-13 $15.58 $15.58 $15.58 $15.58 $15.58 25
2022-07-12 $15.58 $15.58 $15.58 $15.58 $15.58 0
2022-07-11 $15.58 $15.58 $15.58 $15.58 $15.58 40
2022-07-08 $15.58 $15.58 $15.58 $15.58 $15.58 101
2022-07-07 $15.72 $15.72 $15.72 $15.72 $15.72 0
2022-07-06 $15.72 $15.72 $15.72 $15.72 $15.72 0
2022-07-05 $15.72 $15.72 $15.72 $15.72 $15.72 2
2022-07-01 $15.68 $15.72 $15.68 $15.72 $15.72 484
2022-06-30 $15.21 $15.21 $15.21 $15.21 $15.21 165
2022-06-29 $15.47 $16.15 $15.47 $16.15 $16.15 1,272
2022-06-28 $16.82 $16.82 $16.82 $16.82 $16.82 0
2022-06-27 $16.82 $16.82 $16.82 $16.82 $16.82 0
2022-06-24 $16.82 $16.82 $16.82 $16.82 $16.82 0
2022-06-23 $16.82 $16.82 $16.82 $16.82 $16.82 25
2022-06-22 $16.82 $16.82 $16.82 $16.82 $16.82 0
2022-06-21 $16.82 $16.82 $16.82 $16.82 $16.82 1,293
2022-06-17 $17.34 $17.34 $17.34 $17.34 $17.34 0
2022-06-16 $17.34 $17.34 $17.34 $17.34 $17.34 25
2022-06-15 $17.34 $17.34 $17.34 $17.34 $17.34 0
2022-06-14 $17.34 $17.34 $17.34 $17.34 $17.34 48
2022-06-13 $17.34 $17.34 $17.34 $17.34 $17.34 200
2022-06-10 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-06-09 $18.75 $19.30 $18.75 $19.00 $19.00 1,980
2022-06-08 $18.75 $18.76 $18.75 $18.76 $18.76 1,280
2022-06-07 $19.00 $19.00 $18.75 $18.75 $18.75 46,985
2022-06-06 $19.38 $20.13 $19.38 $20.13 $20.13 1,492
2022-06-03 $19.32 $19.32 $19.32 $19.32 $19.32 0
2022-06-02 $19.28 $19.32 $19.28 $19.32 $19.32 300
2022-06-01 $19.48 $19.48 $19.48 $19.48 $19.48 0
2022-05-31 $19.48 $19.48 $19.48 $19.48 $19.48 1,100
2022-05-27 $20.25 $20.25 $20.25 $20.25 $20.25 100
2022-05-26 $19.89 $19.89 $19.89 $19.89 $19.89 554
2022-05-25 $19.52 $19.52 $19.52 $19.52 $19.52 0
2022-05-24 $19.52 $19.52 $19.52 $19.52 $19.52 0
2022-05-23 $19.94 $19.94 $19.52 $19.52 $19.52 700
2022-05-20 $18.70 $18.70 $18.70 $18.70 $18.70 828
2022-05-19 $19.76 $19.76 $19.76 $19.76 $19.76 5,261
2022-05-18 $18.90 $18.90 $18.79 $18.79 $18.79 300
2022-05-17 $20.00 $20.00 $20.00 $20.00 $20.00 300
2022-05-16 $19.00 $19.00 $19.00 $19.00 $19.00 0
2022-05-13 $19.00 $19.00 $19.00 $19.00 $19.00 200
2022-05-12 $18.38 $18.38 $18.38 $18.38 $18.38 100
2022-05-11 $18.73 $18.73 $18.73 $18.73 $18.73 250
2022-05-10 $18.10 $18.10 $17.74 $17.74 $17.74 1,000
2022-05-09 $18.71 $18.71 $18.13 $18.13 $18.13 1,885
2022-05-06 $19.17 $19.17 $19.17 $19.17 $19.17 1,018
2022-05-05 $21.62 $21.64 $21.62 $21.64 $21.64 924
2022-05-04 $22.00 $22.00 $21.64 $21.64 $21.64 1,177
2022-05-03 $22.55 $22.55 $22.10 $22.55 $22.55 2,812
2022-05-02 $22.06 $22.06 $22.06 $22.06 $22.06 0
2022-04-29 $22.10 $22.10 $22.06 $22.06 $22.06 578
2022-04-28 $22.50 $22.50 $22.46 $22.46 $22.46 300
2022-04-27 $22.09 $22.09 $22.09 $22.09 $22.09 0
2022-04-26 $22.09 $22.09 $22.09 $22.09 $22.09 3,719
2022-04-25 $22.09 $22.09 $22.09 $22.09 $22.09 100
2022-04-22 $23.15 $23.15 $23.15 $23.15 $23.15 100
2022-04-21 $22.58 $22.58 $22.58 $22.58 $22.58 113
2022-04-20 $22.08 $22.34 $22.03 $22.03 $22.03 1,302
2022-04-19 $22.48 $23.00 $22.48 $23.00 $23.00 463
2022-04-18 $23.02 $23.02 $23.02 $23.02 $23.02 75
2022-04-14 $23.02 $23.02 $23.02 $23.02 $23.02 0
2022-04-13 $23.00 $23.02 $23.00 $23.02 $23.02 2,711
2022-04-12 $23.35 $23.35 $23.35 $23.35 $23.35 0
2022-04-11 $23.35 $23.35 $23.35 $23.35 $23.35 0
2022-04-08 $23.90 $23.90 $23.90 $23.90 $23.90 1,038
2022-04-07 $23.90 $23.90 $23.90 $23.90 $23.90 0
2022-04-06 $23.90 $23.90 $23.90 $23.90 $23.22 1,038
2022-04-05 $23.96 $23.96 $23.96 $23.96 $23.28 0
2022-04-04 $23.96 $23.96 $23.96 $23.96 $23.28 564
2022-04-01 $23.96 $23.96 $23.96 $23.96 $23.28 40
2022-03-31 $23.96 $23.96 $23.96 $23.96 $23.28 70
2022-03-30 $23.96 $23.96 $23.96 $23.96 $23.28 0
2022-03-29 $23.96 $23.96 $23.96 $23.96 $23.28 806
2022-03-28 $24.05 $24.05 $24.05 $24.05 $23.36 6
2022-03-25 $24.05 $24.05 $24.05 $24.05 $23.36 0
2022-03-24 $23.53 $24.05 $23.53 $24.05 $23.36 1,140
2022-03-23 $25.22 $25.22 $25.22 $25.22 $24.51 801
2022-03-22 $23.75 $23.75 $23.75 $23.75 $23.08 682
2022-03-21 $23.95 $23.95 $23.75 $23.75 $23.08 682
2022-03-18 $23.60 $23.60 $23.60 $23.60 $22.93 13
2022-03-17 $23.60 $23.60 $23.60 $23.60 $22.93 1,304
2022-03-16 $20.75 $20.75 $20.75 $20.75 $20.16 0
2022-03-15 $20.75 $20.75 $20.75 $20.75 $20.16 0
2022-03-14 $20.75 $20.75 $20.75 $20.75 $20.16 25
2022-03-11 $20.75 $20.75 $20.75 $20.75 $20.16 500
2022-03-10 $20.75 $20.83 $20.00 $20.83 $20.24 17,076
2022-03-09 $20.77 $20.84 $20.77 $20.84 $20.25 2,016
2022-03-08 $20.90 $20.90 $20.90 $20.90 $20.31 195
2022-03-07 $20.60 $20.60 $20.47 $20.50 $19.92 1,515
2022-03-04 $22.95 $22.95 $22.95 $22.95 $22.30 0
2022-03-03 $22.95 $22.95 $22.95 $22.95 $22.30 310
2022-03-02 $25.56 $25.56 $25.56 $25.56 $24.84 40
2022-03-01 $24.90 $25.56 $23.90 $25.56 $24.84 475
2022-02-28 $24.90 $24.90 $24.90 $24.90 $24.19 0
2022-02-25 $25.20 $25.20 $24.90 $24.90 $24.19 465
2022-02-24 $25.00 $25.00 $25.00 $25.00 $24.29 240
2022-02-23 $27.00 $27.00 $27.00 $27.00 $26.23 0
2022-02-22 $27.00 $27.00 $27.00 $27.00 $26.23 161
2022-02-18 $27.00 $27.00 $27.00 $27.00 $26.23 3,964
2022-02-17 $27.15 $27.15 $27.00 $27.00 $26.23 1,400
2022-02-16 $28.00 $28.00 $28.00 $28.00 $27.21 0
2022-02-15 $28.11 $28.13 $27.98 $28.00 $27.21 22,131
2022-02-14 $28.00 $28.00 $27.80 $27.80 $27.01 800
2022-02-11 $28.85 $28.85 $28.85 $28.85 $28.03 0
2022-02-10 $28.75 $28.85 $28.75 $28.85 $28.03 970
2022-02-09 $28.68 $28.68 $28.68 $28.68 $27.87 664
2022-02-08 $31.08 $31.08 $31.08 $31.08 $30.20 0
2022-02-07 $31.08 $31.08 $31.08 $31.08 $30.20 0
2022-02-04 $31.08 $31.08 $31.08 $31.08 $30.20 0
2022-02-03 $31.08 $31.08 $31.08 $31.08 $30.20 704
2022-02-02 $30.09 $30.09 $30.09 $30.09 $29.24 65
2022-02-01 $30.09 $30.09 $30.09 $30.09 $29.24 1,000
2022-01-31 $27.95 $28.26 $27.84 $27.84 $27.05 400
2022-01-28 $27.60 $27.60 $27.60 $27.60 $26.82 294
2022-01-27 $29.29 $29.29 $28.50 $28.50 $27.69 2,206
2022-01-26 $32.80 $32.80 $31.95 $32.15 $31.24 3,556
2022-01-25 $33.81 $33.81 $33.81 $33.81 $32.85 29
2022-01-24 $34.10 $34.10 $33.78 $33.81 $32.85 2,101
2022-01-21 $36.07 $36.07 $36.07 $36.07 $35.05 38
2022-01-20 $36.07 $36.07 $36.07 $36.07 $35.05 0
2022-01-19 $36.07 $36.07 $36.07 $36.07 $35.05 77
2022-01-18 $34.14 $34.14 $34.14 $34.14 $33.17 250
2022-01-14 $34.14 $34.14 $34.14 $34.14 $33.17 0
2022-01-13 $34.14 $34.14 $34.14 $34.14 $33.17 0
2022-01-12 $34.14 $34.14 $34.14 $34.14 $33.17 0
2022-01-11 $34.14 $34.14 $34.14 $34.14 $33.17 0
2022-01-10 $34.14 $34.14 $34.14 $34.14 $33.17 250
2022-01-07 $34.80 $34.80 $34.80 $34.80 $33.82 4,781
2022-01-06 $37.25 $37.25 $37.25 $37.25 $36.19 115
2022-01-05 $37.30 $37.30 $37.30 $37.30 $36.24 0
2022-01-04 $37.01 $37.36 $37.01 $37.30 $36.24 876
2022-01-03 $36.55 $36.55 $36.55 $36.55 $35.51 30
2021-12-31 $36.55 $36.55 $36.55 $36.55 $35.51 142
2021-12-30 $36.55 $36.55 $36.55 $36.55 $35.51 430
2021-12-29 $36.36 $36.36 $36.36 $36.36 $35.33 3,116
2021-12-28 $36.00 $36.00 $36.00 $36.00 $34.98 400
2021-12-27 $36.45 $36.45 $36.45 $36.45 $35.42 0
2021-12-23 $36.45 $36.45 $36.45 $36.45 $35.42 300
2021-12-22 $34.94 $34.94 $34.94 $34.94 $33.95 14
2021-12-21 $34.94 $34.94 $34.94 $34.94 $33.95 0
2021-12-20 $34.94 $34.94 $34.94 $34.94 $33.95 0
2021-12-17 $34.94 $34.94 $34.94 $34.94 $33.95 0
2021-12-16 $34.94 $34.94 $34.94 $34.94 $33.95 0
2021-12-15 $34.94 $34.94 $34.94 $34.94 $33.95 0
2021-12-14 $34.94 $34.94 $34.94 $34.94 $33.95 501
2021-12-13 $33.90 $33.90 $33.90 $33.90 $32.94 225
2021-12-10 $34.86 $35.00 $34.86 $35.00 $34.01 475
2021-12-09 $35.25 $35.25 $35.25 $35.25 $34.25 60
2021-12-08 $35.25 $35.25 $35.25 $35.25 $34.25 38
2021-12-07 $35.25 $35.25 $35.25 $35.25 $34.25 318
2021-12-06 $35.25 $35.25 $35.25 $35.25 $34.25 15
2021-12-03 $35.25 $35.25 $35.25 $35.25 $34.25 678
2021-12-02 $35.26 $35.26 $35.26 $35.26 $34.26 60
2021-12-01 $35.26 $35.26 $35.26 $35.26 $34.26 0
2021-11-30 $35.26 $35.26 $35.26 $35.26 $34.26 129
2021-11-29 $35.29 $35.29 $35.29 $35.29 $34.29 31
2021-11-26 $35.29 $35.29 $35.29 $35.29 $34.29 0
2021-11-24 $35.29 $35.29 $35.29 $35.29 $34.29 3
2021-11-23 $35.45 $35.45 $35.29 $35.29 $34.29 200
2021-11-22 $36.15 $36.15 $36.15 $36.15 $35.13 0
2021-11-19 $36.15 $36.15 $36.15 $36.15 $35.13 129
2021-11-18 $36.00 $36.00 $36.00 $36.00 $34.98 516
2021-11-17 $35.80 $35.80 $35.80 $35.80 $34.79 5,000
2021-11-16 $35.80 $35.80 $35.80 $35.80 $34.79 0
2021-11-15 $35.80 $35.80 $35.80 $35.80 $34.79 200
2021-11-12 $36.34 $36.34 $35.50 $35.50 $34.49 675
2021-11-11 $35.20 $35.20 $35.20 $35.20 $34.20 100
2021-11-10 $35.22 $35.22 $35.22 $35.22 $34.22 183
2021-11-09 $33.78 $34.00 $33.78 $34.00 $33.04 350
2021-11-08 $32.62 $32.62 $32.62 $32.62 $31.70 70
2021-11-05 $32.62 $32.62 $32.62 $32.62 $31.70 17
2021-11-04 $32.62 $32.62 $32.62 $32.62 $31.70 50
2021-11-03 $32.62 $32.62 $32.62 $32.62 $31.70 106
2021-11-02 $31.19 $31.19 $31.19 $31.19 $30.31 33
2021-11-01 $31.19 $31.19 $31.19 $31.19 $30.31 33
2021-10-29 $31.19 $31.19 $31.19 $31.19 $30.31 67
2021-10-28 $32.33 $32.33 $31.19 $31.19 $30.31 393
2021-10-27 $32.34 $32.34 $32.20 $32.20 $31.29 836
2021-10-26 $32.91 $32.91 $32.34 $32.34 $31.42 2,265
2021-10-25 $34.86 $34.86 $34.86 $34.86 $33.87 33
2021-10-22 $34.86 $34.86 $34.86 $34.86 $33.87 0
2021-10-21 $34.86 $34.86 $34.86 $34.86 $33.87 160
2021-10-20 $35.24 $35.24 $35.24 $35.24 $34.24 112
2021-10-19 $34.79 $35.30 $34.79 $35.20 $34.20 668
2021-10-18 $32.99 $32.99 $32.99 $32.99 $32.06 0
2021-10-15 $32.99 $32.99 $32.99 $32.99 $32.06 43
2021-10-14 $32.99 $32.99 $32.99 $32.99 $32.06 117
2021-10-13 $34.00 $34.00 $32.71 $32.71 $31.78 551
2021-10-12 $33.75 $33.75 $33.75 $33.75 $32.79 0
2021-10-11 $33.04 $33.75 $33.04 $33.75 $32.79 438
2021-10-08 $33.00 $33.25 $33.00 $33.25 $32.31 408
2021-10-07 $33.30 $33.30 $33.30 $33.30 $32.36 296
2021-10-06 $32.18 $32.18 $32.18 $32.18 $31.27 1,966
2021-10-05 $32.18 $32.18 $32.18 $32.18 $31.27 0
2021-10-04 $32.18 $32.18 $32.18 $32.18 $31.27 1
2021-10-01 $32.18 $32.18 $32.18 $32.18 $31.27 112
2021-09-30 $32.18 $32.18 $32.18 $32.18 $31.27 0
2021-09-29 $32.18 $32.18 $32.18 $32.18 $31.20 1,250
2021-09-28 $32.18 $32.18 $32.18 $32.18 $31.20 0
2021-09-27 $32.18 $32.18 $32.18 $32.18 $31.20 0
2021-09-24 $32.18 $32.18 $32.18 $32.18 $31.20 0
2021-09-23 $32.18 $32.18 $32.18 $32.18 $31.20 1,056
2021-09-22 $31.15 $31.15 $31.15 $31.15 $30.20 427
2021-09-21 $31.48 $31.48 $31.48 $31.48 $30.51 120
2021-09-20 $30.88 $31.00 $30.88 $31.00 $30.05 648
2021-09-17 $32.00 $32.20 $32.00 $32.20 $31.22 213
2021-09-16 $32.10 $32.10 $32.10 $32.10 $31.12 12,745
2021-09-15 $31.20 $32.10 $31.20 $32.10 $31.12 1,000
2021-09-14 $30.99 $30.99 $30.99 $30.99 $30.04 0
2021-09-13 $30.99 $30.99 $30.99 $30.99 $30.04 20
2021-09-10 $30.99 $30.99 $30.99 $30.99 $30.04 0
2021-09-09 $29.88 $30.99 $29.88 $30.99 $30.04 4,290
2021-09-08 $30.53 $30.53 $30.53 $30.53 $29.60 786
2021-09-07 $31.50 $31.58 $31.27 $31.27 $30.31 2,350
2021-09-03 $31.91 $31.91 $31.91 $31.91 $30.93 110
2021-09-02 $30.85 $31.87 $30.85 $31.87 $30.90 347
2021-09-01 $30.60 $30.60 $30.60 $30.60 $29.66 500
2021-08-31 $30.11 $30.11 $30.11 $30.11 $29.19 139
2021-08-30 $30.11 $30.11 $30.11 $30.11 $29.19 290
2021-08-27 $31.05 $31.05 $31.05 $31.05 $30.10 4,753
2021-08-26 $31.58 $31.58 $31.58 $31.58 $30.61 15
2021-08-25 $31.58 $31.58 $31.58 $31.58 $30.61 35
2021-08-24 $31.58 $31.58 $31.58 $31.58 $30.61 140
2021-08-23 $30.40 $30.40 $30.40 $30.40 $29.47 0
2021-08-20 $30.44 $30.44 $30.40 $30.40 $29.47 530
2021-08-19 $31.60 $31.60 $31.60 $31.60 $30.63 210
2021-08-18 $32.38 $32.38 $32.38 $32.38 $31.39 16
2021-08-17 $32.05 $32.38 $32.05 $32.38 $31.39 617
2021-08-16 $33.00 $33.00 $33.00 $33.00 $31.99 0
2021-08-13 $33.05 $33.05 $33.05 $33.05 $32.04 380
2021-08-12 $33.05 $33.05 $33.05 $33.05 $32.04 0
2021-08-11 $33.05 $33.05 $33.05 $33.05 $32.04 380
2021-08-10 $33.05 $33.05 $33.05 $33.05 $32.04 0
2021-08-09 $33.50 $33.50 $33.05 $33.05 $32.04 958
2021-08-06 $33.33 $33.48 $33.30 $33.30 $32.28 659
2021-08-05 $33.55 $33.55 $33.55 $33.55 $32.52 40
2021-08-04 $33.55 $33.55 $33.55 $33.55 $32.52 177
2021-08-03 $33.35 $33.55 $33.35 $33.55 $32.52 540
2021-08-02 $33.34 $33.35 $33.33 $33.33 $32.31 2,100
2021-07-30 $33.24 $33.54 $33.24 $33.54 $32.51 300
2021-07-29 $33.20 $33.20 $33.20 $33.20 $32.19 2,000
2021-07-28 $31.77 $31.77 $31.77 $31.77 $30.80 100
2021-07-27 $31.94 $31.94 $31.70 $31.70 $30.73 250
2021-07-26 $32.04 $32.04 $31.60 $31.60 $30.63 2,684
2021-07-23 $32.10 $32.10 $31.60 $31.60 $30.63 3,518
2021-07-22 $32.61 $32.61 $32.61 $32.61 $31.61 76,000
2021-07-21 $31.00 $31.00 $31.00 $31.00 $30.05 1,417
2021-07-20 $31.50 $33.00 $31.50 $33.00 $31.99 340
2021-07-19 $34.00 $34.00 $34.00 $34.00 $32.96 958
2021-07-16 $35.00 $35.00 $35.00 $35.00 $33.93 200
2021-07-15 $35.80 $35.80 $35.80 $35.80 $34.71 0
2021-07-14 $35.80 $35.80 $35.80 $35.80 $34.71 25
2021-07-13 $35.80 $35.80 $35.80 $35.80 $34.71 0
2021-07-12 $35.63 $35.80 $35.63 $35.80 $34.71 500
2021-07-09 $36.25 $36.25 $36.25 $36.25 $35.14 0
2021-07-08 $36.25 $36.25 $36.25 $36.25 $35.14 108
2021-07-07 $36.25 $36.25 $36.25 $36.25 $35.14 127
2021-07-06 $36.25 $36.25 $36.25 $36.25 $35.14 0
2021-07-02 $36.20 $36.25 $36.20 $36.25 $35.14 876
2021-07-01 $36.95 $36.95 $36.95 $36.95 $35.82 48
2021-06-30 $36.95 $36.95 $36.95 $36.95 $35.82 100
2021-06-29 $35.45 $35.45 $35.25 $35.25 $34.17 346
2021-06-28 $37.50 $37.50 $37.50 $37.50 $36.35 5
2021-06-25 $37.50 $37.50 $37.50 $37.50 $36.35 10
2021-06-24 $37.50 $37.50 $37.50 $37.50 $36.35 61
2021-06-23 $36.10 $37.50 $36.10 $37.50 $36.35 537
2021-06-22 $34.96 $34.96 $34.96 $34.96 $33.89 7
2021-06-21 $34.96 $34.96 $34.96 $34.96 $33.89 251
2021-06-18 $35.15 $35.15 $35.15 $35.15 $34.08 270
2021-06-17 $36.75 $36.75 $36.75 $36.75 $35.63 0
2021-06-16 $35.98 $36.75 $35.98 $36.75 $35.63 1,531
2021-06-15 $35.69 $35.69 $35.69 $35.69 $34.60 116
2021-06-14 $36.50 $36.50 $36.50 $36.50 $35.38 150
2021-06-11 $36.50 $36.50 $36.50 $36.50 $35.38 0
2021-06-10 $36.50 $36.50 $36.50 $36.50 $35.38 1,516
2021-06-09 $36.42 $36.50 $35.99 $36.50 $35.38 53,940
2021-06-08 $35.66 $35.66 $35.66 $35.66 $34.57 897
2021-06-07 $34.60 $35.83 $34.60 $35.83 $34.73 1,037
2021-06-04 $37.25 $37.25 $37.25 $37.25 $36.11 86
2021-06-03 $37.25 $37.25 $37.25 $37.25 $36.11 0
2021-06-02 $37.25 $37.25 $37.25 $37.25 $36.11 0
2021-06-01 $37.25 $37.25 $37.25 $37.25 $36.11 15
2021-05-28 $37.76 $37.76 $37.25 $37.25 $36.11 1,831
2021-05-27 $35.90 $35.90 $35.90 $35.90 $34.80 0
2021-05-26 $35.90 $35.90 $35.90 $35.90 $34.80 0
2021-05-25 $35.90 $35.90 $35.90 $35.90 $34.80 435
2021-05-24 $37.25 $37.25 $37.25 $37.25 $36.11 100
2021-05-21 $38.63 $38.63 $37.25 $37.25 $36.11 1,079
2021-05-20 $37.25 $37.25 $37.25 $37.25 $36.11 1,120
2021-05-19 $35.95 $35.95 $35.95 $35.95 $34.85 585
2021-05-18 $36.50 $36.50 $36.50 $36.50 $35.38 580
2021-05-17 $35.73 $35.73 $35.73 $35.73 $34.63 1
2021-05-14 $35.73 $35.73 $35.73 $35.73 $34.63 0
2021-05-13 $35.73 $35.73 $35.73 $35.73 $34.63 0
2021-05-12 $35.73 $35.73 $35.73 $35.73 $34.63 0
2021-05-11 $35.73 $35.73 $35.73 $35.73 $34.63 6
2021-05-10 $35.73 $35.73 $35.73 $35.73 $34.63 9,300
2021-05-07 $36.48 $36.48 $36.45 $36.45 $35.34 700
2021-05-06 $37.00 $37.00 $37.00 $37.00 $35.87 0
2021-05-05 $37.00 $37.00 $37.00 $37.00 $35.87 0
2021-05-04 $37.24 $37.25 $37.00 $37.00 $35.87 414
2021-05-03 $35.26 $35.26 $35.26 $35.26 $34.18 231
2021-04-30 $35.30 $35.30 $35.26 $35.26 $34.18 7,098
2021-04-29 $35.00 $35.87 $35.00 $35.87 $34.77 1,330
2021-04-28 $34.63 $34.63 $34.63 $34.63 $33.57 575
2021-04-27 $34.86 $34.86 $34.18 $34.78 $33.72 516
2021-04-26 $34.20 $34.90 $33.65 $34.90 $33.83 12,927
2021-04-23 $33.00 $33.00 $33.00 $33.00 $31.99 8
2021-04-22 $33.07 $33.07 $33.00 $33.00 $31.99 1,100
2021-04-21 $32.93 $32.93 $32.93 $32.93 $31.92 332
2021-04-20 $33.85 $33.85 $32.90 $33.14 $32.12 930
2021-04-19 $34.35 $34.35 $34.35 $34.35 $33.30 135
2021-04-16 $31.69 $31.69 $31.69 $31.69 $30.72 78
2021-04-15 $31.73 $31.73 $31.69 $31.69 $30.72 300
2021-04-14 $31.26 $31.70 $31.26 $31.70 $30.73 6,700
2021-04-13 $31.31 $31.31 $31.31 $31.31 $30.35 2
2021-04-12 $31.31 $31.31 $31.31 $31.31 $30.35 2
2021-04-09 $31.31 $31.31 $31.31 $31.31 $30.35 1,132
2021-04-08 $29.70 $29.70 $29.70 $29.70 $28.79 0
2021-04-07 $29.70 $29.70 $29.70 $29.70 $28.66 0
2021-04-06 $29.70 $29.70 $29.70 $29.70 $28.66 1,768
2021-04-05 $29.79 $29.79 $29.50 $29.70 $28.66 905
2021-04-01 $30.79 $30.79 $30.79 $30.79 $29.71 425
2021-03-31 $30.79 $30.79 $30.79 $30.79 $29.71 70
2021-03-30 $30.80 $30.80 $30.25 $30.79 $29.71 2,200
2021-03-29 $31.75 $31.75 $31.75 $31.75 $30.63 0
2021-03-26 $31.75 $31.75 $31.75 $31.75 $30.63 52
2021-03-25 $30.94 $32.11 $30.94 $31.75 $30.63 1,450
2021-03-24 $30.50 $30.51 $30.50 $30.51 $29.43 2,900
2021-03-23 $30.60 $30.60 $29.50 $29.50 $28.46 1,220
2021-03-22 $29.71 $31.15 $29.71 $31.15 $30.06 4,375
2021-03-19 $31.00 $31.00 $31.00 $31.00 $29.91 8
2021-03-18 $32.00 $32.70 $29.98 $31.00 $29.91 5,061
2021-03-17 $34.60 $34.60 $34.60 $34.60 $33.38 0
2021-03-16 $34.49 $34.60 $34.47 $34.60 $33.38 1,444
2021-03-15 $35.10 $35.10 $34.66 $34.66 $33.44 1,410
2021-03-12 $34.15 $34.45 $34.15 $34.45 $33.24 574
2021-03-11 $34.14 $34.14 $34.14 $34.14 $32.94 3,932
2021-03-10 $32.90 $32.90 $32.90 $32.90 $31.74 0
2021-03-09 $34.04 $34.04 $32.90 $32.90 $31.74 228
2021-03-08 $32.01 $32.01 $32.01 $32.01 $30.88 0
2021-03-05 $32.01 $32.20 $32.01 $32.01 $30.88 1,849
2021-03-04 $33.14 $33.14 $33.14 $33.14 $31.98 0
2021-03-03 $33.14 $33.14 $33.14 $33.14 $31.98 3,621
2021-03-02 $33.14 $33.14 $33.14 $33.14 $31.98 41
2021-03-01 $33.11 $33.14 $33.11 $33.14 $31.98 366
2021-02-26 $33.77 $33.77 $33.77 $33.77 $32.58 0
2021-02-25 $33.77 $33.77 $33.77 $33.77 $32.58 0
2021-02-24 $33.72 $33.77 $33.72 $33.77 $32.58 1,075
2021-02-23 $33.26 $34.15 $33.18 $34.15 $32.95 1,201
2021-02-22 $32.85 $32.85 $32.85 $32.85 $31.70 240
2021-02-19 $33.37 $33.80 $33.37 $33.80 $32.61 1,152
2021-02-18 $34.15 $34.15 $34.15 $34.15 $32.95 30
2021-02-17 $34.15 $34.15 $34.15 $34.15 $32.95 30
2021-02-16 $34.15 $34.15 $34.15 $34.15 $32.95 14
2021-02-12 $34.15 $34.15 $34.15 $34.15 $32.95 30
2021-02-11 $34.15 $34.15 $34.15 $34.15 $32.95 15,213
2021-02-10 $33.66 $33.66 $33.66 $33.66 $32.48 154
2021-02-09 $33.66 $33.66 $33.66 $33.66 $32.48 0
2021-02-08 $33.66 $33.66 $33.66 $33.66 $32.48 0
2021-02-05 $33.66 $33.66 $33.66 $33.66 $32.48 154
2021-02-04 $32.30 $32.76 $32.30 $32.76 $31.61 2,217
2021-02-03 $31.96 $31.96 $31.96 $31.96 $30.84 79
2021-02-02 $32.27 $32.27 $31.96 $31.96 $30.84 228
2021-02-01 $33.63 $33.63 $33.63 $33.63 $32.44 146
2021-01-29 $33.63 $33.63 $33.63 $33.63 $32.44 541
2021-01-28 $31.47 $31.47 $31.47 $31.47 $30.36 12
2021-01-27 $31.47 $31.47 $31.47 $31.47 $30.36 500
2021-01-26 $31.65 $31.65 $31.65 $31.65 $30.54 36
2021-01-25 $31.65 $31.65 $31.65 $31.65 $30.54 115
2021-01-22 $31.66 $31.66 $31.65 $31.65 $30.54 600
2021-01-21 $31.20 $31.20 $31.20 $31.20 $30.10 0
2021-01-20 $31.20 $31.20 $31.20 $31.20 $30.10 915
2021-01-19 $30.83 $30.83 $30.83 $30.83 $29.75 210
2021-01-15 $32.00 $32.21 $31.80 $32.21 $31.08 930
2021-01-14 $31.89 $32.71 $31.75 $31.75 $30.63 940
2021-01-13 $31.80 $31.80 $31.80 $31.80 $30.68 222
2021-01-12 $33.51 $33.51 $32.40 $32.40 $31.26 4,301
2021-01-11 $32.90 $33.30 $32.90 $33.30 $32.13 440
2021-01-08 $33.53 $33.53 $33.35 $33.35 $32.18 418
2021-01-07 $33.54 $33.54 $32.80 $32.80 $31.65 470
2021-01-06 $33.09 $33.09 $33.09 $33.09 $31.93 100
2021-01-05 $34.32 $34.32 $34.32 $34.32 $33.11 116
2021-01-04 $34.93 $34.93 $34.42 $34.43 $33.22 1,113
2020-12-31 $34.95 $34.99 $34.95 $34.99 $33.76 510
2020-12-30 $34.66 $34.66 $34.66 $34.66 $33.44 280
2020-12-29 $32.90 $32.90 $32.90 $32.90 $31.74 0
2020-12-28 $34.15 $34.15 $32.90 $32.90 $31.74 350
2020-12-24 $32.10 $32.10 $32.10 $32.10 $30.97 38
2020-12-23 $32.14 $32.14 $32.10 $32.10 $30.97 512
2020-12-22 $30.85 $31.80 $30.85 $31.80 $30.68 921
2020-12-21 $30.89 $30.89 $30.89 $30.89 $29.80 0
2020-12-18 $30.89 $30.89 $30.89 $30.89 $29.80 130
2020-12-17 $30.20 $30.20 $30.20 $30.20 $29.14 110
2020-12-16 $30.20 $30.20 $30.20 $30.20 $29.14 21
2020-12-15 $30.20 $30.20 $30.20 $30.20 $29.14 150
2020-12-14 $30.09 $30.09 $30.05 $30.05 $28.99 338
2020-12-11 $32.25 $32.25 $32.25 $32.25 $31.12 73
2020-12-10 $32.25 $32.25 $32.25 $32.25 $31.12 277
2020-12-09 $33.50 $33.50 $33.50 $33.50 $32.32 5
2020-12-08 $33.50 $33.50 $33.50 $33.50 $32.32 6,000
2020-12-07 $33.50 $33.50 $33.50 $33.50 $32.32 150
2020-12-04 $33.46 $33.50 $33.46 $33.50 $32.32 485
2020-12-03 $33.84 $33.84 $33.84 $33.84 $32.65 509
2020-12-02 $33.05 $33.05 $33.05 $33.05 $31.89 13
2020-12-01 $32.85 $33.05 $32.85 $33.05 $31.89 650
2020-11-30 $31.89 $31.89 $31.89 $31.89 $30.77 100
2020-11-27 $31.89 $31.89 $31.89 $31.89 $30.77 0
2020-11-25 $31.89 $31.89 $31.89 $31.89 $30.77 0
2020-11-24 $31.89 $31.89 $31.89 $31.89 $30.77 60
2020-11-23 $31.89 $31.89 $31.89 $31.89 $30.77 100
2020-11-20 $32.35 $32.48 $32.35 $32.48 $31.33 700
2020-11-19 $31.11 $31.45 $31.00 $31.45 $30.34 439
2020-11-18 $32.10 $32.10 $31.80 $31.80 $30.68 600
2020-11-17 $30.58 $30.58 $30.58 $30.58 $29.51 0
2020-11-16 $30.58 $30.58 $30.58 $30.58 $29.51 6
2020-11-13 $30.78 $30.78 $30.58 $30.58 $29.51 400
2020-11-12 $31.75 $31.75 $31.75 $31.75 $30.63 300
2020-11-11 $32.45 $32.45 $32.45 $32.45 $31.31 100
2020-11-10 $32.40 $33.03 $32.40 $33.03 $31.86 825
2020-11-09 $30.50 $31.26 $30.40 $31.08 $29.99 2,327
2020-11-06 $28.11 $28.11 $28.11 $28.11 $27.12 500
2020-11-05 $28.31 $28.31 $28.31 $28.31 $27.31 645
2020-11-04 $28.00 $28.00 $27.95 $27.95 $26.97 2,247
2020-11-03 $28.19 $28.19 $28.19 $28.19 $27.20 28
2020-11-02 $28.19 $28.19 $28.19 $28.19 $27.20 93
2020-10-30 $28.19 $28.19 $28.19 $28.19 $27.20 0
2020-10-29 $28.15 $28.91 $28.15 $28.19 $27.20 15,225
2020-10-28 $28.93 $28.93 $28.64 $28.64 $27.63 203
2020-10-27 $29.92 $29.92 $29.92 $29.92 $28.86 1,000
2020-10-26 $29.92 $29.92 $29.92 $29.92 $28.86 100
2020-10-23 $29.01 $29.06 $29.01 $29.06 $28.04 614
2020-10-22 $28.75 $28.75 $28.25 $28.25 $27.26 550
2020-10-21 $28.63 $28.63 $28.63 $28.63 $27.62 0
2020-10-20 $28.68 $28.68 $28.63 $28.63 $27.62 674
2020-10-19 $28.01 $28.01 $28.01 $28.01 $27.02 10
2020-10-16 $28.01 $28.01 $28.01 $28.01 $27.02 65
2020-10-15 $28.01 $28.01 $28.01 $28.01 $27.02 0
2020-10-14 $28.01 $28.01 $28.01 $28.01 $27.02 1,020
2020-10-13 $28.01 $28.01 $28.01 $28.01 $27.02 566
2020-10-12 $28.10 $29.06 $28.10 $29.06 $28.04 3,396
2020-10-09 $28.11 $28.11 $28.11 $28.11 $27.12 20
2020-10-08 $28.11 $28.11 $28.11 $28.11 $27.12 410
2020-10-07 $29.88 $29.88 $29.88 $29.88 $28.83 20
2020-10-06 $29.88 $29.88 $29.88 $29.88 $28.83 0
2020-10-05 $29.88 $29.88 $29.88 $29.88 $28.83 0
2020-10-02 $29.88 $29.88 $29.88 $29.88 $28.83 1,011
2020-10-01 $29.85 $29.85 $29.85 $29.85 $28.80 175
2020-09-30 $29.49 $29.49 $29.49 $29.49 $28.45 115
2020-09-29 $30.47 $30.50 $30.47 $30.50 $29.43 4,183
2020-09-28 $29.35 $29.35 $29.35 $29.35 $28.32 100
2020-09-25 $29.80 $30.00 $29.80 $30.00 $28.95 200
2020-09-24 $30.03 $30.03 $30.03 $30.03 $28.97 4,000
2020-09-23 $29.80 $29.80 $29.80 $29.80 $28.75 1,000
2020-09-22 $29.80 $29.80 $29.80 $29.80 $28.75 215
2020-09-21 $30.85 $30.85 $30.85 $30.85 $29.77 0
2020-09-18 $30.85 $30.85 $30.85 $30.85 $29.77 45
2020-09-17 $30.97 $30.97 $30.85 $30.85 $29.77 1,020
2020-09-16 $30.75 $31.00 $30.50 $31.00 $29.91 1,095
2020-09-15 $28.13 $28.50 $28.13 $28.22 $27.22 957
2020-09-14 $26.50 $26.50 $26.50 $26.50 $25.57 48
2020-09-11 $26.50 $26.50 $26.50 $26.50 $25.57 200
2020-09-10 $27.30 $27.30 $27.00 $27.00 $26.05 850
2020-09-09 $27.90 $28.01 $27.90 $28.01 $27.03 241
2020-09-08 $27.55 $27.55 $27.55 $27.55 $26.58 725
2020-09-04 $27.10 $27.10 $27.10 $27.10 $26.14 350
2020-09-03 $27.50 $27.50 $27.50 $27.50 $26.53 100
2020-09-02 $27.88 $27.88 $27.88 $27.88 $26.90 0
2020-09-01 $27.88 $27.88 $27.88 $27.88 $26.90 125
2020-08-31 $27.50 $27.50 $27.50 $27.50 $26.53 0
2020-08-28 $27.50 $27.50 $27.50 $27.50 $26.53 29
2020-08-27 $27.50 $27.50 $27.50 $27.50 $26.53 1,025
2020-08-26 $28.25 $28.25 $28.25 $28.25 $27.26 20
2020-08-25 $28.25 $28.25 $28.25 $28.25 $27.26 800
2020-08-24 $27.90 $27.90 $27.80 $27.80 $26.82 302
2020-08-21 $27.64 $28.01 $27.14 $27.15 $26.20 1,865
2020-08-20 $29.65 $29.65 $29.65 $29.65 $28.61 50
2020-08-19 $29.65 $29.65 $29.65 $29.65 $28.61 554
2020-08-18 $30.47 $30.47 $29.77 $29.77 $28.72 1,000
2020-08-17 $30.18 $30.18 $30.18 $30.18 $29.11 165
2020-08-14 $29.10 $29.10 $29.10 $29.10 $28.08 20
2020-08-13 $29.10 $29.10 $29.10 $29.10 $28.08 7
2020-08-12 $29.77 $29.77 $29.10 $29.10 $28.08 300
2020-08-11 $30.03 $30.03 $30.03 $30.03 $28.97 107
2020-08-10 $30.03 $30.03 $30.03 $30.03 $28.97 20
2020-08-07 $30.03 $30.03 $30.03 $30.03 $28.97 0
2020-08-06 $30.03 $30.03 $30.03 $30.03 $28.97 125
2020-08-05 $28.09 $28.09 $28.09 $28.09 $27.10 0
2020-08-04 $28.09 $28.09 $28.09 $28.09 $27.10 10
2020-08-03 $28.09 $28.09 $28.09 $28.09 $27.10 0
2020-07-31 $28.09 $28.09 $28.09 $28.09 $27.10 0
2020-07-30 $28.09 $28.09 $28.09 $28.09 $27.10 65
2020-07-29 $28.09 $28.09 $28.09 $28.09 $27.10 200
2020-07-28 $27.45 $27.93 $27.45 $27.93 $26.94 780
2020-07-27 $27.43 $28.33 $27.43 $28.33 $27.33 1,100
2020-07-24 $27.43 $27.43 $27.43 $27.43 $26.46 10
2020-07-23 $27.57 $27.57 $27.43 $27.43 $26.46 325
2020-07-22 $27.35 $27.35 $27.35 $27.35 $26.39 255
2020-07-21 $27.85 $27.85 $27.85 $27.85 $26.87 336
2020-07-17 $28.95 $28.95 $28.95 $28.95 $27.93 17
2020-07-16 $29.75 $29.75 $28.95 $28.95 $27.93 1,403
2020-07-15 $29.70 $30.23 $29.70 $30.00 $28.94 2,933
2020-07-14 $30.00 $30.00 $30.00 $30.00 $28.95 3
2020-07-13 $30.00 $30.00 $30.00 $30.00 $28.95 200
2020-07-10 $29.40 $30.00 $29.40 $30.00 $28.94 700
2020-07-09 $29.01 $29.01 $29.01 $29.01 $27.99 35
2020-07-07 $28.60 $29.01 $28.60 $29.01 $27.99 1,076
2020-07-06 $27.95 $28.46 $27.95 $28.46 $27.46 475
2020-07-02 $25.85 $25.85 $25.85 $25.85 $24.94 119
2020-07-01 $25.29 $25.29 $25.29 $25.29 $24.40 150
2020-06-30 $25.75 $25.75 $25.26 $25.26 $24.37 2,325
2020-06-29 $26.49 $26.49 $26.49 $26.49 $25.56 187
2020-06-26 $26.55 $26.55 $26.55 $26.55 $25.62 1,151
2020-06-25 $25.90 $25.90 $25.90 $25.90 $24.99 207
2020-06-24 $26.08 $26.08 $26.08 $26.08 $25.16 744
2020-06-23 $26.85 $26.85 $26.85 $26.85 $25.91 940
2020-06-22 $25.91 $25.91 $25.91 $25.91 $25.00 263
2020-06-19 $26.30 $26.30 $25.35 $25.35 $24.46 456
2020-06-17 $25.88 $25.88 $25.88 $25.88 $24.97 775
2020-06-16 $22.52 $22.52 $22.52 $22.52 $21.73 10
2020-06-15 $22.52 $22.52 $22.52 $22.52 $21.73 103
2020-06-12 $24.95 $24.95 $22.52 $22.52 $21.73 2,400
2020-06-10 $24.40 $24.40 $24.40 $24.40 $23.54 381
2020-06-09 $24.61 $24.61 $23.80 $23.80 $22.96 829
2020-06-08 $24.53 $24.53 $24.53 $24.53 $23.67 120
2020-06-05 $25.18 $25.72 $25.18 $25.70 $24.80 629
2020-06-04 $26.34 $26.34 $26.34 $26.34 $25.41 8
2020-06-03 $26.66 $26.67 $26.34 $26.34 $25.41 1,100
2020-06-01 $25.30 $25.68 $25.30 $25.68 $24.78 830
2020-05-29 $25.20 $25.20 $25.20 $25.20 $24.31 100
2020-05-28 $25.67 $25.67 $25.59 $25.59 $24.69 501
2020-05-27 $24.00 $24.25 $24.00 $24.25 $23.40 201
2020-05-26 $23.44 $23.44 $23.30 $23.30 $22.48 1,255
2020-05-21 $21.28 $21.28 $21.24 $21.24 $20.49 500
2020-05-20 $20.40 $21.19 $20.40 $21.19 $20.45 300
2020-05-19 $20.80 $20.80 $20.80 $20.80 $20.06 112
2020-05-18 $21.15 $21.15 $20.84 $20.84 $20.11 407
2020-05-15 $19.98 $19.98 $19.98 $19.98 $19.28 75
2020-05-14 $19.98 $19.98 $19.98 $19.98 $19.28 347
2020-05-13 $20.61 $20.61 $20.61 $20.61 $19.88 65
2020-05-12 $20.61 $20.61 $20.61 $20.61 $19.88 2,240
2020-05-11 $23.34 $23.34 $23.34 $23.34 $22.52 39
2020-05-08 $23.02 $23.34 $23.02 $23.34 $22.52 2,109
2020-05-07 $22.13 $22.13 $22.05 $22.05 $21.28 770
2020-05-06 $21.42 $21.42 $21.42 $21.42 $20.67 150
2020-05-05 $21.43 $21.43 $21.43 $21.43 $20.67 20
2020-05-04 $21.43 $21.43 $21.43 $21.43 $20.67 1
2020-05-01 $21.35 $21.43 $21.35 $21.43 $20.67 200
2020-04-30 $21.58 $21.58 $21.58 $21.58 $20.82 850
2020-04-29 $20.99 $21.33 $20.95 $21.33 $20.58 1,372
2020-04-28 $22.50 $22.50 $22.50 $22.50 $21.71 160
2020-04-27 $22.50 $22.50 $22.50 $22.50 $21.71 117
2020-04-24 $20.66 $20.74 $20.66 $20.74 $20.01 1,645
2020-04-23 $19.16 $19.44 $18.82 $19.44 $18.76 1,036
2020-04-22 $18.71 $19.01 $18.71 $18.74 $18.08 5,190
2020-04-21 $17.37 $17.37 $17.37 $17.37 $16.76 325
2020-04-20 $17.15 $17.79 $17.15 $17.79 $17.16 1,267
2020-04-17 $17.22 $17.86 $17.18 $17.86 $17.23 1,067
2020-04-16 $16.21 $16.21 $16.21 $16.21 $15.64 200
2020-04-15 $15.67 $15.67 $15.67 $15.67 $15.12 50
2020-04-14 $16.05 $16.75 $15.67 $15.67 $15.12 1,313
2020-04-13 $16.31 $16.31 $16.31 $16.31 $15.74 30
2020-04-09 $16.08 $16.31 $15.83 $16.31 $15.74 2,143
2020-04-08 $15.80 $16.60 $15.80 $16.09 $15.52 1,325
2020-04-07 $15.63 $15.63 $15.59 $15.59 $15.04 1,021
2020-04-06 $13.78 $13.78 $13.78 $13.78 $13.29 111
2020-04-03 $13.78 $13.78 $13.78 $13.78 $13.29 12,050
2020-04-02 $14.82 $14.82 $14.82 $14.82 $14.30 125
2020-04-01 $14.58 $14.58 $14.58 $14.58 $14.07 155
2020-03-31 $14.25 $14.25 $14.25 $14.25 $13.75 150
2020-03-30 $14.33 $14.33 $14.33 $14.33 $13.83 110
2020-03-27 $14.10 $14.33 $13.70 $14.33 $13.83 4,371
2020-03-26 $14.25 $14.25 $14.25 $14.25 $13.75 307
2020-03-25 $14.25 $14.25 $14.25 $14.25 $13.75 250
2020-03-24 $12.00 $14.10 $12.00 $14.10 $13.60 1,719
2020-03-23 $10.56 $10.58 $10.56 $10.58 $10.20 290
2020-03-20 $11.71 $11.74 $10.30 $10.30 $9.94 8,680
2020-03-19 $10.70 $10.70 $10.70 $10.70 $10.32 1,515
2020-03-18 $11.00 $11.60 $10.96 $10.98 $10.59 2,058
2020-03-17 $11.22 $12.60 $11.22 $12.60 $12.16 989
2020-03-16 $12.70 $12.70 $12.70 $12.70 $12.25 525
2020-03-13 $14.65 $14.65 $14.65 $14.65 $14.14 15
2020-03-12 $12.70 $14.65 $12.70 $14.65 $14.14 4,204
2020-03-11 $14.00 $14.18 $13.92 $13.92 $13.43 400
2020-03-10 $15.33 $15.33 $15.00 $15.00 $14.47 1,100
2020-03-09 $15.11 $15.11 $14.91 $14.91 $14.39 918
2020-03-06 $16.44 $16.44 $15.98 $16.41 $15.84 461
2020-03-05 $16.78 $16.78 $16.78 $16.78 $16.19 1,387
2020-03-04 $16.62 $16.69 $16.51 $16.51 $15.93 458
2020-03-03 $16.50 $16.50 $16.50 $16.50 $15.92 25
2020-03-02 $16.00 $16.54 $16.00 $16.50 $15.92 1,400
2020-02-28 $16.04 $16.04 $16.04 $16.04 $15.48 279
2020-02-27 $17.19 $17.19 $16.95 $16.95 $16.35 3,900
2020-02-26 $17.82 $17.82 $17.25 $17.25 $16.64 4,425
2020-02-25 $18.00 $18.50 $18.00 $18.23 $17.58 2,285
2020-02-24 $18.32 $18.35 $18.32 $18.35 $17.71 1,220
2020-02-19 $18.89 $19.18 $18.89 $19.18 $18.51 690
2020-02-18 $18.44 $18.74 $18.44 $18.70 $18.04 969
2020-02-14 $19.00 $19.00 $19.00 $19.00 $18.33 820
2020-02-13 $19.50 $19.50 $19.50 $19.50 $18.81 375
2020-02-12 $19.29 $19.53 $19.29 $19.51 $18.82 1,544
2020-02-10 $18.60 $18.60 $18.60 $18.60 $17.95 255
2020-02-07 $18.15 $18.15 $18.15 $18.15 $17.51 266
2020-02-06 $18.32 $18.32 $18.32 $18.32 $17.68 105
2020-02-05 $17.74 $17.74 $17.74 $17.74 $17.12 60
2020-02-04 $17.74 $17.74 $17.74 $17.74 $17.12 200
2020-02-03 $17.84 $17.84 $17.55 $17.55 $16.93 451
2020-01-31 $18.60 $18.60 $18.44 $18.44 $17.79 594
2020-01-30 $18.55 $18.78 $18.50 $18.78 $18.12 763
2020-01-29 $18.77 $18.80 $18.73 $18.80 $18.14 1,694
2020-01-28 $18.84 $18.84 $18.55 $18.78 $18.12 32,445
2020-01-27 $19.25 $19.47 $19.25 $19.47 $18.78 1,935
2020-01-24 $20.65 $20.65 $19.95 $19.95 $19.25 4,643
2020-01-23 $20.73 $21.05 $20.65 $20.65 $19.92 1,375
2020-01-22 $20.97 $21.40 $20.97 $21.40 $20.65 800
2020-01-21 $19.71 $19.90 $19.25 $19.35 $18.67 10,141
2020-01-17 $26.00 $26.00 $26.00 $26.00 $25.09 1,033
2020-01-16 $26.43 $26.43 $26.43 $26.43 $25.50 100
2020-01-15 $26.90 $26.90 $26.90 $26.90 $25.95 300
2020-01-14 $25.74 $25.74 $25.74 $25.74 $24.84 90
2020-01-13 $25.07 $25.74 $25.07 $25.74 $24.84 1,850
2020-01-10 $27.15 $27.15 $27.15 $27.15 $26.19 3
2020-01-09 $27.15 $27.15 $27.15 $27.15 $26.19 54
2020-01-08 $27.15 $27.15 $27.15 $27.15 $26.19 36
2020-01-07 $27.15 $27.15 $27.15 $27.15 $26.19 25
2020-01-06 $27.15 $27.15 $27.15 $27.15 $26.19 109
2020-01-03 $27.67 $27.67 $27.67 $27.67 $26.69 58
2020-01-02 $27.67 $27.67 $27.67 $27.67 $26.69 516
2019-12-31 $27.30 $27.85 $27.30 $27.85 $26.87 3,800
2019-12-30 $27.73 $27.74 $27.73 $27.74 $26.77 941
2019-12-27 $27.65 $27.86 $27.65 $27.65 $26.68 880
2019-12-23 $27.80 $27.80 $27.65 $27.65 $26.68 652
2019-12-20 $28.00 $28.00 $28.00 $28.00 $27.02 21
2019-12-19 $28.00 $28.00 $28.00 $28.00 $27.02 1,050
2019-12-18 $28.00 $28.00 $28.00 $28.00 $27.02 475
2019-12-17 $26.50 $27.22 $26.40 $26.70 $25.76 5,062
2019-12-16 $28.40 $28.40 $28.40 $28.40 $27.40 958
2019-12-13 $27.60 $27.60 $27.60 $27.60 $26.63 143
2019-12-12 $28.00 $28.00 $27.60 $27.60 $26.63 400
2019-12-10 $28.48 $28.48 $28.00 $28.00 $27.02 399
2019-12-09 $27.99 $28.03 $27.59 $28.03 $27.04 1,002
2019-12-06 $28.62 $28.62 $28.62 $28.62 $27.61 720
2019-12-05 $28.97 $28.97 $28.95 $28.95 $27.93 1,460
2019-12-03 $27.81 $27.81 $27.81 $27.81 $26.83 2,000
2019-12-02 $28.15 $28.15 $27.50 $27.50 $26.53 607
2019-11-29 $28.61 $28.61 $28.46 $28.46 $27.46 1,150
2019-11-26 $26.67 $26.67 $26.67 $26.67 $25.73 84
2019-11-25 $26.67 $26.67 $26.67 $26.67 $25.73 39
2019-11-22 $26.53 $27.44 $26.53 $26.67 $25.73 385
2019-11-21 $25.80 $26.40 $25.60 $26.40 $25.47 5,346
2019-11-20 $26.77 $26.77 $26.77 $26.77 $25.83 270
2019-11-19 $24.25 $24.25 $24.09 $24.09 $23.24 1,293
2019-11-18 $24.90 $25.42 $24.90 $25.42 $24.53 828
2019-11-15 $23.40 $23.55 $23.40 $23.55 $22.72 770
2019-11-14 $22.19 $22.55 $22.19 $22.55 $21.76 1,305
2019-11-13 $21.89 $21.89 $21.89 $21.89 $21.12 200
2019-11-12 $22.73 $22.73 $22.10 $22.10 $21.32 663
2019-11-08 $22.88 $22.88 $22.88 $22.88 $22.08 152
2019-11-07 $23.03 $23.62 $22.99 $23.28 $22.46 1,852
2019-11-06 $23.01 $23.01 $22.57 $22.57 $21.78 500
2019-11-05 $23.40 $23.62 $23.40 $23.62 $22.79 6,349
2019-11-04 $23.56 $23.56 $23.29 $23.29 $22.47 512
2019-11-01 $25.32 $25.32 $25.32 $25.32 $24.43 129
2019-10-31 $24.35 $24.35 $23.82 $23.86 $23.02 1,590
2019-10-30 $25.00 $25.00 $24.97 $24.97 $24.09 710
2019-10-29 $25.64 $25.64 $25.39 $25.39 $24.50 500
2019-10-28 $26.40 $26.40 $26.40 $26.40 $25.47 358
2019-10-23 $27.24 $27.24 $27.24 $27.24 $26.29 2,111
2019-10-22 $28.00 $28.00 $27.93 $27.93 $26.95 1,753
2019-10-21 $28.12 $28.12 $28.12 $28.12 $27.13 21
2019-10-18 $28.12 $28.12 $28.12 $28.12 $27.13 600
2019-10-17 $28.13 $28.13 $28.13 $28.13 $27.14 297
2019-10-16 $28.29 $28.29 $28.25 $28.25 $27.26 515
2019-10-15 $27.95 $27.95 $27.95 $27.95 $26.97 128
2019-10-14 $27.45 $27.45 $27.45 $27.45 $26.49 1
2019-10-11 $27.45 $27.45 $27.45 $27.45 $26.49 100
2019-10-10 $26.64 $26.68 $26.64 $26.68 $25.74 1,000
2019-10-09 $25.84 $25.84 $25.84 $25.84 $24.93 208
2019-10-08 $25.90 $25.90 $25.54 $25.54 $24.64 1,100
2019-10-07 $26.81 $26.82 $26.81 $26.82 $25.88 337
2019-10-04 $27.98 $27.98 $27.98 $27.98 $26.99 182
2019-10-03 $29.04 $29.04 $29.04 $29.04 $28.02 240
2019-10-02 $29.00 $29.00 $29.00 $29.00 $27.98 653
2019-10-01 $29.82 $29.82 $29.82 $29.82 $28.77 367
2019-09-30 $29.91 $30.00 $29.91 $30.00 $28.95 309
2019-09-27 $29.78 $29.78 $29.78 $29.78 $28.73 2,915
2019-09-26 $30.10 $30.10 $29.78 $29.78 $28.73 526
2019-09-25 $29.47 $30.32 $29.47 $30.28 $29.22 1,834
2019-09-24 $29.30 $29.30 $29.30 $29.30 $28.27 9
2019-09-23 $29.34 $29.34 $29.30 $29.30 $28.27 1,800
2019-09-20 $30.67 $30.67 $30.50 $30.50 $29.43 725
2019-09-19 $31.47 $31.47 $31.47 $31.47 $30.36 260
2019-09-18 $30.00 $30.01 $30.00 $30.01 $28.95 846
2019-09-17 $29.30 $29.55 $29.11 $29.55 $28.51 2,635
2019-09-16 $28.30 $28.75 $28.10 $28.75 $27.74 1,070
2019-09-13 $28.55 $28.70 $28.55 $28.70 $27.69 1,200
2019-09-12 $28.50 $28.50 $28.50 $28.50 $27.50 200
2019-09-11 $28.75 $28.75 $28.75 $28.75 $27.74 2,575
2019-09-06 $28.91 $28.91 $28.54 $28.54 $27.54 3,059
2019-09-05 $28.20 $28.25 $28.20 $28.25 $27.26 2,860
2019-09-04 $28.05 $28.05 $28.05 $28.05 $27.06 200
2019-09-03 $27.34 $27.34 $27.34 $27.34 $26.38 130
2019-08-30 $27.77 $28.17 $27.77 $27.93 $26.95 5,250
2019-08-28 $28.34 $28.34 $28.34 $28.34 $27.34 135
2019-08-27 $27.20 $27.20 $27.20 $27.20 $26.24 37
2019-08-26 $27.20 $27.20 $27.20 $27.20 $26.24 345
2019-08-22 $28.20 $28.20 $28.20 $28.20 $27.21 6,081
2019-08-21 $28.24 $28.24 $28.15 $28.20 $27.21 320
2019-08-20 $26.89 $26.89 $26.89 $26.89 $25.94 64
2019-08-19 $26.89 $26.89 $26.89 $26.89 $25.94 150
2019-08-16 $26.25 $26.25 $26.25 $26.25 $25.33 125
2019-08-15 $26.24 $26.49 $26.24 $26.49 $25.56 2,540
2019-08-14 $26.00 $26.00 $26.00 $26.00 $25.09 107
2019-08-13 $26.20 $26.80 $26.19 $26.30 $25.38 2,650
2019-08-12 $26.64 $26.64 $26.64 $26.64 $25.70 240
2019-08-09 $27.00 $27.00 $27.00 $27.00 $26.05 118
2019-08-08 $27.50 $27.70 $27.50 $27.63 $26.66 1,100
2019-08-07 $26.58 $27.50 $26.55 $27.50 $26.53 1,012
2019-08-05 $27.80 $27.90 $27.50 $27.50 $26.53 1,375
2019-08-02 $28.96 $28.96 $28.96 $28.96 $27.94 200
2019-08-01 $29.96 $29.96 $29.96 $29.96 $28.91 168
2019-07-31 $28.87 $28.87 $28.87 $28.87 $27.86 4,060
2019-07-30 $30.26 $30.30 $30.26 $30.30 $29.24 1,203
2019-07-29 $31.49 $31.49 $31.49 $31.49 $30.38 152
2019-07-26 $30.83 $31.24 $30.83 $31.24 $30.14 9,430
2019-07-25 $30.30 $30.95 $30.10 $30.95 $29.86 727
2019-07-24 $28.23 $28.23 $27.85 $27.85 $26.87 200
2019-07-23 $25.81 $26.04 $25.10 $25.74 $24.84 4,778
2019-07-22 $28.85 $28.85 $28.51 $28.81 $27.80 1,496
2019-07-18 $27.20 $27.20 $27.20 $27.20 $26.24 40
2019-07-16 $27.20 $27.20 $27.20 $27.20 $26.24 103
2019-07-15 $27.29 $27.29 $27.20 $27.20 $26.24 380
2019-07-12 $27.54 $27.54 $27.54 $27.54 $26.57 40
2019-07-11 $28.23 $28.23 $27.54 $27.54 $26.57 542
2019-07-10 $27.34 $27.98 $27.34 $27.90 $26.92 2,165
2019-07-09 $26.00 $26.04 $25.88 $26.04 $25.12 715
2019-07-08 $26.88 $27.08 $25.95 $26.19 $25.27 2,389
2019-07-05 $27.00 $27.00 $27.00 $27.00 $26.05 493
2019-07-03 $29.90 $29.90 $29.36 $29.36 $28.33 3,682
2019-07-02 $30.79 $30.79 $30.11 $30.11 $29.05 1,266
2019-06-27 $29.34 $29.34 $29.34 $29.34 $28.31 322
2019-06-26 $29.34 $29.34 $29.34 $29.34 $28.31 204
2019-06-25 $30.15 $30.15 $29.80 $29.80 $28.75 1,129
2019-06-24 $30.27 $30.27 $29.76 $30.22 $29.16 1,489
2019-06-21 $30.00 $30.00 $29.55 $30.00 $28.95 581
2019-06-20 $29.55 $29.84 $29.55 $29.84 $28.79 5,456
2019-06-19 $29.60 $30.01 $29.09 $29.09 $28.07 9,299
2019-06-18 $30.70 $30.70 $30.70 $30.70 $29.62 449
2019-06-17 $30.75 $31.15 $30.74 $30.74 $29.66 1,753
2019-06-14 $30.25 $30.75 $30.25 $30.75 $29.67 816
2019-06-13 $32.46 $32.46 $31.37 $31.78 $30.66 1,920
2019-06-12 $33.48 $33.48 $33.48 $33.48 $32.30 100
2019-06-11 $33.75 $33.75 $33.75 $33.75 $32.56 250
2019-06-07 $33.56 $33.56 $33.56 $33.56 $32.38 135
2019-06-06 $33.56 $33.56 $33.56 $33.56 $32.38 3
2019-06-05 $33.56 $33.56 $33.56 $33.56 $32.38 200
2019-06-04 $32.74 $32.75 $32.70 $32.75 $31.60 1,924
2019-06-03 $33.50 $33.50 $33.08 $33.08 $31.92 500
2019-05-31 $33.75 $33.75 $33.35 $33.35 $32.18 420
2019-05-30 $33.83 $34.11 $33.30 $34.11 $32.91 2,089
2019-05-29 $32.90 $32.90 $32.90 $32.90 $31.74 560
2019-05-28 $34.94 $34.94 $34.94 $34.94 $33.71 440
2019-05-24 $35.50 $35.50 $35.50 $35.50 $34.25 185
2019-05-23 $36.30 $36.30 $35.86 $35.86 $34.60 261
2019-05-22 $36.82 $36.82 $36.40 $36.40 $35.12 370
2019-05-21 $36.58 $36.98 $36.58 $36.74 $35.45 1,155
2019-05-17 $38.49 $38.49 $38.49 $38.49 $37.14 685
2019-05-16 $38.65 $38.65 $38.65 $38.65 $37.29 125
2019-05-14 $38.65 $38.65 $38.65 $38.65 $37.29 800
2019-05-13 $39.08 $39.08 $38.45 $38.45 $37.10 710
2019-05-10 $39.73 $39.73 $39.73 $39.73 $38.33 1,827
2019-05-09 $39.73 $39.73 $39.73 $39.73 $38.33 135
2019-05-08 $41.15 $41.15 $41.15 $41.15 $39.70 1,812
2019-05-06 $41.34 $41.34 $41.34 $41.34 $39.88 145
2019-05-03 $41.68 $42.45 $41.52 $42.45 $40.96 401
2019-05-02 $40.70 $40.70 $40.70 $40.70 $39.27 25
2019-05-01 $40.70 $40.70 $40.70 $40.70 $39.27 62
2019-04-30 $40.74 $40.97 $40.70 $40.70 $39.27 320
2019-04-29 $41.00 $41.00 $41.00 $41.00 $39.56 200
2019-04-26 $40.14 $40.14 $40.14 $40.14 $38.73 409
2019-04-24 $40.09 $40.14 $40.08 $40.14 $38.73 850
2019-04-23 $40.67 $40.67 $39.76 $39.76 $38.36 380
2019-04-22 $40.29 $40.29 $40.29 $40.29 $38.87 27
2019-04-18 $40.39 $40.39 $40.29 $40.29 $38.87 422
2019-04-17 $40.40 $40.40 $40.40 $40.40 $38.98 500
2019-04-16 $40.25 $41.07 $40.25 $41.07 $39.63 400
2019-04-12 $40.15 $40.20 $40.15 $40.20 $38.79 224
2019-04-09 $38.03 $38.03 $37.60 $37.60 $36.28 1,295
2019-04-08 $38.29 $38.29 $38.29 $38.29 $36.94 336
2019-04-05 $38.99 $38.99 $38.99 $38.99 $37.62 500
2019-04-04 $38.99 $39.15 $38.95 $38.99 $37.62 1,850
2019-04-03 $39.95 $40.15 $39.83 $40.15 $38.74 577
2019-04-02 $40.15 $40.15 $39.30 $39.30 $37.92 1,596
2019-04-01 $39.31 $39.71 $39.31 $39.71 $38.31 2,862
2019-03-29 $39.27 $39.27 $39.27 $39.27 $37.89 200
2019-03-28 $39.95 $40.12 $39.43 $39.43 $38.04 1,776
2019-03-27 $38.00 $38.00 $37.90 $37.90 $36.57 1,075
2019-03-26 $34.20 $36.13 $34.20 $36.10 $34.83 1,723
2019-03-25 $33.00 $33.00 $33.00 $33.00 $31.84 146
2019-03-22 $37.79 $37.79 $37.79 $37.79 $36.46 1,000
2019-03-21 $37.79 $37.79 $37.79 $37.79 $36.46 314
2019-03-20 $37.60 $37.60 $37.60 $37.60 $36.28 113
2019-03-18 $37.00 $37.00 $37.00 $37.00 $35.70 190
2019-03-15 $36.40 $36.40 $36.40 $36.40 $35.12 300
2019-03-14 $36.03 $36.03 $36.03 $36.03 $34.76 3
2019-03-13 $36.03 $36.03 $36.03 $36.03 $34.76 35
2019-03-12 $36.03 $36.03 $36.03 $36.03 $34.76 100
2019-03-11 $35.45 $35.45 $35.45 $35.45 $34.20 137
2019-03-08 $35.58 $35.58 $35.58 $35.58 $34.33 40
2019-03-07 $35.00 $35.58 $35.00 $35.58 $34.33 721
2019-03-06 $35.79 $35.79 $35.79 $35.79 $34.53 150
2019-03-04 $36.19 $36.19 $36.19 $36.19 $34.92 260
2019-03-01 $36.19 $36.19 $36.19 $36.19 $34.92 90
2019-02-28 $35.35 $36.19 $35.35 $36.19 $34.92 600
2019-02-26 $36.95 $36.95 $36.95 $36.95 $35.65 200
2019-02-25 $35.76 $35.76 $35.76 $35.76 $34.50 501
2019-02-21 $35.75 $35.75 $35.75 $35.75 $34.49 150
2019-02-20 $36.25 $36.25 $36.25 $36.25 $34.98 440
2019-02-19 $36.35 $36.90 $36.35 $36.90 $35.60 865
2019-02-15 $35.69 $36.54 $35.65 $36.54 $35.26 725
2019-02-14 $36.23 $37.00 $36.20 $36.20 $34.93 715
2019-02-12 $35.20 $35.20 $34.60 $34.60 $33.38 712
2019-02-11 $35.72 $35.72 $34.75 $34.75 $33.53 829
2019-02-07 $34.01 $34.01 $34.01 $34.01 $32.81 1,274
2019-02-05 $34.00 $34.09 $34.00 $34.01 $32.81 402
2019-02-04 $34.93 $34.93 $34.93 $34.93 $33.70 140
2019-02-01 $34.75 $34.75 $34.50 $34.50 $33.29 600
2019-01-31 $34.51 $34.51 $34.00 $34.30 $33.09 801
2019-01-30 $33.08 $33.30 $33.08 $33.30 $32.13 814
2019-01-29 $33.00 $33.15 $32.12 $33.05 $31.89 1,942
2019-01-28 $35.30 $35.30 $34.30 $34.90 $33.67 4,466
2019-01-25 $36.09 $36.09 $35.30 $35.60 $34.35 3,388
2019-01-24 $38.58 $39.25 $38.47 $39.25 $37.87 1,955
2019-01-23 $35.19 $35.19 $35.19 $35.19 $33.95 400
2019-01-22 $35.52 $36.00 $35.25 $35.63 $34.37 1,650
2019-01-18 $34.90 $35.20 $34.90 $34.90 $33.67 1,642
2019-01-17 $34.20 $34.20 $33.70 $34.20 $33.00 1,204
2019-01-16 $33.20 $33.70 $33.20 $33.70 $32.52 2,335
2019-01-15 $31.40 $31.40 $31.40 $31.40 $30.30 2,100
2019-01-14 $32.33 $32.60 $31.61 $31.61 $30.50 1,030
2019-01-11 $32.70 $32.70 $32.70 $32.70 $31.55 1,000
2019-01-10 $31.95 $32.25 $31.95 $32.25 $31.12 823
2019-01-09 $31.65 $31.99 $31.61 $31.61 $30.49 844
2019-01-04 $30.22 $30.54 $30.05 $30.54 $29.47 2,638
2019-01-03 $28.50 $29.00 $28.50 $29.00 $27.98 896
2019-01-02 $28.80 $28.80 $28.80 $28.80 $27.79 211
2018-12-31 $27.80 $27.80 $27.80 $27.80 $26.82 1,145
2018-12-28 $28.52 $28.52 $28.05 $28.52 $27.52 2,000
2018-12-27 $27.10 $27.50 $26.80 $26.80 $25.86 483
2018-12-26 $28.90 $28.90 $28.90 $28.90 $27.88 100
2018-12-21 $27.10 $27.10 $26.85 $26.85 $25.91 1,335
2018-12-20 $27.39 $27.40 $27.31 $27.31 $26.35 4,056
2018-12-19 $27.72 $28.15 $27.72 $27.85 $26.87 973
2018-12-18 $28.35 $28.35 $28.00 $28.00 $27.02 253
2018-12-17 $29.17 $29.31 $29.16 $29.31 $28.28 1,135
2018-12-14 $30.97 $30.97 $30.97 $30.97 $29.88 6
2018-12-13 $30.97 $30.97 $30.97 $30.97 $29.88 200
2018-12-12 $29.65 $30.55 $29.65 $29.65 $28.61 1,570
2018-12-11 $28.86 $28.86 $28.86 $28.86 $27.85 58
2018-12-10 $28.65 $28.86 $28.65 $28.86 $27.85 601
2018-12-07 $29.76 $29.90 $29.28 $29.70 $28.66 2,158
2018-12-06 $29.42 $29.59 $28.70 $28.70 $27.69 3,311
2018-12-04 $31.25 $31.25 $31.25 $31.25 $30.15 683
2018-12-03 $32.48 $32.48 $31.58 $31.58 $30.47 2,679
2018-11-30 $30.93 $31.00 $30.93 $31.00 $29.91 1,800
2018-11-29 $30.25 $30.95 $30.25 $30.95 $29.86 833
2018-11-28 $30.74 $30.74 $30.74 $30.74 $29.66 3
2018-11-27 $31.14 $31.14 $30.10 $30.74 $29.66 1,915
2018-11-23 $31.42 $32.10 $30.70 $31.50 $30.39 13,407
2018-11-21 $34.14 $34.14 $34.14 $34.14 $32.94 150
2018-11-20 $35.00 $35.00 $34.15 $34.15 $32.95 1,768
2018-11-19 $36.93 $36.93 $36.93 $36.93 $35.63 141
2018-11-16 $37.00 $37.00 $37.00 $37.00 $35.70 70
2018-11-15 $37.43 $37.43 $37.00 $37.00 $35.70 675
2018-11-14 $37.87 $37.87 $37.87 $37.87 $36.54 200
2018-11-13 $36.84 $36.84 $36.84 $36.84 $35.54 5,832
2018-11-12 $36.84 $36.84 $36.84 $36.84 $35.54 100
2018-11-09 $38.05 $38.05 $38.05 $38.05 $36.71 26
2018-11-08 $38.05 $38.05 $38.05 $38.05 $36.71 35
2018-11-07 $38.05 $38.05 $38.05 $38.05 $36.71 150
2018-11-06 $37.62 $37.62 $37.62 $37.62 $36.30 507
2018-11-05 $37.35 $37.35 $37.35 $37.35 $36.04 30
2018-11-02 $38.40 $38.40 $37.35 $37.35 $36.04 720
2018-10-30 $35.40 $35.40 $35.40 $35.40 $34.16 28
2018-10-29 $35.50 $35.50 $35.40 $35.40 $34.16 320
2018-10-26 $34.70 $34.70 $34.70 $34.70 $33.48 3,585
2018-10-25 $35.20 $35.20 $35.20 $35.20 $33.96 30
2018-10-24 $35.20 $35.20 $35.20 $35.20 $33.96 152
2018-10-23 $35.00 $35.65 $34.21 $35.65 $34.40 790
2018-10-22 $36.99 $36.99 $36.99 $36.99 $35.69 5
2018-10-19 $37.23 $37.36 $36.99 $36.99 $35.69 1,577
2018-10-18 $38.00 $38.08 $37.45 $37.45 $36.13 2,288
2018-10-17 $38.45 $38.45 $38.45 $38.45 $37.10 205
2018-10-16 $37.70 $37.70 $37.70 $37.70 $36.37 30
2018-10-15 $37.69 $37.70 $37.69 $37.70 $36.37 708
2018-10-12 $39.08 $39.63 $38.35 $39.35 $37.97 2,757
2018-10-11 $37.56 $37.56 $36.40 $36.65 $35.36 1,801
2018-10-10 $36.95 $36.95 $33.50 $33.50 $32.32 4,807
2018-10-09 $39.43 $39.43 $38.78 $38.92 $37.55 2,610
2018-10-08 $37.70 $37.70 $37.70 $37.70 $36.37 1,040
2018-10-05 $42.13 $42.13 $42.13 $42.13 $40.65 205
2018-10-04 $45.00 $45.00 $43.60 $43.60 $42.07 385
2018-10-03 $46.93 $46.93 $46.93 $46.93 $45.28 111
2018-10-02 $48.36 $48.36 $48.36 $48.36 $46.66 82
2018-10-01 $48.42 $48.48 $47.90 $48.36 $46.66 1,145
2018-09-28 $47.75 $47.75 $47.75 $47.75 $46.07 161
2018-09-27 $47.76 $47.76 $47.76 $47.76 $46.08 1,154
2018-09-26 $48.41 $49.45 $48.41 $49.45 $47.71 5,155
2018-09-25 $48.88 $48.88 $48.88 $48.88 $47.17 400
2018-09-24 $47.75 $47.75 $47.75 $47.75 $46.07 62
2018-09-21 $48.30 $48.30 $47.75 $47.75 $46.07 1,050
2018-09-20 $48.27 $49.18 $48.20 $48.70 $46.99 2,172
2018-09-19 $48.08 $49.05 $48.08 $49.05 $47.33 890
2018-09-18 $50.85 $50.85 $50.85 $50.85 $49.06 50
2018-09-14 $50.44 $51.28 $50.06 $50.85 $49.06 2,902
2018-09-13 $50.95 $50.95 $50.09 $50.30 $48.53 825
2018-09-12 $50.90 $50.90 $50.90 $50.90 $49.11 80
2018-09-11 $50.90 $50.90 $50.90 $50.90 $49.11 255
2018-09-10 $50.83 $51.21 $50.83 $51.17 $49.37 410
2018-09-05 $48.64 $48.79 $48.64 $48.79 $47.08 680
2018-09-04 $48.68 $48.94 $48.68 $48.94 $47.22 3,376
2018-08-31 $48.09 $48.81 $48.09 $48.81 $47.09 329
2018-08-30 $46.95 $46.95 $46.95 $46.95 $45.30 110
2018-08-28 $46.85 $46.95 $46.85 $46.95 $45.30 300
2018-08-27 $44.81 $44.81 $44.33 $44.33 $42.77 1,629
2018-08-24 $44.20 $44.47 $44.20 $44.47 $42.91 1,000
2018-08-23 $44.20 $44.20 $44.20 $44.20 $42.65 120
2018-08-22 $43.94 $43.94 $43.94 $43.94 $42.40 101
2018-08-21 $44.65 $44.65 $44.65 $44.65 $43.08 121
2018-08-20 $44.02 $44.02 $44.02 $44.02 $42.47 182
2018-08-17 $43.80 $44.45 $43.57 $44.02 $42.47 1,085
2018-08-15 $43.93 $44.39 $43.93 $44.14 $42.59 531
2018-08-14 $45.00 $45.00 $44.86 $44.86 $43.28 681
2018-08-13 $43.31 $44.42 $43.31 $44.42 $42.86 1,551
2018-08-10 $44.65 $44.65 $43.95 $43.95 $42.41 1,109
2018-08-09 $45.75 $45.80 $45.44 $45.79 $44.18 1,226
2018-08-08 $45.66 $46.09 $44.65 $44.65 $43.08 1,415
2018-08-07 $46.68 $46.75 $46.44 $46.44 $44.80 1,660
2018-08-06 $47.85 $48.53 $47.40 $48.35 $46.65 2,350
2018-08-03 $47.54 $47.78 $47.54 $47.78 $46.10 409
2018-08-02 $46.60 $46.60 $46.60 $46.60 $44.96 565
2018-07-31 $45.64 $45.90 $45.60 $45.90 $44.29 859
2018-07-30 $46.83 $46.83 $46.83 $46.83 $45.18 130
2018-07-27 $47.19 $47.19 $47.00 $47.00 $45.35 615
2018-07-26 $47.70 $48.21 $47.42 $48.21 $46.52 716
2018-07-25 $49.02 $49.02 $48.50 $48.50 $46.80 1,630
2018-07-24 $48.50 $48.60 $47.75 $47.75 $46.07 955
2018-07-20 $47.03 $47.03 $47.03 $47.03 $45.37 45
2018-07-19 $47.03 $47.03 $47.03 $47.03 $45.37 84
2018-07-18 $47.03 $47.03 $47.03 $47.03 $45.37 400
2018-07-17 $47.88 $47.88 $47.88 $47.88 $46.20 239
2018-07-16 $48.50 $48.50 $48.50 $48.50 $46.80 140
2018-07-13 $48.50 $48.50 $48.50 $48.50 $46.80 20
2018-07-12 $48.50 $48.50 $48.50 $48.50 $46.80 203
2018-07-11 $47.97 $47.97 $47.97 $47.97 $46.28 330
2018-07-10 $44.15 $44.15 $44.15 $44.15 $42.60 49
2018-07-09 $44.15 $44.15 $44.15 $44.15 $42.60 72
2018-07-06 $44.15 $44.15 $44.15 $44.15 $42.60 99
2018-07-05 $44.79 $44.79 $44.15 $44.15 $42.60 375
2018-07-03 $44.95 $45.44 $44.95 $45.44 $43.84 420
2018-06-28 $44.28 $44.28 $44.28 $44.28 $42.72 215
2018-06-27 $45.05 $45.05 $45.05 $45.05 $43.47 215
2018-06-26 $46.24 $46.24 $45.50 $45.50 $43.90 602
2018-06-25 $45.47 $45.65 $45.30 $45.32 $43.73 2,324
2018-06-22 $45.48 $45.99 $45.00 $45.99 $44.37 770
2018-06-20 $44.69 $44.69 $44.69 $44.69 $43.11 171
2018-06-19 $44.15 $44.15 $44.15 $44.15 $42.60 115
2018-06-18 $44.05 $44.30 $44.05 $44.30 $42.74 576
2018-06-15 $43.60 $43.60 $43.60 $43.60 $42.07 111
2018-06-14 $43.40 $44.50 $43.40 $44.32 $42.76 2,716
2018-06-13 $42.50 $42.56 $42.50 $42.56 $41.06 661
2018-06-12 $42.15 $42.61 $42.15 $42.61 $41.11 420
2018-06-11 $42.00 $42.15 $42.00 $42.15 $40.67 580
2018-06-08 $41.83 $41.83 $41.83 $41.83 $40.36 12
2018-06-07 $41.59 $41.83 $41.59 $41.83 $40.36 356
2018-06-06 $41.25 $41.31 $41.23 $41.23 $39.78 650
2018-06-01 $40.60 $40.60 $40.60 $40.60 $39.17 1,192
2018-05-31 $40.25 $40.25 $40.25 $40.25 $38.84 550
2018-05-30 $39.90 $40.25 $39.90 $40.00 $38.59 1,490
2018-05-29 $40.20 $40.20 $40.20 $40.20 $38.79 30
2018-05-25 $40.47 $40.47 $40.20 $40.20 $38.79 400
2018-05-24 $40.00 $40.00 $40.00 $40.00 $38.59 200
2018-05-22 $39.01 $39.01 $38.60 $38.60 $37.24 2,500
2018-05-21 $37.60 $37.60 $37.60 $37.60 $36.28 100
2018-05-18 $38.31 $38.60 $38.17 $38.17 $36.82 2,694
2018-05-17 $37.14 $37.93 $37.14 $37.93 $36.60 427
2018-05-16 $39.84 $39.90 $39.84 $39.90 $38.49 850
2018-05-14 $38.60 $38.60 $38.60 $38.60 $37.24 36
2018-05-11 $38.60 $38.60 $38.60 $38.60 $37.24 30
2018-05-10 $38.60 $38.60 $38.60 $38.60 $37.24 166
2018-05-09 $38.74 $38.74 $38.74 $38.74 $37.38 500
2018-05-07 $38.95 $38.95 $38.95 $38.95 $37.58 260
2018-05-04 $39.01 $39.01 $38.90 $38.90 $37.53 700
2018-05-03 $38.85 $39.35 $38.85 $39.35 $37.97 300
2018-05-02 $39.60 $39.70 $39.60 $39.70 $38.30 1,559
2018-04-27 $38.90 $38.90 $38.90 $38.90 $37.53 217
2018-04-26 $38.50 $39.27 $38.50 $39.27 $37.89 800
2018-04-25 $37.96 $38.37 $37.96 $38.37 $37.02 288
2018-04-24 $39.60 $39.60 $39.60 $39.60 $38.21 100
2018-04-23 $37.90 $38.31 $37.90 $37.91 $36.58 635
2018-04-20 $38.00 $38.43 $38.00 $38.43 $37.08 7,015
2018-04-19 $38.00 $38.30 $38.00 $38.00 $36.66 845
2018-04-18 $38.82 $38.96 $38.40 $38.40 $37.05 505
2018-04-16 $38.34 $38.34 $38.34 $38.34 $36.99 153
2018-04-12 $38.34 $38.34 $38.34 $38.34 $36.99 40
2018-04-11 $38.34 $38.34 $38.34 $38.34 $36.99 50
2018-04-09 $38.07 $38.51 $37.65 $38.34 $36.99 2,658
2018-04-06 $38.82 $38.82 $38.82 $38.82 $37.46 505
2018-04-05 $38.15 $38.15 $38.15 $38.15 $36.81 1,080
2018-04-04 $36.90 $37.35 $36.55 $36.55 $35.27 415
2018-04-03 $38.68 $38.68 $38.68 $38.68 $37.32 100
2018-04-02 $37.50 $37.50 $35.80 $35.80 $34.54 1,019
2018-03-29 $37.50 $37.81 $37.50 $37.81 $36.48 1,193
2018-03-28 $39.40 $39.50 $39.00 $39.50 $38.11 2,456
2018-03-27 $39.95 $40.50 $39.95 $40.46 $39.04 1,418
2018-03-26 $40.00 $40.25 $40.00 $40.25 $38.84 1,487
2018-03-23 $40.48 $40.77 $40.10 $40.10 $38.69 3,115
2018-03-22 $42.58 $42.70 $42.55 $42.68 $41.18 1,050
2018-03-21 $41.96 $42.30 $41.96 $42.30 $40.81 670
2018-03-20 $40.18 $40.51 $40.05 $40.43 $39.01 1,288
2018-03-19 $41.42 $41.50 $40.83 $41.15 $39.70 5,707
2018-03-16 $40.69 $41.00 $40.37 $41.00 $39.56 1,860
2018-03-15 $40.10 $41.09 $40.10 $41.07 $39.63 1,050
2018-03-14 $39.00 $39.00 $39.00 $39.00 $37.63 300
2018-03-13 $37.04 $37.04 $37.04 $37.04 $35.74 500
2018-03-12 $39.61 $39.61 $39.61 $39.61 $38.22 121
2018-03-09 $39.00 $39.61 $39.00 $39.61 $38.22 575
2018-03-08 $35.35 $35.35 $35.35 $35.35 $34.11 40
2018-03-06 $35.35 $35.35 $35.35 $35.35 $34.11 65
2018-03-02 $35.35 $35.35 $35.35 $35.35 $34.11 8
2018-02-28 $35.35 $35.35 $35.35 $35.35 $34.11 25
2018-02-27 $35.35 $35.35 $35.35 $35.35 $34.11 333
2018-02-23 $35.00 $35.00 $35.00 $35.00 $33.77 274
2018-02-22 $35.34 $35.34 $35.34 $35.34 $34.09 100
2018-02-21 $35.15 $35.18 $35.15 $35.18 $33.94 625
2018-02-16 $35.47 $35.47 $35.34 $35.34 $34.09 600
2018-02-14 $34.50 $34.50 $34.07 $34.07 $32.87 244
2018-02-12 $32.15 $32.15 $31.65 $31.65 $30.54 1,060
2018-02-09 $31.70 $31.70 $31.70 $31.70 $30.59 100
2018-02-08 $32.15 $32.15 $32.15 $32.15 $31.02 300
2018-02-07 $33.29 $33.29 $33.29 $33.29 $32.12 7
2018-02-06 $32.84 $33.29 $32.16 $33.29 $32.12 6,679
2018-02-05 $33.76 $33.76 $33.76 $33.76 $32.58 150
2018-02-02 $36.00 $36.09 $35.23 $35.23 $33.99 1,744
2018-02-01 $35.00 $36.00 $35.00 $36.00 $34.73 862
2018-01-31 $34.50 $34.70 $34.50 $34.70 $33.48 6,100
2018-01-30 $35.00 $35.00 $34.70 $34.70 $33.48 252
2018-01-25 $35.16 $35.36 $34.34 $34.95 $33.72 1,096
2018-01-24 $34.69 $34.69 $34.65 $34.65 $33.43 240
2018-01-22 $34.47 $34.98 $33.79 $33.79 $32.60 4,903
2018-01-19 $32.95 $33.21 $32.90 $32.90 $31.74 3,250
2018-01-17 $29.30 $29.30 $29.20 $29.20 $28.17 1,000
2018-01-16 $29.34 $29.34 $29.34 $29.34 $28.30 300
2018-01-12 $30.05 $30.05 $29.80 $29.97 $28.92 1,314
2018-01-10 $29.00 $29.11 $29.00 $29.11 $28.09 300
2018-01-08 $29.20 $29.20 $29.20 $29.20 $28.17 393
2018-01-05 $30.08 $30.08 $30.08 $30.08 $29.02 100
2018-01-04 $30.75 $30.75 $30.65 $30.65 $29.57 412
2017-12-29 $30.55 $30.93 $30.55 $30.93 $29.85 1,489
2017-12-26 $29.35 $29.35 $29.28 $29.28 $28.25 440
2017-12-22 $29.05 $29.05 $29.05 $29.05 $28.03 100
2017-12-21 $29.00 $29.00 $29.00 $29.00 $27.98 100
2017-12-20 $28.76 $28.76 $28.76 $28.76 $27.75 500
2017-12-19 $28.87 $28.87 $28.82 $28.82 $27.81 900
2017-12-18 $26.69 $26.69 $26.69 $26.69 $25.75 150
2017-12-13 $26.26 $26.26 $26.26 $26.26 $25.34 100
2017-12-12 $26.32 $26.32 $26.32 $26.32 $25.39 400
2017-12-07 $25.97 $25.97 $25.97 $25.97 $25.06 127
2017-12-06 $26.35 $26.35 $26.35 $26.35 $25.42 0
2017-12-05 $26.35 $26.35 $26.35 $26.35 $25.42 0
2017-12-04 $26.35 $26.35 $26.35 $26.35 $25.42 0
2017-12-01 $26.40 $26.40 $26.35 $26.35 $25.42 2,550
2017-11-30 $26.65 $26.65 $26.65 $26.65 $25.71 150
2017-11-29 $27.15 $27.15 $27.15 $27.15 $26.20 0
2017-11-28 $27.15 $27.15 $27.15 $27.15 $26.20 100
2017-11-27 $26.28 $26.28 $26.28 $26.28 $25.36 0
2017-11-24 $26.28 $26.28 $26.28 $26.28 $25.36 0
2017-11-22 $26.28 $26.28 $26.28 $26.28 $25.36 0
2017-11-21 $26.28 $26.28 $26.28 $26.28 $25.36 100
2017-11-20 $25.97 $25.97 $25.97 $25.97 $25.05 119
2017-11-17 $26.62 $26.62 $26.62 $26.62 $25.68 0
2017-11-16 $25.95 $26.62 $25.95 $26.62 $25.68 2,700
2017-11-15 $25.66 $25.79 $25.05 $25.05 $24.17 937
2017-11-14 $26.42 $26.42 $26.42 $26.42 $25.49 0
2017-11-13 $26.42 $26.42 $26.42 $26.42 $25.49 250
2017-11-10 $27.65 $27.65 $27.65 $27.65 $26.68 120
2017-11-09 $27.54 $27.63 $27.54 $27.63 $26.66 3,100
2017-11-08 $26.39 $26.98 $26.39 $26.98 $26.03 480
2017-11-07 $29.45 $29.45 $29.41 $29.41 $28.38 2,326
2017-11-06 $26.00 $26.00 $25.60 $25.60 $24.70 465
2017-11-03 $26.02 $26.02 $26.00 $26.00 $25.09 1,972
2017-11-02 $24.79 $24.81 $24.70 $24.70 $23.83 4,532
2017-11-01 $27.05 $27.05 $26.51 $26.60 $25.67 712
2017-10-31 $28.53 $28.53 $28.53 $28.53 $27.53 100
2017-10-30 $28.28 $28.28 $28.28 $28.28 $27.29 159
2017-10-27 $28.09 $28.09 $28.09 $28.09 $27.10 0
2017-10-26 $28.09 $28.09 $28.09 $28.09 $27.10 40
2017-10-25 $28.09 $28.09 $28.09 $28.09 $27.10 0
2017-10-24 $28.09 $28.09 $28.09 $28.09 $27.10 591
2017-10-23 $28.42 $28.42 $28.42 $28.42 $27.42 54
2017-10-20 $28.31 $28.42 $28.31 $28.42 $27.42 260
2017-10-19 $28.45 $28.45 $28.45 $28.45 $27.45 0
2017-10-18 $28.45 $28.45 $28.45 $28.45 $27.45 50
2017-10-17 $29.11 $29.26 $28.45 $28.45 $27.45 400
2017-10-16 $29.08 $29.55 $28.74 $29.55 $28.51 2,000
2017-10-13 $28.66 $28.66 $28.66 $28.66 $27.65 350
2017-10-12 $28.46 $28.46 $28.46 $28.46 $27.46 0
2017-10-11 $28.46 $28.46 $28.46 $28.46 $27.46 20
2017-10-10 $28.46 $28.46 $28.46 $28.46 $27.46 565
2017-10-09 $29.23 $29.23 $29.23 $29.23 $28.20 65
2017-10-06 $29.23 $29.23 $29.23 $29.23 $28.20 0
2017-10-05 $29.13 $29.23 $29.13 $29.23 $28.20 615
2017-10-04 $28.60 $28.60 $28.60 $28.60 $27.59 0
2017-10-03 $28.60 $28.60 $28.60 $28.60 $27.59 0
2017-10-02 $28.60 $28.60 $28.60 $28.60 $27.59 0
2017-09-29 $28.60 $28.60 $28.60 $28.60 $27.59 0
2017-09-28 $28.60 $28.60 $28.60 $28.60 $27.59 0
2017-09-27 $29.00 $29.06 $28.60 $28.60 $27.59 2,200
2017-09-26 $31.00 $31.00 $31.00 $31.00 $29.91 1,000
2017-09-25 $31.00 $31.00 $31.00 $31.00 $29.91 500
2017-09-22 $31.27 $31.41 $31.27 $31.41 $30.31 700
2017-09-21 $30.48 $30.48 $30.48 $30.48 $29.41 0
2017-09-20 $30.48 $30.48 $30.48 $30.48 $29.41 100
2017-09-19 $30.62 $30.99 $30.62 $30.71 $29.63 1,900
2017-09-18 $32.00 $32.00 $32.00 $32.00 $30.88 25
2017-09-15 $32.00 $32.00 $32.00 $32.00 $30.88 20
2017-09-14 $32.35 $32.35 $32.00 $32.00 $30.88 1,929
2017-09-13 $32.66 $32.66 $32.66 $32.66 $31.51 116
2017-09-12 $32.66 $32.66 $32.66 $32.66 $31.51 355
2017-09-11 $32.31 $32.31 $32.31 $32.31 $31.18 330
2017-09-08 $32.25 $32.25 $32.25 $32.25 $31.12 110
2017-09-07 $31.47 $32.17 $31.47 $32.17 $31.04 400
2017-09-06 $31.98 $31.98 $31.98 $31.98 $30.86 145
2017-09-05 $32.33 $32.33 $32.33 $32.33 $31.19 995
2017-09-01 $31.97 $32.32 $31.97 $32.32 $31.18 650
2017-08-31 $32.00 $32.27 $32.00 $32.27 $31.13 282
2017-08-30 $31.78 $31.78 $31.57 $31.57 $30.46 600
2017-08-29 $31.46 $31.46 $31.46 $31.46 $30.35 597
2017-08-28 $31.45 $31.45 $31.45 $31.45 $30.34 100
2017-08-25 $31.90 $31.90 $31.90 $31.90 $30.78 0
2017-08-24 $31.90 $31.90 $31.90 $31.90 $30.78 500
2017-08-23 $31.97 $31.97 $31.97 $31.97 $30.85 90
2017-08-22 $31.83 $31.99 $31.44 $31.97 $30.85 2,645
2017-08-21 $30.78 $30.78 $30.78 $30.78 $29.69 0
2017-08-18 $30.78 $30.78 $30.78 $30.78 $29.69 100
2017-08-17 $30.97 $31.00 $30.75 $31.00 $29.91 1,000
2017-08-16 $31.00 $31.19 $30.89 $30.89 $29.80 510
2017-08-15 $30.44 $30.44 $30.44 $30.44 $29.37 13
2017-08-14 $30.76 $30.78 $30.44 $30.44 $29.37 2,624
2017-08-11 $29.76 $30.13 $29.71 $30.13 $29.07 1,728
2017-08-10 $29.66 $29.66 $29.66 $29.66 $28.62 80
2017-08-09 $30.19 $30.19 $29.66 $29.66 $28.62 5,817
2017-08-08 $30.20 $30.20 $30.19 $30.19 $29.13 1,411
2017-08-07 $30.10 $30.20 $29.77 $29.77 $28.72 3,812
2017-08-04 $28.95 $28.95 $28.95 $28.95 $27.94 2
2017-08-03 $28.95 $28.95 $28.95 $28.95 $27.94 325
2017-08-02 $29.12 $29.12 $28.97 $28.97 $27.95 3,361
2017-08-01 $28.97 $28.98 $28.97 $28.98 $27.96 1,234
2017-07-31 $27.71 $27.71 $27.71 $27.71 $26.74 0
2017-07-28 $28.06 $28.06 $27.71 $27.71 $26.74 959
2017-07-27 $27.16 $27.25 $27.16 $27.25 $26.29 1,285
2017-07-26 $27.16 $27.16 $27.16 $27.16 $26.21 0
2017-07-25 $26.00 $27.16 $26.00 $27.16 $26.21 200
2017-07-24 $23.45 $23.45 $23.45 $23.45 $22.63 0
2017-07-21 $23.45 $23.45 $23.45 $23.45 $22.63 0
2017-07-20 $23.45 $23.45 $23.45 $23.45 $22.63 200
2017-07-19 $23.00 $23.00 $23.00 $23.00 $22.19 1,000
2017-07-18 $23.04 $23.04 $23.04 $23.04 $22.23 172
2017-07-17 $21.99 $21.99 $21.99 $21.99 $21.22 100
2017-07-14 $22.16 $22.16 $22.16 $22.16 $21.38 0
2017-07-13 $22.16 $22.16 $22.16 $22.16 $21.38 0
2017-07-12 $22.16 $22.16 $22.16 $22.16 $21.38 0
2017-07-11 $22.25 $22.25 $22.16 $22.16 $21.38 300
2017-07-10 $21.96 $21.96 $21.96 $21.96 $21.19 0
2017-07-07 $21.96 $21.96 $21.96 $21.96 $21.19 0
2017-07-06 $21.96 $21.96 $21.96 $21.96 $21.19 200
2017-07-05 $22.00 $22.00 $22.00 $22.00 $21.23 100
2017-07-03 $21.98 $21.98 $21.98 $21.98 $21.21 0
2017-06-30 $21.98 $21.98 $21.98 $21.98 $21.21 0
2017-06-29 $21.98 $21.98 $21.98 $21.98 $21.21 4,591
2017-06-28 $21.98 $21.98 $21.98 $21.98 $21.21 609
2017-06-27 $20.55 $20.55 $20.55 $20.55 $19.83 0
2017-06-26 $20.55 $20.55 $20.55 $20.55 $19.83 50
2017-06-23 $20.55 $20.55 $20.55 $20.55 $19.83 0
2017-06-22 $20.55 $20.55 $20.55 $20.55 $19.83 0
2017-06-21 $20.55 $20.55 $20.55 $20.55 $19.83 0
2017-06-20 $20.55 $20.55 $20.55 $20.55 $19.83 0
2017-06-19 $20.55 $20.55 $20.55 $20.55 $19.83 0
2017-06-16 $20.55 $20.55 $20.55 $20.55 $19.83 0
2017-06-15 $20.80 $20.80 $20.55 $20.55 $19.83 1,315
2017-06-14 $20.99 $20.99 $20.99 $20.99 $20.25 222
2017-06-13 $21.57 $21.57 $21.57 $21.57 $20.81 100
2017-06-12 $20.55 $21.00 $20.55 $20.64 $19.91 1,775
2017-06-09 $22.98 $22.98 $22.98 $22.98 $22.17 0
2017-06-08 $22.98 $22.98 $22.98 $22.98 $22.17 0
2017-06-07 $22.98 $22.98 $22.98 $22.98 $22.17 100
2017-06-06 $23.00 $23.00 $23.00 $23.00 $22.19 0
2017-06-05 $23.00 $23.00 $23.00 $23.00 $22.19 300
2017-06-02 $22.94 $22.94 $22.94 $22.94 $22.13 0
2017-06-01 $22.94 $22.94 $22.94 $22.94 $22.13 0
2017-05-31 $22.94 $22.94 $22.94 $22.94 $22.13 72
2017-05-30 $22.81 $23.01 $22.75 $22.94 $22.13 1,591
2017-05-26 $21.78 $22.35 $21.78 $22.35 $21.56 241
2017-05-25 $22.82 $22.82 $22.82 $22.82 $22.02 255
2017-05-24 $22.82 $22.82 $22.82 $22.82 $22.02 0
2017-05-23 $22.82 $22.82 $22.82 $22.82 $22.02 1,000
2017-05-22 $21.49 $21.49 $21.49 $21.49 $20.73 35
2017-05-19 $21.49 $21.49 $21.49 $21.49 $20.73 45
2017-05-18 $21.49 $21.49 $21.49 $21.49 $20.73 1,695
2017-05-17 $21.60 $21.60 $21.60 $21.60 $20.84 0
2017-05-16 $21.60 $21.60 $21.60 $21.60 $20.84 0
2017-05-15 $21.76 $21.76 $21.60 $21.60 $20.84 475
2017-05-12 $21.55 $21.55 $21.55 $21.55 $20.79 0
2017-05-11 $21.55 $21.55 $21.55 $21.55 $20.79 0
2017-05-10 $21.55 $21.55 $21.55 $21.55 $20.79 0
2017-05-09 $21.55 $21.55 $21.55 $21.55 $20.79 0
2017-05-08 $21.40 $21.55 $21.20 $21.55 $20.79 14,500
2017-05-05 $21.25 $21.25 $21.10 $21.10 $20.36 550
2017-05-04 $21.55 $21.55 $21.55 $21.55 $20.79 50
2017-05-03 $21.55 $21.55 $21.55 $21.55 $20.79 0
2017-05-02 $21.27 $21.55 $21.27 $21.55 $20.79 670
2017-05-01 $21.27 $21.27 $21.27 $21.27 $20.52 0
2017-04-28 $21.27 $21.27 $21.27 $21.27 $20.52 5,000
2017-04-27 $21.27 $21.27 $21.27 $21.27 $20.52 637
2017-04-26 $21.27 $21.27 $21.27 $21.27 $20.52 265
2017-04-25 $20.71 $21.27 $20.71 $21.27 $20.52 520
2017-04-24 $20.44 $20.44 $20.44 $20.44 $19.72 0
2017-04-21 $20.44 $20.44 $20.44 $20.44 $19.72 0
2017-04-20 $20.46 $20.46 $20.44 $20.44 $19.72 322
2017-04-19 $19.85 $19.85 $19.85 $19.85 $19.15 0
2017-04-18 $19.85 $19.85 $19.85 $19.85 $19.15 0
2017-04-17 $19.50 $19.85 $19.50 $19.85 $19.15 302
2017-04-13 $18.80 $18.80 $18.80 $18.80 $18.14 0
2017-04-12 $18.80 $18.80 $18.80 $18.80 $18.14 0
2017-04-11 $18.80 $18.80 $18.80 $18.80 $18.14 0
2017-04-10 $18.80 $18.80 $18.80 $18.80 $18.14 0
2017-04-07 $18.80 $18.80 $18.80 $18.80 $18.14 0
2017-04-06 $18.80 $18.80 $18.80 $18.80 $18.14 0
2017-04-05 $18.80 $18.80 $18.80 $18.80 $18.14 0
2017-04-04 $18.80 $18.80 $18.80 $18.80 $18.14 150
2017-04-03 $19.00 $19.00 $19.00 $19.00 $18.33 1,199
2017-03-31 $19.01 $19.01 $19.01 $19.01 $18.34 0
2017-03-30 $18.98 $19.01 $18.98 $19.01 $18.34 300
2017-03-29 $18.70 $18.90 $18.70 $18.90 $18.24 400
2017-03-28 $18.61 $18.62 $18.61 $18.62 $17.96 5,510
2017-03-27 $18.43 $18.48 $18.43 $18.47 $17.82 685
2017-03-24 $17.97 $17.97 $17.97 $17.97 $17.34 0
2017-03-23 $17.97 $17.97 $17.97 $17.97 $17.34 100
2017-03-22 $17.69 $17.69 $17.69 $17.69 $17.07 2,000
2017-03-21 $18.43 $18.43 $18.43 $18.43 $17.78 0
2017-03-20 $18.43 $18.43 $18.43 $18.43 $17.78 1,890
2017-03-17 $18.60 $18.69 $18.60 $18.69 $18.03 230
2017-03-16 $18.34 $18.34 $18.34 $18.34 $17.70 100
2017-03-15 $18.70 $18.70 $18.70 $18.70 $18.04 0
2017-03-14 $18.70 $18.70 $18.70 $18.70 $18.04 0
2017-03-13 $18.34 $18.70 $18.34 $18.70 $18.04 200
2017-03-10 $18.53 $18.53 $18.53 $18.53 $17.88 300
2017-03-09 $18.01 $18.64 $18.01 $18.33 $17.69 845
2017-03-08 $17.95 $17.95 $17.95 $17.95 $17.32 55
2017-03-07 $17.95 $17.95 $17.95 $17.95 $17.32 0
2017-03-06 $17.95 $17.95 $17.95 $17.95 $17.32 0
2017-03-03 $17.95 $17.95 $17.95 $17.95 $17.32 400
2017-03-02 $17.66 $17.66 $17.66 $17.66 $17.04 15
2017-03-01 $17.66 $17.66 $17.66 $17.66 $17.04 100
2017-02-28 $16.95 $16.95 $16.95 $16.95 $16.35 0
2017-02-27 $16.95 $16.95 $16.95 $16.95 $16.35 0
2017-02-24 $16.95 $16.95 $16.95 $16.95 $16.35 0
2017-02-23 $16.95 $16.95 $16.95 $16.95 $16.35 0
2017-02-22 $16.95 $16.95 $16.95 $16.95 $16.35 100
2017-02-21 $16.95 $16.95 $16.95 $16.95 $16.35 500
2017-02-17 $16.49 $16.49 $16.49 $16.49 $15.91 0
2017-02-16 $16.49 $16.49 $16.49 $16.49 $15.91 0
2017-02-15 $16.49 $16.49 $16.49 $16.49 $15.91 0
2017-02-14 $16.49 $16.49 $16.49 $16.49 $15.91 0
2017-02-13 $16.49 $16.49 $16.49 $16.49 $15.91 32
2017-02-10 $16.49 $16.49 $16.49 $16.49 $15.91 2,000
2017-02-09 $16.65 $16.65 $16.65 $16.65 $16.06 231
2017-02-08 $16.49 $16.49 $16.49 $16.49 $15.91 0
2017-02-07 $16.49 $16.49 $16.49 $16.49 $15.91 0
2017-02-06 $16.49 $16.49 $16.49 $16.49 $15.91 0
2017-02-03 $16.49 $16.49 $16.49 $16.49 $15.91 100
2017-02-02 $15.34 $15.34 $15.34 $15.34 $14.80 0
2017-02-01 $15.34 $15.34 $15.34 $15.34 $14.80 0
2017-01-31 $15.34 $15.34 $15.34 $15.34 $14.80 0
2017-01-30 $15.34 $15.34 $15.34 $15.34 $14.80 100
2017-01-27 $15.34 $15.34 $15.34 $15.34 $14.80 0
2017-01-26 $15.34 $15.34 $15.34 $15.34 $14.80 0
2017-01-25 $15.34 $15.34 $15.34 $15.34 $14.80 0
2017-01-24 $15.34 $15.34 $15.34 $15.34 $14.80 625
2017-01-23 $14.00 $14.00 $14.00 $14.00 $13.51 100
2017-01-20 $13.56 $13.56 $13.56 $13.56 $13.08 0
2017-01-19 $13.56 $13.56 $13.56 $13.56 $13.08 100
2017-01-18 $13.42 $13.42 $13.42 $13.42 $12.95 0
2017-01-17 $13.42 $13.42 $13.42 $13.42 $12.95 4,500
2017-01-13 $13.42 $13.42 $13.42 $13.42 $12.95 267
2017-01-12 $13.62 $13.62 $13.62 $13.62 $13.14 0
2017-01-11 $13.62 $13.62 $13.62 $13.62 $13.14 1,000
2017-01-10 $13.79 $13.79 $13.79 $13.79 $13.31 100
2017-01-09 $13.64 $13.64 $13.64 $13.64 $13.16 263
2017-01-06 $13.64 $13.64 $13.64 $13.64 $13.16 0
2017-01-05 $13.64 $13.64 $13.64 $13.64 $13.16 0
2017-01-04 $13.64 $13.64 $13.64 $13.64 $13.16 0
2017-01-03 $13.64 $13.64 $13.64 $13.64 $13.16 1,400
2016-12-30 $14.10 $14.10 $14.10 $14.10 $13.60 100
2016-12-29 $14.09 $14.09 $14.09 $14.09 $13.59 100
2016-12-28 $13.20 $13.20 $13.20 $13.20 $12.74 0
2016-12-27 $13.20 $13.20 $13.20 $13.20 $12.74 617
2016-12-23 $13.66 $13.66 $13.66 $13.66 $13.18 0
2016-12-22 $13.66 $13.66 $13.66 $13.66 $13.18 0
2016-12-21 $13.66 $13.66 $13.66 $13.66 $13.18 0
2016-12-20 $13.66 $13.66 $13.66 $13.66 $13.18 0
2016-12-19 $13.66 $13.66 $13.66 $13.66 $13.18 0
2016-12-16 $13.66 $13.66 $13.66 $13.66 $13.18 308
2016-12-15 $13.41 $13.41 $13.41 $13.41 $12.94 0
2016-12-14 $13.41 $13.41 $13.41 $13.41 $12.94 900
2016-12-13 $13.41 $13.41 $13.41 $13.41 $12.94 0
2016-12-12 $13.41 $13.41 $13.41 $13.41 $12.94 594
2016-12-09 $13.27 $13.27 $13.27 $13.27 $12.80 100
2016-12-08 $13.28 $13.28 $13.28 $13.28 $12.81 1,100
2016-12-07 $12.98 $12.98 $12.53 $12.93 $12.47 5,391
2016-12-06 $13.64 $13.64 $13.64 $13.64 $13.16 0
2016-12-05 $13.64 $13.64 $13.64 $13.64 $13.16 0
2016-12-02 $13.20 $13.64 $13.20 $13.64 $13.16 4,375
2016-12-01 $13.41 $13.45 $13.41 $13.45 $12.98 735
2016-11-30 $13.33 $13.33 $13.33 $13.33 $12.86 0
2016-11-29 $13.33 $13.33 $13.33 $13.33 $12.86 0
2016-11-28 $13.33 $13.33 $13.33 $13.33 $12.86 0
2016-11-25 $13.33 $13.33 $13.33 $13.33 $12.86 50
2016-11-23 $13.33 $13.33 $13.33 $13.33 $12.86 0
2016-11-22 $13.33 $13.33 $13.33 $13.33 $12.86 2,754
2016-11-21 $13.50 $13.50 $13.50 $13.50 $13.03 1,000
2016-11-18 $13.40 $13.40 $13.40 $13.40 $12.93 0
2016-11-17 $13.40 $13.40 $13.40 $13.40 $12.93 0
2016-11-16 $13.40 $13.40 $13.40 $13.40 $12.93 0
2016-11-15 $13.40 $13.40 $13.40 $13.40 $12.93 400
2016-11-14 $13.40 $13.40 $13.40 $13.40 $12.93 100
2016-11-11 $13.45 $13.45 $13.45 $13.45 $12.98 0
2016-11-10 $13.45 $13.45 $13.45 $13.45 $12.98 0
2016-11-09 $13.45 $13.45 $13.45 $13.45 $12.98 0
2016-11-08 $13.45 $13.45 $13.45 $13.45 $12.98 0
2016-11-07 $12.85 $13.45 $12.85 $13.45 $12.98 1,400
2016-11-04 $11.91 $11.91 $11.91 $11.91 $11.49 16
2016-11-03 $11.91 $11.91 $11.91 $11.91 $11.49 100
2016-11-02 $11.84 $11.84 $11.84 $11.84 $11.42 0
2016-11-01 $11.84 $11.84 $11.84 $11.84 $11.42 0
2016-10-31 $11.84 $11.84 $11.84 $11.84 $11.42 0
2016-10-28 $11.84 $11.84 $11.84 $11.84 $11.42 0
2016-10-27 $11.84 $11.84 $11.84 $11.84 $11.42 0
2016-10-26 $11.84 $11.84 $11.84 $11.84 $11.42 0
2016-10-25 $11.84 $11.84 $11.84 $11.84 $11.42 0
2016-10-24 $11.84 $11.84 $11.84 $11.84 $11.42 0
2016-10-21 $11.84 $11.84 $11.84 $11.84 $11.42 0
2016-10-20 $11.84 $11.84 $11.84 $11.84 $11.42 0
2016-10-19 $11.84 $11.84 $11.84 $11.84 $11.42 350
2016-10-18 $11.73 $11.73 $11.73 $11.73 $11.32 0
2016-10-17 $11.73 $11.73 $11.73 $11.73 $11.32 126
2016-10-14 $11.52 $11.52 $11.52 $11.52 $11.12 0
2016-10-13 $11.52 $11.52 $11.52 $11.52 $11.12 0
2016-10-12 $11.52 $11.52 $11.52 $11.52 $11.12 0
2016-10-11 $11.90 $11.90 $11.52 $11.52 $11.12 200
2016-10-10 $12.38 $12.38 $12.38 $12.38 $11.94 0
2016-10-07 $12.38 $12.38 $12.38 $12.38 $11.94 0
2016-10-06 $12.38 $12.38 $12.38 $12.38 $11.94 0
2016-10-05 $12.38 $12.38 $12.38 $12.38 $11.94 100
2016-10-04 $12.59 $12.59 $12.59 $12.59 $12.15 0
2016-10-03 $12.59 $12.59 $12.59 $12.59 $12.15 75
2016-09-30 $12.59 $12.59 $12.59 $12.59 $12.15 2,274
2016-09-29 $12.91 $12.91 $12.91 $12.91 $12.46 0
2016-09-28 $12.91 $12.91 $12.91 $12.91 $12.46 0
2016-09-27 $12.91 $12.91 $12.91 $12.91 $12.46 0
2016-09-26 $12.91 $12.91 $12.91 $12.91 $12.46 0
2016-09-23 $12.91 $12.91 $12.91 $12.91 $12.46 0
2016-09-22 $12.91 $12.91 $12.91 $12.91 $12.46 0
2016-09-21 $12.91 $12.91 $12.91 $12.91 $12.46 100
2016-09-20 $13.00 $13.00 $13.00 $13.00 $12.54 0
2016-09-19 $13.00 $13.00 $13.00 $13.00 $12.54 0
2016-09-16 $13.00 $13.00 $13.00 $13.00 $12.54 0
2016-09-15 $13.00 $13.00 $13.00 $13.00 $12.54 500
2016-09-14 $12.55 $12.55 $12.55 $12.55 $12.11 100
2016-09-13 $12.55 $12.55 $12.55 $12.55 $12.11 0
2016-09-12 $12.69 $13.00 $12.54 $12.55 $12.11 5,392
2016-09-09 $12.90 $12.90 $12.90 $12.90 $12.45 0
2016-09-08 $13.18 $13.18 $12.90 $12.90 $12.45 500
2016-09-07 $12.91 $12.91 $12.91 $12.91 $12.46 50
2016-09-06 $12.91 $12.91 $12.91 $12.91 $12.46 0
2016-09-02 $12.91 $12.91 $12.91 $12.91 $12.46 0
2016-09-01 $12.91 $12.91 $12.91 $12.91 $12.46 0
2016-08-31 $12.91 $12.91 $12.91 $12.91 $12.46 150
2016-08-30 $13.01 $13.20 $13.01 $13.20 $12.74 700
2016-08-29 $12.81 $12.81 $12.81 $12.81 $12.36 100
2016-08-26 $12.93 $12.93 $12.93 $12.93 $12.48 0
2016-08-25 $12.93 $12.93 $12.93 $12.93 $12.48 1,000
2016-08-24 $13.31 $13.31 $13.27 $13.27 $12.80 2,400
2016-08-23 $13.32 $13.32 $13.17 $13.17 $12.71 2,000
2016-08-22 $13.02 $13.02 $13.02 $13.02 $12.56 0
2016-08-19 $13.04 $13.04 $13.02 $13.02 $12.56 3,500
2016-08-18 $13.13 $13.21 $13.13 $13.21 $12.75 200
2016-08-17 $13.01 $13.13 $13.01 $13.13 $12.67 626
2016-08-16 $12.94 $12.94 $12.91 $12.91 $12.46 1,400
2016-08-15 $12.70 $12.70 $12.70 $12.70 $12.25 700
2016-08-12 $12.51 $12.70 $12.51 $12.70 $12.25 350
2016-08-11 $12.50 $12.50 $12.50 $12.50 $12.06 2,500
2016-08-10 $12.49 $12.49 $12.49 $12.49 $12.05 30
2016-08-09 $12.24 $12.70 $12.24 $12.49 $12.05 551
2016-08-08 $12.23 $12.23 $12.23 $12.23 $11.80 1,500
2016-08-05 $12.37 $12.37 $12.36 $12.36 $11.93 300
2016-08-04 $12.07 $12.07 $12.07 $12.07 $11.65 100
2016-08-03 $12.21 $12.21 $12.19 $12.21 $11.78 2,307
2016-08-02 $12.08 $12.40 $12.08 $12.40 $11.96 2,100
2016-08-01 $11.94 $11.99 $11.94 $11.96 $11.54 2,100
2016-07-29 $11.73 $11.73 $11.73 $11.73 $11.32 0
2016-07-28 $11.58 $11.73 $11.58 $11.73 $11.32 3,300
2016-07-27 $11.13 $11.23 $11.13 $11.23 $10.84 700
2016-07-26 $10.77 $10.81 $10.77 $10.81 $10.43 1,160
2016-07-25 $10.62 $10.63 $10.62 $10.63 $10.26 600
2016-07-22 $10.04 $10.04 $10.04 $10.04 $9.69 200
2016-07-21 $10.36 $10.36 $10.36 $10.36 $10.00 200
2016-07-20 $10.20 $10.22 $10.20 $10.22 $9.86 600
2016-07-19 $9.51 $9.51 $9.51 $9.51 $9.18 0
2016-07-18 $9.51 $9.51 $9.51 $9.51 $9.18 100
2016-07-15 $9.56 $9.56 $9.56 $9.56 $9.22 500
2016-07-14 $9.60 $9.60 $9.60 $9.60 $9.27 0
2016-07-13 $9.60 $9.60 $9.60 $9.60 $9.27 0
2016-07-12 $9.67 $9.67 $9.60 $9.60 $9.27 2,600
2016-07-11 $9.62 $9.73 $9.60 $9.72 $9.38 7,200
2016-07-08 $9.24 $9.24 $9.24 $9.24 $8.92 4,700
2016-07-07 $9.35 $9.35 $9.23 $9.24 $8.92 7,000
2016-07-06 $9.09 $9.13 $9.09 $9.13 $8.81 1,600
2016-07-05 $8.90 $9.02 $8.90 $9.02 $8.70 860
2016-07-01 $9.67 $9.67 $9.67 $9.67 $9.33 0
2016-06-30 $9.67 $9.67 $9.67 $9.67 $9.33 1,100
2016-06-29 $8.80 $8.80 $8.80 $8.80 $8.49 0
2016-06-28 $8.80 $8.80 $8.80 $8.80 $8.49 1,400
2016-06-27 $8.43 $8.43 $8.43 $8.43 $8.13 100
2016-06-24 $9.32 $9.32 $9.32 $9.32 $8.99 0
2016-06-23 $9.32 $9.32 $9.32 $9.32 $8.99 0
2016-06-22 $9.32 $9.32 $9.32 $9.32 $8.99 0
2016-06-21 $9.32 $9.32 $9.32 $9.32 $8.99 0
2016-06-20 $9.32 $9.32 $9.32 $9.32 $8.99 25
2016-06-17 $9.32 $9.32 $9.32 $9.32 $8.99 0
2016-06-16 $9.32 $9.32 $9.32 $9.32 $8.99 1,100
2016-06-15 $10.00 $10.00 $10.00 $10.00 $9.65 0
2016-06-14 $10.00 $10.00 $10.00 $10.00 $9.65 0
2016-06-13 $10.10 $10.10 $9.96 $10.00 $9.65 1,302
2016-06-10 $10.40 $10.40 $10.40 $10.40 $10.03 1,000
2016-06-09 $10.45 $10.45 $10.45 $10.45 $10.08 0
2016-06-08 $10.45 $10.45 $10.45 $10.45 $10.08 0
2016-06-07 $10.45 $10.45 $10.45 $10.45 $10.08 0
2016-06-06 $10.45 $10.45 $10.45 $10.45 $10.08 0
2016-06-03 $10.45 $10.45 $10.45 $10.45 $10.08 0
2016-06-02 $10.45 $10.45 $10.45 $10.45 $10.08 0
2016-06-01 $10.45 $10.45 $10.45 $10.45 $10.08 0
2016-05-31 $10.45 $10.45 $10.45 $10.45 $10.08 100
2016-05-27 $10.46 $10.46 $10.46 $10.46 $10.09 0
2016-05-26 $10.46 $10.46 $10.46 $10.46 $10.09 0
2016-05-25 $10.46 $10.46 $10.46 $10.46 $10.09 0
2016-05-24 $10.46 $10.46 $10.46 $10.46 $10.09 0
2016-05-23 $10.46 $10.46 $10.46 $10.46 $10.09 0
2016-05-20 $10.46 $10.46 $10.46 $10.46 $10.09 0
2016-05-19 $10.19 $10.46 $10.19 $10.46 $10.09 1,013
2016-05-18 $8.50 $8.50 $8.50 $8.50 $8.20 0
2016-05-17 $8.61 $8.61 $8.50 $8.50 $8.20 2,800
2016-05-16 $8.63 $8.63 $8.63 $8.63 $8.33 0
2016-05-13 $8.63 $8.63 $8.63 $8.63 $8.33 2,500
2016-05-12 $8.74 $8.74 $8.74 $8.74 $8.43 0
2016-05-11 $8.74 $8.74 $8.74 $8.74 $8.43 0
2016-05-10 $8.74 $8.74 $8.74 $8.74 $8.43 2,100
2016-05-09 $8.86 $8.86 $8.86 $8.86 $8.55 400
2016-05-06 $8.81 $8.81 $8.81 $8.81 $8.50 0
2016-05-05 $8.81 $8.81 $8.81 $8.81 $8.50 0
2016-05-04 $8.81 $8.81 $8.81 $8.81 $8.50 300
2016-05-03 $9.10 $9.10 $9.10 $9.10 $8.78 0
2016-05-02 $9.10 $9.10 $9.10 $9.10 $8.78 0
2016-04-29 $9.10 $9.10 $9.10 $9.10 $8.78 5,000
2016-04-28 $9.10 $9.10 $9.10 $9.10 $8.78 0
2016-04-27 $9.10 $9.10 $9.10 $9.10 $8.78 0
2016-04-26 $9.10 $9.10 $9.10 $9.10 $8.78 0
2016-04-25 $9.10 $9.10 $9.10 $9.10 $8.78 0
2016-04-22 $9.10 $9.10 $9.10 $9.10 $8.78 0
2016-04-21 $9.10 $9.10 $9.10 $9.10 $8.78 0
2016-04-20 $9.10 $9.10 $9.10 $9.10 $8.78 0
2016-04-19 $9.10 $9.10 $9.10 $9.10 $8.78 0
2016-04-18 $9.10 $9.10 $9.10 $9.10 $8.78 0
2016-04-15 $9.10 $9.10 $9.10 $9.10 $8.78 356
2016-04-14 $9.10 $9.10 $9.10 $9.10 $8.78 0
2016-04-13 $9.10 $9.10 $9.10 $9.10 $8.78 0
2016-04-12 $9.10 $9.10 $9.10 $9.10 $8.78 0
2016-04-11 $9.10 $9.10 $9.10 $9.10 $8.78 356
2016-04-08 $9.11 $9.11 $9.11 $9.11 $8.79 10,500
2016-04-07 $9.11 $9.11 $9.11 $9.11 $8.79 0
2016-04-06 $9.11 $9.11 $9.11 $9.11 $8.79 0
2016-04-05 $9.11 $9.11 $9.11 $9.11 $8.79 500
2016-04-04 $9.61 $9.61 $9.61 $9.61 $9.27 0
2016-04-01 $9.61 $9.61 $9.61 $9.61 $9.27 100

Fevertree Drinks Plc (FQVTF) News Headlines

Recent Fevertree Drinks Plc (FQVTF) News
Similar Companies to Fevertree Drinks Plc (FQVTF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.