Hargreaves Lansdown Plc (HRGLF) Exchange: PINK

  1. Overview
  2. Hargreaves Lansdown Plc (HRGLF)

Data as of May 3, 2024

$9.11 ($0.00) 0.00%

Hargreaves Lansdown Plc - Daily Information
Click for more stock information on Hargreaves Lansdown Plc.
Daily Information Data
Date May 3, 2024
Open $9.11
Previous Close $9.11
High $9.11
Low $9.11
Adjusted Open $9.11
Previous Adjusted Close $9.11
Adjusted High $9.11
Adjusted Low $9.11

About Hargreaves Lansdown Plc (HRGLF)

No Description Available

Invest in Hargreaves Lansdown Plc (HRGLF)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Hargreaves Lansdown Plc (HRGLF)

Date Open High Low Close Adj.Close Volume
2024-05-03 $9.11 $9.11 $9.11 $9.11 $9.11 0
2024-05-02 $9.11 $9.11 $9.11 $9.11 $9.11 0
2024-05-01 $9.11 $9.11 $9.11 $9.11 $9.11 0
2024-04-30 $9.11 $9.11 $9.11 $9.11 $9.11 0
2024-04-29 $9.11 $9.11 $9.11 $9.11 $9.11 0
2024-04-26 $9.11 $9.11 $9.11 $9.11 $9.11 61
2024-04-25 $9.11 $9.11 $9.11 $9.11 $9.11 0
2024-04-24 $9.11 $9.11 $9.11 $9.11 $9.11 0
2024-04-23 $9.11 $9.11 $9.11 $9.11 $9.11 0
2024-04-22 $9.11 $9.11 $9.11 $9.11 $9.11 64
2024-04-19 $9.11 $9.11 $9.11 $9.11 $9.11 0
2024-04-18 $9.11 $9.11 $9.11 $9.11 $9.11 110
2024-04-17 $8.97 $8.97 $8.97 $8.97 $8.97 265
2024-04-16 $9.28 $9.28 $9.28 $9.28 $9.28 0
2024-04-15 $9.28 $9.28 $9.28 $9.28 $9.28 0
2024-04-12 $9.28 $9.28 $9.28 $9.28 $9.28 0
2024-04-11 $9.28 $9.28 $9.28 $9.28 $9.28 0
2024-04-10 $9.28 $9.28 $9.28 $9.28 $9.28 1,778
2024-04-09 $8.92 $8.92 $8.92 $8.92 $8.92 11,500
2024-04-08 $8.92 $8.92 $8.92 $8.92 $8.92 0
2024-04-05 $8.92 $8.92 $8.92 $8.92 $8.92 0
2024-04-04 $8.92 $8.92 $8.92 $8.92 $8.92 0
2024-04-03 $8.92 $8.92 $8.92 $8.92 $8.92 0
2024-04-02 $8.92 $8.92 $8.92 $8.92 $8.92 0
2024-04-01 $8.92 $8.92 $8.92 $8.92 $8.92 0
2024-03-28 $8.92 $8.92 $8.92 $8.92 $8.92 11,500
2024-03-27 $8.92 $8.92 $8.92 $8.92 $8.92 0
2024-03-26 $8.92 $8.92 $8.92 $8.92 $8.92 0
2024-03-25 $8.92 $8.92 $8.92 $8.92 $8.92 0
2024-03-22 $8.92 $8.92 $8.92 $8.92 $8.92 56
2024-03-21 $8.92 $8.92 $8.92 $8.92 $8.92 0
2024-03-20 $8.89 $8.92 $8.89 $8.92 $8.92 831
2024-03-19 $9.13 $9.13 $9.13 $9.13 $9.13 0
2024-03-18 $9.13 $9.13 $9.13 $9.13 $9.13 67
2024-03-15 $9.13 $9.13 $9.13 $9.13 $9.13 0
2024-03-14 $9.25 $9.25 $9.25 $9.25 $9.25 182
2024-03-13 $9.40 $9.40 $9.40 $9.40 $9.40 1,221
2024-03-12 $9.40 $9.40 $9.40 $9.40 $9.40 1,080
2024-03-11 $9.40 $9.40 $9.40 $9.40 $9.40 1,080
2024-03-08 $9.50 $9.50 $9.50 $9.50 $9.50 54
2024-03-07 $9.50 $9.50 $9.50 $9.50 $9.50 1,579
2024-03-06 $9.53 $9.53 $9.53 $9.53 $9.53 136
2024-03-05 $9.53 $9.53 $9.53 $9.53 $9.53 118
2024-03-04 $9.49 $9.52 $9.49 $9.52 $9.52 272
2024-03-01 $9.17 $9.17 $9.17 $9.17 $9.17 240
2024-02-29 $9.23 $9.23 $9.23 $9.23 $9.23 676
2024-02-28 $9.60 $9.60 $9.59 $9.59 $9.42 1,340
2024-02-27 $9.51 $9.51 $9.51 $9.51 $9.34 105
2024-02-26 $9.46 $9.46 $9.46 $9.46 $9.29 40
2024-02-23 $9.46 $9.46 $9.46 $9.46 $9.29 130
2024-02-22 $10.12 $10.12 $10.12 $10.12 $9.94 52
2024-02-21 $10.12 $10.12 $10.12 $10.12 $9.94 179
2024-02-20 $10.13 $10.13 $10.13 $10.13 $9.95 238
2024-02-16 $10.52 $10.52 $10.52 $10.52 $10.33 0
2024-02-15 $10.52 $10.52 $10.25 $10.52 $10.33 865
2024-02-14 $10.45 $10.45 $10.45 $10.45 $10.26 247
2024-02-13 $10.30 $10.30 $10.30 $10.30 $10.12 0
2024-02-12 $10.30 $10.30 $10.30 $10.30 $10.12 224
2024-02-09 $10.17 $10.17 $10.17 $10.17 $9.98 309
2024-02-08 $9.66 $9.66 $9.66 $9.66 $9.49 116
2024-02-07 $9.66 $9.66 $9.66 $9.66 $9.49 0
2024-02-06 $9.66 $9.66 $9.66 $9.66 $9.49 246
2024-02-05 $9.62 $9.62 $9.62 $9.62 $9.45 112
2024-02-02 $9.64 $9.64 $9.64 $9.64 $9.46 0
2024-02-01 $9.64 $9.64 $9.64 $9.64 $9.46 181
2024-01-31 $9.97 $9.97 $9.97 $9.97 $9.79 323
2024-01-30 $9.63 $9.63 $9.63 $9.63 $9.46 0
2024-01-29 $9.63 $9.63 $9.63 $9.63 $9.46 194
2024-01-26 $9.52 $9.52 $9.52 $9.52 $9.52 0
2024-01-25 $9.52 $9.52 $9.52 $9.52 $9.52 0
2024-01-24 $9.52 $9.52 $9.52 $9.52 $9.52 209
2024-01-23 $9.34 $9.34 $9.34 $9.34 $9.34 179
2024-01-22 $9.35 $9.35 $9.35 $9.35 $9.35 1,700
2024-01-19 $9.32 $9.32 $9.32 $9.32 $9.32 112
2024-01-18 $9.02 $9.02 $9.02 $9.02 $9.02 0
2024-01-17 $9.02 $9.02 $9.02 $9.02 $9.02 0
2024-01-16 $9.02 $9.02 $9.02 $9.02 $9.02 1,198
2024-01-12 $9.52 $9.52 $9.52 $9.52 $9.52 5,791
2024-01-11 $9.40 $9.40 $9.40 $9.40 $9.40 0
2024-01-10 $9.40 $9.40 $9.40 $9.40 $9.40 1,082
2024-01-09 $9.21 $9.21 $9.21 $9.21 $9.21 78
2024-01-08 $9.21 $9.21 $9.21 $9.21 $9.21 8
2024-01-05 $9.21 $9.21 $9.21 $9.21 $9.21 0
2024-01-04 $9.21 $9.21 $9.21 $9.21 $9.21 0
2024-01-03 $8.75 $9.21 $8.75 $9.21 $9.21 1,344
2024-01-02 $9.30 $9.30 $9.30 $9.30 $9.30 1
2023-12-29 $9.31 $9.31 $9.26 $9.30 $9.30 7,243
2023-12-28 $9.00 $9.22 $9.00 $9.22 $9.22 5,939
2023-12-27 $9.03 $9.03 $9.03 $9.03 $9.03 2,940
2023-12-26 $9.03 $9.03 $9.03 $9.03 $9.03 0
2023-12-22 $9.00 $9.09 $9.00 $9.03 $9.03 2,940
2023-12-21 $9.05 $9.14 $8.72 $8.72 $8.72 2,387
2023-12-20 $8.86 $8.86 $8.86 $8.86 $8.86 117
2023-12-19 $8.73 $9.14 $8.63 $9.14 $9.14 3,716
2023-12-18 $9.55 $9.55 $9.55 $9.55 $9.55 0
2023-12-15 $9.55 $9.55 $9.55 $9.55 $9.55 0
2023-12-14 $9.46 $9.55 $9.46 $9.55 $9.55 568
2023-12-13 $8.93 $8.93 $8.93 $8.93 $8.93 132
2023-12-12 $8.99 $8.99 $8.99 $8.99 $8.99 246
2023-12-11 $9.42 $9.42 $9.42 $9.42 $9.42 0
2023-12-08 $9.42 $9.42 $9.42 $9.42 $9.42 10,711
2023-12-07 $9.25 $9.29 $9.25 $9.29 $9.29 1,189
2023-12-06 $8.75 $8.75 $8.75 $8.75 $8.75 339
2023-12-05 $8.75 $8.75 $8.75 $8.75 $8.75 0
2023-12-04 $8.75 $8.75 $8.75 $8.75 $8.75 339
2023-12-01 $9.00 $9.00 $9.00 $9.00 $9.00 1,643
2023-11-30 $9.48 $9.48 $9.48 $9.48 $9.48 875
2023-11-29 $8.51 $8.51 $8.51 $8.51 $8.51 0
2023-11-28 $8.51 $8.51 $8.51 $8.51 $8.51 0
2023-11-27 $8.79 $8.79 $8.50 $8.51 $8.51 1,186
2023-11-24 $8.43 $8.43 $8.43 $8.43 $8.43 0
2023-11-22 $8.85 $8.85 $8.43 $8.43 $8.43 2,371
2023-11-21 $8.95 $8.95 $8.95 $8.95 $8.95 0
2023-11-20 $8.95 $8.95 $8.95 $8.95 $8.95 0
2023-11-17 $8.95 $8.95 $8.95 $8.95 $8.95 0
2023-11-16 $8.95 $8.95 $8.95 $8.95 $8.95 88
2023-11-15 $8.99 $8.99 $8.95 $8.95 $8.67 870
2023-11-14 $8.45 $8.45 $8.45 $8.45 $7.87 0
2023-11-13 $8.45 $8.45 $8.45 $8.45 $7.87 628
2023-11-10 $8.38 $8.38 $8.38 $8.38 $7.81 0
2023-11-09 $8.38 $8.38 $8.38 $8.38 $7.81 0
2023-11-08 $8.77 $8.77 $8.38 $8.38 $7.81 1,357
2023-11-07 $8.68 $8.68 $8.68 $8.68 $8.08 6,038
2023-11-06 $8.69 $8.69 $8.68 $8.68 $8.08 247
2023-11-03 $8.87 $8.87 $8.87 $8.87 $8.87 0
2023-11-02 $8.87 $8.87 $8.87 $8.87 $8.87 150
2023-11-01 $8.29 $8.30 $8.25 $8.30 $8.30 1,686
2023-10-31 $8.10 $8.10 $8.10 $8.10 $8.10 0
2023-10-30 $8.10 $8.10 $8.10 $8.10 $8.10 0
2023-10-27 $8.10 $8.10 $8.10 $8.10 $8.10 25
2023-10-26 $8.14 $8.14 $8.10 $8.10 $8.10 474
2023-10-25 $8.02 $8.02 $8.02 $8.02 $8.02 0
2023-10-24 $8.02 $8.02 $8.02 $8.02 $8.02 1,502
2023-10-23 $8.44 $8.44 $8.44 $8.44 $8.44 13
2023-10-20 $8.44 $8.44 $8.44 $8.44 $8.44 68
2023-10-19 $8.55 $8.55 $8.44 $8.44 $8.44 3,036
2023-10-18 $8.84 $8.84 $8.84 $8.84 $8.84 75
2023-10-17 $8.88 $8.88 $8.84 $8.84 $8.84 816
2023-10-16 $9.28 $9.28 $9.28 $9.28 $9.28 5,585
2023-10-13 $8.93 $8.93 $8.93 $8.93 $8.93 0
2023-10-12 $8.93 $8.93 $8.93 $8.93 $8.93 0
2023-10-11 $8.93 $8.93 $8.93 $8.93 $8.93 0
2023-10-10 $8.93 $8.93 $8.93 $8.93 $8.93 47
2023-10-09 $8.93 $8.93 $8.93 $8.93 $8.93 855
2023-10-06 $8.94 $8.94 $8.94 $8.94 $8.94 0
2023-10-05 $8.94 $8.94 $8.94 $8.94 $8.94 0
2023-10-04 $8.94 $8.94 $8.94 $8.94 $8.94 107
2023-10-03 $8.90 $8.90 $8.90 $8.90 $8.90 167
2023-10-02 $9.34 $9.34 $9.34 $9.34 $9.34 0
2023-09-29 $9.34 $9.34 $9.34 $9.34 $9.34 191
2023-09-28 $9.69 $9.69 $9.59 $9.59 $9.59 6,204
2023-09-27 $9.37 $9.37 $9.37 $9.37 $9.37 258
2023-09-26 $9.49 $9.49 $9.49 $9.49 $9.49 0
2023-09-25 $9.49 $9.49 $9.49 $9.49 $9.49 238
2023-09-22 $9.35 $9.35 $9.35 $9.35 $9.35 52
2023-09-21 $9.35 $9.35 $9.35 $9.35 $9.35 0
2023-09-20 $9.35 $9.35 $9.35 $9.35 $9.35 0
2023-09-19 $9.35 $9.35 $9.35 $9.35 $9.35 0
2023-09-18 $9.35 $9.35 $9.35 $9.35 $9.35 0
2023-09-15 $9.35 $9.35 $9.35 $9.35 $9.35 85
2023-09-14 $9.35 $9.35 $9.35 $9.35 $9.35 1,085
2023-09-13 $9.03 $9.03 $9.03 $9.03 $9.03 91
2023-09-12 $9.03 $9.03 $9.03 $9.03 $9.03 105
2023-09-11 $9.04 $9.05 $9.04 $9.05 $9.05 672
2023-09-08 $9.31 $9.31 $9.31 $9.31 $9.31 1,306
2023-09-07 $9.26 $9.26 $9.26 $9.26 $9.26 4,997
2023-09-06 $9.10 $9.10 $9.10 $9.10 $9.10 0
2023-09-05 $9.10 $9.10 $9.10 $9.10 $9.10 0
2023-09-01 $9.10 $9.10 $9.10 $9.10 $9.10 0
2023-08-31 $9.10 $9.10 $9.10 $9.10 $9.10 0
2023-08-30 $9.10 $9.10 $9.10 $9.10 $9.10 0
2023-08-29 $9.10 $9.10 $9.10 $9.10 $9.10 0
2023-08-28 $9.10 $9.10 $9.10 $9.10 $9.10 5
2023-08-25 $9.10 $9.10 $9.10 $9.10 $9.10 158
2023-08-24 $9.69 $9.69 $9.69 $9.69 $9.69 750
2023-08-23 $9.28 $9.28 $9.28 $9.28 $9.28 0
2023-08-22 $9.28 $9.28 $9.28 $9.28 $9.28 0
2023-08-21 $9.28 $9.28 $9.28 $9.28 $9.28 485
2023-08-18 $9.48 $9.48 $9.48 $9.48 $9.48 0
2023-08-17 $9.48 $9.48 $9.48 $9.48 $9.48 253
2023-08-16 $9.92 $9.92 $9.92 $9.92 $9.92 8
2023-08-15 $9.92 $9.92 $9.92 $9.92 $9.92 0
2023-08-14 $9.92 $9.92 $9.92 $9.92 $9.92 0
2023-08-11 $9.92 $9.92 $9.92 $9.92 $9.92 557
2023-08-10 $9.81 $9.81 $9.81 $9.81 $9.81 0
2023-08-09 $9.81 $9.81 $9.81 $9.81 $9.81 0
2023-08-08 $9.81 $9.81 $9.81 $9.81 $9.81 113
2023-08-07 $9.85 $9.85 $9.85 $9.85 $9.85 0
2023-08-04 $9.85 $9.85 $9.85 $9.85 $9.85 0
2023-08-03 $9.85 $9.85 $9.85 $9.85 $9.85 0
2023-08-02 $9.85 $9.85 $9.85 $9.85 $9.85 110
2023-08-01 $10.27 $10.27 $10.23 $10.23 $10.23 388
2023-07-31 $11.15 $11.15 $11.15 $11.15 $11.15 0
2023-07-28 $11.15 $11.15 $11.15 $11.15 $11.15 0
2023-07-27 $11.15 $11.15 $11.15 $11.15 $11.15 1
2023-07-26 $11.15 $11.15 $11.15 $11.15 $11.15 0
2023-07-25 $11.15 $11.15 $11.15 $11.15 $11.15 0
2023-07-24 $11.15 $11.15 $11.15 $11.15 $11.15 134
2023-07-21 $11.27 $11.27 $11.27 $11.27 $11.27 0
2023-07-20 $11.27 $11.27 $11.27 $11.27 $11.27 0
2023-07-19 $10.45 $10.45 $10.45 $10.45 $10.45 225
2023-07-18 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-07-17 $10.45 $10.45 $10.45 $10.45 $10.45 225
2023-07-14 $10.82 $10.82 $10.82 $10.82 $10.82 0
2023-07-13 $10.82 $10.82 $10.82 $10.82 $10.82 1,427
2023-07-12 $9.71 $9.71 $9.71 $9.71 $9.71 0
2023-07-11 $9.71 $9.71 $9.71 $9.71 $9.71 18
2023-07-10 $10.07 $10.07 $9.71 $9.71 $9.71 294
2023-07-07 $9.99 $9.99 $9.99 $9.99 $9.99 2,511
2023-07-06 $9.41 $9.66 $9.41 $9.66 $9.66 333
2023-07-05 $9.58 $9.58 $9.58 $9.58 $9.58 39
2023-07-03 $9.58 $9.58 $9.58 $9.58 $9.58 0
2023-06-30 $9.58 $9.58 $9.58 $9.58 $9.58 0
2023-06-29 $9.58 $9.58 $9.58 $9.58 $9.58 0
2023-06-28 $9.58 $9.58 $9.58 $9.58 $9.58 8,743
2023-06-27 $9.58 $9.58 $9.58 $9.58 $9.58 252
2023-06-26 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-06-23 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-06-22 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-06-21 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-06-20 $10.11 $10.11 $10.11 $10.11 $10.11 111
2023-06-16 $10.32 $10.32 $10.32 $10.32 $10.32 235
2023-06-15 $10.69 $10.69 $10.69 $10.69 $10.69 0
2023-06-14 $10.69 $10.69 $10.69 $10.69 $10.69 0
2023-06-13 $10.69 $10.69 $10.69 $10.69 $10.69 0
2023-06-12 $10.69 $10.69 $10.69 $10.69 $10.69 0
2023-06-09 $10.69 $10.69 $10.69 $10.69 $10.69 0
2023-06-08 $10.69 $10.69 $10.69 $10.69 $10.69 468
2023-06-07 $10.08 $10.08 $10.08 $10.08 $10.08 91
2023-06-06 $10.08 $10.08 $10.08 $10.08 $10.08 105
2023-06-05 $9.91 $9.91 $9.87 $9.87 $9.87 545
2023-06-02 $9.77 $9.77 $9.77 $9.77 $9.77 0
2023-06-01 $9.77 $9.77 $9.77 $9.77 $9.77 0
2023-05-31 $9.77 $9.77 $9.77 $9.77 $9.77 168
2023-05-30 $9.93 $10.10 $9.93 $10.10 $10.10 293
2023-05-26 $9.68 $9.68 $9.68 $9.68 $9.68 195
2023-05-25 $9.68 $9.68 $9.68 $9.68 $9.68 142
2023-05-24 $9.68 $9.68 $9.68 $9.68 $9.68 170
2023-05-23 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-05-22 $10.32 $10.32 $10.32 $10.32 $10.32 238
2023-05-19 $9.93 $9.93 $9.93 $9.93 $9.93 0
2023-05-18 $9.93 $9.93 $9.93 $9.93 $9.93 170
2023-05-17 $9.72 $9.72 $9.68 $9.68 $9.68 543
2023-05-16 $9.86 $9.86 $9.86 $9.86 $9.86 0
2023-05-15 $9.90 $9.90 $9.86 $9.86 $9.86 417
2023-05-12 $10.01 $10.01 $9.76 $9.89 $9.89 1,522
2023-05-11 $9.37 $9.37 $9.37 $9.37 $9.37 0
2023-05-10 $9.37 $9.37 $9.37 $9.37 $9.37 8,900
2023-05-09 $9.37 $9.37 $9.37 $9.37 $9.37 0
2023-05-08 $9.44 $9.48 $9.37 $9.37 $9.37 649
2023-05-05 $9.81 $9.81 $9.81 $9.81 $9.81 238
2023-05-04 $9.86 $9.86 $9.82 $9.82 $9.82 307
2023-05-03 $9.37 $9.37 $9.37 $9.37 $9.37 0
2023-05-02 $9.36 $9.37 $9.36 $9.37 $9.37 550
2023-05-01 $10.45 $10.45 $10.45 $10.45 $10.45 153
2023-04-28 $9.72 $9.72 $9.72 $9.72 $9.72 0
2023-04-27 $9.72 $9.72 $9.72 $9.72 $9.72 0
2023-04-26 $9.44 $9.72 $9.44 $9.72 $9.72 404
2023-04-25 $9.43 $9.43 $9.43 $9.43 $9.43 0
2023-04-24 $9.43 $9.43 $9.43 $9.43 $9.43 0
2023-04-21 $9.43 $9.43 $9.43 $9.43 $9.43 0
2023-04-20 $9.49 $9.65 $9.43 $9.43 $9.43 757
2023-04-19 $9.49 $9.49 $9.49 $9.49 $9.49 171
2023-04-18 $9.71 $9.71 $9.71 $9.71 $9.71 0
2023-04-17 $9.71 $9.71 $9.71 $9.71 $9.71 0
2023-04-14 $9.71 $9.71 $9.71 $9.71 $9.71 0
2023-04-13 $9.71 $9.71 $9.71 $9.71 $9.71 0
2023-04-12 $9.85 $9.85 $9.62 $9.71 $9.71 1,702
2023-04-11 $9.40 $9.40 $9.40 $9.40 $9.40 5,924
2023-04-10 $9.40 $9.40 $9.40 $9.40 $9.40 0
2023-04-06 $9.40 $9.40 $9.40 $9.40 $9.40 0
2023-04-05 $9.56 $9.56 $9.40 $9.40 $9.40 3,285
2023-04-04 $9.61 $9.61 $9.61 $9.61 $9.61 0
2023-04-03 $9.61 $9.61 $9.61 $9.61 $9.61 0
2023-03-31 $9.61 $9.61 $9.61 $9.61 $9.61 0
2023-03-30 $9.61 $9.61 $9.61 $9.61 $9.61 147
2023-03-29 $9.50 $9.61 $9.41 $9.61 $9.61 2,250
2023-03-28 $9.25 $9.25 $9.25 $9.25 $9.25 371
2023-03-27 $9.54 $9.54 $9.54 $9.54 $9.54 121
2023-03-24 $9.32 $9.32 $9.28 $9.28 $9.28 383
2023-03-23 $9.42 $9.42 $9.42 $9.42 $9.42 0
2023-03-22 $9.42 $9.42 $9.42 $9.42 $9.42 164
2023-03-21 $9.46 $9.72 $9.46 $9.72 $9.72 277
2023-03-20 $9.46 $9.46 $9.46 $9.46 $9.46 523
2023-03-17 $9.21 $9.21 $9.21 $9.21 $9.21 168
2023-03-16 $9.61 $9.61 $9.61 $9.61 $9.61 0
2023-03-15 $9.61 $9.61 $9.61 $9.61 $9.61 0
2023-03-14 $9.61 $9.61 $9.61 $9.61 $9.61 250
2023-03-13 $9.21 $9.21 $9.21 $9.21 $9.21 216
2023-03-10 $9.38 $9.38 $9.38 $9.38 $9.38 121
2023-03-09 $9.85 $9.85 $9.85 $9.85 $9.85 0
2023-03-08 $9.85 $9.85 $9.85 $9.85 $9.85 1,239
2023-03-07 $9.53 $9.53 $9.53 $9.53 $9.53 129
2023-03-06 $9.86 $9.86 $9.86 $9.86 $9.86 0
2023-03-03 $9.86 $9.86 $9.86 $9.86 $9.86 1,472
2023-03-02 $9.86 $9.86 $9.86 $9.86 $9.86 22,582
2023-03-01 $9.86 $9.86 $9.86 $9.86 $9.86 193
2023-02-28 $9.87 $9.87 $9.87 $9.87 $9.72 285
2023-02-27 $10.18 $10.18 $10.18 $10.18 $10.02 0
2023-02-24 $10.18 $10.18 $10.18 $10.18 $10.02 0
2023-02-23 $10.18 $10.18 $10.18 $10.18 $10.02 0
2023-02-22 $10.42 $10.42 $10.18 $10.18 $10.02 344
2023-02-21 $11.10 $11.10 $11.10 $11.10 $10.93 0
2023-02-17 $11.10 $11.10 $11.10 $11.10 $10.93 14
2023-02-16 $11.10 $11.10 $11.10 $11.10 $10.93 11
2023-02-15 $11.10 $11.10 $11.10 $11.10 $10.93 0
2023-02-14 $11.10 $11.10 $11.10 $11.10 $10.93 0
2023-02-13 $11.10 $11.10 $11.10 $11.10 $10.93 305
2023-02-10 $11.35 $11.35 $11.35 $11.35 $11.18 200
2023-02-09 $10.71 $10.71 $10.71 $10.71 $10.55 0
2023-02-08 $10.73 $10.73 $10.71 $10.71 $10.55 685
2023-02-07 $10.84 $10.84 $10.84 $10.84 $10.67 148
2023-02-06 $10.68 $10.68 $10.68 $10.68 $10.52 0
2023-02-03 $10.68 $10.68 $10.68 $10.68 $10.68 15
2023-02-02 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-02-01 $10.68 $10.68 $10.68 $10.68 $10.68 15
2023-01-31 $10.78 $10.78 $10.68 $10.68 $10.68 503
2023-01-30 $10.79 $10.79 $10.74 $10.74 $10.74 313
2023-01-27 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-01-26 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-01-25 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-01-24 $10.44 $10.45 $10.40 $10.45 $10.45 432
2023-01-23 $10.44 $10.44 $10.44 $10.44 $10.44 111
2023-01-20 $10.44 $10.44 $10.44 $10.44 $10.44 102
2023-01-19 $10.83 $10.83 $10.78 $10.78 $10.78 356
2023-01-18 $11.39 $11.49 $11.23 $11.49 $11.49 538
2023-01-17 $11.11 $11.11 $11.11 $11.11 $11.11 461
2023-01-13 $11.07 $11.07 $11.03 $11.03 $11.03 1,484
2023-01-12 $10.93 $10.93 $10.93 $10.93 $10.93 248
2023-01-11 $10.86 $10.86 $10.86 $10.86 $10.86 104
2023-01-10 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-01-09 $10.41 $10.41 $10.41 $10.41 $10.41 145
2023-01-06 $10.36 $10.36 $10.36 $10.36 $10.36 333
2023-01-05 $10.14 $10.14 $10.14 $10.14 $10.14 135
2023-01-04 $10.21 $10.21 $10.21 $10.21 $10.21 127
2023-01-03 $10.17 $10.17 $10.09 $10.09 $10.09 259
2022-12-30 $10.08 $10.08 $10.08 $10.08 $10.08 237
2022-12-29 $10.10 $10.10 $10.10 $10.10 $10.10 263
2022-12-28 $10.32 $10.32 $10.31 $10.31 $10.31 1,358
2022-12-27 $9.82 $9.82 $9.77 $9.77 $9.77 1,218
2022-12-23 $10.05 $10.05 $10.05 $10.05 $10.05 995
2022-12-22 $9.66 $9.66 $9.66 $9.66 $9.66 168
2022-12-21 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-12-20 $9.89 $9.89 $9.89 $9.89 $9.89 160
2022-12-19 $10.13 $10.13 $10.13 $10.13 $10.13 133
2022-12-16 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-12-15 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-12-14 $10.30 $10.30 $10.30 $10.30 $10.30 116
2022-12-13 $10.71 $10.71 $10.71 $10.71 $10.71 227
2022-12-12 $10.22 $10.28 $10.22 $10.24 $10.24 1,488
2022-12-09 $10.35 $10.35 $10.35 $10.35 $10.35 163
2022-12-08 $9.93 $9.93 $9.93 $9.93 $9.93 338
2022-12-07 $10.26 $10.26 $10.26 $10.26 $10.26 519
2022-12-06 $10.21 $10.21 $10.21 $10.21 $10.21 0
2022-12-05 $10.21 $10.21 $10.21 $10.21 $10.21 0
2022-12-02 $10.25 $10.25 $10.21 $10.21 $10.21 448
2022-12-01 $9.92 $9.92 $9.92 $9.92 $9.92 81
2022-11-30 $9.92 $9.92 $9.92 $9.92 $9.92 207
2022-11-29 $10.39 $10.39 $10.39 $10.39 $10.39 0
2022-11-28 $10.39 $10.39 $10.39 $10.39 $10.39 25
2022-11-25 $10.39 $10.39 $10.39 $10.39 $10.39 197
2022-11-23 $9.93 $9.93 $9.86 $9.88 $9.88 1,323
2022-11-22 $9.36 $9.36 $9.36 $9.36 $9.36 0
2022-11-21 $9.36 $9.36 $9.36 $9.36 $9.36 0
2022-11-18 $9.36 $9.36 $9.36 $9.36 $9.36 0
2022-11-17 $9.36 $9.36 $9.32 $9.36 $9.36 826
2022-11-16 $9.76 $9.76 $9.72 $9.72 $9.72 980
2022-11-15 $10.49 $10.49 $10.49 $10.49 $10.49 0
2022-11-14 $10.49 $10.49 $10.49 $10.49 $10.49 0
2022-11-11 $11.05 $11.05 $10.49 $10.49 $10.49 274
2022-11-10 $9.15 $9.15 $9.15 $9.15 $9.15 0
2022-11-09 $9.15 $9.15 $9.15 $9.15 $9.15 0
2022-11-08 $9.17 $9.17 $9.15 $9.15 $9.15 778
2022-11-07 $8.98 $9.05 $8.93 $8.93 $8.93 1,073
2022-11-04 $8.46 $8.46 $8.46 $8.46 $8.46 0
2022-11-03 $8.46 $8.46 $8.46 $8.46 $8.46 259
2022-11-02 $8.61 $8.66 $8.61 $8.66 $8.66 325
2022-11-01 $9.06 $9.06 $8.60 $8.60 $8.60 272
2022-10-31 $8.79 $8.79 $8.79 $8.79 $8.79 134
2022-10-28 $8.57 $8.57 $8.57 $8.57 $8.57 0
2022-10-27 $8.57 $8.57 $8.57 $8.57 $8.57 0
2022-10-26 $8.57 $8.57 $8.57 $8.57 $8.57 222
2022-10-25 $8.51 $8.51 $8.47 $8.47 $8.47 408
2022-10-24 $7.96 $7.96 $7.96 $7.96 $7.96 0
2022-10-21 $7.96 $7.96 $7.96 $7.96 $7.96 159
2022-10-20 $8.23 $8.23 $8.23 $8.23 $8.23 122
2022-10-19 $8.24 $8.24 $8.24 $8.24 $8.24 124
2022-10-18 $8.68 $8.68 $8.68 $8.68 $8.68 87
2022-10-17 $8.68 $8.68 $8.68 $8.68 $8.68 0
2022-10-14 $8.68 $8.68 $8.68 $8.68 $8.68 17,238
2022-10-13 $8.48 $8.48 $8.48 $8.48 $8.48 100
2022-10-12 $8.39 $8.39 $8.39 $8.39 $8.39 3,632
2022-10-11 $9.04 $9.04 $9.04 $9.04 $9.04 0
2022-10-10 $9.04 $9.04 $9.04 $9.04 $9.04 0
2022-10-07 $9.08 $9.08 $9.04 $9.04 $9.04 781
2022-10-06 $10.13 $10.13 $10.13 $10.13 $10.13 224
2022-10-05 $9.45 $9.45 $9.45 $9.45 $9.45 0
2022-10-04 $9.45 $9.45 $9.45 $9.45 $9.45 0
2022-10-03 $9.45 $9.45 $9.45 $9.45 $9.45 0
2022-09-30 $9.45 $9.45 $9.45 $9.45 $9.45 0
2022-09-29 $9.45 $9.45 $9.45 $9.45 $9.45 473
2022-09-28 $9.14 $9.66 $9.10 $9.11 $9.11 10,081
2022-09-27 $9.02 $9.02 $9.02 $9.02 $9.02 447
2022-09-26 $8.99 $8.99 $8.99 $8.99 $8.99 100
2022-09-23 $8.59 $8.59 $8.59 $8.59 $8.59 118
2022-09-22 $9.74 $9.74 $9.74 $9.74 $9.74 0
2022-09-21 $9.74 $9.74 $9.74 $9.74 $9.74 271
2022-09-20 $9.20 $9.20 $9.20 $9.20 $8.91 49
2022-09-19 $9.20 $9.20 $9.20 $9.20 $8.91 0
2022-09-16 $9.20 $9.20 $9.20 $9.20 $8.91 29
2022-09-15 $9.20 $9.20 $9.20 $9.20 $8.91 0
2022-09-14 $9.99 $9.99 $9.20 $9.20 $8.91 537
2022-09-13 $9.47 $9.47 $9.47 $9.47 $9.47 219
2022-09-12 $9.43 $9.43 $9.43 $9.43 $9.43 0
2022-09-09 $9.43 $9.43 $9.43 $9.43 $9.43 474
2022-09-08 $8.88 $8.88 $8.88 $8.88 $8.88 29
2022-09-07 $8.88 $8.88 $8.88 $8.88 $8.88 0
2022-09-06 $8.88 $8.88 $8.88 $8.88 $8.88 29
2022-09-02 $8.88 $8.88 $8.88 $8.88 $8.88 202
2022-09-01 $9.23 $9.23 $9.23 $9.23 $9.23 0
2022-08-31 $9.23 $9.23 $9.23 $9.23 $9.23 128
2022-08-30 $9.25 $9.25 $9.25 $9.25 $9.25 1,159
2022-08-29 $9.59 $9.59 $9.59 $9.59 $9.59 547
2022-08-26 $10.56 $10.56 $10.56 $10.56 $10.56 0
2022-08-25 $10.56 $10.56 $10.56 $10.56 $10.56 0
2022-08-24 $10.83 $10.83 $10.56 $10.56 $10.56 9,516
2022-08-23 $10.84 $10.84 $10.84 $10.84 $10.84 0
2022-08-22 $10.84 $10.84 $10.84 $10.84 $10.84 1,000
2022-08-19 $11.09 $11.09 $11.09 $11.09 $11.09 138
2022-08-18 $11.25 $11.50 $11.25 $11.50 $11.50 450
2022-08-17 $11.19 $11.20 $11.19 $11.20 $11.20 820
2022-08-16 $11.46 $11.46 $11.46 $11.46 $11.46 0
2022-08-15 $11.46 $11.46 $11.46 $11.46 $11.46 0
2022-08-12 $11.46 $11.46 $11.46 $11.46 $11.46 443
2022-08-11 $11.38 $11.38 $11.34 $11.34 $11.34 675
2022-08-10 $11.89 $11.89 $11.89 $11.89 $11.89 167
2022-08-09 $11.08 $11.08 $11.08 $11.08 $11.08 15
2022-08-08 $11.42 $11.69 $11.08 $11.08 $11.08 2,877
2022-08-05 $10.12 $10.12 $10.12 $10.12 $10.12 3,009
2022-08-04 $10.12 $10.12 $10.12 $10.12 $10.12 0
2022-08-03 $10.12 $10.12 $10.12 $10.12 $10.12 0
2022-08-02 $10.12 $10.12 $10.12 $10.12 $10.12 0
2022-08-01 $10.12 $10.12 $10.12 $10.12 $10.12 150
2022-07-29 $10.32 $10.32 $10.32 $10.32 $10.32 204
2022-07-28 $9.70 $9.70 $9.70 $9.70 $9.70 71
2022-07-27 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-07-26 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-07-25 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-07-22 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-07-21 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-07-20 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-07-19 $9.70 $9.70 $9.70 $9.70 $9.70 145
2022-07-18 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-07-15 $9.78 $9.78 $9.78 $9.78 $9.78 1,472
2022-07-14 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-07-13 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-07-12 $9.78 $9.78 $9.78 $9.78 $9.78 23,793
2022-07-11 $9.40 $9.40 $9.40 $9.40 $9.40 121
2022-07-08 $9.68 $9.68 $9.68 $9.68 $9.68 171
2022-07-07 $9.20 $9.20 $9.20 $9.20 $9.20 0
2022-07-06 $9.20 $9.20 $9.20 $9.20 $9.20 0
2022-07-05 $9.20 $9.20 $9.20 $9.20 $9.20 3,000
2022-07-01 $9.50 $9.50 $9.50 $9.50 $9.50 269
2022-06-30 $9.38 $9.38 $9.38 $9.38 $9.38 1,377
2022-06-29 $9.36 $9.38 $9.36 $9.38 $9.38 7,005
2022-06-28 $9.40 $9.40 $9.40 $9.40 $9.40 244
2022-06-27 $9.43 $9.43 $9.43 $9.43 $9.43 0
2022-06-24 $9.43 $9.43 $9.43 $9.43 $9.43 405
2022-06-23 $9.42 $9.42 $9.42 $9.42 $9.42 1,369
2022-06-22 $9.42 $9.42 $9.42 $9.42 $9.42 165
2022-06-21 $9.21 $9.21 $9.21 $9.21 $9.21 74
2022-06-17 $9.21 $9.21 $9.21 $9.21 $9.21 618
2022-06-16 $9.50 $9.50 $9.50 $9.50 $9.50 1,288
2022-06-15 $9.50 $9.50 $9.50 $9.50 $9.50 144
2022-06-14 $9.50 $9.50 $9.50 $9.50 $9.50 4,144
2022-06-13 $9.54 $9.54 $9.50 $9.50 $9.50 331
2022-06-10 $10.20 $10.20 $9.66 $9.66 $9.66 3,225
2022-06-09 $10.15 $10.15 $10.15 $10.15 $10.15 0
2022-06-08 $10.15 $10.15 $10.15 $10.15 $10.15 184
2022-06-07 $10.35 $10.35 $10.35 $10.35 $10.35 0
2022-06-06 $10.35 $10.35 $10.35 $10.35 $10.35 0
2022-06-03 $10.20 $10.35 $10.20 $10.35 $10.35 275
2022-06-02 $10.28 $10.28 $10.28 $10.28 $10.28 201
2022-06-01 $11.03 $11.03 $11.03 $11.03 $11.03 0
2022-05-31 $11.03 $11.03 $11.03 $11.03 $11.03 228
2022-05-27 $10.48 $10.48 $10.48 $10.48 $10.48 230
2022-05-26 $10.98 $10.98 $10.98 $10.98 $10.98 0
2022-05-25 $10.98 $10.98 $10.98 $10.98 $10.98 0
2022-05-24 $10.98 $10.98 $10.98 $10.98 $10.98 0
2022-05-23 $10.98 $10.98 $10.98 $10.98 $10.98 1,208
2022-05-20 $10.50 $10.50 $10.50 $10.50 $10.50 0
2022-05-19 $10.50 $10.50 $10.50 $10.50 $10.50 0
2022-05-18 $10.50 $10.50 $10.50 $10.50 $10.50 323
2022-05-17 $10.90 $10.90 $10.80 $10.84 $10.84 10,000
2022-05-16 $10.15 $10.15 $10.15 $10.15 $10.15 284
2022-05-13 $10.15 $10.15 $10.15 $10.15 $10.15 94
2022-05-12 $10.15 $10.15 $10.15 $10.15 $10.15 274
2022-05-11 $11.11 $11.11 $10.86 $10.86 $10.86 11,491
2022-05-10 $10.77 $10.77 $10.75 $10.75 $10.75 5,189
2022-05-09 $11.50 $11.50 $11.50 $11.50 $11.50 0
2022-05-06 $11.50 $11.50 $11.50 $11.50 $11.50 0
2022-05-05 $11.50 $11.50 $11.50 $11.50 $11.50 0
2022-05-04 $11.50 $11.50 $11.50 $11.50 $11.50 0
2022-05-03 $11.50 $11.50 $11.50 $11.50 $11.50 0
2022-05-02 $11.50 $11.50 $11.50 $11.50 $11.50 2
2022-04-29 $11.50 $11.50 $11.50 $11.50 $11.50 3,200
2022-04-28 $11.54 $11.54 $11.54 $11.54 $11.54 188
2022-04-27 $12.20 $12.20 $12.20 $12.20 $12.20 0
2022-04-26 $12.20 $12.20 $12.20 $12.20 $12.20 0
2022-04-25 $12.20 $12.20 $12.20 $12.20 $12.20 131
2022-04-22 $12.20 $12.20 $12.20 $12.20 $12.20 254
2022-04-21 $12.48 $12.48 $12.48 $12.48 $12.48 0
2022-04-20 $12.48 $12.48 $12.48 $12.48 $12.48 0
2022-04-19 $12.22 $12.48 $12.18 $12.48 $12.48 433
2022-04-18 $12.20 $12.20 $12.20 $12.20 $12.20 80
2022-04-14 $12.24 $12.24 $12.20 $12.20 $12.20 429
2022-04-13 $12.56 $12.56 $12.56 $12.56 $12.56 0
2022-04-12 $12.56 $12.56 $12.56 $12.56 $12.56 0
2022-04-11 $13.05 $13.05 $12.56 $12.56 $12.56 237
2022-04-08 $13.37 $13.37 $13.37 $13.37 $13.37 0
2022-04-07 $13.37 $13.37 $13.37 $13.37 $13.37 0
2022-04-06 $13.37 $13.37 $13.37 $13.37 $13.37 182
2022-04-05 $13.25 $13.69 $13.25 $13.69 $13.69 291
2022-04-04 $12.93 $12.94 $12.93 $12.94 $12.94 436
2022-04-01 $13.20 $13.20 $13.20 $13.20 $13.20 0
2022-03-31 $13.20 $13.20 $13.20 $13.20 $13.20 2,581
2022-03-30 $13.31 $13.31 $13.31 $13.31 $13.31 0
2022-03-29 $13.31 $13.31 $13.31 $13.31 $13.31 0
2022-03-28 $13.31 $13.31 $13.31 $13.31 $13.31 0
2022-03-25 $13.31 $13.31 $13.31 $13.31 $13.31 0
2022-03-24 $13.31 $13.31 $13.31 $13.31 $13.31 9,937
2022-03-23 $13.31 $13.31 $13.31 $13.31 $13.31 85
2022-03-22 $13.31 $13.31 $13.31 $13.31 $13.31 0
2022-03-21 $13.31 $13.31 $13.31 $13.31 $13.31 0
2022-03-18 $13.31 $13.31 $13.31 $13.31 $13.31 0
2022-03-17 $13.31 $13.31 $13.31 $13.31 $13.31 0
2022-03-16 $13.31 $13.31 $13.31 $13.31 $13.31 0
2022-03-15 $13.31 $13.31 $13.31 $13.31 $13.31 100
2022-03-14 $13.09 $13.09 $13.09 $13.09 $13.09 0
2022-03-11 $13.09 $13.09 $13.09 $13.09 $13.09 0
2022-03-10 $13.09 $13.09 $13.09 $13.09 $13.09 0
2022-03-09 $13.09 $13.09 $13.09 $13.09 $13.09 4,538
2022-03-08 $13.09 $13.09 $13.09 $13.09 $13.09 1,680
2022-03-07 $12.94 $12.94 $12.94 $12.94 $12.94 498
2022-03-04 $12.94 $12.94 $12.94 $12.94 $12.94 800
2022-03-03 $12.94 $12.94 $12.94 $12.94 $12.94 128
2022-03-02 $13.88 $13.88 $13.88 $13.88 $13.88 0
2022-03-01 $13.88 $13.88 $13.88 $13.88 $13.72 205
2022-02-28 $14.51 $14.51 $14.46 $14.46 $14.29 2,426
2022-02-25 $16.88 $16.88 $16.88 $16.88 $16.68 0
2022-02-24 $16.88 $16.88 $16.88 $16.88 $16.68 0
2022-02-23 $16.88 $16.88 $16.88 $16.88 $16.68 0
2022-02-22 $16.88 $16.88 $16.88 $16.88 $16.68 0
2022-02-18 $16.88 $16.88 $16.88 $16.88 $16.68 50
2022-02-17 $16.88 $16.88 $16.88 $16.88 $16.68 109
2022-02-16 $17.95 $17.95 $17.95 $17.95 $17.74 11,228
2022-02-15 $17.18 $17.18 $17.18 $17.18 $16.98 201
2022-02-14 $17.13 $17.13 $17.13 $17.13 $16.93 0
2022-02-11 $17.13 $17.13 $17.13 $17.13 $16.93 0
2022-02-10 $17.13 $17.13 $17.13 $17.13 $16.93 0
2022-02-09 $17.13 $17.13 $17.13 $17.13 $16.93 0
2022-02-08 $17.13 $17.13 $17.13 $17.13 $16.93 186
2022-02-07 $16.98 $16.98 $16.98 $16.98 $16.78 0
2022-02-04 $16.98 $16.98 $16.98 $16.98 $16.78 119
2022-02-03 $17.73 $17.73 $17.73 $17.73 $17.52 0
2022-02-02 $17.73 $17.73 $17.73 $17.73 $17.52 278
2022-02-01 $17.59 $17.59 $17.55 $17.55 $17.34 432
2022-01-31 $17.16 $17.16 $17.16 $17.16 $16.96 311
2022-01-28 $17.80 $17.80 $17.80 $17.80 $17.59 0
2022-01-27 $17.45 $17.80 $17.45 $17.80 $17.59 1,423
2022-01-26 $17.64 $17.64 $17.64 $17.64 $17.43 0
2022-01-25 $17.64 $17.64 $17.64 $17.64 $17.43 178
2022-01-24 $17.89 $17.89 $17.89 $17.89 $17.68 0
2022-01-21 $17.89 $17.89 $17.89 $17.89 $17.68 0
2022-01-20 $17.89 $17.89 $17.89 $17.89 $17.68 46
2022-01-19 $17.93 $17.93 $17.89 $17.89 $17.68 473
2022-01-18 $18.40 $18.40 $18.40 $18.40 $18.18 0
2022-01-14 $18.40 $18.40 $18.40 $18.40 $18.18 0
2022-01-13 $18.40 $18.40 $18.40 $18.40 $18.18 0
2022-01-12 $18.40 $18.40 $18.40 $18.40 $18.18 135
2022-01-11 $18.69 $18.69 $18.69 $18.69 $18.47 1,560
2022-01-10 $18.69 $18.69 $18.69 $18.69 $18.47 0
2022-01-07 $18.69 $18.69 $18.69 $18.69 $18.47 0
2022-01-06 $18.69 $18.69 $18.69 $18.69 $18.47 0
2022-01-05 $18.69 $18.69 $18.69 $18.69 $18.47 1,560
2022-01-04 $17.73 $17.73 $17.73 $17.73 $17.52 83
2022-01-03 $17.73 $17.73 $17.73 $17.73 $17.52 125
2021-12-31 $18.00 $18.00 $17.80 $17.80 $17.59 1,221
2021-12-30 $18.25 $18.25 $18.25 $18.25 $18.04 10
2021-12-29 $18.25 $18.25 $18.25 $18.25 $18.04 790
2021-12-28 $17.81 $17.81 $17.81 $17.81 $17.60 14
2021-12-27 $17.81 $17.81 $17.81 $17.81 $17.60 123
2021-12-23 $17.27 $17.27 $17.27 $17.27 $17.06 3
2021-12-22 $17.27 $17.27 $17.27 $17.27 $17.06 57
2021-12-21 $17.27 $17.27 $17.27 $17.27 $17.06 212
2021-12-20 $17.59 $17.59 $17.59 $17.59 $17.38 22
2021-12-17 $17.59 $17.59 $17.59 $17.59 $17.38 179
2021-12-16 $16.54 $16.54 $16.54 $16.54 $16.35 0
2021-12-15 $16.70 $16.70 $16.54 $16.54 $16.35 305
2021-12-14 $16.75 $16.75 $16.75 $16.75 $16.56 92
2021-12-13 $16.75 $16.75 $16.75 $16.75 $16.56 299
2021-12-10 $17.17 $17.17 $17.17 $17.17 $16.97 167
2021-12-09 $17.08 $17.08 $17.08 $17.08 $16.88 0
2021-12-08 $17.65 $17.65 $17.08 $17.08 $16.88 1,324
2021-12-07 $17.01 $17.01 $17.01 $17.01 $16.81 148
2021-12-06 $17.33 $17.33 $17.33 $17.33 $17.13 0
2021-12-03 $17.33 $17.33 $17.33 $17.33 $17.13 0
2021-12-02 $17.33 $17.33 $17.33 $17.33 $17.13 0
2021-12-01 $17.33 $17.33 $17.33 $17.33 $17.13 253
2021-11-30 $18.82 $18.82 $18.82 $18.82 $18.60 0
2021-11-29 $18.82 $18.82 $18.82 $18.82 $18.60 25
2021-11-26 $18.82 $18.82 $18.82 $18.82 $18.60 0
2021-11-24 $18.82 $18.82 $18.82 $18.82 $18.60 176
2021-11-23 $19.02 $19.02 $19.02 $19.02 $18.80 481
2021-11-22 $19.67 $19.67 $19.67 $19.67 $19.44 0
2021-11-19 $19.67 $19.67 $19.67 $19.67 $19.44 121
2021-11-18 $19.71 $19.71 $19.67 $19.67 $19.44 691
2021-11-17 $20.18 $20.18 $20.18 $20.18 $19.94 0
2021-11-16 $20.18 $20.18 $20.18 $20.18 $19.94 119
2021-11-15 $20.29 $20.29 $20.29 $20.29 $20.05 229
2021-11-12 $20.58 $20.58 $20.58 $20.58 $20.34 0
2021-11-11 $20.58 $20.58 $20.58 $20.58 $20.34 275
2021-11-10 $20.17 $20.17 $20.17 $20.17 $19.93 118
2021-11-09 $19.73 $19.73 $19.73 $19.73 $19.50 255
2021-11-08 $19.73 $19.73 $19.73 $19.73 $19.50 0
2021-11-05 $19.73 $19.73 $19.73 $19.73 $19.50 255
2021-11-04 $19.90 $19.90 $19.90 $19.90 $19.67 837
2021-11-03 $22.03 $22.03 $22.03 $22.03 $21.77 262
2021-11-02 $21.18 $21.18 $21.18 $21.18 $20.93 610
2021-11-01 $21.18 $21.18 $21.18 $21.18 $20.93 0
2021-10-29 $21.18 $21.18 $21.18 $21.18 $20.93 610
2021-10-28 $20.79 $20.79 $20.79 $20.79 $20.55 0
2021-10-27 $20.79 $20.79 $20.79 $20.79 $20.55 42
2021-10-26 $20.79 $20.79 $20.79 $20.79 $20.55 0
2021-10-25 $20.79 $20.79 $20.79 $20.79 $20.55 0
2021-10-22 $20.83 $20.83 $20.79 $20.79 $20.55 369
2021-10-21 $19.00 $19.00 $19.00 $19.00 $18.78 0
2021-10-20 $19.00 $19.00 $19.00 $19.00 $18.78 0
2021-10-19 $19.00 $19.00 $19.00 $19.00 $18.78 12
2021-10-18 $19.00 $19.00 $19.00 $19.00 $18.78 0
2021-10-15 $19.00 $19.00 $19.00 $19.00 $18.78 0
2021-10-14 $19.00 $19.00 $19.00 $19.00 $18.78 0
2021-10-13 $19.00 $19.00 $19.00 $19.00 $18.78 82
2021-10-12 $19.00 $19.00 $19.00 $19.00 $18.78 94
2021-10-11 $19.00 $19.00 $19.00 $19.00 $18.78 374
2021-10-08 $18.64 $18.64 $18.64 $18.64 $18.42 0
2021-10-07 $18.60 $18.64 $18.60 $18.64 $18.42 1,021
2021-10-06 $18.34 $18.64 $18.34 $18.60 $18.38 551
2021-10-05 $19.87 $19.87 $19.87 $19.87 $19.64 0
2021-10-04 $19.87 $19.87 $19.87 $19.87 $19.64 0
2021-10-01 $19.87 $19.87 $19.87 $19.87 $19.64 0
2021-09-30 $19.87 $19.87 $19.87 $19.87 $19.64 0
2021-09-29 $19.87 $19.87 $19.87 $19.87 $19.64 0
2021-09-28 $19.87 $19.87 $19.87 $19.87 $19.64 0
2021-09-27 $19.87 $19.87 $19.87 $19.87 $19.64 0
2021-09-24 $19.87 $19.87 $19.87 $19.87 $19.64 0
2021-09-23 $19.87 $19.87 $19.87 $19.87 $19.64 0
2021-09-22 $19.87 $19.87 $19.87 $19.87 $19.13 0
2021-09-21 $19.87 $19.87 $19.87 $19.87 $19.13 5
2021-09-20 $19.87 $19.87 $19.87 $19.87 $19.13 139
2021-09-17 $19.89 $19.89 $19.89 $19.89 $19.15 0
2021-09-16 $19.89 $19.89 $19.89 $19.89 $19.15 0
2021-09-15 $19.89 $19.89 $19.89 $19.89 $19.15 500
2021-09-14 $19.45 $19.45 $19.45 $19.45 $18.73 6
2021-09-13 $20.51 $20.51 $19.45 $19.45 $18.73 582
2021-09-10 $19.39 $19.39 $19.39 $19.39 $18.67 0
2021-09-09 $20.14 $20.14 $19.39 $19.39 $18.67 1,804
2021-09-08 $20.21 $20.21 $20.21 $20.21 $19.46 0
2021-09-07 $20.21 $20.21 $20.21 $20.21 $19.46 0
2021-09-03 $20.21 $20.21 $20.21 $20.21 $19.46 90
2021-09-02 $20.21 $20.21 $20.21 $20.21 $19.46 0
2021-09-01 $20.21 $20.21 $20.21 $20.21 $19.46 153
2021-08-31 $20.19 $20.19 $20.19 $20.19 $19.44 117
2021-08-30 $20.24 $20.50 $20.24 $20.50 $19.74 464
2021-08-27 $19.57 $19.57 $19.57 $19.57 $18.84 0
2021-08-26 $19.57 $19.57 $19.57 $19.57 $18.84 0
2021-08-25 $19.57 $19.57 $19.57 $19.57 $18.84 0
2021-08-24 $19.57 $19.57 $19.57 $19.57 $18.84 59
2021-08-23 $19.57 $19.57 $19.57 $19.57 $18.84 4,655
2021-08-20 $19.15 $19.15 $19.15 $19.15 $18.44 112
2021-08-19 $19.34 $19.34 $19.34 $19.34 $18.27 151
2021-08-18 $19.59 $19.59 $19.59 $19.59 $18.51 138
2021-08-17 $21.73 $21.73 $21.73 $21.73 $20.53 0
2021-08-16 $21.73 $21.73 $21.73 $21.73 $20.53 0
2021-08-13 $21.73 $21.73 $21.73 $21.73 $20.53 0
2021-08-12 $21.73 $21.73 $21.73 $21.73 $20.53 0
2021-08-11 $21.73 $21.73 $21.73 $21.73 $20.53 221
2021-08-10 $22.83 $22.83 $22.83 $22.83 $21.57 0
2021-08-09 $22.83 $22.83 $22.83 $22.83 $21.57 0
2021-08-06 $21.70 $22.83 $21.70 $22.83 $21.57 1,118
2021-08-05 $21.65 $21.65 $21.65 $21.65 $20.46 344
2021-08-04 $22.74 $22.74 $22.74 $22.74 $21.49 200
2021-08-03 $22.71 $22.71 $22.71 $22.71 $21.46 0
2021-08-02 $22.71 $22.71 $22.71 $22.71 $21.46 85
2021-07-30 $22.71 $22.71 $22.71 $22.71 $21.46 267
2021-07-29 $21.94 $21.94 $21.94 $21.94 $20.73 0
2021-07-28 $21.94 $21.94 $21.94 $21.94 $20.73 0
2021-07-27 $21.94 $21.94 $21.94 $21.94 $20.73 0
2021-07-26 $21.94 $21.94 $21.94 $21.94 $20.73 0
2021-07-23 $21.94 $21.94 $21.94 $21.94 $20.73 195
2021-07-22 $21.13 $21.13 $21.13 $21.13 $19.97 0
2021-07-21 $21.13 $21.13 $21.13 $21.13 $19.97 177
2021-07-20 $24.03 $24.03 $24.03 $24.03 $22.71 0
2021-07-19 $24.03 $24.03 $24.03 $24.03 $22.71 0
2021-07-16 $24.03 $24.03 $24.03 $24.03 $22.71 0
2021-07-15 $24.03 $24.03 $24.03 $24.03 $22.71 0
2021-07-14 $24.03 $24.03 $24.03 $24.03 $22.71 96
2021-07-13 $24.03 $24.03 $24.03 $24.03 $22.71 80
2021-07-12 $24.03 $24.03 $24.03 $24.03 $22.71 200
2021-07-09 $22.17 $22.17 $22.17 $22.17 $20.95 106
2021-07-08 $22.15 $22.15 $22.15 $22.15 $20.93 0
2021-07-07 $22.15 $22.15 $22.15 $22.15 $20.93 0
2021-07-06 $22.15 $22.15 $22.15 $22.15 $20.93 0
2021-07-02 $22.15 $22.15 $22.15 $22.15 $20.93 171
2021-07-01 $22.00 $22.00 $22.00 $22.00 $20.79 0
2021-06-30 $22.00 $22.00 $22.00 $22.00 $20.79 0
2021-06-29 $22.00 $22.00 $22.00 $22.00 $20.79 0
2021-06-28 $22.00 $22.00 $22.00 $22.00 $20.79 0
2021-06-25 $22.00 $22.00 $22.00 $22.00 $20.79 0
2021-06-24 $22.00 $22.00 $22.00 $22.00 $20.79 0
2021-06-23 $22.00 $22.00 $21.73 $22.00 $20.79 1,570
2021-06-22 $23.75 $23.75 $23.75 $23.75 $22.44 41
2021-06-21 $23.75 $23.75 $23.75 $23.75 $22.44 0
2021-06-18 $23.75 $23.75 $23.75 $23.75 $22.44 0
2021-06-17 $23.75 $23.75 $23.75 $23.75 $22.44 0
2021-06-16 $23.75 $23.75 $23.75 $23.75 $22.44 0
2021-06-15 $23.75 $23.75 $23.75 $23.75 $22.44 0
2021-06-14 $23.75 $23.75 $23.75 $23.75 $22.44 0
2021-06-11 $23.75 $23.75 $23.75 $23.75 $22.44 26
2021-06-10 $23.75 $23.75 $23.75 $23.75 $22.44 8
2021-06-09 $23.75 $23.75 $23.75 $23.75 $22.44 2
2021-06-08 $23.75 $23.75 $23.75 $23.75 $22.44 0
2021-06-07 $23.75 $23.75 $23.75 $23.75 $22.44 0
2021-06-04 $23.75 $23.75 $23.75 $23.75 $22.44 30
2021-06-03 $23.75 $23.75 $23.75 $23.75 $22.44 0
2021-06-02 $23.75 $23.75 $23.75 $23.75 $22.44 0
2021-06-01 $23.75 $23.75 $23.75 $23.75 $22.44 0
2021-05-28 $23.75 $23.75 $23.75 $23.75 $22.44 0
2021-05-27 $23.75 $23.75 $23.75 $23.75 $22.44 0
2021-05-26 $23.75 $23.75 $23.75 $23.75 $22.44 0
2021-05-25 $23.50 $23.75 $23.50 $23.75 $22.44 320
2021-05-24 $25.65 $25.65 $25.65 $25.65 $24.24 0
2021-05-21 $25.65 $25.65 $25.65 $25.65 $24.24 0
2021-05-20 $25.65 $25.65 $25.65 $25.65 $24.24 100
2021-05-19 $25.65 $25.65 $25.65 $25.65 $24.24 38
2021-05-18 $25.65 $25.65 $25.65 $25.65 $24.24 0
2021-05-17 $25.65 $25.65 $25.65 $25.65 $24.24 0
2021-05-14 $25.61 $25.65 $25.61 $25.65 $24.24 331
2021-05-13 $23.66 $23.66 $23.66 $23.66 $22.35 0
2021-05-12 $23.66 $23.66 $23.66 $23.66 $22.35 0
2021-05-11 $23.66 $23.66 $23.66 $23.66 $22.35 0
2021-05-10 $23.66 $23.66 $23.66 $23.66 $22.35 0
2021-05-07 $23.66 $23.66 $23.66 $23.66 $22.35 54
2021-05-06 $23.66 $23.66 $23.66 $23.66 $22.35 0
2021-05-05 $23.66 $23.66 $23.66 $23.66 $22.35 108
2021-05-04 $23.29 $23.29 $23.29 $23.29 $22.01 28
2021-05-03 $23.29 $23.29 $23.29 $23.29 $22.01 0
2021-04-30 $23.29 $23.29 $23.29 $23.29 $22.01 7
2021-04-29 $23.29 $23.29 $23.29 $23.29 $22.01 0
2021-04-28 $23.29 $23.29 $23.29 $23.29 $22.01 0
2021-04-27 $23.29 $23.29 $23.29 $23.29 $22.01 0
2021-04-26 $23.29 $23.29 $23.29 $23.29 $22.01 47
2021-04-23 $23.29 $23.29 $23.29 $23.29 $22.01 0
2021-04-22 $23.29 $23.29 $23.29 $23.29 $22.01 226
2021-04-21 $23.29 $23.29 $23.29 $23.29 $22.01 81
2021-04-20 $23.29 $23.29 $23.29 $23.29 $22.01 0
2021-04-19 $23.29 $23.29 $23.29 $23.29 $22.01 0
2021-04-16 $23.29 $23.29 $23.29 $23.29 $22.01 0
2021-04-15 $23.29 $23.29 $23.29 $23.29 $22.01 0
2021-04-14 $23.29 $23.29 $23.29 $23.29 $22.01 0
2021-04-13 $23.29 $23.29 $23.29 $23.29 $22.01 0
2021-04-12 $23.29 $23.29 $23.29 $23.29 $22.01 0
2021-04-09 $23.29 $23.29 $23.29 $23.29 $22.01 0
2021-04-08 $23.29 $23.29 $23.29 $23.29 $22.01 0
2021-04-07 $23.29 $23.29 $23.29 $23.29 $22.01 316
2021-04-06 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-04-05 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-04-01 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-31 $22.45 $22.45 $22.45 $22.45 $21.21 254
2021-03-30 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-29 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-26 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-25 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-24 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-23 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-22 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-19 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-18 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-17 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-16 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-15 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-12 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-11 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-10 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-09 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-08 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-05 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-04 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-03 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-02 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-03-01 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-02-26 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-02-25 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-02-24 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-02-23 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-02-22 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-02-19 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-02-18 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-02-17 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-02-16 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-02-12 $22.45 $22.45 $22.45 $22.45 $21.21 0
2021-02-11 $22.45 $22.45 $22.45 $22.45 $21.21 307
2021-02-10 $21.40 $21.40 $21.40 $21.40 $20.22 0
2021-02-09 $21.40 $21.40 $21.40 $21.40 $20.07 0
2021-02-08 $21.40 $21.40 $21.40 $21.40 $20.07 0
2021-02-05 $21.40 $21.40 $21.40 $21.40 $20.07 0
2021-02-04 $21.40 $21.40 $21.40 $21.40 $20.07 0
2021-02-03 $21.40 $21.40 $21.40 $21.40 $20.07 0
2021-02-02 $21.40 $21.40 $21.40 $21.40 $20.07 0
2021-02-01 $21.40 $21.40 $21.40 $21.40 $20.07 0
2021-01-29 $21.40 $21.40 $21.40 $21.40 $20.07 0
2021-01-28 $21.40 $21.40 $21.40 $21.40 $20.07 0
2021-01-27 $21.40 $21.40 $21.40 $21.40 $20.07 0
2021-01-26 $21.40 $21.40 $21.40 $21.40 $20.07 0
2021-01-25 $21.40 $21.40 $21.40 $21.40 $20.07 0
2021-01-22 $21.40 $21.40 $21.40 $21.40 $20.07 0
2021-01-21 $21.40 $21.40 $21.40 $21.40 $20.07 0
2021-01-20 $21.40 $21.40 $21.40 $21.40 $20.07 0
2021-01-19 $20.14 $20.14 $20.14 $20.14 $18.89 120
2021-01-15 $20.14 $20.14 $20.14 $20.14 $18.89 0
2021-01-14 $20.14 $20.14 $20.14 $20.14 $18.89 0
2021-01-13 $20.14 $20.14 $20.14 $20.14 $18.89 0
2021-01-12 $20.14 $20.14 $20.14 $20.14 $18.89 0
2021-01-11 $20.14 $20.14 $20.14 $20.14 $18.89 0
2021-01-08 $20.14 $20.14 $20.14 $20.14 $18.89 0
2021-01-07 $20.14 $20.14 $20.14 $20.14 $18.89 0
2021-01-06 $20.14 $20.14 $20.14 $20.14 $18.89 0
2021-01-05 $20.14 $20.14 $20.14 $20.14 $18.89 120
2021-01-04 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-31 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-30 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-29 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-28 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-24 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-23 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-22 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-21 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-18 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-17 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-16 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-15 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-14 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-11 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-10 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-09 $17.42 $17.42 $17.42 $17.42 $16.34 42
2020-12-08 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-07 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-04 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-03 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-02 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-12-01 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-30 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-27 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-25 $17.42 $17.42 $17.42 $17.42 $16.34 4
2020-11-24 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-23 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-20 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-19 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-18 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-17 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-16 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-13 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-12 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-11 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-10 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-09 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-06 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-05 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-04 $17.42 $17.42 $17.42 $17.42 $16.34 63
2020-11-03 $17.42 $17.42 $17.42 $17.42 $16.34 0
2020-11-02 $17.42 $17.42 $17.42 $17.42 $16.34 569
2020-10-30 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-29 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-28 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-27 $22.57 $22.57 $22.57 $22.57 $21.16 32
2020-10-26 $22.57 $22.57 $22.57 $22.57 $21.16 25
2020-10-23 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-22 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-21 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-20 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-19 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-16 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-15 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-14 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-13 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-12 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-09 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-08 $22.57 $22.57 $22.57 $22.57 $21.16 1
2020-10-07 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-06 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-05 $22.57 $22.57 $22.57 $22.57 $21.16 5
2020-10-02 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-10-01 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-09-30 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-09-29 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-09-28 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-09-25 $22.91 $22.91 $22.91 $22.91 $21.48 0
2020-09-24 $22.57 $22.57 $22.57 $22.57 $21.16 32
2020-09-23 $22.91 $22.91 $22.91 $22.91 $20.97 0
2020-09-22 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-09-21 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-09-18 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-09-17 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-09-16 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-09-15 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-09-14 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-09-11 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-09-10 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-09-09 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-09-08 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-09-04 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-09-03 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-09-02 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-09-01 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-08-31 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-08-28 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-08-27 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-08-26 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-08-25 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-08-24 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-08-21 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-08-20 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-08-19 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-08-18 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-08-17 $22.91 $22.91 $22.91 $22.91 $20.66 0
2020-08-14 $22.91 $22.91 $22.91 $22.91 $20.66 200
2020-08-13 $23.71 $23.71 $23.71 $23.71 $21.39 32
2020-08-12 $23.71 $23.71 $23.71 $23.71 $21.39 0
2020-08-11 $23.71 $23.71 $23.71 $23.71 $21.39 0
2020-08-10 $23.71 $23.71 $23.71 $23.71 $21.39 200
2020-08-07 $23.77 $23.77 $23.77 $23.77 $21.44 0
2020-08-06 $23.77 $23.77 $23.77 $23.77 $21.44 0
2020-08-05 $23.77 $23.77 $23.77 $23.77 $21.44 0
2020-08-04 $23.77 $23.77 $23.77 $23.77 $21.44 0
2020-08-03 $23.77 $23.77 $23.77 $23.77 $21.44 244
2020-07-31 $19.05 $19.05 $19.05 $19.05 $17.18 0
2020-07-30 $19.05 $19.05 $19.05 $19.05 $17.18 0
2020-07-29 $19.05 $19.05 $19.05 $19.05 $17.18 0
2020-07-28 $19.05 $19.05 $19.05 $19.05 $17.18 0
2020-07-27 $19.05 $19.05 $19.05 $19.05 $17.18 0
2020-07-24 $19.05 $19.05 $19.05 $19.05 $17.18 0
2020-07-23 $19.05 $19.05 $19.05 $19.05 $17.18 500
2020-07-22 $19.05 $19.05 $19.05 $19.05 $17.18 0
2020-07-21 $19.05 $19.05 $19.05 $19.05 $17.18 0
2020-07-20 $19.05 $19.05 $19.05 $19.05 $17.18 0
2020-07-17 $19.05 $19.05 $19.05 $19.05 $17.18 0
2020-07-16 $19.05 $19.05 $19.05 $19.05 $17.18 0
2020-07-15 $19.05 $19.05 $19.05 $19.05 $17.18 0
2020-07-14 $19.05 $19.05 $19.05 $19.05 $17.18 500
2020-07-13 $19.92 $19.92 $19.92 $19.92 $17.97 0
2020-07-10 $19.92 $19.92 $19.92 $19.92 $17.97 0
2020-07-09 $19.92 $19.92 $19.92 $19.92 $17.97 569
2020-07-08 $20.92 $20.92 $20.92 $20.92 $18.87 0
2020-07-07 $20.92 $20.92 $20.92 $20.92 $18.87 0
2020-07-06 $20.92 $20.92 $20.92 $20.92 $18.87 0
2020-07-02 $20.92 $20.92 $20.92 $20.92 $18.87 0
2020-07-01 $20.92 $20.92 $20.92 $20.92 $18.87 0
2020-06-30 $20.92 $20.92 $20.92 $20.92 $18.87 0
2020-06-29 $20.92 $20.92 $20.92 $20.92 $18.87 0
2020-06-26 $20.92 $20.92 $20.92 $20.92 $18.87 0
2020-06-25 $20.92 $20.92 $20.92 $20.92 $18.87 0
2020-06-24 $20.92 $20.92 $20.92 $20.92 $18.87 0
2020-06-23 $20.92 $20.92 $20.92 $20.92 $18.87 0
2020-06-22 $20.92 $20.92 $20.92 $20.92 $18.87 0
2020-06-19 $20.92 $20.92 $20.92 $20.92 $18.87 0
2020-06-18 $20.92 $20.92 $20.92 $20.92 $18.87 0
2020-06-17 $20.92 $20.92 $20.92 $20.92 $18.87 0
2020-06-16 $20.92 $20.92 $20.92 $20.92 $18.87 750
2020-06-15 $20.82 $20.82 $20.82 $20.82 $18.78 0
2020-06-12 $20.82 $20.82 $20.82 $20.82 $18.78 0
2020-06-11 $20.82 $20.82 $20.82 $20.82 $18.78 0
2020-06-10 $20.82 $20.82 $20.82 $20.82 $18.78 0
2020-06-09 $20.82 $20.82 $20.82 $20.82 $18.78 11,744
2020-06-08 $22.92 $22.92 $22.92 $22.92 $20.67 0
2020-06-05 $22.92 $22.92 $22.92 $22.92 $20.67 0
2020-06-04 $22.92 $22.92 $22.92 $22.92 $20.67 0
2020-06-03 $22.92 $22.92 $22.92 $22.92 $20.67 0
2020-06-02 $22.92 $22.92 $22.92 $22.92 $20.67 0
2020-06-01 $22.92 $22.92 $22.92 $22.92 $20.67 500
2020-05-29 $22.91 $22.91 $22.91 $22.91 $20.67 0
2020-05-28 $22.91 $22.91 $22.91 $22.91 $20.67 750
2020-05-27 $20.62 $20.62 $20.62 $20.62 $18.60 0
2020-05-26 $20.62 $20.62 $20.62 $20.62 $18.60 0
2020-05-22 $20.80 $20.80 $20.62 $20.62 $18.60 346
2020-05-21 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-05-20 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-05-19 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-05-18 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-05-15 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-05-14 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-05-13 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-05-12 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-05-11 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-05-08 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-05-07 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-05-06 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-05-05 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-05-04 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-05-01 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-04-30 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-04-29 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-04-28 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-04-27 $17.80 $17.80 $17.80 $17.80 $16.06 0
2020-04-24 $17.80 $17.80 $17.80 $17.80 $16.06 216
2020-04-23 $16.51 $16.51 $16.51 $16.51 $14.89 0
2020-04-22 $16.51 $16.51 $16.51 $16.51 $14.89 32
2020-04-21 $16.51 $16.51 $16.51 $16.51 $14.89 0
2020-04-20 $16.51 $16.51 $16.51 $16.51 $14.89 0
2020-04-17 $16.51 $16.51 $16.51 $16.51 $14.89 0
2020-04-16 $16.51 $16.51 $16.51 $16.51 $14.89 0
2020-04-15 $16.51 $16.51 $16.51 $16.51 $14.89 0
2020-04-14 $16.51 $16.51 $16.51 $16.51 $14.89 0
2020-04-13 $16.51 $16.51 $16.51 $16.51 $14.89 0
2020-04-09 $16.51 $16.51 $16.51 $16.51 $14.89 3
2020-04-08 $16.51 $16.51 $16.51 $16.51 $14.89 0
2020-04-07 $16.51 $16.51 $16.51 $16.51 $14.89 25
2020-04-06 $16.51 $16.51 $16.51 $16.51 $14.89 0
2020-04-03 $16.51 $16.51 $16.51 $16.51 $14.89 0
2020-04-02 $16.51 $16.51 $16.51 $16.51 $14.89 297
2020-04-01 $16.54 $16.54 $16.54 $16.54 $14.92 7,703
2020-03-31 $17.84 $17.84 $17.84 $17.84 $16.09 0
2020-03-30 $17.84 $17.84 $17.84 $17.84 $16.09 0
2020-03-27 $17.84 $17.84 $17.84 $17.84 $16.09 0
2020-03-26 $17.84 $17.84 $17.84 $17.84 $16.09 33,184
2020-03-25 $14.96 $14.96 $14.96 $14.96 $13.49 0
2020-03-24 $14.96 $14.96 $14.96 $14.96 $13.49 2,098
2020-03-23 $14.10 $14.10 $13.82 $13.82 $12.47 1,600
2020-03-20 $18.40 $18.40 $18.40 $18.40 $16.60 0
2020-03-19 $18.40 $18.40 $18.40 $18.40 $16.60 0
2020-03-18 $18.40 $18.40 $18.40 $18.40 $16.60 100
2020-03-17 $17.59 $17.59 $17.59 $17.59 $15.86 460
2020-03-16 $16.41 $16.41 $16.41 $16.41 $14.80 0
2020-03-13 $16.41 $16.41 $16.41 $16.41 $14.80 1,654
2020-03-12 $15.67 $15.67 $15.67 $15.67 $14.13 112
2020-03-11 $17.00 $17.00 $17.00 $17.00 $15.33 1,100
2020-03-10 $19.13 $19.13 $19.13 $19.13 $17.25 0
2020-03-09 $19.13 $19.13 $19.13 $19.13 $17.25 0
2020-03-06 $19.13 $19.13 $19.13 $19.13 $17.25 67
2020-03-05 $19.13 $19.13 $19.13 $19.13 $17.25 0
2020-03-04 $19.13 $19.13 $19.13 $19.13 $17.25 254
2020-03-03 $22.13 $22.13 $22.13 $22.13 $19.96 0
2020-03-02 $22.13 $22.13 $22.13 $22.13 $19.96 0
2020-02-28 $22.13 $22.13 $22.13 $22.13 $19.96 0
2020-02-27 $22.13 $22.13 $22.13 $22.13 $19.96 0
2020-02-26 $22.13 $22.13 $22.13 $22.13 $19.96 66
2020-02-25 $22.13 $22.13 $22.13 $22.13 $19.96 11,700
2020-02-24 $22.13 $22.13 $22.13 $22.13 $19.96 0
2020-02-21 $22.13 $22.13 $22.13 $22.13 $19.96 799
2020-02-20 $21.99 $21.99 $21.99 $21.99 $19.84 411
2020-02-19 $21.21 $21.21 $21.21 $21.21 $19.13 0
2020-02-18 $21.21 $21.21 $21.21 $21.21 $19.13 0
2020-02-14 $21.21 $21.21 $21.21 $21.21 $19.13 0
2020-02-13 $21.21 $21.21 $21.21 $21.21 $19.13 0
2020-02-12 $21.21 $21.21 $21.21 $21.21 $19.13 0
2020-02-11 $21.21 $21.21 $21.21 $21.21 $19.00 603
2020-02-10 $23.97 $23.97 $23.97 $23.97 $21.47 0
2020-02-07 $23.97 $23.97 $23.97 $23.97 $21.47 0
2020-02-06 $23.97 $23.97 $23.97 $23.97 $21.47 0
2020-02-04 $23.97 $23.97 $23.97 $23.97 $21.47 0
2020-02-03 $23.97 $23.97 $23.97 $23.97 $21.47 0
2020-01-31 $23.97 $23.97 $23.97 $23.97 $21.47 0
2020-01-29 $23.97 $23.97 $23.97 $23.97 $21.47 0
2020-01-28 $23.97 $23.97 $23.97 $23.97 $21.47 0
2020-01-27 $23.97 $23.97 $23.97 $23.97 $21.47 0
2020-01-24 $23.97 $23.97 $23.97 $23.97 $21.47 0
2020-01-23 $23.97 $23.97 $23.97 $23.97 $21.47 29
2020-01-22 $23.97 $23.97 $23.97 $23.97 $21.47 0
2020-01-21 $23.97 $23.97 $23.97 $23.97 $21.47 45
2020-01-17 $23.97 $23.97 $23.97 $23.97 $21.47 0
2020-01-16 $23.97 $23.97 $23.97 $23.97 $21.47 0
2020-01-15 $23.97 $23.97 $23.97 $23.97 $21.47 0
2020-01-14 $23.97 $23.97 $23.97 $23.97 $21.47 0
2020-01-13 $23.97 $23.97 $23.97 $23.97 $21.47 109
2020-01-10 $25.67 $25.67 $25.67 $25.67 $23.00 0
2020-01-09 $25.67 $25.67 $25.67 $25.67 $23.00 0
2020-01-08 $25.67 $25.67 $25.67 $25.67 $23.00 0
2020-01-07 $25.67 $25.67 $25.67 $25.67 $23.00 4
2020-01-06 $25.67 $25.67 $25.67 $25.67 $23.00 0
2020-01-03 $25.67 $25.67 $25.67 $25.67 $23.00 0
2020-01-02 $25.67 $25.67 $25.67 $25.67 $23.00 461
2019-12-31 $26.42 $26.42 $26.42 $26.42 $23.67 0
2019-12-30 $26.42 $26.42 $26.42 $26.42 $23.67 0
2019-12-27 $26.42 $26.42 $26.42 $26.42 $23.67 0
2019-12-26 $26.42 $26.42 $26.42 $26.42 $23.67 0
2019-12-24 $26.42 $26.42 $26.42 $26.42 $23.67 0
2019-12-23 $26.42 $26.42 $26.42 $26.42 $23.67 0
2019-12-20 $26.42 $26.42 $26.42 $26.42 $23.67 0
2019-12-19 $26.42 $26.42 $26.42 $26.42 $23.67 0
2019-12-18 $26.42 $26.42 $26.42 $26.42 $23.67 1,351
2019-12-17 $27.71 $27.71 $27.71 $27.71 $24.82 0
2019-12-16 $27.71 $27.71 $27.71 $27.71 $24.82 100
2019-12-13 $26.33 $26.33 $26.33 $26.33 $23.59 100
2019-12-12 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-12-11 $22.38 $22.38 $22.38 $22.38 $20.05 603
2019-12-10 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-12-09 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-12-06 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-12-05 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-12-04 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-12-03 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-12-02 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-11-29 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-11-27 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-11-26 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-11-25 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-11-22 $22.38 $22.38 $22.38 $22.38 $20.05 81
2019-11-21 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-11-20 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-11-19 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-11-18 $22.38 $22.38 $22.38 $22.38 $20.05 2
2019-11-15 $22.38 $22.38 $22.38 $22.38 $20.05 0
2019-11-14 $22.38 $22.38 $22.38 $22.38 $20.05 100
2019-11-13 $22.50 $22.50 $22.50 $22.50 $20.15 0
2019-11-12 $22.50 $22.50 $22.50 $22.50 $20.15 0
2019-11-11 $22.50 $22.50 $22.50 $22.50 $20.15 0
2019-11-08 $22.50 $22.50 $22.50 $22.50 $20.15 206
2019-11-07 $23.13 $23.13 $23.13 $23.13 $20.72 434
2019-11-06 $23.13 $23.13 $23.13 $23.13 $20.72 220
2019-11-05 $22.33 $22.33 $22.33 $22.33 $20.00 0
2019-11-04 $22.33 $22.33 $22.33 $22.33 $20.00 0
2019-11-01 $22.46 $22.46 $22.33 $22.33 $20.00 538
2019-10-31 $23.03 $23.03 $23.03 $23.03 $20.63 0
2019-10-30 $23.03 $23.03 $23.03 $23.03 $20.63 0
2019-10-29 $23.03 $23.03 $23.03 $23.03 $20.63 0
2019-10-28 $23.03 $23.03 $23.03 $23.03 $20.63 0
2019-10-25 $23.03 $23.03 $23.03 $23.03 $20.63 0
2019-10-24 $23.03 $23.03 $23.03 $23.03 $20.63 0
2019-10-23 $23.03 $23.03 $23.03 $23.03 $20.63 0
2019-10-22 $23.03 $23.03 $23.03 $23.03 $20.63 1,595
2019-10-21 $22.55 $22.55 $22.55 $22.55 $20.20 0
2019-10-18 $22.55 $22.55 $22.55 $22.55 $20.20 150
2019-10-17 $26.09 $26.09 $26.09 $26.09 $23.37 0
2019-10-16 $26.09 $26.09 $26.09 $26.09 $23.37 0
2019-10-15 $26.09 $26.09 $26.09 $26.09 $23.37 0
2019-10-14 $26.09 $26.09 $26.09 $26.09 $23.37 0
2019-10-11 $26.09 $26.09 $26.09 $26.09 $23.37 65
2019-10-10 $26.09 $26.09 $26.09 $26.09 $23.37 0
2019-10-09 $26.09 $26.09 $26.09 $26.09 $23.37 0
2019-10-08 $26.09 $26.09 $26.09 $26.09 $23.37 0
2019-10-07 $26.09 $26.09 $26.09 $26.09 $23.37 0
2019-10-04 $26.09 $26.09 $26.09 $26.09 $23.37 0
2019-10-03 $26.09 $26.09 $26.09 $26.09 $23.37 0
2019-10-02 $26.09 $26.09 $26.09 $26.09 $23.37 0
2019-10-01 $26.09 $26.09 $26.09 $26.09 $23.37 0
2019-09-30 $26.09 $26.09 $26.09 $26.09 $23.37 206
2019-09-27 $25.48 $25.48 $25.48 $25.48 $22.83 0
2019-09-26 $25.48 $25.48 $25.48 $25.48 $22.83 0
2019-09-25 $25.48 $25.48 $25.48 $25.48 $22.48 0
2019-09-24 $25.48 $25.48 $25.48 $25.48 $22.23 0
2019-09-23 $25.48 $25.48 $25.48 $25.48 $22.23 0
2019-09-20 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-09-19 $25.48 $25.48 $25.48 $25.48 $22.23 2,723
2019-09-18 $25.96 $25.96 $25.96 $25.96 $22.64 78
2019-09-17 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-09-16 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-09-13 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-09-12 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-09-11 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-09-10 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-09-09 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-09-06 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-09-05 $25.96 $25.96 $25.96 $25.96 $22.64 27
2019-09-04 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-09-03 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-30 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-29 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-28 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-27 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-26 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-23 $24.93 $24.93 $24.93 $24.93 $21.75 0
2019-08-22 $24.93 $24.93 $24.93 $24.93 $21.75 0
2019-08-21 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-20 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-19 $25.96 $25.96 $25.96 $25.96 $22.64 2
2019-08-16 $25.96 $25.96 $25.96 $25.96 $22.64 78
2019-08-15 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-14 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-13 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-12 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-09 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-08 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-07 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-06 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-05 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-02 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-08-01 $25.96 $25.96 $25.96 $25.96 $22.64 82
2019-07-31 $25.96 $25.96 $25.96 $25.96 $22.64 10
2019-07-30 $25.96 $25.96 $25.96 $25.96 $22.64 40
2019-07-29 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-07-26 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-07-25 $25.96 $25.96 $25.96 $25.96 $22.64 0
2019-07-24 $25.96 $25.96 $25.96 $25.96 $22.64 124
2019-07-23 $25.98 $25.98 $25.81 $25.81 $22.51 357
2019-07-22 $25.85 $25.85 $25.85 $25.85 $22.55 0
2019-07-19 $25.85 $25.85 $25.85 $25.85 $22.55 111
2019-07-18 $25.54 $25.54 $25.54 $25.54 $22.28 194
2019-07-17 $25.26 $25.26 $25.26 $25.26 $22.03 0
2019-07-16 $25.26 $25.26 $25.26 $25.26 $22.03 298
2019-07-15 $25.44 $25.44 $25.44 $25.44 $22.19 0
2019-07-12 $25.44 $25.44 $25.44 $25.44 $22.19 8
2019-07-11 $25.44 $25.44 $25.44 $25.44 $22.19 0
2019-07-10 $25.44 $25.44 $25.44 $25.44 $22.19 0
2019-07-09 $25.44 $25.44 $25.44 $25.44 $22.19 1,089
2019-07-08 $25.87 $25.87 $25.44 $25.44 $22.19 2,276
2019-07-05 $25.10 $25.10 $25.10 $25.10 $21.89 0
2019-07-03 $25.10 $25.10 $25.10 $25.10 $21.89 200
2019-07-02 $24.93 $24.93 $24.93 $24.93 $21.75 369
2019-07-01 $23.76 $23.76 $23.76 $23.76 $20.73 0
2019-06-28 $23.76 $23.76 $23.76 $23.76 $20.73 0
2019-06-27 $23.76 $23.76 $23.76 $23.76 $20.73 0
2019-06-26 $23.76 $23.76 $23.76 $23.76 $20.73 0
2019-06-25 $23.76 $23.76 $23.76 $23.76 $20.73 0
2019-06-24 $23.76 $23.76 $23.76 $23.76 $20.73 0
2019-06-21 $23.76 $23.76 $23.76 $23.76 $20.73 100
2019-06-19 $23.76 $23.76 $23.76 $23.76 $20.73 67
2019-06-18 $23.94 $23.94 $23.76 $23.76 $20.73 579
2019-06-17 $23.44 $23.44 $23.44 $23.44 $20.45 0
2019-06-14 $23.48 $23.48 $23.44 $23.44 $20.45 829
2019-06-13 $23.93 $23.93 $23.93 $23.93 $20.87 2,723
2019-06-12 $24.46 $24.46 $24.46 $24.46 $21.34 0
2019-06-11 $24.46 $24.46 $24.46 $24.46 $21.34 100
2019-06-10 $24.46 $24.46 $24.46 $24.46 $21.34 53
2019-06-07 $24.63 $24.63 $24.46 $24.46 $21.34 977
2019-06-06 $23.96 $23.96 $23.96 $23.96 $20.90 266
2019-06-05 $25.29 $25.29 $25.29 $25.29 $22.06 208
2019-06-04 $28.34 $28.34 $28.34 $28.34 $24.72 71
2019-06-03 $28.34 $28.34 $28.34 $28.34 $24.72 67
2019-05-31 $28.34 $28.34 $28.34 $28.34 $24.72 44
2019-05-30 $28.34 $28.34 $28.34 $28.34 $24.72 49
2019-05-29 $28.34 $28.34 $28.34 $28.34 $24.72 210
2019-05-28 $29.16 $29.16 $29.16 $29.16 $25.44 116
2019-05-24 $29.16 $29.16 $29.16 $29.16 $25.44 37
2019-05-23 $29.16 $29.16 $29.16 $29.16 $25.44 108,301
2019-05-22 $29.36 $29.43 $28.98 $29.16 $25.44 479,409
2019-05-21 $30.87 $31.08 $30.44 $30.44 $26.55 618
2019-05-20 $30.22 $30.22 $30.22 $30.22 $26.36 537
2019-05-17 $31.17 $31.17 $30.58 $30.58 $26.67 748
2019-05-16 $30.90 $31.51 $30.90 $31.51 $27.49 1,023
2019-05-15 $30.57 $30.77 $30.57 $30.77 $26.84 499
2019-05-14 $30.35 $30.40 $29.83 $30.40 $26.52 1,334
2019-05-13 $29.49 $29.49 $29.04 $29.37 $25.61 511
2019-05-10 $29.76 $30.46 $29.76 $30.46 $26.57 1,294
2019-05-09 $29.45 $30.32 $29.41 $30.32 $26.45 1,064
2019-05-08 $30.51 $30.51 $30.51 $30.51 $26.61 235
2019-05-07 $29.81 $30.01 $29.81 $29.81 $26.01 1,084
2019-05-06 $29.87 $29.87 $29.70 $29.70 $25.91 379
2019-05-03 $30.40 $30.63 $30.40 $30.63 $26.72 963
2019-05-02 $29.51 $29.51 $29.51 $29.51 $25.74 242
2019-05-01 $29.70 $29.70 $29.70 $29.70 $25.91 536
2019-04-30 $29.35 $29.84 $29.19 $29.70 $25.91 1,338
2019-04-29 $29.70 $29.70 $29.70 $29.70 $25.91 109
2019-04-26 $29.24 $29.70 $29.20 $29.70 $25.91 15,566
2019-04-25 $28.99 $28.99 $28.61 $28.61 $24.96 973
2019-04-24 $29.05 $29.16 $28.76 $29.05 $25.34 866
2019-04-23 $28.99 $28.99 $28.71 $28.71 $25.04 538
2019-04-22 $28.77 $28.77 $28.77 $28.77 $25.10 591
2019-04-18 $28.39 $28.67 $28.17 $28.26 $24.65 5,254
2019-04-17 $28.68 $28.80 $28.43 $28.43 $24.79 1,655
2019-04-16 $28.93 $29.07 $28.93 $29.07 $25.36 717
2019-04-15 $28.19 $28.41 $28.02 $28.02 $24.44 1,114
2019-04-12 $27.68 $27.97 $27.68 $27.97 $24.40 1,215
2019-04-11 $27.21 $27.74 $27.21 $27.74 $24.20 1,572
2019-04-10 $27.01 $27.01 $27.01 $27.01 $23.56 349
2019-04-09 $26.66 $26.72 $26.66 $26.70 $23.29 1,647
2019-04-08 $26.33 $26.78 $26.29 $26.51 $23.12 3,675
2019-04-05 $26.44 $27.05 $26.44 $27.05 $23.60 920
2019-04-04 $26.79 $26.83 $26.23 $26.83 $23.40 1,191
2019-04-03 $26.28 $26.73 $26.28 $26.73 $23.32 577
2019-04-02 $25.94 $25.98 $25.94 $25.98 $22.66 597
2019-04-01 $24.81 $24.81 $24.81 $24.81 $21.64 381
2019-03-29 $24.18 $24.51 $24.14 $24.51 $21.38 986
2019-03-28 $23.95 $23.95 $23.69 $23.69 $20.66 644
2019-03-27 $23.60 $23.91 $23.54 $23.54 $20.53 866
2019-03-26 $23.60 $23.98 $23.60 $23.78 $20.74 846
2019-03-25 $23.51 $23.55 $23.51 $23.51 $20.51 1,590
2019-03-22 $23.21 $23.21 $23.21 $23.21 $20.25 374
2019-03-21 $23.56 $23.73 $23.56 $23.69 $20.66 1,193
2019-03-20 $23.48 $24.11 $23.48 $24.11 $21.03 19,200
2019-03-19 $23.78 $23.78 $23.78 $23.78 $20.74 312
2019-03-18 $24.20 $24.20 $24.20 $24.20 $21.11 500
2019-03-15 $23.51 $24.20 $23.51 $24.20 $21.11 606
2019-03-14 $23.09 $23.51 $23.05 $23.05 $20.11 1,521
2019-03-13 $23.22 $23.22 $23.22 $23.22 $20.25 492
2019-03-12 $23.09 $23.09 $23.09 $23.09 $20.14 390
2019-03-11 $22.97 $22.97 $22.68 $22.68 $19.78 496
2019-03-08 $22.52 $22.55 $22.13 $22.55 $19.67 8,217
2019-03-07 $22.37 $22.79 $22.31 $22.79 $19.88 1,091
2019-03-06 $23.29 $23.29 $23.29 $23.29 $20.32 486
2019-03-05 $23.71 $23.71 $23.32 $23.53 $20.52 1,942
2019-03-04 $24.08 $24.08 $23.66 $23.66 $20.64 529
2019-03-01 $23.49 $23.49 $23.49 $23.49 $20.49 12,502
2019-02-28 $22.85 $23.39 $22.85 $23.37 $20.39 5,075
2019-02-27 $22.87 $22.87 $22.50 $22.50 $19.63 454
2019-02-26 $22.87 $22.92 $22.57 $22.92 $19.99 1,611
2019-02-25 $22.60 $22.60 $22.60 $22.60 $19.71 382
2019-02-22 $22.59 $22.63 $22.15 $22.60 $19.71 3,416
2019-02-21 $21.93 $22.27 $21.93 $22.06 $19.24 1,588
2019-02-20 $22.27 $22.27 $21.81 $21.81 $19.02 526
2019-02-19 $21.84 $21.84 $21.82 $21.82 $19.03 718
2019-02-15 $21.20 $21.71 $21.20 $21.33 $18.61 2,193
2019-02-14 $21.55 $21.59 $21.13 $21.13 $18.43 814
2019-02-13 $21.57 $21.57 $21.27 $21.27 $18.55 757
2019-02-12 $21.52 $21.83 $21.37 $21.83 $18.92 2,394
2019-02-11 $21.46 $21.83 $21.46 $21.80 $18.90 2,134
2019-02-08 $21.47 $21.51 $21.47 $21.47 $18.61 897
2019-02-07 $22.34 $22.38 $22.34 $22.38 $19.40 625
2019-02-06 $22.25 $22.64 $22.25 $22.62 $19.61 2,481
2019-02-05 $21.89 $22.30 $21.89 $22.20 $19.24 2,206
2019-02-04 $22.11 $22.16 $21.70 $22.16 $19.21 1,215
2019-02-01 $22.04 $22.08 $22.04 $22.04 $19.11 1,131
2019-01-31 $21.66 $21.70 $21.29 $21.29 $18.46 1,518
2019-01-30 $21.28 $21.87 $21.28 $21.30 $18.46 978
2019-01-29 $22.20 $22.47 $22.20 $22.47 $19.48 1,069
2019-01-28 $23.50 $23.97 $23.50 $23.92 $20.74 4,070
2019-01-25 $24.17 $24.21 $24.17 $24.21 $20.99 781
2019-01-24 $23.53 $24.04 $23.53 $24.04 $20.84 2,955
2019-01-23 $24.12 $24.12 $24.12 $24.12 $20.91 269
2019-01-22 $24.00 $24.12 $23.83 $24.12 $20.91 3,815
2019-01-18 $24.05 $24.09 $23.58 $23.58 $20.44 3,442
2019-01-17 $22.82 $23.36 $22.82 $22.95 $19.89 1,464
2019-01-16 $23.59 $23.65 $23.59 $23.65 $20.50 1,147
2019-01-15 $23.70 $23.70 $23.42 $23.69 $20.54 864
2019-01-14 $23.88 $24.13 $23.88 $23.92 $20.74 4,306
2019-01-11 $24.20 $24.35 $24.12 $24.32 $21.08 24,750
2019-01-10 $23.96 $24.35 $23.96 $24.35 $21.11 806
2019-01-09 $23.90 $24.39 $23.85 $24.23 $21.00 3,237
2019-01-08 $24.64 $24.64 $24.31 $24.31 $21.07 1,611
2019-01-07 $24.04 $24.64 $24.04 $24.64 $21.36 1,431
2019-01-04 $24.57 $24.57 $23.98 $23.98 $20.79 506
2019-01-03 $23.28 $23.32 $23.28 $23.32 $20.22 870
2019-01-02 $23.75 $23.80 $23.23 $23.23 $20.14 1,920
2018-12-31 $24.07 $24.19 $23.10 $24.15 $20.94 3,092
2018-12-28 $23.03 $23.57 $23.03 $23.57 $20.43 2,259
2018-12-27 $22.41 $22.87 $22.34 $22.46 $19.47 2,843
2018-12-26 $22.45 $23.39 $22.39 $23.39 $20.28 2,135
2018-12-24 $22.11 $23.01 $22.11 $22.99 $19.93 1,957
2018-12-21 $22.71 $23.28 $22.71 $23.28 $20.18 1,323
2018-12-20 $22.90 $23.28 $22.63 $23.28 $20.18 2,809
2018-12-19 $22.95 $23.23 $22.65 $23.21 $20.12 1,912
2018-12-18 $22.88 $22.88 $22.27 $22.87 $19.83 1,975
2018-12-17 $22.70 $23.12 $22.64 $23.12 $20.04 1,598
2018-12-14 $22.89 $23.32 $22.79 $23.32 $20.22 1,860
2018-12-13 $23.14 $23.46 $22.94 $22.94 $19.89 1,914
2018-12-12 $23.26 $23.71 $23.26 $23.71 $20.55 1,164
2018-12-11 $23.04 $23.05 $22.38 $23.05 $19.98 26,870
2018-12-10 $22.80 $23.31 $22.80 $22.94 $19.88 1,394
2018-12-07 $23.29 $23.70 $23.24 $23.50 $20.37 2,605
2018-12-06 $23.04 $23.72 $23.04 $23.04 $19.97 1,243
2018-12-04 $24.82 $25.31 $24.75 $25.31 $21.94 1,198
2018-12-03 $25.07 $25.61 $24.97 $25.61 $22.20 1,386
2018-11-30 $24.63 $24.63 $24.15 $24.15 $20.94 1,164
2018-11-29 $25.17 $25.17 $24.68 $24.68 $21.39 1,072
2018-11-28 $24.62 $25.43 $24.52 $25.41 $22.03 1,470
2018-11-27 $24.93 $25.06 $24.93 $25.06 $21.72 1,450
2018-11-26 $24.92 $25.02 $24.90 $24.90 $21.59 1,330
2018-11-23 $24.22 $24.34 $24.22 $24.32 $21.08 2,674
2018-11-21 $23.18 $23.47 $23.06 $23.20 $20.11 1,111
2018-11-20 $22.94 $23.19 $22.94 $23.19 $20.10 656
2018-11-19 $23.82 $23.82 $23.35 $23.80 $20.63 2,701
2018-11-16 $23.92 $24.06 $23.92 $24.06 $20.86 816
2018-11-15 $23.47 $24.05 $23.47 $24.05 $20.85 2,001
2018-11-14 $25.00 $25.35 $24.69 $25.35 $21.98 7,263
2018-11-13 $24.80 $25.04 $24.72 $24.80 $21.50 1,312
2018-11-12 $24.52 $24.52 $24.03 $24.03 $20.83 854
2018-11-09 $24.70 $25.10 $24.55 $24.55 $21.28 2,144
2018-11-08 $25.24 $25.36 $24.99 $24.99 $21.67 1,311
2018-11-07 $25.18 $25.30 $25.18 $25.30 $21.93 1,010
2018-11-06 $24.29 $24.54 $24.12 $24.54 $21.27 2,694
2018-11-05 $24.07 $24.57 $23.90 $24.57 $21.30 696
2018-11-02 $24.72 $24.73 $24.24 $24.29 $21.06 1,510
2018-11-01 $23.97 $24.41 $23.91 $24.41 $21.16 1,489
2018-10-31 $23.73 $24.17 $23.61 $23.61 $20.47 1,315
2018-10-30 $23.01 $23.28 $22.93 $22.93 $19.88 1,015
2018-10-29 $22.81 $23.10 $22.81 $23.10 $20.02 629
2018-10-26 $22.97 $23.15 $22.39 $22.39 $19.41 3,151
2018-10-25 $23.38 $23.55 $22.88 $23.55 $20.42 1,243
2018-10-24 $22.73 $23.23 $22.68 $23.22 $20.13 1,601
2018-10-23 $22.57 $22.84 $22.48 $22.84 $19.80 859
2018-10-22 $23.74 $23.84 $23.43 $23.43 $20.31 1,043
2018-10-19 $23.69 $23.82 $23.69 $23.82 $20.65 755
2018-10-18 $23.74 $24.18 $23.58 $24.18 $20.96 1,816
2018-10-17 $24.48 $24.57 $24.20 $24.57 $21.30 1,380
2018-10-16 $24.22 $24.22 $24.01 $24.01 $20.81 626
2018-10-15 $23.37 $23.64 $23.27 $23.64 $20.49 1,307
2018-10-12 $23.64 $24.01 $23.52 $23.54 $20.41 1,929
2018-10-11 $24.31 $24.88 $24.13 $24.24 $21.01 3,782
2018-10-10 $25.68 $26.03 $25.56 $25.56 $22.16 975
2018-10-09 $26.76 $27.08 $26.74 $26.74 $23.18 1,336
2018-10-08 $26.62 $26.93 $26.52 $26.93 $23.35 1,152
2018-10-05 $27.56 $27.87 $27.56 $27.87 $24.16 1,461
2018-10-04 $27.95 $28.32 $27.95 $28.32 $24.55 2,152
2018-10-03 $28.29 $28.51 $27.96 $27.96 $24.24 1,231
2018-10-02 $28.34 $28.44 $28.13 $28.13 $24.39 926
2018-10-01 $28.85 $28.93 $28.60 $28.60 $24.79 1,240
2018-09-28 $29.33 $29.43 $29.33 $29.43 $25.51 509
2018-09-27 $30.32 $30.32 $30.32 $30.32 $26.28 366
2018-09-26 $29.87 $30.32 $29.87 $30.32 $26.28 1,024
2018-09-25 $29.81 $30.07 $29.69 $30.07 $25.82 587
2018-09-24 $29.63 $29.86 $29.63 $29.86 $25.64 425
2018-09-21 $29.75 $29.90 $29.75 $29.90 $25.67 1,160
2018-09-20 $30.10 $30.21 $29.87 $29.87 $25.64 649
2018-09-19 $29.51 $29.82 $29.40 $29.82 $25.60 1,227
2018-09-18 $29.28 $29.28 $29.04 $29.04 $24.93 687
2018-09-17 $29.48 $29.58 $29.18 $29.18 $25.06 1,577
2018-09-14 $29.03 $29.13 $28.70 $28.85 $24.77 1,547
2018-09-13 $28.58 $28.68 $28.57 $28.60 $24.56 5,670
2018-09-12 $28.40 $28.92 $28.33 $28.77 $24.70 1,720
2018-09-11 $28.89 $28.93 $28.59 $28.62 $24.57 2,469
2018-09-10 $28.49 $28.62 $28.49 $28.62 $24.57 969
2018-09-07 $28.13 $28.23 $27.84 $27.84 $23.90 1,564
2018-09-06 $27.99 $28.34 $27.99 $28.34 $24.33 3,562
2018-09-05 $28.26 $28.51 $28.14 $28.14 $24.16 1,588
2018-09-04 $28.52 $28.62 $28.52 $28.62 $24.57 511
2018-08-31 $28.67 $28.78 $28.44 $28.78 $24.71 1,596
2018-08-30 $28.70 $28.82 $28.70 $28.82 $24.75 3,454
2018-08-29 $28.36 $28.71 $28.36 $28.66 $24.61 2,396
2018-08-28 $28.40 $28.51 $28.17 $28.51 $24.48 1,616
2018-08-27 $28.31 $28.42 $28.31 $28.42 $24.40 630
2018-08-24 $28.01 $28.01 $27.89 $27.92 $23.98 1,155
2018-08-23 $27.83 $27.90 $27.83 $27.90 $23.96 1,050
2018-08-22 $27.77 $27.89 $27.74 $27.88 $23.94 1,044
2018-08-21 $27.92 $28.21 $27.87 $28.21 $24.22 1,420
2018-08-20 $28.26 $28.32 $28.08 $28.08 $24.11 1,281
2018-08-17 $27.65 $27.76 $27.61 $27.61 $23.71 2,360
2018-08-16 $27.42 $27.42 $27.28 $27.39 $23.52 2,423
2018-08-15 $27.03 $27.08 $26.88 $27.08 $23.25 1,815
2018-08-14 $27.13 $27.13 $27.12 $27.12 $23.28 3,628
2018-08-13 $27.10 $27.14 $27.06 $27.06 $23.23 1,147
2018-08-10 $26.71 $26.78 $26.71 $26.78 $22.99 451
2018-08-09 $27.31 $27.34 $27.31 $27.31 $23.45 1,138
2018-08-08 $26.94 $27.08 $26.52 $26.80 $23.01 2,694
2018-08-07 $26.64 $26.80 $26.64 $26.80 $23.01 1,211
2018-08-06 $27.17 $27.86 $27.17 $27.86 $23.92 597
2018-08-03 $27.43 $27.59 $27.43 $27.59 $23.69 484
2018-08-02 $27.14 $27.32 $27.14 $27.14 $23.31 1,346
2018-08-01 $27.64 $27.82 $27.64 $27.64 $23.73 632
2018-07-31 $27.75 $27.99 $27.03 $27.03 $23.21 1,095
2018-07-30 $27.60 $27.78 $27.60 $27.78 $23.85 802
2018-07-27 $27.02 $27.67 $27.02 $27.67 $23.76 2,008
2018-07-26 $27.44 $27.62 $27.44 $27.44 $23.56 657
2018-07-25 $27.40 $28.19 $27.14 $28.19 $24.21 1,258
2018-07-24 $27.69 $27.87 $27.67 $27.87 $23.93 1,561
2018-07-23 $27.33 $27.83 $27.33 $27.83 $23.90 2,550
2018-07-20 $27.82 $28.32 $27.82 $28.25 $24.26 1,792
2018-07-19 $27.64 $28.31 $27.64 $28.20 $24.21 4,749
2018-07-18 $27.83 $28.03 $27.83 $28.03 $24.07 651
2018-07-17 $27.26 $27.43 $27.26 $27.43 $23.55 1,036
2018-07-16 $27.05 $27.15 $26.99 $27.15 $23.31 1,593
2018-07-13 $27.67 $27.70 $27.10 $27.52 $23.63 1,996
2018-07-12 $27.62 $27.80 $27.07 $27.80 $23.87 1,147
2018-07-11 $27.55 $27.77 $27.55 $27.77 $23.84 639
2018-07-10 $27.88 $28.05 $27.88 $28.05 $24.08 1,466
2018-07-09 $26.93 $27.10 $26.58 $26.58 $22.82 747
2018-07-06 $26.44 $27.10 $26.44 $27.10 $23.27 749
2018-07-05 $26.67 $26.82 $26.67 $26.82 $23.03 457
2018-07-03 $26.18 $26.33 $26.18 $26.33 $22.61 1,757
2018-07-02 $25.79 $25.92 $25.79 $25.92 $22.26 1,154
2018-06-29 $26.42 $26.60 $26.42 $26.60 $22.84 994
2018-06-28 $25.21 $26.13 $25.04 $26.13 $22.44 889
2018-06-27 $25.57 $26.34 $25.57 $26.30 $22.58 4,727
2018-06-26 $26.51 $26.68 $26.51 $26.68 $22.91 1,128
2018-06-25 $26.12 $26.31 $26.12 $26.31 $22.59 1,168
2018-06-22 $26.78 $26.93 $26.78 $26.93 $23.12 1,399
2018-06-21 $26.39 $26.55 $26.39 $26.55 $22.80 1,321
2018-06-20 $26.44 $26.60 $26.44 $26.60 $22.84 1,365
2018-06-19 $26.89 $27.05 $26.89 $27.03 $23.21 3,013
2018-06-18 $27.09 $27.33 $27.09 $27.09 $23.26 1,133
2018-06-15 $27.20 $27.43 $27.20 $27.43 $23.55 1,207
2018-06-14 $28.17 $28.32 $28.17 $28.29 $24.29 3,297
2018-06-13 $27.95 $28.14 $27.95 $28.14 $24.16 1,296
2018-06-12 $27.31 $27.54 $27.31 $27.31 $23.45 480
2018-06-11 $27.04 $27.04 $27.04 $27.04 $23.22 1,307
2018-06-08 $26.55 $26.71 $26.55 $26.71 $22.93 1,098
2018-06-07 $26.61 $26.84 $26.61 $26.84 $23.05 446
2018-06-06 $26.27 $26.66 $26.14 $26.66 $22.89 990
2018-06-05 $26.06 $26.28 $26.06 $26.06 $22.38 1,760
2018-06-04 $26.09 $26.24 $26.09 $26.18 $22.48 1,486
2018-06-01 $25.73 $26.28 $25.54 $26.28 $22.57 692
2018-05-31 $25.91 $26.17 $25.12 $25.12 $21.57 1,151
2018-05-30 $25.98 $26.22 $25.98 $26.22 $22.51 1,126
2018-05-29 $25.59 $25.79 $25.59 $25.79 $22.14 753
2018-05-25 $26.54 $26.71 $26.54 $26.71 $22.93 1,254
2018-05-24 $26.50 $26.68 $26.13 $26.68 $22.91 2,465
2018-05-23 $26.01 $26.49 $26.01 $26.49 $22.75 2,025
2018-05-22 $26.72 $26.88 $26.72 $26.88 $23.08 680
2018-05-21 $26.57 $26.72 $26.57 $26.72 $22.94 1,842
2018-05-18 $26.63 $26.79 $26.63 $26.79 $23.00 434
2018-05-17 $26.54 $26.69 $26.54 $26.62 $22.86 2,493
2018-05-16 $26.63 $27.21 $26.63 $27.21 $23.36 2,171
2018-05-15 $26.44 $26.65 $26.44 $26.44 $22.70 1,435
2018-05-14 $25.87 $25.87 $25.23 $25.23 $21.66 1,213
2018-05-11 $25.56 $26.08 $25.56 $26.08 $22.39 1,443
2018-05-10 $25.65 $25.80 $25.65 $25.80 $22.15 683
2018-05-09 $25.55 $25.66 $25.55 $25.66 $22.03 924
2018-05-08 $25.19 $25.35 $25.19 $25.35 $21.77 1,512
2018-05-07 $24.63 $24.80 $24.63 $24.80 $21.29 2,177
2018-05-04 $24.52 $24.64 $24.52 $24.64 $21.16 1,320
2018-05-03 $24.27 $24.64 $24.27 $24.64 $21.16 842
2018-05-02 $24.76 $24.93 $24.76 $24.93 $21.41 989
2018-05-01 $24.26 $24.47 $24.26 $24.47 $21.01 1,489
2018-04-30 $24.71 $24.82 $24.71 $24.71 $21.21 979
2018-04-27 $24.44 $24.79 $24.37 $24.37 $20.92 2,300
2018-04-26 $24.74 $24.90 $24.74 $24.90 $21.38 1,522
2018-04-25 $24.14 $24.35 $23.96 $24.35 $20.91 1,765
2018-04-24 $24.37 $24.55 $24.37 $24.55 $21.08 1,359
2018-04-23 $24.52 $24.62 $24.52 $24.62 $21.14 782
2018-04-20 $24.59 $24.72 $24.29 $24.29 $20.85 1,438
2018-04-19 $24.72 $24.83 $24.70 $24.70 $21.21 1,491
2018-04-18 $24.65 $24.73 $24.65 $24.65 $21.16 568
2018-04-17 $25.11 $25.21 $25.11 $25.21 $21.65 594
2018-04-16 $24.48 $24.88 $24.48 $24.75 $21.25 2,778
2018-04-13 $24.52 $24.60 $24.52 $24.60 $21.12 1,222
2018-04-12 $24.45 $24.62 $23.94 $23.94 $20.56 1,582
2018-04-11 $24.29 $24.43 $24.29 $24.43 $20.98 1,650
2018-04-10 $23.74 $23.90 $23.27 $23.27 $19.98 929
2018-04-09 $23.70 $23.86 $23.70 $23.86 $20.49 1,740
2018-04-06 $23.47 $23.63 $23.47 $23.47 $20.15 1,147
2018-04-05 $23.23 $23.64 $23.23 $23.64 $20.30 1,866
2018-04-04 $23.09 $23.19 $23.09 $23.19 $19.91 1,305
2018-04-03 $23.12 $23.24 $23.12 $23.24 $19.95 991
2018-04-02 $23.28 $23.28 $23.10 $23.10 $19.83 1,370
2018-03-29 $23.26 $23.43 $23.26 $23.43 $20.12 694
2018-03-28 $23.40 $23.58 $22.81 $22.81 $19.59 1,609
2018-03-27 $23.51 $23.51 $23.51 $23.51 $20.19 430
2018-03-26 $23.39 $23.51 $23.39 $23.51 $20.19 591
2018-03-23 $23.81 $23.98 $23.81 $23.98 $20.59 809
2018-03-22 $23.73 $24.27 $23.73 $24.27 $20.84 1,040
2018-03-21 $24.56 $24.70 $24.56 $24.70 $21.21 1,600
2018-03-20 $24.71 $24.85 $24.71 $24.85 $21.34 1,770
2018-03-19 $24.38 $24.54 $24.38 $24.54 $21.07 1,906
2018-03-16 $24.35 $24.49 $24.35 $24.49 $21.03 1,495
2018-03-15 $23.89 $24.56 $23.89 $24.56 $21.09 2,303
2018-03-14 $24.05 $24.21 $23.56 $23.56 $20.23 1,596
2018-03-13 $24.16 $24.37 $24.16 $24.37 $20.93 1,508
2018-03-12 $24.32 $24.48 $24.32 $24.48 $21.02 894
2018-03-09 $24.21 $24.38 $24.21 $24.21 $20.79 1,457
2018-03-08 $24.14 $24.14 $24.00 $24.00 $20.60 514
2018-03-07 $23.77 $23.97 $23.77 $23.97 $20.58 1,046
2018-03-06 $23.63 $23.81 $23.63 $23.63 $20.29 1,423
2018-03-05 $23.69 $23.87 $23.69 $23.80 $20.44 2,827
2018-03-02 $22.78 $23.70 $22.64 $22.91 $19.67 2,990
2018-03-01 $23.14 $23.38 $22.41 $22.41 $19.24 1,372
2018-02-28 $24.11 $24.28 $24.11 $24.28 $20.85 1,712
2018-02-27 $24.19 $24.37 $23.81 $24.37 $20.93 1,276
2018-02-26 $24.60 $24.76 $24.27 $24.76 $21.26 1,385
2018-02-23 $24.35 $24.51 $24.19 $24.19 $20.77 1,764
2018-02-22 $24.46 $24.64 $24.46 $24.64 $21.16 1,544
2018-02-21 $24.28 $24.52 $23.74 $23.74 $20.38 1,152
2018-02-20 $24.19 $24.34 $24.19 $24.34 $20.90 1,021
2018-02-16 $23.77 $23.92 $23.76 $23.92 $20.54 824
2018-02-15 $23.75 $23.95 $23.54 $23.77 $20.41 2,180
2018-02-14 $23.50 $23.67 $23.50 $23.65 $20.22 5,798
2018-02-13 $23.14 $23.14 $23.00 $23.12 $19.77 2,153
2018-02-12 $23.10 $23.87 $23.10 $23.87 $20.41 7,490
2018-02-09 $23.38 $23.69 $23.38 $23.69 $20.26 1,389
2018-02-08 $24.30 $24.57 $24.30 $24.57 $21.01 1,274
2018-02-07 $24.53 $24.94 $24.30 $24.94 $21.32 2,118
2018-02-06 $24.83 $25.29 $24.10 $25.29 $21.62 1,592
2018-02-05 $25.98 $26.19 $25.98 $26.19 $22.39 1,443
2018-02-02 $26.40 $26.66 $26.40 $26.65 $22.79 1,485
2018-02-01 $27.02 $27.22 $27.02 $27.03 $23.11 1,464
2018-01-31 $26.68 $26.68 $26.53 $26.67 $22.80 1,858
2018-01-30 $26.82 $26.99 $26.82 $26.98 $23.07 1,881
2018-01-29 $26.76 $27.20 $26.76 $27.19 $23.25 3,504
2018-01-26 $27.46 $27.53 $27.34 $27.53 $23.54 1,556
2018-01-25 $27.52 $27.52 $27.11 $27.22 $23.27 2,495
2018-01-24 $27.02 $27.17 $27.02 $27.17 $23.23 1,049
2018-01-23 $26.82 $26.95 $26.82 $26.90 $23.00 1,984
2018-01-22 $28.85 $28.85 $26.33 $26.91 $23.01 2,907
2018-01-19 $26.83 $26.93 $26.62 $26.62 $22.76 1,539
2018-01-18 $26.79 $26.89 $26.79 $26.89 $22.99 1,469
2018-01-17 $25.75 $25.92 $25.75 $25.87 $22.12 1,620
2018-01-16 $25.58 $25.58 $25.48 $25.58 $21.87 3,040
2018-01-12 $24.94 $25.58 $24.64 $25.50 $21.80 6,278
2018-01-11 $24.55 $24.64 $24.55 $24.64 $21.07 2,765
2018-01-10 $24.60 $24.71 $24.58 $24.70 $21.12 1,737
2018-01-09 $24.20 $24.77 $24.20 $24.45 $20.91 2,714
2018-01-08 $24.54 $24.63 $24.36 $24.63 $21.06 1,864
2018-01-05 $24.86 $24.95 $24.86 $24.95 $21.33 1,888
2018-01-04 $24.39 $24.70 $24.29 $24.29 $20.77 998
2018-01-03 $24.61 $24.75 $24.61 $24.75 $21.16 451
2018-01-02 $24.88 $24.98 $24.88 $24.98 $21.36 1,077
2017-12-29 $24.68 $24.84 $24.68 $24.84 $21.24 887
2017-12-28 $24.24 $24.24 $23.78 $23.78 $20.33 1,061
2017-12-27 $23.97 $24.06 $23.97 $24.06 $20.57 727
2017-12-26 $23.74 $23.74 $23.21 $23.21 $19.84 788
2017-12-22 $23.72 $23.84 $23.72 $23.72 $20.28 969
2017-12-21 $23.56 $23.66 $23.56 $23.66 $20.23 1,203
2017-12-20 $23.54 $23.63 $23.28 $23.28 $19.90 1,111
2017-12-19 $23.13 $23.51 $23.13 $23.51 $20.10 837
2017-12-18 $23.09 $23.18 $23.09 $23.18 $19.82 1,034
2017-12-15 $22.80 $22.91 $22.80 $22.91 $19.59 1,159
2017-12-14 $22.85 $23.14 $22.85 $23.14 $19.78 1,119
2017-12-13 $22.61 $22.61 $22.61 $22.61 $19.33 1,131
2017-12-12 $21.88 $22.00 $21.88 $22.00 $18.81 1,609
2017-12-11 $21.51 $21.60 $21.51 $21.60 $18.47 513
2017-12-08 $21.60 $21.72 $21.60 $21.72 $18.57 608
2017-12-07 $21.60 $21.81 $21.60 $21.81 $18.65 3,910
2017-12-06 $21.71 $21.71 $21.71 $21.71 $18.56 1,109
2017-12-05 $21.91 $21.91 $21.81 $21.81 $18.64 1,042
2017-12-04 $21.95 $22.08 $21.95 $21.95 $18.77 1,107
2017-12-01 $21.74 $21.92 $21.74 $21.92 $18.74 2,182
2017-11-30 $21.73 $21.83 $21.73 $21.83 $18.66 787
2017-11-29 $21.60 $21.70 $21.60 $21.70 $18.55 1,362
2017-11-28 $21.62 $21.76 $21.62 $21.76 $18.61 857
2017-11-27 $21.57 $21.73 $21.57 $21.57 $18.45 599
2017-11-24 $21.77 $21.86 $21.77 $21.86 $18.69 937
2017-11-22 $21.41 $21.56 $21.41 $21.41 $18.31 1,906
2017-11-21 $21.55 $21.67 $21.30 $21.30 $18.21 539
2017-11-20 $21.22 $21.33 $21.22 $21.33 $18.24 254
2017-11-17 $20.96 $21.07 $20.96 $21.07 $18.02 695
2017-11-16 $21.21 $21.34 $20.94 $21.34 $18.25 897
2017-11-15 $20.62 $20.71 $20.38 $20.71 $17.71 2,089
2017-11-14 $20.81 $20.81 $20.81 $20.81 $17.80 304
2017-11-13 $20.59 $20.59 $20.59 $20.59 $17.60 1,282
2017-11-10 $21.16 $21.29 $21.16 $21.29 $18.20 1,039
2017-11-09 $21.10 $21.27 $20.93 $21.27 $18.19 2,081
2017-11-08 $21.12 $21.28 $21.12 $21.28 $18.19 1,162
2017-11-07 $21.14 $21.29 $21.14 $21.14 $18.08 1,297
2017-11-06 $20.95 $21.09 $20.95 $21.09 $18.03 542
2017-11-03 $20.95 $21.08 $20.95 $21.08 $18.02 801
2017-11-02 $20.73 $20.80 $20.69 $20.80 $17.78 615
2017-11-01 $21.07 $21.21 $21.07 $21.21 $18.13 848
2017-10-31 $21.18 $21.30 $20.83 $20.83 $17.81 1,332
2017-10-30 $21.07 $21.07 $21.07 $21.07 $18.02 2,590
2017-10-27 $20.61 $20.74 $20.61 $20.74 $17.73 1,108
2017-10-26 $20.57 $21.00 $20.57 $20.99 $17.95 2,714
2017-10-25 $20.91 $21.08 $20.91 $20.91 $17.88 1,015
2017-10-24 $20.37 $20.48 $20.37 $20.48 $17.51 444
2017-10-23 $20.65 $20.69 $20.55 $20.69 $17.69 1,772
2017-10-20 $20.57 $20.71 $20.57 $20.57 $17.59 1,013
2017-10-19 $20.58 $20.70 $20.57 $20.69 $17.69 1,646
2017-10-18 $20.25 $20.59 $20.14 $20.59 $17.60 1,181
2017-10-17 $20.41 $20.52 $20.41 $20.52 $17.54 920
2017-10-16 $20.87 $20.87 $20.66 $20.76 $17.75 480
2017-10-13 $20.67 $20.79 $20.67 $20.67 $17.67 906
2017-10-12 $20.58 $20.73 $20.58 $20.73 $17.72 897
2017-10-11 $19.94 $20.06 $19.94 $20.06 $17.15 798
2017-10-10 $19.99 $20.11 $19.99 $20.11 $17.19 441
2017-10-09 $19.66 $19.78 $19.66 $19.78 $16.91 777
2017-10-06 $19.72 $19.85 $19.38 $19.38 $16.57 990
2017-10-05 $19.75 $19.87 $19.75 $19.87 $16.99 510
2017-10-04 $19.55 $19.85 $19.55 $19.84 $16.96 1,007
2017-10-03 $19.84 $19.97 $19.84 $19.84 $16.96 812
2017-10-02 $19.51 $19.87 $19.51 $19.87 $16.99 955
2017-09-29 $20.04 $20.04 $19.69 $20.04 $17.13 1,613
2017-09-28 $20.34 $20.45 $20.34 $20.45 $17.48 292
2017-09-27 $20.38 $20.52 $20.38 $20.38 $17.26 358
2017-09-26 $20.11 $20.24 $20.11 $20.24 $17.13 428
2017-09-25 $20.06 $20.21 $20.06 $20.18 $17.08 3,408
2017-09-22 $19.34 $19.96 $19.34 $19.96 $16.90 2,492
2017-09-21 $19.48 $19.61 $19.48 $19.61 $16.60 465
2017-09-20 $19.51 $19.51 $19.51 $19.51 $16.52 1,147
2017-09-19 $19.33 $19.43 $19.32 $19.32 $16.35 649
2017-09-18 $19.38 $19.51 $19.12 $19.12 $16.19 1,556
2017-09-15 $19.23 $19.36 $19.23 $19.36 $16.39 371
2017-09-14 $19.09 $19.24 $18.79 $19.09 $16.16 728
2017-09-13 $18.86 $18.86 $18.75 $18.85 $15.96 11,056
2017-09-12 $18.82 $18.94 $18.82 $18.82 $15.93 604
2017-09-11 $18.59 $18.59 $18.59 $18.59 $15.74 263
2017-09-08 $18.52 $18.52 $18.52 $18.52 $15.68 241
2017-09-07 $18.29 $18.39 $18.29 $18.39 $15.57 584
2017-09-06 $17.95 $18.15 $17.86 $18.15 $15.36 696
2017-09-05 $18.24 $18.24 $17.97 $17.97 $15.21 438
2017-09-01 $18.40 $18.50 $18.40 $18.50 $15.66 634
2017-08-31 $18.31 $18.31 $18.31 $18.31 $15.50 413
2017-08-30 $17.80 $17.91 $17.80 $17.80 $15.07 937
2017-08-29 $17.69 $17.81 $17.57 $17.57 $14.87 2,800
2017-08-28 $17.98 $18.15 $17.98 $18.15 $15.37 368
2017-08-25 $17.89 $17.99 $17.89 $17.99 $15.23 229
2017-08-24 $17.33 $17.78 $17.33 $17.73 $15.01 1,888
2017-08-23 $17.46 $17.46 $17.46 $17.46 $14.78 212
2017-08-22 $17.31 $17.40 $17.31 $17.40 $14.73 739
2017-08-21 $17.24 $17.24 $17.24 $17.24 $14.59 265
2017-08-18 $17.42 $17.54 $17.42 $17.54 $14.85 263
2017-08-17 $17.43 $17.55 $17.43 $17.55 $14.86 452
2017-08-16 $17.52 $17.62 $17.52 $17.62 $14.92 466
2017-08-15 $17.59 $17.59 $17.59 $17.59 $14.89 251
2017-08-14 $17.91 $18.01 $17.91 $17.91 $15.16 464
2017-08-11 $17.61 $17.73 $17.61 $17.73 $15.01 674
2017-08-10 $17.71 $17.93 $17.58 $17.93 $15.18 2,546
2017-08-09 $18.00 $18.12 $18.00 $18.12 $15.34 976
2017-08-08 $17.84 $17.97 $17.84 $17.85 $15.11 389
2017-08-07 $17.73 $17.83 $17.73 $17.73 $15.01 704
2017-08-04 $18.51 $18.51 $18.51 $18.51 $15.67 0
2017-08-03 $18.39 $18.51 $18.39 $18.51 $15.67 269
2017-08-02 $18.42 $18.57 $18.42 $18.57 $15.72 862
2017-08-01 $18.31 $18.44 $18.31 $18.44 $15.61 318
2017-07-31 $18.49 $18.63 $18.49 $18.63 $15.77 344
2017-07-28 $17.85 $17.91 $17.79 $17.79 $15.06 826
2017-07-27 $18.11 $18.24 $18.11 $18.24 $15.44 773
2017-07-26 $17.98 $18.07 $17.60 $17.60 $14.90 729
2017-07-25 $17.78 $17.83 $17.78 $17.83 $15.09 2,025
2017-07-24 $17.55 $17.66 $17.55 $17.66 $14.95 399
2017-07-21 $17.79 $17.79 $17.79 $17.79 $15.06 108
2017-07-20 $17.66 $17.79 $17.66 $17.79 $15.06 358
2017-07-19 $17.27 $17.38 $17.27 $17.38 $14.71 1,197
2017-07-18 $17.08 $17.08 $17.08 $17.08 $14.46 206
2017-07-17 $16.99 $17.08 $16.98 $17.07 $14.45 2,192
2017-07-14 $16.86 $16.86 $16.86 $16.86 $14.27 144
2017-07-13 $16.83 $16.95 $16.83 $16.95 $14.35 881
2017-07-12 $16.55 $16.55 $16.55 $16.55 $14.01 235
2017-07-11 $16.23 $16.55 $16.23 $16.55 $14.01 523
2017-07-10 $16.74 $16.74 $16.74 $16.74 $14.17 250
2017-07-07 $16.20 $16.56 $16.20 $16.56 $14.02 845
2017-07-06 $16.61 $16.61 $16.61 $16.61 $14.06 139
2017-07-05 $16.61 $16.61 $16.61 $16.61 $14.06 200
2017-07-03 $16.75 $16.75 $16.75 $16.75 $14.18 406
2017-06-30 $16.99 $17.09 $16.99 $17.09 $14.47 418
2017-06-29 $17.05 $17.05 $17.05 $17.05 $14.43 178
2017-06-28 $17.03 $17.13 $17.03 $17.13 $14.50 374
2017-06-27 $16.81 $16.81 $16.81 $16.81 $14.23 215
2017-06-26 $16.95 $16.95 $16.81 $16.81 $14.23 325
2017-06-23 $16.99 $17.18 $16.89 $17.18 $14.54 902
2017-06-22 $17.07 $17.19 $17.07 $17.19 $14.55 592
2017-06-21 $17.03 $17.14 $17.03 $17.03 $14.42 395
2017-06-20 $17.61 $17.61 $17.61 $17.61 $14.91 63
2017-06-19 $17.61 $17.61 $17.61 $17.61 $14.91 199
2017-06-16 $17.61 $17.61 $17.61 $17.61 $14.91 208
2017-06-15 $17.45 $17.55 $17.45 $17.55 $14.86 372
2017-06-14 $17.92 $17.92 $17.92 $17.92 $15.17 185
2017-06-13 $18.12 $18.12 $18.12 $18.12 $15.34 236
2017-06-12 $17.80 $17.80 $17.80 $17.80 $15.07 167
2017-06-09 $17.82 $17.82 $17.69 $17.80 $15.07 414
2017-06-08 $17.79 $17.79 $17.79 $17.79 $15.06 0
2017-06-07 $17.79 $17.79 $17.79 $17.79 $15.06 91
2017-06-06 $17.79 $17.79 $17.79 $17.79 $15.06 1,300
2017-06-05 $18.38 $18.38 $18.38 $18.38 $15.56 39
2017-06-02 $18.38 $18.38 $18.38 $18.38 $15.56 200
2017-06-01 $18.32 $18.32 $18.32 $18.32 $15.51 361
2017-05-31 $18.17 $18.17 $18.17 $18.17 $15.38 197
2017-05-30 $18.17 $18.17 $18.17 $18.17 $15.38 200
2017-05-26 $18.34 $18.34 $18.34 $18.34 $15.53 40
2017-05-25 $18.34 $18.34 $18.34 $18.34 $15.53 200
2017-05-24 $18.03 $18.03 $18.03 $18.03 $15.26 100
2017-05-23 $17.90 $18.03 $17.90 $18.03 $15.26 409
2017-05-22 $17.89 $17.89 $17.89 $17.89 $15.14 60
2017-05-19 $17.89 $18.01 $17.89 $17.89 $15.14 460
2017-05-18 $17.81 $17.96 $17.81 $17.96 $15.20 412
2017-05-17 $17.60 $17.72 $17.60 $17.72 $15.00 638
2017-05-16 $17.34 $17.34 $17.34 $17.34 $14.68 200
2017-05-15 $18.83 $18.83 $18.83 $18.83 $15.94 16
2017-05-12 $18.83 $18.83 $18.83 $18.83 $15.94 233
2017-05-11 $18.71 $18.83 $18.71 $18.83 $15.94 227
2017-05-10 $18.57 $18.57 $18.57 $18.57 $15.72 157
2017-05-09 $18.43 $18.57 $18.43 $18.57 $15.72 408
2017-05-08 $18.20 $18.31 $18.20 $18.31 $15.50 1,014
2017-05-05 $18.20 $18.35 $18.20 $18.21 $15.41 613
2017-05-04 $18.26 $18.48 $18.26 $18.48 $15.64 511
2017-05-03 $18.13 $18.13 $18.13 $18.13 $15.34 199
2017-05-02 $17.99 $18.33 $17.90 $18.33 $15.52 1,648
2017-05-01 $18.22 $18.59 $18.20 $18.20 $15.41 488
2017-04-28 $18.37 $18.37 $18.37 $18.37 $15.55 67
2017-04-27 $18.28 $18.37 $18.27 $18.37 $15.55 1,840
2017-04-26 $18.03 $18.16 $18.02 $18.14 $15.36 885
2017-04-25 $17.78 $17.90 $17.78 $17.90 $15.15 371
2017-04-24 $17.92 $17.92 $17.92 $17.92 $15.17 244
2017-04-21 $17.30 $17.44 $17.30 $17.44 $14.76 1,850
2017-04-20 $17.41 $17.41 $17.41 $17.41 $14.74 193
2017-04-19 $17.41 $17.41 $17.41 $17.41 $14.74 300
2017-04-18 $17.10 $17.10 $16.70 $16.70 $14.14 1,177
2017-04-17 $17.54 $17.58 $17.36 $17.58 $14.88 448
2017-04-13 $16.90 $17.01 $16.90 $17.01 $14.40 220
2017-04-12 $16.31 $16.31 $16.31 $16.31 $13.81 76
2017-04-11 $16.31 $16.31 $16.31 $16.31 $13.81 117
2017-04-10 $16.31 $16.31 $16.31 $16.31 $13.81 49
2017-04-07 $16.31 $16.31 $16.31 $16.31 $13.81 600
2017-04-06 $16.33 $16.66 $16.22 $16.66 $14.10 745
2017-04-05 $16.77 $16.90 $16.77 $16.90 $14.31 498
2017-04-04 $16.39 $16.39 $16.39 $16.39 $13.88 328
2017-04-03 $16.16 $16.16 $16.16 $16.16 $13.68 43
2017-03-31 $16.16 $16.16 $16.16 $16.16 $13.68 2,200
2017-03-30 $16.12 $16.12 $16.12 $16.12 $13.65 2,280
2017-03-29 $16.24 $16.35 $15.91 $15.91 $13.47 848
2017-03-28 $16.30 $16.30 $16.30 $16.30 $13.80 2
2017-03-27 $16.30 $16.30 $16.30 $16.30 $13.80 0
2017-03-24 $16.30 $16.30 $16.30 $16.30 $13.80 200
2017-03-23 $16.38 $16.38 $16.38 $16.38 $13.87 1,230
2017-03-22 $16.17 $16.17 $16.17 $16.17 $13.69 370
2017-03-21 $16.35 $16.35 $16.35 $16.35 $13.84 255
2017-03-20 $16.39 $16.39 $16.39 $16.39 $13.88 14
2017-03-17 $16.39 $16.39 $16.39 $16.39 $13.88 75
2017-03-16 $16.39 $16.39 $16.39 $16.39 $13.88 200
2017-03-15 $15.76 $15.76 $15.76 $15.76 $13.34 1,073
2017-03-14 $16.02 $16.02 $16.02 $16.02 $13.56 0
2017-03-13 $16.12 $16.12 $16.02 $16.02 $13.56 603
2017-03-10 $16.25 $16.37 $16.25 $16.26 $13.77 626
2017-03-09 $16.22 $16.34 $15.85 $15.85 $13.42 2,560
2017-03-08 $16.51 $16.62 $16.51 $16.62 $13.99 892
2017-03-07 $16.27 $16.27 $16.17 $16.17 $13.62 1,538
2017-03-06 $16.17 $16.17 $16.17 $16.17 $13.62 195
2017-03-03 $16.18 $16.43 $16.18 $16.43 $13.84 355
2017-03-02 $16.27 $16.27 $16.17 $16.17 $13.62 488
2017-03-01 $16.25 $16.34 $16.25 $16.34 $13.76 522
2017-02-28 $16.54 $16.54 $16.43 $16.43 $13.83 696
2017-02-27 $16.58 $16.58 $16.46 $16.46 $13.86 427
2017-02-24 $16.99 $16.99 $16.99 $16.99 $14.30 44
2017-02-23 $16.99 $16.99 $16.99 $16.99 $14.30 200
2017-02-22 $16.99 $16.99 $16.99 $16.99 $14.31 104
2017-02-21 $16.99 $16.99 $16.99 $16.99 $14.31 139
2017-02-17 $16.99 $16.99 $16.99 $16.99 $14.31 9
2017-02-16 $16.99 $17.23 $16.99 $16.99 $14.31 409
2017-02-15 $17.09 $17.09 $17.09 $17.09 $14.39 75
2017-02-14 $17.22 $17.22 $17.09 $17.09 $14.39 627
2017-02-13 $17.65 $17.77 $17.65 $17.77 $14.96 318
2017-02-10 $17.23 $17.33 $17.04 $17.04 $14.35 663
2017-02-09 $16.92 $17.02 $16.92 $17.02 $14.33 1,173
2017-02-08 $17.07 $17.18 $16.97 $17.18 $14.46 2,181
2017-02-07 $17.49 $17.49 $17.14 $17.14 $14.43 361
2017-02-06 $16.89 $17.03 $16.75 $17.03 $14.34 4,485
2017-02-03 $17.25 $17.25 $17.11 $17.11 $14.41 935
2017-02-02 $16.96 $16.96 $16.82 $16.82 $14.16 949
2017-02-01 $17.38 $17.51 $17.05 $17.05 $14.36 3,766
2017-01-31 $16.80 $16.80 $16.80 $16.80 $14.15 61,918
2017-01-30 $16.56 $16.97 $16.56 $16.97 $14.29 1,428
2017-01-27 $17.05 $17.18 $17.05 $17.18 $14.47 300
2017-01-26 $17.18 $17.30 $16.82 $16.82 $14.16 504
2017-01-25 $16.46 $16.46 $16.46 $16.46 $13.86 94
2017-01-24 $16.46 $16.46 $16.46 $16.46 $13.86 196
2017-01-23 $16.42 $16.83 $16.37 $16.83 $14.17 1,667
2017-01-20 $16.48 $16.52 $16.43 $16.52 $13.91 804
2017-01-19 $16.16 $16.51 $16.16 $16.47 $13.87 682
2017-01-18 $16.28 $16.31 $16.28 $16.28 $13.71 651
2017-01-17 $16.78 $16.93 $16.00 $16.73 $14.09 2,752
2017-01-13 $15.83 $15.88 $15.41 $15.88 $13.37 1,793
2017-01-12 $15.43 $15.77 $15.39 $15.77 $13.28 709
2017-01-11 $15.49 $15.97 $15.42 $15.42 $12.98 911
2017-01-10 $15.61 $15.61 $15.61 $15.61 $13.15 178
2017-01-09 $15.70 $15.70 $15.70 $15.70 $13.22 3
2017-01-06 $15.74 $16.04 $15.70 $15.70 $13.22 1,636
2017-01-05 $15.59 $15.59 $15.59 $15.59 $13.13 35
2017-01-04 $15.59 $15.64 $15.59 $15.59 $13.13 606
2017-01-03 $15.81 $15.81 $15.36 $15.36 $12.93 1,366
2016-12-30 $15.00 $15.00 $15.00 $15.00 $12.63 147
2016-12-29 $14.72 $15.00 $14.69 $15.00 $12.63 1,622
2016-12-28 $14.65 $15.01 $14.59 $15.01 $12.64 1,072
2016-12-27 $15.20 $15.24 $14.84 $14.84 $12.49 788
2016-12-23 $14.83 $15.20 $14.79 $14.83 $12.49 1,023
2016-12-22 $14.83 $14.90 $14.80 $14.80 $12.46 1,209
2016-12-21 $15.02 $15.20 $15.00 $15.13 $12.74 1,822
2016-12-20 $15.18 $15.59 $15.13 $15.59 $13.13 877
2016-12-19 $15.61 $15.61 $15.18 $15.22 $12.82 912
2016-12-16 $15.27 $15.72 $15.27 $15.30 $12.88 1,061
2016-12-15 $15.48 $15.70 $15.21 $15.70 $13.22 2,123
2016-12-14 $15.47 $15.47 $15.16 $15.16 $12.76 991
2016-12-13 $15.30 $15.61 $15.26 $15.26 $12.85 963
2016-12-12 $15.67 $15.71 $15.67 $15.71 $13.23 1,208
2016-12-09 $15.70 $15.70 $15.35 $15.35 $12.92 947
2016-12-08 $15.27 $15.56 $15.27 $15.55 $13.10 685
2016-12-07 $15.58 $15.64 $15.07 $15.07 $12.69 683
2016-12-06 $15.47 $15.52 $15.47 $15.52 $13.07 220
2016-12-05 $15.14 $15.16 $15.12 $15.16 $12.76 1,730
2016-12-02 $14.74 $15.28 $14.67 $15.28 $12.87 425
2016-12-01 $15.05 $15.05 $15.05 $15.05 $12.67 271
2016-11-30 $14.88 $14.93 $14.60 $14.60 $12.29 2,302
2016-11-29 $15.03 $15.07 $15.03 $15.07 $12.69 489
2016-11-28 $15.09 $15.09 $15.09 $15.09 $12.70 226
2016-11-25 $15.00 $15.40 $15.00 $15.40 $12.97 351
2016-11-23 $15.08 $15.48 $15.04 $15.48 $13.03 883
2016-11-22 $15.21 $15.48 $15.16 $15.48 $13.03 875
2016-11-21 $15.38 $15.42 $15.38 $15.42 $12.98 551
2016-11-18 $14.88 $15.50 $14.88 $15.50 $13.05 982
2016-11-17 $14.89 $14.89 $14.89 $14.89 $12.54 313
2016-11-16 $15.19 $15.19 $15.19 $15.19 $12.79 0
2016-11-15 $15.19 $15.19 $15.19 $15.19 $12.79 367
2016-11-14 $15.12 $15.35 $15.01 $15.01 $12.64 349
2016-11-11 $15.34 $15.38 $15.18 $15.18 $12.78 2,160
2016-11-10 $15.36 $15.36 $15.36 $15.36 $12.94 348
2016-11-09 $15.20 $15.20 $15.20 $15.20 $12.80 236
2016-11-08 $14.74 $14.80 $14.63 $14.63 $12.31 56,026
2016-11-07 $14.27 $14.28 $14.27 $14.28 $12.02 1,722
2016-11-04 $14.29 $14.67 $14.29 $14.67 $12.35 1,920
2016-11-03 $14.80 $14.80 $14.37 $14.37 $12.10 1,292
2016-11-02 $13.87 $13.87 $13.87 $13.87 $11.68 72
2016-11-01 $13.87 $13.87 $13.87 $13.87 $11.68 401
2016-10-31 $14.44 $14.44 $14.44 $14.44 $12.16 336
2016-10-28 $14.45 $14.45 $14.45 $14.45 $12.17 338
2016-10-27 $14.19 $14.19 $14.19 $14.19 $11.95 499
2016-10-26 $14.31 $14.31 $14.31 $14.31 $12.05 105
2016-10-25 $14.16 $14.16 $14.16 $14.16 $11.92 50
2016-10-24 $14.16 $14.16 $14.16 $14.16 $11.92 704
2016-10-21 $14.04 $14.51 $14.04 $14.51 $12.22 988
2016-10-20 $14.11 $14.11 $14.11 $14.11 $11.88 224
2016-10-19 $14.52 $14.52 $14.52 $14.52 $12.23 73,009
2016-10-18 $14.50 $14.50 $14.50 $14.50 $12.21 2,971
2016-10-17 $14.23 $14.23 $14.23 $14.23 $11.98 379
2016-10-14 $14.52 $14.52 $14.52 $14.52 $12.23 94
2016-10-13 $14.52 $14.52 $14.52 $14.52 $12.23 521
2016-10-12 $15.18 $15.18 $15.18 $15.18 $12.78 76
2016-10-11 $15.18 $15.18 $15.18 $15.18 $12.78 483
2016-10-10 $16.68 $16.68 $16.68 $16.68 $14.04 14
2016-10-07 $16.68 $16.68 $16.68 $16.68 $14.04 17
2016-10-06 $16.68 $16.68 $16.68 $16.68 $14.04 3,109
2016-10-05 $16.71 $16.71 $16.71 $16.71 $14.07 49
2016-10-04 $16.71 $16.71 $16.71 $16.71 $14.07 151
2016-10-03 $16.94 $16.94 $16.94 $16.94 $14.26 497
2016-09-30 $16.11 $16.11 $16.11 $16.11 $13.56 133
2016-09-29 $16.11 $16.11 $16.11 $16.11 $13.56 140
2016-09-28 $16.91 $16.91 $16.91 $16.91 $14.24 434
2016-09-27 $16.63 $16.63 $16.63 $16.63 $14.00 10
2016-09-26 $16.63 $16.63 $16.63 $16.63 $14.00 149
2016-09-23 $16.82 $16.82 $16.82 $16.82 $14.16 226
2016-09-22 $16.82 $16.82 $16.82 $16.82 $14.16 0
2016-09-21 $16.82 $16.82 $16.82 $16.82 $14.16 48
2016-09-20 $16.82 $16.82 $16.82 $16.82 $14.16 0
2016-09-19 $16.82 $16.82 $16.82 $16.82 $14.16 82
2016-09-16 $16.61 $16.82 $16.61 $16.82 $14.16 351
2016-09-15 $16.60 $16.60 $16.60 $16.60 $13.98 4,163
2016-09-14 $17.36 $17.36 $17.36 $17.36 $14.39 126
2016-09-13 $17.36 $17.36 $17.36 $17.36 $14.39 240
2016-09-12 $18.11 $18.11 $18.11 $18.11 $15.01 185
2016-09-09 $18.11 $18.11 $18.11 $18.11 $15.01 537
2016-09-08 $17.96 $17.96 $17.96 $17.96 $14.89 130
2016-09-07 $18.22 $18.22 $18.22 $18.22 $15.10 97
2016-09-06 $18.22 $18.22 $18.22 $18.22 $15.10 100
2016-09-02 $17.98 $18.22 $17.98 $18.22 $15.10 409
2016-09-01 $18.03 $18.03 $18.03 $18.03 $14.95 291
2016-08-31 $17.69 $17.69 $17.69 $17.69 $14.66 74
2016-08-30 $17.69 $17.69 $17.69 $17.69 $14.66 10
2016-08-29 $17.69 $17.69 $17.69 $17.69 $14.66 137
2016-08-26 $17.31 $17.31 $17.31 $17.31 $14.35 36
2016-08-25 $17.76 $17.76 $17.31 $17.31 $14.35 1,671
2016-08-24 $17.85 $17.85 $17.85 $17.85 $14.80 27
2016-08-23 $17.85 $17.85 $17.85 $17.85 $14.80 267
2016-08-22 $17.67 $17.67 $17.67 $17.67 $14.65 64
2016-08-19 $17.67 $17.67 $17.67 $17.67 $14.65 145
2016-08-18 $17.79 $17.79 $17.79 $17.79 $14.75 206
2016-08-17 $17.29 $17.29 $17.29 $17.29 $14.33 176
2016-08-16 $17.20 $17.20 $17.20 $17.20 $14.26 61
2016-08-15 $17.20 $17.20 $17.20 $17.20 $14.26 115
2016-08-12 $17.20 $17.20 $17.20 $17.20 $14.26 225
2016-08-11 $17.67 $17.67 $17.67 $17.67 $14.65 99
2016-08-10 $17.25 $17.67 $17.25 $17.67 $14.65 1,365
2016-08-09 $17.68 $17.73 $17.68 $17.73 $14.70 571
2016-08-08 $17.32 $17.32 $17.32 $17.32 $14.36 90
2016-08-05 $17.32 $17.32 $17.32 $17.32 $14.36 0
2016-08-04 $17.32 $17.32 $17.32 $17.32 $14.36 17
2016-08-03 $16.87 $17.32 $16.87 $17.32 $14.36 278
2016-08-02 $17.27 $17.27 $17.27 $17.27 $14.32 68
2016-08-01 $17.27 $17.27 $17.27 $17.27 $14.32 140
2016-07-29 $16.73 $16.73 $16.73 $16.73 $13.87 135
2016-07-28 $16.73 $16.73 $16.73 $16.73 $13.87 275
2016-07-27 $17.29 $17.29 $17.29 $17.29 $14.33 914
2016-07-26 $16.96 $16.96 $16.96 $16.96 $14.06 110
2016-07-25 $16.96 $16.96 $16.96 $16.96 $14.06 382
2016-07-22 $16.86 $16.86 $16.86 $16.86 $13.98 403
2016-07-21 $16.57 $16.57 $16.57 $16.57 $13.74 62
2016-07-20 $16.57 $16.57 $16.57 $16.57 $13.74 152
2016-07-19 $16.62 $16.62 $16.57 $16.57 $13.74 225
2016-07-18 $16.64 $16.64 $16.64 $16.64 $13.79 293
2016-07-15 $16.42 $16.61 $16.42 $16.61 $13.77 848
2016-07-14 $16.44 $16.44 $16.44 $16.44 $13.63 296
2016-07-13 $16.21 $16.21 $16.21 $16.21 $13.44 101
2016-07-12 $16.66 $16.66 $16.21 $16.21 $13.44 357
2016-07-11 $15.97 $15.97 $15.97 $15.97 $13.24 663
2016-07-08 $15.37 $15.37 $15.37 $15.37 $12.74 395
2016-07-07 $14.85 $14.85 $14.49 $14.49 $12.01 456
2016-07-06 $14.50 $14.50 $14.50 $14.50 $12.02 201
2016-07-05 $14.50 $14.50 $14.50 $14.50 $12.02 410
2016-07-01 $16.45 $16.45 $16.45 $16.45 $13.64 1,576
2016-06-30 $16.31 $16.31 $16.31 $16.31 $13.52 290
2016-06-29 $15.62 $15.62 $15.62 $15.62 $12.95 164
2016-06-28 $15.58 $15.62 $15.16 $15.62 $12.95 1,558
2016-06-27 $13.73 $13.73 $13.73 $13.73 $11.38 277
2016-06-24 $16.52 $16.52 $15.65 $15.65 $12.97 801
2016-06-23 $20.40 $20.40 $20.40 $20.40 $16.91 226
2016-06-22 $20.29 $20.29 $20.29 $20.29 $16.82 1,135
2016-06-21 $19.64 $19.64 $19.64 $19.64 $16.28 107
2016-06-20 $19.64 $19.64 $19.64 $19.64 $16.28 295
2016-06-17 $17.99 $17.99 $17.51 $17.51 $14.51 300
2016-06-16 $17.25 $17.25 $17.25 $17.25 $14.30 567
2016-06-15 $17.36 $17.36 $17.29 $17.30 $14.34 741
2016-06-14 $18.22 $18.22 $18.22 $18.22 $15.10 236
2016-06-13 $18.22 $18.22 $18.22 $18.22 $15.10 144
2016-06-10 $18.22 $18.22 $18.22 $18.22 $15.10 265
2016-06-09 $19.26 $19.26 $19.26 $19.26 $15.96 249
2016-06-08 $19.20 $19.52 $19.20 $19.52 $16.18 843
2016-06-07 $19.04 $19.04 $19.04 $19.04 $15.78 25
2016-06-06 $19.04 $19.04 $19.04 $19.04 $15.78 255
2016-06-03 $19.53 $19.53 $19.52 $19.52 $16.18 745
2016-06-02 $18.96 $18.96 $18.96 $18.96 $15.72 48
2016-06-01 $18.96 $18.96 $18.96 $18.96 $15.72 429
2016-05-31 $20.04 $20.04 $20.04 $20.04 $16.61 49
2016-05-27 $19.48 $20.04 $19.47 $20.04 $16.61 36,303
2016-05-26 $19.99 $19.99 $19.99 $19.99 $16.57 138
2016-05-25 $19.14 $19.14 $19.14 $19.14 $15.87 0
2016-05-24 $19.57 $19.57 $19.14 $19.14 $15.87 818
2016-05-23 $18.45 $18.89 $18.45 $18.89 $15.66 865
2016-05-20 $18.59 $18.59 $18.59 $18.59 $15.41 366
2016-05-19 $18.70 $18.70 $18.59 $18.59 $15.41 396
2016-05-18 $19.13 $19.13 $19.13 $19.13 $15.86 146
2016-05-17 $18.81 $18.81 $18.80 $18.80 $15.58 2,261
2016-05-16 $17.88 $18.67 $17.88 $18.66 $15.47 779
2016-05-13 $18.36 $18.36 $18.36 $18.36 $15.22 121
2016-05-12 $18.43 $18.43 $18.43 $18.43 $15.28 133
2016-05-11 $18.50 $18.50 $18.43 $18.43 $15.28 707
2016-05-10 $18.54 $18.54 $18.54 $18.54 $15.37 288
2016-05-09 $18.40 $18.40 $18.00 $18.00 $14.92 529
2016-05-06 $18.28 $18.28 $18.28 $18.28 $15.15 352
2016-05-05 $18.64 $18.64 $18.58 $18.58 $15.40 435
2016-05-04 $18.06 $18.06 $18.06 $18.06 $14.97 220
2016-05-03 $18.86 $18.86 $18.84 $18.84 $15.62 427
2016-05-02 $18.68 $18.68 $18.68 $18.68 $15.48 82
2016-04-29 $18.76 $18.76 $18.68 $18.68 $15.48 812
2016-04-28 $18.70 $19.15 $18.70 $19.15 $15.87 718
2016-04-27 $18.98 $18.98 $18.98 $18.98 $15.73 457
2016-04-26 $19.23 $19.23 $19.23 $19.23 $15.94 192
2016-04-25 $19.11 $19.11 $19.11 $19.11 $15.84 606
2016-04-22 $18.54 $19.09 $18.54 $19.09 $15.82 418
2016-04-21 $18.78 $18.78 $18.78 $18.78 $15.57 438
2016-04-20 $19.18 $19.18 $19.18 $19.18 $15.90 1,001
2016-04-19 $19.61 $19.61 $19.61 $19.61 $16.26 318
2016-04-18 $19.66 $19.66 $19.61 $19.61 $16.26 958
2016-04-15 $19.59 $19.61 $19.59 $19.61 $16.26 437
2016-04-14 $19.70 $19.70 $19.70 $19.70 $16.33 781
2016-04-13 $19.86 $19.86 $19.86 $19.86 $16.46 928
2016-04-12 $18.87 $19.36 $18.87 $19.36 $16.05 1,004
2016-04-11 $19.03 $19.03 $19.03 $19.03 $15.77 280
2016-04-08 $18.43 $18.50 $18.43 $18.50 $15.33 292
2016-04-07 $18.80 $18.80 $18.80 $18.80 $15.58 54
2016-04-06 $18.80 $18.80 $18.80 $18.80 $15.58 731
2016-04-05 $18.65 $18.65 $18.65 $18.65 $15.46 754
2016-04-04 $18.98 $18.98 $18.98 $18.98 $15.73 192
2016-04-01 $18.87 $19.33 $18.87 $19.33 $16.02 1,021
2016-03-31 $19.08 $19.08 $19.08 $19.08 $15.82 189
2016-03-30 $19.45 $19.45 $19.40 $19.40 $16.08 411
2016-03-29 $19.24 $19.24 $19.24 $19.24 $15.95 130
2016-03-28 $18.95 $18.95 $18.95 $18.95 $15.71 276
2016-03-24 $18.15 $18.15 $18.08 $18.08 $14.99 323
2016-03-23 $18.72 $18.72 $18.69 $18.69 $15.49 1,050
2016-03-22 $18.87 $18.87 $18.43 $18.87 $15.64 1,084
2016-03-21 $19.04 $19.04 $19.04 $19.04 $15.78 157
2016-03-18 $19.00 $19.42 $19.00 $19.04 $15.78 1,716
2016-03-17 $19.19 $19.19 $19.19 $19.19 $15.91 364
2016-03-16 $18.34 $18.90 $18.34 $18.90 $15.67 1,217
2016-03-15 $18.05 $18.57 $18.05 $18.57 $15.39 446
2016-03-14 $18.70 $18.70 $18.70 $18.70 $15.50 137
2016-03-11 $18.61 $18.61 $18.61 $18.61 $15.43 296
2016-03-10 $17.61 $17.61 $17.61 $17.61 $14.60 867
2016-03-09 $17.42 $17.42 $17.42 $17.42 $14.44 211
2016-03-08 $18.11 $18.11 $18.11 $18.11 $15.01 138
2016-03-07 $18.11 $18.11 $18.11 $18.11 $15.01 82
2016-03-04 $18.11 $18.11 $18.11 $18.11 $15.01 31
2016-03-03 $18.11 $18.11 $18.11 $18.11 $15.01 313
2016-03-02 $17.51 $17.51 $17.51 $17.51 $14.45 106
2016-03-01 $17.51 $17.51 $17.51 $17.51 $14.45 98
2016-02-29 $17.58 $17.58 $17.51 $17.51 $14.45 1,110
2016-02-26 $17.69 $17.69 $17.67 $17.67 $14.58 1,822
2016-02-25 $17.60 $17.71 $17.20 $17.71 $14.62 7,504
2016-02-24 $16.92 $17.50 $16.92 $17.50 $14.44 1,269
2016-02-23 $17.97 $17.97 $17.46 $17.46 $14.41 850
2016-02-22 $18.08 $18.28 $18.08 $18.28 $15.09 3,763
2016-02-19 $17.46 $18.14 $17.46 $18.14 $14.97 1,074
2016-02-18 $18.24 $18.24 $18.23 $18.23 $15.05 1,315
2016-02-17 $18.35 $18.35 $18.35 $18.35 $15.15 1,320
2016-02-16 $17.25 $17.25 $17.25 $17.25 $14.24 956
2016-02-12 $16.63 $16.63 $16.63 $16.63 $13.73 929
2016-02-11 $16.39 $16.39 $16.39 $16.39 $13.53 460
2016-02-10 $17.15 $17.15 $17.15 $17.15 $14.15 283
2016-02-09 $16.42 $16.56 $16.42 $16.56 $13.67 914
2016-02-08 $16.52 $16.52 $16.52 $16.52 $13.63 370
2016-02-05 $17.92 $17.92 $17.92 $17.92 $14.79 226
2016-02-04 $18.61 $18.61 $18.61 $18.61 $15.36 647
2016-02-03 $19.09 $19.17 $19.05 $19.17 $15.82 1,801
2016-02-02 $19.17 $19.17 $18.62 $18.62 $15.37 535
2016-02-01 $19.64 $19.64 $19.64 $19.64 $16.21 315
2016-01-29 $19.83 $19.83 $19.83 $19.83 $16.37 318
2016-01-28 $19.11 $19.11 $19.11 $19.11 $15.77 453
2016-01-27 $19.23 $19.23 $19.07 $19.07 $15.74 748
2016-01-26 $19.20 $19.21 $19.20 $19.21 $15.86 469
2016-01-25 $19.20 $19.20 $19.20 $19.20 $15.85 11
2016-01-22 $19.05 $19.20 $19.05 $19.20 $15.85 1,408
2016-01-21 $18.56 $18.56 $18.51 $18.54 $15.30 750
2016-01-20 $17.98 $18.25 $17.98 $18.25 $15.06 72,565
2016-01-19 $18.14 $18.14 $17.99 $17.99 $14.85 668
2016-01-15 $17.62 $17.62 $17.62 $17.62 $14.54 283
2016-01-14 $19.25 $19.25 $19.25 $19.25 $15.89 265
2016-01-13 $18.94 $18.94 $18.94 $18.94 $15.63 410
2016-01-12 $19.78 $19.78 $19.78 $19.78 $16.33 205
2016-01-11 $19.78 $19.78 $19.78 $19.78 $16.33 209
2016-01-08 $21.92 $21.92 $21.92 $21.92 $18.09 247
2016-01-07 $21.92 $21.92 $21.92 $21.92 $18.09 110
2016-01-06 $21.92 $21.92 $21.92 $21.92 $18.09 212
2016-01-05 $22.05 $22.05 $22.05 $22.05 $18.20 213
2016-01-04 $21.74 $21.89 $21.74 $21.89 $18.07 1,380
2015-12-31 $22.50 $22.50 $22.50 $22.50 $18.57 48
2015-12-30 $22.50 $22.50 $22.50 $22.50 $18.57 10
2015-12-29 $22.50 $22.50 $22.50 $22.50 $18.57 75
2015-12-28 $22.50 $22.50 $22.50 $22.50 $18.57 15
2015-12-24 $22.50 $22.50 $22.50 $22.50 $18.57 254
2015-12-23 $22.36 $22.36 $22.36 $22.36 $18.46 1,176
2015-12-22 $21.55 $21.90 $21.55 $21.90 $18.08 328
2015-12-21 $21.67 $21.67 $21.67 $21.67 $17.89 0
2015-12-18 $21.67 $21.67 $21.67 $21.67 $17.89 95
2015-12-17 $21.67 $21.67 $21.67 $21.67 $17.89 45
2015-12-16 $21.67 $21.67 $21.67 $21.67 $17.89 44
2015-12-15 $21.67 $21.67 $21.67 $21.67 $17.89 335
2015-12-14 $21.56 $21.56 $21.56 $21.56 $17.79 429
2015-12-11 $21.58 $21.59 $21.56 $21.56 $17.79 1,860
2015-12-10 $21.43 $21.43 $21.43 $21.43 $17.69 0
2015-12-09 $21.43 $21.43 $21.43 $21.43 $17.69 6,054
2015-12-08 $21.48 $21.48 $21.43 $21.43 $17.69 20,998
2015-12-07 $22.57 $22.57 $22.57 $22.57 $18.63 93
2015-12-04 $22.57 $22.57 $22.57 $22.57 $18.63 32
2015-12-03 $22.57 $22.57 $22.57 $22.57 $18.63 190
2015-12-02 $22.48 $22.48 $22.48 $22.48 $18.55 132
2015-12-01 $22.48 $22.48 $22.48 $22.48 $18.55 58
2015-11-30 $22.48 $22.48 $22.48 $22.48 $18.55 0
2015-11-27 $22.48 $22.48 $22.48 $22.48 $18.55 53
2015-11-25 $22.48 $22.48 $22.48 $22.48 $18.55 372
2015-11-24 $22.35 $22.35 $22.35 $22.35 $18.45 27
2015-11-23 $22.35 $22.35 $22.35 $22.35 $18.45 656
2015-11-20 $22.42 $22.42 $22.35 $22.35 $18.45 656
2015-11-19 $23.10 $23.10 $23.10 $23.10 $19.07 238
2015-11-18 $22.98 $22.98 $22.98 $22.98 $18.97 54
2015-11-17 $22.98 $22.98 $22.98 $22.98 $18.97 573
2015-11-16 $21.88 $21.88 $21.88 $21.88 $18.06 4
2015-11-13 $21.88 $21.88 $21.88 $21.88 $18.06 0
2015-11-12 $21.88 $21.88 $21.88 $21.88 $18.06 256
2015-11-11 $22.01 $22.01 $22.01 $22.01 $18.17 1,903
2015-11-10 $22.01 $22.01 $22.01 $22.01 $18.17 287
2015-11-09 $21.64 $21.64 $21.64 $21.64 $17.86 18,735
2015-11-06 $22.25 $22.25 $22.25 $22.25 $18.36 404
2015-11-05 $22.69 $22.69 $22.69 $22.69 $18.73 122
2015-11-04 $22.16 $22.66 $22.16 $22.66 $18.70 549
2015-11-03 $22.76 $22.76 $22.76 $22.76 $18.79 1,345
2015-11-02 $22.14 $22.64 $22.14 $22.64 $18.69 24,953
2015-10-30 $22.62 $22.62 $22.62 $22.62 $18.67 1,271
2015-10-29 $22.61 $22.61 $22.61 $22.61 $18.66 279
2015-10-28 $22.27 $22.27 $22.27 $22.27 $18.38 0
2015-10-27 $22.27 $22.27 $22.27 $22.27 $18.38 382
2015-10-26 $22.41 $22.41 $22.41 $22.41 $18.50 90
2015-10-23 $22.41 $22.41 $22.41 $22.41 $18.50 215
2015-10-22 $22.14 $22.14 $22.14 $22.14 $18.27 437
2015-10-21 $22.18 $22.18 $22.05 $22.05 $18.20 598
2015-10-20 $21.48 $21.48 $21.48 $21.48 $17.73 433
2015-10-19 $21.35 $21.35 $21.35 $21.35 $17.62 32,844
2015-10-16 $21.44 $21.90 $21.44 $21.90 $18.08 577
2015-10-15 $21.86 $22.14 $21.86 $22.14 $18.27 497
2015-10-14 $20.81 $20.81 $20.81 $20.81 $17.18 213
2015-10-13 $19.86 $19.86 $19.86 $19.86 $16.39 150
2015-10-12 $19.80 $19.80 $19.80 $19.80 $16.34 143
2015-10-09 $19.90 $19.90 $19.90 $19.90 $16.42 43,862
2015-10-08 $19.72 $19.72 $19.72 $19.72 $16.28 31
2015-10-07 $19.72 $19.72 $19.72 $19.72 $16.28 0
2015-10-06 $19.72 $19.72 $19.72 $19.72 $16.28 263
2015-10-05 $19.01 $19.01 $19.01 $19.01 $15.69 0
2015-10-02 $19.01 $19.01 $19.01 $19.01 $15.69 266
2015-10-01 $18.86 $18.86 $18.84 $18.84 $15.55 263
2015-09-30 $18.52 $18.52 $18.52 $18.52 $15.29 147
2015-09-29 $18.53 $18.53 $18.53 $18.53 $15.29 0
2015-09-28 $18.53 $18.53 $18.53 $18.53 $15.29 156
2015-09-25 $18.53 $18.53 $18.53 $18.53 $15.29 0
2015-09-24 $18.53 $18.53 $18.53 $18.53 $15.29 171
2015-09-23 $18.56 $18.56 $18.56 $18.56 $15.32 3,403
2015-09-22 $18.63 $18.63 $18.63 $18.63 $15.38 0
2015-09-21 $18.63 $18.63 $18.63 $18.63 $15.38 296
2015-09-18 $18.93 $18.93 $18.93 $18.93 $15.62 0
2015-09-17 $18.93 $18.93 $18.93 $18.93 $15.62 777
2015-09-16 $19.38 $19.38 $19.38 $19.38 $15.78 286
2015-09-15 $18.40 $18.55 $18.40 $18.55 $15.11 669
2015-09-14 $18.34 $18.34 $18.34 $18.34 $14.93 1,368
2015-09-11 $18.34 $18.34 $18.34 $18.34 $14.93 220
2015-09-10 $18.62 $18.62 $18.62 $18.62 $15.16 40
2015-09-09 $18.62 $18.62 $18.62 $18.62 $15.16 613
2015-09-08 $17.15 $17.15 $17.15 $17.15 $13.97 0
2015-09-04 $17.15 $17.15 $17.15 $17.15 $13.97 0
2015-09-03 $17.15 $17.15 $17.15 $17.15 $13.97 594
2015-09-02 $16.57 $17.01 $16.57 $17.01 $13.85 9,622
2015-09-01 $16.83 $16.83 $16.27 $16.27 $13.25 26,493
2015-08-31 $17.18 $17.18 $17.18 $17.18 $13.99 0
2015-08-28 $17.18 $17.18 $17.18 $17.18 $13.99 25,627
2015-08-27 $17.18 $17.18 $17.18 $17.18 $13.99 112
2015-08-26 $16.54 $16.54 $16.54 $16.54 $13.47 131
2015-08-25 $16.81 $16.81 $16.81 $16.81 $13.69 181
2015-08-24 $17.12 $17.12 $17.12 $17.12 $13.94 41
2015-08-21 $17.12 $17.12 $17.12 $17.12 $13.94 100
2015-08-20 $18.45 $18.45 $18.45 $18.45 $15.02 0
2015-08-19 $18.45 $18.45 $18.45 $18.45 $15.02 0
2015-08-18 $18.45 $18.45 $18.45 $18.45 $15.02 0
2015-08-17 $18.45 $18.45 $18.45 $18.45 $15.02 311
2015-08-14 $18.38 $18.38 $18.38 $18.38 $14.97 200
2015-08-13 $18.14 $18.14 $18.14 $18.14 $14.77 0
2015-08-12 $18.14 $18.14 $18.14 $18.14 $14.77 161
2015-08-11 $18.26 $18.26 $18.26 $18.26 $14.87 14
2015-08-10 $18.26 $18.26 $18.26 $18.26 $14.87 26
2015-08-07 $18.26 $18.26 $18.26 $18.26 $14.87 442
2015-08-06 $18.67 $18.67 $18.67 $18.67 $15.20 105
2015-08-05 $18.81 $18.81 $18.59 $18.59 $15.13 714
2015-08-04 $18.60 $18.60 $18.60 $18.60 $15.15 34
2015-08-03 $18.60 $18.60 $18.60 $18.60 $15.15 0
2015-07-31 $18.60 $18.60 $18.60 $18.60 $15.15 13
2015-07-30 $18.60 $18.60 $18.60 $18.60 $15.15 420
2015-07-29 $18.48 $18.48 $18.48 $18.48 $15.05 139
2015-07-28 $17.81 $17.81 $17.81 $17.81 $14.50 110
2015-07-27 $18.45 $18.45 $18.45 $18.45 $15.02 114
2015-07-24 $18.45 $18.45 $18.45 $18.45 $15.02 105
2015-07-23 $18.70 $18.70 $18.70 $18.70 $15.23 106
2015-07-22 $18.89 $18.89 $18.89 $18.89 $15.38 128
2015-07-21 $18.78 $18.78 $18.78 $18.78 $15.29 0
2015-07-20 $18.78 $18.78 $18.78 $18.78 $15.29 0
2015-07-17 $18.78 $18.78 $18.78 $18.78 $15.29 185
2015-07-16 $18.38 $18.38 $18.38 $18.38 $14.97 0
2015-07-15 $18.38 $18.38 $18.38 $18.38 $14.97 406
2015-07-14 $17.87 $17.87 $17.87 $17.87 $14.55 0
2015-07-13 $17.87 $17.87 $17.87 $17.87 $14.55 0
2015-07-10 $17.87 $17.87 $17.87 $17.87 $14.55 217
2015-07-09 $17.62 $17.62 $17.62 $17.62 $14.35 360

Hargreaves Lansdown Plc (HRGLF) News Headlines

Recent Hargreaves Lansdown Plc (HRGLF) News
Similar Companies to Hargreaves Lansdown Plc (HRGLF) 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.