Intrum AB (ITJTY) Exchange: PINK

  1. Overview
  2. Intrum AB (ITJTY)

Data as of May 3, 2024

$1.90 ($-0.05) -2.82%

Intrum AB - Daily Information
Click for more stock information on Intrum AB.
Daily Information Data
Date May 3, 2024
Open $1.88
Previous Close $1.90
High $1.90
Low $1.88
Adjusted Open $1.88
Previous Adjusted Close $1.90
Adjusted High $1.90
Adjusted Low $1.88

About Intrum AB (ITJTY)

Intrum Justitia Unsp/Adr

Invest in Intrum AB (ITJTY)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Intrum AB (ITJTY)

Date Open High Low Close Adj.Close Volume
2024-04-19 $1.88 $1.90 $1.88 $1.90 $1.90 14,639
2024-04-18 $1.95 $1.95 $1.95 $1.95 $1.95 200
2024-04-17 $1.91 $1.91 $1.91 $1.91 $1.91 300
2024-04-16 $1.99 $1.99 $1.99 $1.99 $1.99 1,039
2024-04-15 $1.97 $1.97 $1.89 $1.89 $1.89 1,824
2024-04-12 $2.11 $2.11 $2.02 $2.02 $2.02 10,866
2024-04-11 $2.18 $2.23 $2.18 $2.23 $2.23 2,217
2024-04-10 $2.28 $2.28 $2.28 $2.28 $2.28 400
2024-04-09 $2.45 $2.49 $2.43 $2.44 $2.44 1,387
2024-04-08 $2.48 $2.48 $2.44 $2.44 $2.44 1,387
2024-04-05 $2.64 $2.64 $2.64 $2.64 $2.64 480
2024-04-04 $2.72 $2.72 $2.64 $2.64 $2.64 480
2024-04-03 $2.39 $2.39 $2.39 $2.39 $2.39 5,535
2024-04-02 $2.40 $2.40 $2.35 $2.37 $2.37 550
2024-04-01 $2.37 $2.37 $2.37 $2.37 $2.37 2,545
2024-03-28 $2.37 $2.37 $2.37 $2.37 $2.37 0
2024-03-27 $2.32 $2.37 $2.32 $2.37 $2.37 2,545
2024-03-26 $2.35 $2.41 $2.35 $2.41 $2.41 4,000
2024-03-25 $2.66 $2.73 $2.38 $2.38 $2.38 27,435
2024-03-22 $2.20 $2.40 $2.15 $2.40 $2.40 17,912
2024-03-21 $1.73 $2.03 $1.73 $1.96 $1.96 11,223
2024-03-20 $1.52 $1.85 $1.52 $1.85 $1.85 6,771
2024-03-19 $1.22 $1.28 $1.21 $1.28 $1.28 6,112
2024-03-18 $1.68 $1.68 $1.64 $1.64 $1.64 2,250
2024-03-15 $1.63 $1.65 $1.54 $1.59 $1.59 14,127
2024-03-14 $2.20 $2.20 $2.06 $2.11 $2.11 5,351
2024-03-13 $2.55 $2.55 $2.55 $2.55 $2.55 2,995
2024-03-12 $2.51 $2.51 $2.51 $2.51 $2.51 6,968
2024-03-11 $2.47 $2.51 $2.46 $2.51 $2.51 6,968
2024-03-08 $2.57 $2.57 $2.51 $2.51 $2.51 2,381
2024-03-07 $2.54 $2.76 $2.54 $2.68 $2.68 3,380
2024-03-06 $2.90 $2.90 $2.86 $2.86 $2.86 457
2024-03-05 $2.99 $3.09 $2.99 $3.01 $3.01 821
2024-03-04 $3.12 $3.15 $3.12 $3.14 $3.14 3,331
2024-03-01 $3.30 $3.30 $3.30 $3.30 $3.30 1
2024-02-29 $3.30 $3.30 $3.30 $3.30 $3.30 600
2024-02-28 $3.11 $3.11 $3.11 $3.11 $3.11 253
2024-02-27 $3.21 $3.21 $3.20 $3.20 $3.20 2,495
2024-02-26 $3.31 $3.35 $3.31 $3.35 $3.35 1,730
2024-02-23 $3.41 $3.41 $3.35 $3.35 $3.35 2,561
2024-02-22 $3.53 $3.53 $3.53 $3.53 $3.53 20
2024-02-21 $3.53 $3.53 $3.53 $3.53 $3.53 70
2024-02-20 $3.58 $3.58 $3.53 $3.53 $3.53 1,131
2024-02-16 $3.47 $3.59 $3.47 $3.59 $3.59 1,520
2024-02-15 $3.47 $3.47 $3.47 $3.47 $3.47 920
2024-02-14 $3.36 $3.41 $3.35 $3.35 $3.35 2,889
2024-02-13 $3.47 $3.50 $3.36 $3.50 $3.50 9,552
2024-02-12 $3.59 $3.75 $3.59 $3.75 $3.75 813
2024-02-09 $3.32 $3.32 $3.32 $3.32 $3.32 1,043
2024-02-08 $3.38 $3.38 $3.38 $3.38 $3.38 0
2024-02-07 $3.40 $3.40 $3.21 $3.38 $3.38 48,710
2024-02-06 $3.64 $3.64 $3.55 $3.56 $3.56 7,605
2024-02-05 $4.44 $4.44 $3.73 $3.78 $3.78 29,183
2024-02-02 $5.38 $5.38 $5.05 $5.16 $5.16 6,220
2024-02-01 $5.50 $5.55 $5.50 $5.55 $5.55 1,733
2024-01-31 $5.90 $6.00 $5.90 $5.92 $5.92 3,673
2024-01-30 $6.40 $6.40 $6.40 $6.40 $6.40 76
2024-01-29 $6.40 $6.40 $6.40 $6.40 $6.40 1,131
2024-01-26 $6.45 $6.45 $6.45 $6.45 $6.45 0
2024-01-25 $6.45 $6.45 $6.45 $6.45 $6.45 19
2024-01-24 $6.45 $6.45 $6.45 $6.45 $6.45 14
2024-01-23 $6.45 $6.45 $6.45 $6.45 $6.45 100
2024-01-22 $7.05 $7.14 $7.05 $7.14 $7.14 500
2024-01-19 $6.70 $6.70 $6.70 $6.70 $6.70 0
2024-01-18 $6.70 $6.70 $6.70 $6.70 $6.70 0
2024-01-17 $6.70 $6.70 $6.70 $6.70 $6.70 0
2024-01-16 $6.70 $6.70 $6.70 $6.70 $6.70 241
2024-01-12 $6.90 $6.90 $6.90 $6.90 $6.90 0
2024-01-11 $6.90 $6.90 $6.90 $6.90 $6.90 0
2024-01-10 $6.90 $6.90 $6.90 $6.90 $6.90 0
2024-01-09 $6.90 $6.90 $6.90 $6.90 $6.90 0
2024-01-08 $6.90 $6.90 $6.90 $6.90 $6.90 0
2024-01-05 $6.50 $6.50 $6.50 $6.50 $6.50 201
2024-01-04 $6.50 $6.50 $6.50 $6.50 $6.50 0
2024-01-03 $6.50 $6.50 $6.50 $6.50 $6.50 201
2024-01-02 $6.64 $6.64 $6.64 $6.64 $6.64 100
2023-12-29 $6.50 $6.50 $6.50 $6.50 $6.50 0
2023-12-28 $6.50 $6.50 $6.50 $6.50 $6.50 0
2023-12-27 $6.50 $6.50 $6.50 $6.50 $6.50 0
2023-12-26 $6.80 $6.80 $6.50 $6.50 $6.50 294
2023-12-22 $6.80 $6.80 $6.80 $6.80 $6.80 50
2023-12-21 $6.80 $6.80 $6.80 $6.80 $6.80 149
2023-12-20 $6.70 $6.70 $6.70 $6.70 $6.70 95
2023-12-19 $6.70 $6.70 $6.70 $6.70 $6.70 2,000
2023-12-18 $5.94 $5.94 $5.94 $5.94 $5.94 219
2023-12-15 $5.95 $5.95 $5.95 $5.95 $5.95 568
2023-12-14 $5.90 $5.90 $5.85 $5.85 $5.85 600
2023-12-13 $5.35 $5.35 $5.35 $5.35 $5.35 0
2023-12-12 $5.35 $5.35 $5.35 $5.35 $5.35 200
2023-12-11 $5.45 $5.45 $5.45 $5.45 $5.45 3,138
2023-12-08 $5.45 $5.45 $5.45 $5.45 $5.45 0
2023-12-07 $5.45 $5.45 $5.45 $5.45 $5.45 1
2023-12-06 $5.10 $5.10 $5.10 $5.10 $5.10 1,000
2023-12-05 $5.10 $5.10 $5.10 $5.10 $5.10 0
2023-12-04 $5.10 $5.10 $5.10 $5.10 $5.10 0
2023-12-01 $5.04 $5.10 $5.00 $5.10 $5.10 1,000
2023-11-30 $5.20 $5.20 $5.15 $5.18 $5.18 3,410
2023-11-29 $5.25 $5.25 $5.25 $5.25 $5.25 20
2023-11-28 $5.25 $5.25 $5.25 $5.25 $5.25 0
2023-11-27 $5.16 $5.25 $5.16 $5.25 $5.25 1,126
2023-11-24 $5.25 $5.28 $5.25 $5.25 $5.25 8,849
2023-11-22 $5.36 $5.36 $5.36 $5.36 $5.36 156
2023-11-21 $5.32 $5.45 $5.25 $5.25 $5.25 339,404
2023-11-20 $5.67 $5.67 $5.66 $5.66 $5.66 420
2023-11-17 $5.60 $5.60 $5.50 $5.50 $5.50 418
2023-11-16 $5.35 $5.35 $5.35 $5.35 $5.35 1,000
2023-11-15 $5.58 $5.67 $5.53 $5.64 $5.64 38,945
2023-11-14 $5.05 $5.05 $5.05 $5.05 $5.05 67
2023-11-13 $5.05 $5.05 $5.05 $5.05 $5.05 240
2023-11-10 $5.44 $5.44 $5.44 $5.44 $5.44 0
2023-11-09 $5.45 $5.45 $5.44 $5.44 $5.44 1,388
2023-11-08 $5.65 $5.65 $5.65 $5.65 $5.65 0
2023-11-07 $5.65 $5.65 $5.65 $5.65 $5.65 270
2023-11-06 $5.09 $5.09 $5.09 $5.09 $5.09 0
2023-11-03 $5.15 $5.35 $5.09 $5.09 $5.09 4,020
2023-11-02 $4.86 $4.86 $4.86 $4.86 $4.86 31
2023-11-01 $4.96 $4.96 $4.86 $4.86 $4.86 3,279
2023-10-31 $5.01 $5.01 $4.87 $4.95 $4.95 22,111
2023-10-30 $5.24 $5.63 $5.24 $5.63 $5.02 9,820
2023-10-27 $5.50 $5.63 $5.50 $5.63 $5.02 19,054
2023-10-26 $5.13 $5.13 $5.13 $5.13 $4.57 1,400
2023-10-25 $5.02 $5.13 $4.96 $5.13 $4.57 890
2023-10-24 $5.55 $5.96 $5.55 $5.96 $5.31 14,784
2023-10-23 $5.67 $5.67 $5.50 $5.50 $4.90 600
2023-10-20 $5.72 $5.73 $5.72 $5.73 $5.10 789
2023-10-19 $5.77 $5.90 $5.77 $5.90 $5.26 1,633
2023-10-18 $6.06 $6.06 $5.86 $5.86 $5.22 565
2023-10-17 $6.05 $6.06 $6.05 $6.06 $5.39 1,109
2023-10-16 $6.14 $6.27 $6.14 $6.27 $5.59 9,801
2023-10-13 $5.87 $5.87 $5.87 $5.87 $5.23 1
2023-10-12 $5.87 $5.87 $5.87 $5.87 $5.23 0
2023-10-11 $5.87 $5.87 $5.87 $5.87 $5.23 0
2023-10-10 $5.87 $5.87 $5.87 $5.87 $5.23 0
2023-10-09 $5.87 $5.87 $5.87 $5.87 $5.23 240
2023-10-06 $6.15 $6.15 $6.15 $6.15 $5.48 436
2023-10-05 $6.03 $6.03 $6.03 $6.03 $5.37 1,847
2023-10-04 $5.89 $5.89 $5.89 $5.89 $5.25 45
2023-10-03 $5.89 $5.89 $5.89 $5.89 $5.25 60
2023-10-02 $5.89 $5.89 $5.89 $5.89 $5.25 0
2023-09-29 $5.82 $5.89 $5.82 $5.89 $5.25 620
2023-09-28 $5.71 $5.78 $5.71 $5.77 $5.14 4,030
2023-09-27 $5.48 $5.52 $5.48 $5.52 $4.91 283
2023-09-26 $5.63 $5.80 $5.63 $5.79 $5.16 1,974
2023-09-25 $5.70 $5.70 $5.70 $5.70 $5.08 180
2023-09-22 $5.87 $5.87 $5.77 $5.80 $5.17 9,847
2023-09-21 $6.31 $6.31 $6.31 $6.31 $5.62 50
2023-09-20 $6.31 $6.31 $6.31 $6.31 $5.62 501
2023-09-19 $6.67 $6.67 $6.67 $6.67 $5.94 26
2023-09-18 $6.67 $6.67 $6.67 $6.67 $5.94 30
2023-09-15 $6.67 $6.67 $6.67 $6.67 $5.94 0
2023-09-14 $6.40 $6.67 $6.40 $6.67 $5.94 3,175
2023-09-13 $5.91 $5.91 $5.81 $5.90 $5.26 910
2023-09-12 $6.32 $6.32 $6.32 $6.32 $5.63 502
2023-09-11 $6.02 $6.02 $6.02 $6.02 $5.36 0
2023-09-08 $6.02 $6.02 $6.02 $6.02 $5.36 526
2023-09-07 $6.14 $6.14 $6.00 $6.10 $5.43 2,667
2023-09-06 $6.19 $6.30 $6.19 $6.30 $5.61 3,936
2023-09-05 $6.32 $6.38 $6.32 $6.38 $5.68 929
2023-09-01 $6.23 $6.23 $6.23 $6.23 $6.23 4,016
2023-08-31 $6.05 $6.05 $6.05 $6.05 $6.05 137
2023-08-30 $6.35 $6.35 $6.05 $6.05 $6.05 1,861
2023-08-29 $5.94 $6.22 $5.94 $6.22 $6.22 2,635
2023-08-28 $5.94 $5.94 $5.94 $5.94 $5.94 42
2023-08-25 $5.94 $5.94 $5.94 $5.94 $5.94 481
2023-08-24 $6.02 $6.02 $5.75 $5.75 $5.75 1,128
2023-08-23 $6.29 $6.29 $6.26 $6.26 $6.26 949
2023-08-22 $6.01 $6.01 $6.01 $6.01 $6.01 121
2023-08-21 $6.02 $6.05 $6.02 $6.05 $6.05 1,600
2023-08-18 $6.41 $6.41 $6.41 $6.41 $6.41 78
2023-08-17 $6.23 $6.41 $6.23 $6.41 $6.41 1,078
2023-08-16 $6.72 $6.72 $6.72 $6.72 $6.72 111
2023-08-15 $6.53 $6.72 $6.51 $6.72 $6.72 5,709
2023-08-14 $6.79 $6.79 $6.79 $6.79 $6.79 161
2023-08-11 $6.79 $6.79 $6.79 $6.79 $6.79 461
2023-08-10 $7.32 $7.32 $7.24 $7.24 $7.24 2,826
2023-08-09 $7.14 $7.26 $7.14 $7.26 $7.26 2,611
2023-08-08 $7.48 $7.48 $7.48 $7.48 $7.48 0
2023-08-07 $7.48 $7.48 $7.48 $7.48 $7.48 74
2023-08-04 $7.48 $7.48 $7.48 $7.48 $7.48 741
2023-08-03 $8.04 $8.04 $8.04 $8.04 $8.04 2
2023-08-02 $8.04 $8.04 $8.04 $8.04 $8.04 1
2023-08-01 $8.04 $8.04 $8.04 $8.04 $8.04 1
2023-07-31 $8.04 $8.04 $8.04 $8.04 $8.04 844
2023-07-28 $7.61 $7.61 $7.61 $7.61 $7.61 0
2023-07-27 $7.61 $7.61 $7.61 $7.61 $7.61 0
2023-07-26 $7.61 $7.61 $7.61 $7.61 $7.61 0
2023-07-25 $7.61 $7.61 $7.61 $7.61 $7.61 411
2023-07-24 $8.05 $8.05 $8.05 $8.05 $8.05 100
2023-07-21 $7.41 $7.41 $7.41 $7.41 $7.41 711
2023-07-20 $7.16 $7.16 $7.16 $7.16 $7.16 40
2023-07-19 $7.16 $7.16 $7.16 $7.16 $7.16 48
2023-07-18 $7.16 $7.16 $7.16 $7.16 $7.16 0
2023-07-17 $7.16 $7.16 $7.16 $7.16 $7.16 400
2023-07-14 $6.93 $6.93 $6.93 $6.93 $6.93 0
2023-07-13 $6.93 $6.93 $6.93 $6.93 $6.93 0
2023-07-12 $6.93 $6.93 $6.93 $6.93 $6.93 44
2023-07-11 $6.93 $6.93 $6.93 $6.93 $6.93 526
2023-07-10 $6.64 $6.64 $6.64 $6.64 $6.64 100
2023-07-07 $6.66 $6.66 $6.66 $6.66 $6.66 0
2023-07-06 $6.66 $6.66 $6.66 $6.66 $6.66 0
2023-07-05 $6.66 $6.66 $6.66 $6.66 $6.66 0
2023-07-03 $6.66 $6.66 $6.66 $6.66 $6.66 1,048
2023-06-30 $6.59 $6.59 $6.47 $6.47 $6.47 2,029
2023-06-29 $6.70 $6.70 $6.70 $6.70 $6.70 46
2023-06-28 $6.70 $6.70 $6.70 $6.70 $6.70 899
2023-06-27 $6.65 $6.65 $6.65 $6.65 $6.65 1,011
2023-06-26 $6.51 $6.51 $6.51 $6.51 $6.51 698
2023-06-23 $6.79 $6.79 $6.79 $6.79 $6.79 182
2023-06-22 $6.79 $6.79 $6.79 $6.79 $6.79 177
2023-06-21 $6.79 $6.79 $6.79 $6.79 $6.79 14
2023-06-20 $6.85 $6.85 $6.79 $6.79 $6.79 459
2023-06-16 $6.91 $6.91 $6.91 $6.91 $6.91 508
2023-06-15 $7.03 $7.03 $7.03 $7.03 $7.03 0
2023-06-14 $7.03 $7.03 $7.03 $7.03 $7.03 26
2023-06-13 $7.03 $7.03 $7.00 $7.03 $7.03 743
2023-06-12 $7.33 $7.33 $7.10 $7.10 $7.10 3,749
2023-06-09 $7.50 $7.50 $7.50 $7.50 $7.50 130
2023-06-08 $7.76 $7.76 $7.76 $7.76 $7.76 42
2023-06-07 $7.76 $7.76 $7.76 $7.76 $7.76 0
2023-06-06 $7.76 $7.76 $7.76 $7.76 $7.76 0
2023-06-05 $7.76 $7.76 $7.76 $7.76 $7.76 0
2023-06-02 $7.76 $7.76 $7.76 $7.76 $7.76 829
2023-06-01 $7.95 $7.95 $7.95 $7.95 $7.95 0
2023-05-31 $7.95 $7.95 $7.95 $7.95 $7.95 7,386
2023-05-30 $7.95 $7.95 $7.95 $7.95 $7.95 0
2023-05-26 $7.60 $8.20 $7.60 $7.95 $7.95 7,386
2023-05-25 $8.12 $8.12 $8.12 $8.12 $8.12 0
2023-05-24 $8.12 $8.12 $8.12 $8.12 $8.12 4
2023-05-23 $8.12 $8.12 $8.12 $8.12 $8.12 54
2023-05-22 $8.12 $8.12 $8.12 $8.12 $8.12 2
2023-05-19 $8.12 $8.12 $8.12 $8.12 $8.12 248
2023-05-18 $7.37 $7.37 $7.37 $7.37 $7.37 248
2023-05-17 $7.78 $7.78 $7.78 $7.78 $7.78 95
2023-05-16 $7.78 $7.78 $7.78 $7.78 $7.78 507
2023-05-15 $8.25 $8.25 $8.25 $8.25 $8.25 400
2023-05-12 $7.20 $7.20 $7.20 $7.20 $7.20 0
2023-05-11 $7.20 $7.20 $7.20 $7.20 $7.20 135
2023-05-10 $7.30 $7.30 $7.15 $7.20 $7.20 1,609
2023-05-09 $6.94 $7.02 $6.94 $6.95 $6.95 2,094
2023-05-08 $7.40 $7.40 $7.40 $7.40 $7.40 6,313
2023-05-05 $7.50 $7.50 $7.50 $7.50 $7.50 116
2023-05-04 $7.20 $7.30 $7.20 $7.30 $7.30 1,647
2023-05-03 $7.73 $7.73 $7.20 $7.57 $7.57 3,347
2023-05-02 $8.69 $8.69 $8.30 $8.30 $8.30 1,263
2023-05-01 $9.14 $9.14 $9.14 $9.14 $9.14 240
2023-04-28 $9.15 $9.46 $9.15 $9.36 $9.36 440
2023-04-27 $9.40 $9.40 $9.40 $9.40 $9.40 431
2023-04-26 $10.79 $10.79 $10.79 $10.79 $10.79 50
2023-04-25 $10.57 $10.79 $10.57 $10.79 $10.79 5,141
2023-04-24 $10.85 $10.85 $10.85 $10.85 $10.85 40
2023-04-21 $10.85 $10.85 $10.85 $10.85 $10.85 0
2023-04-20 $11.01 $11.01 $10.85 $10.85 $10.85 590
2023-04-19 $11.20 $11.20 $11.20 $11.20 $11.20 40
2023-04-18 $11.20 $11.20 $11.20 $11.20 $11.20 200
2023-04-17 $11.50 $11.50 $11.19 $11.19 $11.19 1,300
2023-04-14 $11.06 $11.06 $11.06 $11.06 $11.06 5,736
2023-04-13 $10.85 $10.85 $10.85 $10.85 $10.85 158
2023-04-12 $10.36 $10.36 $10.36 $10.36 $10.36 0
2023-04-11 $10.36 $10.36 $10.36 $10.36 $10.36 0
2023-04-10 $10.36 $10.36 $10.36 $10.36 $10.36 1,628
2023-04-06 $11.15 $11.15 $11.15 $11.15 $11.15 0
2023-04-05 $11.15 $11.15 $11.15 $11.15 $11.15 225
2023-04-04 $10.60 $10.60 $10.60 $10.60 $10.60 24
2023-04-03 $10.60 $10.60 $10.60 $10.60 $10.60 5,061
2023-03-31 $11.06 $11.06 $10.60 $10.60 $10.60 3,219
2023-03-30 $11.06 $11.06 $11.06 $11.06 $11.06 511
2023-03-29 $10.01 $10.01 $10.01 $10.01 $10.01 111
2023-03-28 $9.55 $9.55 $9.49 $9.49 $9.49 8,149
2023-03-27 $9.85 $9.85 $9.85 $9.85 $9.85 0
2023-03-24 $9.85 $9.85 $9.85 $9.85 $9.85 312
2023-03-23 $9.85 $9.85 $9.85 $9.85 $9.85 0
2023-03-22 $9.85 $9.85 $9.85 $9.85 $9.85 141
2023-03-21 $10.43 $10.43 $10.43 $10.43 $10.43 43
2023-03-20 $10.43 $10.43 $10.43 $10.43 $10.43 100
2023-03-17 $10.11 $10.25 $10.10 $10.25 $10.25 1,350
2023-03-16 $11.34 $11.34 $11.34 $11.34 $11.34 5
2023-03-15 $11.10 $11.34 $11.10 $11.34 $11.34 535
2023-03-14 $11.62 $12.03 $11.62 $12.03 $12.03 447
2023-03-13 $11.77 $11.77 $11.39 $11.39 $11.39 974
2023-03-10 $12.09 $12.09 $11.69 $11.69 $11.69 562
2023-03-09 $12.21 $12.21 $12.12 $12.12 $12.12 3,956
2023-03-08 $12.61 $12.61 $12.61 $12.61 $12.61 0
2023-03-07 $12.61 $12.61 $12.61 $12.61 $12.61 206
2023-03-06 $13.02 $13.41 $13.02 $13.41 $13.41 2,989
2023-03-03 $13.08 $13.08 $13.08 $13.08 $13.08 100
2023-03-02 $12.82 $12.82 $12.82 $12.82 $12.82 42
2023-03-01 $12.82 $12.82 $12.82 $12.82 $12.82 1,022
2023-02-28 $13.17 $13.17 $13.17 $13.17 $13.17 75
2023-02-27 $13.17 $13.17 $13.17 $13.17 $13.17 192
2023-02-24 $12.50 $12.50 $12.50 $12.50 $12.50 157
2023-02-23 $13.27 $13.27 $13.27 $13.27 $13.27 0
2023-02-22 $13.27 $13.27 $13.27 $13.27 $13.27 0
2023-02-21 $13.27 $13.27 $13.27 $13.27 $13.27 0
2023-02-17 $13.27 $13.27 $13.27 $13.27 $13.27 0
2023-02-16 $13.27 $13.27 $13.27 $13.27 $13.27 337
2023-02-15 $13.09 $13.09 $13.09 $13.09 $13.09 0
2023-02-14 $13.09 $13.09 $13.09 $13.09 $13.09 81
2023-02-13 $13.09 $13.09 $13.09 $13.09 $13.09 0
2023-02-10 $13.09 $13.09 $13.09 $13.09 $13.09 20
2023-02-09 $13.09 $13.09 $13.09 $13.09 $13.09 10,095
2023-02-08 $13.06 $13.35 $13.06 $13.09 $13.09 25,348
2023-02-07 $12.90 $12.90 $12.90 $12.90 $12.90 3,700
2023-02-06 $12.93 $13.07 $12.69 $13.07 $13.07 4,902
2023-02-03 $13.45 $13.45 $13.32 $13.40 $13.40 4,117
2023-02-02 $13.46 $13.46 $13.46 $13.46 $13.46 0
2023-02-01 $13.46 $13.46 $13.46 $13.46 $13.46 252
2023-01-31 $13.12 $13.12 $13.12 $13.12 $13.12 822
2023-01-30 $13.12 $13.12 $13.12 $13.12 $13.12 2,086
2023-01-27 $13.17 $13.55 $13.17 $13.55 $13.55 561
2023-01-26 $13.22 $13.23 $13.22 $13.23 $13.23 1,000
2023-01-25 $12.80 $12.87 $12.80 $12.87 $12.87 4,186
2023-01-24 $13.57 $13.57 $13.57 $13.57 $13.57 15
2023-01-23 $13.32 $13.65 $13.32 $13.57 $13.57 305
2023-01-20 $12.93 $12.93 $12.85 $12.85 $12.85 1,828
2023-01-19 $14.10 $14.10 $14.10 $14.10 $14.10 87
2023-01-18 $13.53 $14.10 $13.53 $14.10 $14.10 451
2023-01-17 $13.17 $13.17 $13.11 $13.12 $13.12 7,485
2023-01-13 $12.75 $12.75 $12.75 $12.75 $12.75 400
2023-01-12 $12.91 $12.91 $12.71 $12.72 $12.72 1,115
2023-01-11 $13.06 $13.25 $13.06 $13.25 $13.25 1,964
2023-01-10 $12.67 $12.67 $12.67 $12.67 $12.67 0
2023-01-09 $12.67 $12.67 $12.67 $12.67 $12.67 788
2023-01-06 $12.17 $12.17 $12.17 $12.17 $12.17 0
2023-01-05 $12.17 $12.17 $12.17 $12.17 $12.17 30
2023-01-04 $12.17 $12.17 $12.17 $12.17 $12.17 200
2023-01-03 $12.09 $12.09 $12.09 $12.09 $12.09 12
2022-12-30 $12.06 $12.10 $12.06 $12.09 $12.09 3,257
2022-12-29 $12.07 $12.27 $12.07 $12.27 $12.27 3,174
2022-12-28 $10.96 $10.96 $10.96 $10.96 $10.96 2
2022-12-27 $10.96 $10.96 $10.96 $10.96 $10.96 0
2022-12-23 $10.96 $10.96 $10.96 $10.96 $10.96 0
2022-12-22 $11.40 $11.40 $10.85 $10.96 $10.96 13,649
2022-12-21 $11.36 $11.36 $11.36 $11.36 $11.36 155
2022-12-20 $10.93 $10.93 $10.93 $10.93 $10.93 30
2022-12-19 $10.93 $10.93 $10.93 $10.93 $10.93 115
2022-12-16 $11.69 $11.69 $11.69 $11.69 $11.69 0
2022-12-15 $11.69 $11.69 $11.69 $11.69 $11.69 0
2022-12-14 $11.69 $11.69 $11.69 $11.69 $11.69 200
2022-12-13 $12.06 $12.06 $11.55 $11.82 $11.82 5,471
2022-12-12 $11.44 $11.52 $11.39 $11.39 $11.39 2,269
2022-12-09 $11.61 $11.61 $11.61 $11.61 $11.61 1,926
2022-12-08 $12.56 $12.56 $12.56 $12.56 $12.56 96
2022-12-07 $12.56 $12.56 $12.56 $12.56 $12.56 818
2022-12-06 $13.60 $13.60 $13.60 $13.60 $13.60 0
2022-12-05 $13.60 $13.60 $13.60 $13.60 $13.60 149
2022-12-02 $13.60 $13.60 $13.60 $13.60 $13.60 354
2022-12-01 $13.70 $13.70 $13.70 $13.70 $13.70 0
2022-11-30 $13.70 $13.70 $13.70 $13.70 $13.70 0
2022-11-29 $13.70 $13.70 $13.70 $13.70 $13.70 579
2022-11-28 $13.29 $13.29 $13.29 $13.29 $13.29 147
2022-11-25 $13.13 $13.13 $13.13 $13.13 $13.13 163
2022-11-23 $15.11 $15.11 $15.11 $15.11 $15.11 0
2022-11-22 $15.27 $15.27 $15.11 $15.11 $15.11 2,286
2022-11-21 $15.08 $15.08 $15.08 $15.08 $15.08 8
2022-11-18 $15.08 $15.08 $15.08 $15.08 $15.08 22
2022-11-17 $15.08 $15.08 $15.08 $15.08 $15.08 0
2022-11-16 $15.08 $15.08 $15.08 $15.08 $15.08 211
2022-11-15 $15.84 $15.84 $15.84 $15.84 $15.84 256
2022-11-14 $15.61 $15.61 $15.61 $15.61 $15.61 0
2022-11-11 $15.35 $15.81 $15.35 $15.61 $15.61 448
2022-11-10 $15.09 $15.09 $14.83 $14.83 $14.83 7,581
2022-11-09 $14.39 $14.39 $14.39 $14.39 $14.39 0
2022-11-08 $14.39 $14.39 $14.39 $14.39 $14.39 2,443
2022-11-07 $12.65 $12.65 $12.65 $12.65 $12.65 0
2022-11-04 $12.65 $12.65 $12.65 $12.65 $12.65 0
2022-11-03 $12.65 $12.65 $12.65 $12.65 $12.65 158
2022-11-02 $12.65 $12.65 $12.65 $12.65 $12.65 278
2022-11-01 $13.04 $13.04 $12.66 $12.66 $12.66 2,143
2022-10-31 $12.60 $12.76 $12.60 $12.76 $12.76 2,195
2022-10-28 $13.04 $13.05 $13.04 $13.05 $13.05 406
2022-10-27 $13.09 $13.09 $12.83 $12.83 $12.83 333
2022-10-26 $13.25 $13.26 $13.25 $13.26 $13.26 200
2022-10-25 $12.95 $12.95 $12.90 $12.90 $12.90 330
2022-10-24 $11.76 $11.76 $11.76 $11.76 $11.76 0
2022-10-21 $11.76 $11.76 $11.76 $11.76 $11.76 0
2022-10-20 $11.76 $11.76 $11.76 $11.76 $11.76 0
2022-10-19 $11.76 $11.76 $11.76 $11.76 $11.76 0
2022-10-18 $11.76 $11.76 $11.76 $11.76 $11.76 0
2022-10-17 $11.76 $11.76 $11.76 $11.76 $11.76 0
2022-10-14 $11.76 $11.76 $11.76 $11.76 $11.76 20
2022-10-13 $11.76 $11.76 $11.76 $11.76 $11.76 0
2022-10-12 $11.71 $11.76 $11.71 $11.76 $11.76 692
2022-10-11 $12.60 $12.60 $12.60 $12.60 $12.60 0
2022-10-10 $12.60 $12.60 $12.60 $12.60 $12.60 0
2022-10-07 $12.60 $12.60 $12.60 $12.60 $12.60 140
2022-10-06 $12.78 $12.78 $12.78 $12.78 $12.78 264
2022-10-05 $12.90 $12.90 $12.66 $12.69 $12.69 12,063
2022-10-04 $13.14 $13.14 $13.14 $13.14 $13.14 100
2022-10-03 $12.62 $12.62 $12.62 $12.62 $12.62 187
2022-09-30 $12.45 $12.45 $12.45 $12.45 $12.45 0
2022-09-29 $12.45 $12.45 $12.45 $12.45 $12.45 0
2022-09-28 $12.45 $12.45 $12.45 $12.45 $12.45 100
2022-09-27 $12.76 $12.76 $12.76 $12.76 $12.76 132
2022-09-26 $15.62 $15.62 $15.62 $15.62 $15.62 10
2022-09-23 $15.62 $15.62 $15.62 $15.62 $15.62 118
2022-09-22 $16.74 $16.74 $16.74 $16.74 $16.74 0
2022-09-21 $16.74 $16.74 $16.74 $16.74 $16.74 0
2022-09-20 $16.74 $16.74 $16.74 $16.74 $16.74 125
2022-09-19 $17.96 $17.96 $17.96 $17.96 $17.96 0
2022-09-16 $17.96 $17.96 $17.96 $17.96 $17.96 0
2022-09-15 $17.96 $17.96 $17.96 $17.96 $17.96 47
2022-09-14 $17.96 $17.96 $17.96 $17.96 $17.96 43
2022-09-13 $17.97 $17.97 $17.96 $17.96 $17.96 609
2022-09-12 $16.74 $16.74 $16.74 $16.74 $16.74 0
2022-09-09 $16.74 $16.74 $16.74 $16.74 $16.74 0
2022-09-08 $16.74 $16.74 $16.74 $16.74 $16.74 235
2022-09-07 $17.08 $17.08 $17.07 $17.07 $17.07 666
2022-09-06 $17.48 $17.72 $17.32 $17.32 $17.32 6,608
2022-09-02 $17.99 $17.99 $17.67 $17.67 $17.67 700
2022-09-01 $17.45 $17.45 $17.10 $17.10 $17.10 1,058
2022-08-31 $18.40 $18.40 $18.40 $18.40 $18.40 0
2022-08-30 $18.40 $18.40 $18.40 $18.40 $18.40 0
2022-08-29 $18.40 $18.40 $18.40 $18.40 $18.40 0
2022-08-26 $18.63 $18.86 $18.40 $18.40 $18.40 7,088
2022-08-25 $18.61 $18.61 $18.61 $18.61 $18.61 100
2022-08-24 $18.69 $18.69 $18.69 $18.69 $18.69 100
2022-08-23 $18.62 $18.65 $18.61 $18.61 $18.61 1,686
2022-08-22 $20.31 $20.31 $20.31 $20.31 $20.31 4
2022-08-19 $20.31 $20.31 $20.31 $20.31 $20.31 1,373
2022-08-18 $20.96 $20.96 $20.96 $20.96 $20.96 0
2022-08-17 $20.96 $20.96 $20.96 $20.96 $20.96 0
2022-08-16 $20.96 $20.96 $20.96 $20.96 $20.96 1,782
2022-08-15 $21.92 $21.92 $21.92 $21.92 $21.92 0
2022-08-12 $21.92 $21.92 $21.92 $21.92 $21.92 0
2022-08-11 $21.92 $21.92 $21.92 $21.92 $21.92 64
2022-08-10 $21.92 $21.92 $21.92 $21.92 $21.92 100
2022-08-09 $21.44 $21.44 $21.44 $21.44 $21.44 0
2022-08-08 $21.44 $21.44 $21.44 $21.44 $21.44 0
2022-08-05 $21.44 $21.44 $21.44 $21.44 $21.44 0
2022-08-04 $21.44 $21.44 $21.44 $21.44 $21.44 200
2022-08-03 $21.33 $21.33 $21.33 $21.33 $21.33 0
2022-08-02 $21.33 $21.33 $21.33 $21.33 $21.33 109
2022-08-01 $21.66 $21.66 $21.66 $21.66 $21.66 74
2022-07-29 $21.12 $21.66 $21.12 $21.66 $21.66 1,147
2022-07-28 $20.10 $20.10 $20.10 $20.10 $20.10 0
2022-07-27 $20.10 $20.10 $20.10 $20.10 $20.10 56
2022-07-26 $20.10 $20.10 $20.10 $20.10 $20.10 0
2022-07-25 $20.10 $20.10 $20.10 $20.10 $20.10 0
2022-07-22 $20.10 $20.10 $20.10 $20.10 $20.10 242
2022-07-21 $19.59 $19.59 $19.59 $19.59 $19.59 28
2022-07-20 $19.59 $19.59 $19.59 $19.59 $19.59 0
2022-07-19 $19.59 $19.59 $19.59 $19.59 $19.59 100
2022-07-18 $19.65 $19.65 $19.59 $19.59 $19.59 655
2022-07-15 $18.52 $18.52 $18.52 $18.52 $18.52 0
2022-07-14 $18.52 $18.52 $18.52 $18.52 $18.52 1,237
2022-07-13 $18.71 $18.71 $18.71 $18.71 $18.71 0
2022-07-12 $18.71 $18.71 $18.71 $18.71 $18.71 52
2022-07-11 $18.71 $18.71 $18.71 $18.71 $18.71 48
2022-07-08 $18.71 $18.71 $18.71 $18.71 $18.71 0
2022-07-07 $18.71 $18.71 $18.71 $18.71 $18.71 0
2022-07-06 $18.79 $18.79 $18.61 $18.71 $18.71 7,178
2022-07-05 $19.34 $19.34 $19.34 $19.34 $19.34 0
2022-07-01 $19.34 $19.34 $19.34 $19.34 $19.34 0
2022-06-30 $19.34 $19.34 $19.34 $19.34 $19.34 861
2022-06-29 $19.51 $19.51 $19.51 $19.51 $19.51 2,343
2022-06-28 $19.96 $19.96 $19.96 $19.96 $19.96 443
2022-06-27 $19.92 $19.92 $19.92 $19.92 $19.92 44
2022-06-24 $19.92 $19.92 $19.92 $19.92 $19.92 0
2022-06-23 $19.92 $19.92 $19.92 $19.92 $19.92 0
2022-06-22 $19.92 $19.92 $19.92 $19.92 $19.92 117
2022-06-21 $19.88 $19.88 $19.88 $19.88 $19.88 91
2022-06-17 $19.88 $19.88 $19.88 $19.88 $19.88 255
2022-06-16 $20.21 $20.21 $20.21 $20.21 $20.21 96
2022-06-15 $20.21 $20.21 $20.21 $20.21 $20.21 100
2022-06-14 $20.15 $20.15 $20.15 $20.15 $20.15 2,769
2022-06-13 $19.73 $20.80 $19.73 $20.80 $20.80 643
2022-06-10 $20.92 $20.92 $20.92 $20.92 $20.92 340
2022-06-09 $23.15 $23.15 $23.15 $23.15 $23.15 130
2022-06-08 $23.00 $23.00 $23.00 $23.00 $23.00 796
2022-06-07 $22.70 $22.72 $22.70 $22.72 $22.72 323
2022-06-06 $23.33 $23.33 $23.33 $23.33 $23.33 307
2022-06-03 $23.16 $23.16 $23.16 $23.16 $23.16 226
2022-06-02 $23.00 $25.17 $23.00 $24.50 $24.50 3,352
2022-06-01 $22.81 $22.81 $22.81 $22.81 $22.81 0
2022-05-31 $22.81 $22.81 $22.81 $22.81 $22.81 0
2022-05-27 $22.81 $22.81 $22.81 $22.81 $22.81 0
2022-05-26 $22.81 $22.81 $22.81 $22.81 $22.81 234
2022-05-25 $22.80 $22.80 $22.80 $22.80 $22.80 413
2022-05-24 $22.84 $22.84 $22.80 $22.80 $22.80 570
2022-05-23 $22.32 $22.32 $22.32 $22.32 $22.32 60
2022-05-20 $22.32 $22.32 $22.32 $22.32 $22.32 0
2022-05-19 $22.10 $22.32 $22.10 $22.32 $22.32 612
2022-05-18 $22.40 $22.40 $22.40 $22.40 $22.40 147
2022-05-17 $22.40 $22.40 $22.40 $22.40 $22.40 0
2022-05-16 $22.40 $22.40 $22.40 $22.40 $22.40 0
2022-05-13 $22.40 $22.40 $22.40 $22.40 $22.40 16
2022-05-12 $22.69 $22.69 $22.40 $22.40 $22.40 2,496
2022-05-11 $22.24 $22.24 $22.24 $22.24 $22.24 230
2022-05-10 $21.93 $21.93 $21.61 $21.61 $21.61 12,642
2022-05-09 $22.69 $22.69 $21.38 $22.08 $22.08 524
2022-05-06 $23.65 $23.65 $23.65 $23.65 $23.65 0
2022-05-05 $23.65 $23.65 $23.65 $23.65 $23.65 0
2022-05-04 $22.83 $23.65 $22.83 $23.45 $23.45 652
2022-05-03 $23.45 $23.45 $23.45 $23.45 $23.45 0
2022-05-02 $22.29 $23.45 $22.29 $23.45 $23.45 652
2022-04-29 $25.38 $25.38 $25.38 $25.38 $23.92 0
2022-04-28 $25.38 $25.38 $25.38 $25.38 $23.92 0
2022-04-27 $25.38 $25.38 $25.38 $25.38 $23.92 0
2022-04-26 $26.19 $27.70 $25.37 $25.38 $23.92 11,107
2022-04-25 $27.98 $27.98 $27.98 $27.98 $26.37 0
2022-04-22 $27.98 $27.98 $27.98 $27.98 $26.37 77
2022-04-21 $27.98 $27.98 $27.98 $27.98 $26.37 343
2022-04-20 $28.25 $28.25 $28.25 $28.25 $26.63 148
2022-04-19 $28.80 $28.80 $28.80 $28.80 $27.15 20
2022-04-18 $28.80 $28.80 $28.80 $28.80 $27.15 0
2022-04-14 $28.80 $28.80 $28.80 $28.80 $27.15 0
2022-04-13 $28.80 $28.80 $28.80 $28.80 $27.15 0
2022-04-12 $28.80 $28.80 $28.80 $28.80 $27.15 0
2022-04-11 $28.80 $28.80 $28.80 $28.80 $27.15 72
2022-04-08 $28.80 $28.80 $28.80 $28.80 $27.15 0
2022-04-07 $28.80 $28.80 $28.80 $28.80 $27.15 490
2022-04-06 $28.72 $28.72 $28.72 $28.72 $27.07 31
2022-04-05 $28.95 $28.95 $28.72 $28.72 $27.07 4,050
2022-04-04 $28.42 $28.42 $28.42 $28.42 $26.79 0
2022-04-01 $28.42 $28.42 $28.42 $28.42 $26.79 0
2022-03-31 $28.42 $28.42 $28.42 $28.42 $26.79 0
2022-03-30 $28.90 $28.90 $28.42 $28.42 $26.79 627
2022-03-29 $28.32 $28.32 $28.32 $28.32 $26.70 1,013
2022-03-28 $25.80 $25.80 $25.80 $25.80 $24.32 0
2022-03-25 $27.10 $27.10 $27.10 $27.10 $25.55 100
2022-03-24 $27.10 $27.10 $27.10 $27.10 $25.55 0
2022-03-23 $27.10 $27.10 $27.10 $27.10 $25.55 0
2022-03-22 $24.48 $24.48 $24.48 $24.48 $23.08 41
2022-03-21 $24.48 $24.48 $24.48 $24.48 $23.08 0
2022-03-18 $24.48 $24.48 $24.48 $24.48 $23.08 0
2022-03-17 $24.48 $24.48 $24.48 $24.48 $23.08 41
2022-03-16 $24.48 $24.48 $24.48 $24.48 $23.08 0
2022-03-15 $24.34 $24.48 $24.34 $24.48 $23.08 749
2022-03-14 $24.99 $24.99 $24.99 $24.99 $23.56 40
2022-03-11 $24.99 $24.99 $24.99 $24.99 $23.56 144
2022-03-10 $25.11 $25.11 $25.11 $25.11 $23.67 100
2022-03-09 $25.11 $25.11 $25.11 $25.11 $23.67 171
2022-03-08 $24.67 $27.14 $22.70 $27.14 $25.58 995
2022-03-07 $22.62 $22.62 $22.62 $22.62 $21.32 100
2022-03-04 $22.36 $22.64 $22.36 $22.64 $21.34 865
2022-03-03 $24.00 $24.00 $23.93 $23.93 $22.56 513
2022-03-02 $24.00 $24.00 $24.00 $24.00 $22.62 100
2022-03-01 $27.75 $27.75 $27.75 $27.75 $26.16 206
2022-02-28 $27.75 $27.75 $27.75 $27.75 $26.16 0
2022-02-25 $27.75 $27.75 $27.75 $27.75 $26.16 203
2022-02-24 $25.64 $25.64 $25.64 $25.64 $24.17 711
2022-02-23 $26.94 $26.94 $26.94 $26.94 $25.39 0
2022-02-22 $26.97 $27.00 $26.94 $26.94 $25.39 5,086
2022-02-18 $28.95 $28.95 $28.95 $28.95 $27.29 24
2022-02-17 $28.57 $28.95 $28.57 $28.95 $27.29 842
2022-02-16 $29.74 $29.74 $29.74 $29.74 $28.03 0
2022-02-15 $29.74 $29.74 $29.74 $29.74 $28.03 0
2022-02-14 $29.74 $29.74 $29.74 $29.74 $28.03 58
2022-02-11 $29.74 $29.74 $29.74 $29.74 $28.03 9
2022-02-10 $29.74 $29.74 $29.74 $29.74 $28.03 0
2022-02-09 $29.74 $29.74 $29.74 $29.74 $28.03 199
2022-02-08 $29.78 $29.78 $29.78 $29.78 $28.07 0
2022-02-07 $29.78 $29.78 $29.78 $29.78 $28.07 394
2022-02-04 $29.88 $29.88 $29.88 $29.88 $28.16 153
2022-02-03 $29.69 $29.69 $29.69 $29.69 $27.99 1,100
2022-02-02 $31.25 $31.26 $31.25 $31.26 $29.46 10,417
2022-02-01 $31.15 $31.86 $31.15 $31.86 $30.03 513
2022-01-31 $31.09 $31.09 $31.09 $31.09 $29.31 143
2022-01-28 $29.99 $30.49 $29.99 $30.49 $28.74 4,239
2022-01-27 $30.13 $30.13 $30.13 $30.13 $28.40 1,985
2022-01-26 $25.99 $25.99 $25.99 $25.99 $24.50 0
2022-01-25 $25.99 $25.99 $25.99 $25.99 $24.50 189
2022-01-24 $26.16 $26.16 $25.69 $26.16 $24.66 6,605
2022-01-21 $27.19 $27.19 $27.19 $27.19 $25.63 230
2022-01-20 $28.51 $28.51 $28.51 $28.51 $26.88 128
2022-01-19 $27.64 $27.64 $27.64 $27.64 $26.06 0
2022-01-18 $27.64 $27.64 $27.64 $27.64 $26.06 0
2022-01-14 $27.14 $27.64 $27.14 $27.64 $26.06 771
2022-01-13 $27.25 $27.25 $27.25 $27.25 $25.69 25,000
2022-01-12 $27.29 $27.29 $27.25 $27.25 $25.69 16,441
2022-01-11 $25.67 $25.67 $25.67 $25.67 $24.19 157
2022-01-10 $26.90 $26.90 $26.90 $26.90 $25.36 10,032
2022-01-07 $28.71 $28.71 $28.71 $28.71 $27.06 16,000
2022-01-06 $28.71 $28.71 $28.71 $28.71 $27.06 5,824
2022-01-05 $26.78 $26.78 $26.78 $26.78 $25.24 779
2022-01-04 $27.78 $27.78 $27.78 $27.78 $26.19 0
2022-01-03 $27.78 $27.78 $27.78 $27.78 $26.19 981
2021-12-31 $26.15 $26.15 $26.15 $26.15 $24.65 0
2021-12-30 $26.24 $26.24 $26.15 $26.15 $24.65 542
2021-12-29 $25.52 $25.52 $25.52 $25.52 $24.06 0
2021-12-28 $25.52 $25.52 $25.52 $25.52 $24.06 129
2021-12-27 $26.74 $26.74 $25.52 $25.52 $24.06 360
2021-12-23 $25.37 $25.37 $25.37 $25.37 $23.92 0
2021-12-22 $25.37 $25.37 $25.37 $25.37 $23.92 0
2021-12-21 $25.37 $25.37 $25.37 $25.37 $23.92 1,272
2021-12-20 $24.39 $24.39 $24.39 $24.39 $22.99 126
2021-12-17 $25.07 $25.07 $25.07 $25.07 $23.64 0
2021-12-16 $25.07 $25.07 $25.07 $25.07 $23.64 770
2021-12-15 $24.61 $24.61 $24.61 $24.61 $23.19 100
2021-12-14 $24.84 $24.84 $24.84 $24.84 $23.41 22
2021-12-13 $24.38 $24.96 $24.38 $24.84 $23.41 3,608
2021-12-10 $24.92 $24.92 $24.92 $24.92 $23.49 170
2021-12-09 $25.65 $25.65 $25.65 $25.65 $24.18 32,835
2021-12-08 $25.36 $25.36 $25.36 $25.36 $23.91 133
2021-12-07 $24.52 $25.82 $24.52 $25.82 $24.33 1,800
2021-12-06 $25.39 $25.39 $25.39 $25.39 $23.94 349
2021-12-03 $24.06 $25.12 $24.06 $25.12 $23.68 2,455
2021-12-02 $26.77 $26.78 $26.77 $26.78 $25.24 3,683
2021-12-01 $26.37 $26.37 $26.37 $26.37 $24.86 0
2021-11-30 $26.37 $26.37 $26.37 $26.37 $24.86 0
2021-11-29 $26.37 $26.37 $26.37 $26.37 $24.86 0
2021-11-26 $26.37 $26.37 $26.37 $26.37 $24.86 405
2021-11-24 $27.79 $27.79 $27.79 $27.79 $26.20 0
2021-11-23 $27.20 $27.79 $27.00 $27.79 $26.20 2,309
2021-11-22 $27.50 $27.50 $27.50 $27.50 $25.92 9,500
2021-11-19 $28.51 $28.55 $27.50 $27.50 $25.92 3,132
2021-11-18 $27.61 $28.07 $27.61 $28.07 $26.46 1,197
2021-11-17 $28.00 $28.00 $28.00 $28.00 $26.39 0
2021-11-16 $28.00 $28.00 $28.00 $28.00 $26.39 5,526
2021-11-15 $28.28 $28.28 $28.28 $28.28 $26.66 0
2021-11-12 $28.28 $28.28 $28.28 $28.28 $26.66 0
2021-11-11 $28.28 $28.28 $28.28 $28.28 $26.66 0
2021-11-10 $28.28 $28.28 $28.28 $28.28 $26.66 205
2021-11-09 $28.40 $28.40 $28.40 $28.40 $26.77 476
2021-11-08 $28.15 $28.15 $28.15 $28.15 $26.54 8,500
2021-11-05 $28.15 $28.15 $28.15 $28.15 $26.54 0
2021-11-04 $28.15 $28.15 $28.15 $28.15 $26.54 0
2021-11-03 $28.15 $28.15 $28.15 $28.15 $26.54 5,810
2021-11-02 $29.07 $29.07 $29.07 $29.07 $27.40 0
2021-11-01 $29.07 $29.07 $29.07 $29.07 $27.40 0
2021-10-29 $29.20 $29.20 $29.07 $29.07 $27.40 200
2021-10-28 $29.04 $29.04 $29.04 $29.04 $27.37 0
2021-10-27 $29.04 $29.04 $29.04 $29.04 $27.37 0
2021-10-26 $29.04 $29.04 $29.04 $29.04 $27.37 0
2021-10-25 $29.04 $29.04 $29.04 $29.04 $27.37 0
2021-10-22 $29.04 $29.04 $29.04 $29.04 $27.37 0
2021-10-21 $29.04 $29.04 $29.04 $29.04 $27.37 6
2021-10-20 $29.04 $29.04 $29.04 $29.04 $27.37 0
2021-10-19 $29.04 $29.04 $29.04 $29.04 $27.37 19
2021-10-18 $29.04 $29.04 $29.04 $29.04 $27.37 33
2021-10-15 $29.04 $29.04 $29.04 $29.04 $27.37 15,004
2021-10-14 $29.04 $29.04 $29.04 $29.04 $27.37 5,965
2021-10-13 $28.81 $28.81 $28.81 $28.81 $27.15 3,273
2021-10-12 $28.20 $28.20 $28.20 $28.20 $26.59 0
2021-10-11 $28.20 $28.20 $28.20 $28.20 $26.59 0
2021-10-08 $28.20 $28.20 $28.20 $28.20 $26.59 1,354
2021-10-07 $28.40 $28.40 $28.40 $28.40 $26.78 25
2021-10-06 $28.40 $28.40 $28.40 $28.40 $26.78 3,006
2021-10-05 $27.66 $28.31 $27.66 $28.31 $26.69 2,177
2021-10-04 $28.75 $28.75 $28.75 $28.75 $27.10 88
2021-10-01 $28.75 $28.75 $28.75 $28.75 $27.10 3,051
2021-09-30 $28.93 $28.93 $28.93 $28.93 $27.27 0
2021-09-29 $28.93 $28.93 $28.93 $28.93 $27.27 0
2021-09-28 $28.93 $28.93 $28.93 $28.93 $27.27 0
2021-09-27 $28.93 $28.93 $28.93 $28.93 $27.27 98
2021-09-24 $28.93 $28.93 $28.93 $28.93 $27.27 0
2021-09-23 $28.93 $28.93 $28.93 $28.93 $27.27 0
2021-09-22 $28.93 $28.93 $28.93 $28.93 $27.27 309
2021-09-21 $28.40 $28.40 $28.40 $28.40 $26.77 249
2021-09-20 $28.43 $28.51 $27.35 $27.35 $25.78 3,602
2021-09-17 $29.30 $29.30 $29.30 $29.30 $27.62 94
2021-09-16 $29.30 $29.30 $29.30 $29.30 $27.62 0
2021-09-15 $29.30 $29.30 $29.30 $29.30 $27.62 20,000
2021-09-14 $29.30 $29.30 $29.30 $29.30 $27.62 19,525
2021-09-13 $29.40 $29.40 $29.40 $29.40 $27.71 132
2021-09-10 $29.40 $29.40 $29.40 $29.40 $27.71 0
2021-09-09 $29.40 $29.40 $29.40 $29.40 $27.71 8,326
2021-09-08 $31.01 $31.01 $31.01 $31.01 $29.23 0
2021-09-07 $31.01 $31.01 $31.01 $31.01 $29.23 0
2021-09-03 $31.01 $31.01 $31.01 $31.01 $29.23 0
2021-09-02 $31.01 $31.01 $31.01 $31.01 $29.23 0
2021-09-01 $31.01 $31.01 $31.01 $31.01 $29.23 0
2021-08-31 $31.01 $31.01 $31.01 $31.01 $29.23 831
2021-08-30 $32.17 $32.17 $32.17 $32.17 $30.33 19
2021-08-27 $32.17 $32.17 $32.17 $32.17 $30.33 2,500
2021-08-26 $32.17 $32.17 $32.17 $32.17 $30.33 0
2021-08-25 $32.17 $32.17 $32.17 $32.17 $30.33 0
2021-08-24 $32.17 $32.17 $32.17 $32.17 $30.33 851
2021-08-23 $31.72 $31.72 $31.72 $31.72 $29.90 811
2021-08-20 $32.14 $32.14 $32.14 $32.14 $30.30 0
2021-08-19 $32.14 $32.14 $32.14 $32.14 $30.30 0
2021-08-18 $32.14 $32.14 $32.14 $32.14 $30.30 3
2021-08-17 $32.14 $32.14 $32.14 $32.14 $30.30 70
2021-08-16 $32.14 $32.14 $32.14 $32.14 $30.30 15
2021-08-13 $32.14 $32.14 $32.14 $32.14 $30.30 0
2021-08-12 $32.14 $32.14 $32.14 $32.14 $30.30 0
2021-08-11 $32.14 $32.14 $32.14 $32.14 $30.30 74
2021-08-10 $32.14 $32.14 $32.14 $32.14 $30.30 0
2021-08-09 $32.14 $32.14 $32.14 $32.14 $30.30 2,197
2021-08-06 $31.01 $31.01 $31.01 $31.01 $29.23 100
2021-08-05 $31.50 $31.50 $31.50 $31.50 $29.69 500
2021-08-04 $31.50 $31.50 $31.50 $31.50 $29.69 996
2021-08-03 $32.65 $32.65 $32.65 $32.65 $30.78 0
2021-08-02 $32.65 $32.65 $32.65 $32.65 $30.78 72
2021-07-30 $32.65 $32.65 $32.65 $32.65 $30.78 0
2021-07-29 $32.61 $32.65 $32.61 $32.65 $30.78 533
2021-07-28 $31.16 $31.16 $31.16 $31.16 $29.37 0
2021-07-27 $30.30 $31.16 $30.00 $31.16 $29.37 2,178
2021-07-26 $30.21 $30.21 $30.21 $30.21 $28.48 2,500
2021-07-23 $30.21 $30.21 $30.21 $30.21 $28.48 0
2021-07-22 $30.21 $30.21 $30.21 $30.21 $28.48 142
2021-07-21 $33.00 $33.00 $33.00 $33.00 $31.11 869
2021-07-20 $32.24 $32.24 $32.06 $32.06 $30.22 1,050
2021-07-19 $34.28 $34.28 $34.28 $34.28 $32.31 0
2021-07-16 $34.28 $34.28 $34.28 $34.28 $32.31 0
2021-07-15 $34.28 $34.28 $34.28 $34.28 $32.31 91
2021-07-14 $34.28 $34.28 $34.28 $34.28 $32.31 0
2021-07-13 $34.28 $34.28 $34.28 $34.28 $32.31 375
2021-07-12 $33.90 $33.90 $33.90 $33.90 $31.95 162
2021-07-09 $33.90 $33.90 $33.90 $33.90 $31.95 882
2021-07-08 $33.92 $33.92 $33.92 $33.92 $31.98 370
2021-07-07 $33.25 $33.25 $33.25 $33.25 $31.34 0
2021-07-06 $33.25 $33.25 $33.25 $33.25 $31.34 301
2021-07-02 $34.01 $34.01 $34.01 $34.01 $32.06 0
2021-07-01 $34.01 $34.01 $34.01 $34.01 $32.06 46
2021-06-30 $34.01 $34.01 $34.01 $34.01 $32.06 5,000
2021-06-29 $34.01 $34.01 $34.01 $34.01 $32.06 0
2021-06-28 $34.01 $34.01 $34.01 $34.01 $32.06 693
2021-06-25 $33.25 $33.25 $33.25 $33.25 $31.34 536
2021-06-24 $33.49 $33.91 $33.49 $33.91 $31.97 957
2021-06-23 $32.93 $32.93 $32.93 $32.93 $31.04 199
2021-06-22 $34.49 $34.49 $34.49 $34.49 $32.51 35
2021-06-21 $34.49 $34.49 $34.49 $34.49 $32.51 599
2021-06-18 $32.45 $32.45 $32.45 $32.45 $30.59 87
2021-06-17 $33.61 $33.61 $32.45 $32.45 $30.59 2,038
2021-06-16 $32.71 $32.71 $32.71 $32.71 $30.83 221
2021-06-15 $32.71 $32.71 $32.71 $32.71 $30.83 0
2021-06-14 $32.71 $32.71 $32.71 $32.71 $30.83 0
2021-06-11 $32.71 $32.71 $32.71 $32.71 $30.83 0
2021-06-10 $32.71 $32.71 $32.71 $32.71 $30.83 221
2021-06-09 $33.49 $33.49 $33.49 $33.49 $31.57 453
2021-06-08 $34.59 $34.59 $31.16 $31.16 $29.37 1,320
2021-06-07 $37.63 $37.79 $36.00 $37.79 $35.62 461
2021-06-04 $35.17 $35.17 $35.17 $35.17 $33.15 561
2021-06-03 $36.30 $36.30 $36.30 $36.30 $34.22 4
2021-06-02 $36.30 $36.30 $36.30 $36.30 $34.22 0
2021-06-01 $36.30 $36.30 $36.30 $36.30 $34.22 0
2021-05-28 $36.30 $36.30 $36.30 $36.30 $34.22 14
2021-05-27 $36.30 $36.30 $36.30 $36.30 $34.22 0
2021-05-26 $36.30 $36.30 $36.30 $36.30 $34.22 0
2021-05-25 $36.30 $36.30 $36.30 $36.30 $34.22 53
2021-05-24 $36.30 $36.30 $36.30 $36.30 $34.22 28
2021-05-21 $36.30 $36.30 $36.30 $36.30 $34.22 0
2021-05-20 $36.30 $36.30 $36.30 $36.30 $34.22 303
2021-05-19 $33.98 $35.14 $33.98 $34.88 $32.88 1,163
2021-05-18 $35.29 $35.29 $35.29 $35.29 $33.27 0
2021-05-17 $35.29 $35.29 $35.29 $35.29 $33.27 764
2021-05-14 $36.81 $36.81 $36.81 $36.81 $34.70 0
2021-05-13 $36.81 $36.81 $36.81 $36.81 $34.70 519
2021-05-12 $34.76 $34.76 $34.76 $34.76 $32.76 535
2021-05-11 $36.54 $36.54 $36.54 $36.54 $34.44 35
2021-05-10 $36.54 $36.54 $36.54 $36.54 $34.44 4
2021-05-07 $36.54 $36.54 $36.54 $36.54 $34.44 62
2021-05-06 $36.59 $36.59 $36.54 $36.54 $34.44 8,030
2021-05-05 $35.08 $35.08 $35.08 $35.08 $33.07 9,547
2021-05-04 $35.07 $35.07 $35.07 $35.07 $33.06 0
2021-05-03 $35.07 $35.07 $35.07 $35.07 $33.06 0
2021-04-30 $35.07 $35.07 $35.07 $35.07 $33.06 321
2021-04-29 $36.75 $36.75 $36.75 $36.75 $33.29 0
2021-04-28 $36.75 $36.75 $36.75 $36.75 $33.29 919
2021-04-27 $36.75 $36.75 $36.75 $36.75 $33.29 0
2021-04-26 $36.75 $36.75 $36.75 $36.75 $33.29 156
2021-04-23 $34.60 $34.60 $34.60 $34.60 $31.34 0
2021-04-22 $34.60 $34.60 $34.60 $34.60 $31.34 0
2021-04-21 $34.60 $34.60 $34.60 $34.60 $31.34 2,064
2021-04-20 $34.88 $34.88 $34.60 $34.60 $31.34 6,128
2021-04-19 $35.35 $35.35 $35.35 $35.35 $32.02 275
2021-04-16 $34.90 $35.05 $34.90 $35.05 $31.75 481
2021-04-15 $34.50 $34.50 $34.50 $34.50 $31.25 1,277
2021-04-14 $35.01 $35.01 $35.01 $35.01 $31.71 0
2021-04-13 $35.01 $35.01 $35.01 $35.01 $31.71 102
2021-04-12 $33.90 $33.90 $33.90 $33.90 $30.71 0
2021-04-09 $33.90 $33.90 $33.90 $33.90 $30.71 202
2021-04-08 $33.40 $33.40 $33.40 $33.40 $30.25 39,185
2021-04-07 $31.90 $31.90 $31.90 $31.90 $28.90 2,500
2021-04-06 $31.90 $31.90 $31.90 $31.90 $28.90 163
2021-04-05 $31.90 $31.90 $31.90 $31.90 $28.90 0
2021-04-01 $31.90 $31.90 $31.90 $31.90 $28.90 1,843
2021-03-31 $33.50 $33.50 $33.50 $33.50 $30.34 326
2021-03-30 $31.90 $31.90 $31.90 $31.90 $28.90 0
2021-03-29 $32.31 $32.31 $31.90 $31.90 $28.90 1,000
2021-03-26 $32.08 $32.08 $32.08 $32.08 $29.05 0
2021-03-25 $32.08 $32.08 $32.08 $32.08 $29.05 0
2021-03-24 $32.08 $32.08 $32.08 $32.08 $29.05 0
2021-03-23 $32.08 $32.08 $32.08 $32.08 $29.05 50
2021-03-22 $32.08 $32.08 $32.08 $32.08 $29.05 173
2021-03-19 $31.75 $31.75 $31.75 $31.75 $28.76 0
2021-03-18 $31.75 $31.75 $31.75 $31.75 $28.76 0
2021-03-17 $31.75 $31.75 $31.75 $31.75 $28.76 0
2021-03-16 $31.75 $31.75 $31.75 $31.75 $28.76 104
2021-03-15 $32.81 $32.81 $31.53 $31.53 $28.56 662
2021-03-12 $30.70 $30.70 $30.70 $30.70 $27.81 53
2021-03-11 $30.70 $30.70 $30.70 $30.70 $27.81 0
2021-03-10 $30.70 $30.70 $30.70 $30.70 $27.81 2,500
2021-03-09 $30.70 $30.70 $30.70 $30.70 $27.81 0
2021-03-08 $30.70 $30.70 $30.70 $30.70 $27.81 335
2021-03-05 $30.90 $30.90 $30.76 $30.76 $27.87 1,804
2021-03-04 $30.76 $30.76 $30.13 $30.13 $27.29 1,942
2021-03-03 $29.33 $29.33 $29.33 $29.33 $26.57 0
2021-03-02 $29.33 $29.33 $29.33 $29.33 $26.57 0
2021-03-01 $28.75 $29.33 $28.75 $29.33 $26.57 1,387
2021-02-26 $28.02 $28.02 $28.02 $28.02 $25.38 5,500
2021-02-25 $28.02 $28.02 $28.02 $28.02 $25.38 652
2021-02-24 $28.55 $28.55 $28.02 $28.02 $25.38 652
2021-02-23 $27.75 $27.75 $27.75 $27.75 $25.14 2
2021-02-22 $27.95 $27.95 $27.95 $27.95 $25.32 474
2021-02-19 $27.95 $27.95 $27.95 $27.95 $25.32 0
2021-02-18 $27.93 $27.93 $27.93 $27.93 $25.29 22
2021-02-17 $27.93 $27.93 $27.93 $27.93 $25.29 22
2021-02-16 $27.93 $27.93 $27.93 $27.93 $25.29 5
2021-02-12 $27.93 $27.93 $27.93 $27.93 $25.29 341
2021-02-11 $28.63 $28.63 $28.63 $28.63 $25.93 0
2021-02-10 $28.63 $28.63 $28.63 $28.63 $25.93 50
2021-02-09 $28.63 $28.63 $28.63 $28.63 $25.93 541
2021-02-08 $28.63 $28.63 $28.63 $28.63 $25.93 0
2021-02-05 $28.63 $28.63 $28.63 $28.63 $25.93 541
2021-02-04 $28.23 $28.23 $28.23 $28.23 $25.57 0
2021-02-03 $28.23 $28.23 $28.23 $28.23 $25.57 63
2021-02-02 $28.23 $28.23 $28.23 $28.23 $25.57 0
2021-02-01 $28.23 $28.23 $28.23 $28.23 $25.57 0
2021-01-29 $28.23 $28.23 $28.23 $28.23 $25.57 0
2021-01-28 $28.23 $28.23 $28.23 $28.23 $25.57 0
2021-01-27 $28.23 $28.23 $28.23 $28.23 $25.57 2,026
2021-01-26 $28.33 $28.33 $28.33 $28.33 $25.66 5
2021-01-25 $28.33 $28.33 $28.33 $28.33 $25.66 200
2021-01-22 $28.00 $28.00 $28.00 $28.00 $25.36 100
2021-01-21 $28.40 $28.84 $28.40 $28.84 $26.12 492
2021-01-20 $28.30 $28.30 $28.30 $28.30 $25.63 200
2021-01-19 $28.03 $28.03 $28.03 $28.03 $25.39 0
2021-01-15 $27.44 $28.03 $27.44 $28.03 $25.39 7,957
2021-01-14 $27.89 $27.89 $27.89 $27.89 $25.26 56
2021-01-13 $27.65 $27.89 $27.65 $27.89 $25.26 663
2021-01-12 $28.00 $28.00 $28.00 $28.00 $25.36 180
2021-01-11 $28.10 $28.10 $28.10 $28.10 $25.45 11
2021-01-08 $28.10 $28.10 $28.10 $28.10 $25.45 910
2021-01-07 $26.90 $26.90 $26.90 $26.90 $24.37 6,046
2021-01-06 $26.90 $26.90 $26.90 $26.90 $24.37 391
2021-01-05 $26.50 $26.50 $26.50 $26.50 $24.00 0
2021-01-04 $26.50 $26.50 $26.50 $26.50 $24.00 617
2020-12-31 $26.90 $26.90 $26.90 $26.90 $24.37 2,912
2020-12-30 $26.28 $26.28 $26.28 $26.28 $23.80 0
2020-12-29 $26.28 $26.28 $26.28 $26.28 $23.80 0
2020-12-28 $26.28 $26.28 $26.28 $26.28 $23.80 0
2020-12-24 $26.28 $26.28 $26.28 $26.28 $23.80 225
2020-12-23 $25.25 $25.25 $25.25 $25.25 $22.87 0
2020-12-22 $25.25 $25.25 $25.25 $25.25 $22.87 0
2020-12-21 $25.25 $25.25 $25.25 $25.25 $22.87 0
2020-12-18 $25.25 $25.25 $25.25 $25.25 $22.87 0
2020-12-17 $25.25 $25.25 $25.25 $25.25 $22.87 50
2020-12-16 $25.25 $25.25 $25.25 $25.25 $22.87 0
2020-12-15 $25.25 $25.25 $25.25 $25.25 $22.87 0
2020-12-14 $25.25 $25.25 $25.25 $25.25 $22.87 0
2020-12-11 $25.25 $25.25 $25.25 $25.25 $22.87 300
2020-12-10 $26.65 $26.65 $26.65 $26.65 $24.14 100
2020-12-09 $26.65 $26.65 $26.65 $26.65 $24.14 0
2020-12-08 $26.65 $26.65 $26.65 $26.65 $24.14 100
2020-12-07 $27.64 $27.64 $27.64 $27.64 $25.04 0
2020-12-04 $27.64 $27.64 $27.64 $27.64 $25.04 434
2020-12-03 $27.70 $27.70 $27.70 $27.70 $25.09 0
2020-12-02 $27.70 $27.70 $27.70 $27.70 $25.09 0
2020-12-01 $27.70 $27.70 $27.70 $27.70 $25.09 302
2020-11-30 $27.70 $27.70 $27.70 $27.70 $25.09 0
2020-11-27 $27.70 $27.70 $27.70 $27.70 $25.09 0
2020-11-25 $27.40 $27.70 $27.40 $27.70 $25.09 302
2020-11-24 $30.00 $30.00 $30.00 $30.00 $27.17 10
2020-11-23 $30.00 $30.00 $30.00 $30.00 $27.17 0
2020-11-20 $30.00 $30.00 $30.00 $30.00 $27.17 10
2020-11-19 $30.00 $30.00 $30.00 $30.00 $27.17 24
2020-11-18 $30.00 $30.00 $30.00 $30.00 $27.17 0
2020-11-17 $30.00 $30.00 $30.00 $30.00 $27.17 195
2020-11-16 $30.30 $30.30 $30.30 $30.30 $27.45 0
2020-11-13 $30.30 $30.30 $30.30 $30.30 $27.45 0
2020-11-12 $30.30 $30.30 $30.30 $30.30 $27.45 0
2020-11-11 $30.30 $30.30 $30.30 $30.30 $27.45 0
2020-11-10 $30.79 $30.79 $30.30 $30.30 $27.45 347
2020-11-09 $26.90 $26.90 $26.90 $26.90 $24.37 0
2020-11-06 $26.90 $26.90 $26.90 $26.90 $24.37 0
2020-11-05 $26.90 $26.90 $26.90 $26.90 $24.37 0
2020-11-04 $26.90 $26.90 $26.90 $26.90 $24.37 702
2020-11-03 $24.55 $24.55 $24.55 $24.55 $22.24 14
2020-11-02 $24.55 $24.55 $24.55 $24.55 $22.24 0
2020-10-30 $24.55 $24.55 $24.55 $24.55 $22.24 0
2020-10-29 $24.55 $24.55 $24.55 $24.55 $22.24 100
2020-10-28 $24.55 $24.55 $24.55 $24.55 $22.24 466
2020-10-27 $27.76 $27.76 $27.76 $27.76 $25.15 125
2020-10-26 $27.76 $27.76 $27.76 $27.76 $25.15 100
2020-10-23 $28.50 $28.50 $28.50 $28.50 $25.82 3,500
2020-10-22 $28.50 $28.50 $28.50 $28.50 $25.82 1,910
2020-10-21 $29.20 $29.20 $29.20 $29.20 $26.45 0
2020-10-20 $29.20 $29.20 $29.20 $29.20 $26.45 5,265
2020-10-19 $27.00 $27.00 $27.00 $27.00 $24.46 0
2020-10-16 $27.00 $27.00 $27.00 $27.00 $24.46 213
2020-10-15 $26.30 $26.30 $26.30 $26.30 $23.82 0
2020-10-14 $26.30 $26.30 $26.30 $26.30 $23.82 0
2020-10-13 $26.30 $26.30 $26.30 $26.30 $23.82 0
2020-10-12 $26.30 $26.30 $26.30 $26.30 $23.82 0
2020-10-09 $26.30 $26.30 $26.30 $26.30 $23.82 0
2020-10-08 $26.30 $26.30 $26.30 $26.30 $23.82 0
2020-10-07 $26.30 $26.30 $26.30 $26.30 $23.82 0
2020-10-06 $26.30 $26.30 $26.30 $26.30 $23.82 0
2020-10-05 $26.30 $26.30 $26.30 $26.30 $23.82 203
2020-10-02 $23.85 $23.85 $23.85 $23.85 $21.60 0
2020-10-01 $23.85 $23.85 $23.85 $23.85 $21.60 0
2020-09-30 $23.85 $23.85 $23.85 $23.85 $21.60 0
2020-09-29 $23.85 $23.85 $23.85 $23.85 $21.60 0
2020-09-28 $23.85 $23.85 $23.85 $23.85 $21.60 100
2020-09-25 $23.65 $23.65 $23.65 $23.65 $21.42 0
2020-09-24 $23.65 $23.65 $23.65 $23.65 $21.42 0
2020-09-23 $23.65 $23.65 $23.65 $23.65 $21.42 0
2020-09-22 $23.65 $23.65 $23.65 $23.65 $21.42 77
2020-09-21 $23.65 $23.65 $23.65 $23.65 $21.42 100
2020-09-18 $25.35 $25.35 $25.35 $25.35 $22.96 0
2020-09-17 $25.35 $25.35 $25.35 $25.35 $22.96 0
2020-09-16 $25.35 $25.35 $25.35 $25.35 $22.96 0
2020-09-15 $25.35 $25.35 $25.35 $25.35 $22.96 158
2020-09-14 $25.70 $26.00 $25.00 $25.00 $22.65 352
2020-09-11 $23.50 $23.50 $23.50 $23.50 $21.29 0
2020-09-10 $23.50 $23.50 $23.50 $23.50 $21.29 0
2020-09-09 $23.50 $23.50 $23.50 $23.50 $21.29 0
2020-09-08 $23.50 $23.50 $23.50 $23.50 $21.29 0
2020-09-04 $23.90 $23.90 $23.45 $23.50 $21.29 714
2020-09-03 $24.20 $24.20 $24.20 $24.20 $21.92 0
2020-09-02 $24.20 $24.20 $24.20 $24.20 $21.92 1,034
2020-09-01 $24.81 $24.81 $24.81 $24.81 $22.47 423
2020-08-31 $25.60 $25.60 $25.60 $25.60 $23.19 0
2020-08-28 $25.60 $25.60 $25.60 $25.60 $23.19 7
2020-08-27 $25.60 $25.60 $25.60 $25.60 $23.19 40
2020-08-26 $25.60 $25.60 $25.60 $25.60 $23.19 0
2020-08-25 $25.60 $25.60 $25.60 $25.60 $23.19 50
2020-08-24 $25.60 $25.60 $25.60 $25.60 $23.19 0
2020-08-21 $25.60 $25.60 $25.60 $25.60 $23.19 0
2020-08-20 $25.60 $25.60 $25.60 $25.60 $23.19 0
2020-08-19 $25.60 $25.60 $25.60 $25.60 $23.19 0
2020-08-18 $25.60 $25.60 $25.60 $25.60 $23.19 0
2020-08-17 $25.60 $25.60 $25.60 $25.60 $23.19 0
2020-08-14 $25.60 $25.60 $25.60 $25.60 $23.19 200
2020-08-13 $26.24 $26.24 $26.24 $26.24 $23.77 542
2020-08-12 $24.10 $24.10 $24.10 $24.10 $21.83 0
2020-08-11 $24.10 $24.10 $24.10 $24.10 $21.83 0
2020-08-10 $24.10 $24.10 $24.10 $24.10 $21.83 0
2020-08-07 $24.10 $24.10 $24.10 $24.10 $21.83 0
2020-08-06 $24.10 $24.10 $24.10 $24.10 $21.83 0
2020-08-05 $24.10 $24.10 $24.10 $24.10 $21.83 0
2020-08-04 $24.10 $24.10 $24.10 $24.10 $21.83 4
2020-08-03 $24.10 $24.10 $24.10 $24.10 $21.83 0
2020-07-31 $24.10 $24.10 $24.10 $24.10 $21.83 29
2020-07-30 $24.10 $24.10 $24.10 $24.10 $21.83 1,170
2020-07-29 $25.10 $25.10 $25.10 $25.10 $22.74 0
2020-07-28 $25.10 $25.10 $25.10 $25.10 $22.74 0
2020-07-27 $25.10 $25.10 $25.10 $25.10 $22.74 0
2020-07-24 $25.10 $25.10 $25.10 $25.10 $22.74 0
2020-07-23 $25.10 $25.10 $25.10 $25.10 $22.74 1,500
2020-07-22 $25.10 $25.10 $25.10 $25.10 $22.74 0
2020-07-21 $25.10 $25.10 $25.10 $25.10 $22.74 0
2020-07-20 $25.25 $25.25 $25.10 $25.10 $22.74 966
2020-07-17 $24.85 $24.85 $24.85 $24.85 $22.51 0
2020-07-16 $24.85 $24.85 $24.85 $24.85 $22.51 0
2020-07-15 $24.85 $24.85 $24.85 $24.85 $22.51 0
2020-07-14 $24.85 $24.85 $24.85 $24.85 $22.51 980
2020-07-13 $23.94 $24.03 $23.94 $24.00 $21.74 2,660
2020-07-10 $19.50 $19.50 $19.50 $19.50 $17.66 0
2020-07-09 $19.50 $19.50 $19.50 $19.50 $17.66 1,504
2020-07-08 $20.90 $20.90 $20.90 $20.90 $18.93 0
2020-07-07 $20.90 $20.90 $20.90 $20.90 $18.93 0
2020-07-06 $20.90 $20.90 $20.90 $20.90 $18.93 100
2020-07-02 $17.89 $17.89 $17.89 $17.89 $16.20 0
2020-07-01 $17.89 $17.89 $17.89 $17.89 $16.20 0
2020-06-30 $17.89 $17.89 $17.89 $17.89 $16.20 0
2020-06-29 $17.89 $17.89 $17.89 $17.89 $16.20 4
2020-06-26 $17.89 $17.89 $17.89 $17.89 $16.20 0
2020-06-25 $17.89 $17.89 $17.89 $17.89 $16.20 0
2020-06-24 $17.89 $17.89 $17.89 $17.89 $16.20 160
2020-06-23 $19.62 $19.62 $19.62 $19.62 $17.77 0
2020-06-22 $19.62 $19.62 $19.62 $19.62 $17.77 0
2020-06-19 $19.62 $19.62 $19.62 $19.62 $17.77 121
2020-06-18 $19.62 $19.62 $19.62 $19.62 $17.77 0
2020-06-17 $19.62 $19.62 $19.62 $19.62 $17.77 0
2020-06-16 $19.62 $19.62 $19.62 $19.62 $17.77 125
2020-06-15 $18.00 $18.00 $18.00 $18.00 $16.30 489
2020-06-12 $18.30 $18.30 $18.30 $18.30 $16.58 869
2020-06-11 $21.05 $21.05 $21.05 $21.05 $19.07 0
2020-06-10 $21.05 $21.05 $21.05 $21.05 $19.07 0
2020-06-09 $21.05 $21.05 $21.05 $21.05 $19.07 0
2020-06-08 $21.05 $21.05 $21.05 $21.05 $19.07 3,196
2020-06-05 $21.62 $21.62 $21.62 $21.62 $19.58 4,569
2020-06-04 $20.25 $20.25 $20.25 $20.25 $18.34 150
2020-06-03 $20.25 $20.25 $20.25 $20.25 $18.34 0
2020-06-02 $20.25 $20.25 $20.25 $20.25 $18.34 559
2020-06-01 $15.72 $15.72 $15.72 $15.72 $14.24 0
2020-05-29 $15.72 $15.72 $15.72 $15.72 $14.24 0
2020-05-28 $15.72 $15.72 $15.72 $15.72 $14.24 1,950
2020-05-27 $15.14 $15.14 $15.14 $15.14 $13.71 582
2020-05-26 $12.75 $12.75 $12.75 $12.75 $11.55 41
2020-05-22 $12.75 $12.75 $12.75 $12.75 $11.55 0
2020-05-21 $12.75 $12.75 $12.75 $12.75 $11.55 655
2020-05-20 $11.41 $11.41 $11.41 $11.41 $10.34 0
2020-05-19 $11.41 $11.41 $11.41 $11.41 $10.34 90
2020-05-18 $11.41 $11.41 $11.41 $11.41 $10.34 0
2020-05-15 $11.41 $11.41 $11.41 $11.41 $10.34 25
2020-05-14 $11.55 $11.55 $11.41 $11.41 $10.34 1,741
2020-05-13 $12.30 $12.30 $12.30 $12.30 $11.14 1,646
2020-05-12 $13.02 $13.02 $13.02 $13.02 $11.80 100
2020-05-11 $14.43 $14.43 $14.43 $14.43 $13.07 50
2020-05-08 $14.43 $14.43 $14.43 $14.43 $13.07 10
2020-05-07 $13.29 $13.29 $13.29 $13.29 $12.04 111
2020-05-06 $14.43 $14.43 $14.43 $14.43 $12.04 50
2020-05-05 $14.43 $14.43 $14.43 $14.43 $12.04 533
2020-05-04 $15.35 $15.35 $15.35 $15.35 $12.80 32
2020-05-01 $15.35 $15.35 $15.35 $15.35 $12.80 1,950
2020-04-30 $15.65 $15.65 $15.50 $15.50 $12.93 594
2020-04-29 $15.67 $15.80 $15.30 $15.30 $12.76 1,236
2020-04-28 $14.00 $14.10 $14.00 $14.10 $11.76 1,461
2020-04-27 $13.50 $13.50 $13.50 $13.50 $11.26 0
2020-04-24 $13.50 $13.50 $13.50 $13.50 $11.26 0
2020-04-23 $13.50 $13.50 $13.50 $13.50 $11.26 777
2020-04-22 $14.24 $14.24 $14.24 $14.24 $11.88 0
2020-04-21 $14.24 $14.24 $14.24 $14.24 $11.88 0
2020-04-20 $14.24 $14.24 $14.24 $14.24 $11.88 254
2020-04-17 $13.10 $13.10 $13.10 $13.10 $10.93 2
2020-04-16 $13.10 $13.10 $13.10 $13.10 $10.93 0
2020-04-15 $13.10 $13.10 $13.10 $13.10 $10.93 1,044
2020-04-14 $13.11 $13.11 $13.11 $13.11 $10.93 0
2020-04-13 $13.11 $13.11 $13.11 $13.11 $10.93 1,231
2020-04-09 $13.00 $13.00 $13.00 $13.00 $10.84 0
2020-04-08 $13.00 $13.00 $13.00 $13.00 $10.84 0
2020-04-07 $13.00 $13.00 $13.00 $13.00 $10.84 468
2020-04-06 $12.20 $12.20 $12.20 $12.20 $10.18 514
2020-04-03 $12.00 $12.00 $12.00 $12.00 $10.01 0
2020-04-02 $12.00 $12.00 $12.00 $12.00 $10.01 0
2020-04-01 $12.00 $12.00 $12.00 $12.00 $10.01 50
2020-03-31 $12.00 $12.00 $12.00 $12.00 $10.01 0
2020-03-30 $12.00 $12.00 $12.00 $12.00 $10.01 0
2020-03-27 $11.65 $12.00 $11.65 $12.00 $10.01 89,343
2020-03-26 $12.93 $12.93 $12.93 $12.93 $10.78 0
2020-03-25 $12.93 $12.93 $12.93 $12.93 $10.78 428
2020-03-24 $9.45 $9.45 $9.45 $9.45 $7.88 5
2020-03-23 $9.45 $9.45 $9.45 $9.45 $7.88 298
2020-03-20 $14.15 $14.15 $14.15 $14.15 $11.80 0
2020-03-19 $14.15 $14.15 $14.15 $14.15 $11.80 0
2020-03-18 $14.15 $14.15 $14.15 $14.15 $11.80 328
2020-03-17 $13.20 $13.20 $13.20 $13.20 $11.01 480
2020-03-16 $15.25 $15.25 $14.80 $14.80 $12.34 777
2020-03-13 $16.95 $17.11 $16.93 $16.93 $14.12 575
2020-03-12 $14.25 $14.25 $14.25 $14.25 $11.89 355
2020-03-11 $24.95 $24.95 $24.95 $24.95 $20.81 0
2020-03-10 $24.95 $24.95 $24.95 $24.95 $20.81 0
2020-03-09 $24.95 $24.95 $24.95 $24.95 $20.81 0
2020-03-06 $24.95 $24.95 $24.95 $24.95 $20.81 0
2020-03-05 $24.95 $24.95 $24.95 $24.95 $20.81 0
2020-03-04 $24.95 $24.95 $24.95 $24.95 $20.81 0
2020-03-03 $25.10 $25.10 $24.90 $24.95 $20.81 1,032
2020-03-02 $25.20 $25.20 $25.20 $25.20 $21.02 0
2020-02-28 $25.20 $25.20 $25.20 $25.20 $21.02 368
2020-02-27 $25.57 $25.57 $25.57 $25.57 $21.33 195
2020-02-26 $26.88 $26.88 $26.75 $26.75 $22.31 913
2020-02-25 $26.60 $26.60 $26.60 $26.60 $22.19 325
2020-02-24 $28.70 $28.70 $28.70 $28.70 $23.94 0
2020-02-21 $28.70 $28.70 $28.70 $28.70 $23.94 0
2020-02-20 $28.70 $28.70 $28.70 $28.70 $23.94 0
2020-02-19 $28.55 $28.70 $28.55 $28.70 $23.94 558
2020-02-18 $28.41 $28.41 $28.41 $28.41 $23.70 208
2020-02-14 $29.00 $29.00 $29.00 $29.00 $24.19 1,056
2020-02-13 $28.60 $28.72 $28.60 $28.72 $23.96 853
2020-02-12 $28.55 $28.55 $28.55 $28.55 $23.81 425
2020-02-11 $28.67 $28.67 $28.67 $28.67 $23.91 0
2020-02-10 $28.67 $28.67 $28.67 $28.67 $23.91 0
2020-02-07 $28.67 $28.67 $28.67 $28.67 $23.91 213
2020-02-06 $29.42 $29.42 $29.39 $29.39 $24.51 200
2020-02-05 $29.34 $29.34 $29.34 $29.34 $24.47 47
2020-02-04 $29.34 $29.34 $29.34 $29.34 $24.47 470
2020-02-03 $27.75 $27.75 $27.75 $27.75 $23.15 412
2020-01-31 $28.40 $28.40 $28.40 $28.40 $23.69 0
2020-01-29 $28.40 $28.40 $28.40 $28.40 $23.69 0
2020-01-28 $28.40 $28.40 $28.40 $28.40 $23.69 2,032
2020-01-27 $29.08 $29.08 $29.08 $29.08 $24.26 0
2020-01-24 $29.06 $29.08 $29.06 $29.08 $24.26 6,017
2020-01-23 $28.77 $28.77 $28.77 $28.77 $24.00 335
2020-01-22 $29.10 $29.10 $29.10 $29.10 $24.27 166
2020-01-21 $28.80 $28.80 $28.80 $28.80 $24.02 0
2020-01-17 $28.80 $28.80 $28.80 $28.80 $24.02 22
2020-01-16 $28.80 $28.80 $28.80 $28.80 $24.02 237
2020-01-15 $29.15 $29.15 $29.15 $29.15 $24.31 0
2020-01-14 $29.15 $29.15 $29.15 $29.15 $24.31 0
2020-01-13 $29.15 $29.15 $29.15 $29.15 $24.31 0
2020-01-10 $29.15 $29.15 $29.15 $29.15 $24.31 329
2020-01-09 $28.87 $28.87 $28.87 $28.87 $24.08 0
2020-01-08 $28.87 $28.87 $28.87 $28.87 $24.08 100
2020-01-07 $29.10 $29.10 $29.10 $29.10 $24.27 0
2020-01-06 $29.10 $29.10 $29.10 $29.10 $24.27 0
2020-01-03 $29.10 $29.10 $29.10 $29.10 $24.27 0
2020-01-02 $29.10 $29.10 $29.10 $29.10 $24.27 6
2019-12-31 $29.10 $29.10 $29.10 $29.10 $24.27 0
2019-12-30 $29.10 $29.10 $29.10 $29.10 $24.27 0
2019-12-27 $29.10 $29.10 $29.10 $29.10 $24.27 0
2019-12-26 $29.10 $29.10 $29.10 $29.10 $24.27 67
2019-12-24 $29.10 $29.10 $29.10 $29.10 $24.27 0
2019-12-23 $29.10 $29.10 $29.10 $29.10 $24.27 0
2019-12-20 $29.10 $29.10 $29.10 $29.10 $24.27 0
2019-12-19 $29.10 $29.10 $29.10 $29.10 $24.27 0
2019-12-18 $29.10 $29.10 $29.10 $29.10 $24.27 2
2019-12-17 $29.10 $29.10 $29.10 $29.10 $24.27 0
2019-12-16 $29.10 $29.10 $29.10 $29.10 $24.27 3
2019-12-13 $29.10 $29.10 $29.10 $29.10 $24.27 830
2019-12-12 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-12-11 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-12-10 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-12-09 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-12-06 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-12-05 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-12-04 $25.58 $25.58 $25.58 $25.58 $21.34 70
2019-12-03 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-12-02 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-11-29 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-11-27 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-11-26 $25.58 $25.58 $25.58 $25.58 $21.34 68
2019-11-25 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-11-22 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-11-21 $25.58 $25.58 $25.58 $25.58 $21.34 100
2019-11-20 $26.20 $26.20 $26.20 $26.20 $21.85 20
2019-11-19 $26.20 $26.20 $26.20 $26.20 $21.85 0
2019-11-18 $26.20 $26.20 $26.20 $26.20 $21.85 0
2019-11-15 $26.20 $26.20 $26.20 $26.20 $21.85 0
2019-11-14 $26.20 $26.20 $26.20 $26.20 $21.85 0
2019-11-13 $26.20 $26.20 $26.20 $26.20 $21.85 150
2019-11-12 $26.65 $26.65 $26.65 $26.65 $22.23 0
2019-11-11 $26.65 $26.65 $26.65 $26.65 $22.23 0
2019-11-08 $26.65 $26.65 $26.65 $26.65 $22.23 413
2019-11-07 $26.50 $26.50 $26.50 $26.50 $22.10 418
2019-11-06 $27.30 $27.30 $27.30 $27.30 $22.77 13
2019-11-05 $27.30 $27.30 $27.30 $27.30 $22.77 17
2019-11-04 $27.30 $27.30 $27.30 $27.30 $22.77 276
2019-11-01 $25.14 $25.14 $25.14 $25.14 $20.97 0
2019-10-31 $25.14 $25.14 $25.14 $25.14 $20.97 0
2019-10-30 $25.14 $25.14 $25.14 $25.14 $20.97 0
2019-10-29 $25.14 $25.14 $25.14 $25.14 $20.97 0
2019-10-28 $25.14 $25.14 $25.14 $25.14 $20.97 70
2019-10-25 $25.14 $25.14 $25.14 $25.14 $20.97 0
2019-10-24 $25.14 $25.14 $25.14 $25.14 $20.97 3
2019-10-23 $25.14 $25.14 $25.14 $25.14 $20.97 18
2019-10-22 $25.14 $25.14 $25.14 $25.14 $20.97 0
2019-10-21 $25.14 $25.14 $25.14 $25.14 $20.97 0
2019-10-18 $25.14 $25.14 $25.14 $25.14 $20.97 56
2019-10-17 $25.14 $25.14 $25.14 $25.14 $20.97 0
2019-10-16 $25.14 $25.14 $25.14 $25.14 $20.97 213
2019-10-15 $24.76 $24.76 $24.76 $24.76 $20.65 39
2019-10-14 $24.76 $24.76 $24.76 $24.76 $20.65 148
2019-10-11 $24.23 $24.23 $24.23 $24.23 $20.21 0
2019-10-10 $24.23 $24.23 $24.23 $24.23 $20.21 0
2019-10-09 $24.23 $24.23 $24.23 $24.23 $20.21 0
2019-10-08 $24.23 $24.23 $24.23 $24.23 $20.21 0
2019-10-07 $24.23 $24.23 $24.23 $24.23 $20.21 148
2019-10-04 $24.23 $24.23 $24.23 $24.23 $20.21 32
2019-10-03 $24.23 $24.23 $24.23 $24.23 $20.21 0
2019-10-02 $24.23 $24.23 $24.23 $24.23 $20.21 100
2019-10-01 $26.14 $26.14 $26.14 $26.14 $21.80 0
2019-09-30 $26.14 $26.14 $26.14 $26.14 $21.80 0
2019-09-27 $26.14 $26.14 $26.14 $26.14 $21.80 199
2019-09-26 $26.14 $26.14 $26.14 $26.14 $21.80 0
2019-09-25 $26.14 $26.14 $26.14 $26.14 $21.80 0
2019-09-24 $26.14 $26.14 $26.14 $26.14 $21.80 0
2019-09-23 $26.14 $26.14 $26.14 $26.14 $21.80 0
2019-09-20 $26.09 $26.14 $26.09 $26.14 $21.80 1,904
2019-09-19 $26.22 $26.22 $26.22 $26.22 $21.87 381
2019-09-18 $26.21 $26.45 $26.21 $26.45 $22.06 440
2019-09-17 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-09-16 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-09-13 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-09-12 $25.58 $25.58 $25.58 $25.58 $21.34 0
2019-09-11 $25.58 $25.58 $25.58 $25.58 $21.34 1,162
2019-09-10 $25.93 $25.93 $25.93 $25.93 $21.63 64
2019-09-09 $25.93 $25.93 $25.93 $25.93 $21.63 0
2019-09-06 $25.93 $25.93 $25.93 $25.93 $21.63 0
2019-09-05 $25.93 $25.93 $25.93 $25.93 $21.63 0
2019-09-04 $25.93 $25.93 $25.93 $25.93 $21.63 362
2019-09-03 $24.94 $25.30 $24.94 $25.30 $21.10 2,200
2019-08-30 $24.06 $24.06 $24.06 $24.06 $20.07 66
2019-08-29 $24.06 $24.06 $24.06 $24.06 $20.07 92
2019-08-28 $24.06 $24.06 $24.06 $24.06 $20.07 100
2019-08-27 $24.01 $24.01 $24.00 $24.00 $20.02 1,052
2019-08-26 $23.77 $23.77 $23.77 $23.77 $19.83 84
2019-08-23 $23.77 $23.77 $23.77 $23.77 $19.83 725
2019-08-22 $23.23 $23.23 $23.23 $23.23 $19.38 200
2019-08-21 $23.23 $23.23 $23.23 $23.23 $19.38 13
2019-08-20 $23.23 $23.23 $23.23 $23.23 $19.38 80
2019-08-19 $23.23 $23.23 $23.23 $23.23 $19.38 19
2019-08-16 $23.23 $23.23 $23.23 $23.23 $19.38 159
2019-08-15 $23.14 $23.14 $23.14 $23.14 $19.30 164
2019-08-14 $23.10 $23.15 $22.91 $23.14 $19.30 16,156
2019-08-13 $24.06 $24.06 $23.68 $23.68 $19.75 39,590
2019-08-12 $24.62 $24.62 $24.62 $24.62 $20.54 481
2019-08-09 $24.33 $24.35 $24.33 $24.33 $20.29 968
2019-08-08 $24.71 $24.71 $24.71 $24.71 $20.61 129,863
2019-08-07 $24.99 $25.30 $24.83 $24.83 $20.71 6,395
2019-08-06 $25.47 $25.47 $25.47 $25.47 $21.24 307
2019-08-05 $25.47 $25.47 $25.47 $25.47 $21.24 960
2019-08-02 $26.15 $26.43 $26.15 $26.43 $22.04 688
2019-08-01 $26.90 $26.90 $26.89 $26.89 $22.43 2,760
2019-07-31 $26.72 $26.72 $26.72 $26.72 $22.29 323
2019-07-30 $26.88 $26.88 $26.88 $26.88 $22.42 530
2019-07-29 $26.92 $26.92 $26.92 $26.92 $22.45 417
2019-07-26 $26.34 $26.75 $26.34 $26.34 $21.97 955
2019-07-25 $27.32 $27.32 $27.32 $27.32 $22.79 1,452
2019-07-24 $27.32 $27.32 $27.32 $27.32 $22.79 112
2019-07-23 $27.32 $27.32 $27.32 $27.32 $22.79 225
2019-07-22 $27.32 $27.32 $27.32 $27.32 $22.79 207
2019-07-19 $27.20 $27.32 $27.20 $27.32 $22.79 1,517
2019-07-18 $26.66 $26.66 $26.66 $26.66 $22.24 178
2019-07-17 $26.66 $26.66 $26.66 $26.66 $22.24 150
2019-07-16 $26.66 $26.66 $26.66 $26.66 $22.24 288
2019-07-15 $26.66 $26.66 $26.66 $26.66 $22.24 1,039
2019-07-12 $26.80 $26.80 $26.80 $26.80 $22.35 349
2019-07-11 $26.24 $26.75 $26.24 $26.75 $22.31 530
2019-07-10 $26.31 $26.85 $26.31 $26.75 $22.31 1,842
2019-07-09 $27.00 $27.00 $27.00 $27.00 $22.52 220
2019-07-08 $27.00 $27.00 $27.00 $27.00 $22.52 150
2019-07-05 $26.57 $27.00 $26.57 $27.00 $22.52 341
2019-07-03 $26.63 $26.63 $26.63 $26.63 $22.21 112
2019-07-02 $26.43 $26.63 $26.43 $26.63 $22.21 365
2019-07-01 $25.60 $25.60 $25.60 $25.60 $21.35 126
2019-06-28 $25.60 $25.60 $25.60 $25.60 $21.35 180
2019-06-27 $25.60 $25.60 $25.60 $25.60 $21.35 274
2019-06-26 $25.56 $25.60 $25.56 $25.60 $21.35 288
2019-06-25 $24.99 $25.39 $24.99 $25.39 $21.18 667
2019-06-24 $25.65 $25.65 $25.65 $25.65 $21.39 276
2019-06-21 $25.45 $25.45 $25.45 $25.45 $21.23 525
2019-06-20 $25.30 $25.30 $25.30 $25.30 $21.10 244
2019-06-19 $25.30 $25.30 $25.30 $25.30 $21.10 400
2019-06-18 $24.90 $24.90 $24.90 $24.90 $20.77 229
2019-06-17 $25.50 $25.50 $25.50 $25.50 $21.27 191
2019-06-14 $25.61 $26.08 $25.61 $26.08 $21.75 1,818
2019-06-13 $26.26 $26.26 $26.26 $26.26 $21.90 174
2019-06-12 $26.26 $26.26 $26.26 $26.26 $21.90 280
2019-06-11 $25.85 $25.85 $25.85 $25.85 $21.56 177
2019-06-10 $25.94 $25.94 $25.85 $25.85 $21.56 449
2019-06-07 $25.00 $25.00 $25.00 $25.00 $20.85 216
2019-06-06 $24.90 $25.00 $24.80 $25.00 $20.85 3,945
2019-06-05 $24.76 $24.76 $24.76 $24.76 $20.65 342
2019-06-04 $24.09 $24.09 $24.09 $24.09 $20.09 390
2019-06-03 $24.09 $24.09 $24.09 $24.09 $20.09 532
2019-05-31 $23.43 $23.43 $23.43 $23.43 $19.54 523
2019-05-30 $22.75 $22.75 $22.75 $22.75 $18.98 238
2019-05-29 $22.75 $22.75 $22.75 $22.75 $18.98 234
2019-05-28 $23.36 $23.56 $23.36 $23.56 $19.65 535
2019-05-24 $23.98 $23.98 $23.98 $23.98 $20.00 519
2019-05-23 $24.91 $24.91 $24.91 $24.91 $20.78 115
2019-05-22 $24.91 $24.91 $24.91 $24.91 $20.78 158
2019-05-21 $24.91 $24.91 $24.91 $24.91 $20.78 199
2019-05-20 $24.91 $24.91 $24.91 $24.91 $20.78 101
2019-05-17 $24.91 $24.91 $24.91 $24.91 $20.78 124
2019-05-16 $25.27 $25.29 $24.91 $24.91 $20.78 470
2019-05-15 $24.90 $25.66 $24.90 $25.66 $21.40 571
2019-05-14 $25.85 $25.85 $25.85 $25.85 $21.56 159
2019-05-13 $25.85 $25.85 $25.85 $25.85 $21.56 291
2019-05-10 $25.21 $25.21 $25.21 $25.21 $21.03 57
2019-05-09 $25.31 $25.70 $25.21 $25.21 $21.03 1,272
2019-05-08 $25.67 $25.67 $25.67 $25.67 $21.41 1,556
2019-05-07 $25.05 $25.05 $25.05 $25.05 $20.89 290
2019-05-06 $25.68 $25.68 $25.64 $25.64 $21.39 1,338
2019-05-03 $26.05 $26.05 $26.05 $26.05 $21.73 278
2019-05-02 $25.55 $25.55 $25.13 $25.13 $20.96 802
2019-05-01 $25.65 $25.65 $25.65 $25.65 $21.39 385
2019-04-30 $25.90 $25.90 $25.90 $25.90 $21.60 470
2019-04-29 $25.64 $25.64 $25.50 $25.50 $21.27 4,859
2019-04-26 $27.06 $27.10 $27.06 $27.10 $21.71 374
2019-04-25 $27.07 $27.07 $27.07 $27.07 $21.69 220
2019-04-24 $27.07 $27.07 $27.07 $27.07 $21.69 339
2019-04-23 $27.05 $27.05 $27.05 $27.05 $21.67 243
2019-04-22 $27.68 $27.68 $27.68 $27.68 $22.17 433
2019-04-18 $27.68 $27.68 $27.68 $27.68 $22.17 159
2019-04-17 $27.37 $27.68 $27.37 $27.68 $22.17 553
2019-04-16 $27.22 $27.22 $27.22 $27.22 $21.81 196
2019-04-15 $27.59 $27.59 $27.59 $27.59 $22.10 423
2019-04-12 $27.82 $27.82 $27.59 $27.59 $22.10 489
2019-04-11 $28.00 $28.00 $28.00 $28.00 $22.43 273
2019-04-10 $28.25 $28.25 $27.54 $27.54 $22.06 639
2019-04-09 $28.05 $28.05 $28.01 $28.01 $22.44 394
2019-04-08 $28.06 $28.10 $28.06 $28.10 $22.51 746
2019-04-05 $29.02 $29.02 $29.02 $29.02 $23.25 235
2019-04-04 $29.02 $29.02 $29.02 $29.02 $23.25 166
2019-04-03 $29.02 $29.02 $29.02 $29.02 $23.25 877
2019-04-02 $28.86 $28.86 $28.86 $28.86 $23.12 137
2019-04-01 $28.86 $28.86 $28.86 $28.86 $23.12 215
2019-03-29 $28.86 $28.86 $28.86 $28.86 $23.12 143
2019-03-28 $28.86 $28.86 $28.86 $28.86 $23.12 357
2019-03-27 $29.20 $29.20 $29.20 $29.20 $23.39 356
2019-03-26 $29.00 $29.00 $28.74 $28.74 $23.02 986
2019-03-25 $28.91 $29.08 $28.67 $28.67 $22.97 666
2019-03-22 $28.94 $28.94 $28.94 $28.94 $23.18 599
2019-03-21 $29.76 $29.76 $29.76 $29.76 $23.84 437
2019-03-20 $31.48 $31.48 $31.48 $31.48 $25.22 595
2019-03-19 $30.95 $30.95 $30.95 $30.95 $24.79 100
2019-03-18 $30.95 $30.95 $30.95 $30.95 $24.79 188
2019-03-15 $30.94 $30.95 $30.71 $30.95 $24.79 647
2019-03-14 $30.40 $30.40 $30.40 $30.40 $24.35 190
2019-03-13 $29.57 $29.57 $29.57 $29.57 $23.69 127
2019-03-12 $30.03 $30.03 $29.57 $29.57 $23.69 455
2019-03-11 $29.25 $29.59 $29.25 $29.35 $23.51 1,654
2019-03-08 $28.60 $29.29 $28.60 $29.29 $23.46 3,977
2019-03-07 $28.92 $29.80 $28.92 $28.92 $23.17 736
2019-03-06 $29.67 $29.76 $29.67 $29.76 $23.84 430
2019-03-05 $29.60 $29.80 $29.48 $29.63 $23.73 840
2019-03-04 $29.46 $29.50 $29.36 $29.50 $23.63 1,156
2019-03-01 $31.10 $31.10 $31.10 $31.10 $24.91 357
2019-02-28 $30.21 $30.21 $30.21 $30.21 $24.20 481
2019-02-27 $29.45 $29.45 $29.45 $29.45 $23.59 595
2019-02-26 $29.72 $29.72 $29.72 $29.72 $23.81 365
2019-02-25 $30.15 $30.15 $30.15 $30.15 $24.15 462
2019-02-22 $29.50 $30.00 $29.50 $30.00 $24.03 494
2019-02-21 $29.26 $29.56 $29.24 $29.56 $23.68 486
2019-02-20 $28.62 $28.62 $28.62 $28.62 $22.93 211
2019-02-19 $28.85 $28.85 $28.85 $28.85 $23.11 736
2019-02-15 $27.75 $27.75 $27.75 $27.75 $22.23 222
2019-02-14 $27.75 $27.75 $27.75 $27.75 $22.23 368
2019-02-13 $28.28 $28.28 $28.28 $28.28 $22.66 704
2019-02-12 $27.85 $27.85 $27.85 $27.85 $22.31 434
2019-02-11 $27.85 $27.85 $27.85 $27.85 $22.31 15
2019-02-08 $27.86 $27.90 $27.85 $27.85 $22.31 2,113
2019-02-07 $28.31 $28.31 $28.31 $28.31 $22.68 282
2019-02-06 $29.00 $29.00 $29.00 $29.00 $23.23 578
2019-02-05 $28.91 $28.91 $28.91 $28.91 $23.16 289
2019-02-04 $28.33 $28.34 $28.32 $28.34 $22.70 734
2019-02-01 $28.52 $28.52 $27.73 $27.75 $22.23 605
2019-01-31 $28.75 $28.86 $28.75 $28.86 $23.12 1,821
2019-01-30 $29.25 $29.25 $29.25 $29.25 $23.43 1,376
2019-01-29 $26.63 $27.00 $26.63 $27.00 $21.63 695
2019-01-28 $26.42 $26.75 $26.39 $26.65 $21.35 5,020
2019-01-25 $27.13 $27.13 $27.13 $27.13 $21.73 354
2019-01-24 $25.91 $26.05 $25.91 $26.05 $20.87 1,132
2019-01-23 $26.06 $26.06 $25.60 $25.60 $20.51 526
2019-01-22 $26.80 $26.80 $26.54 $26.77 $21.45 3,549
2019-01-18 $26.41 $26.59 $26.26 $26.26 $21.04 2,224
2019-01-17 $26.15 $26.19 $26.15 $26.19 $20.98 665
2019-01-16 $25.46 $25.46 $25.46 $25.46 $20.40 147
2019-01-15 $25.46 $25.46 $25.46 $25.46 $20.40 467
2019-01-14 $26.54 $26.54 $25.91 $25.91 $20.76 4,613
2019-01-11 $25.48 $25.70 $25.18 $25.18 $20.17 1,599
2019-01-10 $25.75 $25.75 $25.70 $25.74 $20.62 1,337
2019-01-09 $25.07 $25.11 $25.03 $25.10 $20.11 1,295
2019-01-08 $24.02 $24.02 $24.02 $24.02 $19.24 229
2019-01-07 $24.37 $24.41 $24.02 $24.02 $19.24 6,497
2019-01-04 $23.46 $23.83 $23.46 $23.83 $19.09 845
2019-01-03 $22.88 $22.92 $22.88 $22.92 $18.36 1,099
2019-01-02 $22.85 $22.85 $22.85 $22.85 $18.31 136
2018-12-31 $22.70 $23.28 $22.70 $22.85 $18.31 1,689
2018-12-28 $23.07 $23.07 $22.71 $22.71 $18.19 797
2018-12-27 $22.43 $22.94 $22.41 $22.94 $18.38 962
2018-12-26 $23.35 $23.60 $22.76 $22.76 $18.23 2,757
2018-12-24 $23.37 $23.41 $23.11 $23.11 $18.51 808
2018-12-21 $23.33 $23.57 $23.25 $23.57 $18.88 1,241
2018-12-20 $23.97 $24.37 $23.97 $24.37 $19.52 1,821
2018-12-19 $23.75 $24.04 $23.75 $23.85 $19.11 2,437
2018-12-18 $24.11 $24.34 $23.95 $23.95 $19.19 2,139
2018-12-17 $24.42 $24.76 $24.42 $24.65 $19.75 988
2018-12-14 $25.25 $25.30 $24.74 $24.74 $19.82 5,830
2018-12-13 $25.34 $25.42 $25.25 $25.40 $20.35 5,882
2018-12-12 $25.17 $25.17 $25.00 $25.00 $20.03 2,703
2018-12-11 $24.80 $24.80 $24.55 $24.55 $19.67 3,269
2018-12-10 $24.57 $24.87 $24.57 $24.87 $19.92 2,112
2018-12-07 $25.09 $25.09 $25.02 $25.08 $20.09 6,272
2018-12-06 $25.91 $25.95 $25.91 $25.95 $20.79 929
2018-12-04 $25.70 $25.70 $25.70 $25.70 $20.59 337
2018-12-03 $26.62 $26.81 $26.38 $26.81 $21.48 1,328
2018-11-30 $26.81 $26.81 $26.81 $26.81 $21.48 404
2018-11-29 $27.25 $27.66 $26.80 $27.40 $21.95 2,025
2018-11-28 $27.28 $28.27 $27.28 $28.27 $22.65 817
2018-11-27 $26.41 $26.41 $26.41 $26.41 $21.16 297
2018-11-26 $27.01 $27.05 $26.53 $26.79 $21.46 1,142
2018-11-23 $25.75 $25.80 $25.75 $25.80 $20.67 655
2018-11-21 $25.35 $25.55 $25.35 $25.55 $20.47 1,150
2018-11-20 $25.80 $25.80 $25.80 $25.80 $20.67 1,960
2018-11-19 $25.67 $26.20 $25.67 $26.16 $20.96 1,084
2018-11-16 $25.46 $25.50 $25.46 $25.50 $20.43 648
2018-11-15 $25.10 $25.15 $25.10 $25.15 $20.15 6,888
2018-11-14 $25.25 $25.25 $24.66 $24.66 $19.76 594
2018-11-13 $25.15 $25.15 $25.15 $25.15 $20.15 379
2018-11-12 $25.15 $25.15 $25.15 $25.15 $20.15 618
2018-11-09 $25.56 $25.60 $25.56 $25.60 $20.51 533
2018-11-08 $25.26 $25.26 $25.26 $25.26 $20.24 587
2018-11-07 $24.63 $25.05 $24.63 $25.05 $20.07 796
2018-11-06 $24.76 $24.80 $24.57 $24.80 $19.87 548
2018-11-05 $24.39 $24.90 $24.39 $24.90 $19.95 873
2018-11-02 $25.36 $25.36 $24.80 $24.80 $19.87 559
2018-11-01 $25.60 $25.64 $25.60 $25.64 $20.54 4,178
2018-10-31 $25.78 $25.80 $25.75 $25.75 $20.63 524
2018-10-30 $24.15 $24.15 $24.15 $24.15 $19.35 390
2018-10-29 $24.90 $24.90 $24.90 $24.90 $19.95 833
2018-10-26 $25.30 $25.90 $25.30 $25.90 $20.75 892
2018-10-25 $24.65 $25.30 $24.65 $25.30 $20.27 943
2018-10-24 $25.25 $25.25 $25.00 $25.00 $20.03 492
2018-10-23 $25.43 $25.43 $25.43 $25.43 $20.37 223
2018-10-22 $25.43 $25.43 $25.43 $25.43 $20.37 600
2018-10-19 $25.75 $25.80 $25.35 $25.80 $20.67 740
2018-10-18 $26.27 $26.50 $26.10 $26.10 $20.91 928
2018-10-17 $26.25 $26.25 $25.76 $25.76 $20.64 655
2018-10-16 $25.35 $25.35 $25.35 $25.35 $20.31 151
2018-10-15 $25.28 $25.35 $25.12 $25.35 $20.31 981
2018-10-12 $25.70 $25.70 $25.31 $25.35 $20.31 1,434
2018-10-11 $24.15 $24.88 $24.15 $24.88 $19.93 676
2018-10-10 $24.70 $24.70 $24.70 $24.70 $19.79 329
2018-10-09 $24.45 $24.84 $24.24 $24.84 $19.90 1,464
2018-10-08 $24.65 $25.00 $24.65 $25.00 $20.03 431
2018-10-05 $25.56 $25.56 $25.56 $25.56 $20.48 272
2018-10-04 $26.10 $26.10 $25.72 $25.78 $20.65 2,274
2018-10-03 $26.65 $26.65 $26.15 $26.15 $20.95 559
2018-10-02 $25.46 $25.50 $25.46 $25.50 $20.43 3,386
2018-10-01 $26.26 $26.30 $26.26 $26.30 $21.07 443
2018-09-28 $26.28 $26.63 $26.28 $26.63 $21.33 1,846
2018-09-27 $27.20 $27.20 $27.20 $27.20 $21.79 495
2018-09-26 $27.20 $27.20 $27.16 $27.16 $21.76 578
2018-09-25 $27.30 $27.37 $27.30 $27.37 $21.93 797
2018-09-24 $27.55 $27.55 $27.55 $27.55 $22.07 345
2018-09-21 $27.35 $27.56 $27.06 $27.56 $22.08 805
2018-09-20 $27.25 $27.25 $27.25 $27.25 $21.83 335
2018-09-19 $27.21 $27.25 $27.21 $27.25 $21.83 243
2018-09-18 $26.81 $26.81 $26.81 $26.81 $21.48 296
2018-09-17 $26.70 $26.75 $26.70 $26.75 $21.43 388
2018-09-14 $26.97 $27.15 $26.97 $27.15 $21.75 706
2018-09-13 $24.97 $25.59 $24.97 $25.58 $20.49 1,099
2018-09-12 $24.72 $24.72 $24.72 $24.72 $19.80 812
2018-09-11 $23.37 $23.70 $23.37 $23.53 $18.85 3,554
2018-09-10 $24.11 $24.11 $24.05 $24.05 $19.27 394
2018-09-07 $24.52 $24.55 $24.03 $24.55 $19.67 5,049
2018-09-06 $24.60 $24.60 $24.60 $24.60 $19.71 4,692
2018-09-05 $24.95 $24.95 $24.95 $24.95 $19.99 366
2018-09-04 $25.31 $25.35 $25.31 $25.35 $20.31 591
2018-08-31 $25.70 $25.85 $25.56 $25.56 $20.47 1,289
2018-08-30 $25.96 $26.00 $25.85 $25.85 $20.71 1,325
2018-08-29 $25.81 $26.30 $25.81 $26.30 $21.07 700
2018-08-28 $26.85 $26.90 $26.84 $26.84 $21.50 794
2018-08-27 $27.22 $27.22 $27.22 $27.22 $21.81 265
2018-08-24 $27.22 $27.22 $27.22 $27.22 $21.81 680
2018-08-23 $26.95 $26.95 $26.95 $26.95 $21.59 331
2018-08-22 $27.36 $27.40 $27.36 $27.40 $21.95 240
2018-08-21 $26.70 $26.70 $26.55 $26.55 $21.27 653
2018-08-20 $26.20 $26.20 $26.20 $26.20 $20.99 232
2018-08-17 $25.91 $26.20 $25.91 $26.20 $20.99 597
2018-08-16 $26.02 $26.02 $26.02 $26.02 $20.84 130
2018-08-15 $26.02 $26.02 $26.02 $26.02 $20.84 327
2018-08-14 $25.95 $26.02 $25.95 $26.02 $20.84 881
2018-08-13 $26.10 $26.10 $26.10 $26.10 $20.91 419
2018-08-10 $26.40 $26.40 $26.32 $26.32 $21.08 406
2018-08-09 $26.60 $26.60 $26.60 $26.60 $21.31 176
2018-08-08 $26.57 $26.60 $26.53 $26.60 $21.31 684
2018-08-07 $26.47 $26.47 $26.47 $26.47 $21.21 199
2018-08-06 $26.52 $26.52 $26.52 $26.52 $21.25 404
2018-08-03 $26.31 $26.31 $26.31 $26.31 $21.08 239
2018-08-02 $26.89 $26.89 $26.31 $26.31 $21.08 1,044
2018-08-01 $26.94 $27.09 $26.94 $27.06 $21.68 5,953
2018-07-31 $27.15 $27.41 $27.15 $27.34 $21.90 3,825
2018-07-30 $26.96 $27.00 $26.96 $27.00 $21.63 2,290
2018-07-27 $26.51 $26.59 $26.51 $26.59 $21.30 977
2018-07-26 $25.91 $25.95 $25.43 $25.91 $20.76 1,945
2018-07-25 $25.76 $25.80 $25.65 $25.65 $20.54 3,874
2018-07-24 $27.67 $27.67 $27.67 $27.67 $22.17 975
2018-07-23 $23.57 $23.85 $23.57 $23.82 $19.08 1,630
2018-07-20 $23.74 $23.74 $23.74 $23.74 $19.02 231
2018-07-19 $23.34 $23.34 $23.34 $23.34 $18.70 1,895
2018-07-18 $23.83 $23.83 $23.83 $23.83 $19.09 146
2018-07-17 $23.96 $24.00 $23.96 $24.00 $19.23 557
2018-07-16 $23.75 $23.75 $23.75 $23.75 $19.03 560
2018-07-13 $23.01 $23.01 $23.01 $23.01 $18.43 324
2018-07-12 $23.31 $23.35 $23.31 $23.35 $18.71 394
2018-07-11 $22.95 $23.13 $22.95 $23.13 $18.53 738
2018-07-10 $23.31 $23.31 $23.31 $23.31 $18.67 199
2018-07-09 $23.57 $23.57 $23.57 $23.57 $18.88 125
2018-07-06 $23.10 $23.10 $23.10 $23.10 $18.51 371
2018-07-05 $23.15 $23.15 $23.15 $23.15 $18.55 241
2018-07-03 $23.15 $23.15 $23.15 $23.15 $18.55 180
2018-07-02 $22.84 $22.90 $22.84 $22.90 $18.35 395
2018-06-29 $22.84 $22.84 $22.84 $22.84 $18.30 169
2018-06-28 $23.15 $23.23 $22.84 $22.84 $18.30 643
2018-06-27 $24.00 $24.00 $24.00 $24.00 $19.23 380
2018-06-26 $24.80 $24.80 $24.80 $24.80 $19.87 173
2018-06-25 $24.76 $24.80 $24.76 $24.80 $19.87 470
2018-06-22 $25.01 $25.01 $25.01 $25.01 $20.04 256
2018-06-21 $24.96 $24.96 $24.96 $24.96 $20.00 406
2018-06-20 $25.66 $25.66 $25.66 $25.66 $20.56 398
2018-06-19 $25.25 $25.25 $25.21 $25.21 $20.20 562
2018-06-18 $24.90 $25.46 $24.79 $25.46 $20.40 2,691
2018-06-15 $25.11 $25.11 $25.11 $25.11 $20.12 533
2018-06-14 $25.60 $25.60 $25.56 $25.60 $20.51 631
2018-06-13 $25.41 $25.45 $24.85 $24.85 $19.91 1,420
2018-06-12 $25.82 $25.86 $25.82 $25.86 $20.72 706
2018-06-11 $25.75 $25.88 $25.75 $25.87 $20.72 1,909
2018-06-08 $24.37 $24.60 $24.12 $24.12 $19.32 484
2018-06-07 $24.53 $24.55 $24.50 $24.55 $19.67 620
2018-06-06 $24.36 $24.40 $24.36 $24.40 $19.55 489
2018-06-05 $24.25 $24.25 $24.21 $24.25 $19.43 624
2018-06-04 $24.50 $24.50 $24.50 $24.50 $19.63 545
2018-06-01 $23.45 $23.45 $23.45 $23.45 $18.79 224
2018-05-31 $23.61 $23.61 $23.45 $23.45 $18.79 553
2018-05-30 $23.91 $23.91 $23.91 $23.91 $19.15 426
2018-05-29 $25.35 $25.35 $23.51 $23.51 $18.83 613
2018-05-25 $25.85 $26.26 $25.85 $26.26 $21.04 1,465
2018-05-24 $25.91 $25.95 $25.91 $25.95 $20.79 540
2018-05-23 $25.85 $25.98 $25.85 $25.98 $20.81 563
2018-05-22 $26.70 $26.70 $26.70 $26.70 $21.39 192
2018-05-21 $26.66 $26.70 $26.66 $26.70 $21.39 444
2018-05-18 $26.06 $26.06 $26.06 $26.06 $20.88 163
2018-05-17 $25.49 $25.70 $25.49 $25.70 $20.59 344
2018-05-16 $25.60 $25.67 $25.54 $25.54 $20.46 853
2018-05-15 $25.72 $25.72 $25.72 $25.72 $20.60 381
2018-05-14 $25.94 $25.94 $25.94 $25.94 $20.78 226
2018-05-11 $26.20 $26.20 $26.20 $26.20 $20.99 291
2018-05-10 $26.40 $26.86 $26.40 $26.86 $21.52 561
2018-05-09 $26.48 $26.85 $26.26 $26.85 $21.51 19,910
2018-05-08 $25.80 $25.80 $25.80 $25.80 $20.67 466
2018-05-07 $25.19 $25.70 $25.19 $25.40 $20.35 978
2018-05-04 $25.66 $25.70 $25.66 $25.70 $20.59 363
2018-05-03 $25.21 $26.24 $25.21 $26.24 $21.02 1,949
2018-05-02 $25.56 $25.56 $25.56 $25.56 $20.48 348
2018-05-01 $26.61 $26.65 $26.61 $26.65 $21.35 388
2018-04-30 $27.05 $28.02 $27.05 $27.88 $21.42 1,487
2018-04-27 $28.24 $28.24 $28.24 $28.24 $21.70 639
2018-04-26 $28.11 $28.11 $28.11 $28.11 $21.60 283
2018-04-25 $28.40 $28.40 $27.91 $27.91 $21.45 459
2018-04-24 $28.69 $28.69 $28.69 $28.69 $22.05 290
2018-04-23 $28.73 $28.73 $28.73 $28.73 $22.08 277
2018-04-20 $29.46 $29.46 $29.22 $29.46 $22.64 984
2018-04-19 $29.62 $29.66 $29.62 $29.66 $22.79 520
2018-04-18 $28.73 $28.73 $28.46 $28.46 $21.87 1,838
2018-04-17 $28.35 $28.35 $28.35 $28.35 $21.79 378
2018-04-16 $26.00 $26.26 $26.00 $26.26 $20.18 4,390
2018-04-13 $27.23 $27.23 $27.23 $27.23 $20.93 458
2018-04-12 $27.16 $27.23 $27.16 $27.23 $20.93 508
2018-04-11 $27.68 $27.70 $27.41 $27.70 $21.29 2,513
2018-04-10 $27.66 $27.66 $27.66 $27.66 $21.26 232
2018-04-09 $27.66 $27.66 $27.66 $27.66 $21.26 360
2018-04-06 $28.08 $28.08 $28.08 $28.08 $21.58 819
2018-04-05 $27.48 $27.56 $27.48 $27.55 $21.17 2,082
2018-04-04 $27.29 $27.35 $27.29 $27.35 $21.02 568
2018-04-03 $27.90 $27.90 $27.45 $27.75 $21.32 1,315
2018-04-02 $28.30 $28.76 $28.10 $28.71 $22.06 1,584
2018-03-29 $28.60 $28.84 $28.60 $28.84 $22.16 1,038
2018-03-28 $28.27 $28.31 $28.27 $28.31 $21.76 454
2018-03-27 $28.50 $28.52 $28.24 $28.52 $21.92 7,360
2018-03-26 $28.33 $28.45 $28.33 $28.45 $21.86 898
2018-03-22 $29.06 $29.10 $28.99 $28.99 $22.28 1,382
2018-03-21 $29.63 $29.64 $29.63 $29.64 $22.77 2,864
2018-03-20 $30.10 $30.15 $30.10 $30.15 $23.17 625
2018-03-19 $31.31 $31.31 $30.69 $31.02 $23.84 6,380
2018-03-16 $31.98 $32.04 $31.83 $31.97 $24.57 18,017
2018-03-15 $32.01 $32.52 $32.01 $32.52 $24.99 3,356
2018-03-14 $31.79 $31.79 $31.79 $31.79 $24.43 717
2018-03-12 $31.26 $31.30 $31.26 $31.30 $24.05 1,438
2018-03-09 $31.31 $31.31 $31.31 $31.31 $24.06 464
2018-03-08 $31.45 $31.45 $31.45 $31.45 $24.17 128
2018-03-07 $31.42 $31.45 $31.41 $31.45 $24.17 724
2018-03-06 $31.81 $31.81 $31.63 $31.63 $24.30 600
2018-03-05 $31.16 $31.16 $31.16 $31.16 $23.95 367
2018-03-02 $30.76 $30.76 $30.76 $30.76 $23.64 273
2018-03-01 $30.73 $30.76 $30.73 $30.76 $23.64 642
2018-02-28 $31.39 $31.50 $31.39 $31.46 $24.18 438
2018-02-27 $31.61 $31.61 $31.61 $31.61 $24.29 293
2018-02-26 $31.50 $31.61 $31.50 $31.61 $24.29 334
2018-02-23 $31.11 $31.11 $31.11 $31.11 $23.91 404
2018-02-22 $31.63 $31.63 $31.63 $31.63 $24.31 224
2018-02-21 $31.61 $31.85 $31.61 $31.63 $24.31 1,097
2018-02-20 $32.02 $32.02 $32.02 $32.02 $24.61 382
2018-02-16 $33.25 $33.25 $33.25 $33.25 $25.55 218
2018-02-15 $33.23 $33.25 $33.00 $33.25 $25.55 35,084
2018-02-14 $33.06 $33.06 $33.06 $33.06 $25.41 283
2018-02-13 $32.56 $32.93 $32.48 $32.93 $25.31 2,606
2018-02-12 $32.47 $32.47 $32.47 $32.47 $24.95 182
2018-02-09 $32.39 $32.51 $32.39 $32.47 $24.95 692
2018-02-08 $32.95 $32.95 $32.95 $32.95 $25.32 629
2018-02-07 $33.98 $33.98 $33.98 $33.98 $26.11 267
2018-02-06 $33.35 $34.30 $33.35 $34.30 $26.36 419
2018-02-05 $33.61 $33.64 $33.33 $33.33 $25.61 646
2018-02-02 $35.77 $35.77 $35.77 $35.77 $27.49 367
2018-02-01 $35.77 $35.77 $35.77 $35.77 $27.49 584
2018-01-31 $38.37 $38.37 $36.65 $36.65 $28.16 1,209
2018-01-30 $40.90 $40.90 $40.90 $40.90 $31.43 441
2018-01-29 $41.32 $41.32 $41.05 $41.08 $31.57 1,055
2018-01-26 $41.13 $41.13 $41.11 $41.11 $31.59 2,296
2018-01-25 $40.88 $40.98 $40.88 $40.98 $31.49 847
2018-01-24 $40.32 $40.98 $40.32 $40.98 $31.49 529
2018-01-23 $40.09 $40.25 $40.09 $40.25 $30.93 686
2018-01-22 $39.98 $40.00 $39.96 $40.00 $30.74 771
2018-01-19 $39.66 $39.86 $39.62 $39.86 $30.63 1,443
2018-01-18 $39.31 $39.41 $39.31 $39.41 $30.29 577
2018-01-17 $38.69 $38.69 $38.69 $38.69 $29.73 507
2018-01-16 $38.81 $38.97 $38.81 $38.97 $29.95 668
2018-01-12 $37.95 $37.95 $37.95 $37.95 $29.16 479
2018-01-11 $37.89 $37.89 $37.89 $37.89 $29.12 178
2018-01-10 $37.72 $37.74 $37.72 $37.74 $29.00 456
2018-01-09 $37.82 $37.90 $37.82 $37.90 $29.12 717
2018-01-08 $37.85 $37.91 $37.84 $37.91 $29.13 693
2018-01-05 $38.30 $38.34 $38.30 $38.34 $29.46 635
2018-01-04 $37.94 $37.94 $37.90 $37.94 $29.16 491
2018-01-03 $37.20 $37.24 $37.20 $37.24 $28.62 1,644
2018-01-02 $36.93 $36.93 $36.89 $36.89 $28.35 332
2017-12-29 $37.07 $37.20 $37.07 $37.20 $28.59 433
2017-12-28 $36.02 $36.02 $36.02 $36.02 $27.68 271
2017-12-27 $36.08 $36.08 $36.08 $36.08 $27.72 1,388
2017-12-26 $35.95 $35.95 $35.95 $35.95 $27.63 69
2017-12-22 $35.84 $35.95 $35.84 $35.95 $27.63 522
2017-12-21 $35.74 $35.74 $35.74 $35.74 $27.46 568
2017-12-20 $35.75 $35.75 $35.75 $35.75 $27.47 275
2017-12-19 $35.80 $35.80 $35.76 $35.76 $27.48 243
2017-12-18 $38.65 $38.65 $38.65 $38.65 $29.70 273
2017-12-15 $37.60 $37.90 $37.60 $37.86 $29.09 1,533
2017-12-14 $37.87 $37.87 $37.87 $37.87 $29.10 249
2017-12-13 $38.35 $38.35 $38.35 $38.35 $29.47 363
2017-12-12 $38.38 $38.42 $38.38 $38.42 $29.52 927
2017-12-11 $38.06 $38.06 $38.06 $38.06 $29.25 230
2017-12-08 $36.71 $36.71 $36.71 $36.71 $28.21 178
2017-12-07 $37.75 $37.75 $37.75 $37.75 $29.01 402
2017-12-06 $35.23 $35.23 $35.23 $35.23 $27.07 166
2017-12-05 $35.23 $35.23 $35.23 $35.23 $27.07 175
2017-12-04 $34.83 $35.23 $34.83 $35.23 $27.07 443
2017-12-01 $34.34 $34.41 $34.34 $34.41 $26.44 313
2017-11-30 $34.46 $34.46 $34.46 $34.46 $26.48 68
2017-11-29 $34.46 $34.46 $34.46 $34.46 $26.48 277
2017-11-28 $34.61 $34.61 $34.61 $34.61 $26.60 310
2017-11-27 $34.04 $34.04 $34.04 $34.04 $26.16 164
2017-11-24 $34.04 $34.04 $34.04 $34.04 $26.16 109
2017-11-22 $34.04 $34.04 $34.04 $34.04 $26.16 149
2017-11-21 $34.04 $34.04 $34.04 $34.04 $26.16 163
2017-11-20 $34.07 $34.07 $34.04 $34.04 $26.16 266
2017-11-17 $34.39 $34.39 $34.39 $34.39 $26.43 145
2017-11-16 $34.39 $34.39 $34.39 $34.39 $26.43 268
2017-11-15 $33.83 $33.83 $33.83 $33.83 $26.00 225
2017-11-14 $33.82 $33.83 $33.82 $33.83 $26.00 331
2017-11-13 $34.10 $34.10 $34.10 $34.10 $26.20 193
2017-11-10 $34.10 $34.10 $34.10 $34.10 $26.20 410
2017-11-09 $34.00 $34.35 $34.00 $34.35 $26.40 6,719
2017-11-08 $34.86 $34.96 $34.74 $34.76 $26.71 13,846
2017-11-07 $35.79 $35.79 $35.61 $35.61 $27.37 47,169
2017-11-06 $36.10 $36.20 $36.10 $36.20 $27.82 1,935

Intrum AB (ITJTY) News Headlines

Recent Intrum AB (ITJTY) News
Similar Companies to Intrum AB (ITJTY) 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.