Jeronimo Martins - S.G.P.S. S.A. (JRONY) Exchange: PINK

Data as of May 17, 2024

$44.71 ($0.74) 1.68%

Jeronimo Martins - S.G.P.S. S.A. - Daily Information
Click for more stock information on Jeronimo Martins - S.G.P.S. S.A..
Daily Information Data
Date May 17, 2024
Open $44.45
Previous Close $44.71
High $44.71
Low $44.45
Adjusted Open $44.45
Previous Adjusted Close $44.71
Adjusted High $44.71
Adjusted Low $44.45

Key People Jeronimo Martins - S.G.P.S. S.A.

Employee Position
Pedro Manuel de Castro Soares dos Santos Chairman & Chief Executive Officer
Ana Luisa Virginia Head-Finance & Data Privacy
Nuno Abrantes Head-Information Technology
Madalena Mena Head-Data Privacy
Bruno Trindade Head-Business Development
José Manuel da S. e C. Soares dos Santos Non-Executive Director
Artur Stefan Kirsten Non-Executive Director
Andrzej Szlezak Non-Executive Director
André Ribeiro de Faria Head-Marketing & Consumer
Joanna Peschak Head-Internal Audit
António José Pereira Head-Financial Control
Cláudia Falcão Head-Investor Relations
Marta Lopes Maia Head-Human Resources
João Nuno Magalhães Secretary
Carlos Miguel Martins Ferreira Head-Legal Affairs
Elizabeth Ann Bastoni Independent Non-Executive Director
María Ángela Holguín Cuéllar Independent Non-Executive Director
António Pedro de Carvalho Viana-Baptista Independent Non-Executive Director
Francisco Manuel Seixas da Costa Independent Non-Executive Director
Sérgio Tavares Rebelo Independent Non-Executive Director
Clara-Christina Streit Independent Non-Executive Director
Elizabeth Ann Bastoni Non-Executive Director
María Ángela Holguín Cuéllar Non-Executive Director
Clara-Christina Streit Non-Executive Director
André Ribeiro de Faria Head-Marketing & Customer
Historical Stock Data for Jeronimo Martins - S.G.P.S. S.A. (JRONY)
Date Open High Low Close Adj.Close Volume
2024-05-17 $44.45 $44.71 $44.45 $44.71 $44.71 5,905
2024-05-16 $44.07 $44.16 $43.86 $43.97 $43.97 3,196
2024-05-15 $43.79 $43.94 $43.75 $43.85 $43.85 4,305
2024-05-14 $43.35 $43.38 $43.17 $43.27 $43.27 32,268
2024-05-13 $42.79 $43.06 $42.75 $43.00 $43.00 15,312
2024-05-10 $43.93 $44.26 $43.88 $44.14 $42.74 22,917
2024-05-09 $42.85 $43.32 $42.85 $43.20 $41.82 4,376
2024-05-08 $42.48 $42.62 $42.30 $42.58 $41.23 5,446
2024-05-07 $42.53 $42.55 $42.14 $42.38 $41.03 20,767
2024-05-06 $42.28 $42.77 $42.28 $42.70 $41.34 8,337
2024-05-03 $41.88 $42.12 $41.84 $42.12 $42.12 5,163
2024-05-02 $41.45 $41.66 $41.15 $41.65 $41.65 4,482
2024-05-01 $41.02 $41.45 $41.02 $41.21 $41.21 3,714
2024-04-30 $41.41 $41.52 $41.13 $41.13 $41.13 16,913
2024-04-29 $41.96 $42.00 $41.70 $41.70 $41.70 24,101
2024-04-26 $40.73 $41.18 $40.64 $40.97 $40.97 8,453
2024-04-25 $39.48 $40.09 $39.26 $40.09 $40.09 8,244
2024-04-24 $39.97 $40.06 $39.73 $39.74 $39.74 10,918
2024-04-23 $40.25 $40.65 $40.22 $40.22 $40.22 20,843
2024-04-22 $38.63 $39.39 $38.63 $39.39 $39.39 16,186
2024-04-19 $37.99 $37.99 $37.70 $37.70 $37.70 8,461
2024-04-18 $38.32 $38.56 $37.97 $37.97 $37.97 18,304
2024-04-17 $38.00 $38.00 $37.56 $37.69 $37.69 16,361
2024-04-16 $38.11 $38.32 $38.06 $38.17 $38.17 32,900
2024-04-15 $38.65 $38.66 $38.18 $38.18 $38.18 13,412
2024-04-12 $38.79 $38.82 $38.65 $38.82 $38.82 8,792
2024-04-11 $40.09 $40.09 $39.51 $39.73 $39.73 25,372
2024-04-10 $39.27 $39.27 $39.07 $39.09 $39.09 15,886
2024-04-09 $39.77 $39.77 $39.58 $39.61 $39.61 32,517
2024-04-08 $39.32 $39.94 $39.32 $39.88 $39.88 23,423
2024-04-05 $38.59 $38.77 $38.44 $38.77 $38.77 27,364
2024-04-04 $39.73 $39.74 $39.27 $39.28 $39.28 28,789
2024-04-03 $39.88 $40.17 $39.88 $40.00 $40.00 20,698
2024-04-02 $39.71 $39.77 $39.49 $39.54 $39.54 138,802
2024-04-01 $39.36 $39.40 $39.04 $39.30 $39.30 28,351
2024-03-28 $39.93 $39.93 $39.56 $39.56 $39.56 114,800
2024-03-27 $39.75 $39.78 $39.50 $39.64 $39.64 19,015
2024-03-26 $40.31 $40.31 $39.96 $40.03 $40.03 41,800
2024-03-25 $40.22 $40.22 $40.03 $40.03 $40.03 18,927
2024-03-22 $40.23 $40.38 $40.09 $40.38 $40.38 8,265
2024-03-21 $41.48 $41.51 $40.82 $40.82 $40.82 8,182
2024-03-20 $41.03 $41.26 $40.89 $41.19 $41.19 11,562
2024-03-19 $41.03 $41.37 $41.03 $41.17 $41.17 27,105
2024-03-18 $41.17 $41.58 $41.09 $41.38 $41.38 10,834
2024-03-15 $41.36 $41.47 $41.07 $41.24 $41.24 16,042
2024-03-14 $41.56 $41.56 $41.29 $41.35 $41.35 16,836
2024-03-13 $42.24 $42.36 $42.06 $42.17 $42.17 17,697
2024-03-12 $43.54 $43.55 $43.42 $43.50 $43.50 15,811
2024-03-11 $43.28 $43.37 $42.92 $43.37 $43.37 10,100
2024-03-08 $43.87 $43.99 $43.86 $43.86 $43.86 3,227
2024-03-07 $43.20 $43.66 $43.14 $43.66 $43.66 4,944
2024-03-06 $46.65 $46.90 $46.40 $46.90 $46.90 17,697
2024-03-05 $46.53 $46.53 $46.08 $46.19 $46.19 4,503
2024-03-04 $46.83 $47.07 $46.83 $46.91 $46.91 4,245
2024-03-01 $47.15 $47.24 $47.00 $47.21 $47.21 3,767
2024-02-29 $47.82 $47.93 $47.76 $47.93 $47.93 7,216
2024-02-28 $47.88 $48.20 $47.88 $48.09 $48.09 4,513
2024-02-27 $47.74 $48.24 $47.74 $48.17 $48.17 3,686
2024-02-26 $47.84 $47.84 $47.59 $47.72 $47.72 3,795
2024-02-23 $48.04 $48.10 $47.93 $47.93 $47.93 5,037
2024-02-22 $46.45 $46.85 $46.45 $46.85 $46.85 1,880
2024-02-21 $47.11 $47.36 $47.11 $47.32 $47.32 8,714
2024-02-20 $47.48 $47.74 $47.46 $47.57 $47.57 3,565
2024-02-16 $46.54 $46.79 $46.54 $46.70 $46.70 1,565
2024-02-15 $46.40 $46.48 $46.21 $46.48 $46.48 6,298
2024-02-14 $46.21 $46.39 $46.08 $46.14 $46.14 6,436
2024-02-13 $46.74 $46.84 $46.45 $46.61 $46.61 6,244
2024-02-12 $47.00 $47.34 $47.00 $47.34 $47.34 4,192
2024-02-09 $47.07 $47.09 $46.99 $47.09 $47.09 2,275
2024-02-08 $46.92 $47.03 $46.84 $46.87 $46.87 2,630
2024-02-07 $47.75 $47.79 $47.38 $47.53 $47.53 4,655
2024-02-06 $48.45 $48.59 $48.19 $48.28 $48.28 4,768
2024-02-05 $48.77 $48.77 $48.18 $48.36 $48.36 9,739
2024-02-02 $48.07 $48.07 $47.89 $48.04 $48.04 2,904
2024-02-01 $46.03 $46.78 $46.02 $46.69 $46.69 2,993
2024-01-31 $45.72 $45.72 $45.64 $45.64 $45.64 1,694
2024-01-30 $45.23 $45.52 $45.17 $45.17 $45.17 6,274
2024-01-29 $44.82 $45.06 $44.80 $45.06 $45.06 5,649
2024-01-26 $45.50 $45.77 $45.46 $45.77 $45.77 3,400
2024-01-25 $45.19 $45.20 $44.80 $45.10 $45.10 2,744
2024-01-24 $45.98 $45.98 $45.53 $45.53 $45.53 4,320
2024-01-23 $44.91 $44.92 $44.71 $44.71 $44.71 6,184
2024-01-22 $45.23 $45.23 $44.82 $44.83 $44.83 9,022
2024-01-19 $45.59 $46.04 $45.58 $46.04 $46.04 19,780
2024-01-18 $45.88 $45.88 $45.58 $45.63 $45.63 19,129
2024-01-17 $45.69 $46.08 $45.69 $46.08 $46.08 15,667
2024-01-16 $46.32 $46.74 $46.30 $46.39 $46.39 55,761
2024-01-12 $46.08 $46.34 $45.74 $45.81 $45.81 111,224
2024-01-11 $49.86 $49.86 $48.60 $48.62 $48.62 60,559
2024-01-10 $49.12 $49.21 $48.69 $48.69 $48.69 4,569
2024-01-09 $48.45 $48.45 $48.03 $48.03 $48.03 1,833
2024-01-08 $49.03 $49.29 $48.97 $49.06 $49.06 4,836
2024-01-05 $48.29 $49.06 $48.29 $48.51 $48.51 3,443
2024-01-04 $48.61 $48.89 $48.52 $48.53 $48.53 3,579
2024-01-03 $49.43 $49.43 $48.29 $48.54 $48.54 2,779
2024-01-02 $50.59 $50.66 $50.34 $50.47 $50.47 51,501
2023-12-29 $51.12 $51.12 $50.74 $50.74 $50.74 29,891
2023-12-28 $51.53 $51.53 $51.19 $51.42 $51.42 2,812
2023-12-27 $51.20 $51.56 $51.20 $51.53 $51.53 2,993
2023-12-26 $50.97 $51.14 $50.79 $51.14 $51.14 4,203
2023-12-22 $50.83 $51.06 $50.58 $50.94 $50.94 8,495
2023-12-21 $51.05 $51.07 $50.74 $51.07 $51.07 2,465
2023-12-20 $50.62 $50.82 $50.62 $50.69 $50.69 4,340
2023-12-19 $50.27 $50.61 $50.03 $50.61 $50.61 3,328
2023-12-18 $49.96 $50.00 $49.61 $49.70 $49.70 74,144
2023-12-15 $50.24 $50.39 $49.90 $49.90 $49.90 43,921
2023-12-14 $51.78 $51.83 $51.46 $51.69 $51.69 5,008
2023-12-13 $50.86 $51.36 $50.67 $51.36 $51.36 6,370
2023-12-12 $50.64 $50.76 $50.64 $50.76 $50.76 3,287
2023-12-11 $50.40 $51.19 $50.40 $51.19 $51.19 7,977
2023-12-08 $50.80 $50.82 $50.51 $50.82 $50.82 3,962
2023-12-07 $50.97 $51.48 $50.73 $51.45 $51.45 2,374
2023-12-06 $51.29 $51.32 $50.90 $51.00 $51.00 1,828
2023-12-05 $50.82 $51.00 $50.72 $50.98 $50.98 3,462
2023-12-04 $51.26 $51.30 $50.79 $51.11 $51.11 5,694
2023-12-01 $49.65 $49.65 $49.32 $49.36 $49.36 2,180
2023-11-30 $49.02 $49.66 $49.02 $49.66 $49.66 7,554
2023-11-29 $49.85 $49.85 $49.25 $49.61 $49.61 2,074
2023-11-28 $48.78 $49.40 $48.73 $49.11 $49.11 4,841
2023-11-27 $48.46 $48.65 $48.36 $48.44 $48.44 8,164
2023-11-24 $48.00 $48.43 $47.97 $48.43 $48.43 9,379
2023-11-22 $47.35 $47.82 $47.28 $47.61 $47.61 26,225
2023-11-21 $48.08 $48.08 $47.80 $47.94 $47.94 8,778
2023-11-20 $47.69 $47.74 $47.55 $47.66 $47.66 2,513
2023-11-17 $47.39 $47.85 $47.39 $47.85 $47.85 3,119
2023-11-16 $48.08 $48.08 $47.71 $47.83 $47.83 6,600
2023-11-15 $48.16 $48.17 $47.99 $48.08 $48.08 6,880
2023-11-14 $48.85 $49.07 $48.77 $49.07 $49.07 6,916
2023-11-13 $47.68 $48.19 $47.68 $48.19 $48.19 7,059
2023-11-10 $47.36 $47.36 $46.98 $47.17 $47.17 8,577
2023-11-09 $47.58 $47.79 $47.42 $47.73 $47.73 8,407
2023-11-08 $47.70 $47.84 $47.57 $47.84 $47.84 7,888
2023-11-07 $48.26 $48.28 $47.77 $48.07 $48.07 9,737
2023-11-06 $48.67 $48.83 $48.62 $48.78 $48.78 4,627
2023-11-03 $48.36 $48.37 $48.04 $48.20 $48.20 3,379
2023-11-02 $47.23 $47.30 $47.06 $47.30 $47.30 3,110
2023-11-01 $46.35 $46.85 $46.35 $46.75 $46.75 2,471
2023-10-31 $46.27 $46.27 $45.88 $46.27 $46.27 15,761
2023-10-30 $46.11 $46.38 $45.82 $46.38 $46.38 14,452
2023-10-27 $46.72 $46.91 $46.61 $46.66 $46.66 4,262
2023-10-26 $46.28 $46.72 $46.11 $46.72 $46.72 5,437
2023-10-25 $42.51 $43.55 $42.32 $43.46 $43.46 7,176
2023-10-24 $43.05 $43.05 $42.52 $42.91 $42.91 29,571
2023-10-23 $43.48 $43.83 $43.48 $43.82 $43.82 6,589
2023-10-20 $43.40 $43.40 $43.12 $43.24 $43.24 5,675
2023-10-19 $43.70 $43.83 $43.66 $43.68 $43.68 8,040
2023-10-18 $43.38 $43.50 $43.30 $43.30 $43.30 22,818
2023-10-17 $42.12 $42.60 $42.10 $42.43 $42.43 68,082
2023-10-16 $42.15 $42.44 $42.15 $42.41 $42.41 5,993
2023-10-13 $41.33 $41.33 $40.88 $41.14 $41.14 3,735
2023-10-12 $41.87 $41.92 $41.31 $41.31 $41.31 8,105
2023-10-11 $42.99 $43.12 $42.73 $43.09 $43.09 10,763
2023-10-10 $41.64 $42.34 $41.56 $42.27 $42.27 20,670
2023-10-09 $41.49 $41.70 $41.15 $41.70 $41.70 7,383
2023-10-06 $41.80 $42.34 $41.71 $42.34 $42.34 10,621
2023-10-05 $43.00 $43.17 $42.57 $42.87 $42.87 10,928
2023-10-04 $43.48 $43.48 $43.03 $43.23 $43.23 18,362
2023-10-03 $43.91 $43.91 $43.29 $43.42 $43.42 25,616
2023-10-02 $44.66 $44.85 $44.50 $44.64 $44.64 4,528
2023-09-29 $45.09 $45.09 $44.77 $44.92 $44.92 2,578
2023-09-28 $44.73 $44.73 $44.40 $44.65 $44.65 20,388
2023-09-27 $45.14 $45.14 $44.54 $44.77 $44.77 29,466
2023-09-26 $45.57 $45.67 $45.45 $45.56 $45.56 21,352
2023-09-25 $45.10 $45.30 $44.76 $45.30 $45.30 4,094
2023-09-22 $45.91 $46.05 $45.56 $45.56 $45.56 5,750
2023-09-21 $45.29 $45.46 $45.08 $45.08 $45.08 1,664
2023-09-20 $46.01 $46.14 $45.66 $45.66 $45.66 2,870
2023-09-19 $45.65 $45.65 $45.33 $45.50 $45.50 13,902
2023-09-18 $45.76 $45.90 $45.58 $45.71 $45.71 3,863
2023-09-15 $46.03 $46.17 $45.60 $45.87 $45.87 4,892
2023-09-14 $46.64 $46.78 $46.64 $46.78 $46.78 1,752
2023-09-13 $47.00 $47.00 $46.40 $46.42 $46.42 2,798
2023-09-12 $46.91 $46.91 $46.65 $46.77 $46.77 7,158
2023-09-11 $47.28 $47.46 $47.13 $47.16 $47.16 8,651
2023-09-08 $46.60 $46.87 $46.59 $46.72 $46.72 6,222
2023-09-07 $46.36 $46.42 $45.88 $45.92 $45.92 6,214
2023-09-06 $46.63 $46.85 $46.48 $46.80 $46.80 12,159
2023-09-05 $47.81 $47.81 $47.10 $47.33 $47.33 18,552
2023-09-01 $49.72 $49.76 $49.32 $49.38 $49.38 4,096
2023-08-31 $51.02 $51.02 $50.68 $50.75 $50.75 5,548
2023-08-30 $51.56 $51.75 $51.56 $51.73 $51.73 1,167
2023-08-29 $51.53 $51.93 $51.53 $51.93 $51.93 3,153
2023-08-28 $51.27 $51.36 $51.27 $51.28 $51.28 6,846
2023-08-25 $51.73 $51.87 $51.51 $51.51 $51.51 10,669
2023-08-24 $50.95 $50.95 $50.79 $50.82 $50.82 3,494
2023-08-23 $50.74 $50.98 $50.74 $50.98 $50.98 2,710
2023-08-22 $51.07 $51.08 $50.64 $50.74 $50.74 7,441
2023-08-21 $51.67 $51.76 $51.56 $51.61 $51.61 5,573
2023-08-18 $50.53 $50.87 $50.50 $50.75 $50.75 14,956
2023-08-17 $52.12 $52.12 $51.36 $51.43 $51.43 2,833
2023-08-16 $52.51 $52.65 $52.36 $52.36 $52.36 5,302
2023-08-15 $52.76 $52.78 $52.38 $52.44 $52.44 6,443
2023-08-14 $52.44 $52.91 $52.37 $52.76 $52.76 5,722
2023-08-11 $52.85 $52.85 $52.41 $52.41 $52.41 1,564
2023-08-10 $53.17 $53.17 $53.17 $53.17 $53.17 855
2023-08-09 $52.97 $53.19 $52.97 $53.19 $53.19 1,365
2023-08-08 $53.23 $53.65 $53.23 $53.65 $53.65 5,847
2023-08-07 $52.99 $53.28 $52.99 $53.25 $53.25 2,713
2023-08-04 $52.85 $53.25 $52.79 $53.03 $53.03 2,226
2023-08-03 $53.10 $53.18 $52.96 $52.96 $52.96 2,672
2023-08-02 $53.21 $53.21 $53.14 $53.14 $53.14 1,725
2023-08-01 $53.84 $53.84 $53.73 $53.73 $53.73 2,039
2023-07-31 $54.42 $54.60 $54.26 $54.26 $54.26 3,331
2023-07-28 $55.06 $55.06 $54.71 $54.76 $54.76 1,313
2023-07-27 $55.42 $55.42 $54.42 $54.53 $54.53 6,867
2023-07-26 $58.47 $59.43 $58.29 $58.29 $58.29 7,612
2023-07-25 $58.67 $58.67 $58.58 $58.62 $58.62 1,766
2023-07-24 $59.49 $59.49 $59.49 $59.49 $59.49 505
2023-07-21 $59.69 $59.69 $59.40 $59.49 $59.49 3,121
2023-07-20 $59.62 $59.70 $59.62 $59.70 $59.70 1,271
2023-07-19 $59.32 $59.32 $58.91 $59.27 $59.27 2,261
2023-07-18 $58.76 $58.76 $58.76 $58.76 $58.76 1,180
2023-07-17 $57.95 $58.43 $57.95 $58.43 $58.43 1,600
2023-07-14 $57.89 $57.89 $57.67 $57.76 $57.76 2,757
2023-07-13 $57.89 $57.93 $57.84 $57.84 $57.84 1,342
2023-07-12 $57.12 $57.12 $57.12 $57.12 $57.12 776
2023-07-11 $55.93 $56.18 $55.92 $56.18 $56.18 3,908
2023-07-10 $56.41 $56.68 $56.41 $56.68 $56.68 1,191
2023-07-07 $55.72 $56.10 $55.72 $56.00 $56.00 1,493
2023-07-06 $56.07 $56.07 $55.65 $55.83 $55.83 2,363
2023-07-05 $56.21 $56.57 $56.21 $56.57 $56.57 1,517
2023-07-03 $55.56 $55.56 $55.56 $55.56 $55.56 556
2023-06-30 $55.29 $55.29 $55.11 $55.24 $55.24 1,643
2023-06-29 $54.80 $54.84 $54.72 $54.84 $54.84 2,140
2023-06-28 $55.33 $55.42 $55.26 $55.34 $55.34 2,566
2023-06-27 $55.70 $56.33 $55.70 $56.23 $56.23 6,513
2023-06-26 $55.38 $55.65 $55.38 $55.63 $55.63 2,081
2023-06-23 $55.10 $55.22 $55.09 $55.21 $55.21 1,705
2023-06-22 $54.95 $55.22 $54.95 $55.22 $55.22 1,393
2023-06-21 $55.23 $55.48 $55.01 $55.20 $55.20 2,667
2023-06-20 $55.38 $55.38 $55.12 $55.34 $55.34 2,696
2023-06-16 $55.79 $56.06 $55.79 $56.06 $56.06 1,082
2023-06-15 $55.19 $55.64 $55.09 $55.64 $55.64 2,034
2023-06-14 $53.90 $53.90 $53.49 $53.86 $53.86 2,468
2023-06-13 $53.89 $54.01 $53.69 $53.69 $53.69 5,887
2023-06-12 $52.74 $53.10 $52.74 $53.10 $53.10 3,664
2023-06-09 $52.19 $52.25 $51.87 $52.00 $52.00 4,194
2023-06-08 $52.10 $52.52 $52.10 $52.52 $52.52 1,509
2023-06-07 $51.89 $51.94 $51.28 $51.37 $51.37 2,062
2023-06-06 $51.27 $51.41 $51.27 $51.27 $51.27 2,260
2023-06-05 $50.87 $51.28 $50.86 $50.93 $50.93 3,088
2023-06-02 $51.51 $51.63 $51.47 $51.63 $51.63 1,891
2023-06-01 $50.69 $51.23 $50.69 $51.23 $51.23 2,693
2023-05-31 $48.40 $48.40 $47.96 $48.37 $48.37 6,550
2023-05-30 $48.91 $48.95 $48.78 $48.78 $48.78 1,987
2023-05-26 $48.25 $48.38 $48.23 $48.38 $48.38 1,446
2023-05-25 $48.10 $48.10 $48.00 $48.00 $48.00 1,237
2023-05-24 $48.42 $48.56 $48.39 $48.51 $48.51 1,221
2023-05-23 $49.19 $49.19 $48.96 $48.96 $48.96 2,179
2023-05-22 $49.55 $49.55 $49.28 $49.36 $49.36 3,253
2023-05-19 $49.03 $49.04 $48.99 $49.04 $49.04 2,099
2023-05-18 $48.93 $48.96 $48.88 $48.96 $48.96 896
2023-05-17 $48.71 $48.99 $48.71 $48.90 $48.90 1,640
2023-05-16 $49.52 $49.73 $49.47 $49.47 $49.47 3,834
2023-05-15 $49.19 $49.35 $49.14 $49.35 $49.35 3,004
2023-05-12 $49.90 $50.40 $49.90 $50.40 $49.19 2,216
2023-05-11 $49.99 $49.99 $49.72 $49.72 $48.53 875
2023-05-10 $49.84 $49.84 $49.84 $49.84 $48.65 659
2023-05-09 $50.61 $50.61 $50.52 $50.58 $49.37 1,024
2023-05-08 $50.68 $50.68 $50.48 $50.48 $49.27 1,374
2023-05-05 $50.34 $50.54 $50.34 $50.54 $49.33 599
2023-05-04 $50.45 $50.48 $50.31 $50.39 $49.18 1,801
2023-05-03 $50.12 $50.47 $49.97 $50.00 $48.80 1,149
2023-05-02 $50.30 $50.43 $50.29 $50.43 $49.22 2,254
2023-05-01 $50.00 $50.50 $50.00 $50.50 $49.29 4,038
2023-04-28 $50.67 $50.67 $50.52 $50.60 $50.60 1,698
2023-04-27 $49.63 $49.90 $49.63 $49.88 $49.88 2,505
2023-04-26 $48.16 $48.64 $48.16 $48.62 $48.62 1,121
2023-04-25 $48.12 $48.12 $47.65 $47.65 $47.65 785
2023-04-24 $48.09 $48.09 $48.09 $48.09 $48.09 1,286
2023-04-21 $48.27 $48.44 $48.27 $48.39 $48.39 1,416
2023-04-20 $48.24 $48.24 $48.00 $48.00 $48.00 1,765
2023-04-19 $48.82 $48.82 $48.82 $48.82 $48.82 887
2023-04-18 $48.07 $48.35 $48.07 $48.35 $48.35 1,395
2023-04-17 $47.13 $47.29 $46.95 $47.29 $47.29 1,349
2023-04-14 $47.15 $47.15 $47.01 $47.10 $47.10 3,340
2023-04-13 $47.16 $47.40 $47.16 $47.33 $47.33 3,635
2023-04-12 $47.38 $47.44 $47.38 $47.38 $47.38 1,425
2023-04-11 $46.45 $46.60 $46.45 $46.60 $46.60 2,278
2023-04-10 $45.54 $46.88 $45.42 $46.88 $46.88 2,188
2023-04-06 $46.37 $46.56 $46.37 $46.56 $46.56 1,435
2023-04-05 $46.32 $46.32 $45.90 $46.14 $46.14 1,515
2023-04-04 $46.99 $47.38 $46.99 $47.38 $47.38 4,611
2023-04-03 $46.22 $46.23 $46.22 $46.23 $46.23 4,330
2023-03-31 $47.04 $47.15 $46.92 $46.98 $46.98 3,317
2023-03-30 $46.02 $46.39 $46.02 $46.39 $46.39 3,545
2023-03-29 $44.85 $45.11 $44.85 $44.94 $44.94 4,054
2023-03-28 $44.43 $44.54 $44.40 $44.40 $44.40 4,343
2023-03-27 $43.89 $44.16 $43.78 $44.15 $44.15 7,757
2023-03-24 $43.08 $43.49 $43.01 $43.49 $43.49 3,561
2023-03-23 $43.57 $43.57 $42.65 $42.71 $42.71 2,430
2023-03-22 $44.00 $45.27 $44.00 $44.87 $44.87 5,357
2023-03-21 $45.71 $45.81 $45.56 $45.81 $45.81 1,947
2023-03-20 $44.21 $44.35 $44.21 $44.26 $44.26 2,013
2023-03-17 $43.36 $43.87 $43.26 $43.71 $43.71 3,393
2023-03-16 $43.67 $43.73 $43.67 $43.73 $43.73 1,531
2023-03-15 $42.25 $42.79 $42.25 $42.79 $42.79 2,645
2023-03-14 $43.05 $43.06 $42.87 $42.87 $42.87 4,489
2023-03-13 $42.75 $42.99 $42.70 $42.81 $42.81 10,203
2023-03-10 $42.44 $42.52 $42.38 $42.52 $42.52 2,097
2023-03-09 $41.77 $42.26 $41.77 $41.95 $41.95 2,863
2023-03-08 $41.11 $41.47 $41.10 $41.47 $41.47 2,948
2023-03-07 $41.62 $41.74 $41.14 $41.24 $41.24 11,657
2023-03-06 $41.35 $41.66 $41.35 $41.66 $41.66 4,646
2023-03-03 $41.66 $42.26 $41.61 $42.26 $42.26 3,437
2023-03-02 $41.45 $42.00 $41.39 $42.00 $42.00 13,016
2023-03-01 $41.45 $41.50 $41.22 $41.22 $41.22 13,000
2023-02-28 $41.18 $41.33 $41.00 $41.01 $41.01 23,967
2023-02-27 $41.38 $41.44 $41.21 $41.21 $41.21 13,573
2023-02-24 $40.50 $40.70 $40.41 $40.48 $40.48 8,972
2023-02-23 $41.08 $41.08 $40.80 $41.02 $41.02 6,399
2023-02-22 $41.63 $41.63 $41.12 $41.16 $41.16 6,422
2023-02-21 $41.52 $41.62 $41.31 $41.31 $41.31 3,745
2023-02-17 $43.35 $43.43 $43.35 $43.38 $43.38 2,578
2023-02-16 $42.70 $43.22 $42.70 $43.22 $43.22 2,329
2023-02-15 $42.15 $42.71 $42.15 $42.71 $42.71 11,457
2023-02-14 $41.49 $41.80 $41.45 $41.61 $41.61 6,668
2023-02-13 $41.39 $41.63 $41.39 $41.63 $41.63 5,751
2023-02-10 $40.94 $41.12 $40.88 $41.07 $41.07 3,118
2023-02-09 $41.91 $42.05 $41.55 $41.67 $41.67 8,236
2023-02-08 $41.50 $41.50 $41.00 $41.02 $41.02 4,219
2023-02-07 $41.67 $41.98 $41.54 $41.98 $41.98 5,890
2023-02-06 $42.15 $42.15 $41.79 $42.01 $42.01 5,005
2023-02-03 $42.35 $42.35 $42.20 $42.21 $42.21 2,492
2023-02-02 $42.69 $42.84 $42.53 $42.58 $42.58 4,266
2023-02-01 $42.51 $43.10 $42.36 $42.85 $42.85 6,467
2023-01-31 $43.33 $43.40 $43.19 $43.39 $43.39 21,840
2023-01-30 $43.72 $43.72 $43.54 $43.61 $43.61 2,356
2023-01-27 $43.99 $44.16 $43.98 $44.16 $44.16 2,018
2023-01-26 $43.79 $43.79 $43.54 $43.63 $43.63 2,374
2023-01-25 $43.36 $43.84 $43.36 $43.73 $43.73 2,447
2023-01-24 $43.52 $43.52 $43.25 $43.25 $43.25 2,887
2023-01-23 $43.88 $44.24 $43.88 $43.98 $43.98 1,347
2023-01-20 $43.28 $43.40 $43.28 $43.40 $43.40 1,761
2023-01-19 $42.86 $43.09 $42.86 $43.01 $43.01 2,622
2023-01-18 $43.89 $44.01 $43.88 $44.00 $44.00 2,499
2023-01-17 $43.77 $43.77 $43.70 $43.70 $43.70 1,043
2023-01-13 $44.10 $44.11 $43.96 $44.07 $44.07 4,195
2023-01-12 $46.01 $46.01 $45.78 $45.78 $45.78 2,523
2023-01-11 $45.98 $46.02 $45.85 $45.91 $45.91 3,223
2023-01-10 $46.11 $46.11 $45.82 $45.99 $45.99 2,875
2023-01-09 $46.37 $46.37 $46.09 $46.13 $46.13 1,492
2023-01-06 $44.63 $45.49 $44.29 $45.49 $45.49 2,881
2023-01-05 $44.15 $44.27 $44.06 $44.06 $44.06 3,234
2023-01-04 $44.47 $44.48 $44.10 $44.33 $44.33 5,484
2023-01-03 $43.18 $43.18 $42.92 $42.94 $42.94 2,544
2022-12-30 $43.44 $43.44 $43.00 $43.08 $43.08 2,027
2022-12-29 $43.41 $43.45 $43.31 $43.45 $43.45 1,729
2022-12-28 $43.13 $43.13 $42.80 $42.80 $42.80 3,273
2022-12-27 $43.48 $43.48 $43.20 $43.31 $43.31 4,911
2022-12-23 $43.74 $43.74 $43.66 $43.66 $43.66 1,321
2022-12-22 $43.74 $43.87 $43.65 $43.84 $43.84 5,644
2022-12-21 $43.62 $43.76 $43.62 $43.70 $43.70 3,632
2022-12-20 $43.60 $43.83 $43.48 $43.63 $43.63 7,263
2022-12-19 $43.24 $43.24 $42.91 $43.05 $43.05 4,788
2022-12-16 $42.61 $42.63 $42.52 $42.63 $42.63 3,684
2022-12-15 $43.74 $43.74 $43.39 $43.57 $43.57 2,209
2022-12-14 $43.75 $43.97 $43.75 $43.97 $43.97 1,273
2022-12-13 $43.99 $43.99 $43.37 $43.51 $43.51 2,531
2022-12-12 $43.04 $43.32 $43.04 $43.13 $43.13 1,678
2022-12-09 $43.16 $43.31 $43.16 $43.31 $43.31 1,826
2022-12-08 $43.26 $43.44 $43.17 $43.22 $43.22 7,911
2022-12-07 $43.78 $43.89 $43.22 $43.22 $43.22 5,559
2022-12-06 $43.38 $43.38 $42.79 $43.00 $43.00 5,239
2022-12-05 $43.71 $43.96 $43.58 $43.60 $43.60 4,302
2022-12-02 $44.69 $45.00 $44.68 $44.77 $44.77 7,128
2022-12-01 $45.37 $45.47 $45.21 $45.42 $45.42 9,045
2022-11-30 $44.15 $44.37 $43.67 $44.37 $44.37 48,878
2022-11-29 $44.15 $44.52 $44.13 $44.13 $44.13 5,126
2022-11-28 $44.60 $44.60 $44.16 $44.26 $44.26 3,633
2022-11-25 $43.93 $44.38 $43.93 $44.38 $44.38 1,431
2022-11-23 $43.44 $43.73 $43.37 $43.58 $43.58 3,790
2022-11-22 $43.51 $44.18 $43.31 $43.41 $43.41 4,281
2022-11-21 $42.19 $42.48 $42.14 $42.30 $42.30 4,710
2022-11-18 $42.24 $42.29 $42.08 $42.08 $42.08 5,280
2022-11-17 $41.96 $42.10 $41.89 $41.89 $41.89 3,103
2022-11-16 $42.57 $42.57 $42.32 $42.54 $42.54 1,870
2022-11-15 $43.09 $43.58 $42.37 $42.86 $42.86 7,034
2022-11-14 $42.90 $42.91 $42.46 $42.60 $42.60 3,882
2022-11-11 $42.09 $42.33 $41.60 $41.83 $41.83 4,742
2022-11-10 $41.85 $43.25 $41.85 $42.48 $42.48 4,881
2022-11-09 $42.19 $42.40 $42.06 $42.09 $42.09 21,290
2022-11-08 $41.68 $42.07 $41.68 $41.99 $41.99 16,797
2022-11-07 $41.72 $42.67 $41.53 $41.70 $41.70 6,598
2022-11-04 $41.01 $41.98 $40.84 $41.51 $41.51 17,332
2022-11-03 $40.15 $41.34 $40.15 $41.34 $41.34 21,037
2022-11-02 $41.52 $41.98 $40.56 $41.78 $41.78 17,953
2022-11-01 $42.10 $43.30 $41.66 $42.49 $42.49 14,908
2022-10-31 $41.56 $42.45 $41.10 $42.04 $42.04 10,636
2022-10-28 $41.41 $41.48 $40.90 $41.04 $41.04 9,414
2022-10-27 $40.78 $41.31 $40.45 $40.49 $40.49 4,245
2022-10-26 $42.56 $45.00 $42.48 $45.00 $45.00 2,832
2022-10-25 $42.32 $43.64 $42.32 $43.03 $43.03 16,125
2022-10-24 $41.20 $42.27 $41.15 $42.05 $42.05 7,980
2022-10-21 $39.83 $40.50 $39.72 $40.44 $40.44 10,618
2022-10-20 $38.80 $40.00 $38.63 $38.99 $38.99 5,296
2022-10-19 $38.73 $39.72 $37.91 $38.27 $38.27 11,909
2022-10-18 $38.50 $38.78 $38.31 $38.37 $38.37 23,944
2022-10-17 $38.27 $39.30 $38.27 $38.27 $38.27 11,310
2022-10-14 $37.95 $38.20 $37.05 $37.77 $37.77 28,267
2022-10-13 $36.57 $37.99 $36.57 $37.20 $37.20 29,654
2022-10-12 $36.41 $36.93 $35.84 $35.99 $35.99 13,396
2022-10-11 $36.77 $38.45 $35.06 $35.06 $35.06 36,447
2022-10-10 $36.11 $36.97 $35.66 $35.70 $35.70 11,329
2022-10-07 $36.73 $38.09 $35.94 $36.01 $36.01 9,394
2022-10-06 $37.13 $38.06 $36.83 $36.86 $36.86 18,329
2022-10-05 $37.31 $38.20 $37.02 $37.45 $37.45 16,080
2022-10-04 $38.53 $40.23 $38.53 $38.89 $38.89 56,952
2022-10-03 $37.32 $38.51 $36.72 $37.00 $37.00 14,832
2022-09-30 $37.41 $38.27 $36.53 $37.00 $37.00 35,751
2022-09-29 $37.59 $39.40 $37.40 $37.73 $37.73 42,225
2022-09-28 $39.89 $40.92 $39.68 $40.64 $40.64 17,091
2022-09-27 $41.25 $42.02 $40.48 $42.00 $42.00 46,773
2022-09-26 $40.51 $41.14 $39.86 $40.69 $40.69 12,708
2022-09-23 $41.57 $42.12 $40.77 $40.82 $40.82 7,062
2022-09-22 $43.44 $43.44 $42.61 $42.97 $42.97 5,661
2022-09-21 $43.35 $43.65 $42.38 $42.40 $42.40 8,449
2022-09-20 $44.45 $44.56 $43.70 $44.40 $44.40 5,453
2022-09-19 $44.90 $46.28 $44.90 $45.83 $45.83 2,290
2022-09-16 $44.71 $44.71 $44.18 $44.57 $44.57 8,700
2022-09-15 $45.29 $45.48 $45.27 $45.27 $45.27 5,870
2022-09-14 $46.25 $46.25 $45.78 $45.94 $45.94 2,356
2022-09-13 $46.59 $46.69 $46.00 $46.00 $46.00 5,650
2022-09-12 $46.45 $48.42 $46.40 $46.94 $46.94 4,228
2022-09-09 $44.76 $45.19 $44.61 $44.95 $44.95 8,777
2022-09-08 $44.19 $45.41 $43.99 $44.68 $44.68 9,751
2022-09-07 $44.28 $45.22 $44.07 $44.82 $44.82 5,018
2022-09-06 $43.92 $44.88 $43.40 $43.61 $43.61 11,996
2022-09-02 $44.00 $44.40 $43.26 $43.57 $43.57 5,464
2022-09-01 $44.00 $44.52 $43.18 $44.51 $44.51 3,697
2022-08-31 $45.30 $45.30 $44.10 $44.25 $44.25 10,113
2022-08-30 $43.08 $45.08 $43.07 $44.04 $44.04 4,884
2022-08-29 $44.45 $45.31 $44.11 $44.71 $44.71 3,133
2022-08-26 $46.00 $46.00 $45.00 $45.67 $45.67 6,634
2022-08-25 $45.27 $45.67 $45.27 $45.58 $45.58 3,197
2022-08-24 $45.61 $45.61 $45.34 $45.59 $45.59 3,019
2022-08-23 $45.47 $46.54 $45.10 $45.39 $45.39 4,820
2022-08-22 $46.11 $46.32 $46.11 $46.16 $46.16 48,956
2022-08-19 $46.20 $46.33 $46.17 $46.31 $46.31 1,523
2022-08-18 $46.63 $46.98 $46.13 $46.18 $46.18 3,857
2022-08-17 $46.41 $46.82 $46.38 $46.40 $46.40 2,469
2022-08-16 $45.21 $45.71 $45.15 $45.50 $45.50 3,155
2022-08-15 $46.17 $46.54 $46.02 $46.38 $46.38 3,030
2022-08-12 $46.26 $47.29 $46.14 $47.29 $47.29 2,021
2022-08-11 $46.50 $47.79 $46.50 $47.00 $47.00 1,701
2022-08-10 $46.49 $46.88 $46.18 $46.63 $46.63 10,306
2022-08-09 $46.08 $47.22 $46.08 $47.22 $47.22 7,634
2022-08-08 $45.55 $46.10 $45.34 $45.34 $45.34 1,686
2022-08-05 $45.61 $45.67 $45.61 $45.62 $45.62 3,696
2022-08-04 $45.95 $47.11 $45.86 $46.61 $46.61 7,964
2022-08-03 $45.42 $46.28 $45.22 $46.28 $46.28 5,914
2022-08-02 $46.35 $46.37 $45.77 $45.77 $45.77 5,679
2022-08-01 $47.76 $47.76 $46.37 $46.81 $46.81 8,277
2022-07-29 $46.05 $46.89 $46.02 $46.89 $46.89 6,550
2022-07-28 $46.68 $47.26 $46.68 $47.26 $47.26 2,837
2022-07-27 $46.00 $47.62 $45.75 $46.99 $46.99 6,632
2022-07-26 $43.43 $44.31 $43.43 $43.70 $43.70 7,500
2022-07-25 $43.75 $44.85 $43.75 $44.41 $44.41 5,478
2022-07-22 $43.55 $43.63 $43.28 $43.54 $43.54 7,155
2022-07-21 $43.32 $44.20 $43.32 $43.40 $43.40 2,371
2022-07-20 $43.78 $44.66 $42.45 $42.71 $42.71 21,029
2022-07-19 $43.97 $44.92 $43.70 $43.85 $43.85 8,472
2022-07-18 $43.18 $43.95 $42.78 $42.78 $42.78 26,058
2022-07-15 $42.61 $42.93 $42.25 $42.68 $42.68 4,829
2022-07-14 $40.33 $40.99 $40.29 $40.80 $40.80 11,719
2022-07-13 $40.76 $41.55 $40.70 $41.31 $41.31 7,285
2022-07-12 $41.59 $41.81 $41.17 $41.39 $41.39 10,328
2022-07-11 $41.69 $41.96 $41.66 $41.85 $41.85 2,434
2022-07-08 $42.92 $43.31 $42.87 $42.92 $42.92 5,934
2022-07-07 $42.76 $42.93 $42.72 $42.83 $42.83 13,727
2022-07-06 $43.30 $44.36 $43.30 $44.02 $44.02 27,234
2022-07-05 $43.50 $44.07 $43.17 $44.07 $44.07 16,595
2022-07-01 $43.63 $44.91 $43.54 $44.89 $44.89 4,346
2022-06-30 $43.41 $44.45 $43.41 $44.01 $44.01 6,659
2022-06-29 $43.61 $44.70 $43.61 $43.94 $43.94 6,966
2022-06-28 $42.73 $43.10 $42.60 $43.10 $43.10 12,542
2022-06-27 $42.49 $42.60 $41.93 $41.98 $41.98 28,758
2022-06-24 $41.15 $42.10 $41.15 $41.40 $41.40 4,027
2022-06-23 $40.71 $41.26 $40.31 $40.91 $40.91 8,056
2022-06-22 $39.45 $40.43 $39.42 $40.36 $40.36 16,447
2022-06-21 $38.91 $39.62 $38.75 $38.78 $38.78 12,570
2022-06-17 $38.86 $39.51 $38.71 $38.72 $38.72 13,411
2022-06-16 $38.87 $39.65 $38.65 $39.34 $39.34 26,125
2022-06-15 $39.69 $40.52 $39.18 $39.90 $39.90 23,798
2022-06-14 $39.65 $40.59 $39.05 $39.75 $39.75 44,169
2022-06-13 $39.50 $40.15 $39.25 $40.02 $40.02 17,355
2022-06-10 $38.80 $39.86 $37.99 $38.98 $38.98 53,281
2022-06-09 $40.53 $40.60 $39.28 $39.28 $39.28 3,624
2022-06-08 $40.40 $40.42 $40.00 $40.02 $40.02 13,229
2022-06-07 $39.90 $41.06 $39.70 $40.27 $40.27 19,101
2022-06-06 $40.77 $40.98 $40.29 $40.98 $40.98 12,154
2022-06-03 $40.65 $41.26 $40.53 $40.90 $40.90 10,842
2022-06-02 $40.17 $40.87 $40.10 $40.66 $40.66 13,243
2022-06-01 $40.51 $41.05 $39.97 $41.05 $41.05 20,110
2022-05-31 $40.78 $41.40 $40.74 $41.09 $41.09 5,686
2022-05-27 $41.43 $41.79 $41.20 $41.57 $41.57 5,242
2022-05-26 $41.56 $41.86 $41.06 $41.06 $41.06 7,816
2022-05-25 $40.76 $41.41 $40.22 $41.41 $41.41 37,564
2022-05-24 $40.91 $41.34 $40.61 $41.32 $41.32 72,333
2022-05-23 $39.49 $40.35 $39.49 $39.90 $39.90 5,933
2022-05-20 $38.71 $39.01 $38.23 $38.65 $38.65 6,985
2022-05-19 $38.47 $39.52 $38.27 $38.91 $38.91 6,263
2022-05-18 $39.05 $39.05 $37.45 $37.45 $37.45 9,512
2022-05-17 $40.68 $40.95 $39.46 $40.25 $40.25 18,240
2022-05-16 $38.90 $40.44 $38.90 $39.85 $39.85 8,535
2022-05-13 $40.84 $40.84 $40.30 $40.58 $38.97 6,794
2022-05-12 $40.17 $40.24 $38.98 $40.11 $38.52 5,553
2022-05-11 $41.10 $41.50 $40.58 $40.58 $38.97 2,193
2022-05-10 $40.82 $40.93 $40.53 $40.53 $38.92 9,968
2022-05-09 $40.96 $41.85 $40.63 $40.90 $39.27 14,442
2022-05-06 $41.86 $42.60 $41.70 $42.05 $40.38 16,245
2022-05-05 $43.57 $43.78 $42.30 $43.00 $41.29 12,205
2022-05-04 $42.40 $44.30 $41.63 $42.35 $40.67 9,579
2022-05-03 $42.73 $43.39 $41.89 $43.28 $41.56 16,234
2022-05-02 $41.84 $42.89 $41.02 $42.58 $40.89 7,174
2022-04-29 $42.34 $42.70 $41.69 $42.49 $40.80 8,785
2022-04-28 $43.85 $44.46 $42.97 $44.00 $42.25 10,457
2022-04-27 $43.21 $44.11 $43.00 $43.51 $41.78 31,754
2022-04-26 $44.20 $44.20 $43.48 $44.01 $42.26 1,725
2022-04-25 $43.96 $44.01 $43.40 $44.01 $42.26 1,725
2022-04-22 $43.85 $44.35 $43.83 $44.10 $42.35 4,825
2022-04-21 $43.93 $43.98 $43.30 $43.47 $41.74 1,872
2022-04-20 $45.67 $45.67 $45.06 $45.30 $43.50 1,373
2022-04-19 $45.19 $45.55 $44.95 $45.10 $43.31 2,929
2022-04-18 $43.71 $45.37 $43.07 $44.41 $42.64 1,566
2022-04-14 $44.35 $44.96 $44.16 $44.16 $42.40 1,746
2022-04-13 $45.89 $46.40 $45.08 $46.40 $44.56 2,547
2022-04-12 $46.47 $47.27 $46.12 $46.26 $44.42 1,653
2022-04-11 $47.54 $48.59 $47.44 $47.44 $45.55 1,723
2022-04-08 $47.45 $48.40 $47.21 $48.25 $46.33 1,347
2022-04-07 $46.63 $47.75 $46.63 $47.75 $45.85 1,617
2022-04-06 $46.86 $47.72 $46.76 $47.19 $45.31 1,018
2022-04-05 $47.31 $48.11 $46.36 $48.04 $46.13 3,811
2022-04-04 $47.82 $48.02 $47.82 $48.02 $46.11 1,811
2022-04-01 $46.77 $46.80 $46.77 $46.80 $44.94 1,600
2022-03-31 $49.51 $49.51 $49.51 $49.51 $47.54 590
2022-03-30 $48.26 $49.96 $48.26 $49.71 $47.73 1,123
2022-03-29 $48.39 $48.93 $47.06 $47.15 $45.28 3,065
2022-03-28 $46.64 $46.93 $46.64 $46.72 $44.86 821
2022-03-25 $45.42 $47.09 $45.42 $46.59 $44.74 1,400
2022-03-24 $45.61 $45.89 $45.52 $45.89 $44.07 2,296
2022-03-23 $44.57 $44.91 $44.57 $44.70 $42.92 771
2022-03-22 $44.61 $46.27 $44.61 $45.20 $43.40 2,072
2022-03-21 $44.02 $45.50 $43.70 $43.70 $41.96 2,051
2022-03-18 $43.04 $43.49 $43.04 $43.49 $41.76 2,963
2022-03-17 $43.23 $44.41 $43.23 $44.41 $42.64 1,578
2022-03-16 $43.72 $44.15 $42.96 $44.15 $42.39 1,442
2022-03-15 $42.64 $43.15 $42.63 $43.15 $41.43 2,958
2022-03-14 $42.25 $43.43 $42.12 $43.43 $41.70 2,096
2022-03-11 $41.36 $42.39 $41.15 $41.83 $40.17 3,540
2022-03-10 $41.61 $41.64 $40.65 $41.12 $39.49 1,964
2022-03-09 $42.72 $44.19 $42.72 $42.74 $41.04 2,333
2022-03-08 $41.10 $41.10 $40.20 $40.65 $39.03 17,268
2022-03-07 $41.83 $41.93 $40.52 $40.71 $39.09 8,087
2022-03-04 $41.65 $41.65 $40.91 $40.91 $39.28 2,580
2022-03-03 $43.39 $44.22 $42.43 $44.12 $42.36 9,314
2022-03-02 $42.48 $44.24 $42.48 $42.69 $40.99 8,568
2022-03-01 $44.19 $45.98 $43.41 $43.81 $42.07 13,917
2022-02-28 $43.17 $43.97 $42.93 $43.81 $42.07 4,349
2022-02-25 $43.81 $43.89 $43.76 $43.76 $42.02 10,338
2022-02-24 $41.51 $42.40 $41.10 $41.85 $40.19 3,276
2022-02-23 $43.90 $44.98 $43.37 $44.97 $43.18 4,615
2022-02-22 $44.13 $44.98 $43.81 $43.81 $42.07 8,173
2022-02-18 $45.20 $45.20 $45.20 $45.20 $43.40 803
2022-02-17 $47.02 $47.02 $45.17 $45.55 $43.74 5,415
2022-02-16 $44.63 $46.58 $44.63 $46.58 $44.73 1,408
2022-02-15 $45.89 $46.59 $45.14 $45.15 $43.36 1,280
2022-02-14 $43.76 $44.78 $43.76 $44.66 $42.88 1,217
2022-02-11 $44.75 $45.50 $44.36 $44.40 $42.63 3,130
2022-02-10 $45.34 $45.90 $45.14 $45.86 $44.04 2,468
2022-02-09 $46.36 $46.36 $45.33 $45.45 $43.64 5,752
2022-02-08 $47.00 $47.00 $45.86 $46.06 $44.23 1,951
2022-02-07 $46.30 $47.08 $46.30 $47.08 $45.21 1,577
2022-02-04 $46.43 $47.15 $46.43 $47.15 $45.27 3,102
2022-02-03 $48.18 $48.18 $47.41 $47.41 $45.53 2,466
2022-02-02 $50.00 $50.00 $48.55 $48.92 $46.98 5,441
2022-02-01 $49.19 $49.19 $48.60 $49.05 $47.10 8,731
2022-01-31 $48.80 $49.48 $48.22 $49.20 $47.24 4,400
2022-01-28 $48.30 $48.75 $47.90 $48.50 $46.57 8,437
2022-01-27 $48.18 $48.18 $47.00 $48.01 $46.10 10,424
2022-01-26 $47.79 $48.01 $46.53 $47.00 $45.13 13,095
2022-01-25 $46.69 $46.86 $46.68 $46.84 $44.98 1,542
2022-01-24 $47.21 $47.86 $46.94 $47.86 $45.96 4,614
2022-01-21 $48.51 $48.54 $47.71 $48.49 $46.57 3,554
2022-01-20 $49.61 $49.61 $48.49 $48.49 $46.56 6,462
2022-01-19 $49.71 $50.01 $49.54 $50.01 $48.02 944
2022-01-18 $48.68 $49.16 $48.68 $48.97 $47.02 1,735
2022-01-14 $49.29 $49.29 $48.32 $48.32 $46.40 1,034
2022-01-13 $49.62 $49.62 $49.62 $49.62 $47.65 591
2022-01-12 $48.40 $48.40 $48.40 $48.40 $46.48 270
2022-01-11 $47.92 $48.40 $47.26 $48.40 $46.48 1,321
2022-01-10 $48.04 $48.04 $48.04 $48.04 $46.13 245
2022-01-07 $48.04 $48.04 $48.04 $48.04 $46.13 1,196
2022-01-06 $47.55 $47.55 $47.55 $47.55 $45.66 662
2022-01-05 $47.86 $47.96 $47.86 $47.96 $46.05 1,386
2022-01-04 $46.40 $47.31 $46.40 $47.31 $45.43 1,382
2022-01-03 $46.37 $46.47 $46.00 $46.00 $44.17 1,372
2021-12-31 $46.74 $46.74 $45.35 $46.71 $44.85 1,341
2021-12-30 $45.68 $45.68 $45.68 $45.68 $43.86 1,680
2021-12-29 $45.96 $46.00 $45.84 $46.00 $44.17 965
2021-12-28 $45.38 $45.78 $45.33 $45.78 $43.96 1,529
2021-12-27 $45.80 $46.13 $44.93 $46.13 $44.30 998
2021-12-23 $46.68 $46.89 $45.48 $46.89 $45.03 2,139
2021-12-22 $46.41 $46.60 $46.41 $46.60 $44.75 1,286
2021-12-21 $46.81 $46.81 $45.60 $46.63 $44.78 27,249
2021-12-20 $46.49 $46.49 $46.49 $46.49 $44.64 484
2021-12-17 $46.77 $46.77 $45.01 $46.49 $44.64 1,553
2021-12-16 $45.68 $46.60 $45.68 $46.01 $44.18 770
2021-12-15 $46.60 $46.60 $45.44 $45.44 $43.63 750
2021-12-14 $45.93 $45.93 $45.93 $45.93 $44.10 178
2021-12-13 $47.44 $47.82 $45.93 $45.93 $44.10 2,143
2021-12-10 $45.90 $46.08 $45.55 $46.08 $44.25 8,382
2021-12-09 $45.71 $46.21 $45.31 $45.31 $43.51 65,750
2021-12-08 $46.33 $46.33 $44.76 $44.83 $43.05 30,271
2021-12-07 $44.80 $45.41 $44.54 $45.40 $43.60 10,998
2021-12-06 $45.39 $45.40 $44.10 $45.40 $43.60 5,274
2021-12-03 $43.55 $44.75 $43.40 $43.40 $41.67 2,359
2021-12-02 $43.27 $44.06 $43.27 $44.06 $42.31 2,522
2021-12-01 $43.98 $43.98 $43.38 $43.38 $41.66 1,557
2021-11-30 $43.41 $44.04 $43.04 $44.01 $42.26 6,706
2021-11-29 $43.53 $44.51 $43.42 $43.73 $41.99 4,932
2021-11-26 $43.82 $43.82 $43.82 $43.82 $42.08 1,692
2021-11-24 $44.00 $44.00 $44.00 $44.00 $42.25 917
2021-11-23 $43.91 $43.99 $43.91 $43.99 $42.24 1,197
2021-11-22 $43.93 $44.71 $43.93 $44.71 $42.93 2,132
2021-11-19 $43.65 $44.05 $43.65 $43.76 $42.02 6,513
2021-11-18 $44.00 $44.00 $43.43 $43.43 $41.70 4,442
2021-11-17 $43.96 $44.52 $43.69 $44.52 $42.75 3,948
2021-11-16 $43.51 $43.67 $43.18 $43.18 $41.46 37,589
2021-11-15 $49.34 $49.34 $46.00 $46.50 $44.65 27,772
2021-11-12 $48.64 $48.78 $48.12 $48.13 $46.22 1,381
2021-11-11 $48.22 $48.22 $48.22 $48.22 $46.30 361
2021-11-10 $48.04 $48.42 $47.77 $48.22 $46.30 1,686
2021-11-09 $48.03 $48.23 $48.03 $48.23 $46.31 1,764
2021-11-08 $46.19 $46.55 $46.19 $46.55 $44.70 820
2021-11-05 $46.04 $46.04 $45.92 $45.92 $44.09 1,120
2021-11-04 $46.24 $46.34 $46.23 $46.34 $44.50 2,698
2021-11-03 $45.89 $46.42 $45.52 $45.52 $43.71 2,892
2021-11-02 $46.17 $46.17 $45.79 $45.79 $43.97 1,209
2021-11-01 $46.00 $46.70 $46.00 $46.70 $44.84 8,866
2021-10-29 $46.03 $46.03 $45.50 $45.69 $43.87 2,437
2021-10-28 $46.04 $46.50 $45.90 $46.50 $44.65 2,220
2021-10-27 $44.53 $46.25 $44.49 $45.65 $43.84 2,755
2021-10-26 $45.15 $45.35 $44.88 $45.35 $43.55 5,062
2021-10-25 $44.75 $45.39 $44.65 $45.25 $43.45 5,754
2021-10-22 $44.92 $44.97 $44.85 $44.97 $43.18 2,607
2021-10-21 $44.89 $44.97 $44.64 $44.90 $43.12 2,973
2021-10-20 $44.33 $44.86 $44.26 $44.75 $42.97 1,905
2021-10-19 $43.99 $43.99 $43.99 $43.99 $42.24 361
2021-10-18 $43.94 $43.99 $43.94 $43.99 $42.24 765
2021-10-15 $45.20 $45.20 $45.00 $45.20 $43.40 825
2021-10-14 $43.60 $43.79 $43.60 $43.79 $42.05 1,506
2021-10-13 $43.40 $43.97 $42.97 $43.22 $41.50 1,904
2021-10-12 $42.51 $42.51 $42.05 $42.05 $40.38 836
2021-10-11 $42.77 $42.77 $41.97 $41.97 $40.30 519
2021-10-08 $43.34 $43.34 $43.34 $43.34 $41.62 764
2021-10-07 $42.19 $43.20 $42.19 $43.20 $41.48 465
2021-10-06 $42.70 $42.87 $41.68 $41.85 $40.19 1,798
2021-10-05 $41.68 $42.23 $41.51 $41.51 $39.86 1,586
2021-10-04 $41.59 $42.55 $41.14 $41.14 $39.50 1,004
2021-10-01 $40.06 $41.18 $40.05 $40.87 $39.25 1,202
2021-09-30 $39.92 $40.90 $39.50 $39.51 $37.94 2,429
2021-09-29 $39.92 $39.92 $39.92 $39.92 $38.33 762
2021-09-28 $41.24 $41.24 $39.72 $39.72 $38.14 9,769
2021-09-27 $41.70 $42.55 $41.49 $42.55 $40.86 10,453
2021-09-24 $41.50 $42.74 $41.31 $42.02 $40.35 7,351
2021-09-23 $41.75 $42.68 $41.75 $42.49 $40.80 8,570
2021-09-22 $41.70 $42.66 $41.58 $41.73 $40.07 5,183
2021-09-21 $41.75 $41.88 $41.50 $41.52 $39.87 13,969
2021-09-20 $41.30 $41.30 $40.66 $41.07 $39.44 4,683
2021-09-17 $41.41 $41.66 $41.41 $41.66 $40.00 552
2021-09-16 $42.01 $42.01 $41.75 $41.90 $40.23 11,639
2021-09-15 $42.01 $42.72 $42.01 $42.72 $41.02 1,522
2021-09-14 $42.70 $42.75 $42.20 $42.75 $41.05 2,041
2021-09-13 $42.81 $42.81 $41.90 $41.90 $40.23 1,570
2021-09-10 $41.60 $42.69 $41.60 $42.69 $40.99 639
2021-09-09 $43.63 $43.63 $43.63 $43.63 $41.90 51
2021-09-08 $43.63 $43.63 $43.63 $43.63 $41.90 480
2021-09-07 $43.74 $43.74 $43.74 $43.74 $42.00 94
2021-09-03 $43.96 $43.96 $43.56 $43.74 $42.00 1,544
2021-09-02 $44.24 $44.32 $43.28 $43.28 $41.56 2,511
2021-09-01 $43.72 $43.79 $43.72 $43.75 $42.01 1,259
2021-08-31 $44.22 $44.22 $44.22 $44.22 $42.46 864
2021-08-30 $42.36 $43.90 $42.36 $43.90 $42.15 1,723
2021-08-27 $41.85 $41.85 $41.61 $41.61 $39.96 1,415
2021-08-26 $43.54 $43.54 $41.61 $42.10 $40.43 6,293
2021-08-25 $44.10 $44.10 $44.10 $44.10 $42.35 3,132
2021-08-24 $43.05 $44.32 $42.31 $42.31 $40.63 3,978
2021-08-23 $44.80 $44.80 $44.80 $44.80 $43.02 723
2021-08-20 $44.50 $44.50 $44.30 $44.30 $42.54 1,103
2021-08-19 $43.20 $44.03 $42.07 $42.07 $40.40 2,728
2021-08-18 $42.41 $42.41 $42.41 $42.41 $40.72 3,843
2021-08-17 $43.77 $43.77 $42.89 $42.89 $41.18 440
2021-08-16 $42.55 $43.05 $41.45 $41.45 $39.80 1,114
2021-08-13 $43.29 $43.29 $43.29 $43.29 $41.57 559
2021-08-12 $41.68 $42.73 $41.68 $42.00 $40.33 1,430
2021-08-11 $42.28 $42.28 $42.28 $42.28 $40.60 440
2021-08-10 $40.36 $41.87 $40.36 $41.87 $40.21 1,373
2021-08-09 $42.47 $42.47 $40.96 $40.96 $39.33 2,708
2021-08-06 $42.39 $42.39 $42.39 $42.39 $40.70 643
2021-08-05 $42.87 $42.87 $40.64 $42.83 $41.13 2,583
2021-08-04 $42.29 $42.74 $40.67 $42.74 $41.04 1,002
2021-08-03 $42.82 $42.82 $41.74 $41.74 $40.08 988
2021-08-02 $40.51 $40.51 $40.51 $40.51 $38.90 456
2021-07-30 $42.02 $42.02 $40.51 $40.51 $38.90 2,311
2021-07-29 $40.96 $40.96 $40.36 $40.96 $39.33 775
2021-07-28 $38.98 $39.47 $38.85 $38.85 $37.31 946
2021-07-27 $39.29 $39.29 $39.29 $39.29 $37.73 485
2021-07-26 $40.00 $40.18 $39.65 $40.18 $38.58 731
2021-07-23 $40.23 $40.38 $39.04 $40.38 $38.77 2,523
2021-07-22 $40.09 $40.09 $39.85 $39.85 $38.27 1,017
2021-07-21 $40.01 $40.01 $40.01 $40.01 $38.42 741
2021-07-20 $39.71 $39.79 $39.68 $39.79 $38.21 797
2021-07-19 $39.72 $40.08 $39.57 $39.75 $38.17 1,128
2021-07-16 $40.61 $40.70 $40.41 $40.70 $39.08 1,219
2021-07-15 $40.30 $40.30 $40.00 $40.18 $38.58 1,612
2021-07-14 $39.82 $40.43 $39.78 $40.43 $38.82 1,704
2021-07-13 $41.15 $41.15 $40.56 $40.56 $38.95 1,054
2021-07-12 $40.02 $40.02 $40.02 $40.02 $38.43 273
2021-07-09 $40.53 $40.53 $40.02 $40.02 $38.43 593
2021-07-08 $40.37 $40.37 $40.18 $40.18 $38.58 1,005
2021-07-07 $39.45 $40.20 $39.45 $40.20 $38.60 1,843
2021-07-06 $39.43 $39.86 $39.43 $39.86 $38.28 1,309
2021-07-02 $38.36 $38.87 $38.36 $38.87 $37.32 1,100
2021-07-01 $36.89 $36.89 $36.89 $36.89 $35.42 539
2021-06-30 $37.10 $37.10 $36.60 $36.60 $35.15 1,011
2021-06-29 $36.64 $36.64 $36.64 $36.64 $35.18 648
2021-06-28 $37.59 $37.59 $37.59 $37.59 $36.10 269
2021-06-25 $38.17 $38.17 $37.59 $37.59 $36.10 414
2021-06-24 $37.55 $37.78 $37.55 $37.78 $36.28 811
2021-06-23 $38.35 $38.35 $38.35 $38.35 $36.83 961
2021-06-22 $39.17 $39.17 $39.17 $39.17 $37.61 235
2021-06-21 $37.51 $39.17 $37.51 $39.17 $37.61 2,010
2021-06-18 $36.77 $36.77 $36.77 $36.77 $35.31 328
2021-06-17 $39.44 $39.44 $39.44 $39.44 $37.87 565
2021-06-16 $40.34 $40.34 $40.30 $40.30 $38.70 660
2021-06-15 $40.27 $40.35 $40.27 $40.35 $38.75 2,120
2021-06-14 $39.82 $41.09 $39.82 $41.09 $39.46 1,011
2021-06-11 $38.18 $40.29 $38.18 $40.21 $38.61 908
2021-06-10 $40.08 $40.08 $40.08 $40.08 $38.49 428
2021-06-09 $40.42 $40.42 $40.23 $40.23 $38.63 952
2021-06-08 $38.58 $38.78 $38.58 $38.78 $37.24 1,107
2021-06-07 $36.97 $36.97 $36.97 $36.97 $35.50 1,077
2021-06-04 $38.73 $40.52 $38.73 $38.80 $37.26 1,830
2021-06-03 $40.00 $40.00 $38.39 $39.00 $37.45 754
2021-06-02 $38.95 $38.95 $38.95 $38.95 $37.40 1,279
2021-06-01 $38.82 $38.82 $38.82 $38.82 $37.28 815
2021-05-28 $40.47 $40.47 $40.35 $40.35 $38.75 661
2021-05-27 $40.64 $40.64 $40.49 $40.49 $38.88 703
2021-05-26 $40.33 $40.33 $40.33 $40.33 $38.72 628
2021-05-25 $40.72 $40.85 $40.72 $40.85 $39.23 1,627
2021-05-24 $39.40 $39.40 $39.06 $39.06 $37.51 552
2021-05-21 $40.30 $40.30 $40.30 $40.30 $38.70 666
2021-05-20 $38.45 $38.45 $38.45 $38.45 $36.92 264
2021-05-19 $38.47 $40.33 $38.43 $38.45 $36.92 1,513
2021-05-18 $40.85 $40.88 $40.85 $40.88 $39.25 725
2021-05-17 $39.20 $40.45 $39.00 $39.50 $37.93 1,840
2021-05-14 $38.11 $40.57 $38.11 $39.58 $38.01 22,144
2021-05-13 $39.92 $39.92 $38.11 $38.11 $36.59 2,428
2021-05-12 $37.75 $38.12 $37.75 $37.93 $36.42 173,648
2021-05-11 $37.50 $39.42 $37.50 $37.91 $36.40 78,915
2021-05-10 $38.87 $39.79 $38.87 $39.79 $38.21 344
2021-05-07 $37.21 $37.21 $37.21 $37.21 $35.73 612
2021-05-06 $36.91 $37.42 $36.91 $37.22 $35.74 2,488
2021-05-05 $36.37 $36.37 $36.37 $36.37 $34.92 455
2021-05-04 $37.82 $38.32 $37.50 $37.50 $36.01 817
2021-05-03 $35.80 $35.88 $35.80 $35.88 $33.83 1,554
2021-04-30 $36.59 $36.74 $36.57 $36.66 $34.56 1,070
2021-04-29 $36.79 $36.79 $36.79 $36.79 $34.69 311
2021-04-28 $34.09 $36.40 $34.09 $36.40 $34.32 8,121
2021-04-27 $34.21 $34.65 $34.21 $34.65 $32.67 2,836
2021-04-26 $34.55 $35.64 $34.55 $35.64 $33.60 2,420
2021-04-23 $35.01 $35.01 $35.01 $35.01 $33.01 400
2021-04-22 $34.98 $35.01 $34.98 $35.01 $33.01 1,174
2021-04-21 $36.03 $36.03 $36.03 $36.03 $33.97 337
2021-04-20 $36.03 $36.03 $36.03 $36.03 $33.97 377
2021-04-19 $36.03 $36.03 $36.03 $36.03 $33.97 588
2021-04-16 $34.30 $35.57 $34.14 $35.57 $33.54 1,189
2021-04-15 $33.81 $33.81 $33.81 $33.81 $31.88 167
2021-04-14 $33.81 $33.81 $33.81 $33.81 $31.88 220
2021-04-13 $33.81 $33.81 $33.81 $33.81 $31.88 374
2021-04-12 $35.23 $35.23 $33.79 $33.81 $31.88 2,317
2021-04-09 $33.94 $35.27 $33.94 $35.27 $33.25 992
2021-04-08 $35.60 $35.60 $34.45 $35.03 $33.02 1,251
2021-04-07 $35.62 $35.62 $35.62 $35.62 $33.58 641
2021-04-06 $34.23 $34.66 $34.23 $34.66 $32.68 1,440
2021-04-05 $33.96 $36.35 $33.36 $36.35 $34.27 4,779
2021-04-01 $34.11 $35.63 $33.54 $35.63 $33.59 4,366
2021-03-31 $34.97 $34.97 $34.97 $34.97 $32.97 795
2021-03-30 $32.13 $33.70 $32.13 $33.70 $31.77 696
2021-03-29 $32.90 $33.93 $32.90 $33.45 $31.54 4,664
2021-03-26 $32.25 $32.25 $31.82 $31.85 $30.03 1,222
2021-03-25 $31.72 $31.72 $31.31 $31.33 $29.54 1,698
2021-03-24 $31.40 $32.36 $31.40 $32.33 $30.48 10,553
2021-03-23 $32.11 $32.47 $32.11 $32.32 $30.47 856
2021-03-22 $31.61 $31.61 $31.61 $31.61 $29.80 402
2021-03-19 $31.62 $31.62 $31.62 $31.62 $29.81 597
2021-03-18 $31.17 $31.88 $31.17 $31.88 $30.06 595
2021-03-17 $31.14 $32.00 $31.14 $31.46 $29.66 2,359
2021-03-16 $31.78 $31.80 $31.78 $31.80 $29.98 2,131
2021-03-15 $32.03 $32.19 $32.03 $32.19 $30.35 900
2021-03-12 $33.21 $33.28 $32.06 $32.29 $30.44 1,083
2021-03-11 $32.50 $32.50 $32.50 $32.50 $30.64 383
2021-03-10 $32.26 $32.50 $32.22 $32.50 $30.64 986
2021-03-09 $31.45 $32.01 $31.45 $32.01 $30.18 1,690
2021-03-08 $32.44 $32.44 $31.27 $31.27 $29.48 688
2021-03-05 $32.52 $33.07 $32.51 $32.60 $30.74 1,465
2021-03-04 $32.64 $32.83 $31.14 $31.14 $29.36 3,074
2021-03-03 $31.19 $31.68 $31.19 $31.68 $29.87 1,175
2021-03-02 $32.20 $32.20 $31.07 $31.26 $29.47 3,556
2021-03-01 $31.21 $32.42 $31.15 $31.93 $30.10 2,601
2021-02-26 $30.96 $31.04 $30.86 $31.00 $29.23 2,174
2021-02-25 $31.67 $31.75 $31.13 $31.22 $29.43 2,332
2021-02-24 $31.39 $31.41 $31.15 $31.22 $29.43 2,332
2021-02-23 $31.43 $31.44 $31.31 $31.31 $29.52 3,449
2021-02-22 $31.32 $32.54 $31.12 $31.12 $29.34 3,213
2021-02-19 $31.22 $31.55 $31.22 $31.32 $29.52 1,735
2021-02-18 $32.39 $32.39 $31.23 $32.24 $30.39 4,370
2021-02-17 $32.34 $32.52 $32.11 $32.24 $30.40 4,370
2021-02-16 $31.31 $32.81 $31.31 $31.62 $29.81 3,837
2021-02-12 $31.00 $31.67 $30.45 $30.60 $28.85 3,592
2021-02-11 $31.10 $31.39 $31.10 $31.10 $29.32 1,663
2021-02-10 $31.29 $31.65 $31.29 $31.63 $29.82 8,295
2021-02-09 $31.33 $31.98 $31.33 $31.63 $29.82 8,295
2021-02-08 $31.47 $31.87 $31.45 $31.83 $30.01 1,736
2021-02-05 $31.80 $31.80 $31.48 $31.48 $29.68 1,035
2021-02-04 $33.05 $33.05 $31.73 $31.73 $29.92 1,136
2021-02-03 $32.18 $32.52 $32.18 $32.33 $30.48 1,107
2021-02-02 $31.64 $32.29 $31.64 $32.29 $30.44 977
2021-02-01 $32.24 $33.30 $32.24 $33.29 $31.39 1,602
2021-01-29 $32.75 $33.16 $32.66 $33.16 $31.26 3,161
2021-01-28 $33.34 $33.34 $33.34 $33.34 $31.43 866
2021-01-27 $32.64 $33.81 $32.64 $33.81 $31.88 1,175
2021-01-26 $33.78 $34.29 $33.78 $34.29 $32.33 1,638
2021-01-25 $34.30 $35.01 $34.30 $35.01 $33.01 1,350
2021-01-22 $34.67 $36.36 $34.67 $34.98 $32.98 1,372
2021-01-21 $34.66 $35.50 $34.66 $35.50 $33.47 3,554
2021-01-20 $36.02 $36.38 $35.79 $36.35 $34.27 2,214
2021-01-19 $35.61 $36.90 $35.30 $36.90 $34.79 3,675
2021-01-15 $36.27 $36.27 $36.02 $36.10 $34.04 2,086
2021-01-14 $35.31 $35.87 $35.31 $35.85 $33.80 4,074
2021-01-13 $36.77 $36.77 $36.35 $36.38 $34.30 2,017
2021-01-12 $35.87 $36.13 $35.16 $35.58 $33.55 2,261
2021-01-11 $36.16 $36.29 $35.95 $36.28 $34.21 2,298
2021-01-08 $34.87 $34.87 $34.87 $34.87 $32.88 931
2021-01-07 $35.13 $35.13 $35.13 $35.13 $33.12 178
2021-01-06 $35.13 $35.13 $35.13 $35.13 $33.12 288
2021-01-05 $34.64 $34.99 $34.64 $34.99 $32.99 2,145
2021-01-04 $34.96 $35.85 $34.89 $35.79 $33.74 1,349
2020-12-31 $32.83 $35.30 $32.81 $34.03 $32.08 1,933
2020-12-30 $35.16 $35.16 $35.16 $35.16 $33.15 333
2020-12-29 $35.28 $35.29 $35.16 $35.16 $33.15 656
2020-12-28 $34.91 $35.12 $34.25 $34.25 $32.29 5,577
2020-12-24 $34.50 $35.29 $34.50 $35.29 $33.27 598
2020-12-23 $33.48 $33.50 $33.37 $33.37 $31.46 959
2020-12-22 $33.80 $33.81 $33.42 $33.58 $31.66 1,095
2020-12-21 $34.83 $34.92 $34.32 $34.32 $32.36 2,052
2020-12-18 $35.75 $35.75 $35.75 $35.75 $33.71 329
2020-12-17 $36.30 $36.39 $35.24 $35.75 $33.71 1,503
2020-12-16 $34.79 $34.79 $34.79 $34.79 $32.80 395
2020-12-15 $34.75 $35.95 $34.18 $35.95 $33.89 756
2020-12-14 $35.85 $35.85 $35.06 $35.06 $33.06 1,594
2020-12-11 $35.80 $37.23 $35.59 $35.59 $33.24 1,572
2020-12-10 $35.56 $35.56 $35.11 $35.11 $32.79 1,240
2020-12-09 $34.86 $35.35 $34.71 $35.35 $33.01 802
2020-12-08 $34.50 $34.72 $34.44 $34.72 $32.43 1,089
2020-12-07 $34.34 $34.53 $33.76 $34.30 $32.03 6,423
2020-12-04 $34.42 $34.54 $34.11 $34.54 $32.26 1,054
2020-12-03 $34.26 $34.26 $34.26 $34.26 $32.00 308
2020-12-02 $33.94 $33.94 $33.46 $33.70 $31.47 953
2020-12-01 $34.21 $34.21 $33.74 $33.74 $31.51 2,571
2020-11-30 $34.68 $34.68 $33.88 $33.88 $31.64 1,100
2020-11-27 $33.88 $33.88 $33.54 $33.56 $31.34 1,207
2020-11-25 $33.38 $33.50 $33.38 $33.50 $31.29 826
2020-11-24 $32.86 $32.86 $32.86 $32.86 $30.69 706
2020-11-23 $32.82 $33.61 $32.82 $32.97 $30.79 3,288
2020-11-20 $32.92 $32.92 $32.92 $32.92 $30.75 561
2020-11-19 $32.76 $32.76 $32.76 $32.76 $30.60 325
2020-11-18 $33.63 $33.63 $32.76 $32.76 $30.60 596
2020-11-17 $33.19 $33.50 $33.19 $33.50 $31.29 2,489
2020-11-16 $33.64 $33.64 $33.00 $33.00 $30.82 675
2020-11-13 $33.43 $33.98 $33.18 $33.86 $31.62 2,615
2020-11-12 $33.62 $33.62 $33.62 $33.62 $31.40 342
2020-11-11 $33.07 $33.62 $33.07 $33.62 $31.40 617
2020-11-10 $33.20 $33.59 $32.72 $33.59 $31.37 895
2020-11-09 $33.57 $34.08 $33.57 $34.08 $31.83 690
2020-11-06 $33.47 $33.47 $33.47 $33.47 $31.26 355
2020-11-05 $32.70 $33.30 $32.70 $33.30 $31.10 1,937
2020-11-04 $31.89 $31.89 $31.89 $31.89 $29.78 287
2020-11-03 $31.69 $31.89 $31.69 $31.89 $29.78 1,294
2020-11-02 $32.23 $32.63 $32.23 $32.63 $30.47 1,404
2020-10-30 $32.11 $32.27 $31.47 $31.47 $29.39 526
2020-10-29 $31.94 $32.72 $31.94 $32.72 $30.56 1,473
2020-10-28 $32.54 $32.61 $32.50 $32.61 $30.46 1,435
2020-10-27 $33.55 $33.94 $33.55 $33.94 $31.69 1,505
2020-10-26 $33.75 $33.86 $33.75 $33.86 $31.62 802
2020-10-23 $34.43 $34.43 $34.43 $34.43 $32.16 242
2020-10-22 $34.43 $34.43 $34.43 $34.43 $32.16 332
2020-10-21 $34.59 $34.59 $34.59 $34.59 $32.30 270
2020-10-20 $34.81 $35.07 $34.81 $35.07 $32.75 1,687
2020-10-19 $34.42 $34.61 $34.42 $34.61 $32.32 453
2020-10-16 $34.24 $34.24 $34.24 $34.24 $31.98 124
2020-10-15 $34.24 $34.24 $34.24 $34.24 $31.98 375
2020-10-14 $35.03 $35.03 $34.24 $34.24 $31.98 1,950
2020-10-13 $35.42 $35.42 $35.42 $35.42 $33.08 247
2020-10-12 $34.72 $35.42 $34.44 $35.42 $33.08 643
2020-10-09 $34.47 $34.47 $34.19 $34.19 $31.93 817
2020-10-08 $33.21 $33.86 $33.21 $33.61 $31.39 859
2020-10-07 $33.16 $33.16 $33.16 $33.16 $30.97 303
2020-10-06 $33.04 $33.04 $33.04 $33.04 $30.86 555
2020-10-05 $33.04 $33.04 $33.04 $33.04 $30.86 227
2020-10-02 $32.62 $33.04 $32.62 $33.04 $30.86 891
2020-10-01 $32.75 $33.12 $32.73 $32.73 $30.57 1,041
2020-09-30 $32.86 $32.86 $31.76 $31.76 $29.66 1,338
2020-09-29 $32.58 $32.84 $32.28 $32.60 $30.45 4,444
2020-09-28 $32.42 $32.42 $32.42 $32.42 $30.28 668
2020-09-25 $31.75 $31.75 $31.75 $31.75 $29.65 467
2020-09-24 $31.79 $32.04 $31.79 $31.80 $29.70 1,184
2020-09-23 $32.70 $32.70 $32.18 $32.18 $30.05 651
2020-09-22 $32.93 $32.93 $31.89 $32.45 $30.31 1,533
2020-09-21 $34.04 $34.04 $34.04 $34.04 $31.79 319
2020-09-18 $33.70 $34.04 $33.18 $34.04 $31.79 2,236
2020-09-17 $33.51 $33.51 $33.51 $33.51 $31.30 115
2020-09-16 $33.17 $33.51 $33.17 $33.51 $31.30 1,229
2020-09-15 $32.98 $32.98 $32.83 $32.83 $30.66 833
2020-09-14 $33.42 $33.42 $32.61 $32.61 $30.46 811
2020-09-11 $33.81 $33.81 $33.11 $33.11 $30.92 643
2020-09-10 $33.58 $33.87 $33.34 $33.37 $31.17 8,400
2020-09-09 $33.83 $34.14 $33.22 $34.13 $31.88 4,779
2020-09-08 $32.37 $33.01 $32.37 $33.01 $30.83 1,588
2020-09-04 $32.97 $32.97 $32.97 $32.97 $30.79 505
2020-09-03 $33.57 $33.57 $33.06 $33.29 $31.09 1,440
2020-09-02 $32.67 $33.13 $32.67 $33.13 $30.94 4,232
2020-09-01 $32.57 $33.55 $32.57 $33.29 $31.09 4,126
2020-08-31 $33.37 $33.38 $32.98 $33.35 $31.15 2,904
2020-08-28 $32.76 $33.23 $32.49 $32.49 $30.34 951
2020-08-27 $33.32 $33.32 $33.32 $33.32 $31.12 697
2020-08-26 $33.32 $33.32 $33.32 $33.32 $31.12 1,722
2020-08-25 $32.97 $33.57 $32.97 $33.32 $31.12 4,893
2020-08-24 $32.97 $33.22 $32.63 $33.22 $31.03 1,483
2020-08-21 $32.30 $32.83 $32.30 $32.83 $30.66 769
2020-08-20 $32.52 $33.30 $32.52 $33.30 $31.10 987
2020-08-19 $33.06 $33.51 $32.74 $33.33 $31.13 7,008
2020-08-18 $33.57 $33.57 $33.17 $33.21 $31.02 2,775
2020-08-17 $33.24 $33.25 $32.94 $33.25 $31.05 1,843
2020-08-14 $33.15 $33.15 $33.15 $33.15 $30.96 534
2020-08-13 $33.65 $33.65 $33.18 $33.18 $30.99 1,187
2020-08-12 $33.06 $33.66 $33.06 $33.66 $31.44 739
2020-08-11 $33.07 $33.07 $32.57 $32.90 $30.72 1,729
2020-08-10 $32.78 $32.83 $32.78 $32.83 $30.66 1,041
2020-08-07 $33.57 $33.57 $33.57 $33.57 $31.35 827
2020-08-06 $33.99 $34.02 $33.24 $33.24 $31.04 977
2020-08-05 $33.91 $34.24 $33.91 $34.24 $31.98 756
2020-08-04 $33.07 $33.93 $33.07 $33.93 $31.69 1,580
2020-08-03 $33.33 $33.99 $33.19 $33.87 $31.63 847
2020-07-31 $33.32 $33.32 $33.32 $33.32 $31.12 323
2020-07-30 $33.32 $33.32 $33.32 $33.32 $31.12 711
2020-07-29 $34.07 $35.01 $34.07 $34.44 $32.16 2,070
2020-07-28 $33.47 $34.61 $33.38 $33.49 $31.28 7,487
2020-07-27 $33.43 $34.13 $33.43 $33.77 $31.53 2,121
2020-07-24 $33.02 $33.70 $33.02 $33.11 $30.92 715
2020-07-23 $33.42 $33.42 $33.06 $33.06 $30.88 714
2020-07-22 $33.81 $33.81 $33.81 $33.81 $31.58 697
2020-07-21 $33.42 $33.42 $33.38 $33.38 $31.17 914
2020-07-20 $33.60 $33.60 $33.60 $33.60 $31.38 504
2020-07-17 $34.05 $34.54 $33.39 $34.47 $32.19 718
2020-07-16 $34.39 $34.59 $33.50 $34.20 $31.94 1,232
2020-07-15 $33.52 $33.52 $33.52 $33.52 $31.31 475
2020-07-14 $35.10 $35.10 $35.10 $35.10 $32.78 3,154
2020-07-13 $34.93 $34.93 $34.93 $34.93 $32.62 673
2020-07-10 $35.64 $35.64 $34.93 $34.93 $32.19 930
2020-07-09 $34.23 $35.37 $34.04 $35.20 $32.44 1,385
2020-07-08 $33.92 $35.40 $33.92 $35.00 $32.26 2,865
2020-07-07 $33.91 $33.97 $33.07 $33.41 $30.79 4,100
2020-07-06 $34.22 $34.50 $33.71 $34.49 $31.79 2,258
2020-07-02 $33.67 $34.35 $33.67 $34.22 $31.54 4,939
2020-07-01 $34.46 $34.68 $33.73 $33.73 $31.09 3,698
2020-06-30 $34.90 $35.46 $34.90 $35.27 $32.51 3,102
2020-06-29 $35.53 $35.66 $35.53 $35.66 $32.87 826
2020-06-26 $35.55 $36.29 $35.55 $36.29 $33.45 705
2020-06-25 $35.66 $36.06 $35.48 $36.06 $33.23 1,673
2020-06-24 $35.87 $35.89 $35.58 $35.89 $33.08 1,040
2020-06-23 $36.02 $36.22 $35.39 $35.77 $32.97 12,548
2020-06-22 $35.42 $36.08 $35.42 $36.05 $33.23 2,137
2020-06-19 $35.08 $35.72 $35.08 $35.72 $32.92 2,139
2020-06-18 $34.73 $35.15 $34.70 $35.12 $32.37 4,503
2020-06-17 $34.91 $35.36 $34.91 $35.36 $32.59 957
2020-06-16 $34.38 $35.23 $34.38 $35.14 $32.39 11,993
2020-06-15 $33.52 $35.21 $33.52 $35.15 $32.40 2,861
2020-06-12 $34.16 $34.55 $34.16 $34.53 $31.82 1,269
2020-06-11 $34.67 $34.67 $33.86 $33.86 $31.21 1,879
2020-06-10 $35.13 $35.42 $34.63 $35.05 $32.30 3,913
2020-06-09 $34.31 $35.00 $34.31 $34.78 $32.05 5,805
2020-06-08 $34.23 $34.58 $34.23 $34.58 $31.87 1,601
2020-06-05 $34.96 $35.78 $34.84 $35.78 $32.98 3,198
2020-06-04 $35.64 $36.18 $35.64 $36.07 $33.24 2,203
2020-06-03 $35.74 $35.74 $35.74 $35.74 $32.94 978
2020-06-02 $34.50 $34.65 $34.13 $34.65 $31.94 1,296
2020-06-01 $33.91 $34.50 $33.90 $34.50 $31.80 1,203
2020-05-29 $33.84 $34.77 $33.50 $34.77 $32.05 1,997
2020-05-28 $33.43 $34.61 $33.42 $33.84 $31.19 5,508
2020-05-27 $32.59 $32.97 $32.04 $32.97 $30.39 4,367
2020-05-26 $31.94 $32.59 $31.94 $32.59 $30.04 1,201
2020-05-22 $32.73 $33.28 $32.73 $33.28 $30.67 1,462
2020-05-21 $32.48 $33.01 $32.25 $32.27 $29.74 6,025
2020-05-20 $32.04 $32.04 $31.35 $31.35 $28.89 9,317
2020-05-19 $31.66 $32.09 $31.35 $32.09 $29.58 8,064
2020-05-18 $30.12 $31.18 $30.08 $31.18 $28.74 6,504
2020-05-15 $29.53 $30.00 $29.25 $29.25 $26.96 4,847
2020-05-14 $30.67 $30.67 $30.67 $30.67 $28.27 1,436
2020-05-13 $33.65 $34.29 $33.21 $33.21 $30.61 1,619
2020-05-12 $34.33 $34.33 $33.74 $34.31 $31.62 2,350
2020-05-11 $33.75 $34.59 $33.75 $34.59 $31.88 1,592
2020-05-08 $32.66 $34.02 $32.66 $34.02 $31.35 926
2020-05-07 $33.53 $33.91 $32.96 $32.99 $30.41 2,838
2020-05-06 $32.75 $33.64 $32.67 $33.64 $31.00 1,830
2020-05-05 $33.84 $33.94 $33.61 $33.82 $31.17 2,790
2020-05-04 $32.66 $33.96 $32.66 $33.96 $31.30 1,553
2020-05-01 $34.89 $35.85 $33.15 $34.67 $31.95 2,392
2020-04-30 $34.18 $36.03 $33.30 $36.03 $33.21 1,271
2020-04-29 $33.62 $34.27 $33.59 $33.95 $31.29 1,779
2020-04-28 $33.95 $34.53 $33.37 $34.51 $31.81 2,568
2020-04-27 $34.31 $34.38 $33.60 $34.38 $31.69 3,043
2020-04-24 $34.21 $34.65 $34.00 $34.58 $31.87 5,586
2020-04-23 $34.59 $34.62 $33.81 $34.41 $31.71 129,352
2020-04-22 $34.59 $34.80 $34.27 $34.67 $31.95 124,376
2020-04-21 $34.55 $34.66 $33.07 $34.66 $31.94 2,726
2020-04-20 $34.58 $34.92 $34.58 $34.66 $31.94 1,031
2020-04-17 $34.48 $34.98 $34.48 $34.98 $32.24 12,868
2020-04-16 $34.43 $34.43 $34.43 $34.43 $31.73 293
2020-04-15 $34.03 $35.11 $34.03 $35.11 $32.36 4,965
2020-04-14 $33.54 $35.07 $33.54 $35.07 $32.32 3,387
2020-04-13 $34.32 $34.51 $31.71 $34.51 $31.81 2,556
2020-04-09 $33.02 $33.52 $33.02 $33.45 $30.83 722
2020-04-08 $32.43 $32.43 $32.41 $32.41 $29.87 1,022
2020-04-07 $34.40 $34.40 $34.40 $34.40 $31.70 255
2020-04-06 $34.22 $34.40 $34.22 $34.40 $31.70 1,205
2020-04-03 $33.97 $35.69 $33.35 $33.54 $30.91 1,817
2020-04-02 $33.74 $33.74 $33.74 $33.74 $31.10 170
2020-04-01 $35.81 $35.81 $35.81 $35.81 $33.00 234
2020-03-31 $35.81 $35.81 $35.81 $35.81 $33.00 207
2020-03-30 $34.71 $35.81 $34.71 $35.81 $33.00 10,189
2020-03-27 $34.59 $35.07 $34.59 $35.07 $32.32 302
2020-03-26 $34.52 $34.52 $34.25 $34.45 $31.75 939
2020-03-25 $32.50 $32.50 $32.50 $32.50 $29.95 87
2020-03-24 $32.50 $32.50 $32.50 $32.50 $29.95 255
2020-03-23 $30.27 $30.27 $30.04 $30.04 $27.69 551
2020-03-20 $30.82 $31.55 $30.82 $31.55 $29.08 350
2020-03-19 $33.41 $33.41 $30.98 $30.98 $28.55 648
2020-03-18 $30.72 $30.72 $30.72 $30.72 $28.31 406
2020-03-17 $29.85 $29.85 $29.85 $29.85 $27.51 150
2020-03-16 $29.85 $29.85 $29.85 $29.85 $27.51 358
2020-03-13 $34.58 $34.58 $34.58 $34.58 $31.87 331
2020-03-12 $34.58 $34.58 $34.58 $34.58 $31.87 113
2020-03-11 $34.58 $34.58 $34.58 $34.58 $31.87 31
2020-03-10 $34.58 $34.58 $34.58 $34.58 $31.87 159
2020-03-09 $34.58 $34.58 $34.58 $34.58 $31.87 111
2020-03-06 $34.58 $34.58 $34.58 $34.58 $31.87 0
2020-03-05 $34.58 $34.58 $34.58 $34.58 $31.87 1
2020-03-04 $34.58 $34.58 $34.58 $34.58 $31.87 25
2020-03-03 $34.58 $34.58 $34.58 $34.58 $31.87 5
2020-03-02 $34.58 $34.58 $34.58 $34.58 $31.87 10
2020-02-28 $34.58 $34.58 $34.58 $34.58 $31.87 465
2020-02-27 $35.45 $35.45 $35.45 $35.45 $32.67 75
2020-02-26 $35.45 $35.45 $35.45 $35.45 $32.67 24
2020-02-25 $35.45 $35.45 $35.45 $35.45 $32.67 43
2020-02-24 $35.45 $35.45 $35.45 $35.45 $32.67 120
2020-02-21 $35.45 $35.45 $35.45 $35.45 $32.67 0
2020-02-20 $35.45 $35.45 $35.45 $35.45 $32.67 32
2020-02-19 $35.45 $35.45 $35.45 $35.45 $32.67 5
2020-02-18 $35.45 $35.45 $35.45 $35.45 $32.67 45
2020-02-14 $35.45 $35.45 $35.45 $35.45 $32.67 0
2020-02-13 $35.45 $35.45 $35.45 $35.45 $32.67 0
2020-02-12 $35.45 $35.45 $35.45 $35.45 $32.67 17
2020-02-11 $35.45 $35.45 $35.45 $35.45 $32.67 53
2020-02-10 $35.45 $35.45 $35.45 $35.45 $32.67 103
2020-02-07 $34.96 $34.96 $34.96 $34.96 $32.22 0
2020-02-06 $34.96 $34.96 $34.96 $34.96 $32.22 0
2020-02-05 $34.96 $34.96 $34.96 $34.96 $32.22 49
2020-02-04 $35.05 $35.05 $34.96 $34.96 $32.22 1,223
2020-02-03 $34.52 $34.52 $34.50 $34.50 $31.80 2,090
2020-01-31 $34.31 $34.43 $34.31 $34.43 $31.73 1,867
2020-01-30 $34.60 $34.60 $34.60 $34.60 $31.89 513
2020-01-29 $33.99 $33.99 $33.99 $33.99 $31.33 2,000
2020-01-28 $32.91 $32.91 $32.91 $32.91 $30.33 0
2020-01-27 $32.91 $32.91 $32.91 $32.91 $30.33 6
2020-01-24 $32.91 $32.91 $32.91 $32.91 $30.33 37
2020-01-23 $32.91 $32.91 $32.91 $32.91 $30.33 0
2020-01-22 $32.91 $32.91 $32.91 $32.91 $30.33 10
2020-01-21 $32.91 $32.91 $32.91 $32.91 $30.33 6
2020-01-17 $32.91 $32.91 $32.91 $32.91 $30.33 0
2020-01-16 $32.91 $32.91 $32.91 $32.91 $30.33 2
2020-01-15 $32.91 $32.91 $32.91 $32.91 $30.33 58
2020-01-14 $32.91 $32.91 $32.91 $32.91 $30.33 0
2020-01-13 $32.91 $32.91 $32.91 $32.91 $30.33 0
2020-01-10 $32.91 $32.91 $32.91 $32.91 $30.33 150
2020-01-09 $32.70 $32.70 $32.70 $32.70 $30.14 30
2020-01-08 $32.70 $32.70 $32.70 $32.70 $30.14 0
2020-01-07 $32.70 $32.70 $32.70 $32.70 $30.14 152
2020-01-06 $33.16 $33.16 $33.16 $33.16 $30.56 0
2020-01-03 $33.16 $33.16 $33.16 $33.16 $30.56 0
2020-01-02 $33.16 $33.16 $33.16 $33.16 $30.56 0
2019-12-31 $33.16 $33.16 $33.16 $33.16 $30.56 8
2019-12-30 $33.16 $33.16 $33.16 $33.16 $30.56 0
2019-12-27 $33.16 $33.16 $33.16 $33.16 $30.56 10
2019-12-26 $33.16 $33.16 $33.16 $33.16 $30.56 792
2019-12-24 $32.81 $32.81 $32.81 $32.81 $30.24 32
2019-12-23 $32.81 $32.81 $32.81 $32.81 $30.24 18
2019-12-20 $32.81 $32.81 $32.81 $32.81 $30.24 337
2019-12-19 $31.58 $31.58 $31.58 $31.58 $29.11 87
2019-12-18 $31.58 $31.58 $31.58 $31.58 $29.11 16
2019-12-17 $31.58 $31.58 $31.58 $31.58 $29.11 18
2019-12-16 $31.58 $31.58 $31.58 $31.58 $29.11 14
2019-12-13 $31.58 $31.58 $31.58 $31.58 $29.11 0
2019-12-12 $31.58 $31.58 $31.58 $31.58 $29.11 2
2019-12-11 $31.58 $31.58 $31.58 $31.58 $29.11 0
2019-12-10 $31.58 $31.58 $31.58 $31.58 $29.11 13
2019-12-09 $31.58 $31.58 $31.58 $31.58 $29.11 76
2019-12-06 $31.58 $31.58 $31.58 $31.58 $29.11 115
2019-12-05 $31.58 $31.58 $31.58 $31.58 $29.11 0
2019-12-04 $31.58 $31.58 $31.58 $31.58 $29.11 37
2019-12-03 $31.58 $31.58 $31.58 $31.58 $29.11 992
2019-12-02 $31.68 $31.68 $31.68 $31.68 $29.20 161
2019-11-29 $32.61 $32.61 $32.61 $32.61 $30.05 17
2019-11-27 $32.61 $32.61 $32.61 $32.61 $30.05 0
2019-11-26 $32.61 $32.61 $32.61 $32.61 $30.05 159
2019-11-25 $32.61 $32.61 $32.61 $32.61 $30.05 131
2019-11-22 $32.61 $32.61 $32.61 $32.61 $30.05 1,633
2019-11-21 $32.46 $32.46 $32.46 $32.46 $29.92 299
2019-11-20 $32.63 $32.65 $32.10 $32.10 $29.58 634
2019-11-19 $33.06 $33.13 $33.06 $33.13 $30.53 904
2019-11-18 $33.29 $33.49 $33.29 $33.49 $30.87 737
2019-11-15 $32.97 $32.97 $32.97 $32.97 $30.39 238
2019-11-14 $33.27 $33.27 $33.27 $33.27 $30.66 0
2019-11-13 $33.27 $33.27 $33.27 $33.27 $30.66 0
2019-11-12 $33.27 $33.27 $33.27 $33.27 $30.66 0
2019-11-11 $33.27 $33.27 $33.27 $33.27 $30.66 0
2019-11-08 $33.27 $33.27 $33.27 $33.27 $30.66 0
2019-11-07 $33.27 $33.27 $33.27 $33.27 $30.66 10
2019-11-06 $33.27 $33.27 $33.27 $33.27 $30.66 7
2019-11-05 $33.27 $33.27 $33.27 $33.27 $30.66 44
2019-11-04 $33.27 $33.27 $33.27 $33.27 $30.66 0
2019-11-01 $33.70 $33.70 $33.27 $33.27 $30.66 739
2019-10-31 $33.67 $33.67 $33.47 $33.47 $30.85 610
2019-10-30 $33.83 $33.83 $33.83 $33.83 $31.18 158
2019-10-29 $33.28 $33.28 $33.28 $33.28 $30.67 0
2019-10-28 $33.28 $33.28 $33.28 $33.28 $30.67 0
2019-10-25 $33.28 $33.28 $33.28 $33.28 $30.67 0
2019-10-24 $33.28 $33.28 $33.28 $33.28 $30.67 0
2019-10-23 $33.28 $33.28 $33.28 $33.28 $30.67 0
2019-10-22 $33.28 $33.28 $33.28 $33.28 $30.67 4
2019-10-21 $33.28 $33.28 $33.28 $33.28 $30.67 44
2019-10-18 $33.28 $33.28 $33.28 $33.28 $30.67 0
2019-10-17 $33.28 $33.28 $33.28 $33.28 $30.67 4
2019-10-16 $33.28 $33.28 $33.28 $33.28 $30.67 154
2019-10-15 $32.69 $32.69 $32.69 $32.69 $30.13 0
2019-10-14 $32.96 $32.96 $32.69 $32.69 $30.13 218
2019-10-11 $34.47 $34.47 $34.47 $34.47 $31.77 23
2019-10-10 $34.47 $34.47 $34.47 $34.47 $31.77 2
2019-10-09 $34.47 $34.47 $34.47 $34.47 $31.77 45
2019-10-08 $34.47 $34.47 $34.47 $34.47 $31.77 0
2019-10-07 $34.47 $34.47 $34.47 $34.47 $31.77 4
2019-10-04 $34.47 $34.47 $34.47 $34.47 $31.77 0
2019-10-03 $34.47 $34.47 $34.47 $34.47 $31.77 18
2019-10-02 $34.47 $34.47 $34.47 $34.47 $31.77 43
2019-10-01 $34.47 $34.47 $34.47 $34.47 $31.77 9
2019-09-30 $34.47 $34.47 $34.47 $34.47 $31.77 0
2019-09-27 $34.47 $34.47 $34.47 $34.47 $31.77 0
2019-09-26 $34.47 $34.47 $34.47 $34.47 $31.77 0
2019-09-25 $34.47 $34.47 $34.47 $34.47 $31.77 0
2019-09-24 $34.47 $34.47 $34.47 $34.47 $31.77 0
2019-09-23 $34.47 $34.47 $34.47 $34.47 $31.77 0
2019-09-20 $34.47 $34.47 $34.47 $34.47 $31.77 0
2019-09-19 $34.47 $34.47 $34.47 $34.47 $31.77 2
2019-09-18 $34.47 $34.47 $34.47 $34.47 $31.77 394
2019-09-17 $34.47 $34.47 $34.47 $34.47 $31.77 7
2019-09-16 $34.47 $34.47 $34.47 $34.47 $31.77 169
2019-09-13 $35.14 $35.14 $35.14 $35.14 $32.39 0
2019-09-12 $35.14 $35.14 $35.14 $35.14 $32.39 0
2019-09-11 $35.14 $35.14 $35.14 $35.14 $32.39 0
2019-09-10 $35.14 $35.14 $35.14 $35.14 $32.39 0
2019-09-09 $35.14 $35.14 $35.14 $35.14 $32.39 2
2019-09-06 $35.14 $35.14 $35.14 $35.14 $32.39 3
2019-09-05 $35.14 $35.14 $35.14 $35.14 $32.39 500
2019-09-04 $34.74 $34.74 $34.74 $34.74 $32.02 1,517
2019-09-03 $32.57 $32.57 $32.57 $32.57 $30.02 0
2019-08-30 $32.57 $32.57 $32.57 $32.57 $30.02 10
2019-08-29 $32.57 $32.57 $32.57 $32.57 $30.02 0
2019-08-28 $32.57 $32.57 $32.57 $32.57 $30.02 45
2019-08-27 $32.57 $32.57 $32.57 $32.57 $30.02 0
2019-08-26 $32.57 $32.57 $32.57 $32.57 $30.02 0
2019-08-23 $31.22 $31.22 $31.22 $31.22 $28.77 0
2019-08-22 $32.57 $32.57 $32.57 $32.57 $30.02 25
2019-08-21 $32.57 $32.57 $32.57 $32.57 $30.02 0
2019-08-20 $32.57 $32.57 $32.57 $32.57 $30.02 0
2019-08-19 $32.57 $32.57 $32.57 $32.57 $30.02 15
2019-08-15 $32.57 $32.57 $32.57 $32.57 $30.02 100
2019-08-14 $32.57 $32.57 $32.57 $32.57 $30.02 23
2019-08-13 $32.57 $32.57 $32.57 $32.57 $30.02 100
2019-08-12 $32.57 $32.57 $32.57 $32.57 $30.02 100
2019-08-09 $32.57 $32.57 $32.57 $32.57 $30.02 12
2019-08-08 $32.57 $32.57 $32.57 $32.57 $30.02 0
2019-08-07 $32.57 $32.57 $32.57 $32.57 $30.02 100
2019-08-06 $32.57 $32.57 $32.57 $32.57 $30.02 100
2019-08-05 $32.57 $32.57 $32.57 $32.57 $30.02 17
2019-08-02 $32.57 $32.57 $32.57 $32.57 $30.02 100
2019-08-01 $32.57 $32.57 $32.57 $32.57 $30.02 100
2019-07-31 $32.57 $32.57 $32.57 $32.57 $30.02 100
2019-07-30 $32.57 $32.57 $32.57 $32.57 $30.02 100
2019-07-29 $32.57 $32.57 $32.57 $32.57 $30.02 14
2019-07-26 $32.57 $32.57 $32.57 $32.57 $30.02 100
2019-07-25 $33.09 $33.09 $33.09 $33.09 $30.50 0
2019-07-24 $33.09 $33.09 $33.09 $33.09 $30.50 0
2019-07-23 $33.09 $33.09 $33.09 $33.09 $30.50 0
2019-07-22 $33.09 $33.09 $33.09 $33.09 $30.50 8
2019-07-19 $33.09 $33.09 $33.09 $33.09 $30.50 347
2019-07-18 $33.09 $33.09 $33.09 $33.09 $30.50 1,000
2019-07-17 $31.22 $31.22 $31.22 $31.22 $28.77 1
2019-07-16 $31.22 $31.22 $31.22 $31.22 $28.77 0
2019-07-15 $31.22 $31.22 $31.22 $31.22 $28.77 5
2019-07-12 $31.22 $31.22 $31.22 $31.22 $28.77 45
2019-07-11 $31.22 $31.22 $31.22 $31.22 $28.77 0
2019-07-10 $31.22 $31.22 $31.22 $31.22 $28.77 45
2019-07-09 $31.22 $31.22 $31.22 $31.22 $28.77 8
2019-07-08 $31.22 $31.22 $31.22 $31.22 $28.77 0
2019-07-05 $31.22 $31.22 $31.22 $31.22 $28.77 0
2019-07-03 $31.22 $31.22 $31.22 $31.22 $28.77 0
2019-07-02 $31.22 $31.22 $31.22 $31.22 $28.77 0
2019-07-01 $31.22 $31.22 $31.22 $31.22 $28.77 0
2019-06-28 $31.22 $31.22 $31.22 $31.22 $28.77 8
2019-06-27 $31.22 $31.22 $31.22 $31.22 $28.77 29
2019-06-26 $31.22 $31.22 $31.22 $31.22 $28.77 100
2019-06-25 $31.74 $31.74 $31.74 $31.74 $29.25 0
2019-06-24 $31.74 $31.74 $31.74 $31.74 $29.25 10
2019-06-21 $31.74 $31.74 $31.74 $31.74 $29.25 9
2019-06-20 $31.74 $31.74 $31.74 $31.74 $29.25 73
2019-06-19 $31.74 $31.74 $31.74 $31.74 $29.25 2
2019-06-18 $31.74 $31.74 $31.74 $31.74 $29.25 0
2019-06-17 $31.74 $31.74 $31.74 $31.74 $29.25 28
2019-06-14 $31.74 $31.74 $31.74 $31.74 $29.25 0
2019-06-13 $31.74 $31.74 $31.74 $31.74 $29.25 5
2019-06-12 $31.74 $31.74 $31.74 $31.74 $29.25 0
2019-06-11 $31.74 $31.74 $31.74 $31.74 $29.25 1
2019-06-06 $31.74 $31.74 $31.74 $31.74 $29.25 100
2019-06-05 $30.35 $30.35 $30.35 $30.35 $27.97 23
2019-06-04 $30.35 $30.35 $30.35 $30.35 $27.97 15
2019-06-03 $30.35 $30.35 $30.35 $30.35 $27.97 0
2019-05-31 $30.35 $30.35 $30.35 $30.35 $27.97 0
2019-05-30 $30.35 $30.35 $30.35 $30.35 $27.97 163
2019-05-29 $31.46 $31.46 $31.46 $31.46 $29.00 0
2019-05-28 $31.46 $31.46 $31.46 $31.46 $29.00 0
2019-05-24 $31.46 $31.46 $31.46 $31.46 $29.00 0
2019-05-23 $31.46 $31.46 $31.46 $31.46 $29.00 0
2019-05-22 $31.46 $31.46 $31.46 $31.46 $29.00 0
2019-05-21 $30.74 $30.74 $30.74 $30.74 $28.33 4
2019-05-20 $31.46 $31.46 $31.46 $31.46 $29.00 0
2019-05-17 $31.46 $31.46 $31.46 $31.46 $29.00 0
2019-05-16 $30.74 $30.74 $30.74 $30.74 $28.33 82
2019-05-15 $30.74 $30.74 $30.74 $30.74 $28.33 82
2019-05-14 $30.74 $30.74 $30.74 $30.74 $28.33 21
2019-05-13 $30.74 $30.74 $30.74 $30.74 $28.33 18
2019-05-10 $31.46 $31.46 $31.46 $31.46 $29.00 0
2019-05-09 $31.46 $31.46 $31.46 $31.46 $29.00 0
2019-05-08 $31.46 $31.46 $31.46 $31.46 $29.00 0
2019-05-07 $31.46 $31.46 $31.46 $31.46 $29.00 0
2019-05-06 $31.75 $31.75 $31.46 $31.46 $28.34 1,128
2019-05-03 $32.28 $32.28 $32.28 $32.28 $29.08 0
2019-05-02 $32.28 $32.28 $32.28 $32.28 $29.08 0
2019-05-01 $32.28 $32.28 $32.28 $32.28 $29.08 0
2019-04-30 $32.28 $32.28 $32.28 $32.28 $29.08 0
2019-04-29 $32.28 $32.28 $32.28 $32.28 $29.08 806
2019-04-26 $32.48 $32.48 $32.28 $32.28 $29.08 1,570
2019-04-25 $31.29 $31.29 $31.29 $31.29 $28.19 0
2019-04-24 $31.29 $31.29 $31.29 $31.29 $28.19 0
2019-04-23 $31.29 $31.29 $31.29 $31.29 $28.19 0
2019-04-22 $31.29 $31.29 $31.29 $31.29 $28.19 0
2019-04-18 $31.29 $31.29 $31.29 $31.29 $28.19 0
2019-04-17 $31.29 $31.29 $31.29 $31.29 $28.19 0
2019-04-16 $31.29 $31.29 $31.29 $31.29 $28.19 11
2019-04-15 $31.29 $31.29 $31.29 $31.29 $28.19 0
2019-04-12 $31.29 $31.29 $31.29 $31.29 $28.19 0
2019-04-11 $31.29 $31.29 $31.29 $31.29 $28.19 0
2019-04-10 $31.29 $31.29 $31.29 $31.29 $28.19 510
2019-04-09 $29.27 $29.27 $29.27 $29.27 $26.37 28
2019-04-08 $29.27 $29.27 $29.27 $29.27 $26.37 0
2019-04-05 $29.27 $29.27 $29.27 $29.27 $26.37 22
2019-04-04 $29.27 $29.27 $29.27 $29.27 $26.37 0
2019-04-03 $29.27 $29.27 $29.27 $29.27 $26.37 52
2019-04-02 $29.27 $29.27 $29.27 $29.27 $26.37 0
2019-04-01 $29.27 $29.27 $29.27 $29.27 $26.37 3
2019-03-29 $29.27 $29.27 $29.27 $29.27 $26.37 0
2019-03-28 $29.27 $29.27 $29.27 $29.27 $26.37 0
2019-03-27 $29.27 $29.27 $29.27 $29.27 $26.37 0
2019-03-26 $29.27 $29.27 $29.27 $29.27 $26.37 29
2019-03-25 $29.27 $29.27 $29.27 $29.27 $26.37 3
2019-03-22 $29.27 $29.27 $29.27 $29.27 $26.37 164
2019-03-21 $29.99 $29.99 $29.99 $29.99 $27.02 0
2019-03-20 $29.99 $29.99 $29.99 $29.99 $27.02 300
2019-03-19 $28.52 $28.52 $28.52 $28.52 $25.69 20
2019-03-18 $28.52 $28.52 $28.52 $28.52 $25.69 10
2019-03-15 $28.52 $28.52 $28.52 $28.52 $25.69 6
2019-03-14 $28.52 $28.52 $28.52 $28.52 $25.69 0
2019-03-13 $28.52 $28.52 $28.52 $28.52 $25.69 0
2019-03-12 $28.52 $28.52 $28.52 $28.52 $25.69 0
2019-03-11 $28.52 $28.52 $28.52 $28.52 $25.69 124
2019-03-08 $29.89 $29.89 $29.89 $29.89 $26.93 35
2019-03-07 $29.89 $29.89 $29.89 $29.89 $26.92 46
2019-03-06 $29.89 $29.89 $29.89 $29.89 $26.93 0
2019-03-05 $29.63 $29.89 $29.63 $29.89 $26.93 879
2019-03-04 $29.20 $29.20 $29.20 $29.20 $26.31 3
2019-03-01 $29.20 $29.20 $29.20 $29.20 $26.31 0
2019-02-28 $29.20 $29.20 $29.20 $29.20 $26.31 0
2019-02-27 $29.20 $29.20 $29.20 $29.20 $26.31 25
2019-02-26 $29.20 $29.20 $29.20 $29.20 $26.31 100
2019-02-25 $29.20 $29.20 $29.20 $29.20 $26.31 159
2019-02-20 $30.10 $30.10 $30.10 $30.10 $27.12 0
2019-02-15 $30.10 $30.10 $30.10 $30.10 $27.12 0
2019-02-14 $30.10 $30.10 $30.10 $30.10 $27.12 3
2019-02-13 $30.10 $30.10 $30.10 $30.10 $27.12 0
2019-02-12 $30.10 $30.10 $30.10 $30.10 $27.12 0
2019-02-11 $30.10 $30.10 $30.10 $30.10 $27.12 0
2019-02-08 $30.10 $30.10 $30.10 $30.10 $27.12 25
2019-02-07 $30.10 $30.10 $30.10 $30.10 $27.12 112
2019-02-06 $28.06 $28.06 $28.06 $28.06 $25.28 22
2019-02-05 $28.06 $28.06 $28.06 $28.06 $25.28 21
2019-02-04 $28.06 $28.06 $28.06 $28.06 $25.28 0
2019-02-01 $28.06 $28.06 $28.06 $28.06 $25.28 370
2019-01-31 $28.49 $28.49 $28.49 $28.49 $25.67 101
2019-01-30 $28.49 $28.49 $28.49 $28.49 $25.67 14
2019-01-29 $28.49 $28.49 $28.49 $28.49 $25.67 10
2019-01-28 $28.49 $28.49 $28.49 $28.49 $25.67 30
2019-01-25 $28.49 $28.49 $28.49 $28.49 $25.67 702
2019-01-24 $26.74 $26.74 $26.74 $26.74 $24.09 60
2019-01-23 $26.74 $26.74 $26.74 $26.74 $24.09 0
2019-01-18 $26.74 $26.74 $26.74 $26.74 $24.09 0
2019-01-17 $26.74 $26.74 $26.74 $26.74 $24.09 208
2019-01-16 $24.47 $24.47 $24.47 $24.47 $22.05 10
2019-01-15 $24.47 $24.47 $24.47 $24.47 $22.05 0
2019-01-14 $24.47 $24.47 $24.47 $24.47 $22.05 101
2019-01-11 $24.47 $24.47 $24.47 $24.47 $22.05 131
2019-01-10 $24.52 $24.52 $24.52 $24.52 $22.09 232
2019-01-09 $23.86 $23.86 $23.86 $23.86 $21.50 0
2019-01-08 $23.86 $23.86 $23.86 $23.86 $21.50 129
2019-01-07 $23.64 $23.64 $23.64 $23.64 $21.30 0
2019-01-04 $23.78 $23.78 $23.64 $23.64 $21.30 351
2019-01-03 $23.02 $23.02 $23.02 $23.02 $20.74 73
2019-01-02 $23.02 $23.02 $23.02 $23.02 $20.74 24
2018-12-31 $23.02 $23.02 $23.02 $23.02 $20.74 263
2018-12-28 $23.60 $23.60 $23.60 $23.60 $21.26 12
2018-12-27 $23.60 $23.60 $23.60 $23.60 $21.26 48
2018-12-26 $23.60 $23.60 $23.60 $23.60 $21.26 0
2018-12-24 $23.60 $23.60 $23.60 $23.60 $21.26 0
2018-12-21 $23.60 $23.60 $23.60 $23.60 $21.26 57
2018-12-20 $23.60 $23.60 $23.60 $23.60 $21.26 0
2018-12-19 $23.60 $23.60 $23.60 $23.60 $21.26 17
2018-12-18 $23.60 $23.60 $23.60 $23.60 $21.26 0
2018-12-17 $23.60 $23.60 $23.60 $23.60 $21.26 85
2018-12-14 $23.60 $23.60 $23.60 $23.60 $21.26 0
2018-12-13 $23.60 $23.60 $23.60 $23.60 $21.26 16
2018-12-12 $23.60 $23.60 $23.60 $23.60 $21.26 23
2018-12-11 $23.60 $23.60 $23.60 $23.60 $21.26 19
2018-12-10 $23.60 $23.60 $23.60 $23.60 $21.26 1
2018-12-07 $23.60 $23.60 $23.60 $23.60 $21.26 0
2018-12-06 $23.60 $23.60 $23.60 $23.60 $21.26 558
2018-12-04 $24.14 $24.14 $24.14 $24.14 $21.75 53
2018-12-03 $24.14 $24.14 $24.14 $24.14 $21.75 192
2018-11-30 $24.16 $24.16 $24.16 $24.16 $21.77 6
2018-11-29 $24.16 $24.16 $24.16 $24.16 $21.77 0
2018-11-28 $24.16 $24.16 $24.16 $24.16 $21.77 51
2018-11-27 $24.16 $24.16 $24.16 $24.16 $21.77 30
2018-11-26 $24.16 $24.16 $24.16 $24.16 $21.77 16
2018-11-21 $24.57 $24.57 $24.16 $24.16 $21.77 397
2018-11-20 $23.87 $23.87 $23.87 $23.87 $21.50 38
2018-11-19 $23.87 $23.87 $23.87 $23.87 $21.50 160
2018-11-16 $23.87 $23.87 $23.87 $23.87 $21.50 172
2018-11-15 $23.90 $23.90 $23.90 $23.90 $21.53 800
2018-11-14 $24.27 $24.27 $24.27 $24.27 $21.86 1,631
2018-11-13 $25.05 $25.05 $25.05 $25.05 $22.57 2
2018-11-12 $25.05 $25.05 $25.05 $25.05 $22.57 131
2018-11-09 $25.05 $25.05 $25.05 $25.05 $22.57 0
2018-11-08 $25.05 $25.05 $25.05 $25.05 $22.57 0
2018-11-07 $25.05 $25.05 $25.05 $25.05 $22.57 0
2018-11-06 $25.05 $25.05 $25.05 $25.05 $22.57 0
2018-11-05 $25.05 $25.05 $25.05 $25.05 $22.57 56
2018-11-02 $25.05 $25.05 $25.05 $25.05 $22.57 0
2018-11-01 $25.05 $25.05 $25.05 $25.05 $22.57 100
2018-10-31 $25.73 $25.73 $25.73 $25.73 $23.18 57
2018-10-30 $25.73 $25.73 $25.73 $25.73 $23.18 171
2018-10-29 $26.51 $26.51 $26.51 $26.51 $23.88 507
2018-10-26 $26.47 $26.47 $26.47 $26.47 $23.85 50
2018-10-25 $26.47 $26.47 $26.47 $26.47 $23.85 500
2018-10-24 $26.24 $26.24 $26.24 $26.24 $23.64 6
2018-10-23 $26.24 $26.24 $26.24 $26.24 $23.64 500
2018-10-22 $26.31 $26.31 $26.31 $26.31 $23.70 13
2018-10-19 $25.93 $26.31 $25.93 $26.31 $23.70 712
2018-10-18 $30.05 $30.05 $30.05 $30.05 $27.07 36
2018-10-17 $30.05 $30.05 $30.05 $30.05 $27.07 0
2018-10-16 $30.05 $30.05 $30.05 $30.05 $27.07 0
2018-10-15 $30.05 $30.05 $30.05 $30.05 $27.07 98
2018-10-12 $30.05 $30.05 $30.05 $30.05 $27.07 0
2018-10-11 $30.05 $30.05 $30.05 $30.05 $27.07 102
2018-10-10 $30.05 $30.05 $30.05 $30.05 $27.07 2
2018-10-09 $30.05 $30.05 $30.05 $30.05 $27.07 70
2018-10-08 $30.05 $30.05 $30.05 $30.05 $27.07 0
2018-10-05 $30.05 $30.05 $30.05 $30.05 $27.07 18
2018-10-04 $30.05 $30.05 $30.05 $30.05 $27.07 26
2018-10-03 $30.05 $30.05 $30.05 $30.05 $27.07 0
2018-10-02 $30.05 $30.05 $30.05 $30.05 $27.07 42
2018-10-01 $30.05 $30.05 $30.05 $30.05 $27.07 19
2018-09-28 $30.05 $30.05 $30.05 $30.05 $27.07 12
2018-09-27 $30.05 $30.05 $30.05 $30.05 $27.07 22
2018-09-26 $30.05 $30.05 $30.05 $30.05 $27.07 0
2018-09-25 $30.05 $30.05 $30.05 $30.05 $27.07 0
2018-09-24 $30.05 $30.05 $30.05 $30.05 $27.07 200
2018-09-21 $30.65 $30.65 $30.65 $30.65 $27.61 174
2018-09-20 $30.14 $30.14 $30.14 $30.14 $27.15 151
2018-09-19 $28.81 $28.81 $28.81 $28.81 $25.95 0
2018-09-18 $28.81 $28.81 $28.81 $28.81 $25.95 102
2018-09-17 $28.81 $28.81 $28.81 $28.81 $25.95 8
2018-09-14 $28.81 $28.81 $28.81 $28.81 $25.95 53
2018-09-13 $28.81 $28.81 $28.81 $28.81 $25.95 37
2018-09-12 $28.81 $28.81 $28.81 $28.81 $25.95 77
2018-09-11 $28.81 $28.81 $28.81 $28.81 $25.95 0
2018-09-10 $28.81 $28.81 $28.81 $28.81 $25.95 0
2018-09-07 $28.81 $28.81 $28.81 $28.81 $25.95 0
2018-09-06 $28.81 $28.81 $28.81 $28.81 $25.95 100
2018-09-05 $31.50 $31.50 $31.50 $31.50 $28.38 0
2018-09-04 $31.50 $31.50 $31.50 $31.50 $28.38 0
2018-08-31 $31.50 $31.50 $31.50 $31.50 $28.38 0
2018-08-30 $31.50 $31.50 $31.50 $31.50 $28.38 6
2018-08-29 $31.50 $31.50 $31.50 $31.50 $28.38 0
2018-08-28 $31.50 $31.50 $31.50 $31.50 $28.38 0
2018-08-27 $31.50 $31.50 $31.50 $31.50 $28.38 200
2018-08-24 $31.40 $31.40 $31.40 $31.40 $28.29 300
2018-08-23 $29.79 $29.79 $29.79 $29.79 $26.84 21
2018-08-22 $29.79 $29.79 $29.79 $29.79 $26.84 135
2018-08-21 $29.79 $29.79 $29.79 $29.79 $26.84 3
2018-08-20 $29.79 $29.79 $29.79 $29.79 $26.84 11
2018-08-17 $29.79 $29.79 $29.79 $29.79 $26.84 54
2018-08-16 $29.79 $29.79 $29.79 $29.79 $26.84 0
2018-08-15 $29.79 $29.79 $29.79 $29.79 $26.84 2
2018-08-14 $29.79 $29.79 $29.79 $29.79 $26.84 0
2018-08-13 $29.79 $29.79 $29.79 $29.79 $26.84 6
2018-08-10 $29.79 $29.79 $29.79 $29.79 $26.84 15
2018-08-09 $29.79 $29.79 $29.79 $29.79 $26.84 0
2018-08-08 $29.79 $29.79 $29.79 $29.79 $26.84 41
2018-08-07 $29.79 $29.79 $29.79 $29.79 $26.84 100
2018-08-06 $29.80 $29.80 $29.80 $29.80 $26.85 10
2018-08-03 $29.24 $29.80 $29.24 $29.80 $26.85 1,207
2018-08-02 $28.44 $28.44 $28.44 $28.44 $25.62 0
2018-08-01 $28.44 $28.44 $28.44 $28.44 $25.62 23
2018-07-31 $28.44 $28.44 $28.44 $28.44 $25.62 93
2018-07-30 $28.44 $28.44 $28.44 $28.44 $25.62 121
2018-07-27 $28.44 $28.44 $28.44 $28.44 $25.62 0
2018-07-26 $28.44 $28.44 $28.44 $28.44 $25.62 100
2018-07-25 $30.58 $30.58 $30.58 $30.58 $27.55 500
2018-07-24 $30.51 $30.80 $30.51 $30.80 $27.75 262
2018-07-23 $30.61 $30.61 $30.61 $30.61 $27.58 143
2018-07-20 $30.40 $30.40 $30.40 $30.40 $27.39 57
2018-07-19 $30.40 $30.40 $30.40 $30.40 $27.39 0
2018-07-18 $30.40 $30.40 $30.40 $30.40 $27.39 13
2018-07-17 $30.25 $30.40 $29.96 $30.40 $27.39 574
2018-07-16 $29.24 $29.24 $29.24 $29.24 $26.34 193
2018-07-13 $29.35 $29.35 $29.35 $29.35 $26.44 83
2018-07-12 $29.05 $29.35 $29.05 $29.35 $26.44 1,989
2018-07-11 $29.75 $29.75 $29.75 $29.75 $26.80 175
2018-07-10 $29.32 $29.32 $29.32 $29.32 $26.41 40
2018-07-09 $29.32 $29.32 $29.32 $29.32 $26.41 100
2018-07-06 $28.62 $28.95 $28.62 $28.95 $26.08 580
2018-07-05 $28.70 $28.70 $28.66 $28.66 $25.82 852
2018-07-03 $27.21 $27.21 $27.21 $27.21 $24.51 202
2018-07-02 $29.03 $29.03 $29.03 $29.03 $26.15 68
2018-06-29 $29.03 $29.03 $29.03 $29.03 $26.15 119
2018-06-28 $29.03 $29.03 $29.03 $29.03 $26.15 100
2018-06-27 $30.30 $30.30 $30.30 $30.30 $27.30 49
2018-06-26 $30.30 $30.30 $30.30 $30.30 $27.30 242
2018-06-25 $30.30 $30.30 $30.30 $30.30 $27.30 300
2018-06-22 $30.34 $30.34 $30.34 $30.34 $27.33 189
2018-06-21 $30.60 $30.60 $30.01 $30.01 $27.04 1,100
2018-06-20 $29.46 $29.46 $29.46 $29.46 $26.54 0
2018-06-19 $29.46 $29.46 $29.46 $29.46 $26.54 300
2018-06-18 $30.10 $30.26 $29.99 $29.99 $27.02 824
2018-06-15 $30.62 $31.00 $30.62 $31.00 $27.93 1,004
2018-06-14 $31.19 $31.19 $30.94 $30.94 $27.87 631
2018-06-13 $31.09 $31.09 $31.09 $31.09 $28.01 0
2018-06-12 $31.06 $31.09 $31.06 $31.09 $28.01 691
2018-06-11 $31.48 $31.48 $31.48 $31.48 $28.36 100
2018-06-08 $31.50 $31.50 $31.50 $31.50 $28.38 48
2018-06-07 $31.50 $31.50 $31.50 $31.50 $28.38 171
2018-06-06 $31.50 $31.50 $31.50 $31.50 $28.38 24
2018-06-05 $31.50 $31.50 $31.50 $31.50 $28.38 300
2018-06-04 $31.18 $31.18 $31.18 $31.18 $28.09 33
2018-06-01 $31.50 $31.50 $31.18 $31.18 $28.09 316
2018-05-31 $31.30 $31.30 $31.30 $31.30 $28.20 221
2018-05-30 $31.45 $31.45 $31.45 $31.45 $28.33 187
2018-05-29 $31.81 $31.81 $31.81 $31.81 $28.66 50
2018-05-25 $31.81 $31.81 $31.81 $31.81 $28.66 0
2018-05-24 $31.81 $31.81 $31.81 $31.81 $28.66 0
2018-05-23 $31.81 $31.81 $31.81 $31.81 $28.66 100
2018-05-22 $32.14 $32.14 $32.14 $32.14 $28.95 51
2018-05-21 $32.14 $32.14 $32.14 $32.14 $28.95 100
2018-05-18 $32.91 $32.91 $32.91 $32.91 $29.65 68
2018-05-17 $32.91 $32.91 $32.91 $32.91 $29.65 300
2018-05-16 $32.84 $32.84 $32.84 $32.84 $29.59 1,514
2018-05-15 $32.65 $32.65 $32.45 $32.63 $29.40 1,146
2018-05-14 $33.21 $33.21 $33.05 $33.05 $29.77 1,210
2018-05-11 $32.59 $32.67 $32.59 $32.67 $29.43 347
2018-05-10 $32.35 $32.35 $32.35 $32.35 $29.14 578
2018-05-09 $32.21 $32.21 $32.16 $32.16 $28.97 995
2018-05-08 $32.18 $32.18 $32.18 $32.18 $28.99 230
2018-05-07 $32.81 $33.00 $32.81 $33.00 $28.41 2,051
2018-05-04 $33.60 $33.67 $33.60 $33.67 $28.99 833
2018-05-03 $34.99 $34.99 $34.99 $34.99 $30.12 25
2018-05-02 $34.99 $34.99 $34.99 $34.99 $30.12 59
2018-05-01 $34.99 $34.99 $34.99 $34.99 $30.12 700
2018-04-30 $35.11 $35.26 $35.11 $35.26 $30.35 291
2018-04-27 $34.97 $34.97 $34.97 $34.97 $30.10 12
2018-04-26 $34.97 $34.97 $34.97 $34.97 $30.10 205
2018-04-25 $34.97 $34.97 $34.97 $34.97 $30.10 137
2018-04-24 $34.98 $34.98 $34.55 $34.97 $30.10 490
2018-04-23 $34.44 $34.44 $33.99 $34.40 $29.61 1,680
2018-04-20 $34.80 $34.91 $34.66 $34.91 $30.05 352
2018-04-19 $35.20 $35.20 $35.00 $35.00 $30.13 475
2018-04-18 $35.35 $35.35 $35.35 $35.35 $30.43 0
2018-04-17 $35.35 $35.35 $35.35 $35.35 $30.43 0
2018-04-16 $35.11 $35.35 $35.11 $35.35 $30.43 270
2018-04-13 $35.03 $35.03 $35.03 $35.03 $30.16 18
2018-04-12 $35.03 $35.03 $35.03 $35.03 $30.16 700
2018-04-11 $35.40 $35.40 $35.40 $35.40 $30.47 0
2018-04-10 $35.40 $35.40 $35.40 $35.40 $30.47 6
2018-04-09 $35.04 $35.40 $35.04 $35.40 $30.47 440
2018-04-06 $35.92 $35.92 $35.92 $35.92 $30.92 0
2018-04-05 $35.92 $35.92 $35.92 $35.92 $30.92 0
2018-04-04 $35.92 $35.92 $35.92 $35.92 $30.92 0
2018-04-03 $35.92 $35.92 $35.92 $35.92 $30.92 46
2018-04-02 $35.92 $35.92 $35.92 $35.92 $30.92 8
2018-03-29 $35.92 $35.92 $35.92 $35.92 $30.92 46
2018-03-28 $35.44 $35.92 $35.44 $35.92 $30.92 399
2018-03-27 $36.00 $36.08 $35.89 $35.89 $30.90 2,952
2018-03-26 $35.55 $35.62 $35.50 $35.62 $30.66 3,326
2018-03-23 $35.57 $35.68 $35.57 $35.66 $30.70 436
2018-03-22 $36.12 $36.26 $36.12 $36.26 $31.21 441
2018-03-21 $36.52 $36.52 $36.52 $36.52 $31.44 133
2018-03-20 $36.67 $36.67 $36.67 $36.67 $31.57 412
2018-03-19 $36.61 $36.66 $36.61 $36.66 $31.56 678
2018-03-16 $37.60 $37.60 $37.60 $37.60 $32.37 113
2018-03-15 $37.60 $37.60 $37.60 $37.60 $32.37 20
2018-03-14 $37.60 $37.60 $37.60 $37.60 $32.37 0
2018-03-13 $37.79 $37.79 $37.60 $37.60 $32.37 516
2018-03-12 $37.87 $37.87 $37.87 $37.87 $32.60 284
2018-03-09 $37.98 $37.98 $37.98 $37.98 $32.70 40
2018-03-08 $37.98 $37.98 $37.98 $37.98 $32.70 30
2018-03-07 $37.98 $37.98 $37.98 $37.98 $32.70 0
2018-03-06 $37.98 $37.98 $37.98 $37.98 $32.70 0
2018-03-05 $37.98 $37.98 $37.98 $37.98 $32.70 1,000
2018-03-02 $37.33 $37.33 $37.33 $37.33 $32.14 2,000
2018-03-01 $37.39 $37.39 $37.39 $37.39 $32.19 1,032
2018-02-28 $41.26 $41.26 $41.26 $41.26 $35.52 200
2018-02-27 $43.49 $43.49 $43.49 $43.49 $37.44 64
2018-02-26 $43.49 $43.49 $43.49 $43.49 $37.44 0
2018-02-23 $43.49 $43.49 $43.49 $43.49 $37.44 13
2018-02-22 $43.49 $43.49 $43.49 $43.49 $37.44 0
2018-02-21 $43.49 $43.49 $43.49 $43.49 $37.44 38
2018-02-20 $43.49 $43.49 $43.49 $43.49 $37.44 100
2018-02-16 $42.50 $42.50 $42.50 $42.50 $36.59 0
2018-02-15 $42.50 $42.50 $42.50 $42.50 $36.59 0
2018-02-14 $42.50 $42.50 $42.50 $42.50 $36.59 42
2018-02-13 $42.50 $42.50 $42.50 $42.50 $36.59 6,100
2018-02-12 $41.76 $41.76 $41.76 $41.76 $35.95 54
2018-02-09 $41.76 $41.76 $41.76 $41.76 $35.95 8
2018-02-08 $41.76 $41.76 $41.76 $41.76 $35.95 200
2018-02-07 $41.22 $41.22 $41.22 $41.22 $35.48 29
2018-02-06 $41.22 $41.22 $41.22 $41.22 $35.48 0
2018-02-05 $41.22 $41.22 $41.22 $41.22 $35.48 100
2018-02-02 $43.01 $43.01 $43.01 $43.01 $37.03 0
2018-02-01 $43.01 $43.01 $43.01 $43.01 $37.03 3
2018-01-31 $43.01 $43.01 $43.01 $43.01 $37.03 0
2018-01-30 $43.01 $43.01 $43.01 $43.01 $37.03 0
2018-01-29 $43.01 $43.01 $43.01 $43.01 $37.03 100
2018-01-26 $43.41 $43.41 $43.41 $43.41 $37.37 15
2018-01-25 $43.41 $43.41 $43.41 $43.41 $37.37 7
2018-01-24 $43.41 $43.41 $43.41 $43.41 $37.37 117
2018-01-23 $42.71 $42.71 $42.71 $42.71 $36.77 600
2018-01-22 $42.12 $42.12 $42.12 $42.12 $36.26 3
2018-01-19 $42.12 $42.12 $42.12 $42.12 $36.26 31
2018-01-18 $42.12 $42.12 $42.12 $42.12 $36.26 0
2018-01-17 $42.12 $42.12 $42.12 $42.12 $36.26 0
2018-01-16 $42.12 $42.12 $42.12 $42.12 $36.26 0
2018-01-12 $41.83 $42.14 $41.83 $42.12 $36.26 447
2018-01-11 $39.92 $39.92 $39.92 $39.92 $34.37 25
2018-01-10 $39.92 $39.92 $39.92 $39.92 $34.37 734
2018-01-09 $41.09 $41.09 $41.09 $41.09 $35.37 0
2018-01-08 $41.09 $41.09 $41.09 $41.09 $35.37 0
2018-01-05 $41.09 $41.09 $41.09 $41.09 $35.37 0
2018-01-04 $41.09 $41.09 $41.09 $41.09 $35.37 144
2018-01-03 $38.75 $38.75 $38.75 $38.75 $33.36 0
2018-01-02 $38.75 $38.75 $38.75 $38.75 $33.36 0
2017-12-29 $38.80 $38.80 $38.75 $38.75 $33.36 503
2017-12-28 $38.00 $38.00 $38.00 $38.00 $32.71 0
2017-12-27 $38.00 $38.00 $38.00 $38.00 $32.71 216
2017-12-26 $38.35 $38.35 $38.35 $38.35 $33.01 16
2017-12-22 $38.35 $38.35 $38.35 $38.35 $33.01 64
2017-12-21 $38.35 $38.35 $38.35 $38.35 $33.01 0
2017-12-20 $38.35 $38.35 $38.35 $38.35 $33.01 0
2017-12-19 $38.35 $38.35 $38.35 $38.35 $33.01 0
2017-12-18 $38.35 $38.35 $38.35 $38.35 $33.01 0
2017-12-15 $38.35 $38.35 $38.35 $38.35 $33.01 0
2017-12-14 $38.35 $38.35 $38.35 $38.35 $33.01 11
2017-12-13 $38.35 $38.35 $38.35 $38.35 $33.01 0
2017-12-12 $38.35 $38.35 $38.35 $38.35 $33.01 0
2017-12-11 $38.35 $38.35 $38.35 $38.35 $33.01 0
2017-12-08 $38.35 $38.35 $38.35 $38.35 $33.01 0
2017-12-07 $38.35 $38.35 $38.35 $38.35 $33.01 11
2017-12-06 $38.35 $38.35 $38.35 $38.35 $33.01 460
2017-12-05 $37.20 $37.20 $37.20 $37.20 $32.02 16
2017-12-04 $37.20 $37.20 $37.20 $37.20 $32.02 0
2017-12-01 $37.20 $37.20 $37.20 $37.20 $32.02 0
2017-11-30 $37.20 $37.20 $37.20 $37.20 $32.02 0
2017-11-29 $37.20 $37.20 $37.20 $37.20 $32.02 19
2017-11-28 $37.20 $37.20 $37.20 $37.20 $32.02 0
2017-11-27 $37.20 $37.20 $37.20 $37.20 $32.02 0
2017-11-24 $37.20 $37.20 $37.20 $37.20 $32.02 0
2017-11-22 $37.20 $37.20 $37.20 $37.20 $32.02 0
2017-11-21 $37.20 $37.20 $37.20 $37.20 $32.02 125
2017-11-20 $37.21 $37.21 $37.21 $37.21 $32.03 0
2017-11-17 $37.21 $37.21 $37.21 $37.21 $32.03 0
2017-11-15 $37.21 $37.21 $37.21 $37.21 $32.03 1,900
2017-11-14 $37.21 $37.21 $37.21 $37.21 $32.03 100
2017-11-13 $36.78 $36.78 $36.78 $36.78 $31.66 53
2017-11-10 $36.78 $36.78 $36.78 $36.78 $31.66 0
2017-11-09 $36.78 $36.78 $36.78 $36.78 $31.66 0
2017-11-08 $36.78 $36.78 $36.78 $36.78 $31.66 0
2017-11-07 $36.78 $36.78 $36.78 $36.78 $31.66 0
2017-11-06 $36.78 $36.78 $36.78 $36.78 $31.66 0
2017-11-03 $36.78 $36.78 $36.78 $36.78 $31.66 0
2017-11-02 $36.78 $36.78 $36.78 $36.78 $31.66 114
2017-11-01 $35.90 $35.90 $35.90 $35.90 $30.90 0
2017-10-31 $35.90 $35.90 $35.90 $35.90 $30.90 0
2017-10-30 $35.90 $35.90 $35.90 $35.90 $30.90 0
2017-10-27 $35.90 $35.90 $35.90 $35.90 $30.90 0
2017-10-26 $35.90 $35.90 $35.90 $35.90 $30.90 0
2017-10-25 $36.30 $36.30 $35.60 $35.90 $30.90 1,200
2017-10-24 $37.39 $37.39 $37.39 $37.39 $32.19 100
2017-10-23 $37.15 $37.15 $37.15 $37.15 $31.98 23
2017-10-20 $37.15 $37.15 $37.15 $37.15 $31.98 0
2017-10-19 $37.09 $37.15 $37.09 $37.15 $31.98 535
2017-10-18 $36.76 $36.79 $36.76 $36.79 $31.67 533
2017-10-17 $36.96 $36.96 $36.96 $36.96 $31.82 0
2017-10-16 $36.96 $36.96 $36.96 $36.96 $31.82 600
2017-10-13 $37.59 $37.59 $37.59 $37.59 $32.36 17
2017-10-12 $37.59 $37.59 $37.59 $37.59 $32.36 125
2017-10-11 $38.72 $38.72 $38.72 $38.72 $33.33 0
2017-10-10 $38.72 $38.72 $38.72 $38.72 $33.33 29
2017-10-09 $38.72 $38.72 $38.72 $38.72 $33.33 0
2017-10-06 $38.72 $38.72 $38.72 $38.72 $33.33 0
2017-10-05 $38.72 $38.72 $38.72 $38.72 $33.33 0
2017-10-04 $38.72 $38.72 $38.72 $38.72 $33.33 0
2017-10-03 $38.72 $38.72 $38.72 $38.72 $33.33 0
2017-10-02 $38.72 $38.72 $38.72 $38.72 $33.33 0
2017-09-29 $38.72 $38.72 $38.72 $38.72 $33.33 0
2017-09-28 $38.72 $38.72 $38.72 $38.72 $33.33 0
2017-09-27 $38.72 $38.72 $38.72 $38.72 $33.33 25
2017-09-26 $38.72 $38.72 $38.72 $38.72 $33.33 100
2017-09-25 $39.59 $39.59 $39.59 $39.59 $34.08 0
2017-09-22 $39.59 $39.59 $39.59 $39.59 $34.08 11
2017-09-21 $39.59 $39.59 $39.59 $39.59 $34.08 0
2017-09-20 $39.59 $39.59 $39.59 $39.59 $34.08 0
2017-09-19 $39.59 $39.59 $39.59 $39.59 $34.08 25
2017-09-18 $39.59 $39.59 $39.59 $39.59 $34.08 1
2017-09-15 $39.59 $39.59 $39.59 $39.59 $34.08 0
2017-09-14 $39.59 $39.59 $39.59 $39.59 $34.08 0
2017-09-13 $39.59 $39.59 $39.59 $39.59 $34.08 0
2017-09-12 $39.59 $39.59 $39.59 $39.59 $34.08 0
2017-09-11 $39.59 $39.59 $39.59 $39.59 $34.08 246
2017-09-08 $40.16 $40.16 $40.16 $40.16 $34.57 30
2017-09-07 $40.16 $40.16 $40.16 $40.16 $34.57 153
2017-09-06 $39.33 $39.33 $39.33 $39.33 $33.86 0
2017-09-05 $39.33 $39.33 $39.33 $39.33 $33.86 0
2017-09-01 $39.33 $39.33 $39.33 $39.33 $33.86 52
2017-08-31 $39.33 $39.33 $39.33 $39.33 $33.86 0
2017-08-30 $39.33 $39.33 $39.33 $39.33 $33.86 0
2017-08-29 $39.33 $39.33 $39.33 $39.33 $33.86 0
2017-08-28 $39.33 $39.33 $39.33 $39.33 $33.86 0
2017-08-25 $39.33 $39.33 $39.33 $39.33 $33.86 0
2017-08-24 $39.33 $39.33 $39.33 $39.33 $33.86 2,000
2017-08-23 $39.53 $39.53 $39.51 $39.51 $34.01 233
2017-08-22 $39.82 $39.82 $39.82 $39.82 $34.28 0
2017-08-21 $39.82 $39.82 $39.82 $39.82 $34.28 0
2017-08-18 $39.82 $39.82 $39.82 $39.82 $34.28 0
2017-08-17 $39.82 $39.82 $39.82 $39.82 $34.28 2
2017-08-16 $39.82 $39.82 $39.82 $39.82 $34.28 0
2017-08-15 $39.82 $39.82 $39.82 $39.82 $34.28 0
2017-08-14 $39.82 $39.82 $39.82 $39.82 $34.28 4
2017-08-11 $39.82 $39.82 $39.82 $39.82 $34.28 0
2017-08-10 $39.82 $39.82 $39.82 $39.82 $34.28 0
2017-08-09 $39.82 $39.82 $39.82 $39.82 $34.28 0
2017-08-08 $39.82 $39.82 $39.82 $39.82 $34.28 0
2017-08-07 $39.82 $39.82 $39.82 $39.82 $34.28 100
2017-08-04 $39.86 $39.86 $39.86 $39.86 $34.31 0
2017-08-03 $39.86 $39.86 $39.86 $39.86 $34.31 128
2017-08-02 $39.24 $39.24 $39.24 $39.24 $33.78 0
2017-08-01 $39.24 $39.24 $39.24 $39.24 $33.78 9
2017-07-31 $39.24 $39.24 $39.24 $39.24 $33.78 0
2017-07-28 $39.24 $39.24 $39.24 $39.24 $33.78 0
2017-07-27 $39.24 $39.24 $39.24 $39.24 $33.78 985
2017-07-26 $40.28 $40.28 $39.68 $39.68 $34.16 2,274
2017-07-25 $41.34 $41.34 $41.34 $41.34 $35.59 0
2017-07-24 $41.34 $41.34 $41.34 $41.34 $35.59 0
2017-07-21 $41.34 $41.34 $41.34 $41.34 $35.59 100
2017-07-20 $40.11 $40.11 $40.11 $40.11 $34.53 23
2017-07-19 $40.11 $40.11 $40.11 $40.11 $34.53 100
2017-07-18 $40.11 $40.11 $40.11 $40.11 $34.53 0
2017-07-17 $40.11 $40.11 $40.11 $40.11 $34.53 29
2017-07-14 $40.11 $40.11 $40.11 $40.11 $34.53 600
2017-07-13 $39.11 $39.11 $39.11 $39.11 $33.67 0
2017-07-12 $39.11 $39.11 $39.11 $39.11 $33.67 0
2017-07-11 $39.11 $39.11 $39.11 $39.11 $33.67 3
2017-07-10 $39.11 $39.11 $39.11 $39.11 $33.67 26
2017-07-07 $39.11 $39.11 $39.11 $39.11 $33.67 5
2017-07-06 $39.11 $39.11 $39.11 $39.11 $33.67 0
2017-07-05 $39.11 $39.11 $39.11 $39.11 $33.67 0
2017-07-03 $39.11 $39.11 $39.11 $39.11 $33.67 0
2017-06-30 $39.11 $39.11 $39.11 $39.11 $33.67 0
2017-06-29 $39.11 $39.11 $39.11 $39.11 $33.67 160
2017-06-28 $39.36 $39.36 $39.36 $39.36 $33.88 300
2017-06-27 $39.38 $39.38 $39.38 $39.38 $33.90 0
2017-06-26 $39.38 $39.38 $39.38 $39.38 $33.90 126
2017-06-23 $39.14 $39.14 $39.14 $39.14 $33.69 0
2017-06-22 $39.14 $39.14 $39.14 $39.14 $33.69 180
2017-06-21 $39.06 $39.06 $39.06 $39.06 $33.63 0
2017-06-20 $39.06 $39.06 $39.06 $39.06 $33.63 19
2017-06-19 $39.06 $39.06 $39.06 $39.06 $33.63 56
2017-06-16 $39.06 $39.06 $39.06 $39.06 $33.63 24
2017-06-15 $39.06 $39.06 $39.06 $39.06 $33.63 0
2017-06-14 $39.06 $39.06 $39.06 $39.06 $33.63 15
2017-06-13 $39.06 $39.06 $39.06 $39.06 $33.63 0
2017-06-12 $39.06 $39.06 $39.06 $39.06 $33.63 0
2017-06-09 $39.06 $39.06 $39.06 $39.06 $33.63 0
2017-06-08 $39.06 $39.06 $39.06 $39.06 $33.63 0
2017-06-07 $39.06 $39.06 $39.06 $39.06 $33.63 0
2017-06-06 $39.06 $39.06 $39.06 $39.06 $33.63 110
2017-06-05 $39.06 $39.06 $39.06 $39.06 $33.63 0
2017-06-02 $39.06 $39.06 $39.06 $39.06 $33.63 0
2017-06-01 $39.06 $39.06 $39.06 $39.06 $33.63 8
2017-05-31 $39.06 $39.06 $39.06 $39.06 $33.63 0
2017-05-30 $39.06 $39.06 $39.06 $39.06 $33.63 0
2017-05-26 $39.06 $39.06 $39.06 $39.06 $33.63 7
2017-05-25 $39.06 $39.06 $39.06 $39.06 $33.63 0
2017-05-24 $39.06 $39.06 $39.06 $39.06 $33.63 0
2017-05-23 $39.06 $39.06 $39.06 $39.06 $33.63 0
2017-05-22 $39.06 $39.06 $39.06 $39.06 $33.63 300
2017-05-19 $39.07 $39.07 $39.07 $39.07 $33.63 390
2017-05-18 $38.03 $38.03 $38.03 $38.03 $32.74 500
2017-05-17 $38.35 $38.35 $38.35 $38.35 $33.01 1
2017-05-16 $38.27 $38.35 $38.27 $38.35 $33.01 300
2017-05-15 $37.63 $37.63 $37.63 $37.63 $31.22 0
2017-05-12 $37.63 $37.63 $37.63 $37.63 $31.22 0
2017-05-11 $37.63 $37.63 $37.63 $37.63 $31.22 0
2017-05-10 $37.63 $37.63 $37.63 $37.63 $31.22 0
2017-05-09 $37.63 $37.63 $37.63 $37.63 $31.22 1
2017-05-08 $37.63 $37.63 $37.63 $37.63 $31.22 0
2017-05-05 $37.63 $37.63 $37.63 $37.63 $31.22 100
2017-05-04 $35.88 $35.88 $35.88 $35.88 $29.77 0
2017-05-03 $35.88 $35.88 $35.88 $35.88 $29.77 0
2017-05-02 $35.88 $35.88 $35.88 $35.88 $29.77 0
2017-05-01 $35.88 $35.88 $35.88 $35.88 $29.77 100
2017-04-28 $36.67 $36.67 $36.67 $36.67 $29.34 0
2017-04-27 $36.67 $36.67 $36.67 $36.67 $29.34 190
2017-04-26 $35.51 $35.51 $35.51 $35.51 $28.41 0
2017-04-25 $35.51 $35.51 $35.51 $35.51 $28.41 2
2017-04-24 $35.51 $35.51 $35.51 $35.51 $28.41 0
2017-04-21 $35.51 $35.51 $35.51 $35.51 $28.41 0
2017-04-20 $35.51 $35.51 $35.51 $35.51 $28.41 10
2017-04-19 $35.51 $35.51 $35.51 $35.51 $28.41 0
2017-04-18 $35.51 $35.51 $35.51 $35.51 $28.41 0
2017-04-17 $35.51 $35.51 $35.51 $35.51 $28.41 0
2017-04-13 $35.51 $35.51 $35.51 $35.51 $28.41 0
2017-04-12 $35.34 $35.51 $35.34 $35.51 $28.41 430
2017-04-11 $35.87 $35.87 $35.87 $35.87 $28.70 0
2017-04-10 $35.87 $35.87 $35.87 $35.87 $28.70 0
2017-04-07 $35.87 $35.87 $35.87 $35.87 $28.70 12
2017-04-06 $35.81 $35.87 $35.81 $35.87 $28.70 322
2017-04-05 $35.38 $35.38 $35.38 $35.38 $28.31 572
2017-04-04 $33.44 $33.44 $33.44 $33.44 $26.76 0
2017-04-03 $33.44 $33.44 $33.44 $33.44 $26.76 5
2017-03-31 $33.44 $33.44 $33.44 $33.44 $26.76 0
2017-03-30 $33.44 $33.44 $33.44 $33.44 $26.76 0
2017-03-29 $33.44 $33.44 $33.44 $33.44 $26.76 0
2017-03-28 $33.44 $33.44 $33.44 $33.44 $26.76 0
2017-03-27 $33.44 $33.44 $33.44 $33.44 $26.76 45
2017-03-24 $33.44 $33.44 $33.44 $33.44 $26.76 126
2017-03-23 $33.43 $33.43 $33.43 $33.43 $26.75 0
2017-03-22 $33.43 $33.43 $33.43 $33.43 $26.75 0
2017-03-21 $33.43 $33.43 $33.43 $33.43 $26.75 400
2017-03-20 $33.27 $33.27 $33.27 $33.27 $26.62 0
2017-03-17 $33.27 $33.27 $33.27 $33.27 $26.62 0
2017-03-16 $33.27 $33.27 $33.27 $33.27 $26.62 0
2017-03-15 $33.27 $33.27 $33.27 $33.27 $26.62 190
2017-03-14 $32.47 $32.47 $32.47 $32.47 $25.98 0
2017-03-13 $32.47 $32.47 $32.47 $32.47 $25.98 41
2017-03-10 $32.47 $32.47 $32.47 $32.47 $25.98 16
2017-03-09 $32.47 $32.47 $32.47 $32.47 $25.98 0
2017-03-08 $32.47 $32.47 $32.47 $32.47 $25.98 0
2017-03-07 $32.47 $32.47 $32.47 $32.47 $25.98 0
2017-03-06 $32.47 $32.47 $32.47 $32.47 $25.98 0
2017-03-03 $32.47 $32.47 $32.47 $32.47 $25.98 112
2017-03-02 $34.01 $34.01 $34.01 $34.01 $27.21 20
2017-03-01 $34.01 $34.01 $34.01 $34.01 $27.21 0
2017-02-28 $34.01 $34.01 $34.01 $34.01 $27.21 25
2017-02-27 $34.01 $34.01 $34.01 $34.01 $27.21 0
2017-02-24 $34.01 $34.01 $34.01 $34.01 $27.21 0
2017-02-23 $34.01 $34.01 $34.01 $34.01 $27.21 0
2017-02-22 $33.94 $34.01 $33.94 $34.01 $27.21 1,600
2017-02-21 $33.79 $33.79 $33.79 $33.79 $27.04 0
2017-02-17 $33.79 $33.79 $33.79 $33.79 $27.04 0
2017-02-16 $33.79 $33.79 $33.79 $33.79 $27.04 0
2017-02-15 $33.79 $33.79 $33.79 $33.79 $27.04 0
2017-02-14 $33.79 $33.79 $33.79 $33.79 $27.04 0
2017-02-13 $33.79 $33.79 $33.79 $33.79 $27.04 0
2017-02-10 $33.79 $33.79 $33.79 $33.79 $27.04 0
2017-02-09 $33.79 $33.79 $33.79 $33.79 $27.04 0
2017-02-08 $33.79 $33.79 $33.79 $33.79 $27.04 33
2017-02-07 $33.79 $33.79 $33.79 $33.79 $27.04 1
2017-02-06 $33.79 $33.79 $33.79 $33.79 $27.04 0
2017-02-03 $33.79 $33.79 $33.79 $33.79 $27.04 0
2017-02-02 $33.79 $33.79 $33.79 $33.79 $27.04 36
2017-02-01 $33.79 $33.79 $33.79 $33.79 $27.04 0
2017-01-31 $33.79 $33.79 $33.79 $33.79 $27.04 269
2017-01-30 $33.27 $33.27 $33.27 $33.27 $26.62 51
2017-01-27 $33.27 $33.27 $33.27 $33.27 $26.62 100
2017-01-26 $33.50 $33.50 $33.50 $33.50 $26.81 18
2017-01-25 $33.50 $33.50 $33.50 $33.50 $26.81 0
2017-01-24 $33.50 $33.50 $33.50 $33.50 $26.81 500
2017-01-23 $34.16 $34.16 $34.16 $34.16 $27.33 0
2017-01-20 $34.16 $34.16 $34.16 $34.16 $27.33 400
2017-01-19 $33.78 $33.78 $33.78 $33.78 $27.03 114
2017-01-18 $33.78 $33.78 $33.78 $33.78 $27.03 206
2017-01-17 $34.25 $34.25 $34.25 $34.25 $27.41 0
2017-01-13 $34.25 $34.25 $34.25 $34.25 $27.41 0
2017-01-12 $34.25 $34.25 $34.25 $34.25 $27.41 4,800
2017-01-11 $33.56 $33.56 $33.56 $33.56 $26.85 0
2017-01-10 $33.56 $33.56 $33.56 $33.56 $26.85 454
2017-01-09 $33.88 $34.10 $33.88 $34.10 $27.29 400
2017-01-06 $31.15 $31.15 $31.15 $31.15 $24.93 21
2017-01-05 $31.15 $31.15 $31.15 $31.15 $24.93 0
2017-01-04 $31.15 $31.15 $31.15 $31.15 $24.93 0
2017-01-03 $31.15 $31.15 $31.15 $31.15 $24.93 98
2016-12-30 $31.14 $31.21 $31.14 $31.15 $24.93 12,200
2016-12-29 $29.94 $29.94 $29.94 $29.94 $23.96 0
2016-12-28 $29.94 $29.94 $29.94 $29.94 $23.96 289
2016-12-27 $29.94 $29.94 $29.94 $29.94 $23.96 0
2016-12-23 $29.94 $29.94 $29.94 $29.94 $23.96 169
2016-12-22 $30.31 $30.31 $30.31 $30.31 $24.25 140
2016-12-21 $31.62 $31.62 $31.62 $31.62 $25.30 0
2016-12-20 $31.62 $31.62 $31.62 $31.62 $25.30 42
2016-12-19 $31.62 $31.62 $31.62 $31.62 $25.30 65
2016-12-16 $31.62 $31.62 $31.62 $31.62 $25.30 0
2016-12-15 $31.62 $31.62 $31.62 $31.62 $25.30 0
2016-12-14 $31.62 $31.62 $31.62 $31.62 $25.30 100
2016-12-13 $30.72 $30.72 $30.72 $30.72 $24.58 0
2016-12-12 $30.72 $30.72 $30.72 $30.72 $24.58 18
2016-12-09 $30.72 $30.72 $30.72 $30.72 $24.58 0
2016-12-08 $30.72 $30.72 $30.72 $30.72 $24.58 15
2016-12-07 $30.72 $30.72 $30.72 $30.72 $24.58 0
2016-12-06 $30.72 $30.72 $30.72 $30.72 $24.58 0
2016-12-05 $30.72 $30.72 $30.72 $30.72 $24.58 0
2016-12-02 $30.72 $30.72 $30.72 $30.72 $24.58 0
2016-12-01 $30.72 $30.72 $30.72 $30.72 $24.58 443
2016-11-30 $31.45 $31.45 $31.45 $31.45 $25.17 0
2016-11-29 $31.45 $31.45 $31.45 $31.45 $25.17 56
2016-11-28 $31.45 $31.45 $31.45 $31.45 $25.17 0
2016-11-25 $31.45 $31.45 $31.45 $31.45 $25.17 27
2016-11-23 $31.45 $31.45 $31.45 $31.45 $25.17 7
2016-11-22 $31.45 $31.45 $31.45 $31.45 $25.17 432
2016-11-21 $34.76 $34.76 $34.76 $34.76 $27.81 40
2016-11-18 $34.76 $34.76 $34.76 $34.76 $27.81 0
2016-11-17 $34.76 $34.76 $34.76 $34.76 $27.81 78
2016-11-16 $34.76 $34.76 $34.76 $34.76 $27.81 28
2016-11-15 $34.76 $34.76 $34.76 $34.76 $27.81 30
2016-11-14 $34.76 $34.76 $34.76 $34.76 $27.81 0
2016-11-11 $34.76 $34.76 $34.76 $34.76 $27.81 0
2016-11-10 $34.76 $34.76 $34.76 $34.76 $27.81 0
2016-11-09 $34.76 $34.76 $34.76 $34.76 $27.81 32
2016-11-08 $34.76 $34.76 $34.76 $34.76 $27.81 121
2016-11-07 $34.97 $34.97 $34.97 $34.97 $27.98 0
2016-11-04 $34.97 $34.97 $34.97 $34.97 $27.98 118
2016-11-03 $34.97 $34.97 $34.97 $34.97 $27.98 0
2016-11-02 $34.97 $34.97 $34.97 $34.97 $27.98 10
2016-11-01 $34.97 $34.97 $34.97 $34.97 $27.98 55
2016-10-31 $34.97 $34.97 $34.97 $34.97 $27.98 0
2016-10-28 $34.97 $34.97 $34.97 $34.97 $27.98 32
2016-10-27 $34.97 $34.97 $34.97 $34.97 $27.98 55
2016-10-26 $34.97 $34.97 $34.97 $34.97 $27.98 2
2016-10-25 $34.97 $34.97 $34.97 $34.97 $27.98 468
2016-10-24 $34.97 $34.97 $34.97 $34.97 $27.98 760
2016-10-21 $35.31 $36.91 $35.31 $36.91 $29.53 2,606
2016-10-20 $34.96 $34.96 $34.96 $34.96 $27.97 0
2016-10-19 $34.96 $34.96 $34.96 $34.96 $27.97 2
2016-10-18 $34.96 $34.96 $34.96 $34.96 $27.97 142
2016-10-17 $34.96 $34.96 $34.96 $34.96 $27.97 200
2016-10-14 $35.07 $35.07 $35.07 $35.07 $28.06 0
2016-10-13 $35.07 $35.07 $35.07 $35.07 $28.06 2
2016-10-12 $35.07 $35.07 $35.07 $35.07 $28.06 8
2016-10-11 $35.07 $35.07 $35.07 $35.07 $28.06 404
2016-10-10 $34.51 $34.51 $34.51 $34.51 $27.61 29
2016-10-07 $34.51 $34.51 $34.51 $34.51 $27.61 0
2016-10-06 $34.51 $34.51 $34.51 $34.51 $27.61 0
2016-10-05 $34.51 $34.51 $34.51 $34.51 $27.61 13
2016-10-04 $34.51 $34.51 $34.51 $34.51 $27.61 4
2016-10-03 $34.51 $34.51 $34.51 $34.51 $27.61 0
2016-09-30 $34.51 $34.51 $34.51 $34.51 $27.61 0
2016-09-29 $34.51 $34.51 $34.51 $34.51 $27.61 0
2016-09-28 $34.51 $34.51 $34.51 $34.51 $27.61 0
2016-09-27 $34.51 $34.51 $34.51 $34.51 $27.61 2
2016-09-26 $34.51 $34.51 $34.51 $34.51 $27.61 25
2016-09-23 $34.51 $34.51 $34.51 $34.51 $27.61 169
2016-09-22 $34.54 $34.54 $34.51 $34.51 $27.61 702
2016-09-21 $33.38 $33.38 $33.38 $33.38 $26.71 6
2016-09-20 $33.38 $33.38 $33.38 $33.38 $26.71 0
2016-09-19 $33.27 $33.38 $33.27 $33.38 $26.71 200
2016-09-16 $32.34 $32.34 $32.34 $32.34 $25.88 3
2016-09-15 $32.34 $32.34 $32.34 $32.34 $25.88 0
2016-09-14 $32.34 $32.34 $32.34 $32.34 $25.88 18
2016-09-13 $32.34 $32.34 $32.34 $32.34 $25.88 22
2016-09-12 $32.34 $32.34 $32.34 $32.34 $25.88 0
2016-09-09 $32.34 $32.34 $32.34 $32.34 $25.88 0
2016-09-08 $32.34 $32.34 $32.34 $32.34 $25.88 16
2016-09-07 $32.34 $32.34 $32.34 $32.34 $25.88 0
2016-09-06 $32.34 $32.34 $32.34 $32.34 $25.88 0
2016-09-02 $32.34 $32.34 $32.34 $32.34 $25.88 0
2016-09-01 $31.89 $32.34 $31.89 $32.34 $25.88 200
2016-08-31 $33.00 $33.00 $33.00 $33.00 $26.41 0
2016-08-30 $33.00 $33.00 $33.00 $33.00 $26.41 0
2016-08-29 $33.00 $33.00 $33.00 $33.00 $26.41 0
2016-08-26 $33.00 $33.00 $33.00 $33.00 $26.41 35
2016-08-25 $33.00 $33.00 $33.00 $33.00 $26.41 5
2016-08-24 $33.00 $33.00 $33.00 $33.00 $26.41 12
2016-08-23 $33.00 $33.00 $33.00 $33.00 $26.41 6
2016-08-22 $33.00 $33.00 $33.00 $33.00 $26.41 0
2016-08-19 $33.00 $33.00 $33.00 $33.00 $26.41 53
2016-08-18 $33.00 $33.00 $33.00 $33.00 $26.41 11
2016-08-17 $33.13 $33.13 $33.00 $33.00 $26.41 218
2016-08-16 $34.14 $34.14 $34.14 $34.14 $27.32 28
2016-08-15 $34.14 $34.14 $34.14 $34.14 $27.32 0
2016-08-12 $34.14 $34.14 $34.14 $34.14 $27.32 0
2016-08-11 $34.15 $34.15 $34.14 $34.14 $27.32 224
2016-08-10 $33.64 $33.64 $33.64 $33.64 $26.92 0
2016-08-09 $33.64 $33.64 $33.64 $33.64 $26.92 12
2016-08-08 $33.64 $33.64 $33.64 $33.64 $26.92 0
2016-08-05 $33.64 $33.64 $33.64 $33.64 $26.92 0
2016-08-04 $33.64 $33.64 $33.64 $33.64 $26.92 23
2016-08-03 $33.64 $33.64 $33.64 $33.64 $26.92 362
2016-08-02 $33.71 $33.71 $33.62 $33.64 $26.92 1,748
2016-08-01 $33.57 $33.57 $33.52 $33.52 $26.82 288
2016-07-29 $33.28 $33.28 $33.28 $33.28 $26.63 0
2016-07-28 $33.28 $33.28 $33.28 $33.28 $26.63 1,080
2016-07-27 $32.05 $32.05 $32.05 $32.05 $25.65 1,010
2016-07-26 $31.06 $31.06 $31.06 $31.06 $24.85 0
2016-07-25 $31.06 $31.06 $31.06 $31.06 $24.85 20
2016-07-22 $31.06 $31.06 $31.06 $31.06 $24.85 7
2016-07-21 $31.06 $31.06 $31.06 $31.06 $24.85 0
2016-07-20 $31.06 $31.06 $31.06 $31.06 $24.85 98
2016-07-19 $31.06 $31.06 $31.06 $31.06 $24.85 577
2016-07-18 $31.26 $31.26 $31.26 $31.26 $25.01 174
2016-07-15 $31.26 $31.26 $31.26 $31.26 $25.01 0
2016-07-14 $31.26 $31.26 $31.26 $31.26 $25.01 0
2016-07-13 $31.26 $31.26 $31.26 $31.26 $25.01 42
2016-07-12 $31.26 $31.26 $31.26 $31.26 $25.01 22
2016-07-11 $31.26 $31.26 $31.26 $31.26 $25.01 0
2016-07-08 $31.26 $31.26 $31.26 $31.26 $25.01 26
2016-07-07 $31.26 $31.26 $31.26 $31.26 $25.01 27
2016-07-06 $31.26 $31.26 $31.26 $31.26 $25.01 56
2016-07-05 $31.26 $31.26 $31.26 $31.26 $25.01 242
2016-07-01 $31.66 $31.66 $31.66 $31.66 $25.33 0
2016-06-30 $31.66 $31.66 $31.66 $31.66 $25.33 178
2016-06-29 $31.54 $31.54 $31.54 $31.54 $25.24 34
2016-06-28 $31.54 $31.54 $31.54 $31.54 $25.24 37
2016-06-27 $31.54 $31.54 $31.54 $31.54 $25.24 16
2016-06-24 $31.54 $31.54 $31.54 $31.54 $25.24 0
2016-06-23 $31.54 $31.54 $31.54 $31.54 $25.24 0
2016-06-22 $31.54 $31.54 $31.54 $31.54 $25.24 0
2016-06-21 $31.54 $31.54 $31.54 $31.54 $25.24 0
2016-06-20 $31.54 $31.54 $31.54 $31.54 $25.24 106
2016-06-17 $29.67 $29.67 $29.67 $29.67 $23.74 0
2016-06-16 $29.67 $29.67 $29.67 $29.67 $23.74 0
2016-06-15 $29.67 $29.67 $29.67 $29.67 $23.74 5
2016-06-14 $29.65 $29.67 $29.65 $29.67 $23.74 1,310
2016-06-13 $32.30 $32.30 $32.30 $32.30 $25.85 61
2016-06-10 $32.30 $32.30 $32.30 $32.30 $25.85 68
2016-06-09 $32.30 $32.30 $32.30 $32.30 $25.85 4
2016-06-08 $32.30 $32.30 $32.30 $32.30 $25.85 4
2016-06-07 $32.30 $32.30 $32.30 $32.30 $25.85 39
2016-06-06 $32.30 $32.30 $32.30 $32.30 $25.85 31
2016-06-03 $32.30 $32.30 $32.30 $32.30 $25.85 2
2016-06-02 $32.30 $32.30 $32.30 $32.30 $25.85 24
2016-06-01 $32.30 $32.30 $32.30 $32.30 $25.85 95
2016-05-31 $32.30 $32.30 $32.30 $32.30 $25.85 467
2016-05-27 $32.34 $32.34 $32.34 $32.34 $25.88 0
2016-05-26 $32.29 $32.34 $32.29 $32.34 $25.88 628
2016-05-25 $31.07 $31.07 $31.07 $31.07 $24.86 60
2016-05-24 $31.07 $31.07 $31.07 $31.07 $24.86 14
2016-05-23 $31.07 $31.07 $31.07 $31.07 $24.39 0
2016-05-20 $31.07 $31.07 $31.07 $31.07 $24.39 0
2016-05-19 $31.07 $31.07 $31.07 $31.07 $24.39 17
2016-05-18 $31.07 $31.07 $31.07 $31.07 $24.39 85
2016-05-17 $31.07 $31.07 $31.07 $31.07 $24.39 5
2016-05-16 $31.07 $31.07 $31.07 $31.07 $24.39 217
2016-05-13 $30.81 $30.81 $30.81 $30.81 $24.19 266
2016-05-12 $31.65 $31.65 $31.65 $31.65 $24.85 4
2016-05-11 $31.65 $31.65 $31.65 $31.65 $24.85 0
2016-05-10 $31.65 $31.65 $31.65 $31.65 $24.85 36
2016-05-09 $31.65 $31.65 $31.65 $31.65 $24.85 220
2016-05-06 $32.00 $32.00 $32.00 $32.00 $24.65 139
2016-05-05 $33.19 $33.19 $33.19 $33.19 $25.57 10
2016-05-04 $33.19 $33.19 $33.19 $33.19 $25.57 56
2016-05-03 $33.19 $33.19 $33.19 $33.19 $25.57 25
2016-05-02 $33.00 $33.19 $33.00 $33.19 $25.57 450
2016-04-29 $32.02 $32.02 $32.02 $32.02 $24.67 0
2016-04-28 $32.46 $32.46 $32.02 $32.02 $24.67 5,200
2016-04-27 $33.40 $33.40 $33.40 $33.40 $25.73 7
2016-04-26 $33.40 $33.40 $33.40 $33.40 $25.73 53
2016-04-25 $33.40 $33.40 $33.40 $33.40 $25.73 0
2016-04-22 $33.40 $33.40 $33.40 $33.40 $25.73 0
2016-04-21 $33.40 $33.40 $33.40 $33.40 $25.73 2
2016-04-20 $33.40 $33.40 $33.40 $33.40 $25.73 1,200
2016-04-19 $33.27 $33.27 $33.27 $33.27 $25.63 5
2016-04-18 $33.27 $33.27 $33.27 $33.27 $25.63 1,951
2016-04-15 $33.25 $33.25 $33.25 $33.25 $24.82 21
2016-04-14 $33.25 $33.25 $33.25 $33.25 $24.82 7
2016-04-13 $33.25 $33.25 $33.25 $33.25 $24.82 21
2016-04-12 $33.25 $33.25 $33.25 $33.25 $24.82 47
2016-04-11 $33.13 $33.25 $33.13 $33.25 $24.82 300
2016-04-08 $33.15 $33.15 $33.15 $33.15 $24.75 0
2016-04-07 $33.15 $33.15 $33.15 $33.15 $24.75 0
2016-04-06 $33.24 $33.37 $33.15 $33.15 $24.75 2,832
2016-04-05 $32.55 $32.83 $32.55 $32.60 $24.34 2,905
2016-04-04 $32.30 $32.30 $32.30 $32.30 $24.11 30
2016-04-01 $32.30 $32.30 $32.30 $32.30 $24.11 0
2016-03-31 $32.30 $32.30 $32.30 $32.30 $24.11 0
2016-03-30 $32.77 $32.77 $32.30 $32.30 $24.11 1,395
2016-03-29 $31.71 $31.71 $31.71 $31.71 $23.67 462
2016-03-28 $30.94 $30.94 $30.94 $30.94 $23.10 432
2016-03-24 $31.68 $31.68 $31.68 $31.68 $23.65 0
2016-03-23 $31.68 $31.68 $31.68 $31.68 $23.65 242
2016-03-22 $31.50 $31.50 $31.30 $31.30 $23.37 500
2016-03-21 $30.25 $30.25 $30.25 $30.25 $22.58 0
2016-03-18 $30.25 $30.25 $30.25 $30.25 $22.58 4
2016-03-17 $30.25 $30.25 $30.25 $30.25 $22.58 0
2016-03-16 $30.25 $30.25 $30.25 $30.25 $22.58 0
2016-03-15 $30.25 $30.25 $30.25 $30.25 $22.58 4
2016-03-14 $30.25 $30.25 $30.25 $30.25 $22.58 0
2016-03-11 $30.25 $30.25 $30.25 $30.25 $22.58 200
2016-03-10 $27.33 $27.33 $27.33 $27.33 $20.40 59
2016-03-09 $27.33 $27.33 $27.33 $27.33 $20.40 0
2016-03-08 $27.33 $27.33 $27.33 $27.33 $20.40 0
2016-03-07 $27.33 $27.33 $27.33 $27.33 $20.40 0
2016-03-04 $27.33 $27.33 $27.33 $27.33 $20.40 13
2016-03-03 $27.33 $27.33 $27.33 $27.33 $20.40 0
2016-03-02 $27.33 $27.33 $27.33 $27.33 $20.40 0
2016-03-01 $27.33 $27.33 $27.33 $27.33 $20.40 128
2016-02-29 $27.33 $27.33 $27.33 $27.33 $20.40 0
2016-02-26 $27.33 $27.33 $27.33 $27.33 $20.40 0
2016-02-25 $27.33 $27.33 $27.33 $27.33 $20.40 2
2016-02-24 $27.33 $27.33 $27.33 $27.33 $20.40 85
2016-02-23 $27.33 $27.33 $27.33 $27.33 $20.40 118
2016-02-22 $27.33 $27.33 $27.33 $27.33 $20.40 20
2016-02-19 $27.33 $27.33 $27.33 $27.33 $20.40 11
2016-02-18 $27.33 $27.33 $27.33 $27.33 $20.40 0
2016-02-17 $27.33 $27.33 $27.33 $27.33 $20.40 86
2016-02-16 $27.33 $27.33 $27.33 $27.33 $20.40 0
2016-02-12 $27.33 $27.33 $27.33 $27.33 $20.40 0
2016-02-11 $27.33 $27.33 $27.33 $27.33 $20.40 146
2016-02-10 $28.00 $28.00 $28.00 $28.00 $20.90 66
2016-02-09 $28.00 $28.00 $28.00 $28.00 $20.90 950
2016-02-08 $28.32 $28.32 $28.32 $28.32 $21.14 0
2016-02-05 $28.32 $28.32 $28.32 $28.32 $21.14 33
2016-02-04 $28.32 $28.32 $28.32 $28.32 $21.14 135
2016-02-03 $28.72 $28.76 $28.72 $28.76 $21.47 291
2016-02-02 $27.93 $27.93 $27.93 $27.93 $20.85 102
2016-02-01 $27.93 $27.93 $27.93 $27.93 $20.85 0
2016-01-29 $27.50 $27.93 $27.50 $27.93 $20.85 702
2016-01-28 $26.92 $26.92 $26.92 $26.92 $20.10 52
2016-01-27 $26.92 $26.92 $26.92 $26.92 $20.10 189
2016-01-26 $26.56 $26.92 $26.56 $26.92 $20.10 600
2016-01-25 $25.00 $25.03 $25.00 $25.03 $18.69 1,002
2016-01-22 $26.47 $26.47 $26.47 $26.47 $19.76 92
2016-01-21 $26.47 $26.47 $26.47 $26.47 $19.76 124
2016-01-20 $26.47 $26.47 $26.47 $26.47 $19.76 39
2016-01-19 $26.47 $26.47 $26.47 $26.47 $19.76 4
2016-01-15 $26.47 $26.47 $26.47 $26.47 $19.76 0
2016-01-14 $26.47 $26.47 $26.47 $26.47 $19.76 101
2016-01-13 $26.47 $26.47 $26.47 $26.47 $19.76 200
2016-01-12 $24.96 $24.96 $24.96 $24.96 $18.57 30
2016-01-11 $24.96 $24.96 $24.96 $24.96 $18.57 0
2016-01-08 $24.96 $24.96 $24.96 $24.96 $18.57 0
2016-01-07 $24.96 $24.96 $24.96 $24.96 $18.57 0
2016-01-06 $24.96 $24.96 $24.96 $24.96 $18.57 209
2016-01-05 $26.34 $26.34 $26.34 $26.34 $19.59 138
2016-01-04 $26.34 $26.34 $26.34 $26.34 $18.98 11
2015-12-31 $26.34 $26.34 $26.34 $26.34 $18.98 32
2015-12-30 $26.47 $26.47 $26.34 $26.34 $18.98 273
2015-12-29 $25.56 $25.56 $25.56 $25.56 $18.43 75
2015-12-28 $25.56 $25.56 $25.56 $25.56 $18.43 401
2015-12-24 $25.56 $25.56 $25.56 $25.56 $18.43 14
2015-12-23 $25.56 $25.56 $25.56 $25.56 $18.43 62
2015-12-22 $26.54 $26.54 $26.38 $26.38 $18.43 2,350
2015-12-21 $26.07 $26.07 $26.07 $26.07 $18.21 47
2015-12-18 $25.69 $26.07 $25.69 $26.07 $18.21 907
2015-12-17 $25.38 $25.38 $25.38 $25.38 $17.73 0
2015-12-16 $25.38 $25.38 $25.38 $25.38 $17.73 100
2015-12-15 $25.38 $25.38 $25.38 $25.38 $17.73 39
2015-12-14 $25.38 $25.38 $25.38 $25.38 $17.73 100
2015-12-11 $26.15 $26.15 $25.70 $25.70 $17.95 1,043
2015-12-10 $26.54 $26.54 $26.54 $26.54 $18.54 181
2015-12-09 $27.95 $27.95 $27.95 $27.95 $19.53 9
2015-12-08 $27.95 $27.95 $27.95 $27.95 $19.53 8
2015-12-07 $27.95 $27.95 $27.95 $27.95 $19.53 110
2015-12-04 $27.72 $27.95 $27.72 $27.95 $19.53 1,102
2015-12-03 $27.70 $27.88 $27.67 $27.67 $19.33 1,638
2015-12-02 $27.71 $27.71 $27.71 $27.71 $19.35 34
2015-12-01 $27.71 $27.71 $27.71 $27.71 $19.35 0
2015-11-30 $27.71 $27.71 $27.71 $27.71 $19.35 341
2015-11-27 $27.27 $27.27 $27.27 $27.27 $19.05 0
2015-11-25 $27.27 $27.27 $27.27 $27.27 $19.05 0
2015-11-24 $27.27 $27.27 $27.27 $27.27 $19.05 764
2015-11-23 $27.98 $27.98 $27.98 $27.98 $19.55 47
2015-11-20 $27.98 $27.98 $27.98 $27.98 $19.55 58
2015-11-19 $27.98 $27.98 $27.98 $27.98 $19.55 496
2015-11-18 $28.52 $28.52 $28.52 $28.52 $19.92 410
2015-11-17 $29.26 $29.26 $29.26 $29.26 $20.44 192
2015-11-16 $29.26 $29.26 $29.26 $29.26 $20.44 4
2015-11-13 $29.26 $29.26 $29.26 $29.26 $20.44 25
2015-11-12 $29.26 $29.26 $29.26 $29.26 $20.44 9
2015-11-11 $29.26 $29.26 $29.26 $29.26 $20.44 0
2015-11-10 $29.26 $29.26 $29.26 $29.26 $20.44 13
2015-11-09 $29.26 $29.26 $29.26 $29.26 $20.44 56
2015-11-06 $29.26 $29.26 $29.26 $29.26 $20.44 88
2015-11-05 $28.83 $29.26 $28.29 $29.26 $20.44 3,617
2015-11-04 $27.67 $27.67 $27.67 $27.67 $19.33 370
2015-11-03 $28.04 $28.04 $28.04 $28.04 $19.59 316
2015-11-02 $27.56 $27.68 $27.56 $27.68 $19.34 522
2015-10-30 $28.58 $28.58 $28.58 $28.58 $19.97 10
2015-10-29 $28.58 $28.58 $28.58 $28.58 $19.97 51
2015-10-28 $28.58 $28.58 $28.58 $28.58 $19.97 0
2015-10-27 $28.58 $28.58 $28.58 $28.58 $19.97 0
2015-10-26 $28.58 $28.58 $28.58 $28.58 $19.97 100
2015-10-23 $28.60 $28.60 $28.60 $28.60 $19.98 244
2015-10-22 $28.60 $28.60 $28.60 $28.60 $19.98 300
2015-10-21 $28.61 $28.61 $28.61 $28.61 $19.99 11
2015-10-20 $28.61 $28.61 $28.61 $28.61 $19.99 103
2015-10-19 $28.62 $28.62 $28.61 $28.61 $19.99 600
2015-10-16 $28.65 $28.65 $28.58 $28.60 $19.98 2,720
2015-10-15 $28.01 $28.01 $28.01 $28.01 $19.57 503
2015-10-14 $28.02 $28.02 $27.92 $27.92 $19.50 934
2015-10-13 $26.91 $27.42 $26.91 $27.42 $19.16 1,827
2015-10-12 $27.61 $27.61 $27.61 $27.61 $19.29 330
2015-10-09 $28.50 $28.50 $28.50 $28.50 $19.91 0
2015-10-08 $28.50 $28.50 $28.50 $28.50 $19.91 2
2015-10-07 $28.50 $28.50 $28.50 $28.50 $19.91 370
2015-10-06 $28.56 $28.67 $28.52 $28.52 $19.92 3,249
2015-10-05 $28.30 $28.30 $28.30 $28.30 $19.77 300
2015-10-02 $26.79 $26.79 $26.79 $26.79 $18.71 2
2015-10-01 $26.79 $26.79 $26.79 $26.79 $18.71 114
2015-09-30 $26.61 $26.83 $26.60 $26.79 $18.71 538
2015-09-29 $26.41 $26.41 $26.41 $26.41 $18.45 8
2015-09-28 $26.41 $26.41 $26.41 $26.41 $18.45 0
2015-09-25 $26.72 $26.72 $26.41 $26.41 $18.45 1,000
2015-09-24 $27.29 $27.29 $27.29 $27.29 $19.06 128
2015-09-23 $27.29 $27.29 $27.29 $27.29 $19.06 29
2015-09-22 $27.29 $27.29 $27.29 $27.29 $19.06 22
2015-09-21 $27.36 $27.36 $27.29 $27.29 $19.06 500
2015-09-18 $27.56 $27.56 $27.56 $27.56 $19.25 2
2015-09-17 $27.56 $27.56 $27.56 $27.56 $19.25 0
2015-09-16 $27.69 $27.69 $27.56 $27.56 $19.25 9,888
2015-09-15 $27.71 $27.74 $27.71 $27.74 $19.38 349
2015-09-14 $27.65 $27.65 $27.65 $27.65 $19.32 0