Ladenburg Thalmann Financial Services Inc 725 Senior Notes due 2028 (LTSK) Exchange: PINK

Data as of Nov. 29, 2022

$15.75 ($0.00) 0.00%

Ladenburg Thalmann Financial Services Inc 725 Senior Notes due 2028 - Daily Information
Click for more stock information on Ladenburg Thalmann Financial Services Inc 725 Senior Notes due 2028.
Daily Information Data
Date Nov. 29, 2022
Open $15.75
Previous Close $15.75
High $15.75
Low $15.75
Adjusted Open $15.75
Previous Adjusted Close $15.75
Adjusted High $15.75
Adjusted Low $15.75

Key People Ladenburg Thalmann Financial Services Inc 725 Senior Notes due 2028

Employee Position
Jamie Price President, Chief Executive Officer & Director
Craig Timm Chief Risk Officer
Thayer Gallison Head-Due Diligence Officer
Ahmed S. Hassanein Chief Accounting Officer & Director
Matthew Adam Schlueter Director
Historical Stock Data for Ladenburg Thalmann Financial Services Inc 725 Senior Notes due 2028 (LTSK)
Date Open High Low Close Adj.Close Volume
2022-11-28 $15.75 $15.75 $15.75 $15.75 $15.75 2,820
2022-11-25 $15.75 $15.75 $15.75 $15.75 $15.75 0
2022-11-23 $15.75 $15.75 $15.75 $15.75 $15.75 2,820
2022-11-22 $15.45 $15.57 $15.45 $15.57 $15.57 1,221
2022-11-21 $15.15 $15.15 $15.15 $15.15 $15.15 1,700
2022-11-18 $15.05 $15.05 $15.05 $15.05 $15.05 1,180
2022-11-17 $15.00 $15.00 $15.00 $15.00 $15.00 1,601
2022-11-16 $15.15 $15.15 $15.15 $15.15 $15.15 0
2022-11-15 $15.00 $15.15 $15.00 $15.15 $15.15 2,300
2022-11-14 $15.15 $15.15 $15.15 $15.15 $15.15 0
2022-11-11 $15.15 $15.15 $15.15 $15.15 $15.15 0
2022-11-10 $15.15 $15.15 $15.15 $15.15 $15.15 70
2022-11-09 $15.15 $15.15 $15.15 $15.15 $15.15 2,300
2022-11-08 $15.15 $15.25 $15.15 $15.15 $15.15 34,205
2022-11-07 $15.00 $15.00 $15.00 $15.00 $15.00 5,100
2022-11-04 $14.50 $14.50 $14.50 $14.50 $14.50 0
2022-11-03 $14.50 $14.50 $14.50 $14.50 $14.50 0
2022-11-02 $14.50 $14.50 $14.50 $14.50 $14.50 0
2022-11-01 $14.50 $14.50 $14.50 $14.50 $14.50 0
2022-10-31 $14.25 $14.50 $14.25 $14.50 $14.50 1,000
2022-10-28 $14.25 $14.25 $14.25 $14.25 $14.25 0
2022-10-27 $14.25 $14.25 $14.25 $14.25 $14.25 0
2022-10-26 $14.25 $14.25 $14.25 $14.25 $14.25 200
2022-10-25 $13.71 $13.71 $13.71 $13.71 $13.71 0
2022-10-24 $13.71 $13.71 $13.71 $13.71 $13.71 0
2022-10-21 $13.70 $13.71 $13.70 $13.71 $13.71 700
2022-10-20 $13.70 $13.70 $13.70 $13.70 $13.70 0
2022-10-19 $13.70 $13.70 $13.70 $13.70 $13.70 333
2022-10-18 $13.60 $13.60 $13.60 $13.60 $13.60 3,500
2022-10-17 $13.55 $13.55 $13.55 $13.55 $13.55 8,223
2022-10-14 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-10-13 $13.55 $13.55 $13.55 $13.55 $13.55 3,320
2022-10-12 $13.56 $13.56 $13.56 $13.56 $13.56 270
2022-10-11 $13.55 $13.55 $13.55 $13.55 $13.55 179
2022-10-10 $12.75 $12.75 $12.75 $12.75 $12.75 0
2022-10-07 $12.75 $12.75 $12.75 $12.75 $12.75 0
2022-10-06 $12.75 $12.75 $12.75 $12.75 $12.75 0
2022-10-05 $14.85 $14.85 $12.25 $12.75 $12.75 8,100
2022-10-04 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-10-03 $15.35 $15.35 $15.35 $15.35 $15.35 126
2022-09-30 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-29 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-28 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-27 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-26 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-23 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-22 $15.35 $15.35 $15.35 $15.35 $15.35 400
2022-09-21 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-20 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-19 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-16 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-15 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-14 $15.35 $15.35 $15.35 $15.35 $15.35 400
2022-09-13 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-12 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-09 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-08 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-07 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-06 $15.35 $15.35 $15.35 $15.35 $15.35 0
2022-09-02 $15.35 $15.35 $15.35 $15.35 $15.35 100
2022-09-01 $15.40 $15.40 $15.35 $15.35 $15.35 2,001
2022-08-31 $15.30 $15.30 $15.30 $15.30 $15.30 0
2022-08-30 $15.30 $15.30 $15.30 $15.30 $15.30 2,105
2022-08-29 $15.25 $15.25 $15.25 $15.25 $15.25 269
2022-08-26 $15.25 $15.25 $15.25 $15.25 $15.25 0
2022-08-25 $15.25 $15.25 $15.25 $15.25 $15.25 0
2022-08-24 $15.25 $15.25 $15.25 $15.25 $15.25 0
2022-08-23 $15.25 $15.25 $15.25 $15.25 $15.25 0
2022-08-22 $15.25 $15.25 $15.25 $15.25 $15.25 0
2022-08-19 $15.25 $15.25 $15.25 $15.25 $15.25 269
2022-08-18 $15.10 $15.10 $15.10 $15.10 $15.10 6,309
2022-08-17 $14.85 $14.85 $14.85 $14.85 $14.85 0
2022-08-16 $14.85 $14.85 $14.85 $14.85 $14.85 0
2022-08-15 $14.85 $14.85 $14.85 $14.85 $14.85 2,510
2022-08-12 $14.80 $14.80 $14.80 $14.80 $14.80 0
2022-08-11 $14.80 $14.80 $14.80 $14.80 $14.80 0
2022-08-10 $14.80 $14.80 $14.80 $14.80 $14.80 1,000
2022-08-09 $14.80 $14.80 $14.80 $14.80 $14.80 2,500
2022-08-08 $14.55 $14.55 $14.55 $14.55 $14.55 269
2022-08-05 $15.00 $15.00 $15.00 $15.00 $15.00 0
2022-08-04 $15.00 $15.00 $15.00 $15.00 $15.00 8,256
2022-08-03 $14.50 $14.50 $14.50 $14.50 $14.50 0
2022-08-02 $14.50 $14.50 $14.50 $14.50 $14.50 300
2022-08-01 $14.15 $14.15 $14.15 $14.15 $14.15 2,160
2022-07-29 $13.75 $13.75 $13.75 $13.75 $13.75 0
2022-07-28 $13.75 $13.75 $13.75 $13.75 $13.75 300
2022-07-27 $13.50 $13.50 $13.50 $13.50 $13.50 0
2022-07-26 $13.50 $13.50 $13.50 $13.50 $13.50 0
2022-07-25 $13.50 $13.50 $13.50 $13.50 $13.50 0
2022-07-22 $13.50 $13.50 $13.50 $13.50 $13.50 0
2022-07-21 $13.51 $13.51 $13.50 $13.50 $13.50 400
2022-07-20 $13.55 $13.55 $13.55 $13.55 $13.55 0
2022-07-19 $13.55 $13.55 $13.55 $13.55 $13.55 140
2022-07-18 $13.50 $13.50 $13.50 $13.50 $13.50 3,000
2022-07-15 $14.00 $14.00 $14.00 $14.00 $14.00 0
2022-07-14 $14.00 $14.00 $14.00 $14.00 $14.00 0
2022-07-13 $14.00 $14.00 $14.00 $14.00 $14.00 800
2022-07-12 $15.10 $15.10 $15.10 $15.10 $15.10 0
2022-07-11 $15.10 $15.10 $15.10 $15.10 $15.10 0
2022-07-08 $15.10 $15.10 $15.10 $15.10 $15.10 0
2022-07-07 $15.10 $15.10 $15.10 $15.10 $15.10 0
2022-07-06 $15.10 $15.10 $15.10 $15.10 $15.10 2,550
2022-07-05 $14.25 $14.25 $14.25 $14.25 $14.25 0
2022-07-01 $14.50 $14.50 $14.25 $14.25 $14.25 1,975
2022-06-30 $15.15 $15.15 $15.15 $15.15 $15.15 0
2022-06-29 $15.15 $15.15 $15.15 $15.15 $15.15 500
2022-06-28 $15.15 $15.15 $15.15 $15.15 $15.15 0
2022-06-27 $15.15 $15.15 $15.15 $15.15 $15.15 0
2022-06-24 $15.15 $15.15 $15.15 $15.15 $15.15 1,718
2022-06-23 $15.05 $15.05 $15.05 $15.05 $15.05 0
2022-06-22 $15.05 $15.05 $15.05 $15.05 $15.05 600
2022-06-21 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-06-17 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-06-16 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-06-15 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-06-14 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-06-13 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-06-10 $15.50 $15.50 $15.50 $15.50 $15.50 50
2022-06-09 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-06-08 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-06-07 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-06-06 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-06-03 $15.45 $15.50 $15.40 $15.50 $15.50 12,000
2022-06-02 $16.81 $16.81 $16.81 $16.81 $16.81 0
2022-06-01 $16.81 $16.81 $16.81 $16.81 $16.81 0
2022-05-31 $16.81 $16.81 $16.81 $16.81 $16.81 0
2022-05-27 $16.81 $16.81 $16.81 $16.81 $16.81 0
2022-05-26 $16.81 $16.81 $16.81 $16.81 $16.81 0
2022-05-25 $16.81 $16.81 $16.81 $16.81 $16.81 0
2022-05-24 $16.81 $16.81 $16.81 $16.81 $16.81 0
2022-05-23 $16.81 $16.81 $16.81 $16.81 $16.81 0
2022-05-20 $16.81 $16.81 $16.81 $16.81 $16.81 800
2022-05-19 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-05-18 $18.05 $18.05 $18.05 $18.05 $18.05 30
2022-05-17 $18.05 $18.05 $18.05 $18.05 $18.05 71
2022-05-16 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-05-13 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-05-12 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-05-11 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-05-10 $18.05 $18.05 $18.05 $18.05 $18.05 400
2022-05-09 $18.05 $18.05 $18.05 $18.05 $18.05 3,695
2022-05-06 $17.75 $17.75 $17.75 $17.75 $17.75 3,700
2022-05-05 $18.15 $18.15 $18.15 $18.15 $18.15 1,000
2022-05-04 $18.15 $18.15 $18.05 $18.05 $18.05 160
2022-05-03 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-05-02 $18.05 $18.05 $18.05 $18.05 $18.05 160
2022-04-29 $18.05 $18.05 $18.05 $18.05 $18.05 1,000
2022-04-28 $18.06 $18.06 $18.06 $18.06 $18.06 500
2022-04-27 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-04-26 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-04-25 $18.05 $18.05 $18.05 $18.05 $18.05 974
2022-04-22 $18.05 $18.05 $18.05 $18.05 $18.05 3,300
2022-04-21 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-04-20 $18.05 $18.05 $18.05 $18.05 $18.05 100
2022-04-19 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-04-18 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-04-14 $18.05 $18.05 $18.05 $18.05 $18.05 100
2022-04-13 $18.05 $18.05 $18.05 $18.05 $18.05 1
2022-04-12 $18.05 $18.05 $18.05 $18.05 $18.05 300
2022-04-11 $18.00 $18.00 $18.00 $18.00 $18.00 200
2022-04-08 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-04-07 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-04-06 $18.05 $18.05 $18.05 $18.05 $18.05 470
2022-04-05 $18.05 $18.05 $18.05 $18.05 $18.05 1,000
2022-04-04 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-04-01 $18.05 $18.05 $18.05 $18.05 $18.05 1,000
2022-03-31 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-03-30 $18.00 $18.05 $18.00 $18.05 $18.05 2,207
2022-03-29 $18.06 $18.06 $18.05 $18.05 $18.05 300
2022-03-28 $18.04 $18.04 $18.04 $18.04 $18.04 0
2022-03-25 $18.04 $18.04 $18.04 $18.04 $18.04 0
2022-03-24 $18.04 $18.04 $18.04 $18.04 $18.04 260
2022-03-23 $18.02 $18.02 $18.02 $18.02 $18.02 100
2022-03-22 $18.02 $18.02 $18.02 $18.02 $18.02 0
2022-03-21 $18.00 $18.00 $18.00 $18.00 $18.00 720
2022-03-18 $18.00 $18.00 $18.00 $18.00 $18.00 720
2022-03-17 $18.00 $18.00 $18.00 $18.00 $18.00 933
2022-03-16 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-03-15 $18.00 $18.00 $18.00 $18.00 $18.00 150
2022-03-14 $18.00 $18.00 $18.00 $18.00 $18.00 3,555
2022-03-11 $18.00 $18.00 $18.00 $18.00 $18.00 265
2022-03-10 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-03-09 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-03-08 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-03-07 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-03-04 $18.00 $18.00 $18.00 $18.00 $18.00 851
2022-03-03 $18.00 $18.00 $18.00 $18.00 $18.00 1,150
2022-03-02 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-03-01 $18.00 $18.00 $18.00 $18.00 $18.00 4,534
2022-02-28 $18.00 $18.00 $18.00 $18.00 $18.00 1,690
2022-02-25 $18.00 $18.00 $18.00 $18.00 $18.00 746
2022-02-24 $18.00 $18.00 $18.00 $18.00 $18.00 300
2022-02-23 $17.55 $17.55 $17.55 $17.55 $17.55 0
2022-02-22 $17.55 $17.55 $17.55 $17.55 $17.55 300
2022-02-18 $17.55 $17.55 $17.55 $17.55 $17.55 3,400
2022-02-17 $17.55 $17.55 $17.55 $17.55 $17.55 0
2022-02-16 $17.55 $17.55 $17.55 $17.55 $17.55 781
2022-02-15 $17.55 $17.55 $17.55 $17.55 $17.55 0
2022-02-14 $17.55 $17.55 $17.55 $17.55 $17.55 200
2022-02-11 $17.55 $17.55 $17.54 $17.54 $17.54 1,300
2022-02-10 $17.55 $17.55 $17.55 $17.55 $17.55 0
2022-02-09 $17.55 $17.55 $17.55 $17.55 $17.55 1,000
2022-02-08 $17.55 $17.55 $17.55 $17.55 $17.55 1,000
2022-02-07 $17.54 $17.54 $17.54 $17.54 $17.54 0
2022-02-04 $17.54 $17.54 $17.54 $17.54 $17.54 1,000
2022-02-03 $17.54 $17.54 $17.54 $17.54 $17.54 2,057
2022-02-02 $17.53 $17.53 $17.53 $17.53 $17.53 1
2022-02-01 $17.53 $17.53 $17.53 $17.53 $17.53 0
2022-01-31 $17.53 $17.53 $17.53 $17.53 $17.53 2,472
2022-01-28 $17.52 $17.52 $17.52 $17.52 $17.52 1,051
2022-01-27 $17.70 $17.70 $17.70 $17.70 $17.70 0
2022-01-26 $17.70 $17.70 $17.70 $17.70 $17.70 800
2022-01-25 $17.50 $17.50 $17.50 $17.50 $17.50 550
2022-01-24 $17.60 $17.60 $17.50 $17.50 $17.50 3,938
2022-01-21 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-01-20 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-01-19 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-01-18 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-01-14 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-01-13 $17.50 $17.50 $17.50 $17.50 $17.50 150
2022-01-12 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-01-11 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-01-10 $17.50 $17.50 $17.50 $17.50 $17.50 1,390
2022-01-07 $17.40 $17.40 $17.40 $17.40 $17.40 0
2022-01-06 $17.40 $17.40 $17.40 $17.40 $17.40 0
2022-01-05 $17.40 $17.40 $17.40 $17.40 $17.40 0
2022-01-04 $17.40 $17.40 $17.40 $17.40 $17.40 2,385
2022-01-03 $17.38 $17.38 $17.38 $17.38 $17.38 0
2021-12-31 $17.38 $17.38 $17.38 $17.38 $17.38 0
2021-12-30 $17.38 $17.38 $17.38 $17.38 $17.38 3,385
2021-12-29 $17.35 $17.37 $17.35 $17.37 $17.37 650
2021-12-28 $17.30 $17.35 $17.30 $17.35 $17.35 7,375
2021-12-27 $17.20 $17.25 $17.20 $17.25 $17.25 23,307
2021-12-23 $17.10 $17.30 $17.10 $17.30 $17.30 3,355
2021-12-22 $17.06 $17.06 $17.06 $17.06 $17.06 1,500
2021-12-21 $17.15 $17.15 $17.15 $17.15 $17.15 0
2021-12-20 $17.15 $17.15 $17.15 $17.15 $17.15 400
2021-12-17 $17.03 $17.10 $17.00 $17.10 $17.10 17,200
2021-12-16 $17.55 $17.55 $17.55 $17.55 $17.55 0
2021-12-15 $17.55 $17.55 $17.55 $17.55 $17.55 1,821
2021-12-14 $17.55 $17.55 $17.55 $17.55 $17.55 0
2021-12-13 $17.56 $17.56 $17.55 $17.55 $17.55 3,172
2021-12-10 $17.65 $17.65 $17.55 $17.55 $17.55 1,255
2021-12-09 $17.62 $17.65 $17.50 $17.50 $17.50 5,606
2021-12-08 $17.61 $17.61 $17.61 $17.61 $17.61 0
2021-12-07 $17.61 $17.61 $17.61 $17.61 $17.61 1,614
2021-12-06 $18.00 $18.00 $17.61 $17.61 $17.61 1,111
2021-12-03 $17.50 $17.50 $17.50 $17.50 $17.50 0
2021-12-02 $17.50 $17.50 $17.50 $17.50 $17.50 100
2021-12-01 $17.50 $17.50 $17.50 $17.50 $17.50 0
2021-11-30 $17.50 $17.50 $17.50 $17.50 $17.50 0
2021-11-29 $17.50 $17.50 $17.50 $17.50 $17.50 0
2021-11-26 $17.50 $17.50 $17.50 $17.50 $17.50 5,884
2021-11-24 $17.52 $17.52 $17.52 $17.52 $17.52 10,700
2021-11-23 $17.51 $17.51 $17.51 $17.51 $17.51 0
2021-11-22 $17.51 $17.51 $17.51 $17.51 $17.51 983
2021-11-19 $17.50 $17.50 $17.50 $17.50 $17.50 7,636
2021-11-18 $17.47 $17.50 $17.40 $17.50 $17.50 14,283
2021-11-17 $17.50 $17.50 $17.45 $17.45 $17.45 2,304
2021-11-16 $17.41 $17.41 $17.41 $17.41 $17.41 1,365
2021-11-15 $17.40 $17.41 $17.40 $17.41 $17.41 1,485
2021-11-12 $17.37 $17.37 $17.37 $17.37 $17.37 0
2021-11-11 $17.37 $17.37 $17.37 $17.37 $17.37 0
2021-11-10 $17.37 $17.37 $17.37 $17.37 $17.37 200
2021-11-09 $17.35 $17.35 $17.35 $17.35 $17.35 0
2021-11-08 $17.35 $17.35 $17.35 $17.35 $17.35 8,700
2021-11-05 $17.50 $17.90 $17.38 $17.90 $17.90 9,550
2021-11-04 $17.51 $17.51 $17.51 $17.51 $17.51 1,350
2021-11-03 $17.31 $17.31 $17.31 $17.31 $17.31 0
2021-11-02 $17.31 $17.31 $17.31 $17.31 $17.31 0
2021-11-01 $17.25 $17.25 $17.25 $17.25 $17.25 215
2021-10-29 $17.25 $17.25 $17.25 $17.25 $17.25 0
2021-10-28 $17.25 $17.25 $17.25 $17.25 $17.25 215
2021-10-27 $17.20 $17.20 $17.20 $17.20 $17.20 400
2021-10-26 $17.25 $17.25 $17.25 $17.25 $17.25 0
2021-10-25 $17.25 $17.25 $17.25 $17.25 $17.25 643
2021-10-22 $17.00 $17.00 $17.00 $17.00 $17.00 250
2021-10-21 $15.65 $15.91 $15.65 $15.91 $15.91 1,000
2021-10-20 $15.85 $17.00 $15.85 $17.00 $17.00 4,469
2021-10-19 $15.61 $15.61 $15.61 $15.61 $15.61 0
2021-10-18 $15.61 $15.61 $15.61 $15.61 $15.61 0
2021-10-15 $15.61 $15.61 $15.61 $15.61 $15.61 742
2021-10-14 $15.35 $15.60 $15.35 $15.60 $15.60 3,556
2021-10-13 $15.30 $15.30 $15.25 $15.25 $15.25 1,400
2021-10-12 $14.75 $14.75 $14.75 $14.75 $14.75 0
2021-10-11 $14.80 $14.80 $14.75 $14.75 $14.75 1,437
2021-10-08 $14.60 $14.60 $14.60 $14.60 $14.60 275
2021-10-07 $14.25 $14.25 $14.25 $14.25 $14.25 0
2021-10-06 $14.25 $14.25 $14.25 $14.25 $14.25 846
2021-10-05 $14.03 $17.16 $14.00 $14.03 $14.03 1,885
2021-10-04 $14.00 $14.00 $14.00 $14.00 $14.00 50
2021-10-01 $14.00 $14.00 $14.00 $14.00 $14.00 440
2021-09-30 $13.28 $13.28 $13.28 $13.28 $13.28 0
2021-09-29 $13.28 $13.28 $13.28 $13.28 $13.28 1,000
2021-09-28 $15.05 $15.05 $15.05 $15.05 $15.05 201
2021-09-27 $17.80 $18.20 $17.05 $17.80 $17.80 21,485
2021-09-24 $17.44 $18.00 $17.44 $18.00 $18.00 1,647
2021-09-23 $17.30 $17.86 $17.01 $17.86 $17.86 40,532
2021-09-22 $17.99 $17.99 $17.20 $17.31 $17.31 11,749
2021-09-21 $18.10 $18.10 $18.00 $18.00 $18.00 2,700
2021-09-20 $18.25 $18.25 $18.05 $18.20 $18.20 2,279
2021-09-17 $18.38 $18.50 $18.34 $18.50 $18.50 3,051
2021-09-16 $19.19 $19.20 $18.80 $18.80 $18.80 6,613
2021-09-15 $19.15 $19.24 $19.00 $19.24 $19.24 1,204
2021-09-14 $19.25 $19.29 $19.00 $19.00 $19.00 12,675
2021-09-13 $18.64 $18.64 $18.64 $18.64 $18.64 475
2021-09-10 $19.84 $19.84 $19.84 $19.84 $19.84 249
2021-09-09 $19.00 $19.00 $18.75 $18.80 $18.80 1,700
2021-09-08 $19.01 $19.47 $19.00 $19.01 $19.01 4,800
2021-09-07 $19.11 $19.50 $19.11 $19.50 $19.50 2,150
2021-09-03 $19.10 $19.10 $19.10 $19.10 $19.10 241
2021-09-02 $19.10 $19.10 $19.01 $19.05 $19.05 2,106
2021-09-01 $19.55 $19.55 $19.20 $19.20 $19.20 4,950
2021-08-31 $19.65 $19.65 $19.45 $19.60 $19.60 2,994
2021-08-30 $19.80 $20.25 $19.59 $19.59 $19.59 1,939
2021-08-27 $19.86 $19.86 $19.70 $19.81 $19.81 7,864
2021-08-26 $19.46 $20.24 $19.46 $19.80 $19.80 4,583
2021-08-25 $19.50 $19.57 $19.41 $19.41 $19.41 3,250
2021-08-24 $19.45 $19.63 $19.41 $19.63 $19.63 637
2021-08-23 $19.39 $19.39 $19.37 $19.37 $19.37 2,548
2021-08-20 $19.69 $19.69 $19.35 $19.37 $19.37 1,840
2021-08-19 $19.46 $19.46 $19.30 $19.45 $19.45 1,873
2021-08-18 $19.60 $19.60 $19.50 $19.50 $19.50 460
2021-08-17 $19.74 $19.74 $19.46 $19.47 $19.47 2,753
2021-08-16 $19.53 $19.85 $19.53 $19.85 $19.85 456
2021-08-13 $19.65 $19.65 $19.65 $19.65 $19.65 120
2021-08-12 $19.50 $19.50 $19.46 $19.46 $19.46 603
2021-08-11 $19.50 $19.64 $19.46 $19.46 $19.46 9,554
2021-08-10 $19.65 $19.75 $19.40 $19.43 $19.43 4,639
2021-08-09 $19.55 $19.55 $19.55 $19.55 $19.55 1,340
2021-08-06 $19.60 $19.79 $19.60 $19.79 $19.79 1,720
2021-08-05 $19.74 $19.80 $19.50 $19.60 $19.60 3,445
2021-08-04 $19.50 $19.74 $19.50 $19.74 $19.74 2,000
2021-08-03 $19.50 $19.65 $19.40 $19.60 $19.60 4,058
2021-08-02 $19.58 $19.60 $19.50 $19.60 $19.60 1,515
2021-07-30 $19.60 $19.60 $19.40 $19.51 $19.51 3,583
2021-07-29 $19.66 $19.66 $19.59 $19.59 $19.59 710
2021-07-28 $19.56 $19.70 $19.40 $19.58 $19.58 3,442
2021-07-27 $19.85 $19.85 $19.25 $19.27 $19.27 8,137
2021-07-26 $20.03 $20.03 $19.78 $19.85 $19.85 4,356
2021-07-23 $20.58 $20.58 $20.01 $20.15 $20.15 6,800
2021-07-22 $20.98 $20.98 $20.62 $20.62 $20.62 616
2021-07-21 $21.08 $21.08 $20.98 $20.98 $20.98 2,193
2021-07-20 $20.68 $21.20 $20.62 $20.62 $20.62 8,965
2021-07-19 $20.95 $20.95 $20.57 $20.61 $20.61 6,365
2021-07-16 $21.00 $21.14 $20.90 $20.91 $20.91 5,893
2021-07-15 $21.70 $21.80 $21.00 $21.30 $21.30 9,720
2021-07-14 $22.15 $22.20 $21.03 $21.82 $21.82 9,903
2021-07-13 $22.50 $22.67 $22.15 $22.15 $22.15 5,159
2021-07-12 $22.79 $22.79 $22.51 $22.67 $22.67 1,420
2021-07-09 $22.88 $22.88 $22.51 $22.80 $22.80 1,934
2021-07-08 $22.87 $22.87 $22.87 $22.87 $22.87 396
2021-07-07 $23.12 $23.12 $23.12 $23.12 $23.12 10
2021-07-06 $23.00 $23.18 $22.51 $23.12 $23.12 1,417
2021-07-02 $22.84 $22.85 $22.84 $22.85 $22.85 2,848
2021-07-01 $22.40 $22.82 $22.40 $22.82 $22.82 1,600
2021-06-30 $22.90 $22.91 $22.48 $22.50 $22.50 3,680
2021-06-29 $23.50 $23.50 $22.90 $22.97 $22.97 3,001
2021-06-28 $21.95 $23.49 $21.91 $23.49 $23.49 19,024
2021-06-25 $21.86 $21.86 $21.86 $21.86 $21.86 30
2021-06-24 $21.70 $21.86 $21.70 $21.86 $21.86 3,587
2021-06-23 $21.80 $21.80 $21.80 $21.80 $21.80 100
2021-06-22 $21.48 $21.80 $21.47 $21.80 $21.80 1,300
2021-06-21 $21.85 $21.98 $21.85 $21.98 $21.98 1,503
2021-06-18 $21.94 $21.94 $21.78 $21.94 $21.94 5,432
2021-06-17 $21.28 $21.80 $21.25 $21.80 $21.80 13,101
2021-06-16 $21.25 $21.25 $21.11 $21.25 $21.25 800
2021-06-15 $20.95 $20.95 $20.95 $20.95 $20.95 25
2021-06-14 $20.95 $20.95 $20.95 $20.95 $20.95 1,000
2021-06-11 $21.61 $21.61 $21.61 $21.61 $21.61 10
2021-06-10 $21.61 $21.61 $21.61 $21.61 $21.61 152
2021-06-09 $21.35 $21.77 $21.05 $21.61 $21.61 3,523
2021-06-08 $21.35 $21.60 $21.26 $21.60 $21.60 860
2021-06-07 $21.34 $21.34 $21.32 $21.32 $21.32 3,350
2021-06-04 $20.95 $20.95 $20.95 $20.95 $20.95 400
2021-06-03 $20.88 $20.88 $20.85 $20.85 $20.85 4,607
2021-06-02 $20.90 $21.00 $20.83 $21.00 $21.00 2,953
2021-06-01 $20.99 $21.08 $20.99 $21.08 $21.08 2,026
2021-05-28 $20.82 $20.99 $20.82 $20.99 $20.99 1,169
2021-05-27 $20.90 $20.92 $20.90 $20.92 $20.92 300
2021-05-26 $20.70 $20.70 $20.70 $20.70 $20.70 1,580
2021-05-25 $20.86 $20.86 $20.72 $20.72 $20.72 1,680
2021-05-24 $20.60 $20.85 $20.60 $20.85 $20.85 3,156
2021-05-21 $20.46 $20.50 $19.91 $20.50 $20.50 4,154
2021-05-20 $20.50 $20.55 $19.75 $20.47 $20.47 14,145
2021-05-19 $21.75 $21.87 $20.81 $20.81 $20.81 10,700
2021-05-18 $21.26 $21.88 $21.26 $21.88 $21.88 3,050
2021-05-17 $21.50 $21.50 $21.49 $21.49 $21.49 770
2021-05-14 $21.50 $21.72 $21.50 $21.50 $21.50 4,230
2021-05-13 $21.15 $21.50 $21.15 $21.50 $21.50 1,628
2021-05-12 $21.59 $21.60 $21.18 $21.24 $21.24 4,095
2021-05-11 $21.55 $21.55 $21.11 $21.12 $21.12 1,494
2021-05-10 $21.10 $21.55 $21.00 $21.55 $21.55 4,918
2021-05-07 $21.15 $21.20 $20.66 $21.20 $21.20 1,600
2021-05-06 $21.15 $21.15 $21.15 $21.15 $21.15 1,450
2021-05-05 $21.00 $21.15 $20.96 $21.15 $21.15 1,300
2021-05-04 $20.88 $20.88 $20.88 $20.88 $20.88 330
2021-05-03 $20.58 $21.35 $20.58 $20.82 $20.82 600
2021-04-30 $21.47 $21.47 $21.47 $21.47 $21.47 953
2021-04-29 $21.00 $21.46 $21.00 $21.46 $21.46 1,926
2021-04-28 $21.44 $21.48 $21.09 $21.09 $21.09 2,901
2021-04-27 $21.17 $21.50 $20.92 $21.25 $21.25 1,666
2021-04-26 $21.26 $21.26 $20.89 $20.89 $20.89 3,100
2021-04-23 $20.88 $21.41 $20.88 $21.26 $21.26 6,713
2021-04-22 $20.61 $20.75 $20.60 $20.60 $20.60 1,828
2021-04-21 $20.96 $20.96 $20.68 $20.68 $20.68 1,000
2021-04-20 $21.24 $21.24 $20.81 $20.85 $20.85 1,224
2021-04-19 $21.20 $21.20 $21.20 $21.20 $21.20 0
2021-04-16 $21.20 $21.20 $21.20 $21.20 $21.20 0
2021-04-15 $20.65 $21.20 $20.65 $21.20 $21.20 4,305
2021-04-14 $20.55 $21.49 $20.55 $21.49 $21.49 2,650
2021-04-13 $20.80 $20.90 $20.55 $20.55 $20.55 2,127
2021-04-12 $20.65 $20.75 $20.65 $20.75 $20.75 3,125
2021-04-09 $20.40 $20.40 $20.40 $20.40 $20.40 0
2021-04-08 $20.51 $20.61 $20.40 $20.40 $20.40 4,300
2021-04-07 $20.65 $20.65 $20.40 $20.65 $20.65 7,403
2021-04-06 $20.78 $20.78 $20.65 $20.65 $20.65 3,110
2021-04-05 $20.75 $20.78 $20.65 $20.65 $20.65 1,216
2021-04-01 $20.77 $20.77 $20.77 $20.77 $20.77 110
2021-03-31 $20.65 $20.65 $20.65 $20.65 $20.65 0
2021-03-30 $20.65 $20.65 $20.65 $20.65 $20.65 488
2021-03-29 $20.70 $20.70 $20.60 $20.60 $20.60 1,101
2021-03-26 $20.69 $20.78 $20.69 $20.70 $20.70 908
2021-03-25 $20.70 $20.70 $20.35 $20.60 $20.60 3,280
2021-03-24 $20.78 $20.78 $20.78 $20.78 $20.78 0
2021-03-23 $20.78 $20.78 $20.78 $20.78 $20.78 100
2021-03-22 $20.65 $20.65 $20.65 $20.65 $20.65 0
2021-03-19 $20.67 $20.67 $20.65 $20.65 $20.65 1,100
2021-03-18 $20.67 $20.67 $20.67 $20.67 $20.67 100
2021-03-17 $20.70 $20.70 $20.70 $20.70 $20.70 21
2021-03-16 $20.40 $20.70 $20.40 $20.70 $20.70 588
2021-03-15 $20.70 $20.70 $20.70 $20.70 $20.70 125
2021-03-12 $20.84 $20.87 $20.10 $20.70 $20.70 4,734
2021-03-11 $20.58 $20.85 $20.50 $20.85 $20.85 6,815
2021-03-10 $20.45 $20.70 $20.45 $20.70 $20.70 850
2021-03-09 $20.69 $20.69 $20.69 $20.69 $20.69 150
2021-03-08 $20.30 $20.50 $20.30 $20.40 $20.40 2,200
2021-03-05 $20.40 $20.40 $20.40 $20.40 $20.40 100
2021-03-04 $20.35 $20.50 $20.20 $20.50 $20.50 2,730
2021-03-03 $20.59 $20.59 $20.40 $20.40 $20.40 1,900
2021-03-02 $20.45 $20.45 $20.35 $20.35 $20.35 500
2021-03-01 $20.57 $20.57 $20.57 $20.57 $20.57 130
2021-02-26 $20.45 $20.46 $20.26 $20.30 $20.30 1,201
2021-02-25 $20.50 $20.50 $20.50 $20.50 $20.50 4,240
2021-02-24 $20.72 $20.72 $20.41 $20.50 $20.50 4,240
2021-02-23 $20.61 $20.65 $20.61 $20.65 $20.65 1,700
2021-02-22 $20.68 $20.68 $20.60 $20.60 $20.60 1,493
2021-02-19 $20.63 $20.63 $20.62 $20.62 $20.62 2,500
2021-02-18 $20.73 $20.73 $20.61 $20.61 $20.61 248
2021-02-17 $20.85 $20.86 $20.60 $20.86 $20.86 1,268
2021-02-16 $20.65 $20.68 $20.65 $20.68 $20.68 469
2021-02-12 $20.90 $20.90 $20.90 $20.90 $20.90 0
2021-02-11 $20.90 $20.90 $20.90 $20.90 $20.90 2,564
2021-02-10 $20.72 $21.00 $20.51 $20.85 $20.85 3,963
2021-02-09 $20.51 $20.85 $20.51 $20.85 $20.85 3,963
2021-02-08 $20.55 $20.89 $20.52 $20.65 $20.65 2,099
2021-02-05 $20.51 $20.89 $20.51 $20.89 $20.89 851
2021-02-04 $20.75 $20.75 $20.75 $20.75 $20.75 480
2021-02-03 $21.00 $21.10 $20.75 $20.75 $20.75 5,163
2021-02-02 $21.19 $21.50 $21.00 $21.50 $21.50 2,835
2021-02-01 $21.00 $21.00 $21.00 $21.00 $21.00 195
2021-01-29 $21.25 $21.29 $20.90 $21.00 $21.00 3,035
2021-01-28 $21.00 $21.11 $20.90 $21.11 $21.11 4,749
2021-01-27 $20.25 $20.95 $20.15 $20.90 $20.90 12,278
2021-01-26 $20.20 $20.74 $20.20 $20.40 $20.40 3,952
2021-01-25 $20.09 $20.20 $19.90 $20.00 $20.00 6,023
2021-01-22 $19.80 $20.18 $19.80 $20.18 $20.18 7,344
2021-01-21 $18.18 $20.05 $18.18 $20.00 $20.00 21,449
2021-01-20 $18.25 $19.48 $18.20 $18.57 $18.57 3,534
2021-01-19 $17.95 $18.60 $17.88 $18.03 $18.03 4,400
2021-01-15 $17.51 $17.90 $17.51 $17.90 $17.90 900
2021-01-14 $17.50 $17.50 $17.50 $17.50 $17.50 0
2021-01-13 $17.45 $17.85 $17.30 $17.50 $17.50 3,110
2021-01-12 $17.26 $17.37 $17.21 $17.37 $17.37 820
2021-01-11 $17.12 $17.26 $17.12 $17.26 $17.26 1,850
2021-01-08 $17.00 $17.45 $16.95 $17.12 $17.12 14,089
2021-01-07 $16.95 $17.15 $16.90 $17.15 $17.15 2,832
2021-01-06 $17.10 $17.25 $17.00 $17.00 $17.00 4,592
2021-01-05 $17.00 $17.10 $17.00 $17.10 $17.10 643
2021-01-04 $16.75 $16.75 $16.70 $16.70 $16.70 700
2020-12-31 $17.00 $17.00 $16.51 $16.65 $16.65 4,860
2020-12-30 $17.20 $17.30 $17.01 $17.10 $17.10 4,879
2020-12-29 $17.30 $17.54 $17.08 $17.08 $17.08 3,605
2020-12-28 $16.95 $17.40 $16.95 $17.30 $17.30 8,125
2020-12-24 $16.75 $16.75 $16.58 $16.75 $16.75 1,230
2020-12-23 $16.75 $16.79 $16.26 $16.26 $16.26 2,845
2020-12-22 $16.70 $16.70 $16.70 $16.70 $16.70 0
2020-12-21 $16.63 $16.81 $16.30 $16.70 $16.70 9,515
2020-12-18 $17.00 $17.00 $17.00 $17.00 $17.00 100
2020-12-17 $17.34 $17.34 $16.63 $16.63 $16.63 2,959
2020-12-16 $17.25 $17.25 $16.40 $16.40 $16.40 1,522
2020-12-15 $17.15 $17.54 $16.40 $16.90 $16.90 3,366
2020-12-14 $17.25 $17.25 $17.14 $17.25 $17.25 1,954
2020-12-11 $17.49 $17.53 $17.49 $17.50 $17.50 2,014
2020-12-10 $17.34 $17.50 $17.34 $17.50 $17.50 420
2020-12-09 $17.49 $17.50 $17.30 $17.30 $17.30 2,711
2020-12-08 $17.35 $17.45 $17.02 $17.45 $17.45 1,845
2020-12-07 $16.95 $17.25 $16.95 $17.25 $17.25 3,263
2020-12-04 $17.00 $17.07 $16.51 $16.51 $16.51 2,611
2020-12-03 $16.65 $16.85 $16.65 $16.85 $16.85 750
2020-12-02 $16.65 $17.00 $16.50 $16.50 $16.50 5,020
2020-12-01 $17.00 $17.00 $16.51 $16.51 $16.51 4,015
2020-11-30 $16.80 $16.80 $16.73 $16.80 $16.80 383
2020-11-27 $16.70 $16.84 $16.59 $16.84 $16.84 3,375
2020-11-25 $16.84 $16.84 $16.50 $16.84 $16.84 2,041
2020-11-24 $16.94 $16.94 $16.30 $16.40 $16.40 4,350
2020-11-23 $16.97 $16.97 $16.97 $16.97 $16.97 0
2020-11-20 $16.79 $17.00 $16.50 $16.97 $16.97 2,555
2020-11-19 $16.85 $16.98 $16.84 $16.98 $16.98 4,909
2020-11-18 $16.50 $16.99 $16.14 $16.60 $16.60 12,604
2020-11-17 $16.98 $16.98 $16.44 $16.49 $16.49 7,857
2020-11-16 $16.58 $16.70 $16.49 $16.70 $16.70 1,661
2020-11-13 $16.72 $16.72 $16.72 $16.72 $16.72 1,426
2020-11-12 $16.25 $16.25 $16.00 $16.00 $16.00 3,569
2020-11-11 $16.40 $16.40 $16.40 $16.40 $16.40 0
2020-11-10 $16.15 $16.40 $16.15 $16.40 $16.40 500
2020-11-09 $16.16 $16.16 $16.15 $16.15 $16.15 1,300
2020-11-06 $16.10 $16.34 $16.02 $16.34 $16.34 4,456
2020-11-05 $15.65 $16.25 $15.65 $16.10 $16.10 1,875
2020-11-04 $16.00 $16.00 $15.85 $15.85 $15.85 400
2020-11-03 $15.68 $16.00 $15.68 $16.00 $16.00 1,550
2020-11-02 $15.90 $15.90 $15.68 $15.68 $15.68 2,415
2020-10-30 $15.83 $15.83 $15.80 $15.80 $15.80 1,555
2020-10-29 $15.65 $16.18 $15.65 $15.90 $15.90 3,427
2020-10-28 $15.60 $15.90 $15.60 $15.65 $15.65 700
2020-10-27 $16.00 $16.19 $15.50 $16.00 $16.00 3,289
2020-10-26 $16.25 $16.25 $16.20 $16.20 $16.20 560
2020-10-23 $16.67 $16.67 $16.21 $16.21 $16.21 2,540
2020-10-22 $16.65 $16.65 $16.62 $16.62 $16.62 1,300
2020-10-21 $17.32 $17.32 $17.32 $17.32 $17.32 30
2020-10-20 $17.32 $17.32 $17.32 $17.32 $17.32 600
2020-10-19 $16.71 $17.35 $16.64 $17.35 $17.35 2,731
2020-10-16 $17.00 $17.00 $16.65 $17.00 $17.00 2,375
2020-10-15 $17.43 $17.44 $17.43 $17.44 $17.44 1,000
2020-10-14 $17.49 $17.49 $17.49 $17.49 $17.49 0
2020-10-13 $17.49 $17.49 $17.49 $17.49 $17.49 0
2020-10-12 $17.46 $17.49 $17.42 $17.49 $17.49 1,500
2020-10-09 $16.97 $16.97 $16.64 $16.64 $16.64 1,561
2020-10-08 $16.97 $16.97 $16.97 $16.97 $16.97 0
2020-10-07 $17.00 $17.00 $16.97 $16.97 $16.97 601
2020-10-06 $17.25 $17.50 $16.60 $16.97 $16.97 5,795
2020-10-05 $17.00 $17.00 $17.00 $17.00 $17.00 229
2020-10-02 $17.05 $17.25 $17.05 $17.25 $17.25 551
2020-10-01 $17.05 $17.05 $17.05 $17.05 $17.05 0
2020-09-30 $16.98 $17.05 $16.95 $17.05 $17.05 1,117
2020-09-29 $17.15 $17.15 $17.08 $17.08 $17.08 921
2020-09-28 $17.09 $17.09 $17.09 $17.09 $17.09 398
2020-09-25 $16.47 $17.09 $16.47 $17.09 $17.09 1,176
2020-09-24 $16.80 $16.80 $16.80 $16.80 $16.80 400
2020-09-23 $16.40 $16.40 $16.40 $16.40 $16.40 0
2020-09-22 $16.75 $16.75 $16.40 $16.40 $16.40 2,440
2020-09-21 $16.75 $16.75 $16.75 $16.75 $16.75 0
2020-09-18 $17.00 $17.00 $16.75 $16.75 $16.75 313
2020-09-17 $17.00 $17.00 $17.00 $17.00 $17.00 627
2020-09-16 $17.00 $17.00 $17.00 $17.00 $17.00 25
2020-09-15 $17.05 $17.25 $17.00 $17.00 $17.00 1,570
2020-09-14 $17.25 $17.25 $17.25 $17.25 $17.25 0
2020-09-11 $17.44 $17.44 $17.25 $17.25 $17.25 1,482
2020-09-10 $17.39 $17.39 $17.39 $17.39 $17.39 0
2020-09-09 $17.00 $17.39 $16.56 $17.39 $17.39 2,554
2020-09-08 $17.00 $17.25 $17.00 $17.25 $17.25 1,002
2020-09-04 $17.49 $17.49 $17.00 $17.00 $17.00 4,800
2020-09-03 $17.50 $17.50 $17.15 $17.16 $17.16 2,588
2020-09-02 $17.15 $17.15 $17.15 $17.15 $17.15 0
2020-09-01 $17.22 $17.22 $17.15 $17.15 $17.15 1,075
2020-08-31 $18.20 $18.20 $17.50 $17.50 $17.50 450
2020-08-28 $17.25 $17.25 $17.25 $17.25 $17.25 250
2020-08-27 $16.90 $17.25 $16.90 $17.25 $17.25 1,061
2020-08-26 $16.51 $16.60 $16.51 $16.56 $16.56 650
2020-08-25 $17.00 $17.27 $17.00 $17.25 $17.25 3,650
2020-08-24 $16.70 $16.70 $16.25 $16.70 $16.70 1,204
2020-08-21 $16.45 $16.45 $16.10 $16.45 $16.45 4,750
2020-08-20 $16.36 $16.36 $16.20 $16.35 $16.35 3,750
2020-08-19 $16.70 $16.70 $16.45 $16.70 $16.70 1,075
2020-08-18 $16.50 $16.75 $16.00 $16.70 $16.70 1,630
2020-08-17 $16.00 $16.00 $16.00 $16.00 $16.00 300
2020-08-14 $16.40 $16.50 $15.71 $16.50 $16.50 2,589
2020-08-13 $16.35 $16.40 $16.35 $16.40 $16.40 1,300
2020-08-12 $16.01 $16.01 $15.66 $15.75 $15.75 4,400
2020-08-11 $15.56 $16.25 $15.56 $16.10 $16.10 4,100
2020-08-10 $15.30 $16.10 $15.30 $15.85 $15.85 2,180
2020-08-07 $15.65 $15.75 $15.00 $15.75 $15.75 1,100
2020-08-06 $16.09 $16.10 $15.50 $15.50 $15.50 3,300
2020-08-05 $15.95 $15.95 $15.95 $15.95 $15.95 144
2020-08-04 $15.95 $16.35 $15.95 $15.95 $15.95 3,000
2020-08-03 $15.80 $15.95 $15.80 $15.95 $15.95 500
2020-07-31 $15.75 $15.95 $15.40 $15.40 $15.40 800
2020-07-30 $15.55 $15.75 $15.55 $15.75 $15.75 1,760
2020-07-29 $15.40 $15.50 $15.40 $15.50 $15.50 700
2020-07-28 $15.40 $15.40 $15.40 $15.40 $15.40 100
2020-07-27 $15.29 $15.41 $14.75 $15.00 $15.00 2,560
2020-07-24 $15.49 $15.50 $14.76 $15.30 $15.30 1,750
2020-07-23 $15.30 $15.30 $15.30 $15.30 $15.30 1,401
2020-07-22 $15.40 $15.40 $15.35 $15.35 $15.35 1,200
2020-07-21 $15.50 $15.50 $15.50 $15.50 $15.50 1,600
2020-07-20 $15.40 $15.40 $15.30 $15.30 $15.30 1,100
2020-07-17 $15.50 $15.50 $15.50 $15.50 $15.50 210
2020-07-16 $15.50 $15.95 $14.89 $15.50 $15.50 2,100
2020-07-15 $14.53 $14.53 $14.53 $14.53 $14.53 220
2020-07-14 $15.00 $15.25 $14.00 $15.25 $15.25 1,600
2020-07-13 $14.75 $15.25 $14.39 $15.25 $15.25 2,600
2020-07-10 $14.18 $15.04 $14.15 $15.04 $15.04 2,100
2020-07-09 $14.11 $14.49 $14.01 $14.13 $14.13 15,500
2020-07-08 $14.15 $14.20 $14.15 $14.15 $14.15 1,200
2020-07-07 $14.40 $14.50 $14.40 $14.40 $14.40 830
2020-07-06 $14.95 $14.95 $14.95 $14.95 $14.95 750
2020-07-02 $14.75 $15.00 $14.75 $15.00 $15.00 374
2020-07-01 $14.70 $14.70 $14.01 $14.01 $14.01 4,672
2020-06-30 $14.70 $14.70 $14.70 $14.70 $14.70 260
2020-06-29 $15.00 $15.00 $15.00 $15.00 $15.00 100
2020-06-26 $14.67 $14.67 $14.67 $14.67 $14.67 10
2020-06-25 $14.70 $14.71 $14.67 $14.67 $14.67 2,370
2020-06-23 $14.65 $14.67 $14.64 $14.67 $14.67 8,090
2020-06-22 $14.31 $14.65 $14.31 $14.65 $14.65 1,888
2020-06-19 $14.69 $14.69 $14.11 $14.69 $14.69 4,100
2020-06-18 $14.58 $14.69 $14.58 $14.69 $14.69 800
2020-06-17 $14.55 $14.58 $14.11 $14.58 $14.58 3,999
2020-06-16 $14.25 $14.70 $14.20 $14.50 $14.50 4,403
2020-06-15 $14.67 $14.86 $14.06 $14.60 $14.60 4,991
2020-06-12 $15.30 $15.30 $14.60 $14.60 $14.60 2,850
2020-06-11 $15.50 $15.99 $15.15 $15.15 $14.69 2,660
2020-06-10 $15.27 $15.59 $15.01 $15.59 $15.12 3,352
2020-06-09 $15.55 $15.59 $15.25 $15.25 $14.79 3,489
2020-06-08 $15.10 $15.55 $15.05 $15.55 $15.08 1,857
2020-06-05 $15.00 $15.55 $15.00 $15.50 $15.03 4,794
2020-06-04 $14.95 $14.95 $14.95 $14.95 $14.50 1,527
2020-06-03 $14.90 $15.55 $14.90 $14.95 $14.50 7,465
2020-06-02 $14.90 $15.05 $14.85 $14.85 $14.40 3,204
2020-06-01 $15.00 $15.00 $14.90 $14.90 $14.45 1,502
2020-05-29 $14.90 $15.02 $14.90 $15.00 $14.55 10,327
2020-05-28 $15.55 $15.55 $15.00 $15.00 $14.55 6,504
2020-05-27 $15.00 $15.15 $14.90 $15.15 $14.69 2,035
2020-05-26 $15.00 $15.05 $15.00 $15.05 $14.60 867
2020-05-21 $14.76 $15.59 $14.76 $15.45 $14.98 1,770
2020-05-20 $15.00 $15.00 $15.00 $15.00 $14.55 390
2020-05-19 $15.00 $15.25 $14.80 $15.25 $14.79 1,581
2020-05-18 $14.95 $15.00 $14.70 $14.70 $14.26 8,835
2020-05-15 $14.90 $15.00 $14.15 $14.45 $14.02 850
2020-05-14 $15.00 $15.00 $14.00 $14.00 $13.58 3,945
2020-05-13 $15.15 $15.15 $15.15 $15.15 $14.69 850
2020-05-12 $15.20 $15.25 $15.20 $15.20 $14.74 658
2020-05-11 $14.80 $15.25 $14.20 $15.25 $14.79 900
2020-05-08 $15.65 $15.65 $14.25 $14.75 $14.31 906
2020-05-07 $14.50 $15.00 $14.50 $15.00 $14.55 350
2020-05-06 $14.55 $14.55 $14.50 $14.50 $14.06 388
2020-05-05 $14.90 $14.90 $14.90 $14.90 $14.45 4
2020-05-01 $15.55 $15.55 $14.01 $14.90 $14.45 4,294
2020-04-30 $15.50 $16.00 $15.50 $15.55 $15.08 13,804
2020-04-29 $14.95 $14.95 $14.80 $14.80 $14.35 6,241
2020-04-28 $15.10 $15.30 $14.85 $14.85 $14.40 4,311
2020-04-27 $15.00 $15.60 $14.76 $15.05 $14.60 1,786
2020-04-24 $15.75 $15.75 $15.75 $15.75 $15.28 200
2020-04-23 $15.00 $15.00 $14.80 $14.80 $14.35 400
2020-04-22 $15.21 $15.75 $15.21 $15.75 $15.28 300
2020-04-21 $16.00 $16.00 $15.50 $15.50 $15.03 200
2020-04-20 $16.50 $16.50 $16.00 $16.00 $15.52 1,090
2020-04-17 $15.45 $15.45 $15.45 $15.45 $14.98 675
2020-04-16 $15.50 $15.92 $15.45 $15.45 $14.98 705
2020-04-15 $15.35 $15.50 $14.40 $15.50 $15.03 6,735
2020-04-14 $16.35 $18.78 $15.50 $16.30 $15.81 8,040
2020-04-13 $16.35 $16.35 $16.35 $16.35 $15.86 2,700
2020-04-09 $15.60 $16.35 $15.00 $16.35 $15.86 7,091
2020-04-08 $15.00 $15.25 $15.00 $15.25 $14.79 3,000
2020-04-07 $15.00 $15.20 $15.00 $15.00 $14.55 3,331
2020-04-06 $16.00 $16.00 $15.00 $15.00 $14.55 2,123
2020-04-03 $14.00 $15.00 $14.00 $15.00 $14.55 5,856
2020-04-02 $14.20 $15.00 $14.14 $15.00 $14.55 9,206
2020-04-01 $15.50 $15.50 $14.33 $14.33 $13.90 942
2020-03-31 $15.75 $15.75 $15.50 $15.50 $15.03 4,150
2020-03-30 $15.86 $15.86 $15.50 $15.75 $15.28 2,696
2020-03-27 $15.50 $17.91 $15.50 $16.20 $15.71 3,456
2020-03-26 $14.40 $15.78 $14.40 $15.50 $15.03 7,064
2020-03-25 $13.12 $14.78 $12.30 $14.78 $14.33 6,315
2020-03-24 $11.60 $13.00 $11.60 $13.00 $12.61 9,621
2020-03-23 $11.75 $12.00 $9.01 $11.74 $11.39 6,091
2020-03-20 $11.50 $12.00 $11.50 $11.75 $11.40 2,255
2020-03-19 $8.30 $12.15 $8.30 $9.50 $9.21 7,050
2020-03-18 $12.45 $12.45 $8.00 $8.00 $7.76 3,750
2020-03-17 $13.49 $13.49 $12.40 $12.40 $12.03 4,347
2020-03-16 $15.00 $15.20 $10.50 $10.50 $10.18 6,145
2020-03-13 $17.00 $17.00 $14.80 $16.50 $16.00 15,477
2020-03-12 $15.50 $17.00 $13.00 $15.50 $15.03 7,822
2020-03-11 $7.00 $21.45 $7.00 $17.00 $16.49 6,625
2020-03-10 $21.00 $21.00 $21.00 $21.00 $20.37 0
2020-03-09 $21.00 $21.00 $21.00 $21.00 $20.37 0
2020-03-06 $21.00 $21.00 $21.00 $21.00 $20.37 0
2020-03-05 $21.01 $21.52 $21.00 $21.00 $20.37 11,052
2020-03-04 $21.90 $22.05 $21.01 $21.01 $20.38 13,215
2020-03-03 $21.30 $22.34 $21.09 $21.22 $20.58 36,735
2020-03-02 $20.70 $21.32 $20.67 $21.32 $20.68 22,678
2020-02-28 $21.05 $21.05 $20.00 $20.67 $20.05 17,206
2020-02-27 $21.05 $21.35 $21.00 $21.11 $20.48 32,688
2020-02-26 $21.35 $21.36 $21.23 $21.31 $20.67 36,733
2020-02-25 $21.35 $21.50 $21.31 $21.35 $20.70 26,124
2020-02-24 $21.11 $21.50 $21.00 $21.50 $20.85 4,246
2020-02-21 $21.15 $21.50 $21.00 $21.50 $20.85 32,656
2020-02-20 $20.75 $21.40 $20.75 $21.15 $20.51 15,223
2020-02-19 $21.00 $21.17 $20.06 $20.40 $19.79 35,485
2020-02-18 $22.09 $22.09 $20.68 $20.95 $20.32 57,208
2020-02-14 $22.00 $22.20 $21.50 $22.20 $21.53 16,893
2020-02-13 $22.88 $23.04 $22.20 $22.20 $21.53 11,659
2020-02-12 $22.58 $22.66 $22.40 $22.40 $21.73 8,900
2020-02-11 $22.45 $22.59 $22.35 $22.59 $21.91 7,435
2020-02-10 $22.50 $22.50 $22.38 $22.48 $21.80 11,184
2020-02-07 $22.50 $22.50 $22.15 $22.45 $21.77 4,100
2020-02-06 $22.53 $22.58 $22.45 $22.45 $21.77 5,214
2020-02-05 $22.52 $22.59 $22.30 $22.59 $21.91 1,304
2020-02-04 $22.40 $22.69 $22.40 $22.59 $21.91 6,989
2020-02-03 $22.31 $22.35 $21.81 $22.34 $21.67 4,561
2020-01-31 $22.42 $22.42 $22.34 $22.34 $21.66 6,065
2020-01-30 $22.48 $22.48 $22.35 $22.37 $21.70 7,900
2020-01-29 $22.57 $22.63 $22.49 $22.51 $21.83 5,053
2020-01-28 $22.20 $22.57 $22.20 $22.50 $21.82 20,604
2020-01-27 $22.45 $22.55 $22.16 $22.20 $21.53 11,739
2020-01-24 $22.58 $22.58 $22.16 $22.16 $21.49 15,135
2020-01-23 $22.45 $22.69 $22.20 $22.40 $21.73 17,096
2020-01-22 $22.57 $22.75 $22.38 $22.53 $21.85 34,254
2020-01-21 $22.25 $22.55 $22.25 $22.49 $21.82 10,696
2020-01-17 $22.45 $22.52 $22.20 $22.20 $21.53 7,015
2020-01-16 $22.75 $22.75 $22.11 $22.32 $21.65 4,719
2020-01-15 $22.20 $22.63 $22.20 $22.40 $21.73 17,527
2020-01-14 $21.82 $22.10 $21.82 $22.10 $21.44 11,616
2020-01-13 $22.10 $22.10 $21.95 $22.00 $21.34 4,235
2020-01-10 $21.75 $22.00 $21.40 $21.94 $21.28 16,187
2020-01-09 $21.71 $21.90 $21.69 $21.69 $21.04 10,072
2020-01-08 $21.35 $21.69 $21.30 $21.69 $21.04 11,990
2020-01-07 $21.19 $21.49 $21.15 $21.43 $20.79 8,473
2020-01-06 $20.70 $21.15 $20.70 $21.15 $20.51 17,188
2020-01-03 $20.22 $20.76 $20.22 $20.56 $19.94 21,372
2020-01-02 $20.13 $20.49 $20.00 $20.44 $19.82 3,574
2019-12-31 $20.25 $20.40 $20.00 $20.00 $19.40 22,505
2019-12-30 $20.50 $20.50 $20.03 $20.03 $19.43 20,975
2019-12-27 $20.45 $20.68 $20.09 $20.10 $19.49 12,388
2019-12-26 $20.98 $20.98 $20.28 $20.53 $19.91 15,708
2019-12-24 $21.07 $21.07 $20.61 $20.80 $20.17 3,363
2019-12-23 $20.62 $20.80 $20.55 $20.60 $19.98 11,283
2019-12-20 $20.56 $20.96 $20.50 $20.72 $20.10 15,387
2019-12-19 $20.81 $20.99 $20.55 $20.56 $19.94 11,223
2019-12-18 $20.75 $20.92 $20.46 $20.82 $20.19 25,377
2019-12-17 $20.82 $21.11 $19.96 $20.70 $20.08 10,579
2019-12-16 $21.20 $21.20 $21.05 $21.05 $20.42 17,064
2019-12-13 $21.15 $21.29 $21.01 $21.20 $20.56 18,585
2019-12-12 $21.49 $21.94 $20.14 $21.15 $20.51 25,252
2019-12-11 $21.50 $21.95 $21.50 $21.58 $20.49 12,941
2019-12-10 $21.50 $21.50 $21.20 $21.50 $20.42 12,719
2019-12-09 $21.10 $21.35 $21.00 $21.34 $20.26 14,238
2019-12-06 $21.00 $21.25 $21.00 $21.17 $20.10 28,241
2019-12-05 $21.02 $21.20 $20.55 $20.91 $19.85 22,036
2019-12-04 $21.00 $21.15 $20.68 $21.02 $19.96 19,519
2019-12-03 $20.66 $21.05 $20.41 $21.00 $19.94 11,877
2019-12-02 $21.07 $21.22 $20.63 $20.66 $19.62 10,762
2019-11-29 $21.29 $21.29 $20.51 $20.76 $19.71 5,954
2019-11-27 $20.94 $21.30 $20.00 $21.09 $20.03 24,441
2019-11-26 $21.50 $21.50 $20.60 $21.43 $20.35 39,693
2019-11-25 $19.45 $21.45 $19.45 $20.94 $19.89 78,594
2019-11-22 $18.93 $19.99 $18.85 $19.85 $18.85 56,813
2019-11-21 $18.40 $19.34 $18.40 $18.52 $17.59 35,665
2019-11-20 $19.25 $19.25 $17.59 $18.38 $17.45 75,878
2019-11-19 $20.89 $21.49 $19.16 $19.61 $18.62 134,972
2019-11-18 $21.50 $21.50 $20.01 $20.84 $19.79 92,206
2019-11-15 $22.00 $23.25 $21.76 $21.78 $20.68 75,912
2019-11-14 $23.50 $23.50 $22.46 $22.68 $21.54 120,633
2019-11-13 $24.65 $24.65 $23.71 $24.04 $22.83 86,570
2019-11-12 $25.06 $25.20 $24.61 $24.61 $23.37 75,138
2019-11-11 $25.20 $25.46 $25.20 $25.46 $24.18 1,400
2019-11-08 $25.38 $25.47 $25.38 $25.47 $24.19 580
2019-11-07 $25.25 $25.55 $25.25 $25.55 $24.26 1,180
2019-11-06 $25.30 $25.30 $25.25 $25.25 $23.98 910
2019-11-05 $25.59 $25.59 $25.17 $25.20 $23.93 5,401
2019-11-04 $25.30 $25.50 $25.30 $25.30 $24.02 28,639
2019-11-01 $25.60 $25.74 $25.21 $25.35 $24.07 15,900
2019-10-31 $25.41 $25.45 $25.15 $25.20 $23.93 12,912
2019-10-30 $25.50 $25.50 $25.50 $25.50 $24.21 200
2019-10-29 $25.59 $25.59 $25.59 $25.59 $24.30 100
2019-10-28 $25.51 $25.51 $25.51 $25.51 $24.23 490
2019-10-25 $25.25 $25.57 $25.25 $25.57 $24.28 2,532
2019-10-24 $25.69 $25.73 $25.41 $25.47 $24.18 3,200
2019-10-23 $25.50 $25.62 $25.31 $25.35 $24.07 4,293
2019-10-22 $25.39 $25.48 $25.25 $25.44 $24.16 8,270
2019-10-21 $25.44 $25.47 $25.37 $25.47 $24.19 5,625
2019-10-18 $25.47 $25.47 $25.43 $25.43 $24.15 1,550
2019-10-17 $25.42 $25.43 $25.28 $25.35 $24.07 6,848
2019-10-16 $25.37 $25.39 $25.37 $25.38 $24.10 7,618
2019-10-15 $25.38 $25.39 $25.12 $25.39 $24.11 2,590
2019-10-14 $25.41 $25.41 $25.41 $25.41 $24.13 133
2019-10-11 $25.42 $25.42 $25.23 $25.42 $24.14 3,620
2019-10-10 $25.11 $25.40 $25.10 $25.40 $24.12 9,900
2019-10-09 $25.31 $25.42 $25.20 $25.42 $24.14 1,451
2019-10-08 $25.13 $25.42 $25.13 $25.42 $24.14 1,962
2019-10-07 $25.25 $25.42 $25.25 $25.40 $24.12 2,412
2019-10-04 $25.43 $25.43 $25.11 $25.35 $24.07 2,739
2019-10-03 $25.28 $25.33 $25.10 $25.29 $24.01 6,733
2019-10-02 $25.30 $25.43 $25.27 $25.27 $24.00 5,526
2019-10-01 $25.20 $25.42 $25.20 $25.41 $24.13 8,702
2019-09-30 $25.25 $25.35 $25.19 $25.33 $24.05 2,154
2019-09-27 $25.25 $25.29 $25.22 $25.29 $24.01 5,645
2019-09-26 $25.31 $25.35 $25.25 $25.35 $24.07 1,705
2019-09-25 $25.25 $25.35 $25.25 $25.35 $24.07 6,592
2019-09-24 $25.35 $25.35 $25.25 $25.35 $24.07 3,102
2019-09-23 $25.19 $25.34 $25.19 $25.34 $24.06 2,055
2019-09-20 $25.35 $25.35 $25.32 $25.35 $24.07 1,105
2019-09-19 $25.28 $25.34 $25.25 $25.34 $24.06 7,126
2019-09-18 $25.20 $25.20 $25.20 $25.20 $23.93 1,100
2019-09-17 $25.21 $25.26 $25.16 $25.26 $23.98 5,057
2019-09-16 $25.23 $25.25 $25.19 $25.19 $23.92 8,717
2019-09-13 $25.25 $25.25 $25.20 $25.20 $23.93 1,545
2019-09-12 $25.23 $25.41 $25.23 $25.30 $24.02 9,257
2019-09-11 $25.69 $25.70 $25.51 $25.68 $23.95 6,539
2019-09-10 $25.64 $25.70 $25.62 $25.66 $23.94 9,739
2019-09-09 $25.55 $25.68 $25.29 $25.66 $23.94 3,746
2019-09-06 $25.47 $25.65 $25.39 $25.65 $23.93 4,343
2019-09-05 $25.50 $25.65 $25.33 $25.54 $23.83 15,102
2019-09-04 $25.42 $25.48 $25.25 $25.48 $23.77 8,655
2019-09-03 $25.00 $25.33 $25.00 $25.30 $23.60 42,267
2019-08-30 $25.25 $25.25 $25.14 $25.25 $23.55 13,151
2019-08-29 $25.25 $25.25 $25.13 $25.25 $23.55 22,560
2019-08-28 $25.03 $25.25 $25.00 $25.25 $23.55 25,486
2019-08-27 $25.37 $25.37 $25.13 $25.24 $23.55 25,725
2019-08-26 $25.40 $25.40 $25.32 $25.40 $23.69 9,437
2019-08-23 $25.57 $25.57 $25.40 $25.53 $23.81 5,257
2019-08-22 $25.70 $25.70 $25.53 $25.60 $23.88 3,602
2019-08-21 $25.40 $25.40 $25.40 $25.40 $23.69 1,500
2019-08-20 $25.59 $25.68 $25.59 $25.68 $23.96 450
2019-08-19 $25.49 $25.58 $25.40 $25.58 $23.86 8,229
2019-08-16 $25.43 $25.50 $25.36 $25.45 $23.74 3,764
2019-08-15 $25.50 $25.50 $25.35 $25.35 $23.65 2,633
2019-08-14 $25.40 $25.42 $25.18 $25.31 $23.61 8,440
2019-08-13 $25.35 $25.74 $25.35 $25.47 $23.76 5,537
2019-08-12 $25.59 $25.72 $25.59 $25.72 $23.99 1,100
2019-08-09 $25.63 $25.72 $25.60 $25.72 $23.99 3,300
2019-08-08 $25.45 $25.60 $25.20 $25.60 $23.88 3,018
2019-08-07 $25.45 $25.53 $25.40 $25.50 $23.79 4,122
2019-08-06 $25.52 $25.75 $25.13 $25.69 $23.97 8,749
2019-08-05 $25.78 $25.78 $25.54 $25.54 $23.83 9,075
2019-08-02 $25.75 $25.78 $25.60 $25.77 $24.04 9,130
2019-08-01 $25.70 $25.75 $25.35 $25.75 $24.02 6,944
2019-07-31 $25.66 $25.70 $25.65 $25.70 $23.97 1,200
2019-07-30 $25.76 $25.76 $25.51 $25.75 $24.02 1,900
2019-07-29 $25.76 $25.76 $25.51 $25.75 $24.02 1,905
2019-07-26 $25.37 $25.37 $25.37 $25.37 $23.67 585
2019-07-25 $25.42 $25.53 $25.42 $25.53 $23.82 7,653
2019-07-24 $24.42 $25.45 $24.42 $25.44 $23.73 9,856
2019-07-23 $24.98 $25.23 $24.98 $25.19 $23.50 7,344
2019-07-22 $25.02 $25.18 $25.02 $25.03 $23.35 6,540
2019-07-19 $25.07 $25.17 $24.96 $24.99 $23.31 3,238
2019-07-18 $24.91 $25.05 $24.87 $25.03 $23.35 7,699
2019-07-17 $24.94 $24.95 $24.85 $24.86 $23.19 4,060
2019-07-16 $25.00 $25.00 $24.94 $25.00 $23.32 3,180
2019-07-15 $25.05 $25.05 $25.00 $25.00 $23.32 405
2019-07-12 $25.00 $25.04 $25.00 $25.01 $23.33 1,430
2019-07-11 $25.05 $25.05 $24.94 $25.00 $23.32 628
2019-07-10 $24.88 $25.05 $24.88 $25.00 $23.32 1,916
2019-07-09 $24.95 $25.00 $24.83 $25.00 $23.32 11,450
2019-07-08 $25.00 $25.00 $24.94 $25.00 $23.32 6,210
2019-07-05 $24.96 $25.01 $24.93 $25.00 $23.32 2,800
2019-07-03 $24.99 $25.00 $24.96 $24.98 $23.30 5,290
2019-07-02 $24.72 $24.99 $24.72 $24.99 $23.31 1,131
2019-07-01 $24.78 $24.98 $24.73 $24.90 $23.22 2,939
2019-06-28 $24.99 $24.99 $24.66 $24.66 $23.00 1,507
2019-06-27 $24.81 $24.92 $24.50 $24.85 $23.18 7,390
2019-06-26 $24.94 $24.94 $24.69 $24.69 $23.03 1,362
2019-06-25 $24.95 $24.95 $24.50 $24.65 $22.99 9,158
2019-06-24 $24.88 $24.88 $24.67 $24.70 $23.04 13,314
2019-06-21 $24.63 $24.81 $24.63 $24.80 $23.13 3,321
2019-06-20 $24.65 $24.75 $24.65 $24.70 $23.04 3,205
2019-06-19 $24.50 $24.80 $24.50 $24.64 $22.99 2,900
2019-06-18 $24.58 $24.60 $24.52 $24.60 $22.95 3,744
2019-06-17 $24.49 $24.60 $24.33 $24.48 $22.84 12,670
2019-06-14 $24.41 $24.45 $24.26 $24.40 $22.76 7,560
2019-06-13 $24.55 $24.55 $24.38 $24.46 $22.82 5,454
2019-06-12 $24.94 $24.94 $24.70 $24.81 $22.72 5,309
2019-06-11 $24.53 $24.72 $24.50 $24.70 $22.62 8,729
2019-06-10 $24.40 $24.90 $24.40 $24.81 $22.72 6,015
2019-06-07 $24.90 $24.90 $24.89 $24.90 $22.81 3,650
2019-06-06 $24.90 $24.90 $24.72 $24.78 $22.70 4,940
2019-06-05 $24.46 $24.84 $24.46 $24.72 $22.64 10,000
2019-06-04 $24.64 $24.88 $24.64 $24.72 $22.64 8,744
2019-06-03 $24.63 $24.75 $24.60 $24.65 $22.58 6,373
2019-05-31 $24.68 $24.68 $24.68 $24.68 $22.60 110
2019-05-30 $24.80 $24.80 $24.56 $24.69 $22.61 5,720
2019-05-29 $24.65 $24.75 $24.60 $24.62 $22.55 8,079
2019-05-28 $24.61 $24.68 $24.53 $24.59 $22.52 11,003
2019-05-24 $24.78 $24.78 $24.44 $24.54 $22.48 8,970
2019-05-23 $24.28 $24.65 $24.22 $24.36 $22.31 12,539
2019-05-22 $24.44 $24.44 $24.05 $24.18 $22.15 15,610
2019-05-21 $24.60 $24.60 $24.25 $24.27 $22.23 40,695
2019-05-20 $24.66 $24.70 $24.56 $24.61 $22.54 14,440
2019-05-17 $24.69 $24.71 $24.56 $24.69 $22.61 17,270
2019-05-16 $24.66 $24.69 $24.65 $24.68 $22.60 5,875
2019-05-15 $24.86 $24.91 $24.56 $24.58 $22.51 25,764
2019-05-14 $24.75 $24.82 $24.68 $24.70 $22.62 12,266
2019-05-13 $24.82 $24.95 $24.75 $24.75 $22.67 6,175
2019-05-10 $24.80 $24.98 $24.66 $24.74 $22.66 4,863
2019-05-09 $24.80 $24.80 $24.67 $24.67 $22.59 760
2019-05-08 $24.67 $24.67 $24.67 $24.67 $22.60 440
2019-05-07 $24.89 $24.97 $24.85 $24.86 $22.77 6,225
2019-05-06 $24.99 $24.99 $24.60 $24.95 $22.85 7,765
2019-05-03 $24.98 $24.98 $24.64 $24.98 $22.88 5,508
2019-05-02 $24.86 $24.91 $24.72 $24.91 $22.81 3,920
2019-05-01 $24.82 $24.90 $24.82 $24.85 $22.76 3,343
2019-04-30 $24.74 $24.86 $24.70 $24.86 $22.77 4,134
2019-04-29 $24.57 $24.76 $24.50 $24.76 $22.68 15,769
2019-04-26 $24.90 $24.90 $24.60 $24.60 $22.53 12,385
2019-04-25 $24.70 $24.71 $24.55 $24.69 $22.61 7,943
2019-04-24 $24.73 $24.83 $24.60 $24.83 $22.74 5,996
2019-04-23 $24.61 $24.79 $24.58 $24.60 $22.53 34,304
2019-04-22 $24.55 $24.69 $24.55 $24.65 $22.58 28,841
2019-04-18 $24.56 $24.61 $24.53 $24.53 $22.47 5,870
2019-04-17 $24.50 $24.55 $24.50 $24.55 $22.49 2,370
2019-04-16 $24.58 $24.65 $24.45 $24.50 $22.44 33,824
2019-04-15 $24.69 $24.79 $24.49 $24.60 $22.53 11,860
2019-04-12 $24.55 $24.81 $24.50 $24.58 $22.51 12,850
2019-04-11 $24.60 $24.76 $24.50 $24.69 $22.61 9,590
2019-04-10 $24.97 $25.00 $24.50 $24.60 $22.53 22,933
2019-04-09 $24.96 $24.99 $24.95 $24.95 $22.85 2,485
2019-04-08 $25.00 $25.00 $24.95 $24.95 $22.85 3,600
2019-04-05 $24.96 $24.96 $24.96 $24.96 $22.86 236
2019-04-04 $24.88 $24.96 $24.88 $24.95 $22.85 6,343
2019-04-03 $24.89 $24.89 $24.65 $24.85 $22.76 2,802
2019-04-02 $24.76 $24.89 $24.75 $24.89 $22.80 7,958
2019-04-01 $24.82 $24.89 $24.61 $24.62 $22.55 13,102
2019-03-29 $24.79 $24.88 $24.73 $24.86 $22.77 6,184
2019-03-28 $24.78 $24.78 $24.78 $24.78 $22.70 512
2019-03-27 $24.58 $24.66 $24.51 $24.66 $22.59 1,810
2019-03-26 $24.70 $24.70 $24.55 $24.64 $22.57 5,962
2019-03-25 $24.53 $24.66 $24.46 $24.55 $22.49 21,120
2019-03-22 $24.89 $24.89 $24.74 $24.75 $22.67 6,924
2019-03-21 $24.77 $24.85 $24.73 $24.77 $22.68 5,986
2019-03-20 $24.72 $24.90 $24.60 $24.90 $22.81 6,800
2019-03-19 $24.60 $24.80 $24.50 $24.64 $22.57 29,320
2019-03-18 $24.52 $24.74 $24.52 $24.74 $22.66 880
2019-03-15 $24.59 $24.66 $24.43 $24.57 $22.50 3,020
2019-03-14 $24.58 $24.74 $24.48 $24.48 $22.42 6,510
2019-03-13 $24.85 $24.94 $24.76 $24.94 $22.43 9,100
2019-03-12 $24.80 $24.85 $24.72 $24.85 $22.35 5,930
2019-03-11 $24.59 $24.94 $24.59 $24.80 $22.30 9,411
2019-03-08 $24.83 $24.95 $24.83 $24.95 $22.44 1,845
2019-03-07 $24.83 $24.89 $24.83 $24.89 $22.38 535
2019-03-06 $24.94 $24.94 $24.56 $24.80 $22.30 6,505
2019-03-05 $24.31 $24.94 $24.31 $24.94 $22.43 2,560
2019-03-04 $24.84 $24.90 $24.80 $24.80 $22.30 1,450
2019-03-01 $24.67 $24.94 $24.67 $24.94 $22.43 6,340
2019-02-28 $24.88 $24.88 $24.75 $24.88 $22.37 2,600
2019-02-27 $24.85 $24.88 $24.60 $24.60 $22.13 2,181
2019-02-26 $24.80 $24.88 $24.75 $24.84 $22.34 2,615
2019-02-25 $24.60 $24.75 $24.57 $24.73 $22.23 5,740
2019-02-22 $24.68 $24.89 $24.68 $24.75 $22.26 5,884
2019-02-21 $24.81 $24.88 $24.68 $24.68 $22.19 5,900
2019-02-20 $24.87 $24.88 $24.75 $24.86 $22.36 2,695
2019-02-19 $24.86 $24.87 $24.51 $24.84 $22.34 4,290
2019-02-15 $24.76 $24.81 $24.76 $24.77 $22.28 1,800
2019-02-14 $24.61 $24.61 $24.61 $24.61 $22.13 200
2019-02-13 $24.48 $24.60 $24.47 $24.60 $22.12 6,916
2019-02-12 $24.56 $24.60 $24.44 $24.60 $22.12 3,057
2019-02-11 $24.52 $24.60 $24.42 $24.56 $22.09 4,640
2019-02-08 $24.65 $24.88 $24.65 $24.86 $22.36 11,019
2019-02-07 $24.53 $24.87 $24.38 $24.76 $22.26 6,600
2019-02-06 $24.69 $24.90 $24.51 $24.88 $22.37 11,128
2019-02-05 $24.36 $24.69 $24.36 $24.69 $22.20 9,350
2019-02-04 $24.47 $24.47 $24.36 $24.36 $21.91 425
2019-02-01 $24.50 $24.50 $24.50 $24.50 $22.03 910
2019-01-31 $24.58 $24.58 $24.42 $24.42 $21.96 1,300
2019-01-30 $24.36 $24.45 $24.24 $24.30 $21.85 2,100
2019-01-29 $24.40 $24.41 $24.38 $24.38 $21.93 4,310
2019-01-28 $24.30 $24.30 $23.95 $24.27 $21.83 4,371
2019-01-25 $23.70 $24.38 $23.70 $24.20 $21.76 2,631
2019-01-24 $24.00 $24.10 $24.00 $24.07 $21.64 1,220
2019-01-23 $24.06 $24.06 $23.79 $24.02 $21.60 1,589
2019-01-22 $24.10 $24.10 $23.88 $23.93 $21.52 4,050
2019-01-18 $23.91 $24.00 $23.65 $24.00 $21.58 8,726
2019-01-17 $24.06 $24.06 $24.06 $24.06 $21.63 240
2019-01-16 $24.21 $24.21 $23.95 $23.95 $21.54 7,153
2019-01-15 $23.95 $24.02 $23.95 $23.95 $21.54 1,800
2019-01-14 $24.30 $24.30 $24.09 $24.09 $21.66 3,252
2019-01-11 $24.50 $24.68 $24.46 $24.60 $22.12 6,275
2019-01-10 $24.50 $24.50 $24.44 $24.49 $22.02 2,700
2019-01-09 $24.82 $24.82 $24.23 $24.69 $22.20 2,959
2019-01-08 $24.32 $24.76 $24.32 $24.76 $22.26 7,306
2019-01-07 $24.50 $24.94 $24.24 $24.25 $21.81 7,800
2019-01-04 $24.25 $24.59 $24.25 $24.59 $22.11 7,512
2019-01-03 $23.58 $24.33 $23.23 $24.25 $21.81 21,703
2019-01-02 $22.75 $23.50 $22.17 $23.35 $20.99 10,280
2018-12-31 $22.76 $22.76 $22.09 $22.47 $20.21 5,421
2018-12-28 $21.42 $22.76 $20.93 $22.74 $20.45 31,193
2018-12-27 $21.15 $21.64 $20.61 $21.51 $19.34 43,191
2018-12-26 $22.75 $22.76 $21.88 $22.00 $19.78 48,418
2018-12-24 $22.65 $23.59 $22.65 $22.75 $20.46 14,140
2018-12-21 $23.00 $23.80 $22.65 $22.65 $20.37 8,866
2018-12-20 $23.11 $23.42 $22.41 $22.94 $20.63 16,134
2018-12-19 $23.21 $23.23 $22.65 $23.09 $20.76 16,450
2018-12-18 $23.70 $23.70 $23.50 $23.50 $21.13 5,032
2018-12-17 $24.13 $24.44 $23.65 $23.65 $21.27 19,225
2018-12-14 $23.50 $23.90 $23.50 $23.90 $21.49 2,778
2018-12-13 $24.17 $24.17 $23.25 $23.55 $21.18 22,330
2018-12-12 $24.60 $24.60 $24.50 $24.50 $21.62 3,830
2018-12-11 $24.70 $24.70 $24.60 $24.69 $21.78 4,954
2018-12-10 $24.60 $24.69 $24.60 $24.67 $21.76 3,950
2018-12-07 $24.67 $24.67 $24.67 $24.67 $21.77 0
2018-12-06 $24.56 $24.67 $24.50 $24.67 $21.77 4,723
2018-12-04 $24.52 $24.65 $24.50 $24.64 $21.74 7,089
2018-12-03 $24.48 $24.52 $24.24 $24.52 $21.63 4,115
2018-11-30 $24.51 $24.58 $24.45 $24.45 $21.57 3,490
2018-11-29 $24.60 $24.67 $24.60 $24.60 $21.70 1,150
2018-11-28 $24.64 $24.64 $24.60 $24.60 $21.70 5,253
2018-11-27 $24.52 $24.64 $24.52 $24.64 $21.74 859
2018-11-26 $24.51 $24.64 $24.50 $24.50 $21.62 5,568
2018-11-23 $24.38 $24.38 $24.38 $24.38 $21.51 10
2018-11-21 $24.44 $24.60 $24.30 $24.38 $21.51 3,174
2018-11-20 $24.51 $24.65 $24.29 $24.65 $21.75 4,830
2018-11-19 $24.60 $24.67 $24.60 $24.65 $21.75 1,803
2018-11-16 $24.65 $24.69 $24.65 $24.69 $21.78 3,046
2018-11-15 $24.85 $24.85 $24.52 $24.75 $21.84 8,315
2018-11-14 $24.76 $24.85 $24.76 $24.85 $21.92 5,767
2018-11-13 $24.86 $24.86 $24.86 $24.86 $21.93 208
2018-11-12 $24.87 $24.87 $24.83 $24.83 $21.91 400
2018-11-09 $24.79 $24.85 $24.79 $24.85 $21.92 1,836
2018-11-08 $24.85 $24.87 $24.81 $24.81 $21.89 2,820
2018-11-07 $24.80 $24.85 $24.80 $24.85 $21.92 2,378
2018-11-06 $24.56 $24.84 $24.56 $24.75 $21.84 3,624
2018-11-05 $24.84 $24.84 $24.60 $24.60 $21.70 6,580
2018-11-02 $24.67 $24.84 $24.67 $24.76 $21.85 3,512
2018-11-01 $24.75 $24.75 $24.52 $24.74 $21.83 5,989
2018-10-31 $24.61 $24.75 $24.58 $24.75 $21.84 8,095
2018-10-30 $24.75 $24.75 $24.60 $24.75 $21.84 6,767
2018-10-29 $24.60 $24.74 $24.46 $24.74 $21.83 10,172
2018-10-26 $24.71 $24.71 $24.49 $24.64 $21.74 5,200
2018-10-25 $24.71 $24.71 $24.65 $24.71 $21.80 4,247
2018-10-24 $24.72 $24.72 $24.69 $24.69 $21.78 855
2018-10-23 $24.69 $24.71 $24.67 $24.71 $21.81 2,960
2018-10-22 $24.75 $24.75 $24.65 $24.68 $21.77 1,565
2018-10-19 $24.75 $24.75 $24.72 $24.75 $21.84 1,822
2018-10-18 $24.75 $24.75 $24.65 $24.70 $21.79 4,658
2018-10-17 $24.58 $24.65 $24.47 $24.65 $21.75 7,566
2018-10-16 $24.48 $24.58 $24.48 $24.58 $21.69 623
2018-10-15 $24.65 $24.65 $24.48 $24.53 $21.64 3,299
2018-10-12 $24.65 $24.65 $24.63 $24.65 $21.75 11,055
2018-10-11 $24.65 $24.65 $24.60 $24.65 $21.75 9,464
2018-10-10 $24.72 $24.72 $24.65 $24.65 $21.75 3,448
2018-10-09 $24.51 $24.75 $24.40 $24.68 $21.77 7,012
2018-10-08 $24.80 $24.80 $24.61 $24.61 $21.71 13,685
2018-10-05 $24.95 $24.95 $24.61 $24.61 $21.72 1,915
2018-10-04 $24.92 $24.92 $24.52 $24.89 $21.96 28,099
2018-10-03 $24.87 $24.87 $24.60 $24.60 $21.70 15,315
2018-10-02 $24.75 $24.75 $24.60 $24.71 $21.80 6,886
2018-10-01 $24.71 $24.71 $24.50 $24.67 $21.76 5,628
2018-09-28 $24.75 $24.88 $24.68 $24.79 $21.87 4,613
2018-09-27 $24.36 $24.74 $24.36 $24.73 $21.82 4,900
2018-09-26 $24.06 $24.89 $24.06 $24.69 $21.78 27,794
2018-09-25 $24.51 $24.75 $24.49 $24.75 $21.84 9,165
2018-09-24 $24.59 $24.65 $24.55 $24.65 $21.75 6,240
2018-09-21 $24.30 $24.53 $24.20 $24.50 $21.62 18,467
2018-09-20 $24.30 $24.47 $24.09 $24.24 $21.39 11,815
2018-09-19 $24.50 $24.50 $23.92 $24.28 $21.42 30,089
2018-09-18 $25.13 $25.13 $24.20 $24.40 $21.53 58,405
2018-09-17 $24.74 $25.18 $24.65 $25.03 $22.08 155,121
2018-09-14 $24.74 $24.74 $24.57 $24.69 $21.78 44,488
2018-09-13 $24.60 $24.75 $24.35 $24.69 $21.79 111,375
2018-09-12 $24.23 $24.64 $24.12 $24.60 $21.70 120,647
2018-09-11 $24.06 $24.20 $22.50 $23.89 $21.08 128,091
2018-09-10 $24.65 $24.84 $23.93 $24.20 $21.35 44,569
2018-09-07 $24.83 $24.83 $23.97 $24.40 $21.53 59,416
2018-09-06 $24.84 $24.88 $24.78 $24.85 $21.92 92,310
2018-09-05 $24.90 $24.90 $24.78 $24.85 $21.92 60,822
2018-09-04 $24.90 $24.95 $24.85 $24.85 $21.92 46,622
2018-08-31 $24.92 $24.98 $24.91 $24.98 $22.04 35,398
2018-08-30 $24.92 $24.92 $24.89 $24.90 $21.97 24,600
2018-08-29 $24.90 $24.90 $24.86 $24.89 $21.96 26,445
2018-08-28 $24.91 $24.94 $24.88 $24.90 $21.97 27,550
2018-08-27 $24.91 $24.92 $24.88 $24.90 $21.97 41,145
2018-08-24 $24.81 $24.90 $24.80 $24.90 $21.97 57,631
2018-08-23 $24.90 $24.90 $24.75 $24.80 $21.88 37,714

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

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

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

Nuvestan Logo

© Nuvestan Inc.