MLPB (MLPB) Exchange: NYSE ARCA

Data as of March 29, 2024

$23.57 ($0.25) 1.07%

MLPB - Daily Information
Click for more stock information on MLPB.
Daily Information Data
Date March 29, 2024
Open $23.52
Previous Close $23.57
High $23.58
Low $23.50
Adjusted Open $23.52
Previous Adjusted Close $23.57
Adjusted High $23.58
Adjusted Low $23.50

About MLPB (MLPB)

Historical Stock Data for MLPB (MLPB)

Date Open High Low Close Adj.Close Volume
2024-03-15 $23.52 $23.58 $23.50 $23.57 $23.57 34,966
2024-03-14 $23.51 $23.51 $23.30 $23.32 $23.32 28,908
2024-03-13 $23.76 $23.78 $23.69 $23.70 $23.70 36,980
2024-03-12 $23.59 $23.70 $23.59 $23.67 $23.67 77,259
2024-03-11 $23.46 $23.59 $23.46 $23.58 $23.58 11,699
2024-03-08 $23.59 $23.60 $23.46 $23.52 $23.52 2,230
2024-03-07 $23.91 $23.91 $23.68 $23.73 $23.73 27,219
2024-03-06 $23.73 $23.79 $23.66 $23.76 $23.76 4,310
2024-03-05 $23.29 $23.59 $23.29 $23.47 $23.47 68,202
2024-03-04 $23.11 $23.37 $23.11 $23.30 $23.30 3,603
2024-03-01 $23.15 $23.39 $23.15 $23.33 $23.33 4,053
2024-02-29 $23.03 $23.03 $22.97 $23.03 $23.03 1,013
2024-02-28 $23.28 $23.29 $22.91 $22.91 $22.91 5,647
2024-02-27 $23.21 $23.21 $23.05 $23.14 $23.14 6,541
2024-02-26 $23.15 $23.26 $23.02 $23.02 $23.02 4,836
2024-02-23 $23.36 $23.38 $23.28 $23.28 $23.28 10,028
2024-02-22 $23.10 $23.30 $23.10 $23.22 $23.22 3,692
2024-02-21 $22.98 $23.01 $22.93 $22.96 $22.96 723
2024-02-20 $22.63 $22.84 $22.52 $22.84 $22.84 15,186
2024-02-16 $22.42 $22.61 $22.42 $22.61 $22.61 1,621
2024-02-15 $22.17 $22.45 $22.17 $22.42 $22.42 14,463
2024-02-14 $21.89 $21.99 $21.89 $21.99 $21.99 25,123
2024-02-13 $22.01 $22.06 $21.88 $21.89 $21.89 5,440
2024-02-12 $21.96 $22.12 $21.96 $22.12 $22.12 923
2024-02-09 $21.77 $21.86 $21.75 $21.86 $21.86 5,371
2024-02-08 $21.81 $21.84 $21.79 $21.83 $21.83 2,084
2024-02-07 $21.74 $21.79 $21.72 $21.79 $21.79 812
2024-02-06 $21.86 $21.86 $21.72 $21.72 $21.72 1,738
2024-02-05 $21.83 $21.92 $21.83 $21.92 $21.92 746
2024-02-02 $21.94 $21.97 $21.93 $21.95 $21.95 1,872
2024-02-01 $22.01 $22.36 $22.01 $22.08 $22.08 1,476
2024-01-31 $22.12 $22.27 $22.00 $22.00 $22.00 1,745
2024-01-30 $22.13 $22.25 $22.13 $22.23 $22.23 5,046
2024-01-29 $22.13 $22.23 $22.04 $22.23 $22.23 684
2024-01-26 $21.83 $22.11 $21.83 $22.11 $22.11 9,259
2024-01-25 $21.57 $21.82 $21.57 $21.82 $21.82 6,468
2024-01-24 $21.77 $21.77 $21.50 $21.56 $21.56 2,421
2024-01-23 $21.49 $21.51 $21.44 $21.49 $21.49 4,642
2024-01-22 $21.10 $21.48 $21.10 $21.45 $21.45 5,768
2024-01-19 $21.08 $21.11 $21.02 $21.11 $21.11 5,714
2024-01-18 $21.09 $21.14 $20.97 $21.12 $21.12 3,876
2024-01-17 $21.15 $21.15 $21.05 $21.14 $21.14 1,340
2024-01-16 $21.48 $21.53 $21.35 $21.37 $21.37 9,776
2024-01-12 $21.31 $21.46 $21.28 $21.44 $21.44 3,682
2024-01-11 $21.53 $21.60 $21.53 $21.60 $21.24 2,637
2024-01-10 $21.57 $21.63 $21.57 $21.59 $21.23 10,601
2024-01-09 $21.48 $21.62 $21.48 $21.62 $21.26 3,909
2024-01-08 $21.50 $21.58 $21.42 $21.58 $21.22 13,177
2024-01-05 $21.68 $21.72 $21.62 $21.64 $21.28 6,790
2024-01-04 $21.60 $21.62 $21.53 $21.53 $21.17 8,594
2024-01-03 $21.56 $21.69 $21.56 $21.64 $21.28 3,696
2024-01-02 $21.47 $21.47 $21.36 $21.46 $21.10 8,130
2023-12-29 $21.34 $21.48 $21.34 $21.38 $21.02 4,541
2023-12-28 $21.49 $21.58 $21.46 $21.47 $21.11 3,572
2023-12-27 $21.35 $21.45 $21.35 $21.45 $21.09 7,227
2023-12-26 $21.48 $21.51 $21.46 $21.46 $21.10 1,087
2023-12-22 $21.57 $21.58 $21.40 $21.40 $21.04 568
2023-12-21 $21.43 $21.56 $21.43 $21.49 $21.13 1,026
2023-12-20 $21.52 $21.55 $21.32 $21.41 $21.05 7,263
2023-12-19 $21.30 $21.46 $21.30 $21.39 $21.03 2,576
2023-12-18 $21.13 $21.45 $21.13 $21.24 $20.89 36,487
2023-12-15 $21.17 $21.27 $21.15 $21.22 $20.87 2,977
2023-12-14 $21.40 $21.49 $21.34 $21.36 $21.00 4,133
2023-12-13 $20.82 $21.13 $20.82 $21.13 $20.78 3,957
2023-12-12 $21.00 $21.00 $20.75 $20.81 $20.46 9,980
2023-12-11 $21.12 $21.21 $21.02 $21.02 $20.67 2,227
2023-12-08 $21.41 $21.43 $21.31 $21.33 $20.98 3,958
2023-12-07 $21.46 $21.56 $21.36 $21.36 $21.00 2,190
2023-12-06 $21.83 $21.84 $21.51 $21.52 $21.16 3,699
2023-12-05 $22.08 $22.08 $21.91 $21.92 $21.55 4,996
2023-12-04 $22.16 $22.24 $22.14 $22.24 $21.87 5,116
2023-12-01 $22.19 $22.30 $22.19 $22.28 $21.91 8,083
2023-11-30 $22.12 $22.16 $21.97 $22.16 $21.79 10,971
2023-11-29 $21.82 $21.96 $21.82 $21.86 $21.49 13,264
2023-11-28 $21.65 $21.74 $21.65 $21.69 $21.33 4,439
2023-11-27 $21.71 $21.78 $21.66 $21.72 $21.36 4,568
2023-11-24 $21.77 $21.77 $21.77 $21.77 $21.41 14
2023-11-22 $21.55 $21.70 $21.45 $21.70 $21.34 11,236
2023-11-21 $21.63 $21.67 $21.60 $21.60 $21.24 2,535
2023-11-20 $21.62 $21.62 $21.47 $21.51 $21.15 21,380
2023-11-17 $21.29 $21.55 $21.29 $21.53 $21.17 8,360
2023-11-16 $21.25 $21.25 $21.04 $21.12 $20.77 6,314
2023-11-15 $21.45 $21.45 $21.28 $21.35 $21.00 11,092
2023-11-14 $21.16 $21.32 $21.16 $21.31 $20.96 2,269
2023-11-13 $20.95 $21.07 $20.95 $21.04 $20.68 14,319
2023-11-10 $21.05 $21.05 $20.94 $20.95 $20.60 4,562
2023-11-09 $20.89 $21.01 $20.84 $20.85 $20.50 24,050
2023-11-08 $21.07 $21.16 $20.88 $20.89 $20.54 15,251
2023-11-07 $21.14 $21.25 $21.10 $21.23 $20.88 22,648
2023-11-06 $21.60 $21.60 $21.41 $21.46 $21.10 4,600
2023-11-03 $21.53 $21.58 $21.47 $21.58 $21.22 19,126
2023-11-02 $21.15 $21.50 $21.15 $21.48 $21.12 7,046
2023-11-01 $20.90 $21.01 $20.85 $20.92 $20.57 9,820
2023-10-31 $20.77 $20.86 $20.75 $20.78 $20.43 1,968
2023-10-30 $20.56 $20.67 $20.54 $20.67 $20.33 3,357
2023-10-27 $20.76 $20.86 $20.63 $20.70 $20.35 8,189
2023-10-26 $20.87 $20.89 $20.87 $20.88 $20.53 905
2023-10-25 $21.08 $21.08 $20.98 $21.02 $20.67 4,013
2023-10-24 $21.10 $21.10 $20.93 $21.04 $20.69 13,838
2023-10-23 $21.32 $21.32 $21.03 $21.03 $20.68 1,604
2023-10-20 $21.31 $21.31 $21.20 $21.24 $20.89 3,336
2023-10-19 $21.11 $21.40 $21.11 $21.29 $20.94 11,198
2023-10-18 $21.38 $21.39 $21.22 $21.29 $20.94 6,595
2023-10-17 $21.15 $21.18 $21.15 $21.18 $20.82 6,041
2023-10-16 $21.12 $21.17 $21.12 $21.15 $20.80 3,955
2023-10-13 $21.03 $21.09 $20.94 $21.02 $20.67 29,223
2023-10-12 $20.75 $20.84 $20.75 $20.84 $20.49 1,651
2023-10-11 $21.21 $21.23 $21.21 $21.23 $20.53 373
2023-10-10 $21.14 $21.26 $21.14 $21.16 $20.45 5,579
2023-10-09 $20.83 $21.06 $20.83 $21.06 $20.36 20,260
2023-10-06 $20.47 $20.69 $20.47 $20.63 $19.95 3,193
2023-10-05 $20.49 $20.57 $20.49 $20.57 $19.89 8,863
2023-10-04 $20.58 $20.58 $20.28 $20.45 $19.77 9,810
2023-10-03 $20.84 $20.84 $20.66 $20.66 $19.98 1,216
2023-10-02 $21.11 $21.11 $20.94 $20.96 $20.27 4,692
2023-09-29 $21.56 $21.56 $21.22 $21.25 $20.54 840
2023-09-28 $21.23 $21.35 $21.18 $21.33 $20.62 12,967
2023-09-27 $21.24 $21.37 $21.18 $21.33 $20.62 39,774
2023-09-26 $21.20 $21.27 $21.06 $21.06 $20.36 8,317
2023-09-25 $21.18 $21.43 $21.18 $21.34 $20.64 2,790
2023-09-22 $21.51 $21.54 $21.18 $21.18 $20.48 5,141
2023-09-21 $21.30 $21.48 $21.29 $21.29 $20.59 3,244
2023-09-20 $21.49 $21.56 $21.41 $21.43 $20.72 5,364
2023-09-19 $21.12 $21.28 $21.12 $21.28 $20.57 9,878
2023-09-18 $21.05 $21.13 $21.00 $21.13 $20.42 1,818
2023-09-15 $21.03 $21.03 $20.99 $20.99 $20.29 242
2023-09-14 $21.03 $21.09 $21.03 $21.09 $20.39 1,743
2023-09-13 $20.96 $20.96 $20.85 $20.93 $20.24 8,538
2023-09-12 $20.94 $20.99 $20.94 $20.96 $20.27 2,880
2023-09-11 $20.80 $20.80 $20.65 $20.71 $20.02 7,866
2023-09-08 $20.76 $20.83 $20.76 $20.82 $20.13 8,162
2023-09-07 $20.42 $20.76 $20.42 $20.70 $20.01 5,919
2023-09-06 $20.69 $20.69 $20.60 $20.60 $19.92 4,559
2023-09-05 $20.87 $21.14 $20.87 $21.06 $20.36 6,262
2023-09-01 $20.80 $21.04 $20.80 $21.02 $21.02 3,546
2023-08-31 $20.87 $20.88 $20.76 $20.79 $20.79 8,303
2023-08-30 $20.96 $20.96 $20.73 $20.81 $20.81 5,223
2023-08-29 $20.71 $20.78 $20.71 $20.78 $20.78 3,166
2023-08-28 $20.63 $20.70 $20.63 $20.70 $20.70 7,196
2023-08-25 $20.54 $20.61 $20.54 $20.61 $20.61 2,212
2023-08-24 $20.52 $20.60 $20.51 $20.51 $20.51 2,218
2023-08-23 $20.43 $20.57 $20.43 $20.57 $20.57 3,213
2023-08-22 $20.61 $20.62 $20.60 $20.61 $20.61 3,197
2023-08-21 $20.53 $20.66 $20.53 $20.66 $20.66 4,859
2023-08-18 $20.44 $20.59 $20.44 $20.59 $20.59 9,270
2023-08-17 $20.42 $20.44 $20.42 $20.42 $20.42 2,925
2023-08-16 $20.37 $20.37 $20.31 $20.35 $20.35 2,665
2023-08-15 $20.32 $20.34 $20.28 $20.29 $20.29 7,153
2023-08-14 $20.58 $20.58 $20.45 $20.45 $20.45 2,393
2023-08-11 $20.42 $20.57 $20.42 $20.57 $20.57 4,518
2023-08-10 $20.35 $20.36 $20.32 $20.36 $20.36 1,625
2023-08-09 $20.45 $20.45 $20.32 $20.32 $20.32 3,866
2023-08-08 $20.29 $20.41 $20.29 $20.36 $20.36 1,997
2023-08-07 $20.44 $20.44 $20.38 $20.44 $20.44 2,623
2023-08-04 $20.38 $20.48 $20.28 $20.28 $20.28 19,308
2023-08-03 $20.26 $20.35 $20.26 $20.35 $20.35 203
2023-08-02 $20.25 $20.35 $20.22 $20.35 $20.35 3,945
2023-08-01 $20.55 $20.55 $20.38 $20.54 $20.54 4,586
2023-07-31 $20.58 $20.65 $20.58 $20.63 $20.63 1,739
2023-07-28 $20.36 $20.51 $20.32 $20.51 $20.51 8,780
2023-07-27 $20.40 $20.43 $20.35 $20.35 $20.35 6,466
2023-07-26 $20.38 $20.54 $20.38 $20.45 $20.45 4,137
2023-07-25 $20.55 $20.57 $20.48 $20.49 $20.49 2,742
2023-07-24 $20.42 $20.54 $20.41 $20.52 $20.52 1,713
2023-07-21 $20.25 $20.32 $20.23 $20.23 $20.23 2,673
2023-07-20 $20.01 $20.27 $20.01 $20.19 $20.19 5,833
2023-07-19 $19.99 $20.16 $19.99 $20.16 $20.16 2,202
2023-07-18 $20.11 $20.16 $20.09 $20.09 $20.09 1,190
2023-07-17 $19.86 $19.90 $19.83 $19.88 $19.88 2,462
2023-07-14 $19.84 $19.87 $19.84 $19.85 $19.85 3,733
2023-07-13 $19.99 $20.13 $19.99 $20.13 $20.13 3,698
2023-07-12 $20.28 $20.34 $20.28 $20.34 $19.97 2,019
2023-07-11 $20.31 $20.31 $20.21 $20.25 $19.88 3,066
2023-07-10 $19.94 $20.16 $19.94 $20.12 $19.76 2,884
2023-07-07 $19.89 $20.04 $19.89 $20.04 $19.68 1,064
2023-07-06 $19.85 $19.85 $19.72 $19.84 $19.48 614
2023-07-05 $19.93 $19.98 $19.89 $19.92 $19.92 13,835
2023-07-03 $20.01 $20.01 $20.01 $20.01 $20.01 44
2023-06-30 $19.92 $20.00 $19.87 $19.87 $19.87 21,464
2023-06-29 $19.57 $19.82 $19.56 $19.82 $19.82 4,320
2023-06-28 $19.49 $19.65 $19.41 $19.65 $19.65 8,025
2023-06-27 $19.41 $19.48 $19.41 $19.48 $19.48 3,635
2023-06-26 $19.44 $19.47 $19.43 $19.45 $19.45 16,668
2023-06-23 $19.25 $19.27 $19.25 $19.27 $19.27 220
2023-06-22 $19.41 $19.45 $19.41 $19.41 $19.41 599
2023-06-21 $19.61 $19.66 $19.54 $19.54 $19.54 8,267
2023-06-20 $19.69 $19.69 $19.54 $19.57 $19.57 6,466
2023-06-16 $19.71 $19.85 $19.71 $19.77 $19.77 752
2023-06-15 $19.62 $19.69 $19.61 $19.69 $19.69 8,877
2023-06-14 $19.40 $19.45 $19.40 $19.45 $19.45 182
2023-06-13 $19.61 $19.63 $19.36 $19.36 $19.36 5,356
2023-06-12 $19.48 $19.48 $19.37 $19.40 $19.40 6,007
2023-06-09 $19.59 $19.59 $19.54 $19.54 $19.54 881
2023-06-08 $19.61 $19.83 $19.61 $19.83 $19.83 842
2023-06-07 $19.73 $19.92 $19.73 $19.88 $19.88 33,189
2023-06-06 $19.53 $19.64 $19.53 $19.57 $19.57 10,272
2023-06-05 $19.63 $19.63 $19.53 $19.54 $19.54 300
2023-06-02 $19.55 $19.58 $19.55 $19.58 $19.58 249
2023-06-01 $18.89 $19.27 $18.89 $19.26 $19.26 2,554
2023-05-31 $19.07 $19.07 $19.01 $19.01 $19.01 1,494
2023-05-30 $19.12 $19.21 $19.09 $19.21 $19.21 2,044
2023-05-26 $19.38 $19.41 $19.30 $19.30 $19.30 1,451
2023-05-25 $19.31 $19.40 $19.31 $19.40 $19.40 606
2023-05-24 $19.51 $19.59 $19.50 $19.58 $19.58 5,371
2023-05-23 $19.53 $19.75 $19.53 $19.62 $19.62 3,979
2023-05-22 $19.63 $19.66 $19.56 $19.57 $19.57 4,255
2023-05-19 $19.70 $19.72 $19.66 $19.66 $19.66 2,678
2023-05-18 $19.49 $19.66 $19.48 $19.66 $19.66 14,077
2023-05-17 $19.29 $19.34 $19.28 $19.34 $19.34 7,824
2023-05-16 $19.15 $19.19 $19.15 $19.19 $19.19 198
2023-05-15 $19.29 $19.46 $19.29 $19.40 $19.40 1,930
2023-05-12 $18.65 $18.65 $18.56 $18.60 $18.60 6,893
2023-05-11 $18.50 $18.52 $18.41 $18.51 $18.51 5,921
2023-05-10 $18.52 $18.63 $18.52 $18.61 $18.61 1,436
2023-05-09 $18.53 $18.62 $18.53 $18.60 $18.60 4,186
2023-05-08 $18.79 $18.81 $18.44 $18.50 $18.50 6,747
2023-05-05 $18.30 $18.61 $18.30 $18.59 $18.59 3,420
2023-05-04 $18.27 $18.34 $18.16 $18.31 $18.31 9,239
2023-05-03 $18.55 $18.64 $18.44 $18.46 $18.46 11,754
2023-05-02 $18.51 $18.62 $18.39 $18.62 $18.62 10,479
2023-05-01 $19.13 $19.15 $18.96 $18.97 $18.97 7,282
2023-04-28 $19.05 $19.06 $18.99 $19.05 $19.05 10,301
2023-04-27 $18.78 $19.00 $18.78 $18.96 $18.96 22,961
2023-04-26 $18.80 $18.80 $18.72 $18.76 $18.76 4,148
2023-04-25 $18.98 $18.99 $18.73 $18.78 $18.78 12,481
2023-04-24 $18.86 $19.10 $18.86 $19.00 $19.00 285,596
2023-04-21 $18.91 $18.97 $18.88 $18.97 $18.97 1,838
2023-04-20 $18.75 $18.85 $18.75 $18.82 $18.82 7,721
2023-04-19 $18.89 $19.05 $18.88 $18.90 $18.90 42,179
2023-04-18 $19.09 $19.11 $19.07 $19.07 $19.07 2,243
2023-04-17 $19.22 $19.22 $19.06 $19.14 $19.14 6,854
2023-04-14 $18.97 $19.17 $18.97 $19.16 $19.16 6,597
2023-04-13 $19.13 $19.14 $19.06 $19.11 $19.11 8,591
2023-04-12 $19.10 $19.13 $19.07 $19.07 $19.07 978
2023-04-11 $19.32 $19.48 $19.32 $19.37 $19.04 3,895
2023-04-10 $18.90 $19.37 $18.90 $19.21 $18.88 11,354
2023-04-06 $19.34 $19.35 $19.18 $19.21 $18.88 43,322
2023-04-05 $19.29 $19.42 $19.22 $19.30 $18.97 76,221
2023-04-04 $19.40 $19.40 $19.11 $19.30 $18.97 54,809
2023-04-03 $19.42 $19.50 $19.35 $19.50 $19.17 27,128
2023-03-31 $19.00 $19.11 $19.00 $19.07 $18.75 32,892
2023-03-30 $18.91 $19.03 $18.91 $18.98 $18.66 1,141,571
2023-03-29 $18.78 $18.85 $18.71 $18.84 $18.53 35,185
2023-03-28 $18.29 $18.68 $18.29 $18.64 $18.32 31,641
2023-03-27 $18.38 $18.50 $18.25 $18.42 $18.11 55,000
2023-03-24 $17.85 $18.16 $17.73 $18.08 $17.78 7,537
2023-03-23 $18.62 $18.62 $17.89 $18.00 $17.70 33,175
2023-03-22 $18.61 $18.63 $18.31 $18.31 $18.00 21,095
2023-03-21 $18.68 $18.72 $18.63 $18.63 $18.32 5,342
2023-03-20 $18.52 $18.52 $18.28 $18.28 $18.28 29,527
2023-03-17 $18.49 $18.52 $18.17 $18.36 $18.36 29,100
2023-03-16 $18.13 $18.49 $17.92 $18.49 $18.49 4,925
2023-03-15 $18.56 $18.56 $18.16 $18.29 $18.29 21,800
2023-03-14 $19.09 $19.11 $18.90 $18.94 $18.94 4,083
2023-03-13 $19.17 $19.17 $18.90 $18.90 $18.90 2,132
2023-03-10 $19.38 $19.38 $19.09 $19.12 $19.12 1,358
2023-03-09 $19.32 $19.32 $19.32 $19.32 $19.32 14,196
2023-03-08 $19.32 $19.51 $19.29 $19.45 $19.45 4,994
2023-03-07 $19.71 $19.72 $19.48 $19.48 $19.48 15,415
2023-03-06 $19.58 $19.71 $19.58 $19.66 $19.66 4,258
2023-03-03 $19.68 $19.73 $19.59 $19.59 $19.59 722
2023-03-02 $19.36 $19.53 $19.36 $19.49 $19.49 2,762
2023-03-01 $19.21 $19.24 $19.17 $19.21 $19.21 7,254
2023-02-28 $19.20 $19.44 $19.19 $19.25 $19.25 14,162
2023-02-27 $19.37 $19.37 $19.29 $19.34 $19.34 3,045
2023-02-24 $19.28 $19.36 $19.28 $19.36 $19.36 895
2023-02-23 $19.47 $19.49 $19.41 $19.46 $19.46 18,879
2023-02-22 $19.41 $19.41 $19.40 $19.40 $19.40 2,015
2023-02-21 $19.26 $19.34 $19.26 $19.34 $19.34 10,390
2023-02-17 $19.66 $19.66 $19.52 $19.53 $19.53 20,109
2023-02-16 $19.64 $20.00 $19.64 $19.91 $19.91 9,214
2023-02-15 $19.78 $20.02 $19.78 $19.94 $19.94 4,509
2023-02-14 $19.89 $20.03 $19.89 $20.03 $20.03 1,744
2023-02-13 $19.93 $19.93 $19.82 $19.82 $19.82 3,844
2023-02-10 $19.77 $19.85 $19.77 $19.84 $19.84 1,106
2023-02-09 $19.73 $19.79 $19.51 $19.60 $19.60 26,411
2023-02-08 $19.54 $19.69 $19.42 $19.69 $19.69 1,768
2023-02-07 $19.56 $19.60 $19.49 $19.58 $19.58 9,281
2023-02-06 $19.59 $19.59 $19.53 $19.56 $19.56 1,747
2023-02-03 $19.76 $19.76 $19.61 $19.61 $19.61 7,758
2023-02-02 $19.74 $19.75 $19.50 $19.74 $19.74 8,474
2023-02-01 $19.50 $19.55 $19.32 $19.55 $19.55 13,201
2023-01-31 $19.40 $19.54 $19.40 $19.54 $19.54 53,311
2023-01-30 $19.74 $19.76 $19.42 $19.46 $19.46 6,049
2023-01-27 $19.89 $19.89 $19.81 $19.81 $19.81 3,507
2023-01-26 $19.72 $19.85 $19.72 $19.85 $19.85 7,918
2023-01-25 $19.82 $19.82 $19.52 $19.64 $19.64 3,763
2023-01-24 $19.83 $19.83 $19.54 $19.67 $19.67 13,263
2023-01-23 $19.74 $19.74 $19.68 $19.68 $19.68 778
2023-01-20 $19.41 $19.42 $19.36 $19.39 $19.39 3,026
2023-01-19 $19.11 $19.30 $19.11 $19.29 $19.29 2,885
2023-01-18 $19.49 $19.51 $19.11 $19.11 $19.11 61,555
2023-01-17 $19.34 $19.52 $19.34 $19.39 $19.39 26,675
2023-01-13 $19.44 $19.47 $19.44 $19.47 $19.47 761
2023-01-12 $19.32 $19.51 $19.32 $19.42 $19.42 8,753
2023-01-11 $19.55 $19.61 $19.45 $19.60 $19.29 9,425
2023-01-10 $19.42 $19.45 $19.29 $19.38 $19.08 5,993
2023-01-09 $19.42 $19.55 $19.37 $19.42 $19.12 11,771
2023-01-06 $19.16 $19.30 $19.16 $19.30 $19.00 673
2023-01-05 $18.55 $18.74 $18.49 $18.74 $18.45 1,682
2023-01-04 $18.43 $18.67 $18.43 $18.60 $18.30 19,637
2023-01-03 $18.57 $18.66 $18.32 $18.53 $18.24 8,687
2022-12-30 $18.49 $18.76 $18.49 $18.76 $18.47 27,267
2022-12-29 $18.35 $18.70 $18.35 $18.70 $18.40 12,771
2022-12-28 $18.49 $18.49 $18.35 $18.36 $18.07 11,630
2022-12-27 $18.53 $18.70 $18.53 $18.62 $18.33 11,528
2022-12-23 $18.40 $18.65 $18.40 $18.65 $18.36 13,648
2022-12-22 $18.25 $18.33 $18.00 $18.30 $18.01 56,658
2022-12-21 $18.31 $18.51 $18.29 $18.49 $18.20 14,259
2022-12-20 $18.04 $18.39 $18.04 $18.24 $17.95 17,396
2022-12-19 $18.77 $18.77 $18.18 $18.25 $17.96 35,421
2022-12-16 $18.27 $18.53 $18.16 $18.53 $18.24 20,052
2022-12-15 $18.75 $18.75 $18.30 $18.58 $18.29 26,773
2022-12-14 $18.59 $18.80 $18.59 $18.72 $18.43 16,784
2022-12-13 $18.66 $18.84 $18.64 $18.80 $18.51 74,009
2022-12-12 $18.43 $18.60 $18.21 $18.60 $18.31 3,969
2022-12-09 $18.65 $18.65 $18.26 $18.26 $18.26 6,812
2022-12-08 $18.81 $18.81 $18.51 $18.51 $18.51 14,785
2022-12-07 $18.77 $18.77 $18.63 $18.64 $18.64 11,289
2022-12-06 $19.10 $19.10 $18.77 $18.92 $18.92 9,783
2022-12-05 $19.59 $19.59 $19.21 $19.30 $19.30 13,445
2022-12-02 $19.48 $19.63 $19.48 $19.61 $19.61 7,979
2022-12-01 $19.75 $19.75 $19.53 $19.53 $19.53 2,415
2022-11-30 $19.68 $19.71 $19.49 $19.68 $19.68 25,499
2022-11-29 $19.23 $19.52 $19.23 $19.52 $19.52 6,160
2022-11-28 $19.25 $19.25 $19.14 $19.23 $19.23 21,008
2022-11-25 $19.30 $19.39 $19.30 $19.37 $19.37 3,300
2022-11-23 $19.22 $19.43 $19.22 $19.30 $19.30 7,474
2022-11-22 $19.10 $19.62 $19.10 $19.60 $19.60 2,672
2022-11-21 $18.88 $19.16 $18.88 $19.14 $19.14 7,362
2022-11-18 $19.17 $19.30 $19.13 $19.30 $19.30 3,277
2022-11-17 $19.00 $19.12 $18.97 $19.07 $19.07 36,714
2022-11-16 $19.05 $19.29 $19.05 $19.29 $19.29 7,797
2022-11-15 $19.52 $19.52 $19.17 $19.18 $19.18 3,072
2022-11-14 $19.65 $19.65 $19.30 $19.30 $19.30 954
2022-11-11 $19.68 $19.68 $19.35 $19.35 $19.35 1,063
2022-11-10 $19.27 $19.41 $19.27 $19.41 $19.41 4,915
2022-11-09 $19.20 $19.20 $18.90 $18.97 $18.97 4,739
2022-11-08 $19.34 $19.55 $19.34 $19.43 $19.43 30,449
2022-11-07 $19.59 $19.59 $19.37 $19.42 $19.42 6,851
2022-11-04 $19.45 $19.45 $19.33 $19.33 $19.33 1,429
2022-11-03 $19.00 $19.41 $19.00 $19.27 $19.27 42,419
2022-11-02 $19.60 $19.60 $19.18 $19.26 $19.26 10,815
2022-11-01 $19.57 $19.58 $19.54 $19.57 $19.57 5,258
2022-10-31 $19.31 $19.56 $19.31 $19.49 $19.49 14,912
2022-10-28 $19.29 $19.29 $19.05 $19.26 $19.26 9,111
2022-10-27 $19.00 $19.24 $19.00 $19.13 $19.13 39,758
2022-10-26 $18.80 $18.91 $18.75 $18.84 $18.84 12,657
2022-10-25 $18.36 $18.74 $18.36 $18.74 $18.74 33,640
2022-10-24 $18.68 $18.68 $18.41 $18.49 $18.49 6,406
2022-10-21 $18.41 $18.69 $18.31 $18.65 $18.65 97,750
2022-10-20 $18.54 $18.58 $18.29 $18.41 $18.41 17,448
2022-10-19 $18.44 $18.45 $18.25 $18.37 $18.37 7,327
2022-10-18 $18.24 $18.41 $18.21 $18.33 $18.33 14,176
2022-10-17 $18.04 $18.09 $18.02 $18.08 $18.08 2,469
2022-10-14 $17.86 $17.93 $17.69 $17.70 $17.70 18,268
2022-10-13 $17.40 $18.13 $17.40 $18.08 $18.08 123,763
2022-10-12 $17.64 $17.75 $17.64 $17.67 $17.67 5,784
2022-10-11 $17.58 $18.13 $17.50 $17.97 $17.67 30,522
2022-10-10 $18.12 $18.17 $17.66 $17.69 $17.40 13,910
2022-10-07 $18.15 $18.23 $17.95 $18.01 $17.71 18,131
2022-10-06 $18.36 $18.36 $18.13 $18.15 $18.15 10,918
2022-10-05 $18.25 $18.41 $17.84 $18.30 $18.30 83,267
2022-10-04 $18.00 $18.26 $17.97 $18.23 $18.23 49,797
2022-10-03 $17.72 $17.83 $17.61 $17.67 $17.67 18,568
2022-09-30 $17.19 $17.54 $17.19 $17.34 $17.34 30,268
2022-09-29 $17.16 $17.34 $16.98 $17.26 $17.26 8,252
2022-09-28 $17.04 $17.57 $16.83 $17.57 $17.57 66,340
2022-09-27 $16.89 $16.95 $16.73 $16.77 $16.77 33,680
2022-09-26 $16.85 $16.87 $16.46 $16.53 $16.53 15,318
2022-09-23 $17.86 $17.86 $16.88 $16.96 $16.96 45,439
2022-09-22 $18.50 $18.50 $18.07 $18.09 $18.09 15,080
2022-09-21 $18.86 $18.89 $18.55 $18.55 $18.55 3,611
2022-09-20 $19.44 $19.44 $18.61 $18.80 $18.80 46,468
2022-09-19 $18.50 $18.78 $18.45 $18.78 $18.78 6,839
2022-09-16 $18.90 $18.90 $18.57 $18.70 $18.70 4,630
2022-09-15 $19.12 $19.14 $19.05 $19.05 $19.05 1,011
2022-09-14 $18.95 $19.30 $18.95 $19.30 $19.30 4,606
2022-09-13 $19.13 $19.15 $18.78 $18.78 $18.78 26,251
2022-09-12 $19.21 $19.27 $19.14 $19.20 $19.20 5,194
2022-09-09 $18.96 $19.07 $18.93 $19.07 $19.07 4,312
2022-09-08 $18.52 $18.68 $18.41 $18.68 $18.68 9,915
2022-09-07 $18.37 $18.59 $18.37 $18.59 $18.59 5,498
2022-09-06 $18.65 $18.70 $18.55 $18.55 $18.55 16,739
2022-09-02 $18.74 $18.78 $18.64 $18.75 $18.75 19,753
2022-09-01 $18.52 $18.52 $18.34 $18.51 $18.51 11,067
2022-08-31 $18.44 $18.88 $18.44 $18.71 $18.71 42,681
2022-08-30 $19.34 $19.34 $18.81 $18.84 $18.84 6,495
2022-08-29 $19.18 $19.44 $19.18 $19.33 $19.33 33,750
2022-08-26 $19.39 $19.41 $19.14 $19.23 $19.23 21,569
2022-08-25 $19.43 $19.53 $19.43 $19.53 $19.53 11,376
2022-08-24 $19.40 $19.42 $19.30 $19.37 $19.37 14,600
2022-08-23 $19.21 $19.29 $19.17 $19.29 $19.29 6,713
2022-08-22 $18.87 $18.87 $18.80 $18.80 $18.80 1,333
2022-08-19 $18.80 $18.87 $18.80 $18.85 $18.85 799
2022-08-18 $18.70 $19.08 $18.70 $19.04 $19.04 81,743
2022-08-17 $18.56 $18.59 $18.35 $18.42 $18.42 13,913
2022-08-16 $18.55 $18.69 $18.55 $18.66 $18.66 1,440
2022-08-15 $18.06 $18.39 $18.06 $18.38 $18.38 19,363
2022-08-12 $18.46 $18.51 $18.46 $18.50 $18.50 12,097
2022-08-11 $18.32 $18.53 $18.26 $18.39 $18.39 373,470
2022-08-10 $17.84 $18.10 $17.79 $18.00 $18.00 45,281
2022-08-09 $17.66 $17.76 $17.66 $17.69 $17.69 2,759
2022-08-08 $17.66 $17.73 $17.54 $17.63 $17.63 7,111
2022-08-05 $17.21 $17.66 $17.21 $17.54 $17.54 11,514
2022-08-04 $17.76 $17.76 $17.38 $17.44 $17.44 2,543
2022-08-03 $17.93 $18.00 $17.90 $17.98 $17.98 3,240
2022-08-02 $17.91 $18.03 $17.91 $18.00 $18.00 4,533
2022-08-01 $17.96 $18.02 $17.93 $18.02 $18.02 2,195
2022-07-29 $18.24 $18.32 $18.06 $18.06 $18.06 106,322
2022-07-28 $17.86 $18.03 $17.86 $18.03 $18.03 8,980
2022-07-27 $17.51 $17.79 $17.50 $17.78 $17.78 4,401
2022-07-26 $17.50 $17.50 $17.39 $17.42 $17.42 20,411
2022-07-25 $16.98 $17.26 $16.98 $17.26 $17.26 5,367
2022-07-22 $17.07 $17.07 $16.58 $16.73 $16.73 12,572
2022-07-21 $16.80 $16.90 $16.56 $16.90 $16.90 27,004
2022-07-20 $16.98 $17.10 $16.92 $17.05 $17.05 14,264
2022-07-19 $16.79 $17.06 $16.78 $17.05 $17.05 65,746
2022-07-18 $16.75 $16.76 $16.53 $16.65 $16.65 17,285
2022-07-15 $16.05 $16.27 $16.05 $16.27 $16.27 29,932
2022-07-14 $15.70 $15.95 $15.45 $15.95 $15.95 11,056
2022-07-13 $15.73 $16.17 $15.73 $16.03 $16.03 27,106
2022-07-12 $16.21 $16.33 $16.08 $16.23 $15.94 11,399
2022-07-11 $16.35 $16.51 $16.22 $16.46 $16.16 12,256
2022-07-08 $16.49 $16.62 $16.48 $16.58 $16.27 11,843
2022-07-07 $15.94 $16.49 $15.94 $16.49 $16.19 1,498
2022-07-06 $15.48 $15.85 $15.32 $15.85 $15.56 14,363
2022-07-05 $16.01 $16.10 $15.62 $16.10 $15.81 58,159
2022-07-01 $16.03 $16.55 $16.03 $16.55 $16.25 1,882
2022-06-30 $16.10 $16.30 $16.10 $16.29 $15.99 3,384
2022-06-29 $16.99 $16.99 $16.29 $16.43 $16.13 22,736
2022-06-28 $16.83 $16.84 $16.48 $16.71 $16.41 36,627
2022-06-27 $16.42 $16.49 $16.33 $16.49 $16.19 4,112
2022-06-24 $15.95 $16.24 $15.95 $16.22 $15.92 891
2022-06-23 $16.00 $16.00 $15.50 $15.80 $15.51 8,164
2022-06-22 $16.35 $16.35 $16.10 $16.10 $15.81 4,251
2022-06-21 $16.33 $16.96 $16.33 $16.77 $16.47 20,447
2022-06-17 $16.51 $16.66 $15.90 $16.07 $15.78 86,091
2022-06-16 $16.88 $17.00 $16.45 $16.48 $16.18 20,758
2022-06-15 $17.51 $17.77 $17.25 $17.25 $16.94 18,318
2022-06-14 $18.27 $18.27 $17.56 $17.57 $17.25 120,039
2022-06-13 $18.20 $18.33 $17.83 $17.91 $17.58 53,941
2022-06-10 $19.18 $19.20 $18.76 $18.97 $18.62 36,128
2022-06-09 $19.36 $19.52 $19.32 $19.48 $19.13 13,245
2022-06-08 $20.00 $20.00 $19.38 $19.54 $19.19 28,920
2022-06-07 $19.68 $19.85 $19.64 $19.85 $19.49 39,542
2022-06-06 $19.41 $19.47 $19.37 $19.46 $19.10 29,108
2022-06-03 $19.39 $19.44 $19.30 $19.39 $19.04 11,655
2022-06-02 $19.20 $19.47 $19.19 $19.39 $19.04 24,934
2022-06-01 $19.27 $19.41 $19.03 $19.35 $19.00 5,810
2022-05-31 $19.11 $19.22 $18.94 $19.01 $18.67 14,233
2022-05-27 $18.70 $19.15 $18.70 $19.01 $18.66 9,450
2022-05-26 $18.74 $18.88 $18.68 $18.68 $18.34 23,076
2022-05-25 $18.26 $18.60 $18.26 $18.60 $18.26 7,513
2022-05-24 $17.96 $18.10 $17.81 $18.07 $17.74 111,750
2022-05-23 $18.05 $18.25 $18.00 $18.14 $17.82 12,622
2022-05-20 $17.95 $17.98 $17.67 $17.92 $17.60 6,090
2022-05-19 $17.67 $17.93 $17.67 $17.80 $17.48 60,233
2022-05-18 $18.56 $18.56 $17.83 $17.96 $17.63 41,594
2022-05-17 $18.22 $18.40 $18.21 $18.37 $18.03 12,703
2022-05-16 $18.03 $18.18 $17.96 $18.04 $17.72 24,836
2022-05-13 $17.32 $17.83 $17.32 $17.78 $17.46 10,097
2022-05-12 $17.10 $17.23 $16.93 $17.17 $16.86 30,530
2022-05-11 $17.79 $17.88 $17.18 $17.18 $16.87 21,752
2022-05-10 $17.79 $17.79 $17.05 $17.43 $17.12 16,088
2022-05-09 $18.05 $18.05 $17.50 $17.51 $17.19 45,653
2022-05-06 $18.19 $18.51 $18.19 $18.51 $18.17 38,386
2022-05-05 $19.02 $19.02 $18.13 $18.39 $18.06 77,743
2022-05-04 $18.29 $18.78 $18.19 $18.78 $18.44 53,413
2022-05-03 $17.85 $18.15 $17.72 $18.14 $17.81 10,861
2022-05-02 $17.48 $17.61 $17.39 $17.61 $17.29 7,371
2022-04-29 $18.19 $18.19 $17.63 $17.65 $17.33 3,347
2022-04-28 $17.55 $18.15 $17.55 $18.06 $17.74 17,984
2022-04-27 $17.92 $17.92 $17.61 $17.70 $17.38 53,357
2022-04-26 $17.66 $17.91 $17.60 $17.65 $17.33 13,412
2022-04-25 $17.99 $17.99 $17.31 $17.71 $17.39 2,397
2022-04-22 $18.60 $18.78 $18.19 $18.25 $17.92 6,759
2022-04-21 $19.25 $19.25 $18.72 $18.79 $18.45 63,989
2022-04-20 $18.74 $19.06 $18.74 $19.05 $18.70 7,064
2022-04-19 $18.67 $18.77 $18.60 $18.72 $18.38 6,993
2022-04-18 $18.64 $18.72 $18.46 $18.54 $18.20 28,847
2022-04-14 $18.54 $18.63 $18.41 $18.55 $18.21 13,736
2022-04-13 $18.50 $18.57 $18.36 $18.54 $18.21 20,369
2022-04-12 $17.88 $18.34 $17.88 $18.31 $17.98 8,281
2022-04-11 $17.94 $17.95 $17.80 $17.83 $17.51 41,550
2022-04-08 $18.16 $18.31 $18.03 $18.31 $17.72 12,166
2022-04-07 $18.04 $18.15 $17.80 $18.14 $17.55 21,612
2022-04-06 $18.05 $18.18 $18.02 $18.06 $17.47 8,011
2022-04-05 $18.34 $18.36 $18.00 $18.07 $17.48 22,350
2022-04-04 $18.02 $18.24 $18.00 $18.24 $17.64 45,062
2022-04-01 $18.02 $18.12 $17.99 $18.12 $17.52 155,238
2022-03-31 $18.10 $18.15 $18.02 $18.02 $17.43 7,462
2022-03-30 $18.30 $18.34 $18.15 $18.20 $17.61 5,554
2022-03-29 $17.85 $18.13 $17.85 $18.13 $17.54 25,133
2022-03-28 $17.76 $18.03 $17.76 $17.99 $17.41 29,720
2022-03-25 $18.00 $18.20 $18.00 $18.20 $17.61 25,146
2022-03-24 $17.71 $17.91 $17.71 $17.90 $17.32 49,772
2022-03-23 $17.63 $17.69 $17.60 $17.60 $17.03 11,522
2022-03-22 $17.52 $17.53 $17.23 $17.53 $16.96 77,498
2022-03-21 $17.31 $17.49 $17.31 $17.45 $16.88 27,267
2022-03-18 $17.00 $17.09 $16.94 $17.04 $16.48 27,540
2022-03-17 $17.12 $17.12 $17.10 $17.11 $16.55 4,430
2022-03-16 $16.90 $16.92 $16.72 $16.92 $16.37 36,186
2022-03-15 $16.74 $16.85 $16.65 $16.75 $16.20 12,095
2022-03-14 $16.93 $17.29 $16.89 $17.00 $16.45 49,395
2022-03-11 $17.87 $17.87 $17.55 $17.55 $16.98 1,793
2022-03-10 $18.13 $18.22 $17.97 $18.18 $17.59 35,444
2022-03-09 $18.50 $18.50 $17.62 $17.83 $17.25 232,186
2022-03-08 $18.35 $18.62 $18.09 $18.11 $17.52 38,175
2022-03-07 $18.23 $18.41 $17.78 $17.93 $17.35 196,411
2022-03-04 $17.93 $18.15 $17.91 $18.14 $17.55 275,335
2022-03-03 $17.92 $18.09 $17.90 $17.98 $17.39 4,615
2022-03-02 $17.89 $18.13 $17.89 $18.07 $17.48 7,138
2022-03-01 $17.65 $17.78 $17.45 $17.77 $17.19 12,027
2022-02-28 $17.50 $17.70 $17.37 $17.70 $17.12 10,158
2022-02-25 $16.89 $17.14 $16.89 $17.09 $16.53 9,442
2022-02-24 $16.87 $16.87 $16.55 $16.75 $16.20 31,745
2022-02-23 $16.94 $16.94 $16.80 $16.84 $16.29 6,146
2022-02-22 $17.12 $17.12 $16.75 $16.77 $16.22 12,309
2022-02-18 $17.41 $17.41 $17.05 $17.11 $16.55 37,096
2022-02-17 $17.22 $17.36 $17.22 $17.29 $16.73 8,724
2022-02-16 $17.56 $17.75 $17.39 $17.43 $16.86 10,294
2022-02-15 $17.39 $17.44 $17.34 $17.44 $16.87 15,240
2022-02-14 $17.56 $17.61 $17.50 $17.52 $16.95 3,646
2022-02-11 $17.75 $17.93 $17.68 $17.89 $17.31 10,817
2022-02-10 $17.71 $17.71 $17.27 $17.29 $16.73 3,669
2022-02-09 $17.60 $17.78 $17.60 $17.64 $17.06 6,310
2022-02-08 $17.51 $17.76 $17.48 $17.54 $16.97 36,119
2022-02-07 $17.65 $17.77 $17.56 $17.71 $17.13 13,223
2022-02-04 $17.50 $17.79 $17.50 $17.71 $17.13 82,064
2022-02-03 $17.43 $17.52 $17.43 $17.50 $16.93 7,533
2022-02-02 $17.30 $17.52 $17.22 $17.52 $16.95 6,553
2022-02-01 $16.81 $17.30 $16.81 $17.30 $16.74 3,460
2022-01-31 $16.73 $16.79 $16.72 $16.79 $16.24 5,515
2022-01-28 $16.61 $16.65 $16.26 $16.65 $16.11 3,511
2022-01-27 $16.93 $16.93 $16.46 $16.59 $16.05 8,571
2022-01-26 $16.85 $16.88 $16.50 $16.59 $16.05 4,941
2022-01-25 $16.02 $16.53 $16.02 $16.50 $15.96 14,701
2022-01-24 $15.74 $16.09 $15.69 $16.09 $15.57 15,197
2022-01-21 $16.40 $16.40 $16.10 $16.15 $15.62 4,904
2022-01-20 $16.55 $16.80 $16.50 $16.51 $15.97 14,594
2022-01-19 $16.84 $16.84 $16.59 $16.64 $16.10 21,553
2022-01-18 $17.03 $17.03 $16.75 $16.78 $16.23 23,250
2022-01-14 $16.62 $16.79 $16.62 $16.78 $16.23 3,602
2022-01-13 $16.78 $16.80 $16.50 $16.51 $15.97 12,245
2022-01-12 $16.69 $16.80 $16.64 $16.79 $16.25 3,782
2022-01-11 $16.24 $16.57 $16.23 $16.57 $16.03 11,526
2022-01-10 $16.42 $16.47 $16.24 $16.46 $15.67 27,769
2022-01-07 $16.28 $16.47 $16.28 $16.47 $15.68 2,393
2022-01-06 $16.04 $16.30 $16.04 $16.29 $15.51 3,498
2022-01-05 $16.29 $16.36 $16.01 $16.01 $15.25 7,047
2022-01-04 $16.08 $16.21 $16.08 $16.15 $15.38 22,345
2022-01-03 $15.52 $15.84 $15.52 $15.82 $15.07 20,354
2021-12-31 $15.11 $15.40 $15.11 $15.39 $14.65 11,964
2021-12-30 $15.19 $15.22 $15.11 $15.12 $14.40 84,065
2021-12-29 $15.11 $15.12 $15.00 $15.07 $14.35 165,870
2021-12-28 $15.21 $15.21 $15.12 $15.15 $14.42 29,039
2021-12-27 $14.82 $15.13 $14.76 $15.13 $14.41 37,327
2021-12-23 $14.83 $14.84 $14.79 $14.81 $14.10 31,407
2021-12-22 $14.78 $14.80 $14.56 $14.75 $14.04 50,094
2021-12-21 $14.63 $14.75 $14.63 $14.69 $13.99 115,847
2021-12-20 $14.58 $14.58 $14.14 $14.35 $13.66 33,159
2021-12-17 $14.55 $14.77 $14.55 $14.67 $13.97 43,372
2021-12-16 $14.83 $14.93 $14.73 $14.77 $14.07 7,752
2021-12-15 $14.24 $14.72 $14.23 $14.63 $13.93 200,622
2021-12-14 $14.58 $14.71 $14.49 $14.51 $13.81 22,127
2021-12-13 $14.56 $14.64 $14.53 $14.60 $13.90 21,594
2021-12-10 $15.02 $15.02 $14.82 $14.94 $14.22 51,739
2021-12-09 $15.11 $15.12 $15.00 $15.06 $14.34 6,233
2021-12-08 $15.24 $15.27 $15.12 $15.20 $14.47 47,382
2021-12-07 $15.17 $15.25 $15.00 $15.05 $14.32 44,330
2021-12-06 $14.89 $15.04 $14.87 $14.89 $14.17 19,752
2021-12-03 $15.10 $15.18 $14.81 $14.87 $14.16 12,814
2021-12-02 $14.57 $15.04 $14.57 $15.00 $14.29 11,572
2021-12-01 $15.21 $15.21 $14.65 $14.65 $13.95 41,618
2021-11-30 $15.01 $15.01 $14.76 $14.86 $14.15 13,268
2021-11-29 $15.70 $15.70 $15.25 $15.27 $14.54 16,765
2021-11-26 $15.50 $15.61 $15.20 $15.61 $14.86 4,360
2021-11-24 $15.66 $16.00 $15.66 $16.00 $15.23 5,571
2021-11-23 $15.70 $15.85 $15.70 $15.81 $15.05 35,982
2021-11-22 $15.59 $15.71 $15.57 $15.57 $14.82 9,374
2021-11-19 $15.62 $15.62 $15.52 $15.54 $14.80 6,677
2021-11-18 $16.00 $16.06 $15.95 $15.95 $15.19 8,105
2021-11-17 $16.44 $16.44 $16.03 $16.05 $15.28 9,895
2021-11-16 $16.44 $16.45 $16.36 $16.37 $15.59 16,712
2021-11-15 $16.41 $16.52 $16.39 $16.44 $15.65 12,028
2021-11-12 $16.45 $16.46 $16.33 $16.46 $15.67 5,638
2021-11-11 $16.19 $16.45 $16.19 $16.43 $15.65 3,358
2021-11-10 $16.54 $16.54 $16.25 $16.26 $15.48 8,125
2021-11-09 $16.34 $16.45 $16.25 $16.45 $15.66 30,624
2021-11-08 $16.19 $16.38 $16.19 $16.38 $15.60 24,899
2021-11-05 $16.15 $16.16 $16.10 $16.16 $15.39 2,313
2021-11-04 $16.28 $16.37 $15.93 $16.13 $15.36 28,741
2021-11-03 $16.26 $16.28 $16.20 $16.28 $15.50 18,974
2021-11-02 $16.35 $16.38 $16.30 $16.38 $15.60 1,070
2021-11-01 $16.41 $16.42 $16.38 $16.42 $15.63 10,735
2021-10-29 $16.28 $16.28 $15.98 $16.08 $15.31 45,595
2021-10-28 $16.55 $16.55 $16.29 $16.35 $15.57 57,624
2021-10-27 $16.55 $16.57 $16.39 $16.39 $15.61 15,803
2021-10-26 $16.75 $16.75 $16.50 $16.51 $15.72 2,464
2021-10-25 $16.90 $16.90 $16.72 $16.76 $15.96 61,736
2021-10-22 $16.81 $16.84 $16.60 $16.77 $15.97 14,180
2021-10-21 $17.06 $17.06 $16.60 $16.80 $16.00 22,897
2021-10-20 $16.72 $17.08 $16.72 $17.08 $16.26 26,620
2021-10-19 $16.82 $16.84 $16.69 $16.84 $16.03 10,363
2021-10-18 $16.93 $16.93 $16.63 $16.76 $15.96 22,198
2021-10-15 $16.88 $16.88 $16.75 $16.75 $15.95 15,702
2021-10-14 $16.62 $16.68 $16.48 $16.68 $15.88 20,513
2021-10-13 $16.14 $16.43 $16.14 $16.42 $15.63 16,081
2021-10-12 $16.09 $16.34 $16.06 $16.30 $15.52 36,737
2021-10-11 $16.41 $16.61 $16.41 $16.42 $15.38 70,368
2021-10-08 $16.11 $16.32 $16.11 $16.31 $15.28 37,083
2021-10-07 $15.87 $16.06 $15.83 $16.06 $15.04 23,165
2021-10-06 $15.80 $15.83 $15.64 $15.81 $14.81 17,659
2021-10-05 $16.28 $16.46 $15.96 $16.12 $15.10 58,168
2021-10-04 $15.83 $16.19 $15.83 $16.11 $15.09 45,030
2021-10-01 $15.59 $15.78 $15.59 $15.78 $14.78 40,556
2021-09-30 $15.64 $15.80 $15.53 $15.53 $14.55 2,740
2021-09-29 $15.60 $15.68 $15.58 $15.68 $14.69 17,335
2021-09-28 $15.71 $15.71 $15.61 $15.61 $14.63 21,263
2021-09-27 $15.70 $15.98 $15.70 $15.83 $14.83 25,571
2021-09-24 $15.35 $15.49 $15.34 $15.34 $14.37 5,745
2021-09-23 $15.16 $15.50 $15.16 $15.48 $14.50 25,719
2021-09-22 $14.90 $15.18 $14.90 $15.04 $14.09 5,973
2021-09-21 $14.78 $14.81 $14.56 $14.72 $13.79 10,018
2021-09-20 $14.97 $14.97 $14.50 $14.70 $13.77 19,531
2021-09-17 $15.35 $15.35 $15.13 $15.15 $14.19 71,475
2021-09-16 $15.30 $15.45 $15.18 $15.42 $14.45 18,995
2021-09-15 $15.36 $15.38 $15.27 $15.34 $14.37 43,137
2021-09-14 $15.34 $15.42 $15.22 $15.26 $14.30 2,808
2021-09-13 $15.26 $15.50 $15.26 $15.40 $14.43 6,515
2021-09-10 $15.47 $15.47 $15.16 $15.19 $14.23 15,089
2021-09-09 $15.30 $15.36 $15.21 $15.34 $14.37 25,868
2021-09-08 $15.41 $15.57 $15.31 $15.31 $14.34 10,555
2021-09-07 $15.60 $15.60 $15.46 $15.46 $14.48 5,215
2021-09-03 $15.71 $15.71 $15.58 $15.62 $14.63 10,467
2021-09-02 $15.50 $15.69 $15.50 $15.68 $14.69 40,367
2021-09-01 $15.05 $15.33 $15.05 $15.33 $14.37 37,132
2021-08-31 $15.23 $15.29 $15.10 $15.10 $14.15 57,666
2021-08-30 $15.29 $15.34 $15.18 $15.18 $14.22 35,684
2021-08-27 $15.28 $15.35 $15.27 $15.33 $14.36 3,387
2021-08-26 $14.95 $14.95 $14.89 $14.92 $13.98 11,151
2021-08-25 $15.09 $15.34 $15.09 $15.26 $14.29 2,690
2021-08-24 $15.13 $15.13 $15.01 $15.04 $14.09 26,004
2021-08-23 $15.02 $15.06 $14.90 $14.92 $13.98 40,416
2021-08-20 $14.58 $14.76 $14.58 $14.70 $13.77 69,523
2021-08-19 $14.63 $14.63 $14.42 $14.58 $13.66 23,110
2021-08-18 $15.00 $15.14 $14.86 $14.86 $13.92 1,727
2021-08-17 $15.27 $15.31 $15.10 $15.15 $14.19 14,387
2021-08-16 $15.11 $15.32 $15.11 $15.25 $14.29 3,307
2021-08-13 $15.50 $15.50 $15.37 $15.38 $14.41 2,220
2021-08-12 $15.31 $15.55 $15.21 $15.55 $14.57 20,618
2021-08-11 $15.19 $15.32 $15.17 $15.29 $14.33 9,505
2021-08-10 $14.80 $15.17 $14.80 $15.17 $14.21 8,706
2021-08-09 $14.74 $14.83 $14.70 $14.83 $13.90 6,749
2021-08-06 $14.96 $15.05 $14.89 $14.89 $13.95 29,640
2021-08-05 $14.94 $15.25 $14.88 $14.88 $13.94 29,113
2021-08-04 $15.12 $15.22 $14.92 $14.96 $14.02 65,671
2021-08-03 $15.05 $15.38 $15.03 $15.33 $14.36 24,385
2021-08-02 $15.60 $15.72 $15.28 $15.28 $14.31 12,468
2021-07-30 $15.81 $15.81 $15.52 $15.58 $14.60 68,114
2021-07-29 $15.61 $15.80 $15.61 $15.80 $14.80 6,543
2021-07-28 $15.44 $15.69 $15.42 $15.66 $14.67 11,221
2021-07-27 $15.87 $15.87 $15.39 $15.46 $14.49 17,841
2021-07-26 $15.32 $15.80 $15.32 $15.80 $14.81 2,435
2021-07-23 $15.51 $15.51 $15.21 $15.39 $14.42 16,025
2021-07-22 $15.32 $15.63 $15.26 $15.43 $14.46 31,177
2021-07-21 $15.75 $15.89 $15.44 $15.44 $14.46 103,272
2021-07-20 $14.86 $15.41 $14.82 $15.41 $14.43 9,114
2021-07-19 $15.00 $15.00 $14.53 $14.78 $13.85 38,731
2021-07-16 $15.86 $15.86 $15.35 $15.43 $14.46 6,804
2021-07-15 $15.65 $15.79 $15.55 $15.66 $14.67 29,238
2021-07-14 $16.17 $16.19 $15.89 $15.90 $14.90 17,937
2021-07-13 $16.35 $16.44 $16.13 $16.13 $15.11 14,788
2021-07-12 $16.70 $16.79 $16.60 $16.71 $15.40 14,137
2021-07-09 $16.51 $16.92 $16.51 $16.84 $15.52 18,573
2021-07-08 $16.46 $16.57 $16.33 $16.49 $15.20 6,529
2021-07-07 $17.07 $17.07 $16.52 $16.56 $15.27 81,800
2021-07-06 $17.13 $17.13 $16.76 $16.91 $15.59 37,979
2021-07-02 $17.01 $17.15 $16.93 $17.15 $15.81 30,642
2021-07-01 $17.05 $17.10 $16.81 $17.10 $15.76 205,431
2021-06-30 $16.73 $16.97 $16.73 $16.91 $15.59 37,531
2021-06-29 $16.54 $16.66 $16.48 $16.58 $15.28 11,020
2021-06-28 $16.67 $16.67 $16.31 $16.49 $15.20 10,043
2021-06-25 $17.18 $17.18 $16.80 $16.87 $15.55 12,280
2021-06-24 $16.93 $17.04 $16.89 $17.04 $15.71 20,782
2021-06-23 $17.26 $17.26 $17.04 $17.04 $15.71 5,138
2021-06-22 $17.10 $17.14 $16.98 $17.13 $15.79 2,281
2021-06-21 $17.12 $17.31 $17.10 $17.18 $15.84 31,380
2021-06-18 $16.95 $16.95 $16.66 $16.70 $15.40 30,827
2021-06-17 $17.81 $17.89 $17.07 $17.13 $15.79 45,836
2021-06-16 $17.88 $18.01 $17.77 $17.90 $16.50 7,969
2021-06-15 $17.84 $17.84 $17.60 $17.80 $16.41 18,672
2021-06-14 $18.03 $18.06 $17.70 $17.81 $16.42 45,243
2021-06-11 $17.84 $17.91 $17.67 $17.74 $16.35 28,919
2021-06-10 $17.00 $17.66 $17.00 $17.66 $16.28 7,356
2021-06-09 $17.19 $17.43 $17.19 $17.26 $15.91 17,906
2021-06-08 $16.96 $17.19 $16.95 $17.19 $15.85 12,942
2021-06-07 $16.92 $17.09 $16.92 $17.05 $15.72 29,357
2021-06-04 $16.74 $16.79 $16.64 $16.78 $15.47 17,756
2021-06-03 $16.50 $16.72 $16.50 $16.70 $15.40 9,677
2021-06-02 $16.33 $16.68 $16.33 $16.61 $15.31 5,721
2021-06-01 $16.21 $16.44 $16.21 $16.40 $15.12 29,428
2021-05-28 $16.02 $16.05 $15.90 $15.95 $14.70 18,272
2021-05-27 $16.22 $16.22 $15.94 $16.03 $14.78 31,373
2021-05-26 $16.12 $16.12 $15.95 $16.11 $14.85 23,798
2021-05-25 $16.20 $16.20 $15.96 $15.96 $14.71 29,843
2021-05-24 $16.14 $16.30 $16.13 $16.24 $14.97 11,883
2021-05-21 $16.34 $16.34 $15.97 $16.08 $14.82 49,712
2021-05-20 $15.89 $16.05 $15.89 $16.02 $14.77 12,258
2021-05-19 $15.71 $15.93 $15.69 $15.77 $14.54 60,614
2021-05-18 $16.30 $16.30 $16.12 $16.13 $14.87 12,710
2021-05-17 $16.16 $16.28 $16.04 $16.28 $15.01 13,375
2021-05-14 $15.90 $16.17 $15.90 $16.08 $14.82 20,034
2021-05-13 $15.61 $15.84 $15.54 $15.82 $14.58 23,466
2021-05-12 $15.63 $16.03 $15.49 $15.53 $14.32 25,879
2021-05-11 $15.64 $15.73 $15.50 $15.68 $14.46 15,150
2021-05-10 $15.88 $15.95 $15.81 $15.86 $14.62 16,696
2021-05-07 $15.57 $15.70 $15.45 $15.65 $14.43 13,290
2021-05-06 $15.12 $15.42 $15.12 $15.42 $14.21 40,494
2021-05-05 $15.16 $15.47 $15.15 $15.23 $14.04 51,500
2021-05-04 $15.06 $15.18 $14.99 $15.12 $13.94 51,502
2021-05-03 $14.89 $15.04 $14.89 $15.01 $13.83 8,302
2021-04-30 $15.26 $15.27 $14.91 $14.91 $13.75 15,881
2021-04-29 $15.28 $15.30 $15.19 $15.28 $14.09 17,808
2021-04-28 $15.00 $15.09 $14.95 $15.09 $13.91 27,290
2021-04-27 $14.69 $14.79 $14.65 $14.77 $13.62 22,531
2021-04-26 $14.67 $14.79 $14.67 $14.72 $13.57 14,757
2021-04-23 $14.36 $14.65 $14.36 $14.64 $13.50 16,871
2021-04-22 $14.45 $14.59 $14.35 $14.37 $13.25 31,060
2021-04-21 $14.41 $14.51 $14.37 $14.50 $13.37 9,543
2021-04-20 $14.20 $14.25 $14.03 $14.24 $13.13 13,608
2021-04-19 $14.34 $14.38 $14.31 $14.33 $13.21 22,241
2021-04-16 $14.47 $14.48 $14.29 $14.29 $13.17 61,113
2021-04-15 $14.31 $14.44 $14.25 $14.44 $13.31 14,741
2021-04-14 $14.21 $14.39 $14.21 $14.33 $13.21 33,107
2021-04-13 $14.02 $14.11 $14.00 $14.09 $12.99 2,462
2021-04-12 $14.17 $14.17 $14.04 $14.07 $12.97 9,555
2021-04-09 $14.70 $14.72 $14.33 $14.38 $13.01 36,988
2021-04-08 $14.37 $14.58 $14.32 $14.58 $13.19 15,523
2021-04-07 $14.43 $14.49 $14.38 $14.48 $13.10 9,088
2021-04-06 $14.46 $14.49 $14.35 $14.44 $13.06 32,222
2021-04-05 $14.35 $14.74 $14.20 $14.34 $12.97 14,524
2021-04-01 $14.09 $14.43 $14.05 $14.32 $12.95 20,187
2021-03-31 $13.90 $14.29 $13.90 $14.14 $12.79 123,061
2021-03-30 $13.97 $14.02 $13.89 $13.89 $12.56 33,781
2021-03-29 $14.00 $14.24 $13.98 $14.08 $12.74 14,811
2021-03-26 $13.96 $14.30 $13.96 $14.23 $12.87 5,368
2021-03-25 $13.65 $13.85 $13.52 $13.85 $12.53 3,867
2021-03-24 $13.82 $14.00 $13.68 $13.68 $12.37 32,028
2021-03-23 $14.00 $14.11 $13.65 $13.65 $12.35 11,495
2021-03-22 $14.26 $14.31 $14.15 $14.23 $12.87 58,551
2021-03-19 $14.07 $14.49 $14.07 $14.29 $12.93 28,718
2021-03-18 $14.61 $14.63 $14.11 $14.11 $12.76 25,558
2021-03-17 $14.77 $14.77 $14.59 $14.74 $13.33 17,015
2021-03-16 $14.80 $14.89 $14.68 $14.68 $13.28 11,554
2021-03-15 $15.13 $15.13 $14.90 $14.99 $13.56 7,038
2021-03-12 $14.93 $15.05 $14.89 $15.02 $13.59 12,625
2021-03-11 $15.05 $15.05 $14.89 $14.91 $13.49 17,487
2021-03-10 $14.55 $15.01 $14.53 $15.01 $13.58 25,302
2021-03-09 $14.53 $14.70 $14.40 $14.40 $13.02 4,434
2021-03-08 $14.87 $14.87 $14.57 $14.64 $13.24 85,068
2021-03-05 $14.77 $14.87 $14.17 $14.71 $13.30 17,522
2021-03-04 $14.50 $14.84 $14.28 $14.52 $13.13 27,428
2021-03-03 $14.26 $14.56 $14.24 $14.32 $12.95 51,269
2021-03-02 $13.94 $14.13 $13.93 $14.12 $12.77 8,806
2021-03-01 $13.63 $14.03 $13.60 $13.97 $12.63 15,584
2021-02-26 $13.19 $13.38 $13.15 $13.23 $11.97 31,295
2021-02-25 $13.94 $14.04 $13.61 $13.61 $12.31 11,054
2021-02-24 $13.55 $13.95 $13.55 $13.88 $12.56 26,594
2021-02-23 $13.31 $13.45 $12.75 $13.43 $12.15 21,578
2021-02-22 $13.19 $13.47 $13.19 $13.28 $12.01 6,895
2021-02-19 $13.05 $13.11 $12.97 $13.11 $11.86 10,691
2021-02-18 $13.05 $13.05 $12.88 $12.88 $11.65 4,917
2021-02-17 $13.29 $13.29 $13.03 $13.18 $11.92 15,278
2021-02-16 $13.29 $13.39 $13.26 $13.26 $11.99 37,879
2021-02-12 $13.02 $13.15 $12.99 $13.12 $11.87 111,619
2021-02-11 $12.75 $12.93 $12.75 $12.93 $11.70 31,820
2021-02-10 $12.90 $12.93 $12.75 $12.93 $11.69 141,277
2021-02-09 $13.05 $13.05 $12.84 $12.88 $11.65 17,552
2021-02-08 $12.95 $13.02 $12.92 $13.01 $11.77 21,566
2021-02-05 $12.82 $12.87 $12.73 $12.73 $11.52 22,182
2021-02-04 $12.65 $12.73 $12.62 $12.67 $11.46 18,469
2021-02-03 $12.70 $12.70 $12.54 $12.69 $11.48 49,159
2021-02-02 $12.42 $12.55 $12.42 $12.43 $11.24 6,603
2021-02-01 $11.94 $12.39 $11.94 $12.29 $11.12 32,020
2021-01-29 $12.06 $12.51 $12.06 $12.21 $11.04 20,164
2021-01-28 $12.42 $12.45 $12.25 $12.44 $11.26 10,234
2021-01-27 $12.29 $12.48 $12.14 $12.14 $10.98 5,152
2021-01-26 $12.60 $12.74 $12.43 $12.43 $11.24 26,755
2021-01-25 $12.46 $12.61 $12.15 $12.56 $11.36 18,240
2021-01-22 $12.43 $12.64 $12.42 $12.64 $11.43 17,701
2021-01-21 $13.13 $13.13 $12.65 $12.68 $11.47 8,067
2021-01-20 $13.35 $13.35 $13.09 $13.12 $11.87 49,437
2021-01-19 $13.47 $13.47 $13.30 $13.30 $12.03 63,087
2021-01-15 $13.50 $13.50 $13.17 $13.38 $12.10 19,163
2021-01-14 $13.39 $13.65 $13.39 $13.54 $12.25 6,668
2021-01-13 $13.26 $13.49 $13.26 $13.40 $12.12 53,595
2021-01-12 $12.84 $13.33 $12.84 $13.27 $12.00 62,205
2021-01-11 $12.59 $13.08 $12.59 $12.99 $11.51 24,684
2021-01-08 $13.09 $13.13 $12.74 $12.91 $11.44 30,718
2021-01-07 $12.87 $13.10 $12.86 $13.06 $11.57 37,115
2021-01-06 $12.41 $12.87 $12.26 $12.75 $11.30 114,052
2021-01-05 $12.02 $12.61 $12.02 $12.33 $10.92 36,003
2021-01-04 $12.11 $12.11 $11.78 $11.85 $10.50 19,199
2020-12-31 $11.78 $12.01 $11.75 $11.87 $10.52 50,613
2020-12-30 $11.87 $12.05 $11.84 $11.86 $10.50 63,863
2020-12-29 $12.10 $12.10 $11.83 $11.91 $10.55 64,005
2020-12-28 $12.25 $12.29 $11.86 $11.97 $10.61 41,870
2020-12-24 $12.13 $12.17 $12.07 $12.14 $10.76 43,931
2020-12-23 $12.31 $12.46 $12.22 $12.28 $10.88 26,348
2020-12-22 $12.12 $12.36 $12.12 $12.18 $10.79 40,135
2020-12-21 $13.02 $13.02 $12.03 $12.32 $10.92 75,846
2020-12-18 $12.50 $12.66 $12.45 $12.55 $11.11 226,218
2020-12-17 $12.61 $12.68 $12.55 $12.60 $11.16 116,618
2020-12-16 $12.96 $12.96 $12.68 $12.73 $11.28 52,083
2020-12-15 $12.66 $12.99 $12.55 $12.90 $11.43 44,990
2020-12-14 $12.81 $13.26 $12.61 $12.64 $11.20 53,548
2020-12-11 $13.16 $13.16 $12.95 $13.07 $11.58 27,614
2020-12-10 $12.29 $13.20 $12.29 $13.17 $11.66 165,787
2020-12-09 $12.75 $13.29 $12.58 $12.74 $11.29 109,148
2020-12-08 $12.51 $13.13 $12.51 $12.96 $11.48 11,731
2020-12-07 $12.99 $13.08 $12.80 $12.89 $11.42 64,181
2020-12-04 $12.95 $13.30 $12.92 $13.15 $11.65 72,539
2020-12-03 $12.33 $12.77 $12.19 $12.75 $11.30 63,297
2020-12-02 $11.86 $12.23 $11.75 $12.19 $10.80 45,700
2020-12-01 $11.76 $11.95 $11.68 $11.76 $10.42 59,458
2020-11-30 $12.13 $12.13 $11.63 $11.63 $10.30 61,648
2020-11-27 $12.33 $12.33 $12.05 $12.08 $10.70 3,222
2020-11-25 $12.24 $12.49 $12.24 $12.38 $10.97 22,636
2020-11-24 $12.19 $12.73 $12.19 $12.46 $11.04 116,510
2020-11-23 $11.93 $12.15 $11.93 $12.09 $10.71 68,097
2020-11-20 $11.82 $11.82 $11.56 $11.62 $10.30 82,232
2020-11-19 $11.26 $11.75 $11.26 $11.75 $10.41 45,389
2020-11-18 $11.44 $11.79 $11.35 $11.35 $10.05 62,822
2020-11-17 $11.06 $11.40 $11.06 $11.40 $10.10 16,709
2020-11-16 $10.99 $11.35 $10.99 $11.16 $9.89 65,424
2020-11-13 $10.67 $10.82 $10.63 $10.74 $9.52 55,406
2020-11-12 $10.64 $10.69 $10.41 $10.49 $9.29 28,022
2020-11-11 $10.75 $10.82 $10.54 $10.63 $9.41 14,530
2020-11-10 $10.58 $10.78 $10.45 $10.73 $9.51 55,286
2020-11-09 $10.40 $10.58 $10.11 $10.38 $9.20 113,931
2020-11-06 $9.85 $9.94 $9.50 $9.53 $8.44 42,815
2020-11-05 $9.69 $9.92 $9.69 $9.88 $8.75 24,087
2020-11-04 $9.45 $9.84 $9.43 $9.63 $8.53 196,129
2020-11-03 $9.64 $9.77 $9.57 $9.57 $8.48 63,735
2020-11-02 $9.57 $9.57 $9.41 $9.48 $8.40 81,206
2020-10-30 $9.44 $9.46 $9.33 $9.45 $8.37 160,752
2020-10-29 $9.26 $9.56 $9.24 $9.56 $8.47 17,845
2020-10-28 $9.43 $9.50 $9.33 $9.38 $8.31 14,500
2020-10-27 $9.76 $9.80 $9.72 $9.73 $8.62 16,937
2020-10-26 $10.00 $10.04 $9.75 $9.87 $8.74 51,540
2020-10-23 $10.35 $10.35 $10.12 $10.24 $9.07 27,119
2020-10-22 $9.74 $10.29 $9.74 $10.29 $9.12 48,923
2020-10-21 $9.80 $9.84 $9.73 $9.77 $8.66 197,254
2020-10-20 $9.81 $9.93 $9.74 $9.83 $8.71 26,495
2020-10-19 $10.00 $10.00 $9.72 $9.72 $8.61 84,168
2020-10-16 $9.86 $10.06 $9.85 $9.85 $8.73 25,026
2020-10-15 $9.92 $10.11 $9.92 $10.07 $8.92 47,828
2020-10-14 $10.01 $10.21 $10.01 $10.05 $8.90 16,415
2020-10-13 $9.92 $9.93 $9.78 $9.88 $8.75 36,391
2020-10-12 $9.80 $9.92 $9.78 $9.91 $8.78 19,273
2020-10-09 $9.88 $9.95 $9.77 $9.87 $8.74 15,279
2020-10-08 $9.39 $10.19 $9.39 $10.19 $8.75 26,725
2020-10-07 $9.58 $9.61 $9.54 $9.61 $8.25 20,049
2020-10-06 $9.71 $9.84 $9.49 $9.53 $8.18 42,345
2020-10-05 $9.69 $9.78 $9.51 $9.76 $8.38 57,814
2020-10-02 $9.04 $9.42 $9.04 $9.42 $8.09 32,821
2020-10-01 $9.34 $9.36 $9.16 $9.28 $7.97 13,725
2020-09-30 $9.67 $9.68 $9.28 $9.35 $8.03 37,708
2020-09-29 $9.33 $9.57 $9.33 $9.52 $8.17 13,083
2020-09-28 $9.18 $9.44 $9.18 $9.38 $8.05 426,846
2020-09-25 $9.10 $9.18 $9.00 $9.16 $7.87 75,721
2020-09-24 $9.18 $9.26 $8.91 $9.16 $7.87 38,780
2020-09-23 $9.64 $9.78 $9.20 $9.25 $7.94 117,110
2020-09-22 $9.77 $9.88 $9.64 $9.65 $8.29 43,404
2020-09-21 $9.75 $9.77 $9.68 $9.77 $8.39 11,806
2020-09-18 $10.05 $10.05 $9.89 $9.98 $8.57 25,145
2020-09-17 $10.02 $10.19 $9.96 $10.06 $8.64 34,618
2020-09-16 $10.10 $10.34 $10.07 $10.21 $8.76 107,310
2020-09-15 $10.21 $10.27 $10.01 $10.02 $8.60 32,858
2020-09-14 $9.98 $10.25 $9.98 $10.18 $8.74 58,688
2020-09-11 $10.06 $10.15 $9.89 $9.89 $8.49 17,201
2020-09-10 $10.20 $10.20 $10.02 $10.02 $8.60 32,217
2020-09-09 $10.28 $10.40 $10.23 $10.25 $8.80 42,143
2020-09-08 $10.31 $10.31 $10.12 $10.22 $8.78 36,897
2020-09-04 $10.47 $10.60 $10.21 $10.46 $8.98 176,263
2020-09-03 $10.57 $10.65 $10.44 $10.46 $8.98 100,175
2020-09-02 $10.66 $10.77 $10.58 $10.60 $9.10 32,729
2020-09-01 $10.66 $10.74 $10.55 $10.66 $9.15 116,543
2020-08-31 $10.87 $10.91 $10.73 $10.75 $9.23 21,325
2020-08-28 $10.82 $10.98 $10.75 $10.96 $9.41 36,059
2020-08-27 $10.56 $10.75 $10.56 $10.75 $9.23 14,199
2020-08-26 $10.90 $10.90 $10.54 $10.57 $9.08 23,341
2020-08-25 $11.07 $11.14 $10.79 $10.94 $9.39 46,847
2020-08-24 $11.12 $11.17 $11.00 $11.04 $9.48 41,943
2020-08-21 $11.24 $11.24 $11.02 $11.09 $9.52 22,108
2020-08-20 $11.20 $11.23 $11.04 $11.22 $9.63 112,644
2020-08-19 $11.30 $11.44 $11.24 $11.24 $9.65 116,204
2020-08-18 $11.50 $11.50 $11.34 $11.36 $9.75 25,364
2020-08-17 $11.41 $11.64 $11.41 $11.58 $9.94 11,420
2020-08-14 $11.91 $11.91 $11.60 $11.60 $9.96 29,533
2020-08-13 $11.65 $11.73 $11.52 $11.63 $9.99 53,257
2020-08-12 $11.51 $11.76 $11.51 $11.73 $10.07 49,706
2020-08-11 $11.90 $11.94 $11.55 $11.57 $9.93 76,146
2020-08-10 $11.51 $11.75 $11.48 $11.75 $10.09 46,315
2020-08-07 $11.17 $11.40 $11.17 $11.39 $9.78 54,676
2020-08-06 $11.27 $11.53 $11.25 $11.45 $9.83 69,756
2020-08-05 $11.15 $11.46 $11.14 $11.28 $9.69 36,133
2020-08-04 $10.77 $11.06 $10.77 $11.06 $9.49 73,819
2020-08-03 $10.70 $10.93 $10.64 $10.87 $9.33 26,636
2020-07-31 $10.85 $10.85 $10.48 $10.69 $9.18 98,056
2020-07-30 $10.67 $10.91 $10.67 $10.79 $9.26 39,090
2020-07-29 $10.72 $11.09 $10.72 $11.03 $9.47 71,192
2020-07-28 $10.56 $10.77 $10.56 $10.66 $9.15 109,615
2020-07-27 $10.83 $10.83 $10.70 $10.72 $9.20 63,524
2020-07-24 $10.95 $10.98 $10.84 $10.84 $9.31 31,008
2020-07-23 $11.04 $11.07 $10.82 $10.95 $9.40 77,344
2020-07-22 $10.99 $11.12 $10.93 $11.06 $9.50 72,097
2020-07-21 $10.81 $11.23 $10.80 $11.23 $9.64 42,443
2020-07-20 $10.83 $10.83 $10.62 $10.64 $9.14 140,042
2020-07-17 $10.72 $11.00 $10.65 $10.68 $9.17 141,465
2020-07-16 $10.43 $10.84 $10.43 $10.71 $9.20 41,558
2020-07-15 $10.11 $10.77 $10.11 $10.76 $9.24 181,156
2020-07-14 $9.99 $10.31 $9.99 $10.15 $8.72 73,786
2020-07-13 $10.30 $10.45 $10.20 $10.23 $8.79 65,972
2020-07-10 $10.21 $10.75 $10.21 $10.75 $8.97 51,443
2020-07-09 $10.91 $10.91 $10.59 $10.59 $8.83 30,712
2020-07-08 $10.85 $11.15 $10.85 $10.99 $9.17 89,160
2020-07-07 $10.50 $11.16 $10.50 $10.96 $9.14 93,508
2020-07-06 $11.14 $11.46 $10.71 $10.91 $9.10 160,693
2020-07-02 $11.42 $11.42 $11.23 $11.23 $9.37 189,172
2020-07-01 $11.59 $11.59 $11.21 $11.31 $9.43 92,725
2020-06-30 $11.14 $11.46 $11.13 $11.44 $9.54 44,910
2020-06-29 $11.61 $11.61 $11.18 $11.23 $9.36 57,723
2020-06-26 $11.46 $11.46 $11.17 $11.26 $9.39 44,147
2020-06-25 $11.56 $12.04 $11.56 $11.78 $9.82 102,955
2020-06-24 $12.50 $12.50 $11.58 $11.81 $9.85 93,655
2020-06-23 $12.51 $12.89 $12.46 $12.47 $10.40 92,506
2020-06-22 $12.54 $12.66 $12.42 $12.66 $10.56 56,064
2020-06-19 $13.05 $13.15 $12.55 $12.55 $10.47 82,173
2020-06-18 $12.55 $13.11 $12.55 $12.80 $10.67 58,271
2020-06-17 $12.79 $13.16 $12.79 $12.86 $10.72 40,474
2020-06-16 $13.57 $13.58 $12.91 $13.05 $10.88 88,508
2020-06-15 $11.91 $13.16 $11.91 $13.04 $10.88 48,598
2020-06-12 $12.46 $12.83 $12.16 $12.32 $10.28 173,335
2020-06-11 $12.32 $12.81 $12.22 $12.32 $10.28 141,710
2020-06-10 $14.26 $14.26 $13.32 $13.65 $11.38 111,015
2020-06-09 $14.22 $14.22 $13.68 $13.90 $11.59 55,432
2020-06-08 $14.33 $14.62 $14.31 $14.59 $12.17 62,301
2020-06-05 $13.75 $14.18 $13.75 $14.04 $11.71 73,715
2020-06-04 $13.03 $13.37 $12.99 $13.36 $11.14 26,592
2020-06-03 $12.90 $13.18 $12.80 $13.10 $10.92 63,950
2020-06-02 $12.37 $12.68 $12.37 $12.63 $10.53 62,048
2020-06-01 $12.21 $12.57 $12.21 $12.36 $10.31 61,647
2020-05-29 $12.30 $12.45 $12.02 $12.45 $10.38 42,784
2020-05-28 $12.61 $12.63 $12.35 $12.44 $10.38 38,876
2020-05-27 $12.72 $12.72 $12.31 $12.61 $10.52 59,291
2020-05-26 $12.30 $12.62 $12.30 $12.52 $10.44 106,407
2020-05-22 $12.11 $12.26 $11.87 $12.25 $10.22 76,423
2020-05-21 $12.11 $12.31 $12.01 $12.19 $10.17 43,797
2020-05-20 $12.05 $12.51 $11.98 $12.22 $10.19 48,242
2020-05-19 $11.67 $12.08 $11.67 $11.92 $9.94 130,175
2020-05-18 $11.58 $11.97 $11.58 $11.76 $9.81 97,672
2020-05-15 $10.55 $11.19 $10.55 $11.19 $9.33 75,423
2020-05-14 $10.34 $11.05 $10.30 $10.84 $9.04 99,349
2020-05-13 $11.01 $11.01 $10.56 $10.71 $8.93 121,733
2020-05-12 $11.28 $11.50 $11.05 $11.06 $9.22 37,967
2020-05-11 $11.14 $11.20 $11.00 $11.10 $9.26 54,648
2020-05-08 $10.91 $11.28 $10.91 $11.26 $9.39 264,678
2020-05-07 $11.05 $11.22 $10.83 $10.86 $9.06 57,108
2020-05-06 $11.70 $11.70 $10.76 $10.90 $9.09 131,870
2020-05-05 $11.37 $11.68 $10.64 $10.64 $8.87 101,449
2020-05-04 $10.47 $11.21 $10.47 $11.21 $9.35 47,822
2020-05-01 $10.97 $11.15 $10.93 $10.98 $9.16 21,192
2020-04-30 $12.01 $12.10 $11.40 $11.55 $9.63 138,984
2020-04-29 $10.91 $11.79 $10.91 $11.72 $9.77 93,490
2020-04-28 $10.32 $10.89 $10.32 $10.79 $9.00 88,513
2020-04-27 $10.31 $10.55 $10.11 $10.53 $8.78 237,901
2020-04-24 $10.44 $10.86 $10.29 $10.40 $8.67 388,481
2020-04-23 $9.79 $10.46 $9.79 $10.44 $8.71 275,397
2020-04-22 $9.54 $9.92 $9.54 $9.79 $8.17 143,080
2020-04-21 $8.86 $9.56 $8.37 $9.56 $7.97 61,245
2020-04-20 $8.89 $9.88 $8.73 $9.44 $7.87 37,325
2020-04-17 $9.06 $9.47 $9.05 $9.47 $7.90 24,745
2020-04-16 $8.87 $9.01 $8.81 $8.81 $7.35 57,027
2020-04-15 $9.20 $9.20 $8.66 $8.96 $7.47 35,759
2020-04-14 $8.70 $9.36 $8.70 $9.30 $7.76 19,304
2020-04-13 $8.85 $9.20 $8.79 $8.92 $7.44 66,318
2020-04-09 $8.77 $9.25 $8.55 $8.75 $7.30 34,197
2020-04-08 $8.35 $8.94 $8.35 $8.82 $7.04 41,229
2020-04-07 $8.70 $9.18 $8.58 $8.58 $6.85 273,375
2020-04-06 $8.92 $8.92 $8.47 $8.52 $6.80 152,166
2020-04-03 $8.49 $8.49 $7.97 $8.38 $6.68 98,920
2020-04-02 $8.29 $8.97 $8.22 $8.43 $6.73 107,352
2020-04-01 $7.42 $8.04 $6.68 $8.04 $6.41 22,610
2020-03-31 $6.72 $8.16 $6.05 $8.16 $6.51 81,601
2020-03-30 $7.31 $7.77 $7.11 $7.47 $5.96 634,158
2020-03-27 $7.55 $8.19 $7.55 $7.67 $6.12 404,807
2020-03-26 $8.21 $8.73 $7.87 $8.22 $6.56 92,553
2020-03-25 $7.42 $8.38 $7.36 $8.13 $6.49 39,456
2020-03-24 $7.60 $7.92 $7.42 $7.57 $6.04 186,184
2020-03-23 $6.98 $7.83 $6.98 $7.83 $6.25 114,680
2020-03-20 $8.20 $9.07 $7.60 $7.76 $6.19 163,227
2020-03-19 $6.21 $8.11 $6.21 $7.45 $5.94 211,479
2020-03-18 $6.86 $6.89 $5.32 $6.89 $5.50 199,833
2020-03-17 $8.09 $8.22 $7.46 $7.72 $6.16 64,699
2020-03-16 $7.15 $8.91 $7.15 $8.41 $6.71 117,899
2020-03-13 $8.08 $9.82 $7.50 $9.80 $7.82 1,003,754
2020-03-12 $10.55 $10.55 $8.86 $8.97 $7.15 188,347
2020-03-11 $12.11 $12.11 $10.58 $10.81 $8.63 44,463
2020-03-10 $11.00 $11.49 $9.63 $11.26 $8.98 191,991
2020-03-09 $13.42 $14.51 $9.96 $10.06 $8.03 1,105,704
2020-03-06 $14.40 $14.40 $13.88 $13.97 $11.15 186,322
2020-03-05 $15.02 $15.16 $14.90 $14.94 $11.92 43,853
2020-03-04 $15.36 $15.74 $15.35 $15.46 $12.34 54,176
2020-03-03 $15.94 $15.94 $15.38 $15.57 $12.42 37,595
2020-03-02 $15.38 $15.82 $15.28 $15.80 $12.61 49,775
2020-02-28 $14.65 $15.23 $14.58 $15.23 $12.15 73,505
2020-02-27 $15.14 $15.70 $14.94 $15.12 $12.06 714,207
2020-02-26 $16.45 $16.45 $15.93 $15.93 $12.71 321,400
2020-02-25 $16.90 $16.90 $16.33 $16.35 $13.05 359,576
2020-02-24 $17.20 $17.20 $16.91 $17.09 $13.64 18,103
2020-02-21 $17.56 $17.65 $17.45 $17.52 $13.98 81,237
2020-02-20 $17.86 $17.94 $17.73 $17.74 $14.15 46,727
2020-02-19 $17.92 $17.92 $17.78 $17.81 $14.21 54,310
2020-02-18 $17.88 $17.93 $17.85 $17.92 $14.30 21,602
2020-02-14 $17.99 $17.99 $17.89 $17.98 $14.34 40,532
2020-02-13 $18.07 $18.07 $17.92 $17.96 $14.33 19,595
2020-02-12 $18.00 $18.13 $17.97 $18.12 $14.46 26,920
2020-02-11 $17.69 $17.81 $17.68 $17.75 $14.16 94,549
2020-02-10 $17.76 $17.79 $17.56 $17.60 $14.04 82,127
2020-02-07 $17.92 $18.02 $17.89 $17.92 $14.30 47,165
2020-02-06 $18.23 $18.25 $18.11 $18.11 $14.45 14,733
2020-02-05 $18.45 $18.53 $18.30 $18.30 $14.60 54,823
2020-02-04 $17.46 $18.34 $17.46 $18.11 $14.45 59,663
2020-02-03 $21.55 $21.55 $17.83 $17.83 $14.23 45,748
2020-01-31 $18.10 $18.10 $17.95 $17.96 $14.33 15,541
2020-01-30 $18.05 $18.24 $17.99 $18.19 $14.51 48,678
2020-01-29 $18.53 $18.57 $18.22 $18.22 $14.54 99,485
2020-01-28 $18.41 $18.50 $18.31 $18.42 $14.70 43,548
2020-01-27 $18.33 $18.38 $18.30 $18.33 $14.63 8,129
2020-01-24 $18.83 $18.83 $18.59 $18.60 $14.84 40,434
2020-01-23 $18.90 $19.03 $18.70 $18.93 $15.10 23,442
2020-01-22 $19.50 $19.50 $18.94 $18.94 $15.11 2,260
2020-01-21 $19.52 $19.52 $19.32 $19.32 $15.41 29,921
2020-01-17 $19.80 $19.80 $19.77 $19.77 $15.78 100
2020-01-16 $19.95 $19.95 $19.90 $19.91 $15.89 4,783
2020-01-15 $19.81 $19.84 $19.81 $19.84 $15.83 1,113
2020-01-14 $19.65 $19.65 $19.65 $19.65 $15.68 0
2020-01-13 $19.93 $19.93 $19.65 $19.65 $15.68 100
2020-01-10 $19.52 $19.52 $19.45 $19.45 $15.52 100
2020-01-09 $19.98 $20.06 $19.98 $20.01 $15.64 566
2020-01-08 $20.08 $20.08 $20.08 $20.08 $15.69 41
2020-01-07 $20.24 $20.24 $20.24 $20.24 $15.82 0
2020-01-06 $20.16 $20.16 $20.16 $20.16 $15.76 35
2020-01-03 $19.70 $19.87 $19.70 $19.87 $15.53 251
2020-01-02 $19.71 $19.71 $19.71 $19.71 $15.40 10
2019-12-31 $19.40 $19.47 $19.33 $19.46 $15.21 6,800
2019-12-30 $19.56 $19.57 $19.34 $19.34 $15.12 2,708
2019-12-27 $19.76 $19.76 $19.61 $19.61 $15.33 970
2019-12-26 $19.85 $19.85 $19.85 $19.85 $15.52 0
2019-12-24 $19.62 $19.62 $19.62 $19.62 $15.34 0
2019-12-23 $19.43 $19.62 $19.43 $19.62 $15.34 800
2019-12-20 $19.45 $19.46 $19.40 $19.42 $15.18 28,490
2019-12-19 $19.38 $19.38 $19.38 $19.38 $15.15 0
2019-12-18 $19.52 $19.52 $19.52 $19.52 $15.26 0
2019-12-17 $19.29 $19.29 $19.29 $19.29 $15.08 0
2019-12-16 $18.93 $18.93 $18.93 $18.93 $14.80 0
2019-12-13 $18.61 $18.61 $18.61 $18.61 $14.55 0
2019-12-12 $18.86 $18.86 $18.86 $18.86 $14.75 0
2019-12-11 $18.70 $18.70 $18.70 $18.70 $14.62 0
2019-12-10 $18.70 $18.70 $18.70 $18.70 $14.62 0
2019-12-09 $18.25 $18.25 $18.25 $18.25 $14.27 0
2019-12-06 $17.81 $17.81 $17.81 $17.81 $13.92 0
2019-12-05 $17.70 $17.70 $17.70 $17.70 $13.84 300
2019-12-04 $17.80 $17.80 $17.80 $17.80 $13.92 0
2019-12-03 $17.64 $17.64 $17.64 $17.64 $13.79 0
2019-12-02 $17.95 $17.95 $17.95 $17.95 $14.03 0
2019-11-29 $18.03 $18.03 $17.86 $17.95 $14.03 1,300
2019-11-27 $17.86 $18.06 $17.78 $18.06 $14.11 13,700
2019-11-26 $18.02 $18.02 $18.02 $18.02 $14.09 1
2019-11-25 $18.36 $18.36 $18.36 $18.36 $14.35 0
2019-11-22 $18.27 $18.27 $18.27 $18.27 $14.28 0
2019-11-21 $18.14 $18.14 $18.14 $18.14 $14.18 0
2019-11-20 $17.77 $17.77 $17.77 $17.77 $13.89 97
2019-11-19 $17.63 $17.63 $17.63 $17.63 $13.78 270
2019-11-18 $18.33 $18.33 $18.33 $18.33 $14.33 0
2019-11-15 $18.35 $18.35 $18.33 $18.33 $14.33 300
2019-11-14 $18.23 $18.23 $18.23 $18.23 $14.25 0
2019-11-13 $18.29 $18.29 $18.23 $18.23 $14.25 200
2019-11-12 $18.41 $18.41 $18.33 $18.34 $14.34 14,800
2019-11-11 $18.42 $18.42 $18.42 $18.42 $14.40 0
2019-11-08 $18.68 $18.68 $18.68 $18.68 $14.60 0
2019-11-07 $18.73 $18.73 $18.73 $18.73 $14.64 99
2019-11-06 $18.99 $18.99 $18.99 $18.99 $14.84 0
2019-11-05 $19.29 $19.29 $19.29 $19.29 $15.08 0
2019-11-04 $19.26 $19.26 $19.26 $19.26 $15.05 0
2019-11-01 $19.23 $19.26 $19.23 $19.26 $15.05 100
2019-10-31 $19.07 $19.07 $19.04 $19.04 $14.88 1,202
2019-10-30 $19.10 $19.10 $19.10 $19.10 $14.93 0
2019-10-29 $19.12 $19.12 $19.12 $19.12 $14.95 0
2019-10-28 $19.18 $19.18 $19.18 $19.18 $14.99 17
2019-10-25 $19.46 $19.46 $19.46 $19.46 $15.21 31
2019-10-24 $19.37 $19.37 $19.37 $19.37 $15.14 30
2019-10-23 $19.39 $19.39 $19.39 $19.39 $15.16 0
2019-10-22 $19.48 $19.48 $19.48 $19.48 $15.22 6
2019-10-21 $19.49 $19.49 $19.49 $19.49 $15.24 1
2019-10-18 $19.51 $19.51 $19.51 $19.51 $15.25 99
2019-10-17 $19.40 $19.40 $19.40 $19.40 $15.17 0
2019-10-16 $19.47 $19.47 $19.47 $19.47 $15.22 0
2019-10-15 $19.57 $19.57 $19.57 $19.57 $15.30 15
2019-10-14 $19.65 $19.65 $19.65 $19.65 $15.36 0
2019-10-11 $19.69 $19.69 $19.65 $19.65 $15.36 100
2019-10-10 $19.96 $19.96 $19.61 $19.61 $15.33 1,515
2019-10-09 $19.96 $19.96 $19.96 $19.96 $15.30 0
2019-10-08 $20.13 $20.13 $20.13 $20.13 $15.43 0
2019-10-07 $20.37 $20.37 $20.37 $20.37 $15.61 4
2019-10-04 $20.61 $20.61 $20.61 $20.61 $15.80 0
2019-10-03 $20.55 $20.55 $20.55 $20.55 $15.75 0
2019-10-02 $20.46 $20.46 $20.46 $20.46 $15.69 4
2019-10-01 $20.71 $20.71 $20.71 $20.71 $15.87 0
2019-09-30 $20.87 $20.87 $20.87 $20.87 $16.00 0
2019-09-27 $20.76 $20.76 $20.76 $20.76 $15.92 0
2019-09-26 $20.84 $20.84 $20.84 $20.84 $15.97 1
2019-09-25 $21.03 $21.03 $21.03 $21.03 $16.12 0
2019-09-24 $21.42 $21.42 $21.42 $21.42 $16.42 140
2019-09-23 $21.47 $21.47 $21.36 $21.42 $16.42 900
2019-09-20 $21.52 $21.52 $21.52 $21.52 $16.49 0
2019-09-19 $21.57 $21.57 $21.57 $21.57 $16.54 0
2019-09-18 $21.57 $21.59 $21.57 $21.57 $16.54 200
2019-09-17 $22.00 $22.00 $21.53 $21.53 $16.51 1,100
2019-09-16 $21.56 $21.56 $21.51 $21.51 $16.49 500
2019-09-13 $21.26 $21.26 $21.25 $21.25 $16.29 3,000
2019-09-12 $20.87 $20.87 $20.87 $20.87 $16.00 0
2019-09-11 $20.92 $20.92 $20.92 $20.92 $16.04 0
2019-09-10 $20.94 $20.98 $20.92 $20.92 $16.04 400
2019-09-09 $20.68 $20.91 $20.68 $20.83 $15.97 10,301
2019-09-06 $20.71 $20.71 $20.55 $20.55 $15.76 13,500
2019-09-05 $20.55 $20.55 $20.55 $20.55 $15.76 0
2019-09-04 $20.55 $20.55 $20.55 $20.55 $15.76 0
2019-09-03 $20.55 $20.55 $20.55 $20.55 $15.76 0
2019-08-30 $20.74 $20.74 $20.74 $20.74 $15.90 0
2019-08-29 $20.70 $20.70 $20.70 $20.70 $15.87 0
2019-08-28 $20.44 $20.44 $20.44 $20.44 $15.67 0
2019-08-27 $19.97 $19.97 $19.97 $19.97 $15.31 4
2019-08-26 $20.08 $20.08 $20.08 $20.08 $15.40 0
2019-08-23 $20.12 $20.12 $20.12 $20.12 $15.42 0
2019-08-22 $20.61 $20.61 $20.61 $20.61 $15.80 0
2019-08-21 $20.84 $20.84 $20.84 $20.84 $15.97 0
2019-08-20 $20.83 $20.83 $20.83 $20.83 $15.97 0
2019-08-19 $20.75 $20.75 $20.75 $20.75 $15.91 0
2019-08-16 $20.48 $20.48 $20.48 $20.48 $15.70 0
2019-08-15 $20.14 $20.14 $20.14 $20.14 $15.44 0
2019-08-14 $20.19 $20.19 $20.19 $20.19 $15.48 0
2019-08-13 $20.53 $20.53 $20.53 $20.53 $15.74 0
2019-08-12 $20.41 $20.41 $20.41 $20.41 $15.64 1
2019-08-09 $20.62 $20.62 $20.62 $20.62 $15.81 52
2019-08-08 $20.71 $20.71 $20.71 $20.71 $15.87 0
2019-08-07 $20.50 $20.50 $20.50 $20.50 $15.72 1
2019-08-06 $20.82 $20.82 $20.82 $20.82 $15.96 1
2019-08-05 $20.95 $20.95 $20.95 $20.95 $16.06 0
2019-08-02 $21.50 $21.50 $21.50 $21.50 $16.48 0
2019-08-01 $21.60 $21.60 $21.60 $21.60 $16.55 1
2019-07-31 $21.90 $21.90 $21.90 $21.90 $16.78 0
2019-07-30 $21.97 $21.97 $21.97 $21.97 $16.84 4
2019-07-29 $21.96 $21.96 $21.96 $21.96 $16.83 0
2019-07-26 $22.24 $22.24 $22.24 $22.24 $17.05 0
2019-07-25 $22.41 $22.41 $22.41 $22.41 $17.18 0
2019-07-24 $22.55 $22.55 $22.55 $22.55 $17.29 5
2019-07-23 $22.56 $22.56 $22.56 $22.56 $17.29 2
2019-07-22 $22.62 $22.62 $22.62 $22.62 $17.34 0
2019-07-19 $22.36 $22.36 $22.36 $22.36 $17.14 0
2019-07-18 $22.27 $22.27 $22.27 $22.27 $17.08 0
2019-07-17 $22.45 $22.45 $22.45 $22.45 $17.21 0
2019-07-16 $22.58 $22.58 $22.58 $22.58 $17.31 0
2019-07-15 $22.59 $22.59 $22.59 $22.59 $17.31 0
2019-07-12 $22.63 $22.63 $22.63 $22.63 $17.35 0
2019-07-11 $23.00 $23.00 $23.00 $23.00 $17.34 0
2019-07-10 $22.93 $22.93 $22.93 $22.93 $17.28 0
2019-07-09 $22.63 $22.63 $22.63 $22.63 $17.05 44
2019-07-08 $22.70 $22.70 $22.70 $22.70 $17.11 0
2019-07-05 $22.80 $22.80 $22.80 $22.80 $17.18 0
2019-07-03 $22.66 $22.66 $22.66 $22.66 $17.07 0
2019-07-02 $22.41 $22.41 $22.41 $22.41 $16.89 0
2019-07-01 $22.43 $22.43 $22.43 $22.43 $16.90 0
2019-06-28 $22.34 $22.34 $22.34 $22.34 $16.83 0
2019-06-27 $22.12 $22.12 $22.12 $22.12 $16.67 0
2019-06-26 $22.18 $22.18 $22.18 $22.18 $16.72 0
2019-06-25 $22.03 $22.03 $22.03 $22.03 $16.60 0
2019-06-24 $22.20 $22.20 $22.20 $22.20 $16.73 1
2019-06-21 $22.27 $22.27 $22.27 $22.27 $16.79 24
2019-06-20 $22.12 $22.12 $22.12 $22.12 $16.67 1
2019-06-19 $22.04 $22.04 $22.04 $22.04 $16.61 0
2019-06-18 $22.00 $22.00 $22.00 $22.00 $16.58 1
2019-06-17 $21.96 $22.00 $21.96 $22.00 $16.58 100
2019-06-14 $22.02 $22.02 $22.02 $22.02 $16.59 0
2019-06-13 $22.28 $22.28 $22.28 $22.28 $16.79 0
2019-06-12 $22.10 $22.10 $22.10 $22.10 $16.65 0
2019-06-11 $22.25 $22.25 $22.25 $22.25 $16.77 2
2019-06-10 $22.21 $22.21 $22.12 $22.18 $16.72 201
2019-06-07 $22.13 $22.13 $22.10 $22.10 $16.66 237
2019-06-06 $22.10 $22.10 $22.10 $22.10 $16.66 1
2019-06-05 $22.01 $22.01 $22.01 $22.01 $16.59 1
2019-06-04 $22.25 $22.25 $22.25 $22.25 $16.77 0
2019-06-03 $21.98 $21.98 $21.98 $21.98 $16.56 1
2019-05-31 $21.85 $21.85 $21.85 $21.85 $16.46 0
2019-05-30 $21.96 $21.96 $21.96 $21.96 $16.55 0
2019-05-29 $22.16 $22.16 $22.16 $22.16 $16.70 1
2019-05-28 $22.18 $22.18 $22.18 $22.18 $16.72 0
2019-05-24 $22.42 $22.42 $22.42 $22.42 $16.89 0
2019-05-23 $22.30 $22.30 $22.30 $22.30 $16.81 1
2019-05-22 $22.81 $22.81 $22.81 $22.81 $17.19 0
2019-05-21 $22.90 $22.90 $22.90 $22.90 $17.26 0
2019-05-20 $22.59 $22.59 $22.59 $22.59 $17.02 0
2019-05-17 $22.70 $22.70 $22.70 $22.70 $17.11 0
2019-05-16 $22.78 $22.78 $22.78 $22.78 $17.17 0
2019-05-15 $22.62 $22.62 $22.62 $22.62 $17.05 0
2019-05-14 $22.46 $22.46 $22.46 $22.46 $16.92 0
2019-05-13 $22.27 $22.27 $22.27 $22.27 $16.78 0
2019-05-10 $21.65 $21.65 $21.65 $21.65 $16.31 0
2019-05-09 $21.65 $21.65 $21.65 $21.65 $16.31 0
2019-05-08 $21.96 $21.96 $21.96 $21.96 $16.55 0
2019-05-07 $21.91 $21.91 $21.91 $21.91 $16.51 1
2019-05-06 $21.90 $21.90 $21.90 $21.90 $16.50 0
2019-05-03 $21.99 $21.99 $21.99 $21.99 $16.57 0
2019-05-02 $21.77 $21.77 $21.77 $21.77 $16.41 0
2019-05-01 $22.14 $22.14 $22.14 $22.14 $16.69 0
2019-04-30 $22.10 $22.10 $22.10 $22.10 $16.66 0
2019-04-29 $22.31 $22.31 $22.31 $22.31 $16.81 0
2019-04-26 $22.22 $22.22 $22.22 $22.22 $16.74 0
2019-04-25 $22.22 $22.22 $22.22 $22.22 $16.74 0
2019-04-24 $22.26 $22.26 $22.26 $22.26 $16.78 3
2019-04-23 $22.43 $22.43 $22.43 $22.43 $16.90 1
2019-04-22 $22.48 $22.48 $22.48 $22.48 $16.94 0
2019-04-18 $22.07 $22.07 $22.07 $22.07 $16.64 0
2019-04-17 $22.24 $22.24 $22.24 $22.24 $16.76 0
2019-04-16 $22.40 $22.40 $22.40 $22.40 $16.89 0
2019-04-15 $22.58 $22.58 $22.58 $22.58 $17.02 0
2019-04-12 $22.64 $22.64 $22.64 $22.64 $17.06 0
2019-04-11 $22.74 $22.74 $22.74 $22.74 $17.14 0
2019-04-10 $22.68 $22.68 $22.68 $22.68 $16.81 0
2019-04-09 $22.74 $22.74 $22.74 $22.74 $16.85 0
2019-04-08 $22.98 $22.98 $22.98 $22.98 $17.03 0
2019-04-05 $23.02 $23.02 $23.02 $23.02 $17.06 0
2019-04-04 $22.84 $22.84 $22.84 $22.84 $16.93 0
2019-04-03 $22.95 $22.95 $22.95 $22.95 $17.01 0
2019-04-02 $23.05 $23.05 $23.05 $23.05 $17.08 0
2019-04-01 $23.01 $23.01 $23.01 $23.01 $17.05 0
2019-03-29 $22.77 $22.77 $22.77 $22.77 $16.87 0
2019-03-28 $22.65 $22.65 $22.65 $22.65 $16.79 0
2019-03-27 $22.56 $22.56 $22.56 $22.56 $16.72 0
2019-03-26 $22.67 $22.67 $22.67 $22.67 $16.80 0
2019-03-25 $22.63 $22.63 $22.63 $22.63 $16.77 0
2019-03-22 $22.79 $22.79 $22.79 $22.79 $16.89 170
2019-03-21 $23.14 $23.14 $23.14 $23.14 $17.15 0
2019-03-20 $22.70 $22.70 $22.70 $22.70 $16.82 0
2019-03-19 $22.84 $22.84 $22.84 $22.84 $16.92 0
2019-03-18 $22.70 $22.70 $22.70 $22.70 $16.82 100
2019-03-15 $22.37 $22.37 $22.36 $22.36 $16.57 100
2019-03-14 $22.38 $22.38 $22.38 $22.38 $16.59 0
2019-03-13 $22.44 $22.44 $22.44 $22.44 $16.63 0
2019-03-12 $22.39 $22.39 $22.39 $22.39 $16.59 0
2019-03-11 $22.44 $22.44 $22.44 $22.44 $16.63 0
2019-03-08 $22.24 $22.24 $22.24 $22.24 $16.48 0
2019-03-07 $22.23 $22.24 $22.23 $22.24 $16.48 100
2019-03-06 $21.90 $21.90 $21.90 $21.90 $16.23 0
2019-03-05 $22.08 $22.08 $22.08 $22.08 $16.37 0
2019-03-04 $22.12 $22.12 $22.12 $22.12 $16.39 0
2019-03-01 $22.09 $22.09 $22.09 $22.09 $16.37 0
2019-02-28 $22.14 $22.14 $22.14 $22.14 $16.41 0
2019-02-27 $22.14 $22.14 $22.14 $22.14 $16.41 0
2019-02-26 $22.15 $22.15 $22.15 $22.15 $16.41 0
2019-02-25 $22.45 $22.45 $22.45 $22.45 $16.63 0
2019-02-22 $22.38 $22.38 $22.38 $22.38 $16.59 0
2019-02-21 $22.32 $22.32 $22.32 $22.32 $16.54 0
2019-02-20 $22.60 $22.60 $22.60 $22.60 $16.75 0
2019-02-19 $22.84 $22.84 $22.84 $22.84 $16.93 0
2019-02-15 $22.42 $22.42 $22.42 $22.42 $16.61 0
2019-02-14 $22.34 $22.34 $22.34 $22.34 $16.56 0
2019-02-13 $22.06 $22.06 $22.06 $22.06 $16.35 0
2019-02-12 $21.77 $21.77 $21.77 $21.77 $16.14 0
2019-02-11 $21.45 $21.45 $21.45 $21.45 $15.89 0
2019-02-08 $21.38 $21.38 $21.38 $21.38 $15.84 1
2019-02-07 $21.50 $21.50 $21.50 $21.50 $15.94 0
2019-02-06 $22.00 $22.00 $22.00 $22.00 $16.30 0
2019-02-05 $22.23 $22.23 $22.23 $22.23 $16.47 0
2019-02-04 $22.29 $22.29 $22.29 $22.29 $16.52 0
2019-02-01 $22.13 $22.13 $22.13 $22.13 $16.40 0
2019-01-31 $21.91 $21.91 $21.91 $21.91 $16.24 1
2019-01-30 $22.15 $22.15 $22.15 $22.15 $16.42 2
2019-01-29 $21.87 $21.87 $21.87 $21.87 $16.21 1
2019-01-28 $21.77 $21.77 $21.77 $21.77 $16.13 0
2019-01-25 $21.81 $21.81 $21.77 $21.77 $16.13 1,223
2019-01-24 $21.51 $21.51 $21.51 $21.51 $15.94 3
2019-01-23 $21.41 $21.41 $21.41 $21.41 $15.87 0
2019-01-22 $21.35 $21.35 $21.35 $21.35 $15.82 0
2019-01-18 $21.89 $21.89 $21.89 $21.89 $16.22 0
2019-01-17 $21.64 $21.64 $21.64 $21.64 $16.04 0
2019-01-16 $21.65 $21.65 $21.65 $21.65 $16.04 0
2019-01-15 $21.24 $21.24 $21.24 $21.24 $15.74 0
2019-01-14 $21.23 $21.24 $21.23 $21.24 $15.74 235
2019-01-11 $21.61 $21.61 $21.61 $21.61 $16.02 0
2019-01-10 $22.08 $22.08 $22.08 $22.08 $16.07 1
2019-01-09 $22.36 $22.36 $22.36 $22.36 $16.27 0
2019-01-08 $22.14 $22.14 $22.14 $22.14 $16.11 0
2019-01-07 $21.61 $21.61 $21.61 $21.61 $15.73 10
2019-01-04 $21.22 $21.22 $21.22 $21.22 $15.44 0
2019-01-03 $19.78 $19.78 $19.78 $19.78 $14.40 0
2019-01-02 $20.07 $20.07 $20.07 $20.07 $14.61 0
2018-12-31 $19.78 $19.78 $19.78 $19.78 $14.40 10
2018-12-28 $19.51 $19.51 $19.51 $19.51 $14.20 0
2018-12-27 $19.57 $19.57 $19.57 $19.57 $14.25 0
2018-12-26 $19.86 $19.86 $19.86 $19.86 $14.45 0
2018-12-24 $18.88 $18.88 $18.88 $18.88 $13.74 0
2018-12-21 $19.67 $19.67 $19.67 $19.67 $14.32 50
2018-12-20 $20.00 $20.00 $20.00 $20.00 $14.56 0
2018-12-19 $20.58 $20.58 $20.58 $20.58 $14.98 0
2018-12-18 $20.37 $20.37 $20.37 $20.37 $14.83 0
2018-12-17 $20.84 $20.84 $20.84 $20.84 $15.17 0
2018-12-14 $21.54 $21.54 $21.54 $21.54 $15.68 0
2018-12-13 $21.77 $21.77 $21.77 $21.77 $15.84 0
2018-12-12 $21.32 $21.32 $21.32 $21.32 $15.52 0
2018-12-11 $21.12 $21.12 $21.12 $21.12 $15.38 0
2018-12-10 $21.09 $21.09 $21.09 $21.09 $15.35 0
2018-12-07 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-12-06 $23.66 $23.66 $23.66 $23.66 $17.22 24
2018-12-04 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-12-03 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-30 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-29 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-28 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-27 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-26 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-23 $23.66 $23.66 $23.66 $23.66 $17.22 24
2018-11-21 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-20 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-19 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-16 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-15 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-14 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-13 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-12 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-09 $23.66 $23.66 $23.66 $23.66 $17.22 24
2018-11-08 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-07 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-06 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-05 $23.66 $23.66 $23.66 $23.66 $17.22 53
2018-11-02 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-11-01 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-10-31 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-10-30 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-10-29 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-10-26 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-10-25 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-10-24 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-10-23 $23.66 $23.66 $23.66 $23.66 $17.22 2
2018-10-22 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-10-19 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-10-18 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-10-17 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-10-16 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-10-15 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-10-12 $23.66 $23.66 $23.66 $23.66 $17.22 0
2018-10-11 $23.66 $23.66 $23.66 $23.66 $17.22 200
2018-10-10 $23.86 $23.86 $23.86 $23.86 $17.08 0
2018-10-09 $23.86 $23.86 $23.86 $23.86 $17.08 0
2018-10-08 $23.86 $23.86 $23.86 $23.86 $17.08 0
2018-10-05 $23.86 $23.86 $23.86 $23.86 $17.08 0
2018-10-04 $23.86 $23.86 $23.86 $23.86 $17.08 0
2018-10-03 $23.86 $23.86 $23.86 $23.86 $17.08 0
2018-10-02 $23.86 $23.86 $23.86 $23.86 $17.08 0
2018-10-01 $23.86 $23.86 $23.86 $23.86 $17.08 0
2018-09-28 $23.86 $23.86 $23.86 $23.86 $17.08 0
2018-09-27 $23.86 $23.86 $23.86 $23.86 $17.08 0
2018-09-26 $23.86 $23.86 $23.86 $23.86 $17.08 0
2018-09-25 $23.79 $23.86 $23.79 $23.86 $17.08 840
2018-09-24 $24.61 $24.61 $24.61 $24.61 $17.61 0
2018-09-21 $24.61 $24.61 $24.61 $24.61 $17.61 0
2018-09-20 $24.61 $24.61 $24.61 $24.61 $17.61 0
2018-09-19 $24.61 $24.61 $24.61 $24.61 $17.61 0
2018-09-18 $24.61 $24.61 $24.61 $24.61 $17.61 0
2018-09-17 $24.54 $24.61 $24.54 $24.61 $17.61 200
2018-09-14 $24.82 $24.82 $24.82 $24.82 $17.76 0
2018-09-13 $25.02 $25.02 $24.78 $24.82 $17.76 700
2018-09-12 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-09-11 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-09-10 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-09-07 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-09-06 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-09-05 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-09-04 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-31 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-30 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-29 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-28 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-27 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-24 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-23 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-22 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-21 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-20 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-17 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-16 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-15 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-14 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-13 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-10 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-09 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-08 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-07 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-06 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-03 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-02 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-08-01 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-07-31 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-07-30 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-07-27 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-07-26 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-07-25 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-07-24 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-07-23 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-07-20 $23.70 $23.70 $23.70 $23.70 $16.96 0
2018-07-19 $23.70 $23.70 $23.70 $23.70 $16.96 100
2018-07-18 $23.07 $23.07 $23.07 $23.07 $16.51 0
2018-07-17 $23.07 $23.07 $23.07 $23.07 $16.51 0
2018-07-16 $23.07 $23.07 $23.07 $23.07 $16.51 0
2018-07-13 $23.07 $23.07 $23.07 $23.07 $16.51 0
2018-07-12 $23.07 $23.07 $23.07 $23.07 $16.23 300
2018-07-11 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-07-10 $21.54 $21.54 $21.54 $21.54 $15.15 30
2018-07-09 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-07-06 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-07-05 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-07-03 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-07-02 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-29 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-28 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-27 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-26 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-25 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-22 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-21 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-20 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-19 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-18 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-15 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-14 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-13 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-06-12 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-11 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-08 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-07 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-06 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-05 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-04 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-06-01 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-05-31 $21.54 $21.54 $21.54 $21.54 $15.15 20
2018-05-30 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-05-29 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-05-25 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-05-24 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-05-23 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-05-22 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-05-21 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-05-18 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-05-17 $21.13 $21.13 $21.13 $21.13 $14.86 110
2018-05-16 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-05-15 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-05-14 $21.13 $21.13 $21.13 $21.13 $14.86 55
2018-05-11 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-05-10 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-05-09 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-05-08 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-05-07 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-05-04 $21.54 $21.54 $21.54 $21.54 $15.15 14
2018-05-03 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-05-02 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-05-01 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-04-30 $21.54 $21.54 $21.54 $21.54 $15.15 14
2018-04-27 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-04-26 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-04-25 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-04-24 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-04-23 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-04-20 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-04-19 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-04-18 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-04-17 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-04-16 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-04-13 $21.13 $21.13 $21.13 $21.13 $14.86 0
2018-04-12 $21.54 $21.54 $21.54 $21.54 $15.15 0
2018-04-11 $21.54 $21.54 $21.54 $21.54 $14.87 99
2018-04-10 $21.39 $21.54 $21.39 $21.54 $14.87 690
2018-04-09 $21.00 $21.00 $21.00 $21.00 $14.50 5
2018-04-06 $21.00 $21.00 $21.00 $21.00 $14.50 0
2018-04-05 $21.00 $21.00 $21.00 $21.00 $14.50 1
2018-04-04 $21.00 $21.00 $21.00 $21.00 $14.50 0
2018-04-03 $21.00 $21.00 $21.00 $21.00 $14.50 600
2018-04-02 $20.87 $20.87 $20.87 $20.87 $14.41 0
2018-03-29 $20.87 $20.87 $20.87 $20.87 $14.41 7
2018-03-28 $20.87 $20.87 $20.87 $20.87 $14.41 1,200
2018-03-27 $21.14 $21.14 $21.14 $21.14 $14.59 1
2018-03-26 $21.14 $21.14 $21.14 $21.14 $14.59 0
2018-03-23 $21.14 $21.14 $21.14 $21.14 $14.59 0
2018-03-22 $21.14 $21.14 $21.14 $21.14 $14.59 106
2018-03-21 $21.14 $21.14 $21.14 $21.14 $14.59 0
2018-03-20 $21.14 $21.14 $21.14 $21.14 $14.59 154
2018-03-19 $24.11 $24.11 $24.11 $24.11 $16.65 51
2018-03-16 $24.11 $24.11 $24.11 $24.11 $16.65 0
2018-03-15 $24.11 $24.11 $24.11 $24.11 $16.65 8
2018-03-14 $24.11 $24.11 $24.11 $24.11 $16.65 0
2018-03-13 $24.11 $24.11 $24.11 $24.11 $16.65 35
2018-03-12 $24.11 $24.11 $24.11 $24.11 $16.65 86
2018-03-09 $24.11 $24.11 $24.11 $24.11 $16.65 3
2018-03-08 $24.11 $24.11 $24.11 $24.11 $16.65 0
2018-03-07 $24.11 $24.11 $24.11 $24.11 $16.65 0
2018-03-06 $24.11 $24.11 $24.11 $24.11 $16.65 86
2018-03-05 $24.11 $24.11 $24.11 $24.11 $16.65 7
2018-03-02 $24.11 $24.11 $24.11 $24.11 $16.65 15
2018-03-01 $24.11 $24.11 $24.11 $24.11 $16.65 0
2018-02-28 $24.11 $24.11 $24.11 $24.11 $16.65 1
2018-02-27 $24.11 $24.11 $24.11 $24.11 $16.65 0
2018-02-26 $24.11 $24.11 $24.11 $24.11 $16.65 0
2018-02-23 $24.11 $24.11 $24.11 $24.11 $16.65 1
2018-02-22 $24.11 $24.11 $24.11 $24.11 $16.65 0
2018-02-21 $24.11 $24.11 $24.11 $24.11 $16.65 1
2018-02-20 $24.13 $24.13 $24.05 $24.11 $16.65 480
2018-02-16 $26.40 $26.40 $26.40 $26.40 $18.23 0
2018-02-15 $26.40 $26.40 $26.40 $26.40 $18.23 0
2018-02-14 $26.40 $26.40 $26.40 $26.40 $18.23 0
2018-02-13 $26.40 $26.40 $26.40 $26.40 $18.23 0
2018-02-12 $26.40 $26.40 $26.40 $26.40 $18.23 0
2018-02-09 $26.40 $26.40 $26.40 $26.40 $18.23 0
2018-02-08 $26.40 $26.40 $26.40 $26.40 $18.23 105
2018-02-07 $26.40 $26.40 $26.40 $26.40 $18.23 98
2018-02-06 $26.40 $26.40 $26.40 $26.40 $18.23 0
2018-02-05 $26.40 $26.40 $26.40 $26.40 $18.23 1
2018-02-02 $26.40 $26.40 $26.40 $26.40 $18.23 1
2018-02-01 $26.40 $26.40 $26.40 $26.40 $18.23 88
2018-01-31 $26.40 $26.40 $26.40 $26.40 $18.23 0
2018-01-30 $26.40 $26.40 $26.40 $26.40 $18.23 0
2018-01-29 $26.40 $26.40 $26.40 $26.40 $18.23 1
2018-01-26 $26.40 $26.40 $26.40 $26.40 $18.23 0
2018-01-25 $26.40 $26.40 $26.40 $26.40 $18.23 0
2018-01-24 $26.40 $26.40 $26.40 $26.40 $18.23 0
2018-01-23 $26.36 $26.40 $26.36 $26.40 $18.23 475
2018-01-22 $26.18 $26.18 $26.18 $26.18 $18.08 1,940
2018-01-19 $26.26 $26.26 $26.26 $26.26 $18.13 0
2018-01-18 $26.26 $26.26 $26.26 $26.26 $18.13 1
2018-01-17 $26.26 $26.26 $26.26 $26.26 $18.13 1
2018-01-16 $26.26 $26.26 $26.26 $26.26 $18.13 220
2018-01-12 $26.27 $26.27 $26.27 $26.27 $18.14 0
2018-01-11 $26.24 $26.27 $26.24 $26.27 $17.87 440
2018-01-10 $25.77 $25.77 $25.77 $25.77 $17.53 233
2018-01-09 $23.23 $23.23 $23.23 $23.23 $15.80 0
2018-01-08 $23.23 $23.23 $23.23 $23.23 $15.80 0
2018-01-05 $23.23 $23.23 $23.23 $23.23 $15.80 0
2018-01-04 $23.23 $23.23 $23.23 $23.23 $15.80 0
2018-01-03 $23.23 $23.23 $23.23 $23.23 $15.80 0
2018-01-02 $23.23 $23.23 $23.23 $23.23 $15.80 0
2017-12-29 $23.23 $23.23 $23.23 $23.23 $15.80 0
2017-12-28 $23.23 $23.23 $23.23 $23.23 $15.80 0
2017-12-27 $23.23 $23.23 $23.23 $23.23 $15.80 20
2017-12-26 $23.23 $23.23 $23.23 $23.23 $15.80 0
2017-12-22 $23.23 $23.23 $23.23 $23.23 $15.80 0
2017-12-21 $23.23 $23.23 $23.23 $23.23 $15.80 0
2017-12-20 $23.23 $23.23 $23.23 $23.23 $15.80 2
2017-12-19 $23.23 $23.23 $23.23 $23.23 $15.80 0
2017-12-18 $23.23 $23.23 $23.23 $23.23 $15.80 0
2017-12-15 $23.23 $23.23 $23.23 $23.23 $15.80 0
2017-12-14 $23.23 $23.23 $23.23 $23.23 $15.80 0
2017-12-13 $23.23 $23.23 $23.23 $23.23 $15.80 0
2017-12-12 $23.23 $23.23 $23.23 $23.23 $15.80 50
2017-12-11 $23.23 $23.23 $23.23 $23.23 $15.80 0
2017-12-08 $23.23 $23.23 $23.23 $23.23 $15.80 0
2017-12-07 $23.23 $23.23 $23.23 $23.23 $15.80 2,000
2017-12-06 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-12-05 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-12-04 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-12-01 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-11-30 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-11-29 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-11-28 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-11-27 $23.46 $23.46 $23.46 $23.46 $15.96 3
2017-11-24 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-11-22 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-11-21 $23.46 $23.46 $23.46 $23.46 $15.96 2
2017-11-20 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-11-17 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-11-16 $23.46 $23.46 $23.46 $23.46 $15.96 2
2017-11-15 $23.46 $23.46 $23.46 $23.46 $15.96 2
2017-11-14 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-11-13 $23.46 $23.46 $23.46 $23.46 $15.96 2
2017-11-10 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-11-09 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-11-08 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-11-07 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-11-06 $23.46 $23.46 $23.46 $23.46 $15.96 0
2017-11-03 $23.48 $23.48 $23.46 $23.46 $15.96 400
2017-11-02 $24.57 $24.57 $24.57 $24.57 $16.71 2
2017-11-01 $24.57 $24.57 $24.57 $24.57 $16.71 0
2017-10-31 $24.57 $24.57 $24.57 $24.57 $16.71 94
2017-10-30 $24.57 $24.57 $24.57 $24.57 $16.71 1
2017-10-27 $24.57 $24.57 $24.57 $24.57 $16.71 0
2017-10-26 $24.57 $24.57 $24.57 $24.57 $16.71 0
2017-10-25 $24.57 $24.57 $24.57 $24.57 $16.71 94
2017-10-24 $24.57 $24.57 $24.57 $24.57 $16.71 0
2017-10-23 $24.57 $24.57 $24.57 $24.57 $16.71 0
2017-10-20 $24.57 $24.57 $24.57 $24.57 $16.71 0
2017-10-19 $24.57 $24.57 $24.57 $24.57 $16.71 1
2017-10-18 $24.57 $24.57 $24.57 $24.57 $16.71 0
2017-10-17 $24.57 $24.57 $24.57 $24.57 $16.71 0
2017-10-16 $24.57 $24.57 $24.57 $24.57 $16.71 9
2017-10-13 $24.57 $24.57 $24.57 $24.57 $16.71 130
2017-10-12 $24.91 $24.91 $24.91 $24.91 $16.94 200
2017-10-09 $25.16 $25.16 $25.16 $25.16 $16.83 1
2017-10-06 $25.16 $25.16 $25.16 $25.16 $16.83 0
2017-10-04 $25.16 $25.16 $25.16 $25.16 $16.83 0
2017-10-03 $25.16 $25.16 $25.16 $25.16 $16.83 0
2017-09-28 $25.16 $25.16 $25.16 $25.16 $16.83 0
2017-09-25 $25.16 $25.16 $25.16 $25.16 $16.83 200
2017-09-22 $25.02 $25.02 $25.02 $25.02 $16.74 0
2017-09-21 $25.02 $25.02 $25.02 $25.02 $16.74 2
2017-09-20 $25.02 $25.02 $25.02 $25.02 $16.74 0
2017-09-19 $25.02 $25.02 $25.02 $25.02 $16.74 0
2017-09-18 $25.02 $25.02 $25.02 $25.02 $16.74 0
2017-09-15 $25.02 $25.02 $25.02 $25.02 $16.74 2
2017-09-14 $25.02 $25.02 $25.02 $25.02 $16.74 0
2017-09-13 $25.02 $25.02 $25.02 $25.02 $16.74 0
2017-09-12 $25.02 $25.02 $25.02 $25.02 $16.74 0
2017-09-11 $25.02 $25.02 $25.02 $25.02 $16.74 1
2017-09-07 $25.02 $25.02 $25.02 $25.02 $16.74 100
2017-09-06 $25.07 $25.07 $25.07 $25.07 $16.77 100
2017-09-05 $23.80 $23.80 $23.80 $23.80 $15.92 0
2017-09-01 $23.80 $23.80 $23.80 $23.80 $15.92 0
2017-08-31 $23.80 $23.80 $23.80 $23.80 $15.92 0
2017-08-30 $23.80 $23.80 $23.80 $23.80 $15.92 0
2017-08-29 $23.80 $23.80 $23.80 $23.80 $15.92 0
2017-08-28 $23.80 $23.80 $23.80 $23.80 $15.92 0
2017-08-25 $23.80 $23.80 $23.80 $23.80 $15.92 1
2017-08-24 $23.80 $23.80 $23.80 $23.80 $15.92 0
2017-08-23 $23.80 $23.80 $23.80 $23.80 $15.92 0
2017-08-22 $23.80 $23.80 $23.80 $23.80 $15.92 200
2017-08-21 $23.64 $23.64 $23.64 $23.64 $15.82 801
2017-08-18 $24.02 $24.02 $24.02 $24.02 $16.07 133
2017-08-17 $23.98 $23.98 $23.96 $23.96 $16.03 260
2017-08-16 $25.05 $25.05 $25.05 $25.05 $16.76 50
2017-08-15 $25.05 $25.05 $25.05 $25.05 $16.76 0
2017-08-14 $25.05 $25.05 $25.05 $25.05 $16.76 2,001
2017-08-11 $26.09 $26.09 $26.09 $26.09 $17.45 0
2017-08-10 $26.09 $26.09 $26.09 $26.09 $17.45 100
2017-08-09 $26.09 $26.09 $26.09 $26.09 $17.45 0
2017-08-08 $26.09 $26.09 $26.09 $26.09 $17.45 24
2017-08-07 $26.09 $26.09 $26.09 $26.09 $17.45 0
2017-08-04 $26.09 $26.09 $26.09 $26.09 $17.45 7
2017-08-03 $26.09 $26.09 $26.09 $26.09 $17.45 0
2017-08-02 $26.09 $26.09 $26.09 $26.09 $17.45 0
2017-08-01 $26.09 $26.09 $26.09 $26.09 $17.45 2
2017-07-31 $26.09 $26.09 $26.09 $26.09 $17.45 0
2017-07-28 $26.09 $26.09 $26.09 $26.09 $17.45 0
2017-07-27 $26.09 $26.09 $26.09 $26.09 $17.45 0
2017-07-26 $26.09 $26.09 $26.09 $26.09 $17.45 0
2017-07-25 $26.09 $26.09 $26.09 $26.09 $17.45 0
2017-07-24 $26.09 $26.09 $26.09 $26.09 $17.45 0
2017-07-21 $26.09 $26.09 $26.09 $26.09 $17.45 0
2017-07-20 $26.09 $26.09 $26.09 $26.09 $17.45 1
2017-07-19 $26.48 $26.48 $26.48 $26.48 $17.72 0
2017-07-18 $26.48 $26.48 $26.48 $26.48 $17.72 0
2017-07-17 $26.48 $26.48 $26.48 $26.48 $17.72 0
2017-07-14 $26.48 $26.48 $26.48 $26.48 $17.72 0
2017-07-13 $26.48 $26.48 $26.48 $26.48 $17.72 0
2017-07-12 $26.48 $26.48 $26.48 $26.48 $17.72 0
2017-07-11 $26.48 $26.48 $26.48 $26.48 $17.46 0
2017-07-10 $26.48 $26.48 $26.48 $26.48 $17.46 0
2017-07-07 $26.48 $26.48 $26.48 $26.48 $17.46 78
2017-07-06 $26.48 $26.48 $26.48 $26.48 $17.46 11
2017-07-05 $26.48 $26.48 $26.48 $26.48 $17.46 0
2017-07-03 $26.48 $26.48 $26.48 $26.48 $17.46 0
2017-06-30 $26.48 $26.48 $26.48 $26.48 $17.46 0
2017-06-29 $26.49 $26.49 $26.48 $26.48 $17.46 200
2017-06-28 $26.29 $26.29 $26.29 $26.29 $17.33 410
2017-06-27 $24.68 $24.68 $24.68 $24.68 $16.27 1
2017-06-26 $24.68 $24.68 $24.68 $24.68 $16.27 1
2017-06-23 $24.68 $24.68 $24.68 $24.68 $16.27 0
2017-06-22 $27.35 $27.35 $24.68 $24.68 $16.27 7,469
2017-06-21 $27.30 $27.30 $27.30 $27.30 $18.00 0
2017-06-20 $27.30 $27.30 $27.30 $27.30 $18.00 0
2017-06-19 $27.30 $27.30 $27.30 $27.30 $18.00 0
2017-06-16 $27.30 $27.30 $27.30 $27.30 $18.00 0
2017-06-15 $27.30 $27.30 $27.30 $27.30 $18.00 0
2017-06-14 $27.30 $27.30 $27.30 $27.30 $18.00 50
2017-06-13 $27.30 $27.30 $27.30 $27.30 $18.00 0
2017-06-12 $27.30 $27.30 $27.30 $27.30 $18.00 0
2017-06-09 $27.30 $27.30 $27.30 $27.30 $18.00 100
2017-06-08 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-06-07 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-06-06 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-06-05 $26.96 $26.96 $26.96 $26.96 $17.77 50
2017-06-02 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-06-01 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-31 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-30 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-26 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-25 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-24 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-23 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-22 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-19 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-18 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-17 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-16 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-15 $26.96 $26.96 $26.96 $26.96 $17.77 13
2017-05-12 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-11 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-10 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-09 $26.96 $26.96 $26.96 $26.96 $17.77 1
2017-05-08 $26.96 $26.96 $26.96 $26.96 $17.77 1
2017-05-05 $26.96 $26.96 $26.96 $26.96 $17.77 0
2017-05-04 $27.25 $27.26 $26.96 $26.96 $17.77 311
2017-05-03 $28.35 $28.35 $28.35 $28.35 $18.69 201
2017-05-02 $28.35 $28.35 $28.35 $28.35 $18.69 0
2017-05-01 $28.35 $28.35 $28.35 $28.35 $18.69 0
2017-04-28 $28.35 $28.35 $28.35 $28.35 $18.69 0
2017-04-27 $28.35 $28.35 $28.35 $28.35 $18.69 1
2017-04-26 $28.35 $28.35 $28.35 $28.35 $18.69 0
2017-04-25 $28.35 $28.35 $28.35 $28.35 $18.69 0
2017-04-24 $28.35 $28.35 $28.35 $28.35 $18.69 2
2017-04-21 $28.35 $28.35 $28.35 $28.35 $18.69 0
2017-04-20 $28.35 $28.35 $28.35 $28.35 $18.69 0
2017-04-19 $28.35 $28.35 $28.35 $28.35 $18.69 0
2017-04-18 $28.35 $28.35 $28.35 $28.35 $18.69 0
2017-04-17 $28.35 $28.35 $28.35 $28.35 $18.69 202
2017-04-13 $28.97 $28.97 $28.97 $28.97 $19.10 0
2017-04-12 $28.97 $28.97 $28.97 $28.97 $19.10 1
2017-04-11 $29.41 $29.41 $29.41 $29.41 $19.39 0
2017-04-10 $29.41 $29.41 $29.41 $29.41 $19.39 0
2017-04-07 $29.41 $29.41 $29.41 $29.41 $19.10 13
2017-04-06 $29.41 $29.41 $29.41 $29.41 $19.10 200
2017-04-05 $28.17 $28.17 $28.17 $28.17 $18.30 0
2017-04-04 $28.17 $28.17 $28.17 $28.17 $18.30 1
2017-04-03 $28.17 $28.17 $28.17 $28.17 $18.30 0
2017-03-31 $28.17 $28.17 $28.17 $28.17 $18.30 0
2017-03-30 $28.17 $28.17 $28.17 $28.17 $18.30 0
2017-03-29 $28.17 $28.17 $28.17 $28.17 $18.30 0
2017-03-28 $28.17 $28.17 $28.17 $28.17 $18.30 0
2017-03-27 $28.17 $28.17 $28.17 $28.17 $18.30 0
2017-03-24 $28.17 $28.17 $28.17 $28.17 $18.30 0
2017-03-23 $28.17 $28.17 $28.17 $28.17 $18.30 0
2017-03-22 $28.12 $28.17 $28.12 $28.17 $18.30 401
2017-03-21 $28.76 $28.76 $28.76 $28.76 $18.68 0
2017-03-20 $28.76 $28.76 $28.76 $28.76 $18.68 1
2017-03-17 $28.76 $28.76 $28.76 $28.76 $18.68 0
2017-03-16 $28.76 $28.76 $28.76 $28.76 $18.68 0
2017-03-15 $28.80 $28.80 $28.76 $28.76 $18.68 400
2017-03-14 $29.00 $29.00 $29.00 $29.00 $18.84 0
2017-03-13 $29.00 $29.00 $29.00 $29.00 $18.84 0
2017-03-10 $29.00 $29.00 $29.00 $29.00 $18.84 1
2017-03-09 $29.00 $29.00 $29.00 $29.00 $18.84 100
2017-03-08 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-03-07 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-03-06 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-03-03 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-03-02 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-03-01 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-02-28 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-02-27 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-02-24 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-02-23 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-02-22 $30.20 $30.20 $30.20 $30.20 $19.62 4
2017-02-21 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-02-17 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-02-16 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-02-15 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-02-14 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-02-13 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-02-10 $30.20 $30.20 $30.20 $30.20 $19.62 0
2017-02-09 $30.20 $30.20 $30.20 $30.20 $19.62 200
2017-02-08 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-02-07 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-02-06 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-02-03 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-02-02 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-02-01 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-01-31 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-01-30 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-01-27 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-01-26 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-01-25 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-01-24 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-01-23 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-01-20 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-01-19 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-01-18 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-01-17 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-01-13 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-01-12 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-01-11 $27.39 $27.39 $27.39 $27.39 $17.79 0
2017-01-10 $27.39 $27.39 $27.39 $27.39 $17.52 0
2017-01-09 $27.39 $27.39 $27.39 $27.39 $17.52 0
2017-01-06 $27.39 $27.39 $27.39 $27.39 $17.52 0
2017-01-05 $27.39 $27.39 $27.39 $27.39 $17.52 0
2017-01-04 $27.39 $27.39 $27.39 $27.39 $17.52 0
2017-01-03 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-30 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-29 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-28 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-27 $27.39 $27.39 $27.39 $27.39 $17.52 4
2016-12-23 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-22 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-21 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-20 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-19 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-16 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-15 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-14 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-13 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-12 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-09 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-08 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-07 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-06 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-05 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-12-02 $27.39 $27.39 $27.39 $27.39 $17.52 327
2016-12-01 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-30 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-29 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-28 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-25 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-23 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-22 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-21 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-18 $27.39 $27.39 $27.39 $27.39 $17.52 1
2016-11-17 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-16 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-15 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-14 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-11 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-10 $27.39 $27.39 $27.39 $27.39 $17.52 1
2016-11-09 $27.39 $27.39 $27.39 $27.39 $17.52 1
2016-11-08 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-07 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-04 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-03 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-02 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-11-01 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-10-31 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-10-28 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-10-27 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-10-26 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-10-25 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-10-24 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-10-21 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-10-20 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-10-19 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-10-18 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-10-17 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-10-14 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-10-13 $27.39 $27.39 $27.39 $27.39 $17.52 0
2016-10-12 $27.39 $27.39 $27.39 $27.39 $17.52 1
2016-10-11 $27.84 $27.84 $27.84 $27.84 $17.80 0
2016-10-10 $27.84 $27.84 $27.84 $27.84 $17.53 0
2016-10-07 $27.84 $27.84 $27.84 $27.84 $17.53 0
2016-10-06 $27.84 $27.84 $27.84 $27.84 $17.53 0
2016-10-05 $27.84 $27.84 $27.84 $27.84 $17.53 282
2016-10-04 $27.05 $27.05 $27.05 $27.05 $17.03 1
2016-10-03 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-30 $27.05 $27.05 $27.05 $27.05 $17.03 1
2016-09-29 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-28 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-27 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-26 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-23 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-22 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-21 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-20 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-19 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-16 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-15 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-14 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-13 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-12 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-09 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-08 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-07 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-06 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-02 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-09-01 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-08-31 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-08-30 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-08-29 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-08-26 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-08-25 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-08-24 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-08-23 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-08-22 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-08-19 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-08-18 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-08-17 $27.05 $27.05 $27.05 $27.05 $17.03 9
2016-08-16 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-08-15 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-08-12 $27.05 $27.05 $27.05 $27.05 $17.03 44
2016-08-11 $27.05 $27.05 $27.05 $27.05 $17.03 3
2016-08-10 $27.05 $27.05 $27.05 $27.05 $17.03 8
2016-08-09 $27.05 $27.05 $27.05 $27.05 $17.03 13
2016-08-08 $27.05 $27.05 $27.05 $27.05 $17.03 3
2016-08-05 $27.05 $27.05 $27.05 $27.05 $17.03 2
2016-08-04 $27.05 $27.05 $27.05 $27.05 $17.03 7
2016-08-03 $27.05 $27.05 $27.05 $27.05 $17.03 4
2016-08-02 $27.05 $27.05 $27.05 $27.05 $17.03 4
2016-08-01 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-07-29 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-07-28 $27.05 $27.05 $27.05 $27.05 $17.03 1
2016-07-27 $27.05 $27.05 $27.05 $27.05 $17.03 1
2016-07-26 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-07-25 $27.05 $27.05 $27.05 $27.05 $17.03 1
2016-07-22 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-07-21 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-07-20 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-07-19 $27.05 $27.05 $27.05 $27.05 $17.03 0
2016-07-18 $27.05 $27.05 $27.05 $27.05 $17.03 1
2016-07-15 $27.50 $27.50 $27.50 $27.50 $17.31 0
2016-07-14 $27.50 $27.50 $27.50 $27.50 $17.31 0
2016-07-13 $27.50 $27.50 $27.50 $27.50 $17.31 0
2016-07-12 $27.50 $27.50 $27.50 $27.50 $17.31 0
2016-07-11 $27.50 $27.50 $27.50 $27.50 $17.03 0
2016-07-08 $27.50 $27.50 $27.50 $27.50 $17.03 0
2016-07-07 $27.50 $27.50 $27.50 $27.50 $17.03 0
2016-07-06 $27.50 $27.50 $27.50 $27.50 $17.03 0
2016-07-05 $27.50 $27.50 $27.50 $27.50 $17.03 1
2016-07-01 $27.50 $27.50 $27.50 $27.50 $17.03 0
2016-06-30 $27.50 $27.50 $27.50 $27.50 $17.03 1
2016-06-29 $27.50 $27.50 $27.50 $27.50 $17.03 6
2016-06-28 $27.50 $27.50 $27.50 $27.50 $17.03 0
2016-06-27 $27.50 $27.50 $27.50 $27.50 $17.03 2
2016-06-24 $27.50 $27.50 $27.50 $27.50 $17.03 0
2016-06-23 $27.50 $27.50 $27.50 $27.50 $17.03 1
2016-06-22 $27.50 $27.50 $27.50 $27.50 $17.03 6
2016-06-21 $27.50 $27.50 $27.50 $27.50 $17.03 1
2016-06-20 $27.50 $27.50 $27.50 $27.50 $17.03 1
2016-06-17 $27.50 $27.50 $27.50 $27.50 $17.03 501
2016-06-16 $28.00 $28.00 $28.00 $28.00 $17.34 0
2016-06-15 $28.00 $28.00 $28.00 $28.00 $17.34 0
2016-06-14 $28.00 $28.00 $28.00 $28.00 $17.34 1
2016-06-13 $28.00 $28.00 $28.00 $28.00 $17.34 0
2016-06-10 $28.00 $28.00 $28.00 $28.00 $17.34 100
2016-06-09 $28.42 $28.42 $28.42 $28.42 $17.60 0
2016-06-08 $28.42 $28.42 $28.42 $28.42 $17.60 327
2016-06-07 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-06-06 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-06-03 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-06-02 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-06-01 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-31 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-27 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-26 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-25 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-24 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-23 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-20 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-19 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-18 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-17 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-16 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-13 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-12 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-11 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-10 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-09 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-06 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-05 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-04 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-03 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-05-02 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-04-29 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-04-28 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-04-27 $23.06 $23.06 $23.06 $23.06 $14.28 0
2016-04-26 $22.56 $22.56 $22.56 $22.56 $13.97 0
2016-04-25 $22.56 $22.56 $22.56 $22.56 $13.97 0
2016-04-22 $22.56 $22.56 $22.56 $22.56 $13.97 0
2016-04-21 $22.56 $22.56 $22.56 $22.56 $13.97 0
2016-04-20 $22.56 $22.56 $22.56 $22.56 $13.97 0
2016-04-19 $22.56 $22.56 $22.56 $22.56 $13.97 0
2016-04-18 $22.56 $22.56 $22.56 $22.56 $13.97 0
2016-04-15 $22.56 $22.56 $22.56 $22.56 $13.97 0
2016-04-14 $22.56 $22.56 $22.56 $22.56 $13.97 0
2016-04-13 $22.56 $22.56 $22.56 $22.56 $13.97 0
2016-04-12 $22.56 $22.56 $22.56 $22.56 $13.97 0
2016-04-11 $22.56 $22.56 $22.56 $22.56 $13.97 0
2016-04-08 $22.56 $22.56 $22.56 $22.56 $13.97 0
2016-04-07 $22.56 $22.56 $22.56 $22.56 $13.68 0
2016-04-06 $23.06 $23.06 $23.06 $23.06 $13.98 140
2016-04-05 $24.38 $24.38 $24.38 $24.38 $14.78 0
2016-04-04 $24.38 $24.38 $24.38 $24.38 $14.78 0
2016-04-01 $24.38 $24.38 $24.38 $24.38 $14.78 0
2016-03-31 $24.38 $24.38 $24.38 $24.38 $14.78 0
2016-03-30 $24.38 $24.38 $24.38 $24.38 $14.78 0
2016-03-29 $24.38 $24.38 $24.38 $24.38 $14.78 0
2016-03-28 $24.38 $24.38 $24.38 $24.38 $14.78 0
2016-03-24 $24.38 $24.38 $24.38 $24.38 $14.78 0
2016-03-23 $24.38 $24.38 $24.38 $24.38 $14.78 0
2016-03-22 $24.38 $24.38 $24.38 $24.38 $14.78 0
2016-03-21 $24.38 $24.38 $24.38 $24.38 $14.78 0
2016-03-18 $24.38 $24.38 $24.38 $24.38 $14.78 3,000
2016-03-17 $23.63 $23.63 $23.63 $23.63 $14.33 0
2016-03-16 $23.55 $23.63 $23.55 $23.63 $14.33 200
2016-03-15 $23.21 $23.21 $23.21 $23.21 $14.07 0
2016-03-14 $23.30 $23.30 $23.21 $23.21 $14.07 200
2016-03-11 $23.38 $23.38 $23.36 $23.36 $14.16 200
2016-03-10 $24.18 $24.18 $24.18 $24.18 $14.66 0
2016-03-09 $24.18 $24.18 $24.18 $24.18 $14.66 0
2016-03-08 $24.18 $24.18 $24.18 $24.18 $14.66 0
2016-03-07 $24.27 $24.31 $24.17 $24.18 $14.66 2,000
2016-03-04 $23.95 $23.95 $23.88 $23.88 $14.48 200
2016-03-03 $21.95 $21.95 $21.95 $21.95 $13.31 0
2016-03-02 $21.95 $21.95 $21.95 $21.95 $13.31 0
2016-03-01 $22.02 $22.02 $21.95 $21.95 $13.31 200
2016-02-29 $22.35 $22.35 $22.27 $22.27 $13.50 1,000
2016-02-26 $22.21 $22.23 $22.21 $22.23 $13.48 200
2016-02-25 $17.56 $17.56 $17.56 $17.56 $10.65 0
2016-02-24 $17.56 $17.56 $17.56 $17.56 $10.65 0
2016-02-23 $17.56 $17.56 $17.56 $17.56 $10.65 0
2016-02-22 $17.56 $17.56 $17.56 $17.56 $10.65 0
2016-02-19 $17.56 $17.56 $17.56 $17.56 $10.65 0
2016-02-18 $17.56 $17.56 $17.56 $17.56 $10.65 0
2016-02-17 $17.56 $17.56 $17.56 $17.56 $10.65 0
2016-02-16 $17.56 $17.56 $17.56 $17.56 $10.65 0
2016-02-12 $17.56 $17.56 $17.56 $17.56 $10.65 0
2016-02-11 $17.56 $17.56 $17.56 $17.56 $10.65 2,000
2016-02-10 $21.91 $21.91 $21.91 $21.91 $13.28 0
2016-02-09 $21.91 $21.91 $21.91 $21.91 $13.28 0
2016-02-08 $21.91 $21.91 $21.91 $21.91 $13.28 0
2016-02-05 $21.91 $21.91 $21.91 $21.91 $13.28 0
2016-02-04 $21.91 $21.91 $21.91 $21.91 $13.28 0
2016-02-03 $21.91 $21.91 $21.91 $21.91 $13.28 0
2016-02-02 $21.91 $21.91 $21.91 $21.91 $13.28 0
2016-02-01 $21.91 $21.91 $21.91 $21.91 $13.28 0
2016-01-29 $21.91 $21.91 $21.91 $21.91 $13.28 0
2016-01-28 $21.99 $21.99 $21.91 $21.91 $13.28 604
2016-01-27 $23.54 $23.54 $23.54 $23.54 $14.27 0
2016-01-26 $23.54 $23.54 $23.54 $23.54 $14.27 0
2016-01-25 $23.54 $23.54 $23.54 $23.54 $14.27 0
2016-01-22 $23.54 $23.54 $23.54 $23.54 $14.27 0
2016-01-21 $23.54 $23.54 $23.54 $23.54 $14.27 0
2016-01-20 $23.54 $23.54 $23.54 $23.54 $14.27 0
2016-01-19 $23.54 $23.54 $23.54 $23.54 $14.27 0
2016-01-15 $23.54 $23.54 $23.54 $23.54 $14.27 0
2016-01-14 $23.54 $23.54 $23.54 $23.54 $14.27 0
2016-01-13 $23.54 $23.54 $23.54 $23.54 $14.27 0
2016-01-12 $23.54 $23.54 $23.54 $23.54 $14.27 0
2016-01-11 $23.54 $23.54 $23.54 $23.54 $14.27 0
2016-01-08 $24.08 $24.08 $24.04 $24.04 $14.27 200
2016-01-07 $22.53 $22.53 $22.53 $22.53 $13.38 0
2016-01-06 $22.53 $22.53 $22.53 $22.53 $13.38 0
2016-01-05 $22.53 $22.53 $22.53 $22.53 $13.38 0
2016-01-04 $22.53 $22.53 $22.53 $22.53 $13.38 0
2015-12-31 $22.53 $22.53 $22.53 $22.53 $13.38 0
2015-12-30 $22.53 $22.53 $22.53 $22.53 $13.38 0
2015-12-29 $22.53 $22.53 $22.53 $22.53 $13.38 0
2015-12-28 $22.53 $22.53 $22.53 $22.53 $13.38 0
2015-12-24 $22.53 $22.53 $22.53 $22.53 $13.38 0
2015-12-23 $22.53 $22.53 $22.53 $22.53 $13.38 0
2015-12-22 $22.53 $22.53 $22.53 $22.53 $13.38 0
2015-12-21 $22.53 $22.53 $22.53 $22.53 $13.38 0
2015-12-18 $22.85 $22.85 $22.53 $22.53 $13.38 600
2015-12-17 $21.87 $21.87 $21.87 $21.87 $12.99 0
2015-12-16 $21.87 $21.87 $21.87 $21.87 $12.99 0
2015-12-15 $21.87 $21.87 $21.87 $21.87 $12.99 0
2015-12-14 $21.74 $21.93 $21.73 $21.87 $12.99 4,200
2015-12-11 $23.05 $23.05 $22.92 $22.92 $13.61 300
2015-12-10 $24.05 $24.10 $24.02 $24.10 $14.31 310
2015-12-09 $24.04 $24.04 $23.97 $23.97 $14.23 200
2015-12-08 $22.76 $22.76 $22.70 $22.70 $13.48 1,800
2015-12-07 $21.85 $21.93 $21.85 $21.93 $13.02 200
2015-12-04 $25.43 $25.43 $25.43 $25.43 $15.10 0
2015-12-03 $25.43 $25.43 $25.43 $25.43 $15.10 0
2015-12-02 $25.58 $25.58 $25.43 $25.43 $15.10 400
2015-12-01 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-30 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-27 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-25 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-24 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-23 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-20 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-19 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-18 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-17 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-16 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-13 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-12 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-11 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-10 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-09 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-06 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-05 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-04 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-03 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-11-02 $28.90 $28.90 $28.90 $28.90 $17.16 0
2015-10-30 $28.90 $29.27 $28.90 $28.90 $17.16 12,000
2015-10-29 $29.90 $29.90 $29.90 $29.90 $17.75 0
2015-10-28 $29.90 $29.90 $29.90 $29.90 $17.75 0
2015-10-27 $29.90 $29.90 $29.90 $29.90 $17.75 0
2015-10-26 $29.90 $29.90 $29.90 $29.90 $17.75 0
2015-10-23 $29.90 $29.90 $29.90 $29.90 $17.75 0
2015-10-22 $29.90 $29.90 $29.90 $29.90 $17.75 0
2015-10-21 $29.90 $29.90 $29.90 $29.90 $17.75 0
2015-10-20 $29.90 $29.90 $29.90 $29.90 $17.75 0
2015-10-19 $29.90 $29.90 $29.90 $29.90 $17.75 0
2015-10-16 $29.90 $29.90 $29.90 $29.90 $17.75 100
2015-10-15 $30.70 $30.70 $30.70 $30.70 $18.23 0
2015-10-14 $30.70 $30.70 $30.70 $30.70 $18.23 0
2015-10-13 $30.70 $30.70 $30.70 $30.70 $18.23 0
2015-10-12 $30.70 $30.70 $30.70 $30.70 $18.23 0
2015-10-09 $30.70 $30.70 $30.70 $30.70 $18.23 100

MLPB (MLPB) News Headlines

Recent MLPB (MLPB) News
Similar Companies to MLPB (MLPB) in the None Industry

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.