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)
Invest in 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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |