Nokian Renkaat Oyj (NKRKY) Exchange: PINK

  1. Overview
  2. Nokian Renkaat Oyj (NKRKY)

Data as of May 6, 2024

$4.68 ($-0.03) -0.64%

Nokian Renkaat Oyj - Daily Information
Click for more stock information on Nokian Renkaat Oyj.
Daily Information Data
Date May 6, 2024
Open $4.65
Previous Close $4.68
High $4.68
Low $4.63
Adjusted Open $4.65
Previous Adjusted Close $4.68
Adjusted High $4.68
Adjusted Low $4.63

About Nokian Renkaat Oyj (NKRKY)

No Description Available

Invest in Nokian Renkaat Oyj (NKRKY)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Nokian Renkaat Oyj (NKRKY)

Date Open High Low Close Adj.Close Volume
2024-03-21 $4.65 $4.68 $4.63 $4.68 $4.68 2,319
2024-03-20 $4.52 $4.71 $4.52 $4.71 $4.71 11,489
2024-03-19 $4.41 $4.41 $4.41 $4.41 $4.41 0
2024-03-18 $4.41 $4.41 $4.41 $4.41 $4.41 1,031
2024-03-15 $4.38 $4.38 $4.38 $4.38 $4.38 426
2024-03-14 $4.42 $4.42 $4.36 $4.36 $4.36 1,405
2024-03-13 $4.51 $4.51 $4.51 $4.51 $4.51 0
2024-03-12 $4.50 $4.51 $4.50 $4.51 $4.51 854
2024-03-11 $4.51 $4.55 $4.51 $4.55 $4.55 5,204
2024-03-08 $4.55 $4.55 $4.52 $4.52 $4.52 1,300
2024-03-07 $4.53 $4.54 $4.52 $4.53 $4.53 4,201
2024-03-06 $4.49 $4.49 $4.49 $4.49 $4.49 100
2024-03-05 $4.41 $4.41 $4.41 $4.41 $4.41 600
2024-03-04 $4.46 $4.46 $4.46 $4.46 $4.46 116
2024-03-01 $4.52 $4.54 $4.52 $4.54 $4.54 1,110
2024-02-29 $4.52 $4.52 $4.49 $4.52 $4.52 1,033
2024-02-28 $4.53 $4.53 $4.53 $4.53 $4.53 332
2024-02-27 $4.52 $4.52 $4.52 $4.52 $4.52 0
2024-02-26 $4.52 $4.52 $4.52 $4.52 $4.52 0
2024-02-23 $4.52 $4.52 $4.52 $4.52 $4.52 6,027
2024-02-22 $4.59 $4.59 $4.59 $4.59 $4.59 0
2024-02-21 $4.58 $4.59 $4.58 $4.59 $4.59 1,423
2024-02-20 $4.41 $4.41 $4.41 $4.41 $4.41 505
2024-02-16 $4.55 $4.55 $4.55 $4.55 $4.55 0
2024-02-15 $4.55 $4.55 $4.55 $4.55 $4.55 180
2024-02-14 $4.47 $4.47 $4.47 $4.47 $4.47 400
2024-02-13 $4.43 $4.43 $4.43 $4.43 $4.43 1,002
2024-02-12 $4.46 $4.46 $4.46 $4.46 $4.46 1,103
2024-02-09 $4.50 $4.50 $4.48 $4.48 $4.48 2,127
2024-02-08 $4.75 $4.75 $4.75 $4.75 $4.75 11
2024-02-07 $4.72 $4.75 $4.70 $4.75 $4.75 1,505
2024-02-06 $4.62 $4.65 $4.60 $4.64 $4.64 7,141
2024-02-05 $4.40 $4.40 $4.40 $4.40 $4.40 329
2024-02-02 $4.48 $4.48 $4.48 $4.48 $4.48 0
2024-02-01 $4.48 $4.48 $4.48 $4.48 $4.48 0
2024-01-31 $4.49 $4.49 $4.48 $4.48 $4.48 716
2024-01-30 $4.61 $4.61 $4.42 $4.42 $4.42 4,927
2024-01-29 $4.57 $4.68 $4.57 $4.68 $4.68 2,143
2024-01-26 $4.48 $4.48 $4.48 $4.48 $4.48 26
2024-01-25 $4.48 $4.48 $4.48 $4.48 $4.48 62
2024-01-24 $4.48 $4.48 $4.48 $4.48 $4.48 0
2024-01-23 $4.48 $4.48 $4.48 $4.48 $4.48 4,168
2024-01-22 $4.40 $4.40 $4.40 $4.40 $4.40 100
2024-01-19 $4.39 $4.41 $4.38 $4.41 $4.41 6,413
2024-01-18 $4.45 $4.45 $4.45 $4.45 $4.45 1,200
2024-01-17 $4.42 $4.42 $4.41 $4.41 $4.41 5,908
2024-01-16 $4.46 $4.46 $4.46 $4.46 $4.46 110
2024-01-12 $4.59 $4.59 $4.59 $4.59 $4.59 0
2024-01-11 $4.57 $4.59 $4.57 $4.59 $4.59 3,000
2024-01-10 $4.56 $4.56 $4.56 $4.56 $4.56 800
2024-01-09 $4.46 $4.46 $4.46 $4.46 $4.46 53
2024-01-08 $4.46 $4.46 $4.46 $4.46 $4.46 0
2024-01-05 $4.46 $4.46 $4.46 $4.46 $4.46 2
2024-01-04 $4.46 $4.46 $4.46 $4.46 $4.46 5,000
2024-01-03 $4.44 $4.44 $4.44 $4.44 $4.44 1,583
2024-01-02 $4.48 $4.48 $4.48 $4.48 $4.48 27
2023-12-29 $4.48 $4.48 $4.48 $4.48 $4.48 83
2023-12-28 $4.50 $4.50 $4.48 $4.48 $4.48 3,546
2023-12-27 $4.45 $4.48 $4.45 $4.48 $4.48 3,246
2023-12-26 $4.45 $4.45 $4.45 $4.45 $4.45 100
2023-12-22 $4.40 $4.40 $4.40 $4.40 $4.40 318
2023-12-21 $4.38 $4.40 $4.38 $4.40 $4.40 502
2023-12-20 $4.31 $4.31 $4.31 $4.31 $4.31 61
2023-12-19 $4.31 $4.31 $4.31 $4.31 $4.31 204
2023-12-18 $4.30 $4.30 $4.30 $4.30 $4.30 3,001
2023-12-15 $4.34 $4.34 $4.34 $4.34 $4.34 1
2023-12-14 $4.34 $4.34 $4.34 $4.34 $4.34 0
2023-12-13 $4.26 $4.34 $4.26 $4.34 $4.34 18,915
2023-12-12 $4.30 $4.30 $4.29 $4.29 $4.29 392
2023-12-11 $4.32 $4.32 $4.32 $4.32 $4.32 2,201
2023-12-08 $4.37 $4.46 $4.37 $4.45 $4.45 6,150
2023-12-07 $4.15 $4.17 $4.15 $4.16 $4.16 26,069
2023-12-06 $4.14 $4.14 $4.10 $4.10 $4.10 2,217
2023-12-05 $4.01 $4.01 $4.01 $4.01 $4.01 0
2023-12-04 $4.01 $4.01 $4.01 $4.01 $4.01 0
2023-12-01 $4.01 $4.01 $4.01 $4.01 $4.01 50
2023-11-30 $4.01 $4.01 $4.01 $4.01 $4.01 400
2023-11-29 $4.22 $4.22 $4.22 $4.22 $4.22 10,177
2023-11-28 $4.29 $4.29 $4.29 $4.29 $4.29 132
2023-11-27 $4.31 $4.31 $4.31 $4.31 $4.31 0
2023-11-24 $4.31 $4.31 $4.31 $4.31 $4.31 0
2023-11-22 $4.31 $4.31 $4.31 $4.31 $4.31 18
2023-11-21 $4.35 $4.35 $4.31 $4.31 $4.31 476
2023-11-20 $4.46 $4.46 $4.46 $4.46 $4.46 0
2023-11-17 $4.46 $4.46 $4.46 $4.46 $4.46 61
2023-11-16 $4.46 $4.46 $4.46 $4.46 $4.46 800
2023-11-15 $4.58 $4.58 $4.56 $4.56 $4.56 526
2023-11-14 $4.25 $4.25 $4.25 $4.25 $4.25 0
2023-11-13 $4.25 $4.25 $4.25 $4.25 $4.25 840
2023-11-10 $4.23 $4.28 $4.23 $4.28 $4.28 1,738
2023-11-09 $4.26 $4.26 $4.26 $4.26 $4.26 339
2023-11-08 $4.09 $4.09 $4.09 $4.09 $4.09 0
2023-11-07 $4.09 $4.09 $4.09 $4.09 $4.09 208
2023-11-06 $4.06 $4.06 $4.04 $4.04 $4.04 500
2023-11-03 $4.17 $4.19 $4.16 $4.16 $4.16 950
2023-11-02 $3.91 $3.99 $3.86 $3.86 $3.76 11,882
2023-11-01 $3.79 $3.79 $3.79 $3.79 $3.70 75
2023-10-31 $3.67 $3.89 $3.66 $3.79 $3.70 6,807
2023-10-30 $3.67 $3.67 $3.60 $3.67 $3.58 6,969
2023-10-27 $3.64 $3.64 $3.63 $3.63 $3.54 4,000
2023-10-26 $3.56 $3.60 $3.49 $3.60 $3.51 4,416
2023-10-25 $3.28 $3.41 $3.26 $3.37 $3.29 33,198
2023-10-24 $3.89 $3.89 $3.66 $3.66 $3.57 112,641
2023-10-23 $3.99 $3.99 $3.99 $3.99 $3.89 0
2023-10-20 $3.99 $3.99 $3.99 $3.99 $3.89 0
2023-10-19 $3.97 $3.99 $3.97 $3.99 $3.89 1,640
2023-10-18 $4.05 $4.05 $3.97 $3.97 $3.87 378
2023-10-17 $4.01 $4.01 $4.01 $4.01 $3.91 805
2023-10-16 $3.93 $3.93 $3.91 $3.91 $3.81 486
2023-10-13 $3.97 $3.97 $3.97 $3.97 $3.87 100
2023-10-12 $4.04 $4.04 $3.99 $4.03 $3.92 4,264
2023-10-11 $4.03 $4.03 $4.03 $4.03 $3.93 0
2023-10-10 $4.04 $4.04 $4.03 $4.03 $3.93 9,900
2023-10-09 $3.92 $3.96 $3.91 $3.96 $3.86 5,111
2023-10-06 $4.04 $4.05 $4.04 $4.04 $3.94 16,934
2023-10-05 $4.02 $4.02 $4.02 $4.02 $3.92 0
2023-10-04 $4.03 $4.03 $4.02 $4.02 $3.92 2,615
2023-10-03 $3.85 $3.85 $3.85 $3.85 $3.75 0
2023-10-02 $3.85 $3.85 $3.85 $3.85 $3.75 0
2023-09-29 $3.90 $3.90 $3.85 $3.85 $3.75 13,051
2023-09-28 $3.77 $3.78 $3.77 $3.78 $3.69 4,169
2023-09-27 $3.75 $3.78 $3.75 $3.75 $3.66 2,284
2023-09-26 $3.83 $3.83 $3.83 $3.83 $3.73 115
2023-09-25 $3.94 $3.94 $3.94 $3.94 $3.84 1,202
2023-09-22 $4.01 $4.01 $4.01 $4.01 $3.91 1,000
2023-09-21 $4.00 $4.00 $4.00 $4.00 $3.90 851
2023-09-20 $4.15 $4.15 $4.08 $4.08 $3.98 2,050
2023-09-19 $4.07 $4.07 $4.07 $4.07 $3.97 960
2023-09-18 $4.11 $4.11 $4.11 $4.11 $4.00 3,333
2023-09-15 $4.16 $4.16 $4.16 $4.16 $4.06 66
2023-09-14 $4.12 $4.16 $4.12 $4.16 $4.06 938
2023-09-13 $4.27 $4.27 $4.27 $4.27 $4.16 50
2023-09-12 $4.27 $4.27 $4.27 $4.27 $4.16 105
2023-09-11 $4.26 $4.26 $4.25 $4.25 $4.14 3,534
2023-09-08 $4.12 $4.14 $4.10 $4.10 $4.00 19,708
2023-09-07 $4.18 $4.18 $4.18 $4.18 $4.07 1,486
2023-09-06 $4.21 $4.21 $4.21 $4.21 $4.11 250
2023-09-05 $4.34 $4.34 $4.34 $4.34 $4.23 4
2023-09-01 $4.34 $4.34 $4.34 $4.34 $4.23 0
2023-08-31 $4.34 $4.34 $4.34 $4.34 $4.23 0
2023-08-30 $4.31 $4.34 $4.31 $4.34 $4.23 2,000
2023-08-29 $4.23 $4.23 $4.23 $4.23 $4.12 0
2023-08-28 $4.23 $4.23 $4.23 $4.23 $4.12 2,327
2023-08-25 $4.19 $4.22 $4.17 $4.22 $4.22 9,954
2023-08-24 $4.23 $4.23 $4.22 $4.22 $4.22 301
2023-08-23 $4.19 $4.19 $4.19 $4.19 $4.19 907
2023-08-22 $4.25 $4.26 $4.25 $4.25 $4.25 2,025
2023-08-21 $4.24 $4.27 $4.24 $4.26 $4.26 1,657
2023-08-18 $4.25 $4.25 $4.25 $4.25 $4.25 200
2023-08-17 $4.24 $4.25 $4.24 $4.25 $4.25 697
2023-08-16 $4.28 $4.28 $4.28 $4.28 $4.28 0
2023-08-15 $4.28 $4.30 $4.28 $4.28 $4.28 5,454
2023-08-14 $4.30 $4.30 $4.30 $4.30 $4.30 2,483
2023-08-11 $4.31 $4.31 $4.31 $4.31 $4.31 162
2023-08-10 $4.49 $4.49 $4.42 $4.44 $4.44 12,003
2023-08-09 $4.49 $4.49 $4.46 $4.47 $4.47 5,347
2023-08-08 $4.46 $4.50 $4.46 $4.50 $4.50 5,857
2023-08-07 $4.56 $4.56 $4.56 $4.56 $4.56 401
2023-08-04 $4.58 $4.58 $4.55 $4.55 $4.55 4,800
2023-08-03 $4.51 $4.51 $4.51 $4.51 $4.51 1,604
2023-08-02 $4.53 $4.57 $4.53 $4.57 $4.57 4,850
2023-08-01 $4.59 $4.59 $4.59 $4.59 $4.59 107
2023-07-31 $4.59 $4.59 $4.59 $4.59 $4.59 1,306
2023-07-28 $4.50 $4.50 $4.50 $4.50 $4.50 0
2023-07-27 $4.64 $4.65 $4.50 $4.50 $4.50 509
2023-07-26 $4.54 $4.55 $4.54 $4.55 $4.55 1,604
2023-07-25 $4.53 $4.53 $4.53 $4.53 $4.53 1,000
2023-07-24 $4.53 $4.53 $4.51 $4.52 $4.52 4,790
2023-07-21 $4.53 $4.65 $4.51 $4.62 $4.62 12,422
2023-07-20 $4.68 $4.68 $4.68 $4.68 $4.68 100
2023-07-19 $4.74 $4.74 $4.72 $4.72 $4.72 3,022
2023-07-18 $4.77 $4.77 $4.77 $4.77 $4.77 3,150
2023-07-17 $4.54 $4.60 $4.53 $4.60 $4.60 2,871
2023-07-14 $4.64 $4.64 $4.64 $4.64 $4.64 820
2023-07-13 $4.60 $4.71 $4.60 $4.64 $4.64 33,019
2023-07-12 $4.52 $4.53 $4.51 $4.51 $4.51 30,306
2023-07-11 $4.37 $4.39 $4.37 $4.39 $4.39 2,390
2023-07-10 $4.23 $4.26 $4.22 $4.25 $4.25 17,316
2023-07-07 $4.24 $4.24 $4.24 $4.24 $4.24 2,211
2023-07-06 $4.13 $4.18 $4.11 $4.18 $4.18 15,459
2023-07-05 $4.30 $4.30 $4.23 $4.24 $4.24 65,582
2023-07-03 $4.32 $4.32 $4.32 $4.32 $4.32 150
2023-06-30 $4.35 $4.35 $4.35 $4.35 $4.35 31
2023-06-29 $4.35 $4.35 $4.35 $4.35 $4.35 21
2023-06-28 $4.35 $4.35 $4.35 $4.35 $4.35 0
2023-06-27 $4.36 $4.36 $4.35 $4.35 $4.35 481
2023-06-26 $4.45 $4.45 $4.45 $4.45 $4.45 146
2023-06-23 $4.35 $4.37 $4.35 $4.37 $4.37 6,120
2023-06-22 $4.39 $4.39 $4.39 $4.39 $4.39 1
2023-06-21 $4.36 $4.40 $4.36 $4.39 $4.39 2,200
2023-06-20 $4.43 $4.46 $4.43 $4.46 $4.46 2,300
2023-06-16 $4.57 $4.57 $4.55 $4.55 $4.55 500
2023-06-15 $4.45 $4.53 $4.45 $4.53 $4.53 2,533
2023-06-14 $4.51 $4.51 $4.51 $4.51 $4.51 300
2023-06-13 $4.49 $4.49 $4.49 $4.49 $4.49 8,652
2023-06-12 $4.53 $4.56 $4.53 $4.56 $4.56 2,649
2023-06-09 $4.53 $4.53 $4.53 $4.53 $4.53 4
2023-06-08 $4.53 $4.53 $4.53 $4.53 $4.53 100
2023-06-07 $4.38 $4.38 $4.38 $4.38 $4.38 1
2023-06-06 $4.38 $4.38 $4.38 $4.38 $4.38 1,583
2023-06-05 $4.42 $4.42 $4.42 $4.42 $4.42 0
2023-06-02 $4.44 $4.44 $4.42 $4.42 $4.42 1,863
2023-06-01 $4.26 $4.26 $4.25 $4.25 $4.25 3,350
2023-05-31 $4.28 $4.30 $4.28 $4.30 $4.30 6,886
2023-05-30 $4.51 $4.51 $4.50 $4.50 $4.50 24,922
2023-05-26 $4.44 $4.47 $4.44 $4.47 $4.47 420
2023-05-25 $4.38 $4.38 $4.38 $4.38 $4.38 453
2023-05-24 $4.42 $4.42 $4.42 $4.42 $4.42 6,658
2023-05-23 $4.54 $4.54 $4.54 $4.54 $4.54 1,405
2023-05-22 $4.45 $4.49 $4.45 $4.48 $4.48 2,180
2023-05-19 $4.61 $4.61 $4.60 $4.60 $4.60 1,110
2023-05-18 $4.60 $4.60 $4.60 $4.60 $4.60 1,000
2023-05-17 $4.57 $4.60 $4.57 $4.60 $4.60 3,200
2023-05-16 $4.67 $4.67 $4.61 $4.61 $4.61 1,624
2023-05-15 $4.73 $4.76 $4.73 $4.76 $4.76 3,377
2023-05-12 $4.66 $4.66 $4.59 $4.59 $4.59 1,642
2023-05-11 $4.69 $4.69 $4.69 $4.69 $4.69 2,525
2023-05-10 $4.67 $4.67 $4.67 $4.67 $4.67 131
2023-05-09 $4.75 $4.75 $4.75 $4.75 $4.75 1,003
2023-05-08 $4.75 $4.75 $4.75 $4.75 $4.75 401
2023-05-05 $4.82 $4.82 $4.82 $4.82 $4.82 100
2023-05-04 $4.61 $4.64 $4.60 $4.64 $4.64 3,456
2023-05-03 $4.71 $4.74 $4.71 $4.74 $4.74 4,000
2023-05-02 $4.48 $4.51 $4.48 $4.51 $4.51 6,326
2023-05-01 $4.86 $4.95 $4.86 $4.95 $4.95 4,067
2023-04-28 $4.84 $4.84 $4.76 $4.76 $4.76 5,262
2023-04-27 $4.97 $4.97 $4.97 $4.97 $4.97 326
2023-04-26 $5.10 $5.21 $4.98 $5.15 $4.96 4,525
2023-04-25 $4.91 $4.91 $4.86 $4.91 $4.73 2,056
2023-04-24 $4.68 $4.69 $4.68 $4.69 $4.52 1,740
2023-04-21 $4.68 $4.68 $4.65 $4.65 $4.48 21,140
2023-04-20 $4.66 $4.70 $4.66 $4.70 $4.53 16,600
2023-04-19 $4.76 $4.76 $4.76 $4.76 $4.59 0
2023-04-18 $4.76 $4.76 $4.76 $4.76 $4.59 1,106
2023-04-17 $4.80 $4.80 $4.80 $4.80 $4.80 6
2023-04-14 $4.80 $4.80 $4.80 $4.80 $4.80 5
2023-04-13 $4.80 $4.80 $4.80 $4.80 $4.80 432
2023-04-12 $4.67 $4.67 $4.67 $4.67 $4.67 356
2023-04-11 $4.54 $4.54 $4.54 $4.54 $4.54 225
2023-04-10 $4.47 $4.47 $4.47 $4.47 $4.47 1,303
2023-04-06 $4.46 $4.52 $4.45 $4.52 $4.52 7,193
2023-04-05 $4.51 $4.51 $4.47 $4.48 $4.48 1,549
2023-04-04 $4.68 $4.70 $4.68 $4.69 $4.69 4,828
2023-04-03 $4.64 $4.64 $4.64 $4.64 $4.64 1,702
2023-03-31 $4.73 $4.74 $4.73 $4.74 $4.74 2,765
2023-03-30 $4.75 $4.81 $4.75 $4.78 $4.78 30,898
2023-03-29 $4.62 $4.62 $4.57 $4.57 $4.57 3,054
2023-03-28 $4.38 $4.38 $4.38 $4.38 $4.38 500
2023-03-27 $4.37 $4.38 $4.37 $4.38 $4.38 1,300
2023-03-24 $4.26 $4.31 $4.26 $4.31 $4.31 14,775
2023-03-23 $4.24 $4.24 $4.18 $4.18 $4.18 24,803
2023-03-22 $4.33 $4.34 $4.24 $4.24 $4.24 4,850
2023-03-21 $4.23 $4.24 $4.23 $4.24 $4.24 4,108
2023-03-20 $4.16 $4.16 $4.16 $4.16 $4.16 3,030
2023-03-17 $4.18 $4.19 $4.18 $4.18 $4.18 4,251
2023-03-16 $4.25 $4.34 $4.25 $4.34 $4.34 2,300
2023-03-15 $4.03 $4.10 $4.03 $4.06 $4.06 26,706
2023-03-14 $4.35 $4.37 $4.24 $4.24 $4.24 6,071
2023-03-13 $3.89 $4.02 $3.89 $4.02 $4.02 1,305
2023-03-10 $4.05 $4.07 $4.01 $4.03 $4.03 5,168
2023-03-09 $4.19 $4.19 $4.14 $4.14 $4.14 13,115
2023-03-08 $4.20 $4.20 $4.20 $4.20 $4.20 580
2023-03-07 $4.29 $4.29 $4.29 $4.29 $4.29 346
2023-03-06 $4.44 $4.44 $4.44 $4.44 $4.44 2,551
2023-03-03 $4.37 $4.46 $4.37 $4.41 $4.41 5,390
2023-03-02 $4.32 $4.35 $4.32 $4.35 $4.35 2,703
2023-03-01 $4.44 $4.46 $4.41 $4.42 $4.42 1,214
2023-02-28 $4.50 $4.50 $4.50 $4.50 $4.50 1,421
2023-02-27 $4.62 $4.62 $4.60 $4.61 $4.61 31,598
2023-02-24 $4.54 $4.54 $4.48 $4.52 $4.52 9,320
2023-02-23 $4.68 $4.69 $4.68 $4.69 $4.69 2,968
2023-02-22 $4.89 $4.89 $4.86 $4.86 $4.86 20,907
2023-02-21 $4.96 $4.96 $4.95 $4.95 $4.95 1,247
2023-02-17 $5.09 $5.09 $5.09 $5.09 $5.09 3,025
2023-02-16 $5.12 $5.22 $5.12 $5.22 $5.22 1,710
2023-02-15 $5.18 $5.18 $5.18 $5.18 $5.18 73
2023-02-14 $5.15 $5.18 $5.15 $5.18 $5.18 2,662
2023-02-13 $5.06 $5.06 $5.06 $5.06 $5.06 197
2023-02-10 $4.83 $4.87 $4.83 $4.87 $4.87 1,928
2023-02-09 $5.07 $5.08 $4.98 $4.98 $4.98 7,421
2023-02-08 $5.03 $5.03 $4.97 $4.97 $4.97 11,196
2023-02-07 $5.33 $5.51 $5.33 $5.51 $5.51 9,667
2023-02-06 $6.00 $6.04 $6.00 $6.04 $6.04 3,151
2023-02-03 $6.19 $6.19 $6.19 $6.19 $6.19 925
2023-02-02 $6.20 $6.24 $6.19 $6.24 $6.24 1,462
2023-02-01 $6.00 $6.14 $6.00 $6.14 $6.14 3,763
2023-01-31 $5.91 $5.91 $5.91 $5.91 $5.91 296
2023-01-30 $6.02 $6.02 $6.02 $6.02 $6.02 80
2023-01-27 $5.98 $6.02 $5.98 $6.02 $6.02 2,006
2023-01-26 $6.02 $6.02 $6.02 $6.02 $6.02 551
2023-01-25 $6.11 $6.11 $6.11 $6.11 $6.11 1
2023-01-24 $6.11 $6.11 $6.11 $6.11 $6.11 100
2023-01-23 $5.94 $5.94 $5.94 $5.94 $5.94 1
2023-01-20 $5.94 $5.94 $5.94 $5.94 $5.94 164
2023-01-19 $6.02 $6.02 $6.02 $6.02 $6.02 11
2023-01-18 $6.02 $6.02 $6.01 $6.02 $6.02 17,746
2023-01-17 $5.89 $5.89 $5.86 $5.86 $5.86 1,130
2023-01-13 $5.84 $5.87 $5.80 $5.87 $5.87 2,977
2023-01-12 $5.83 $5.91 $5.83 $5.91 $5.91 1,068
2023-01-11 $5.72 $5.72 $5.72 $5.72 $5.72 640
2023-01-10 $5.69 $5.69 $5.69 $5.69 $5.69 505
2023-01-09 $5.79 $5.86 $5.79 $5.82 $5.82 17,852
2023-01-06 $5.67 $5.71 $5.61 $5.69 $5.69 23,200
2023-01-05 $5.52 $5.52 $5.50 $5.50 $5.50 1,275
2023-01-04 $5.29 $5.29 $5.29 $5.29 $5.29 2
2023-01-03 $5.33 $5.33 $5.29 $5.29 $5.29 2,040
2022-12-30 $5.07 $5.08 $5.06 $5.06 $5.06 1,323
2022-12-29 $5.11 $5.15 $5.11 $5.15 $5.15 2,498
2022-12-28 $5.06 $5.06 $5.05 $5.05 $5.05 775
2022-12-27 $5.08 $5.10 $5.08 $5.10 $5.10 663
2022-12-23 $5.03 $5.08 $5.03 $5.06 $5.06 877
2022-12-22 $4.95 $4.95 $4.94 $4.94 $4.94 1,010
2022-12-21 $5.01 $5.03 $5.01 $5.03 $5.03 334
2022-12-20 $4.94 $5.01 $4.94 $5.01 $5.01 1,205
2022-12-19 $5.03 $5.03 $4.94 $4.96 $4.96 297,096
2022-12-16 $5.04 $5.04 $4.95 $4.97 $4.97 321,193
2022-12-15 $5.29 $5.29 $5.26 $5.26 $5.26 1,331
2022-12-14 $5.38 $5.38 $5.38 $5.38 $5.38 371
2022-12-13 $5.36 $5.38 $5.32 $5.38 $5.38 4,020
2022-12-12 $5.23 $5.23 $5.20 $5.20 $5.20 8,766
2022-12-09 $5.33 $5.34 $5.32 $5.32 $5.32 593
2022-12-08 $5.27 $5.27 $5.25 $5.25 $5.25 2,355
2022-12-07 $5.30 $5.31 $5.26 $5.26 $5.26 782
2022-12-06 $5.36 $5.45 $5.36 $5.45 $5.45 2,100
2022-12-05 $5.41 $5.45 $5.41 $5.45 $5.45 767
2022-12-02 $5.50 $5.51 $5.50 $5.51 $5.51 933
2022-12-01 $5.48 $5.52 $5.46 $5.52 $5.52 11,648
2022-11-30 $5.40 $5.41 $5.39 $5.39 $5.39 4,738
2022-11-29 $5.31 $5.35 $5.29 $5.29 $5.29 5,354
2022-11-28 $5.41 $5.42 $5.41 $5.41 $5.41 2,430
2022-11-25 $5.48 $5.48 $5.46 $5.47 $5.47 8,107
2022-11-23 $5.41 $5.41 $5.36 $5.36 $5.36 533
2022-11-22 $5.52 $5.52 $5.51 $5.51 $5.51 1,485
2022-11-21 $5.51 $5.59 $5.51 $5.59 $5.59 2,300
2022-11-18 $5.63 $5.63 $5.63 $5.63 $5.63 1,000
2022-11-17 $5.55 $5.55 $5.49 $5.53 $5.53 6,680
2022-11-16 $5.67 $5.67 $5.61 $5.61 $5.61 2,090
2022-11-15 $5.83 $5.83 $5.63 $5.71 $5.71 3,848
2022-11-14 $5.80 $5.88 $5.80 $5.87 $5.87 617,339
2022-11-11 $5.55 $5.70 $5.55 $5.70 $5.70 2,004
2022-11-10 $5.35 $5.43 $5.33 $5.43 $5.43 5,998
2022-11-09 $5.20 $5.20 $5.20 $5.20 $5.20 0
2022-11-08 $5.20 $5.20 $5.20 $5.20 $5.20 800
2022-11-07 $5.26 $5.28 $5.26 $5.28 $5.28 5,730
2022-11-04 $4.93 $4.93 $4.93 $4.93 $4.93 327
2022-11-03 $4.74 $4.74 $4.74 $4.74 $4.74 1,720
2022-11-02 $4.93 $4.99 $4.88 $4.88 $4.88 4,901
2022-11-01 $5.45 $5.45 $4.94 $4.94 $4.64 2,326
2022-10-31 $5.67 $5.67 $5.55 $5.59 $5.25 792
2022-10-28 $5.65 $5.65 $5.65 $5.65 $5.30 626
2022-10-27 $5.54 $5.54 $5.54 $5.54 $5.20 5
2022-10-26 $5.54 $5.54 $5.54 $5.54 $5.20 268
2022-10-25 $5.51 $5.51 $5.51 $5.51 $5.17 100
2022-10-24 $5.45 $5.45 $5.45 $5.45 $5.11 1,622
2022-10-21 $5.29 $5.46 $5.29 $5.45 $5.11 9,301
2022-10-20 $5.42 $5.42 $5.42 $5.42 $5.09 2,023
2022-10-19 $5.60 $5.60 $5.60 $5.60 $5.25 0
2022-10-18 $5.63 $5.63 $5.60 $5.60 $5.25 403
2022-10-17 $5.56 $5.60 $5.56 $5.58 $5.24 1,804
2022-10-14 $5.49 $5.49 $5.33 $5.33 $5.00 4,100
2022-10-13 $5.36 $5.49 $5.35 $5.47 $5.13 10,852
2022-10-12 $5.21 $5.21 $5.21 $5.21 $4.89 2,060
2022-10-11 $5.13 $5.22 $5.11 $5.11 $4.80 7,551
2022-10-10 $5.16 $5.17 $5.16 $5.17 $4.85 3,914
2022-10-07 $5.31 $5.34 $5.29 $5.29 $5.29 7,550
2022-10-06 $5.10 $5.10 $5.10 $5.10 $5.10 0
2022-10-05 $5.07 $5.10 $5.06 $5.10 $5.10 9,912
2022-10-04 $5.04 $5.04 $5.04 $5.04 $5.04 0
2022-10-03 $4.89 $5.04 $4.89 $5.04 $5.04 522
2022-09-30 $4.70 $4.76 $4.70 $4.71 $4.71 11,201
2022-09-29 $4.68 $4.74 $4.65 $4.72 $4.72 6,319
2022-09-28 $4.86 $4.96 $4.86 $4.96 $4.96 3,655
2022-09-27 $4.82 $4.82 $4.78 $4.78 $4.78 6,784
2022-09-26 $4.94 $4.94 $4.90 $4.90 $4.90 2,300
2022-09-23 $4.98 $4.98 $4.87 $4.88 $4.88 4,161
2022-09-22 $5.32 $5.32 $5.32 $5.32 $5.32 1,261
2022-09-21 $5.35 $5.44 $5.30 $5.30 $5.30 13,798
2022-09-20 $5.45 $5.45 $5.37 $5.42 $5.42 10,375
2022-09-19 $5.33 $5.37 $5.33 $5.37 $5.37 2,024
2022-09-16 $5.67 $5.67 $5.67 $5.67 $5.67 200
2022-09-15 $5.42 $5.42 $5.42 $5.42 $5.42 300
2022-09-14 $5.26 $5.30 $5.26 $5.30 $5.30 1,540
2022-09-13 $5.42 $5.42 $5.39 $5.41 $5.41 1,297
2022-09-12 $5.79 $5.80 $5.78 $5.78 $5.78 6,301
2022-09-09 $5.52 $5.59 $5.52 $5.59 $5.59 1,591
2022-09-08 $5.18 $5.18 $5.14 $5.14 $5.14 5,017
2022-09-07 $5.19 $5.27 $5.19 $5.27 $5.27 4,578
2022-09-06 $4.97 $5.00 $4.95 $5.00 $5.00 1,159
2022-09-02 $5.10 $5.32 $5.10 $5.12 $5.12 31,275
2022-09-01 $5.08 $5.10 $5.07 $5.09 $5.09 3,828
2022-08-31 $4.95 $4.95 $4.95 $4.95 $4.95 0
2022-08-30 $4.95 $4.95 $4.95 $4.95 $4.95 45
2022-08-29 $4.95 $4.95 $4.95 $4.95 $4.95 63
2022-08-26 $5.03 $5.03 $4.95 $4.95 $4.95 1,118
2022-08-25 $4.93 $5.02 $4.93 $5.02 $5.02 1,436
2022-08-24 $5.11 $5.11 $5.11 $5.11 $5.11 80
2022-08-23 $5.06 $5.13 $5.06 $5.11 $5.11 1,912
2022-08-22 $5.01 $5.01 $5.00 $5.00 $5.00 759
2022-08-19 $5.34 $5.34 $5.34 $5.34 $5.34 0
2022-08-18 $5.34 $5.34 $5.34 $5.34 $5.34 7
2022-08-17 $5.34 $5.35 $5.34 $5.34 $5.34 3,133
2022-08-16 $5.68 $5.68 $5.63 $5.63 $5.63 743
2022-08-15 $5.55 $5.55 $5.55 $5.55 $5.55 1,234
2022-08-12 $5.80 $5.80 $5.77 $5.77 $5.77 915
2022-08-11 $5.69 $5.69 $5.69 $5.69 $5.69 210
2022-08-10 $5.69 $5.69 $5.68 $5.68 $5.68 6,053
2022-08-09 $5.52 $5.52 $5.39 $5.39 $5.39 3,320
2022-08-08 $5.61 $5.61 $5.61 $5.61 $5.61 1,032
2022-08-05 $5.57 $5.58 $5.57 $5.58 $5.58 3,100
2022-08-04 $5.86 $5.97 $5.86 $5.93 $5.93 6,945
2022-08-03 $5.65 $5.68 $5.64 $5.68 $5.68 4,007
2022-08-02 $5.15 $5.15 $5.15 $5.15 $5.15 3,289
2022-08-01 $5.79 $5.79 $5.72 $5.72 $5.72 4,164
2022-07-29 $5.80 $5.86 $5.74 $5.86 $5.86 4,565
2022-07-28 $5.49 $5.49 $5.48 $5.48 $5.48 614
2022-07-27 $5.53 $5.53 $5.53 $5.53 $5.53 1,000
2022-07-26 $5.51 $5.51 $5.41 $5.41 $5.41 1,440
2022-07-25 $5.59 $5.59 $5.59 $5.59 $5.59 194
2022-07-22 $5.66 $5.66 $5.59 $5.59 $5.59 2,800
2022-07-21 $5.64 $5.65 $5.62 $5.63 $5.63 6,785
2022-07-20 $5.61 $5.67 $5.54 $5.54 $5.54 2,320
2022-07-19 $5.55 $5.63 $5.55 $5.63 $5.63 2,903
2022-07-18 $5.32 $5.32 $5.29 $5.29 $5.29 3,325
2022-07-15 $5.00 $5.00 $5.00 $5.00 $5.00 105
2022-07-14 $4.95 $5.00 $4.95 $5.00 $5.00 4,695
2022-07-13 $5.10 $5.10 $5.06 $5.06 $5.06 1,140
2022-07-12 $5.12 $5.12 $5.06 $5.06 $5.06 4,547
2022-07-11 $5.25 $5.25 $5.10 $5.10 $5.10 2,010
2022-07-08 $5.36 $5.37 $5.33 $5.33 $5.33 812
2022-07-07 $5.33 $5.35 $5.33 $5.35 $5.35 1,694
2022-07-06 $5.16 $5.16 $5.09 $5.13 $5.13 8,761
2022-07-05 $5.14 $5.17 $5.14 $5.16 $5.16 19,427
2022-07-01 $5.29 $5.36 $5.27 $5.36 $5.36 10,970
2022-06-30 $5.45 $5.45 $5.36 $5.36 $5.36 1,965
2022-06-29 $5.60 $5.63 $5.60 $5.63 $5.63 1,389
2022-06-28 $6.07 $6.07 $5.81 $5.92 $5.92 2,702
2022-06-27 $6.09 $6.09 $5.93 $5.93 $5.93 528
2022-06-24 $6.51 $6.63 $6.51 $6.63 $6.63 28,684
2022-06-23 $6.26 $6.33 $6.26 $6.31 $6.31 17,851
2022-06-22 $6.17 $6.17 $6.13 $6.13 $6.13 8,958
2022-06-21 $6.39 $6.40 $6.34 $6.37 $6.37 7,626
2022-06-17 $5.82 $5.99 $5.82 $5.83 $5.83 13,805
2022-06-16 $5.47 $5.51 $5.34 $5.38 $5.38 11,272
2022-06-15 $5.76 $5.76 $5.63 $5.64 $5.64 69,584
2022-06-14 $5.70 $5.70 $5.62 $5.66 $5.66 12,103
2022-06-13 $5.70 $5.80 $5.64 $5.66 $5.66 65,229
2022-06-10 $6.32 $6.32 $6.27 $6.27 $6.27 5,162
2022-06-09 $6.67 $6.67 $6.53 $6.54 $6.54 11,366
2022-06-08 $6.75 $6.75 $6.65 $6.67 $6.67 2,919
2022-06-07 $6.94 $7.00 $6.94 $7.00 $7.00 29,123
2022-06-06 $7.30 $7.30 $7.30 $7.30 $7.30 100
2022-06-03 $6.92 $6.92 $6.88 $6.88 $6.88 895
2022-06-02 $6.90 $6.92 $6.90 $6.92 $6.92 611
2022-06-01 $6.85 $6.90 $6.77 $6.90 $6.90 1,892
2022-05-31 $6.81 $6.86 $6.81 $6.86 $6.86 1,033
2022-05-27 $6.87 $6.87 $6.87 $6.87 $6.87 304
2022-05-26 $6.91 $6.91 $6.91 $6.91 $6.91 65
2022-05-25 $6.82 $6.91 $6.78 $6.91 $6.91 9,063
2022-05-24 $6.68 $6.81 $6.66 $6.81 $6.81 6,429
2022-05-23 $6.91 $6.91 $6.84 $6.85 $6.85 2,525
2022-05-20 $6.85 $6.85 $6.46 $6.49 $6.49 5,597
2022-05-19 $6.55 $6.68 $6.55 $6.58 $6.58 4,649
2022-05-18 $6.48 $6.48 $6.48 $6.48 $6.48 255
2022-05-17 $6.74 $6.80 $6.74 $6.80 $6.80 2,296
2022-05-16 $6.57 $6.57 $6.43 $6.44 $6.44 1,882
2022-05-13 $6.77 $6.82 $6.77 $6.78 $6.78 1,065
2022-05-12 $6.30 $6.49 $6.30 $6.41 $6.41 4,519
2022-05-11 $6.42 $6.46 $6.21 $6.21 $6.21 14,481
2022-05-10 $6.16 $6.31 $6.14 $6.27 $6.27 5,325
2022-05-09 $5.98 $6.06 $5.87 $6.06 $6.06 3,092
2022-05-06 $6.23 $6.28 $6.21 $6.28 $6.28 3,795
2022-05-05 $6.30 $6.30 $6.18 $6.19 $6.19 4,759
2022-05-04 $6.43 $6.67 $6.43 $6.67 $6.67 22,909
2022-05-03 $6.30 $6.50 $6.30 $6.47 $6.47 5,182
2022-05-02 $6.31 $6.48 $6.31 $6.47 $6.47 4,436
2022-04-29 $6.66 $6.75 $6.66 $6.69 $6.69 1,786
2022-04-28 $6.65 $6.89 $6.43 $6.74 $6.45 17,057
2022-04-27 $6.42 $6.75 $6.42 $6.75 $6.46 10,382
2022-04-26 $6.77 $6.77 $6.40 $6.40 $6.13 6,830
2022-04-25 $6.84 $6.95 $6.75 $6.95 $6.65 13,345
2022-04-22 $7.12 $7.21 $6.94 $6.94 $6.64 3,697
2022-04-21 $7.54 $7.54 $7.24 $7.25 $6.94 12,403
2022-04-20 $7.18 $7.23 $7.14 $7.23 $6.92 12,684
2022-04-19 $6.98 $7.07 $6.93 $6.97 $6.67 5,855
2022-04-18 $6.70 $6.89 $6.59 $6.59 $6.31 11,622
2022-04-14 $6.64 $6.69 $6.57 $6.57 $6.29 16,059
2022-04-13 $6.69 $6.71 $6.64 $6.64 $6.36 2,790
2022-04-12 $6.62 $6.71 $6.56 $6.56 $6.28 12,149
2022-04-11 $6.24 $6.28 $6.17 $6.17 $5.91 10,485
2022-04-08 $7.26 $7.39 $7.24 $7.39 $7.07 7,100
2022-04-07 $7.38 $7.38 $7.21 $7.31 $7.00 6,815
2022-04-06 $7.21 $7.30 $7.12 $7.20 $6.89 8,278
2022-04-05 $7.71 $7.74 $7.54 $7.56 $7.24 158,026
2022-04-04 $7.97 $8.04 $7.94 $7.97 $7.63 4,600
2022-04-01 $8.12 $8.12 $8.09 $8.11 $7.76 23,389
2022-03-31 $8.21 $8.22 $8.07 $8.07 $7.72 12,467
2022-03-30 $8.66 $8.66 $8.51 $8.55 $8.18 13,997
2022-03-29 $9.10 $9.10 $8.99 $9.03 $8.64 11,171
2022-03-28 $8.27 $8.30 $8.17 $8.18 $7.83 6,145
2022-03-25 $8.34 $8.36 $8.20 $8.31 $7.95 3,690
2022-03-24 $8.34 $8.36 $8.26 $8.28 $7.93 25,511
2022-03-23 $8.66 $8.76 $8.60 $8.65 $8.27 10,602
2022-03-22 $8.99 $9.02 $8.71 $8.85 $8.47 5,801
2022-03-21 $9.07 $9.08 $8.77 $8.85 $8.47 5,801
2022-03-18 $9.91 $10.74 $9.91 $10.55 $10.10 18,812
2022-03-17 $9.89 $10.50 $9.89 $10.23 $9.79 3,472
2022-03-16 $10.02 $10.14 $9.68 $9.92 $9.50 12,040
2022-03-15 $9.00 $9.25 $8.93 $9.13 $8.74 15,755
2022-03-14 $9.07 $9.16 $8.94 $8.94 $8.56 17,263
2022-03-11 $8.63 $8.63 $8.27 $8.27 $7.92 11,033
2022-03-10 $8.21 $8.44 $8.20 $8.26 $7.90 12,158
2022-03-09 $8.64 $8.75 $8.40 $8.59 $8.22 23,763
2022-03-08 $7.67 $8.26 $7.65 $7.86 $7.52 29,822
2022-03-07 $7.68 $7.70 $7.40 $7.40 $7.08 17,113
2022-03-04 $7.70 $7.70 $7.58 $7.63 $7.30 43,691
2022-03-03 $7.89 $8.16 $7.68 $7.68 $7.35 20,854
2022-03-02 $8.02 $8.20 $7.98 $8.11 $7.76 36,813
2022-03-01 $8.19 $8.19 $7.54 $7.61 $7.28 22,541
2022-02-28 $10.00 $10.00 $9.21 $9.39 $8.99 10,900
2022-02-25 $11.72 $11.98 $11.72 $11.98 $11.47 3,429
2022-02-24 $11.84 $12.00 $11.50 $11.90 $11.39 14,932
2022-02-23 $14.18 $14.18 $13.85 $13.93 $13.33 1,649
2022-02-22 $14.14 $14.18 $14.14 $14.18 $13.57 325
2022-02-18 $14.60 $14.60 $14.38 $14.38 $13.76 1,761
2022-02-17 $14.93 $14.93 $14.93 $14.93 $14.29 568
2022-02-16 $14.75 $14.79 $14.75 $14.79 $14.16 747
2022-02-15 $15.09 $15.15 $15.03 $15.09 $14.44 3,015
2022-02-14 $15.01 $15.01 $14.74 $14.74 $14.11 3,028
2022-02-11 $15.67 $15.75 $15.02 $15.37 $14.71 11,139
2022-02-10 $16.34 $16.49 $16.34 $16.49 $15.79 403
2022-02-09 $15.96 $16.20 $15.96 $16.20 $15.51 1,193
2022-02-08 $16.05 $16.22 $16.05 $16.22 $15.53 3,303
2022-02-07 $17.09 $17.09 $17.09 $17.09 $16.36 1,109
2022-02-04 $16.59 $16.63 $16.59 $16.62 $15.91 821
2022-02-03 $16.85 $16.85 $16.85 $16.85 $16.13 415
2022-02-02 $16.80 $16.80 $16.80 $16.80 $16.08 1,085
2022-02-01 $16.81 $17.07 $16.81 $17.07 $16.34 2,284
2022-01-31 $16.72 $16.72 $16.72 $16.72 $16.00 187
2022-01-28 $16.55 $16.55 $16.55 $16.55 $15.84 179
2022-01-27 $17.00 $17.00 $16.58 $16.62 $15.90 659
2022-01-26 $16.18 $16.25 $15.94 $15.94 $15.26 1,700
2022-01-25 $16.35 $16.35 $16.35 $16.35 $15.65 197
2022-01-24 $16.16 $16.35 $16.16 $16.35 $15.65 950
2022-01-21 $17.86 $17.86 $17.74 $17.83 $17.06 1,306
2022-01-20 $18.84 $18.84 $18.84 $18.84 $18.03 103
2022-01-19 $18.86 $18.86 $18.84 $18.84 $18.03 409
2022-01-18 $18.40 $18.40 $18.24 $18.29 $17.51 1,054
2022-01-14 $19.52 $19.75 $19.52 $19.75 $18.90 739
2022-01-13 $19.55 $19.55 $19.44 $19.44 $18.61 237
2022-01-12 $19.30 $19.47 $19.30 $19.47 $18.63 389
2022-01-11 $19.11 $19.11 $19.11 $19.11 $18.29 66
2022-01-10 $19.11 $19.11 $19.11 $19.11 $18.29 332
2022-01-07 $19.58 $19.58 $19.58 $19.58 $18.74 220
2022-01-06 $18.98 $18.98 $18.98 $18.98 $18.17 40
2022-01-05 $18.98 $18.98 $18.98 $18.98 $18.17 0
2022-01-04 $19.00 $19.00 $18.98 $18.98 $18.17 1,146
2022-01-03 $18.79 $18.79 $18.79 $18.79 $17.99 142
2021-12-31 $18.71 $18.71 $18.71 $18.71 $17.91 38
2021-12-30 $18.71 $18.71 $18.71 $18.71 $17.91 593
2021-12-29 $18.77 $18.77 $18.77 $18.77 $17.97 4
2021-12-28 $18.77 $18.77 $18.77 $18.77 $17.97 156
2021-12-27 $18.77 $18.77 $18.77 $18.77 $17.97 2
2021-12-23 $18.77 $18.77 $18.77 $18.77 $17.97 353
2021-12-22 $18.54 $18.54 $18.54 $18.54 $17.75 451
2021-12-21 $18.45 $18.45 $18.40 $18.40 $17.61 1,667
2021-12-20 $18.22 $18.22 $18.22 $18.22 $17.44 432
2021-12-17 $18.56 $18.56 $18.38 $18.38 $17.59 301
2021-12-16 $18.61 $18.61 $18.61 $18.61 $17.81 0
2021-12-15 $18.61 $18.61 $18.61 $18.61 $17.81 1,316
2021-12-14 $18.90 $18.90 $18.90 $18.90 $18.09 173
2021-12-13 $18.90 $18.90 $18.90 $18.90 $18.09 0
2021-12-10 $18.81 $18.90 $18.79 $18.90 $18.09 7,316
2021-12-09 $18.71 $18.71 $18.60 $18.60 $17.80 1,618
2021-12-08 $18.61 $18.80 $18.61 $18.80 $17.99 765
2021-12-07 $18.76 $18.77 $18.76 $18.77 $17.96 1,409
2021-12-06 $18.85 $18.85 $18.85 $18.85 $18.04 18
2021-12-03 $18.78 $18.85 $18.78 $18.85 $18.04 339
2021-12-02 $19.05 $19.05 $19.05 $19.05 $18.23 649
2021-12-01 $18.50 $18.50 $18.50 $18.50 $17.70 239
2021-11-30 $18.50 $18.50 $18.50 $18.50 $17.70 469
2021-11-29 $19.41 $19.41 $19.41 $19.41 $18.57 1
2021-11-26 $19.41 $19.41 $19.41 $19.41 $18.57 86
2021-11-24 $19.41 $19.41 $19.41 $19.41 $18.57 693
2021-11-23 $19.52 $19.56 $19.50 $19.50 $18.66 2,271
2021-11-22 $19.61 $20.00 $19.61 $19.95 $19.10 1,012
2021-11-19 $19.21 $19.21 $19.21 $19.21 $18.39 142
2021-11-18 $19.36 $19.40 $19.36 $19.40 $18.57 637
2021-11-17 $19.34 $19.36 $19.30 $19.36 $18.53 2,081
2021-11-16 $18.99 $18.99 $18.99 $18.99 $18.17 855
2021-11-15 $19.11 $19.12 $19.11 $19.12 $18.30 514
2021-11-12 $19.27 $19.27 $19.27 $19.27 $18.44 927
2021-11-11 $19.26 $19.26 $19.18 $19.18 $18.36 270
2021-11-10 $19.61 $19.61 $19.61 $19.61 $18.77 45
2021-11-09 $19.59 $19.61 $19.59 $19.61 $18.77 1,077
2021-11-08 $19.37 $19.37 $19.37 $19.37 $18.54 86
2021-11-05 $19.37 $19.37 $19.37 $19.37 $18.54 23
2021-11-04 $19.27 $19.37 $19.22 $19.37 $18.54 2,679
2021-11-03 $18.76 $18.76 $18.76 $18.76 $17.96 2,699
2021-11-02 $18.79 $19.29 $18.79 $19.29 $18.13 4,351
2021-11-01 $18.76 $18.76 $18.76 $18.76 $17.63 272
2021-10-29 $18.69 $18.69 $18.69 $18.69 $17.56 263
2021-10-28 $18.88 $19.03 $18.88 $19.03 $17.88 645
2021-10-27 $18.98 $18.99 $18.98 $18.98 $17.84 961
2021-10-26 $18.85 $18.85 $18.78 $18.78 $17.64 822
2021-10-25 $18.70 $18.70 $18.70 $18.70 $17.57 444
2021-10-22 $18.42 $18.42 $18.42 $18.42 $17.31 244
2021-10-21 $18.23 $18.23 $18.23 $18.23 $17.13 80
2021-10-20 $18.08 $18.23 $18.08 $18.23 $17.13 406
2021-10-19 $18.45 $18.45 $18.45 $18.45 $17.34 192
2021-10-18 $18.21 $18.22 $18.21 $18.22 $17.12 591
2021-10-15 $18.42 $18.42 $18.36 $18.36 $17.25 947
2021-10-14 $18.18 $18.23 $18.18 $18.23 $17.13 376
2021-10-13 $18.05 $18.05 $18.04 $18.04 $16.95 563
2021-10-12 $17.74 $17.74 $17.74 $17.74 $16.67 1,114
2021-10-11 $17.80 $17.80 $17.77 $17.77 $16.70 1,411
2021-10-08 $17.92 $17.92 $17.92 $17.92 $16.84 253
2021-10-07 $17.44 $17.44 $17.44 $17.44 $16.39 54
2021-10-06 $17.44 $17.44 $17.44 $17.44 $16.39 168
2021-10-05 $17.87 $17.93 $17.87 $17.93 $16.85 19,848
2021-10-04 $18.02 $18.02 $18.02 $18.02 $16.93 164
2021-10-01 $17.89 $17.89 $17.78 $17.80 $16.73 1,399
2021-09-30 $17.87 $17.87 $17.86 $17.86 $16.78 1,006
2021-09-29 $17.99 $17.99 $17.99 $17.99 $16.91 272
2021-09-28 $18.04 $18.04 $17.85 $18.01 $16.92 1,417
2021-09-27 $18.40 $18.40 $18.30 $18.30 $17.20 266
2021-09-24 $18.50 $18.50 $18.50 $18.50 $17.39 100
2021-09-23 $18.57 $18.57 $18.57 $18.57 $17.45 409
2021-09-22 $18.23 $18.23 $18.23 $18.23 $17.13 202
2021-09-21 $18.23 $18.23 $18.23 $18.23 $17.13 549
2021-09-20 $18.00 $18.00 $18.00 $18.00 $16.92 157
2021-09-17 $18.08 $18.08 $18.08 $18.08 $16.99 317
2021-09-16 $18.32 $18.32 $18.32 $18.32 $17.22 100
2021-09-15 $18.24 $18.24 $18.24 $18.24 $17.14 97
2021-09-14 $18.39 $18.39 $18.24 $18.24 $17.14 343
2021-09-13 $18.81 $18.81 $18.81 $18.81 $17.67 212
2021-09-10 $18.81 $18.81 $18.81 $18.81 $17.67 150
2021-09-09 $18.81 $18.81 $18.81 $18.81 $17.67 661
2021-09-08 $19.12 $19.12 $19.12 $19.12 $17.97 110
2021-09-07 $19.12 $19.12 $19.12 $19.12 $17.97 50
2021-09-03 $19.16 $19.16 $19.12 $19.12 $17.97 1,164
2021-09-02 $19.23 $19.23 $19.23 $19.23 $18.07 259
2021-09-01 $19.00 $19.00 $19.00 $19.00 $17.85 226
2021-08-31 $19.01 $19.01 $18.95 $19.00 $17.85 501
2021-08-30 $19.23 $19.25 $19.23 $19.25 $18.09 734
2021-08-27 $18.95 $19.17 $18.95 $19.17 $18.01 1,210
2021-08-26 $18.89 $18.89 $18.89 $18.89 $17.75 704
2021-08-25 $18.90 $18.90 $18.90 $18.90 $17.76 194
2021-08-24 $18.77 $18.77 $18.77 $18.77 $17.64 15,153
2021-08-23 $18.78 $18.78 $18.78 $18.78 $17.65 109
2021-08-20 $18.71 $18.71 $18.71 $18.71 $17.58 0
2021-08-19 $18.90 $18.90 $18.71 $18.71 $17.58 482
2021-08-18 $19.42 $19.49 $19.31 $19.49 $18.32 18,156
2021-08-17 $19.53 $19.53 $19.53 $19.53 $18.35 32
2021-08-16 $19.53 $19.53 $19.53 $19.53 $18.35 22
2021-08-13 $19.53 $19.53 $19.53 $19.53 $18.35 94
2021-08-12 $19.53 $19.53 $19.53 $19.53 $18.35 25
2021-08-11 $19.53 $19.53 $19.53 $19.53 $18.35 166
2021-08-10 $19.38 $19.38 $19.38 $19.38 $18.21 204
2021-08-09 $19.47 $19.49 $19.47 $19.49 $18.31 740
2021-08-06 $19.59 $19.59 $19.59 $19.59 $18.40 382
2021-08-05 $20.01 $20.01 $20.01 $20.01 $18.80 17
2021-08-04 $20.01 $20.01 $20.01 $20.01 $18.80 156
2021-08-03 $19.99 $19.99 $19.89 $19.89 $18.69 358
2021-08-02 $21.19 $21.19 $21.07 $21.07 $19.80 488
2021-07-30 $21.00 $21.00 $21.00 $21.00 $19.73 135
2021-07-29 $20.99 $21.00 $20.99 $21.00 $19.73 572
2021-07-28 $20.46 $20.46 $20.46 $20.46 $19.23 191
2021-07-27 $20.46 $20.46 $20.46 $20.46 $19.23 129
2021-07-26 $20.60 $20.74 $20.54 $20.62 $19.38 886
2021-07-23 $20.57 $20.57 $20.57 $20.57 $19.33 100
2021-07-22 $20.40 $20.40 $20.40 $20.40 $19.17 138
2021-07-21 $20.55 $20.59 $20.55 $20.59 $19.35 564
2021-07-20 $20.19 $20.19 $20.19 $20.19 $18.97 626
2021-07-19 $20.08 $20.08 $20.08 $20.08 $18.87 106
2021-07-16 $20.50 $20.50 $20.50 $20.50 $19.26 201
2021-07-15 $20.69 $20.69 $20.69 $20.69 $19.44 231
2021-07-14 $20.89 $20.89 $20.89 $20.89 $19.63 103
2021-07-13 $20.86 $20.86 $20.86 $20.86 $19.60 681
2021-07-12 $20.81 $20.81 $20.81 $20.81 $19.56 24
2021-07-09 $20.76 $20.81 $20.76 $20.81 $19.56 501
2021-07-08 $20.38 $20.38 $20.38 $20.38 $19.15 0
2021-07-07 $20.38 $20.38 $20.38 $20.38 $19.15 241
2021-07-06 $20.36 $20.37 $20.36 $20.37 $19.14 923
2021-07-02 $20.29 $20.29 $20.29 $20.29 $19.07 623
2021-07-01 $20.19 $20.20 $20.19 $20.20 $18.98 358
2021-06-30 $20.14 $20.14 $20.07 $20.07 $18.86 3,737
2021-06-29 $20.25 $20.25 $20.19 $20.19 $18.97 1,212
2021-06-28 $20.17 $20.17 $20.17 $20.17 $18.95 245
2021-06-25 $20.31 $20.31 $20.31 $20.31 $19.09 534
2021-06-24 $20.16 $20.16 $20.16 $20.16 $18.95 382
2021-06-23 $20.51 $20.51 $20.51 $20.51 $19.27 217
2021-06-22 $20.16 $20.16 $20.16 $20.16 $18.95 6,073
2021-06-21 $20.16 $20.16 $20.16 $20.16 $18.95 198
2021-06-18 $19.69 $19.74 $19.69 $19.74 $18.55 503
2021-06-17 $20.03 $20.03 $20.03 $20.03 $18.82 14
2021-06-16 $20.25 $20.25 $20.03 $20.03 $18.82 813
2021-06-15 $20.37 $20.39 $20.35 $20.35 $19.12 1,599
2021-06-14 $20.47 $20.47 $20.47 $20.47 $19.24 40
2021-06-11 $20.41 $20.47 $20.41 $20.47 $19.24 649
2021-06-10 $20.29 $20.29 $20.29 $20.29 $19.06 305
2021-06-09 $20.44 $20.50 $20.37 $20.37 $19.14 1,866
2021-06-08 $20.40 $20.40 $20.40 $20.40 $19.17 40
2021-06-07 $20.40 $20.40 $20.40 $20.40 $19.17 14
2021-06-04 $20.40 $20.40 $20.40 $20.40 $19.17 36
2021-06-03 $20.37 $20.40 $20.37 $20.40 $19.17 369
2021-06-02 $20.38 $20.38 $20.38 $20.38 $19.15 165
2021-06-01 $19.73 $19.73 $19.73 $19.73 $18.54 141
2021-05-28 $19.73 $19.73 $19.73 $19.73 $18.54 0
2021-05-27 $19.73 $19.73 $19.73 $19.73 $18.54 4
2021-05-26 $19.73 $19.73 $19.73 $19.73 $18.54 408
2021-05-25 $19.85 $19.85 $19.85 $19.85 $18.65 745
2021-05-24 $19.37 $19.37 $19.37 $19.37 $18.20 15
2021-05-21 $19.37 $19.37 $19.37 $19.37 $18.20 0
2021-05-20 $19.37 $19.37 $19.37 $19.37 $18.20 22
2021-05-19 $19.17 $19.37 $19.17 $19.37 $18.20 1,953
2021-05-18 $19.62 $19.62 $19.62 $19.62 $18.44 200
2021-05-17 $19.54 $19.54 $19.54 $19.54 $18.36 455
2021-05-14 $19.46 $19.47 $19.46 $19.47 $18.30 2,219
2021-05-13 $19.15 $19.15 $19.15 $19.15 $18.00 329
2021-05-12 $19.07 $19.17 $19.07 $19.17 $18.01 416
2021-05-11 $19.34 $19.34 $19.34 $19.34 $18.17 343
2021-05-10 $19.83 $19.83 $19.79 $19.79 $18.59 339
2021-05-07 $19.66 $19.66 $19.66 $19.66 $18.48 1,648
2021-05-06 $19.38 $19.38 $19.38 $19.38 $18.21 105
2021-05-05 $18.88 $18.88 $18.88 $18.88 $17.74 430
2021-05-04 $18.54 $18.86 $18.54 $18.76 $17.62 1,657
2021-05-03 $18.66 $18.66 $18.57 $18.57 $17.45 609
2021-04-30 $18.65 $18.65 $18.56 $18.56 $17.44 379
2021-04-29 $18.92 $18.92 $18.92 $18.92 $17.78 83
2021-04-28 $18.92 $18.92 $18.92 $18.92 $17.78 180
2021-04-27 $19.09 $19.09 $19.09 $19.09 $17.94 42
2021-04-26 $19.14 $19.14 $19.09 $19.09 $17.94 806
2021-04-23 $18.91 $18.91 $18.91 $18.91 $17.77 181
2021-04-22 $18.93 $18.94 $18.71 $18.83 $17.70 6,167
2021-04-21 $18.55 $18.55 $18.55 $18.55 $17.43 92
2021-04-20 $18.70 $18.70 $18.55 $18.55 $17.43 584
2021-04-19 $18.85 $18.85 $18.85 $18.85 $17.71 392
2021-04-16 $18.50 $18.50 $18.50 $18.50 $17.39 28
2021-04-15 $18.50 $18.50 $18.50 $18.50 $17.39 211
2021-04-14 $18.40 $18.40 $18.40 $18.40 $17.29 15
2021-04-13 $18.59 $18.59 $18.40 $18.40 $17.29 2,023
2021-04-12 $18.38 $18.38 $18.38 $18.38 $17.27 182
2021-04-09 $18.36 $18.36 $18.36 $18.36 $17.25 100
2021-04-08 $18.47 $18.56 $18.47 $18.56 $17.44 1,618
2021-04-07 $18.61 $18.61 $18.61 $18.61 $17.49 844
2021-04-06 $18.41 $18.41 $18.36 $18.36 $17.25 2,037
2021-04-05 $18.53 $18.53 $18.53 $18.53 $17.41 337
2021-04-01 $18.18 $18.18 $18.18 $18.18 $17.08 518
2021-03-31 $18.88 $18.88 $18.88 $18.88 $17.74 221
2021-03-30 $18.67 $18.91 $18.67 $18.88 $17.40 784
2021-03-29 $17.68 $17.68 $17.68 $17.68 $16.30 63
2021-03-26 $17.65 $17.68 $17.60 $17.68 $16.30 960
2021-03-25 $17.58 $17.58 $17.58 $17.58 $16.20 268
2021-03-24 $17.53 $17.55 $17.44 $17.44 $16.08 623
2021-03-23 $17.71 $17.71 $17.71 $17.71 $16.33 202
2021-03-22 $17.82 $17.82 $17.82 $17.82 $16.42 54
2021-03-19 $17.90 $17.90 $17.78 $17.82 $16.42 2,760
2021-03-18 $18.15 $18.23 $18.13 $18.23 $16.80 641
2021-03-17 $18.26 $18.26 $18.21 $18.21 $16.79 1,161
2021-03-16 $18.16 $18.16 $18.16 $18.16 $16.74 182
2021-03-15 $18.51 $18.51 $18.51 $18.51 $17.06 445
2021-03-12 $18.64 $18.64 $18.64 $18.64 $17.19 339
2021-03-11 $18.68 $18.83 $18.68 $18.83 $17.36 564
2021-03-10 $18.59 $18.59 $18.59 $18.59 $17.14 120
2021-03-09 $18.50 $18.50 $18.50 $18.50 $17.06 223
2021-03-08 $18.92 $18.92 $18.81 $18.81 $17.34 652
2021-03-05 $18.00 $18.00 $18.00 $18.00 $16.59 173
2021-03-04 $18.04 $18.04 $18.04 $18.04 $16.63 339
2021-03-03 $18.39 $18.42 $18.35 $18.42 $16.98 1,481
2021-03-02 $18.10 $18.10 $18.10 $18.10 $16.69 112
2021-03-01 $18.12 $18.12 $18.12 $18.12 $16.71 828
2021-02-26 $17.97 $17.97 $17.97 $17.97 $16.57 7,248
2021-02-25 $18.12 $18.12 $17.97 $18.03 $16.62 263
2021-02-24 $18.03 $18.03 $18.03 $18.03 $16.62 263
2021-02-23 $17.60 $17.60 $17.60 $17.60 $16.23 1,152
2021-02-22 $18.01 $18.07 $18.01 $18.07 $16.66 637
2021-02-19 $17.84 $17.84 $17.84 $17.84 $16.45 101
2021-02-18 $17.55 $17.55 $17.38 $17.38 $16.02 488
2021-02-17 $17.21 $17.33 $17.21 $17.33 $15.98 3,423
2021-02-16 $18.08 $18.08 $18.08 $18.08 $16.67 28
2021-02-12 $18.08 $18.08 $18.08 $18.08 $16.67 279
2021-02-11 $17.91 $17.91 $17.91 $17.91 $16.51 0
2021-02-10 $17.99 $17.99 $17.91 $17.91 $16.51 605
2021-02-09 $18.54 $18.58 $18.52 $18.58 $17.13 1,543
2021-02-08 $19.66 $19.66 $19.47 $19.47 $17.95 741
2021-02-05 $19.36 $19.44 $19.36 $19.44 $17.92 469
2021-02-04 $19.35 $19.37 $19.35 $19.37 $17.85 269
2021-02-03 $18.99 $18.99 $18.91 $18.91 $17.43 607
2021-02-02 $18.67 $18.74 $18.67 $18.74 $17.28 1,807
2021-02-01 $18.66 $18.72 $18.66 $18.72 $17.25 1,730
2021-01-29 $18.26 $18.26 $18.13 $18.13 $16.72 1,088
2021-01-28 $18.30 $18.32 $18.29 $18.29 $16.86 809
2021-01-27 $18.47 $18.47 $18.24 $18.25 $16.83 5,715
2021-01-26 $18.18 $18.18 $18.18 $18.18 $16.76 37
2021-01-25 $18.25 $18.29 $18.18 $18.18 $16.76 2,200
2021-01-22 $18.78 $18.78 $18.76 $18.76 $17.30 372
2021-01-21 $18.77 $18.95 $18.77 $18.95 $17.47 554
2021-01-20 $18.29 $18.29 $18.29 $18.29 $16.86 260
2021-01-19 $18.36 $18.36 $18.21 $18.30 $16.87 649
2021-01-15 $18.13 $18.13 $18.13 $18.13 $16.72 719
2021-01-14 $18.44 $18.56 $18.44 $18.56 $17.11 1,458
2021-01-13 $18.35 $18.35 $18.35 $18.35 $16.91 32
2021-01-12 $18.33 $18.35 $18.33 $18.35 $16.92 628
2021-01-11 $17.82 $17.82 $17.82 $17.82 $16.43 174
2021-01-08 $17.82 $17.82 $17.82 $17.82 $16.43 359
2021-01-07 $17.33 $17.33 $17.33 $17.33 $15.97 8,140
2021-01-06 $17.60 $17.86 $17.60 $17.78 $16.39 1,379
2021-01-05 $17.36 $17.36 $17.31 $17.31 $15.96 354
2021-01-04 $17.56 $17.56 $17.55 $17.55 $16.18 2,523
2020-12-31 $17.60 $17.60 $17.60 $17.60 $16.23 177
2020-12-30 $17.68 $17.68 $17.68 $17.68 $16.30 264
2020-12-29 $17.65 $17.65 $17.65 $17.65 $16.27 155
2020-12-28 $17.52 $17.52 $17.52 $17.52 $16.15 13
2020-12-24 $17.53 $17.53 $17.53 $17.53 $16.16 586
2020-12-23 $17.38 $17.38 $17.38 $17.38 $16.02 81
2020-12-22 $17.36 $17.38 $17.27 $17.38 $16.02 653
2020-12-21 $17.50 $17.50 $17.47 $17.47 $16.11 402
2020-12-18 $17.83 $17.95 $17.83 $17.95 $16.54 1,044
2020-12-17 $18.27 $18.27 $18.27 $18.27 $16.84 19
2020-12-16 $18.27 $18.27 $18.27 $18.27 $16.84 1,095
2020-12-15 $18.37 $18.37 $18.37 $18.37 $16.93 428
2020-12-14 $18.28 $18.28 $18.23 $18.26 $16.84 705
2020-12-11 $18.03 $18.03 $18.03 $18.03 $16.62 13
2020-12-10 $18.03 $18.03 $18.03 $18.03 $16.62 0
2020-12-09 $18.03 $18.03 $18.03 $18.03 $16.62 133
2020-12-08 $18.50 $18.50 $18.50 $18.50 $17.06 38
2020-12-07 $18.50 $18.50 $18.50 $18.50 $17.06 258
2020-12-04 $18.55 $18.55 $18.55 $18.55 $17.10 35
2020-12-03 $18.60 $18.60 $18.55 $18.55 $17.10 9,320
2020-12-02 $18.20 $18.34 $18.20 $18.34 $16.91 315
2020-12-01 $17.90 $17.90 $17.90 $17.90 $16.50 100
2020-11-30 $17.50 $17.58 $17.47 $17.47 $16.11 9,974
2020-11-27 $17.65 $17.65 $17.65 $17.65 $16.28 2
2020-11-25 $17.65 $17.65 $17.65 $17.65 $16.28 70
2020-11-24 $17.53 $17.65 $17.53 $17.65 $16.27 3,563
2020-11-23 $17.38 $17.42 $17.38 $17.42 $16.06 935
2020-11-20 $17.35 $17.35 $17.30 $17.30 $15.95 361
2020-11-19 $17.00 $17.00 $17.00 $17.00 $15.67 121
2020-11-18 $17.10 $17.10 $16.95 $16.95 $15.63 1,100
2020-11-17 $16.92 $17.00 $16.92 $17.00 $15.67 1,185
2020-11-16 $17.02 $17.03 $17.02 $17.03 $15.70 4,083
2020-11-13 $16.49 $16.49 $16.49 $16.49 $15.20 302
2020-11-12 $16.36 $16.59 $16.36 $16.46 $15.17 7,312
2020-11-11 $16.71 $16.71 $16.71 $16.71 $15.41 173
2020-11-10 $16.71 $16.71 $16.56 $16.62 $15.32 4,967
2020-11-09 $16.80 $16.85 $16.55 $16.55 $15.26 1,688
2020-11-06 $16.19 $16.35 $16.19 $16.35 $15.07 1,116
2020-11-05 $15.81 $16.05 $15.81 $15.96 $14.71 2,199
2020-11-04 $15.85 $15.93 $15.73 $15.87 $14.45 1,110
2020-11-03 $15.58 $15.84 $15.58 $15.64 $14.24 1,458
2020-11-02 $15.46 $15.46 $15.46 $15.46 $14.07 48
2020-10-30 $15.50 $15.50 $15.28 $15.46 $14.07 3,489
2020-10-29 $15.55 $15.65 $14.90 $15.25 $13.88 6,417
2020-10-28 $15.73 $15.94 $15.65 $15.94 $14.51 122,297
2020-10-27 $16.51 $16.51 $16.20 $16.20 $14.74 3,399
2020-10-26 $15.87 $15.87 $15.71 $15.76 $14.34 1,122
2020-10-23 $15.84 $15.90 $15.84 $15.90 $14.47 676
2020-10-22 $15.23 $15.23 $15.23 $15.23 $13.86 290
2020-10-21 $15.09 $15.10 $15.04 $15.04 $13.69 2,470
2020-10-20 $15.13 $15.13 $15.04 $15.04 $13.69 1,997
2020-10-19 $14.80 $14.80 $14.70 $14.70 $13.38 4,103
2020-10-16 $14.46 $14.46 $14.46 $14.46 $13.16 0
2020-10-15 $14.44 $14.47 $14.44 $14.46 $13.16 2,791
2020-10-14 $14.70 $14.70 $14.70 $14.70 $13.38 738
2020-10-13 $14.65 $14.68 $14.64 $14.64 $13.33 13,278
2020-10-12 $14.87 $14.87 $14.87 $14.87 $13.53 20
2020-10-09 $14.75 $14.89 $14.75 $14.87 $13.53 1,983
2020-10-08 $15.05 $15.06 $15.02 $15.02 $13.67 1,068
2020-10-07 $14.90 $14.90 $14.90 $14.90 $13.56 302
2020-10-06 $15.23 $15.25 $15.06 $15.06 $13.71 11,211
2020-10-05 $15.25 $15.25 $15.25 $15.25 $13.88 175
2020-10-02 $15.00 $15.00 $14.95 $14.96 $13.62 6,584
2020-10-01 $14.67 $14.74 $14.67 $14.73 $13.40 11,444
2020-09-30 $14.13 $14.13 $14.03 $14.05 $12.79 4,301
2020-09-29 $14.03 $14.06 $14.01 $14.03 $12.77 26,607
2020-09-28 $13.83 $13.83 $13.73 $13.73 $12.50 1,488
2020-09-25 $13.22 $13.22 $13.20 $13.20 $12.01 689
2020-09-24 $13.30 $13.30 $13.30 $13.30 $12.11 124
2020-09-23 $13.41 $13.41 $13.30 $13.30 $12.11 1,436
2020-09-22 $13.53 $13.53 $13.53 $13.53 $12.31 1,043
2020-09-21 $13.54 $13.66 $13.54 $13.66 $12.43 1,788
2020-09-18 $14.38 $14.38 $14.38 $14.38 $13.08 171
2020-09-17 $14.38 $14.38 $14.38 $14.38 $13.08 135
2020-09-16 $14.30 $14.30 $14.30 $14.30 $13.02 791
2020-09-15 $14.39 $14.39 $14.31 $14.31 $13.02 501
2020-09-14 $14.53 $14.54 $14.53 $14.54 $13.24 608
2020-09-11 $14.67 $14.67 $14.67 $14.67 $13.35 126
2020-09-10 $14.40 $14.40 $14.40 $14.40 $13.11 700
2020-09-09 $14.44 $14.57 $14.44 $14.55 $13.24 2,153
2020-09-08 $13.97 $13.97 $13.97 $13.97 $12.72 143
2020-09-04 $13.85 $13.92 $13.85 $13.91 $12.66 744
2020-09-03 $13.75 $13.75 $13.71 $13.73 $12.50 3,996
2020-09-02 $13.84 $13.94 $13.84 $13.94 $12.69 576
2020-09-01 $13.82 $13.82 $13.82 $13.82 $12.58 422
2020-08-31 $13.91 $13.91 $13.91 $13.91 $12.66 144
2020-08-28 $14.03 $14.03 $14.03 $14.03 $12.77 170
2020-08-27 $13.90 $13.91 $13.90 $13.91 $12.66 2,466
2020-08-26 $13.92 $13.92 $13.92 $13.92 $12.67 2,064
2020-08-25 $13.82 $13.82 $13.76 $13.76 $12.52 697
2020-08-24 $13.78 $13.78 $13.78 $13.78 $12.54 500
2020-08-21 $13.54 $13.54 $13.54 $13.54 $12.32 329
2020-08-20 $13.74 $13.75 $13.74 $13.75 $12.51 458
2020-08-19 $13.97 $13.97 $13.97 $13.97 $12.71 54
2020-08-18 $13.92 $13.97 $13.92 $13.97 $12.71 509
2020-08-17 $13.60 $13.60 $13.60 $13.60 $12.38 14
2020-08-14 $13.59 $13.60 $13.59 $13.60 $12.38 4,549
2020-08-13 $13.50 $13.53 $13.50 $13.53 $12.31 537
2020-08-12 $13.50 $13.50 $13.50 $13.50 $12.29 126
2020-08-11 $13.61 $13.63 $13.50 $13.50 $12.29 2,566
2020-08-10 $13.23 $13.23 $13.23 $13.23 $12.04 104
2020-08-07 $12.90 $12.90 $12.84 $12.88 $11.72 658
2020-08-06 $13.18 $13.18 $13.18 $13.18 $11.99 47
2020-08-05 $13.31 $13.31 $13.18 $13.18 $11.99 1,290
2020-08-04 $12.36 $12.49 $12.36 $12.49 $11.37 5,425
2020-08-03 $11.79 $11.79 $11.79 $11.79 $10.73 62
2020-07-31 $11.90 $11.90 $11.79 $11.79 $10.73 428
2020-07-30 $12.04 $12.38 $12.03 $12.38 $11.26 5,618
2020-07-29 $12.07 $12.07 $12.05 $12.05 $10.97 2,029
2020-07-28 $11.85 $11.90 $11.84 $11.90 $10.83 2,509
2020-07-27 $11.67 $11.68 $11.66 $11.66 $10.61 13,693
2020-07-24 $11.50 $11.52 $11.43 $11.47 $10.44 12,691
2020-07-23 $11.67 $11.67 $11.67 $11.67 $10.62 297
2020-07-22 $11.77 $11.77 $11.69 $11.69 $10.64 797
2020-07-21 $11.60 $11.63 $11.58 $11.58 $10.54 1,393
2020-07-20 $11.22 $11.23 $11.22 $11.23 $10.22 3,173
2020-07-17 $11.18 $11.20 $11.18 $11.20 $10.19 1,443
2020-07-16 $11.03 $11.04 $10.98 $10.99 $10.00 3,416
2020-07-15 $11.00 $11.03 $11.00 $11.03 $10.04 473
2020-07-14 $10.90 $11.03 $10.88 $11.02 $10.03 5,084
2020-07-13 $11.10 $11.10 $10.79 $10.79 $9.82 2,485
2020-07-10 $10.90 $10.90 $10.80 $10.86 $9.88 2,036
2020-07-09 $10.91 $10.91 $10.84 $10.87 $9.89 1,753
2020-07-08 $11.02 $11.02 $10.92 $10.97 $9.98 1,834
2020-07-07 $11.34 $11.36 $11.27 $11.28 $10.27 2,250
2020-07-06 $11.54 $11.54 $11.49 $11.49 $10.46 1,270
2020-07-02 $11.12 $11.19 $11.09 $11.09 $10.09 5,408
2020-07-01 $10.93 $10.98 $10.90 $10.98 $9.99 3,274
2020-06-30 $10.82 $10.88 $10.82 $10.87 $9.89 3,363
2020-06-29 $11.18 $11.18 $11.18 $11.18 $10.18 132
2020-06-26 $11.18 $11.18 $11.16 $11.18 $10.18 1,841
2020-06-25 $11.29 $11.33 $11.28 $11.31 $10.29 3,816
2020-06-24 $11.28 $11.32 $11.25 $11.30 $10.29 1,749
2020-06-23 $11.61 $11.64 $11.58 $11.58 $10.54 4,195
2020-06-22 $11.10 $11.10 $11.03 $11.05 $10.06 1,764
2020-06-19 $10.85 $11.00 $10.80 $10.80 $9.83 3,789
2020-06-18 $10.83 $10.86 $10.82 $10.83 $9.86 3,425
2020-06-17 $11.21 $11.31 $11.21 $11.31 $10.29 3,984
2020-06-16 $11.33 $11.49 $11.32 $11.43 $10.40 14,911
2020-06-15 $11.30 $11.66 $11.28 $11.58 $10.54 11,382
2020-06-12 $11.58 $11.58 $11.47 $11.57 $10.53 5,298
2020-06-11 $11.58 $11.62 $11.23 $11.23 $10.22 7,834
2020-06-10 $12.47 $12.54 $12.45 $12.54 $11.41 2,783
2020-06-09 $12.96 $12.96 $12.83 $12.89 $11.73 9,939
2020-06-08 $12.94 $13.00 $12.84 $12.94 $11.78 4,686
2020-06-05 $12.76 $12.76 $12.60 $12.60 $11.47 1,801
2020-06-04 $12.37 $12.46 $12.36 $12.36 $11.25 1,146
2020-06-03 $12.18 $12.18 $12.18 $12.18 $11.09 443
2020-06-02 $11.78 $11.78 $11.64 $11.66 $10.61 9,707
2020-06-01 $11.48 $11.69 $11.47 $11.69 $10.64 1,317
2020-05-29 $11.50 $11.59 $11.42 $11.56 $10.52 30,084
2020-05-28 $12.10 $12.31 $12.04 $12.21 $11.11 5,025
2020-05-27 $11.93 $12.00 $11.80 $12.00 $10.92 20,682
2020-05-26 $10.26 $10.32 $10.19 $10.30 $9.37 7,176
2020-05-22 $9.62 $9.75 $9.60 $9.74 $8.87 21,101
2020-05-21 $9.48 $9.48 $9.38 $9.40 $8.56 26,726
2020-05-20 $9.51 $9.55 $9.47 $9.50 $8.65 23,797
2020-05-19 $9.43 $9.60 $9.43 $9.50 $8.65 74,787
2020-05-18 $9.49 $9.62 $9.42 $9.57 $8.71 20,135
2020-05-15 $9.12 $9.17 $9.11 $9.15 $8.33 35,568
2020-05-14 $8.90 $9.14 $8.82 $9.14 $8.32 17,086
2020-05-13 $9.59 $9.59 $9.21 $9.28 $8.45 22,787
2020-05-12 $9.98 $10.01 $9.84 $9.86 $8.97 41,284
2020-05-11 $9.88 $9.97 $9.87 $9.97 $9.07 14,320
2020-05-08 $10.20 $10.32 $10.18 $10.32 $9.39 9,444
2020-05-07 $10.10 $10.13 $10.01 $10.05 $9.15 40,663
2020-05-06 $9.93 $9.94 $9.85 $9.85 $8.97 39,537
2020-05-05 $10.05 $10.06 $9.90 $9.92 $9.03 56,783
2020-05-04 $10.01 $10.08 $10.00 $10.05 $9.15 17,056
2020-05-01 $10.44 $10.46 $10.30 $10.36 $9.43 12,838
2020-04-30 $10.55 $10.68 $10.49 $10.58 $9.63 18,290
2020-04-29 $10.74 $10.81 $10.74 $10.80 $9.83 8,531
2020-04-28 $10.22 $10.25 $10.08 $10.12 $9.21 17,349
2020-04-27 $9.57 $9.84 $9.57 $9.77 $8.89 24,327
2020-04-24 $9.70 $9.70 $9.48 $9.63 $8.77 11,907
2020-04-23 $9.85 $9.85 $9.61 $9.68 $8.81 12,867
2020-04-22 $9.82 $9.99 $9.78 $9.89 $9.00 13,633
2020-04-21 $9.84 $9.95 $9.82 $9.87 $8.98 41,378
2020-04-20 $10.35 $10.44 $10.24 $10.24 $9.32 24,158
2020-04-17 $10.28 $10.43 $10.26 $10.41 $9.47 18,584
2020-04-16 $9.83 $9.83 $9.67 $9.72 $8.85 37,814
2020-04-15 $10.19 $10.19 $9.88 $9.99 $9.09 24,584
2020-04-14 $10.70 $10.70 $10.52 $10.66 $9.70 104,831
2020-04-13 $10.67 $10.94 $10.58 $10.69 $9.73 18,426
2020-04-09 $10.85 $10.91 $10.72 $10.82 $9.85 29,005
2020-04-08 $10.53 $10.65 $10.47 $10.65 $9.69 46,980
2020-04-07 $10.53 $10.53 $10.30 $10.52 $9.58 98,606
2020-04-06 $9.83 $9.95 $9.76 $9.91 $9.02 84,477
2020-04-03 $10.29 $10.36 $9.56 $9.66 $8.79 40,177
2020-04-02 $10.77 $11.20 $10.30 $10.41 $9.12 40,714
2020-04-01 $10.56 $10.66 $10.28 $10.48 $9.18 18,720
2020-03-31 $11.92 $12.19 $11.71 $11.90 $10.42 58,663
2020-03-30 $9.99 $10.45 $9.99 $10.32 $9.04 94,800
2020-03-27 $9.44 $9.72 $9.33 $9.57 $8.38 32,749
2020-03-26 $9.74 $10.06 $9.74 $10.06 $8.81 26,708
2020-03-25 $10.11 $10.41 $10.06 $10.29 $9.01 37,590
2020-03-24 $9.32 $9.75 $9.32 $9.63 $8.44 66,171
2020-03-23 $9.04 $9.31 $8.96 $9.05 $7.93 35,411
2020-03-20 $9.54 $9.77 $9.16 $9.23 $8.09 28,692
2020-03-19 $9.14 $9.54 $9.07 $9.08 $7.95 74,535
2020-03-18 $9.50 $9.75 $9.33 $9.38 $8.22 33,191
2020-03-17 $9.79 $10.30 $9.27 $9.80 $8.58 120,239
2020-03-16 $9.98 $10.28 $9.48 $9.54 $8.36 71,874
2020-03-13 $10.55 $10.90 $10.28 $10.90 $9.55 54,508
2020-03-12 $10.39 $10.39 $9.65 $9.78 $8.57 49,265
2020-03-11 $11.70 $11.70 $11.31 $11.51 $10.08 30,444
2020-03-10 $12.24 $12.24 $11.52 $11.84 $10.37 59,362
2020-03-09 $12.36 $12.39 $11.84 $11.89 $10.42 46,010
2020-03-06 $13.12 $13.33 $13.11 $13.28 $11.63 29,888
2020-03-05 $13.06 $13.36 $13.02 $13.09 $11.47 24,135
2020-03-04 $13.14 $13.27 $13.02 $13.22 $11.58 20,858
2020-03-03 $13.54 $13.67 $13.45 $13.53 $11.85 70,491
2020-03-02 $12.93 $13.19 $12.92 $13.19 $11.55 30,921
2020-02-28 $12.83 $13.18 $12.77 $13.07 $11.45 60,101
2020-02-27 $13.65 $13.90 $13.58 $13.59 $11.90 33,613
2020-02-26 $13.95 $13.95 $13.72 $13.72 $12.02 26,957
2020-02-25 $13.57 $13.57 $13.33 $13.42 $11.76 24,255
2020-02-24 $13.83 $14.01 $13.78 $13.78 $12.07 8,717
2020-02-21 $14.43 $14.47 $14.41 $14.47 $12.68 11,124
2020-02-20 $14.54 $14.57 $14.52 $14.55 $12.75 9,542
2020-02-19 $14.37 $14.50 $14.35 $14.50 $12.70 19,611
2020-02-18 $14.38 $14.38 $14.29 $14.34 $12.56 12,550
2020-02-14 $14.71 $14.74 $14.69 $14.69 $12.87 11,755
2020-02-13 $14.54 $14.74 $14.54 $14.69 $12.87 22,086
2020-02-12 $14.44 $14.46 $14.40 $14.44 $12.65 29,291
2020-02-11 $14.27 $14.39 $14.27 $14.30 $12.53 8,445
2020-02-10 $14.44 $14.52 $14.28 $14.36 $12.58 8,937
2020-02-07 $13.67 $13.82 $13.64 $13.64 $11.95 5,566
2020-02-06 $13.70 $13.89 $13.70 $13.77 $12.06 25,941
2020-02-05 $13.30 $13.59 $13.24 $13.52 $11.84 47,027
2020-02-04 $13.51 $13.53 $13.44 $13.49 $11.82 40,738
2020-02-03 $13.25 $13.46 $13.25 $13.40 $11.74 18,534
2020-01-31 $13.25 $13.41 $13.25 $13.35 $11.69 16,644
2020-01-30 $13.29 $13.38 $13.21 $13.30 $11.65 25,413
2020-01-29 $12.77 $12.79 $12.59 $12.59 $11.03 49,887
2020-01-28 $12.78 $12.81 $12.71 $12.81 $11.22 38,069
2020-01-27 $12.49 $12.49 $12.37 $12.37 $10.84 7,576
2020-01-24 $12.69 $12.95 $12.69 $12.73 $11.15 25,795
2020-01-23 $13.86 $13.99 $13.81 $13.95 $12.22 6,719
2020-01-22 $14.28 $14.28 $14.14 $14.16 $12.40 12,243
2020-01-21 $14.81 $14.81 $14.55 $14.55 $12.75 14,594
2020-01-17 $14.91 $14.96 $14.91 $14.96 $13.10 6,453
2020-01-16 $14.90 $14.94 $14.85 $14.93 $13.08 6,916
2020-01-15 $14.90 $15.01 $14.90 $14.93 $13.08 29,632
2020-01-14 $14.81 $15.15 $14.81 $15.14 $13.26 10,352
2020-01-13 $14.59 $14.75 $14.59 $14.75 $12.92 3,701
2020-01-10 $14.67 $14.67 $14.56 $14.60 $12.79 9,097
2020-01-09 $14.30 $14.33 $14.28 $14.33 $12.55 3,780
2020-01-08 $14.23 $14.30 $14.22 $14.22 $12.46 5,589
2020-01-07 $14.20 $14.23 $14.14 $14.19 $12.43 7,224
2020-01-06 $14.16 $14.35 $14.12 $14.35 $12.57 4,519
2020-01-03 $14.25 $14.33 $14.18 $14.25 $12.48 2,456
2020-01-02 $14.39 $14.40 $14.32 $14.38 $12.60 7,585
2019-12-31 $14.35 $14.36 $14.28 $14.31 $12.54 2,201
2019-12-30 $14.25 $14.33 $14.25 $14.27 $12.50 7,511
2019-12-27 $14.25 $14.25 $14.21 $14.21 $12.45 7,915
2019-12-26 $14.23 $14.34 $14.12 $14.23 $12.46 4,567
2019-12-24 $14.23 $14.34 $14.23 $14.23 $12.46 3,417
2019-12-23 $14.16 $14.27 $14.16 $14.27 $12.50 8,690
2019-12-20 $14.11 $14.13 $14.06 $14.13 $12.38 4,729
2019-12-19 $14.22 $14.33 $14.22 $14.32 $12.54 3,913
2019-12-18 $14.14 $14.16 $14.14 $14.14 $12.39 3,878
2019-12-17 $14.21 $14.24 $14.12 $14.13 $12.38 11,230
2019-12-16 $14.10 $14.19 $14.10 $14.17 $12.41 6,301
2019-12-13 $13.72 $13.84 $13.72 $13.81 $12.10 12,436
2019-12-12 $13.73 $13.74 $13.60 $13.66 $11.97 23,692
2019-12-11 $13.62 $13.62 $13.56 $13.56 $11.88 10,147
2019-12-10 $13.20 $13.42 $13.20 $13.38 $11.72 17,671
2019-12-09 $13.27 $13.29 $13.22 $13.24 $11.60 20,694
2019-12-06 $13.40 $13.40 $13.26 $13.37 $11.71 9,494
2019-12-05 $13.28 $13.28 $13.12 $13.28 $11.63 17,350
2019-12-04 $13.27 $13.27 $13.16 $13.22 $11.58 24,078
2019-12-03 $13.23 $13.29 $13.10 $13.19 $11.55 20,496
2019-12-02 $13.32 $13.45 $13.30 $13.33 $11.68 58,332
2019-11-29 $13.67 $13.67 $13.48 $13.48 $11.81 2,179
2019-11-27 $14.26 $14.32 $14.26 $14.29 $12.52 861
2019-11-26 $14.27 $14.43 $14.24 $14.42 $12.63 15,239
2019-11-25 $14.48 $14.52 $14.46 $14.52 $12.72 4,676
2019-11-22 $14.40 $14.45 $14.35 $14.43 $12.64 8,233
2019-11-21 $14.31 $14.42 $14.30 $14.40 $12.61 7,294
2019-11-20 $14.37 $14.38 $14.32 $14.37 $12.59 5,653
2019-11-19 $14.71 $14.71 $14.50 $14.57 $12.76 7,883
2019-11-18 $14.42 $14.43 $14.31 $14.42 $12.63 4,375
2019-11-15 $14.49 $14.49 $14.45 $14.47 $12.68 3,857
2019-11-14 $14.53 $14.53 $14.44 $14.46 $12.67 9,210
2019-11-13 $14.82 $14.82 $14.74 $14.75 $12.92 4,319
2019-11-12 $14.99 $15.05 $14.99 $15.01 $13.15 3,396
2019-11-11 $15.07 $15.16 $15.07 $15.16 $13.28 2,143
2019-11-08 $15.08 $15.18 $15.08 $15.14 $13.26 3,920
2019-11-07 $15.00 $15.10 $14.97 $15.04 $13.17 3,040
2019-11-06 $14.84 $14.92 $14.79 $14.79 $12.96 5,168
2019-11-05 $14.85 $15.01 $14.85 $15.01 $13.15 5,031
2019-11-04 $14.74 $14.80 $14.73 $14.73 $12.90 2,820
2019-11-01 $14.25 $14.44 $14.25 $14.42 $12.63 4,527
2019-10-31 $14.25 $14.28 $14.11 $14.23 $12.46 4,542
2019-10-30 $14.74 $14.83 $14.29 $14.43 $12.64 6,864
2019-10-29 $15.42 $15.42 $15.20 $15.20 $13.31 13,249
2019-10-28 $15.12 $15.12 $15.06 $15.08 $13.21 11,598
2019-10-25 $14.80 $14.92 $14.80 $14.91 $13.06 3,385
2019-10-24 $15.04 $15.04 $14.73 $14.78 $12.95 2,949
2019-10-23 $15.28 $15.28 $14.62 $14.90 $13.05 14,710
2019-10-22 $15.88 $15.88 $15.47 $15.47 $13.55 11,987
2019-10-21 $15.88 $15.95 $15.81 $15.92 $13.95 17,119
2019-10-18 $15.80 $15.81 $15.80 $15.81 $13.85 643
2019-10-17 $15.60 $15.68 $15.60 $15.68 $13.74 1,370
2019-10-16 $15.34 $15.34 $15.34 $15.34 $13.44 704
2019-10-15 $15.11 $15.33 $15.11 $15.27 $13.38 3,458
2019-10-14 $14.95 $15.17 $14.95 $15.14 $13.26 1,249
2019-10-11 $14.88 $15.00 $14.88 $15.00 $13.14 1,486
2019-10-10 $14.18 $14.35 $14.17 $14.35 $12.57 21,444
2019-10-09 $13.93 $14.05 $13.85 $13.85 $12.13 5,347
2019-10-08 $13.68 $13.85 $13.61 $13.65 $11.96 18,461
2019-10-07 $13.72 $13.95 $13.71 $13.84 $12.12 6,574
2019-10-04 $13.49 $13.59 $13.49 $13.50 $11.83 10,636
2019-10-03 $13.69 $13.85 $13.60 $13.62 $11.93 30,522
2019-10-02 $13.88 $14.00 $13.80 $13.90 $12.18 3,216
2019-10-01 $14.19 $14.19 $13.96 $13.97 $12.24 15,644
2019-09-30 $14.05 $14.10 $13.97 $14.10 $12.35 3,905
2019-09-27 $13.94 $13.98 $13.84 $13.98 $12.25 3,063
2019-09-26 $13.79 $13.89 $13.62 $13.74 $12.04 29,865
2019-09-25 $13.63 $13.68 $13.55 $13.68 $11.98 8,095
2019-09-24 $13.55 $13.67 $13.40 $13.47 $11.80 28,470
2019-09-23 $13.40 $13.50 $13.27 $13.40 $11.74 4,589
2019-09-20 $13.65 $13.85 $13.61 $13.73 $12.03 11,626
2019-09-19 $14.34 $14.34 $14.03 $14.03 $12.29 4,682
2019-09-18 $14.67 $14.86 $14.61 $14.74 $12.91 3,681
2019-09-17 $14.68 $14.85 $14.66 $14.85 $13.01 5,956
2019-09-16 $15.13 $15.13 $14.92 $15.05 $13.18 2,747
2019-09-13 $14.96 $15.11 $14.81 $15.07 $13.20 3,386
2019-09-12 $14.15 $14.80 $14.15 $14.63 $12.82 4,327
2019-09-11 $14.04 $14.15 $13.95 $14.05 $12.31 2,984
2019-09-10 $14.12 $14.12 $13.85 $13.85 $12.13 57,438
2019-09-09 $14.16 $14.34 $14.15 $14.21 $12.45 6,810
2019-09-06 $14.08 $14.14 $14.05 $14.05 $12.31 3,324
2019-09-05 $13.92 $14.02 $13.90 $13.97 $12.24 33,929
2019-09-04 $13.68 $13.71 $13.53 $13.53 $11.85 75,459
2019-09-03 $13.39 $13.45 $13.23 $13.25 $11.61 2,496
2019-08-30 $13.70 $13.75 $13.61 $13.69 $11.99 4,916
2019-08-29 $13.62 $13.70 $13.60 $13.65 $11.96 10,693
2019-08-28 $13.72 $13.72 $13.46 $13.58 $11.90 3,675
2019-08-27 $14.23 $14.32 $14.07 $14.13 $12.38 23,400
2019-08-26 $14.16 $14.18 $14.08 $14.18 $12.42 6,891
2019-08-23 $14.35 $14.35 $14.20 $14.20 $12.44 2,490
2019-08-22 $14.50 $14.53 $14.36 $14.40 $12.61 19,908
2019-08-21 $14.42 $14.49 $14.35 $14.49 $12.69 4,856
2019-08-20 $14.35 $14.37 $14.17 $14.29 $12.52 28,334
2019-08-19 $14.50 $14.65 $14.46 $14.51 $12.71 15,344
2019-08-16 $14.41 $14.53 $14.41 $14.42 $12.63 7,803
2019-08-15 $14.56 $14.56 $14.30 $14.50 $12.70 26,604
2019-08-14 $14.37 $14.67 $14.37 $14.60 $12.79 7,654
2019-08-13 $14.35 $14.77 $14.35 $14.72 $12.89 10,059
2019-08-12 $14.53 $14.66 $14.41 $14.58 $12.77 10,203
2019-08-09 $14.61 $14.80 $14.61 $14.68 $12.86 17,520
2019-08-08 $14.85 $14.95 $14.75 $14.75 $12.92 11,313
2019-08-07 $15.04 $15.12 $14.90 $14.90 $13.05 6,462
2019-08-06 $14.88 $14.97 $14.53 $14.53 $12.73 39,853
2019-08-05 $14.24 $14.29 $14.18 $14.29 $12.52 7,003
2019-08-02 $14.40 $14.45 $14.25 $14.37 $12.59 4,120
2019-08-01 $14.39 $14.46 $14.21 $14.30 $12.53 17,312
2019-07-31 $14.52 $14.52 $14.28 $14.28 $12.51 16,060
2019-07-30 $14.75 $14.75 $14.51 $14.57 $12.76 8,521
2019-07-29 $15.24 $15.28 $15.19 $15.27 $13.38 2,120
2019-07-26 $15.46 $15.46 $15.31 $15.41 $13.50 2,306
2019-07-25 $15.69 $15.69 $15.58 $15.58 $13.65 3,562
2019-07-24 $15.74 $15.83 $15.74 $15.76 $13.81 2,083
2019-07-23 $15.87 $15.87 $15.78 $15.81 $13.85 12,563
2019-07-22 $15.43 $15.43 $15.29 $15.29 $13.39 7,186
2019-07-19 $15.47 $15.51 $15.41 $15.49 $13.57 4,726
2019-07-18 $15.23 $15.31 $15.21 $15.30 $13.40 9,296
2019-07-17 $15.36 $15.41 $15.25 $15.31 $13.41 3,677
2019-07-16 $15.54 $15.68 $15.54 $15.65 $13.71 8,471
2019-07-15 $15.72 $15.79 $15.63 $15.70 $13.75 11,883
2019-07-12 $15.70 $15.89 $15.70 $15.76 $13.81 15,862
2019-07-11 $15.50 $15.65 $15.47 $15.55 $13.62 7,895
2019-07-10 $15.47 $15.47 $15.35 $15.35 $13.45 9,134
2019-07-09 $15.29 $15.38 $15.29 $15.31 $13.41 5,827
2019-07-08 $15.62 $15.65 $15.51 $15.56 $13.63 18,503
2019-07-05 $15.61 $15.71 $15.61 $15.71 $13.76 4,437
2019-07-03 $15.56 $15.63 $15.49 $15.49 $13.57 3,275
2019-07-02 $15.41 $15.56 $15.41 $15.44 $13.52 47,699
2019-07-01 $15.72 $15.87 $15.61 $15.69 $13.74 7,120
2019-06-28 $15.47 $15.67 $15.47 $15.67 $13.73 6,688
2019-06-27 $15.56 $15.66 $15.56 $15.66 $13.72 4,354
2019-06-26 $15.63 $15.63 $15.54 $15.54 $13.61 11,284
2019-06-25 $15.36 $15.46 $15.30 $15.30 $13.40 22,669
2019-06-24 $15.46 $15.46 $15.37 $15.44 $13.52 38,782
2019-06-21 $15.52 $15.66 $15.52 $15.66 $13.72 11,913
2019-06-20 $15.66 $15.66 $15.48 $15.66 $13.72 59,072
2019-06-19 $15.25 $15.55 $15.11 $15.43 $13.52 5,966
2019-06-18 $15.04 $15.08 $14.99 $15.02 $13.16 122,456
2019-06-17 $14.92 $15.04 $14.92 $14.95 $13.10 4,482
2019-06-14 $14.81 $15.02 $14.81 $15.02 $13.16 3,477
2019-06-13 $15.12 $15.18 $15.10 $15.15 $13.27 5,233
2019-06-12 $15.18 $15.18 $15.07 $15.09 $13.22 10,859
2019-06-11 $15.06 $15.27 $15.06 $15.14 $13.26 90,970
2019-06-10 $14.88 $14.94 $14.84 $14.84 $12.99 2,378
2019-06-07 $14.66 $14.88 $14.66 $14.79 $12.95 6,632
2019-06-06 $14.52 $14.64 $14.50 $14.58 $12.77 3,136
2019-06-05 $14.40 $14.60 $14.40 $14.50 $12.70 3,227
2019-06-04 $14.60 $14.66 $14.40 $14.53 $12.73 20,726
2019-06-03 $14.24 $14.42 $14.24 $14.38 $12.60 4,906
2019-05-31 $14.32 $14.33 $14.22 $14.29 $12.52 7,719
2019-05-30 $14.37 $14.50 $14.29 $14.50 $12.70 14,782
2019-05-29 $14.30 $14.44 $14.27 $14.40 $12.61 42,962
2019-05-28 $14.41 $14.57 $14.41 $14.56 $12.75 9,727
2019-05-24 $14.27 $14.41 $14.27 $14.36 $12.58 1,571
2019-05-23 $14.38 $14.39 $14.21 $14.29 $12.52 3,239
2019-05-22 $14.15 $14.25 $14.15 $14.25 $12.48 2,477
2019-05-21 $14.37 $14.55 $14.37 $14.55 $12.75 14,564
2019-05-20 $14.25 $14.52 $14.25 $14.50 $12.70 12,954
2019-05-17 $14.29 $14.39 $14.29 $14.39 $12.61 986
2019-05-16 $14.37 $14.49 $14.37 $14.37 $12.59 3,040
2019-05-15 $14.39 $14.53 $14.27 $14.46 $12.67 15,680
2019-05-14 $14.04 $14.25 $13.95 $14.25 $12.48 16,777
2019-05-13 $14.02 $14.15 $13.85 $14.08 $12.33 8,425
2019-05-10 $14.74 $14.80 $14.60 $14.70 $12.88 3,115
2019-05-09 $14.91 $15.10 $14.76 $15.08 $13.21 7,289
2019-05-08 $15.23 $15.50 $15.22 $15.22 $13.33 23,779
2019-05-07 $15.88 $15.88 $15.73 $15.86 $13.89 2,413
2019-05-06 $15.84 $16.14 $15.84 $16.14 $14.14 748
2019-05-03 $16.47 $16.63 $16.47 $16.63 $14.57 1,290
2019-05-02 $16.59 $16.66 $16.59 $16.66 $14.59 581
2019-05-01 $16.70 $16.70 $16.70 $16.70 $14.63 820
2019-04-30 $16.84 $16.84 $16.65 $16.65 $14.58 2,704
2019-04-29 $16.87 $16.98 $16.84 $16.84 $14.75 3,516
2019-04-26 $16.95 $17.09 $16.90 $17.03 $14.92 2,365
2019-04-25 $16.91 $16.91 $16.91 $16.91 $14.81 834
2019-04-24 $17.38 $17.38 $17.38 $17.38 $15.22 495
2019-04-23 $17.40 $17.51 $17.25 $17.38 $15.22 1,210
2019-04-22 $17.75 $17.75 $17.70 $17.70 $15.50 1,648
2019-04-18 $17.49 $17.49 $17.49 $17.49 $15.32 161
2019-04-17 $17.49 $17.63 $17.49 $17.49 $15.32 2,153
2019-04-16 $17.47 $17.47 $17.47 $17.47 $15.30 922
2019-04-15 $17.38 $17.45 $17.31 $17.45 $15.29 1,075
2019-04-12 $17.55 $17.58 $17.44 $17.58 $15.40 606
2019-04-11 $17.40 $17.40 $17.35 $17.35 $15.20 7,245
2019-04-10 $16.96 $17.11 $16.96 $17.00 $14.89 1,285
2019-04-09 $18.04 $18.17 $18.04 $18.06 $15.03 3,757
2019-04-08 $18.04 $18.15 $17.85 $18.00 $14.98 2,918
2019-04-05 $17.75 $17.75 $17.75 $17.75 $14.77 2,327
2019-04-04 $17.63 $17.75 $17.63 $17.75 $14.77 1,735
2019-04-03 $17.55 $17.55 $17.55 $17.55 $14.61 650
2019-04-02 $17.14 $17.29 $17.14 $17.29 $14.39 5,213
2019-04-01 $17.13 $17.13 $16.99 $16.99 $14.14 2,550
2019-03-29 $16.70 $16.81 $16.68 $16.68 $13.88 2,553
2019-03-28 $17.03 $17.03 $16.65 $16.80 $13.98 1,223
2019-03-27 $16.91 $16.99 $16.80 $16.89 $14.06 2,568
2019-03-26 $17.02 $17.07 $16.93 $16.93 $14.09 7,176
2019-03-25 $17.18 $17.28 $17.18 $17.18 $14.30 930
2019-03-22 $17.55 $17.55 $17.50 $17.50 $14.57 1,315
2019-03-21 $17.65 $17.93 $17.65 $17.93 $14.92 539
2019-03-20 $17.43 $17.43 $17.43 $17.43 $14.51 51
2019-03-19 $17.43 $17.43 $17.43 $17.43 $14.51 20
2019-03-18 $17.43 $17.43 $17.43 $17.43 $14.51 2,524,748
2019-03-15 $17.43 $17.43 $17.43 $17.43 $14.51 14
2019-03-14 $17.43 $17.43 $17.43 $17.43 $14.51 0
2019-03-13 $17.43 $17.43 $17.43 $17.43 $14.51 77
2019-03-12 $17.43 $17.43 $17.43 $17.43 $14.51 300
2019-03-11 $17.40 $17.40 $17.38 $17.38 $14.47 589
2019-03-08 $17.75 $17.75 $17.75 $17.75 $14.77 20
2019-03-07 $17.75 $17.75 $17.75 $17.75 $14.77 2,000,021
2019-03-06 $17.75 $17.75 $17.75 $17.75 $14.77 0
2019-03-05 $17.75 $17.75 $17.75 $17.75 $14.77 18
2019-03-04 $17.75 $17.75 $17.75 $17.75 $14.77 126
2019-03-01 $17.75 $17.75 $17.75 $17.75 $14.77 0
2019-02-28 $17.75 $17.75 $17.75 $17.75 $14.77 86
2019-02-27 $17.75 $17.75 $17.75 $17.75 $14.77 250
2019-02-26 $17.64 $17.64 $17.64 $17.64 $14.68 0
2019-02-25 $17.64 $17.64 $17.64 $17.64 $14.68 163
2019-02-22 $17.30 $17.30 $17.30 $17.30 $14.40 319
2019-02-21 $17.52 $17.52 $17.52 $17.52 $14.58 29
2019-02-20 $17.41 $17.56 $17.41 $17.52 $14.58 12,793
2019-02-19 $16.80 $17.00 $16.80 $17.00 $14.15 575
2019-02-15 $17.08 $17.08 $16.98 $16.98 $14.13 5,960
2019-02-14 $16.97 $16.97 $16.90 $16.90 $14.07 745
2019-02-13 $16.98 $16.98 $16.69 $16.69 $13.89 1,643
2019-02-12 $16.15 $16.15 $16.15 $16.15 $13.44 130
2019-02-11 $16.21 $16.22 $16.21 $16.22 $13.50 4,114
2019-02-08 $16.30 $16.30 $16.30 $16.30 $13.57 813
2019-02-07 $16.81 $16.81 $16.70 $16.70 $13.90 5,260
2019-02-06 $17.08 $17.12 $16.95 $17.08 $14.22 22,150
2019-02-05 $16.80 $16.80 $16.80 $16.80 $13.98 9,911
2019-02-04 $16.78 $16.78 $16.78 $16.78 $13.97 120
2019-02-01 $16.20 $16.20 $16.20 $16.20 $13.48 21,564
2019-01-31 $16.20 $16.20 $16.20 $16.20 $13.48 81
2019-01-30 $16.20 $16.20 $16.20 $16.20 $13.48 508
2019-01-29 $16.40 $16.40 $16.40 $16.40 $13.65 79
2019-01-28 $16.40 $16.40 $16.40 $16.40 $13.65 146
2019-01-25 $16.75 $16.75 $16.75 $16.75 $13.94 136
2019-01-24 $16.50 $16.50 $16.50 $16.50 $13.73 125
2019-01-23 $16.25 $16.25 $16.25 $16.25 $13.53 250
2019-01-22 $16.60 $16.60 $16.60 $16.60 $13.82 122
2019-01-18 $16.60 $16.60 $16.60 $16.60 $13.82 233
2019-01-17 $15.97 $15.97 $15.97 $15.97 $13.29 121
2019-01-16 $15.97 $15.97 $15.97 $15.97 $13.29 0
2019-01-15 $15.97 $15.97 $15.97 $15.97 $13.29 474
2019-01-14 $16.03 $16.03 $16.03 $16.03 $13.34 45
2019-01-11 $16.03 $16.03 $16.03 $16.03 $13.34 313
2019-01-10 $16.30 $16.30 $16.30 $16.30 $13.57 24
2019-01-09 $16.30 $16.30 $16.30 $16.30 $13.57 282
2019-01-08 $16.12 $16.17 $15.98 $15.98 $13.30 889
2019-01-07 $15.65 $15.65 $15.65 $15.65 $13.03 722
2019-01-04 $15.21 $15.21 $15.21 $15.21 $12.66 55
2019-01-03 $15.21 $15.21 $15.21 $15.21 $12.66 500
2019-01-02 $15.39 $15.39 $15.32 $15.32 $12.75 536
2018-12-31 $15.30 $15.30 $15.15 $15.30 $12.73 2,463
2018-12-28 $15.22 $15.45 $15.18 $15.45 $12.86 930
2018-12-27 $15.12 $15.15 $14.85 $15.15 $12.61 3,383
2018-12-26 $14.76 $15.01 $14.76 $15.01 $12.49 522
2018-12-24 $14.80 $14.80 $14.80 $14.80 $12.32 419
2018-12-21 $15.07 $15.17 $15.05 $15.17 $12.63 15,574
2018-12-20 $15.35 $15.35 $15.03 $15.03 $12.51 823
2018-12-19 $15.26 $15.26 $15.20 $15.20 $12.65 1,425
2018-12-18 $15.24 $15.27 $15.15 $15.25 $12.69 836
2018-12-17 $15.18 $15.18 $15.13 $15.13 $12.59 6,333
2018-12-14 $15.13 $15.13 $15.13 $15.13 $12.59 808
2018-12-13 $15.40 $15.44 $15.40 $15.40 $12.82 4,175
2018-12-12 $15.56 $15.56 $15.56 $15.56 $12.95 190
2018-12-11 $15.29 $15.29 $15.03 $15.14 $12.60 3,962
2018-12-10 $15.08 $15.08 $14.92 $14.92 $12.42 2,457
2018-12-07 $15.70 $15.70 $15.58 $15.58 $12.97 264
2018-12-06 $15.70 $15.95 $15.49 $15.49 $12.89 4,938
2018-12-04 $16.00 $16.08 $15.90 $15.93 $13.26 2,005
2018-12-03 $16.15 $16.35 $16.10 $16.10 $13.40 2,247
2018-11-30 $15.95 $15.95 $15.95 $15.95 $13.28 537
2018-11-29 $16.02 $16.02 $16.02 $16.02 $13.33 0
2018-11-28 $16.09 $16.09 $15.91 $16.02 $13.33 1,643
2018-11-27 $15.75 $15.80 $15.60 $15.69 $13.06 4,098
2018-11-26 $16.08 $16.08 $16.08 $16.08 $13.38 363
2018-11-23 $15.55 $15.55 $15.55 $15.55 $12.94 786
2018-11-21 $15.57 $15.63 $15.52 $15.60 $12.98 3,707
2018-11-20 $15.49 $15.50 $15.36 $15.38 $12.80 2,725
2018-11-19 $15.51 $15.58 $15.51 $15.58 $12.97 1,006
2018-11-16 $15.50 $15.50 $15.50 $15.50 $12.90 222
2018-11-15 $15.27 $15.29 $15.22 $15.29 $12.73 3,305
2018-11-14 $15.20 $15.27 $15.20 $15.24 $12.68 1,152
2018-11-13 $14.89 $15.09 $14.89 $15.01 $12.49 2,245
2018-11-12 $15.18 $15.18 $15.11 $15.11 $12.58 3,224
2018-11-09 $15.44 $15.59 $15.43 $15.43 $12.84 628
2018-11-08 $15.89 $15.89 $15.84 $15.84 $13.18 3,357
2018-11-07 $15.69 $15.78 $15.69 $15.74 $13.10 5,694
2018-11-06 $15.50 $15.50 $15.49 $15.49 $12.89 10,516
2018-11-05 $15.81 $15.81 $15.81 $15.81 $13.16 4,384
2018-11-02 $16.15 $16.30 $16.04 $16.17 $13.46 2,006
2018-11-01 $15.84 $15.95 $15.84 $15.88 $13.22 895
2018-10-31 $15.76 $16.05 $15.76 $16.05 $13.36 1,107
2018-10-30 $17.59 $17.60 $17.59 $17.60 $14.65 1,733
2018-10-29 $18.09 $18.09 $17.80 $17.80 $14.82 1,221
2018-10-26 $17.45 $17.68 $17.45 $17.61 $14.66 4,946
2018-10-25 $17.67 $17.89 $17.67 $17.87 $14.87 848
2018-10-24 $17.64 $17.75 $17.54 $17.54 $14.60 1,063
2018-10-23 $18.11 $18.11 $18.11 $18.11 $15.07 1,005
2018-10-22 $18.22 $18.22 $18.21 $18.21 $15.16 1,180
2018-10-19 $18.29 $18.29 $18.20 $18.20 $15.15 2,751
2018-10-18 $19.17 $19.17 $18.90 $19.04 $15.85 6,148
2018-10-17 $19.47 $19.47 $19.28 $19.36 $16.11 6,442
2018-10-16 $19.63 $19.76 $19.63 $19.69 $16.39 3,148
2018-10-15 $19.20 $19.23 $19.05 $19.23 $16.01 2,704
2018-10-12 $19.15 $19.15 $18.99 $19.04 $15.85 7,452
2018-10-11 $18.88 $18.90 $18.66 $18.66 $15.53 874
2018-10-10 $18.92 $18.92 $18.81 $18.81 $15.66 1,345
2018-10-09 $19.14 $19.14 $19.14 $19.14 $15.93 1,949
2018-10-08 $19.04 $19.04 $19.04 $19.04 $15.85 622
2018-10-05 $19.25 $19.25 $19.25 $19.25 $16.02 2,700
2018-10-04 $20.21 $20.21 $20.21 $20.21 $16.82 60
2018-10-03 $20.21 $20.21 $20.21 $20.21 $16.82 100
2018-10-02 $20.57 $20.57 $20.57 $20.57 $17.12 98
2018-10-01 $20.57 $20.57 $20.57 $20.57 $17.12 61
2018-09-28 $20.57 $20.57 $20.57 $20.57 $17.12 362
2018-09-27 $20.35 $20.57 $20.35 $20.57 $17.12 507
2018-09-26 $20.56 $20.56 $20.56 $20.56 $17.11 307
2018-09-25 $20.34 $20.34 $20.34 $20.34 $16.93 1,390
2018-09-24 $20.59 $20.59 $20.59 $20.59 $17.14 562
2018-09-21 $20.35 $20.35 $20.35 $20.35 $16.94 1,516
2018-09-20 $20.15 $20.15 $20.15 $20.15 $16.77 49
2018-09-19 $20.15 $20.15 $20.15 $20.15 $16.77 54
2018-09-18 $19.93 $20.15 $19.93 $20.15 $16.77 1,615
2018-09-17 $20.15 $20.30 $20.15 $20.30 $16.90 1,840
2018-09-14 $20.10 $20.13 $20.10 $20.13 $16.76 561
2018-09-13 $19.90 $19.90 $19.90 $19.90 $16.56 212
2018-09-12 $19.55 $19.71 $19.55 $19.71 $16.41 503
2018-09-11 $19.49 $19.53 $19.49 $19.53 $16.26 2,582
2018-09-10 $20.33 $20.33 $20.32 $20.32 $16.91 1,474
2018-09-07 $19.98 $20.01 $19.84 $20.01 $16.66 2,101
2018-09-06 $20.20 $20.20 $20.20 $20.20 $16.81 1,500
2018-09-05 $20.53 $20.53 $20.40 $20.40 $16.98 1,626
2018-09-04 $20.20 $20.20 $20.20 $20.20 $16.81 250
2018-08-31 $20.69 $20.69 $20.62 $20.62 $17.16 1,000
2018-08-30 $21.17 $21.19 $21.17 $21.19 $17.64 510
2018-08-29 $21.32 $21.37 $21.32 $21.37 $17.79 415
2018-08-28 $21.34 $21.34 $21.34 $21.34 $17.76 580
2018-08-27 $20.96 $20.96 $20.96 $20.96 $17.45 894
2018-08-24 $20.59 $20.78 $20.55 $20.78 $17.30 2,030
2018-08-23 $20.64 $20.72 $20.64 $20.72 $17.25 2,269
2018-08-22 $20.59 $20.68 $20.59 $20.68 $17.21 2,268
2018-08-21 $21.33 $21.33 $21.33 $21.33 $17.75 1,330
2018-08-20 $21.12 $21.12 $21.12 $21.12 $17.58 1,526
2018-08-17 $20.78 $20.90 $20.78 $20.90 $17.40 1,376
2018-08-16 $20.70 $20.70 $20.70 $20.70 $17.23 118
2018-08-15 $20.70 $20.70 $20.70 $20.70 $17.23 500
2018-08-14 $20.94 $21.09 $20.94 $21.06 $17.53 2,461
2018-08-13 $21.10 $21.10 $20.94 $20.94 $17.43 980
2018-08-10 $21.20 $21.25 $21.20 $21.25 $17.69 604
2018-08-09 $21.64 $21.64 $21.64 $21.64 $18.01 258
2018-08-08 $21.57 $21.57 $21.57 $21.57 $17.95 474
2018-08-07 $20.88 $20.88 $20.86 $20.86 $17.36 1,578
2018-08-06 $20.82 $20.82 $20.82 $20.82 $17.33 372
2018-08-03 $20.89 $20.89 $20.89 $20.89 $17.39 770
2018-08-02 $21.03 $21.03 $21.03 $21.03 $17.50 283
2018-08-01 $21.30 $21.40 $21.30 $21.40 $17.81 1,100
2018-07-31 $21.08 $21.08 $21.08 $21.08 $17.55 19
2018-07-30 $21.08 $21.08 $21.08 $21.08 $17.55 4
2018-07-27 $21.08 $21.08 $21.08 $21.08 $17.55 0
2018-07-26 $21.08 $21.08 $21.08 $21.08 $17.55 0
2018-07-25 $20.95 $21.08 $20.95 $21.08 $17.55 200
2018-07-24 $19.90 $19.90 $19.90 $19.90 $16.56 0
2018-07-23 $19.90 $19.90 $19.90 $19.90 $16.56 0
2018-07-20 $19.90 $19.90 $19.90 $19.90 $16.56 10
2018-07-19 $19.90 $19.90 $19.90 $19.90 $16.56 0
2018-07-18 $19.90 $19.90 $19.90 $19.90 $16.56 208
2018-07-17 $19.90 $19.90 $19.90 $19.90 $16.56 83
2018-07-16 $19.90 $19.90 $19.90 $19.90 $16.56 0
2018-07-13 $19.90 $19.90 $19.90 $19.90 $16.56 98
2018-07-12 $19.90 $19.90 $19.90 $19.90 $16.56 400
2018-07-11 $19.80 $19.80 $19.80 $19.80 $16.48 60
2018-07-10 $19.80 $19.80 $19.80 $19.80 $16.48 0
2018-07-09 $19.80 $19.80 $19.80 $19.80 $16.48 100
2018-07-06 $19.52 $19.52 $19.52 $19.52 $16.25 0
2018-07-05 $19.52 $19.52 $19.52 $19.52 $16.25 32
2018-07-03 $19.52 $19.52 $19.52 $19.52 $16.25 1,064
2018-07-02 $19.90 $19.90 $19.90 $19.90 $16.56 91
2018-06-29 $19.90 $19.90 $19.90 $19.90 $16.56 512
2018-06-28 $20.06 $20.06 $20.06 $20.06 $16.70 0
2018-06-27 $20.06 $20.06 $20.06 $20.06 $16.70 0
2018-06-26 $20.06 $20.06 $20.06 $20.06 $16.70 326
2018-06-25 $20.06 $20.06 $20.06 $20.06 $16.70 820
2018-06-22 $20.58 $20.58 $20.58 $20.58 $17.13 137
2018-06-21 $20.58 $20.58 $20.58 $20.58 $17.13 40
2018-06-20 $20.58 $20.58 $20.58 $20.58 $17.13 0
2018-06-19 $20.58 $20.58 $20.58 $20.58 $17.13 31
2018-06-18 $20.38 $20.58 $20.38 $20.58 $17.13 482
2018-06-15 $20.40 $20.60 $20.40 $20.60 $17.15 10,000
2018-06-14 $20.67 $20.67 $20.67 $20.67 $17.20 15
2018-06-13 $20.67 $20.67 $20.67 $20.67 $17.20 0
2018-06-12 $20.67 $20.67 $20.67 $20.67 $17.20 0
2018-06-11 $20.67 $20.67 $20.67 $20.67 $17.20 0
2018-06-08 $20.67 $20.67 $20.67 $20.67 $17.20 650
2018-06-07 $20.81 $20.81 $20.46 $20.46 $17.03 1,412
2018-06-06 $20.36 $20.36 $20.36 $20.36 $16.95 180
2018-06-05 $20.27 $20.27 $20.27 $20.27 $16.87 9,217
2018-06-04 $19.52 $20.02 $19.52 $19.65 $16.36 6,550
2018-06-01 $19.54 $19.54 $19.54 $19.54 $16.26 0
2018-05-31 $19.54 $19.54 $19.54 $19.54 $16.26 1,107
2018-05-30 $19.60 $19.60 $19.45 $19.45 $16.19 486
2018-05-29 $18.94 $18.94 $18.47 $18.47 $15.37 1,879
2018-05-25 $19.73 $19.73 $19.73 $19.73 $16.42 0
2018-05-24 $19.73 $19.73 $19.73 $19.73 $16.42 0
2018-05-23 $19.73 $19.73 $19.73 $19.73 $16.42 0
2018-05-22 $19.74 $19.74 $19.73 $19.73 $16.42 320
2018-05-21 $19.46 $19.46 $19.46 $19.46 $16.20 4
2018-05-18 $19.46 $19.46 $19.46 $19.46 $16.20 215
2018-05-17 $19.42 $19.42 $19.42 $19.42 $16.16 0
2018-05-16 $19.37 $19.42 $19.37 $19.42 $16.16 1,150
2018-05-15 $19.42 $19.45 $19.42 $19.45 $16.19 1,458
2018-05-14 $19.43 $19.43 $19.43 $19.43 $16.17 900
2018-05-11 $18.89 $18.89 $18.89 $18.89 $15.72 611
2018-05-10 $18.82 $18.82 $18.82 $18.82 $15.66 605
2018-05-09 $20.00 $20.00 $20.00 $20.00 $16.65 0
2018-05-08 $20.00 $20.00 $20.00 $20.00 $16.65 40
2018-05-07 $20.00 $20.00 $20.00 $20.00 $16.65 98
2018-05-04 $20.00 $20.00 $20.00 $20.00 $16.65 0
2018-05-03 $20.00 $20.00 $20.00 $20.00 $16.65 40
2018-05-02 $20.00 $20.00 $20.00 $20.00 $16.65 158
2018-05-01 $20.01 $20.01 $20.00 $20.00 $16.65 788
2018-04-30 $20.30 $20.30 $20.30 $20.30 $16.90 0
2018-04-27 $20.30 $20.30 $20.30 $20.30 $16.90 0
2018-04-26 $20.30 $20.30 $20.30 $20.30 $16.90 35
2018-04-25 $20.30 $20.30 $20.30 $20.30 $16.90 25
2018-04-24 $20.30 $20.30 $20.30 $20.30 $16.90 5
2018-04-23 $20.30 $20.30 $20.30 $20.30 $16.90 200
2018-04-20 $20.42 $20.42 $20.42 $20.42 $17.00 112
2018-04-19 $20.42 $20.42 $20.42 $20.42 $17.00 200
2018-04-18 $20.44 $20.44 $20.44 $20.44 $17.01 0
2018-04-17 $20.44 $20.44 $20.44 $20.44 $17.01 135
2018-04-16 $21.48 $21.48 $21.48 $21.48 $17.88 20
2018-04-13 $21.48 $21.48 $21.48 $21.48 $17.88 50
2018-04-12 $21.48 $21.48 $21.48 $21.48 $17.88 0
2018-04-11 $21.48 $21.48 $21.48 $21.48 $17.88 0
2018-04-10 $21.48 $21.48 $21.48 $21.48 $17.11 700
2018-04-09 $21.49 $21.49 $21.49 $21.49 $17.12 51
2018-04-06 $21.49 $21.49 $21.49 $21.49 $17.12 301
2018-04-05 $21.91 $21.91 $21.91 $21.91 $17.45 2,123
2018-04-04 $22.00 $22.00 $22.00 $22.00 $17.52 0
2018-04-03 $22.00 $22.00 $22.00 $22.00 $17.52 132
2018-04-02 $22.00 $22.00 $22.00 $22.00 $17.52 0
2018-03-29 $22.00 $22.00 $22.00 $22.00 $17.52 0
2018-03-28 $22.00 $22.00 $22.00 $22.00 $17.52 17
2018-03-27 $22.00 $22.00 $22.00 $22.00 $17.52 52
2018-03-26 $22.00 $22.00 $22.00 $22.00 $17.52 300
2018-03-23 $21.89 $21.89 $21.89 $21.89 $17.43 0
2018-03-22 $21.89 $21.89 $21.89 $21.89 $17.43 200
2018-03-21 $23.13 $23.13 $23.13 $23.13 $18.42 0
2018-03-20 $23.13 $23.13 $23.13 $23.13 $18.42 0
2018-03-19 $23.13 $23.13 $23.13 $23.13 $18.42 19
2018-03-16 $23.13 $23.13 $23.13 $23.13 $18.42 0
2018-03-15 $23.13 $23.13 $23.13 $23.13 $18.42 38
2018-03-14 $23.13 $23.13 $23.13 $23.13 $18.42 0
2018-03-13 $23.13 $23.13 $23.13 $23.13 $18.42 1
2018-03-12 $23.13 $23.13 $23.13 $23.13 $18.42 0
2018-03-09 $23.13 $23.13 $23.13 $23.13 $18.42 2,150
2018-03-08 $22.96 $22.96 $22.96 $22.96 $18.29 123
2018-03-07 $22.29 $22.29 $22.29 $22.29 $17.75 9
2018-03-06 $22.29 $22.29 $22.29 $22.29 $17.75 0
2018-03-05 $22.29 $22.29 $22.29 $22.29 $17.75 1
2018-03-02 $22.29 $22.29 $22.29 $22.29 $17.75 0
2018-03-01 $22.46 $22.46 $22.29 $22.29 $17.75 640
2018-02-28 $23.41 $23.41 $23.41 $23.41 $18.64 0
2018-02-27 $23.41 $23.41 $23.41 $23.41 $18.64 2,100
2018-02-26 $23.36 $23.36 $23.36 $23.36 $18.60 127
2018-02-23 $23.39 $23.39 $23.39 $23.39 $18.63 2,139
2018-02-22 $23.15 $23.15 $23.15 $23.15 $18.44 50
2018-02-21 $23.15 $23.15 $23.15 $23.15 $18.44 200
2018-02-20 $22.96 $22.96 $22.96 $22.96 $18.29 6
2018-02-16 $22.96 $22.96 $22.96 $22.96 $18.29 50
2018-02-15 $22.96 $22.96 $22.96 $22.96 $18.29 600
2018-02-14 $22.74 $22.74 $22.72 $22.72 $18.09 400
2018-02-13 $22.12 $22.12 $22.12 $22.12 $17.62 33
2018-02-12 $22.12 $22.12 $22.12 $22.12 $17.62 0
2018-02-09 $22.12 $22.12 $22.12 $22.12 $17.62 100
2018-02-08 $22.80 $22.80 $22.80 $22.80 $18.16 0
2018-02-07 $22.80 $22.80 $22.80 $22.80 $18.16 0
2018-02-06 $22.80 $22.80 $22.80 $22.80 $18.16 900
2018-02-05 $23.61 $23.61 $23.61 $23.61 $18.80 23
2018-02-02 $23.61 $23.61 $23.61 $23.61 $18.80 157
2018-02-01 $25.07 $25.07 $25.07 $25.07 $19.97 200
2018-01-31 $24.80 $24.80 $24.80 $24.80 $19.75 0
2018-01-30 $24.80 $24.80 $24.80 $24.80 $19.75 0
2018-01-29 $24.66 $24.80 $24.66 $24.80 $19.75 396
2018-01-26 $25.09 $25.09 $25.09 $25.09 $19.98 300
2018-01-25 $24.92 $24.92 $24.92 $24.92 $19.85 350
2018-01-24 $24.04 $24.04 $24.04 $24.04 $19.15 21
2018-01-23 $24.04 $24.04 $24.04 $24.04 $19.15 15
2018-01-22 $24.04 $24.04 $24.04 $24.04 $19.15 0
2018-01-19 $24.04 $24.04 $24.04 $24.04 $19.15 270
2018-01-18 $24.04 $24.04 $24.04 $24.04 $19.15 100
2018-01-17 $23.17 $23.17 $23.17 $23.17 $18.45 4,897
2018-01-16 $23.17 $23.17 $23.17 $23.17 $18.45 0
2018-01-12 $23.17 $23.17 $23.17 $23.17 $18.45 68
2018-01-11 $23.17 $23.17 $23.17 $23.17 $18.45 2,900
2018-01-10 $22.71 $23.02 $22.71 $23.00 $18.32 7,150
2018-01-09 $22.75 $22.75 $22.75 $22.75 $18.12 0
2018-01-08 $22.75 $22.75 $22.75 $22.75 $18.12 0
2018-01-05 $22.75 $22.75 $22.75 $22.75 $18.12 0
2018-01-04 $22.75 $22.75 $22.75 $22.75 $18.12 105
2018-01-03 $21.81 $21.81 $21.81 $21.81 $17.37 65
2018-01-02 $21.81 $21.81 $21.81 $21.81 $17.37 0
2017-12-29 $21.81 $21.81 $21.81 $21.81 $17.37 0
2017-12-28 $21.81 $21.81 $21.81 $21.81 $17.37 0
2017-12-27 $21.81 $21.81 $21.81 $21.81 $17.37 0
2017-12-26 $21.81 $21.81 $21.81 $21.81 $17.37 0
2017-12-22 $21.81 $21.81 $21.81 $21.81 $17.37 45
2017-12-21 $21.81 $21.81 $21.81 $21.81 $17.37 13
2017-12-20 $21.81 $21.81 $21.81 $21.81 $17.37 473
2017-12-19 $21.34 $21.43 $21.34 $21.43 $17.07 378
2017-12-18 $20.86 $20.86 $20.86 $20.86 $16.61 38
2017-12-15 $20.86 $20.86 $20.86 $20.86 $16.61 990
2017-12-14 $21.15 $21.15 $21.15 $21.15 $16.84 0
2017-12-13 $21.15 $21.15 $21.15 $21.15 $16.84 21
2017-12-12 $21.15 $21.15 $21.15 $21.15 $16.84 58
2017-12-11 $21.15 $21.15 $21.15 $21.15 $16.84 0
2017-12-08 $21.15 $21.15 $21.15 $21.15 $16.84 135
2017-12-07 $21.45 $21.45 $21.45 $21.45 $17.08 349
2017-12-06 $21.76 $21.76 $21.76 $21.76 $17.33 0
2017-12-05 $21.76 $21.76 $21.76 $21.76 $17.33 0
2017-12-04 $21.76 $21.76 $21.76 $21.76 $17.33 27
2017-12-01 $21.76 $21.76 $21.76 $21.76 $17.33 0
2017-11-30 $21.76 $21.76 $21.76 $21.76 $17.33 0
2017-11-29 $21.76 $21.76 $21.76 $21.76 $17.33 0
2017-11-28 $21.76 $21.76 $21.76 $21.76 $17.33 0
2017-11-27 $21.76 $21.76 $21.76 $21.76 $17.33 250
2017-11-24 $21.89 $21.89 $21.89 $21.89 $17.43 0
2017-11-22 $21.89 $21.89 $21.89 $21.89 $17.43 0
2017-11-21 $21.89 $21.89 $21.89 $21.89 $17.43 92
2017-11-20 $21.89 $21.89 $21.89 $21.89 $17.43 31
2017-11-17 $21.89 $21.89 $21.89 $21.89 $17.43 300
2017-11-15 $21.80 $21.80 $21.80 $21.80 $17.36 0
2017-11-14 $21.80 $21.80 $21.80 $21.80 $17.36 183
2017-11-13 $21.70 $21.80 $21.34 $21.80 $17.36 3,317
2017-11-10 $21.76 $21.76 $21.76 $21.76 $17.33 0
2017-11-09 $21.76 $21.76 $21.76 $21.76 $17.33 500
2017-11-08 $22.18 $22.18 $22.18 $22.18 $17.66 0
2017-11-07 $22.18 $22.18 $22.18 $22.18 $17.66 47
2017-11-06 $22.01 $22.18 $22.01 $22.18 $17.66 8,050
2017-11-03 $22.30 $22.30 $22.27 $22.27 $17.74 700
2017-11-02 $22.45 $22.45 $22.45 $22.45 $17.88 1
2017-11-01 $22.45 $22.45 $22.45 $22.45 $17.88 11
2017-10-31 $22.45 $22.45 $22.45 $22.45 $17.88 1
2017-10-30 $22.45 $22.45 $22.45 $22.45 $17.88 501
2017-10-27 $23.21 $23.21 $23.21 $23.21 $18.49 0
2017-10-26 $23.21 $23.21 $23.21 $23.21 $18.49 158
2017-10-25 $23.27 $23.27 $23.27 $23.27 $18.53 177
2017-10-24 $22.32 $22.32 $22.32 $22.32 $17.78 3
2017-10-23 $22.32 $22.32 $22.32 $22.32 $17.78 0
2017-10-20 $22.32 $22.32 $22.32 $22.32 $17.78 0
2017-10-19 $22.32 $22.32 $22.32 $22.32 $17.77 80
2017-10-18 $22.32 $22.32 $22.32 $22.32 $17.78 35
2017-10-17 $22.32 $22.32 $22.32 $22.32 $17.78 0
2017-10-16 $22.32 $22.32 $22.32 $22.32 $17.77 151
2017-10-13 $22.06 $22.06 $22.06 $22.06 $17.57 25
2017-10-12 $22.06 $22.06 $22.06 $22.06 $17.57 0
2017-10-11 $22.06 $22.06 $22.06 $22.06 $17.57 43
2017-10-10 $22.06 $22.06 $22.06 $22.06 $17.57 0
2017-10-09 $22.06 $22.06 $22.06 $22.06 $17.57 60
2017-10-06 $22.06 $22.06 $22.06 $22.06 $17.57 92
2017-10-05 $22.06 $22.06 $22.06 $22.06 $17.57 259
2017-10-04 $22.08 $22.08 $22.08 $22.08 $17.59 0
2017-10-03 $22.08 $22.08 $22.08 $22.08 $17.59 0
2017-10-02 $22.08 $22.08 $22.08 $22.08 $17.59 0
2017-09-29 $22.08 $22.08 $22.08 $22.08 $17.59 0
2017-09-28 $22.08 $22.08 $22.08 $22.08 $17.59 400
2017-09-27 $22.03 $22.03 $22.03 $22.03 $17.55 0
2017-09-26 $22.03 $22.03 $22.03 $22.03 $17.55 0
2017-09-25 $22.03 $22.03 $22.03 $22.03 $17.55 0
2017-09-22 $22.03 $22.03 $22.03 $22.03 $17.55 0
2017-09-21 $22.03 $22.03 $22.03 $22.03 $17.55 66
2017-09-20 $22.03 $22.03 $22.03 $22.03 $17.55 0
2017-09-19 $22.03 $22.03 $22.03 $22.03 $17.55 108
2017-09-18 $21.80 $21.80 $21.80 $21.80 $17.36 0
2017-09-15 $21.80 $21.80 $21.80 $21.80 $17.36 0
2017-09-14 $21.80 $21.80 $21.80 $21.80 $17.36 0
2017-09-13 $21.80 $21.80 $21.80 $21.80 $17.36 0
2017-09-12 $21.80 $21.80 $21.80 $21.80 $17.36 0
2017-09-11 $21.80 $21.80 $21.80 $21.80 $17.36 0
2017-09-08 $21.80 $21.80 $21.80 $21.80 $17.36 147
2017-09-07 $21.80 $21.80 $21.80 $21.80 $17.36 135
2017-09-06 $20.89 $20.89 $20.89 $20.89 $16.64 0
2017-09-05 $20.89 $20.89 $20.89 $20.89 $16.64 0
2017-09-01 $20.89 $20.89 $20.89 $20.89 $16.64 0
2017-08-31 $20.89 $20.89 $20.89 $20.89 $16.64 0
2017-08-30 $20.89 $20.89 $20.89 $20.89 $16.64 0
2017-08-29 $20.89 $20.89 $20.89 $20.89 $16.64 0
2017-08-28 $20.89 $20.89 $20.89 $20.89 $16.64 34
2017-08-25 $20.89 $20.89 $20.89 $20.89 $16.64 0
2017-08-24 $20.89 $20.89 $20.89 $20.89 $16.64 0
2017-08-23 $20.89 $20.89 $20.89 $20.89 $16.64 0
2017-08-22 $20.89 $20.89 $20.89 $20.89 $16.64 0
2017-08-21 $20.89 $20.89 $20.89 $20.89 $16.64 0
2017-08-18 $20.89 $20.89 $20.89 $20.89 $16.64 0
2017-08-17 $20.89 $20.89 $20.89 $20.89 $16.64 106
2017-08-16 $20.16 $20.16 $20.16 $20.16 $16.06 50
2017-08-15 $20.16 $20.16 $20.16 $20.16 $16.06 0
2017-08-14 $20.16 $20.16 $20.16 $20.16 $16.06 0
2017-08-11 $20.16 $20.16 $20.16 $20.16 $16.06 0
2017-08-10 $20.16 $20.16 $20.16 $20.16 $16.06 0
2017-08-09 $20.16 $20.16 $20.16 $20.16 $16.06 0
2017-08-08 $20.16 $20.16 $20.16 $20.16 $16.06 26
2017-08-07 $20.16 $20.16 $20.16 $20.16 $16.06 0
2017-08-04 $20.16 $20.16 $20.16 $20.16 $16.06 0
2017-08-03 $20.50 $20.50 $20.16 $20.16 $16.06 253
2017-08-02 $20.95 $20.95 $20.53 $20.53 $16.35 2,943
2017-08-01 $20.25 $20.25 $20.25 $20.25 $16.13 123
2017-07-31 $20.09 $20.09 $20.09 $20.09 $16.00 0
2017-07-28 $20.09 $20.09 $20.09 $20.09 $16.00 88
2017-07-27 $20.09 $20.09 $20.09 $20.09 $16.00 0
2017-07-26 $20.09 $20.09 $20.09 $20.09 $16.00 0
2017-07-25 $20.09 $20.09 $20.09 $20.09 $16.00 0
2017-07-24 $20.09 $20.09 $20.09 $20.09 $16.00 17
2017-07-21 $20.09 $20.09 $20.09 $20.09 $16.00 230
2017-07-20 $20.99 $20.99 $20.99 $20.99 $16.72 0
2017-07-19 $20.99 $20.99 $20.99 $20.99 $16.72 0
2017-07-18 $20.99 $20.99 $20.99 $20.99 $16.72 0
2017-07-17 $20.99 $20.99 $20.99 $20.99 $16.72 0
2017-07-14 $20.99 $20.99 $20.99 $20.99 $16.72 0
2017-07-13 $20.99 $20.99 $20.99 $20.99 $16.72 0
2017-07-12 $20.99 $20.99 $20.99 $20.99 $16.72 41
2017-07-11 $20.99 $20.99 $20.99 $20.99 $16.72 13
2017-07-10 $20.99 $20.99 $20.99 $20.99 $16.72 0
2017-07-07 $20.99 $20.99 $20.99 $20.99 $16.72 0
2017-07-06 $20.99 $20.99 $20.99 $20.99 $16.72 500
2017-07-05 $20.50 $20.50 $20.50 $20.50 $16.33 0
2017-07-03 $20.50 $20.50 $20.50 $20.50 $16.33 0
2017-06-30 $20.50 $20.50 $20.50 $20.50 $16.33 500
2017-06-29 $20.39 $20.39 $20.39 $20.39 $16.24 0
2017-06-28 $20.39 $20.39 $20.39 $20.39 $16.24 0
2017-06-27 $20.39 $20.39 $20.39 $20.39 $16.24 0
2017-06-26 $20.39 $20.39 $20.39 $20.39 $16.24 0
2017-06-23 $20.39 $20.39 $20.39 $20.39 $16.24 0
2017-06-22 $20.39 $20.39 $20.39 $20.39 $16.24 0
2017-06-21 $20.39 $20.39 $20.39 $20.39 $16.24 0
2017-06-20 $20.39 $20.39 $20.39 $20.39 $16.24 0
2017-06-19 $20.39 $20.39 $20.39 $20.39 $16.24 0
2017-06-16 $20.39 $20.39 $20.39 $20.39 $16.24 0
2017-06-15 $20.39 $20.39 $20.39 $20.39 $16.24 0
2017-06-14 $20.39 $20.39 $20.39 $20.39 $16.24 0
2017-06-13 $20.39 $20.39 $20.39 $20.39 $16.24 0
2017-06-12 $20.39 $20.39 $20.39 $20.39 $16.24 0
2017-06-09 $20.39 $20.39 $20.39 $20.39 $16.24 1,000
2017-06-08 $20.38 $20.38 $20.38 $20.38 $16.23 380
2017-06-07 $19.74 $19.74 $19.74 $19.74 $15.72 39
2017-06-06 $19.74 $19.74 $19.74 $19.74 $15.72 0
2017-06-05 $19.74 $19.74 $19.74 $19.74 $15.72 314
2017-06-02 $21.06 $21.06 $21.06 $21.06 $16.77 0
2017-06-01 $21.06 $21.06 $21.06 $21.06 $16.77 0
2017-05-31 $21.06 $21.06 $21.06 $21.06 $16.77 0
2017-05-30 $21.06 $21.06 $21.06 $21.06 $16.77 60
2017-05-26 $21.06 $21.06 $21.06 $21.06 $16.77 25
2017-05-25 $21.06 $21.06 $21.06 $21.06 $16.77 537
2017-05-24 $20.68 $20.68 $20.68 $20.68 $16.47 0
2017-05-23 $20.68 $20.68 $20.68 $20.68 $16.47 16
2017-05-22 $20.68 $20.68 $20.68 $20.68 $16.47 30
2017-05-19 $20.68 $20.68 $20.68 $20.68 $16.47 0
2017-05-18 $20.68 $20.68 $20.68 $20.68 $16.47 25
2017-05-17 $20.68 $20.68 $20.68 $20.68 $16.47 33
2017-05-16 $20.50 $20.68 $20.50 $20.68 $16.47 892
2017-05-15 $20.80 $20.80 $20.80 $20.80 $16.57 7
2017-05-12 $20.80 $20.80 $20.80 $20.80 $16.57 24
2017-05-11 $20.80 $20.80 $20.80 $20.80 $16.57 0
2017-05-10 $20.80 $20.80 $20.80 $20.80 $16.57 276
2017-05-09 $21.52 $21.52 $21.52 $21.52 $17.14 22
2017-05-08 $21.52 $21.52 $21.52 $21.52 $17.14 0
2017-05-05 $21.52 $21.52 $21.52 $21.52 $17.14 0
2017-05-04 $21.52 $21.52 $21.52 $21.52 $17.14 7
2017-05-03 $21.52 $21.52 $21.52 $21.52 $17.14 55
2017-05-02 $21.52 $21.52 $21.52 $21.52 $17.14 38
2017-05-01 $21.52 $21.52 $21.52 $21.52 $17.14 0
2017-04-28 $21.50 $21.52 $21.50 $21.52 $17.14 4,048
2017-04-27 $20.45 $20.45 $20.45 $20.45 $15.64 8
2017-04-26 $20.45 $20.45 $20.45 $20.45 $15.64 74
2017-04-25 $20.45 $20.45 $20.45 $20.45 $15.64 0
2017-04-24 $20.45 $20.45 $20.45 $20.45 $15.64 0
2017-04-21 $20.45 $20.45 $20.45 $20.45 $15.64 235
2017-04-20 $20.46 $20.47 $20.46 $20.47 $15.66 2,034
2017-04-19 $20.38 $20.38 $20.38 $20.38 $15.59 4
2017-04-18 $20.33 $20.38 $20.33 $20.38 $15.59 5,574
2017-04-17 $19.91 $19.91 $19.91 $19.91 $15.23 425
2017-04-13 $20.13 $20.13 $20.13 $20.13 $15.40 908
2017-04-12 $20.13 $20.13 $20.13 $20.13 $15.40 155
2017-04-11 $20.83 $20.83 $20.83 $20.83 $15.93 2
2017-04-10 $20.83 $20.83 $20.83 $20.83 $15.93 0
2017-04-07 $20.83 $20.83 $20.83 $20.83 $15.32 0
2017-04-06 $20.83 $20.83 $20.83 $20.83 $15.32 0
2017-04-05 $20.83 $20.83 $20.83 $20.83 $15.32 0
2017-04-04 $20.83 $20.83 $20.83 $20.83 $15.32 11
2017-04-03 $20.83 $20.83 $20.83 $20.83 $15.32 0
2017-03-31 $20.83 $20.83 $20.83 $20.83 $15.32 0
2017-03-30 $20.83 $20.83 $20.83 $20.83 $15.32 0
2017-03-29 $20.92 $20.92 $20.83 $20.83 $15.32 1,900
2017-03-28 $21.12 $21.12 $21.12 $21.12 $15.53 700
2017-03-27 $20.55 $20.55 $20.55 $20.55 $15.11 0
2017-03-24 $20.55 $20.55 $20.55 $20.55 $15.11 0
2017-03-23 $20.55 $20.55 $20.55 $20.55 $15.11 0
2017-03-22 $20.55 $20.55 $20.55 $20.55 $15.11 0
2017-03-21 $20.55 $20.55 $20.55 $20.55 $15.11 200
2017-03-20 $20.89 $20.89 $20.89 $20.89 $15.36 400
2017-03-17 $20.43 $20.43 $20.43 $20.43 $15.03 0
2017-03-16 $20.43 $20.43 $20.43 $20.43 $15.03 600
2017-03-15 $20.00 $20.00 $20.00 $20.00 $14.71 0
2017-03-14 $20.00 $20.00 $20.00 $20.00 $14.71 0
2017-03-13 $20.00 $20.00 $20.00 $20.00 $14.71 500
2017-03-10 $19.78 $19.78 $19.78 $19.78 $14.55 0
2017-03-09 $19.78 $19.78 $19.78 $19.78 $14.55 500
2017-03-08 $20.12 $20.12 $20.12 $20.12 $14.80 0
2017-03-07 $20.12 $20.12 $20.12 $20.12 $14.80 0
2017-03-06 $20.12 $20.12 $20.12 $20.12 $14.80 0
2017-03-03 $20.19 $20.19 $20.10 $20.12 $14.80 600
2017-03-02 $20.18 $20.18 $20.18 $20.18 $14.84 0
2017-03-01 $20.18 $20.18 $20.18 $20.18 $14.84 300
2017-02-28 $19.74 $19.74 $19.74 $19.74 $14.52 0
2017-02-27 $19.74 $19.74 $19.74 $19.74 $14.52 0
2017-02-24 $19.70 $19.74 $19.70 $19.74 $14.52 300
2017-02-23 $19.36 $19.36 $19.36 $19.36 $14.24 0
2017-02-22 $19.36 $19.36 $19.36 $19.36 $14.24 0
2017-02-21 $19.36 $19.36 $19.36 $19.36 $14.24 0
2017-02-17 $19.36 $19.36 $19.36 $19.36 $14.24 0
2017-02-16 $19.36 $19.36 $19.36 $19.36 $14.24 0
2017-02-15 $19.36 $19.36 $19.36 $19.36 $14.24 200
2017-02-14 $19.68 $19.68 $19.68 $19.68 $14.47 0
2017-02-13 $19.68 $19.68 $19.68 $19.68 $14.47 0
2017-02-10 $19.68 $19.68 $19.68 $19.68 $14.47 0
2017-02-09 $19.68 $19.68 $19.68 $19.68 $14.47 0
2017-02-08 $19.68 $19.68 $19.68 $19.68 $14.47 0
2017-02-07 $19.68 $19.68 $19.68 $19.68 $14.47 0
2017-02-06 $19.68 $19.68 $19.68 $19.68 $14.47 200
2017-02-03 $18.72 $18.72 $18.72 $18.72 $13.77 0
2017-02-02 $18.72 $18.72 $18.72 $18.72 $13.77 0
2017-02-01 $18.72 $18.72 $18.72 $18.72 $13.77 0
2017-01-31 $18.68 $18.72 $18.68 $18.72 $13.77 2,000
2017-01-30 $18.71 $18.71 $18.71 $18.71 $13.76 535
2017-01-27 $18.81 $18.81 $18.81 $18.81 $13.83 0
2017-01-26 $18.77 $18.81 $18.77 $18.81 $13.83 1,442
2017-01-25 $18.81 $18.81 $18.81 $18.81 $13.83 1,223
2017-01-24 $18.72 $18.84 $18.72 $18.84 $13.86 800
2017-01-23 $18.91 $18.91 $18.91 $18.91 $13.90 0
2017-01-20 $18.91 $18.91 $18.91 $18.91 $13.90 861
2017-01-19 $18.27 $18.27 $18.27 $18.27 $13.44 4
2017-01-18 $18.27 $18.27 $18.27 $18.27 $13.44 633
2017-01-17 $19.26 $19.26 $19.26 $19.26 $14.16 44
2017-01-13 $19.26 $19.26 $19.26 $19.26 $14.16 26
2017-01-12 $19.26 $19.26 $19.26 $19.26 $14.16 102
2017-01-11 $19.26 $19.26 $19.26 $19.26 $14.16 227
2017-01-10 $19.09 $19.09 $19.04 $19.04 $14.00 1,644
2017-01-09 $19.11 $19.11 $19.11 $19.11 $14.05 675
2017-01-06 $18.86 $18.86 $18.86 $18.86 $13.87 0
2017-01-05 $18.86 $18.86 $18.86 $18.86 $13.87 76
2017-01-04 $18.86 $18.86 $18.86 $18.86 $13.87 4
2017-01-03 $18.86 $18.86 $18.86 $18.86 $13.87 143
2016-12-30 $18.30 $18.30 $18.30 $18.30 $13.46 105
2016-12-29 $18.34 $18.34 $18.34 $18.34 $13.49 0
2016-12-28 $18.30 $18.34 $18.30 $18.34 $13.49 927
2016-12-27 $18.46 $18.48 $18.44 $18.48 $13.59 5,860
2016-12-23 $18.30 $18.30 $18.30 $18.30 $13.46 221
2016-12-22 $18.40 $18.40 $18.40 $18.40 $13.53 252
2016-12-21 $18.34 $18.34 $18.34 $18.34 $13.49 217
2016-12-20 $18.19 $18.35 $18.19 $18.35 $13.50 1,058
2016-12-19 $18.46 $18.50 $18.46 $18.50 $13.61 700
2016-12-16 $19.01 $19.01 $19.01 $19.01 $13.98 92
2016-12-15 $19.01 $19.01 $19.01 $19.01 $13.98 11
2016-12-14 $19.01 $19.01 $19.01 $19.01 $13.98 47
2016-12-13 $19.01 $19.01 $19.01 $19.01 $13.98 4
2016-12-12 $19.23 $19.23 $19.01 $19.01 $13.98 1,979
2016-12-09 $18.98 $19.05 $18.98 $19.05 $14.01 625
2016-12-08 $19.02 $19.06 $19.02 $19.06 $14.02 3,030
2016-12-07 $19.31 $19.31 $19.31 $19.31 $14.20 900
2016-12-06 $18.92 $19.07 $18.91 $19.07 $14.03 5,002
2016-12-05 $18.44 $18.44 $18.44 $18.44 $13.56 0
2016-12-02 $18.34 $18.44 $18.34 $18.44 $13.56 1,724
2016-12-01 $18.16 $18.20 $18.16 $18.20 $13.39 1,289
2016-11-30 $17.50 $17.50 $17.50 $17.50 $12.87 0
2016-11-29 $17.50 $17.50 $17.50 $17.50 $12.87 0
2016-11-28 $17.50 $17.50 $17.50 $17.50 $12.87 0
2016-11-25 $17.50 $17.50 $17.50 $17.50 $12.87 0
2016-11-23 $17.50 $17.62 $17.50 $17.50 $12.87 1,273
2016-11-22 $17.83 $17.83 $17.83 $17.83 $13.11 165
2016-11-21 $17.36 $17.36 $17.36 $17.36 $12.77 0
2016-11-18 $17.36 $17.36 $17.36 $17.36 $12.77 0
2016-11-17 $17.36 $17.36 $17.36 $17.36 $12.77 0
2016-11-16 $17.36 $17.36 $17.36 $17.36 $12.77 1,107
2016-11-15 $16.96 $17.23 $16.96 $17.23 $12.67 434
2016-11-14 $16.92 $16.92 $16.92 $16.92 $12.44 289
2016-11-11 $17.52 $17.52 $17.52 $17.52 $12.88 300
2016-11-10 $17.68 $17.68 $17.68 $17.68 $13.00 0
2016-11-09 $17.68 $17.68 $17.68 $17.68 $13.00 0
2016-11-08 $17.68 $17.68 $17.68 $17.68 $13.00 0
2016-11-07 $17.68 $17.68 $17.68 $17.68 $13.00 596
2016-11-04 $17.67 $17.67 $17.67 $17.67 $13.00 0
2016-11-03 $17.67 $17.67 $17.67 $17.67 $13.00 0
2016-11-02 $17.67 $17.67 $17.67 $17.67 $13.00 259
2016-11-01 $18.25 $18.28 $18.15 $18.15 $13.35 3,074
2016-10-31 $17.07 $17.07 $17.07 $17.07 $12.55 0
2016-10-28 $17.07 $17.07 $17.07 $17.07 $12.55 107
2016-10-27 $17.07 $17.07 $17.07 $17.07 $12.55 0
2016-10-26 $17.08 $17.08 $17.07 $17.07 $12.55 1,027
2016-10-25 $16.72 $16.77 $16.68 $16.76 $12.32 3,413
2016-10-24 $16.83 $16.83 $16.83 $16.83 $12.38 323
2016-10-21 $16.83 $16.83 $16.83 $16.83 $12.38 0
2016-10-20 $16.70 $16.83 $16.70 $16.83 $12.38 594
2016-10-19 $16.65 $16.65 $16.65 $16.65 $12.25 199
2016-10-18 $16.98 $16.98 $16.82 $16.82 $12.37 2,399
2016-10-17 $16.61 $16.78 $16.61 $16.78 $12.34 1,160
2016-10-14 $16.61 $16.61 $16.61 $16.61 $12.22 0
2016-10-13 $16.61 $16.61 $16.61 $16.61 $12.22 307
2016-10-12 $16.70 $16.74 $16.70 $16.74 $12.31 492
2016-10-11 $16.99 $16.99 $16.76 $16.76 $12.33 672
2016-10-10 $17.32 $17.32 $17.32 $17.32 $12.74 50
2016-10-07 $17.32 $17.32 $17.32 $17.32 $12.74 99
2016-10-06 $17.32 $17.32 $17.32 $17.32 $12.74 5,028
2016-10-05 $17.78 $17.78 $17.78 $17.78 $13.08 297
2016-10-04 $18.07 $18.07 $18.07 $18.07 $13.29 16
2016-10-03 $18.07 $18.07 $18.07 $18.07 $13.29 248
2016-09-30 $18.23 $18.23 $18.23 $18.23 $13.41 501
2016-09-29 $17.99 $18.00 $17.98 $18.00 $13.24 4,011
2016-09-28 $17.80 $17.80 $17.75 $17.75 $13.05 797
2016-09-27 $17.43 $17.43 $17.43 $17.43 $12.82 170
2016-09-26 $17.67 $17.80 $17.67 $17.80 $13.09 627
2016-09-23 $17.82 $17.82 $17.82 $17.82 $13.11 128
2016-09-22 $17.82 $17.82 $17.82 $17.82 $13.11 116
2016-09-21 $17.34 $17.34 $17.27 $17.32 $12.74 858
2016-09-20 $17.31 $17.31 $17.31 $17.31 $12.73 273
2016-09-19 $17.52 $17.52 $17.52 $17.52 $12.89 191
2016-09-16 $17.55 $17.55 $17.55 $17.55 $12.91 45
2016-09-15 $17.55 $17.55 $17.55 $17.55 $12.91 162
2016-09-14 $17.36 $17.36 $17.36 $17.36 $12.77 100
2016-09-13 $18.46 $18.46 $18.46 $18.46 $13.58 12
2016-09-12 $18.46 $18.46 $18.46 $18.46 $13.58 78
2016-09-09 $18.46 $18.46 $18.46 $18.46 $13.58 34
2016-09-08 $18.46 $18.46 $18.46 $18.46 $13.58 87
2016-09-07 $18.46 $18.46 $18.46 $18.46 $13.58 105
2016-09-06 $18.46 $18.46 $18.46 $18.46 $13.58 14
2016-09-02 $18.46 $18.46 $18.46 $18.46 $13.58 343
2016-09-01 $18.21 $18.21 $18.21 $18.21 $13.39 142
2016-08-31 $18.21 $18.21 $18.21 $18.21 $13.39 35
2016-08-30 $18.21 $18.21 $18.21 $18.21 $13.39 550
2016-08-29 $18.18 $18.18 $18.18 $18.18 $13.37 100
2016-08-26 $18.25 $18.25 $18.25 $18.25 $13.42 0
2016-08-25 $18.25 $18.25 $18.25 $18.25 $13.42 124
2016-08-24 $18.85 $18.85 $18.85 $18.85 $13.86 0
2016-08-23 $18.85 $18.85 $18.85 $18.85 $13.86 124
2016-08-22 $18.85 $18.85 $18.85 $18.85 $13.86 0
2016-08-19 $18.85 $18.85 $18.85 $18.85 $13.86 26
2016-08-18 $18.85 $18.85 $18.85 $18.85 $13.86 54
2016-08-17 $18.85 $18.85 $18.85 $18.85 $13.86 0
2016-08-16 $18.85 $18.85 $18.85 $18.85 $13.86 178
2016-08-15 $18.87 $18.87 $18.87 $18.87 $13.88 134
2016-08-12 $19.09 $19.09 $19.09 $19.09 $14.04 0
2016-08-11 $19.09 $19.09 $19.09 $19.09 $14.04 5
2016-08-10 $19.09 $19.09 $19.09 $19.09 $14.04 0
2016-08-09 $19.09 $19.09 $19.09 $19.09 $14.04 51
2016-08-08 $19.09 $19.09 $19.09 $19.09 $14.04 5
2016-08-05 $19.00 $19.09 $19.00 $19.09 $14.04 9,155
2016-08-04 $18.71 $18.71 $18.71 $18.71 $13.76 503
2016-08-03 $18.46 $18.54 $18.46 $18.54 $13.64 964
2016-08-02 $18.21 $18.21 $18.21 $18.21 $13.39 1,010
2016-08-01 $18.56 $18.58 $18.40 $18.58 $13.66 1,752
2016-07-29 $18.83 $18.83 $18.83 $18.83 $13.85 90
2016-07-28 $18.83 $18.83 $18.83 $18.83 $13.85 86
2016-07-27 $18.83 $18.83 $18.83 $18.83 $13.85 33
2016-07-26 $18.83 $18.83 $18.83 $18.83 $13.85 2,139
2016-07-25 $18.45 $18.51 $18.45 $18.51 $13.61 699
2016-07-22 $18.04 $18.04 $18.04 $18.04 $13.27 471
2016-07-21 $18.50 $18.50 $18.50 $18.50 $13.61 650
2016-07-20 $18.01 $18.01 $18.01 $18.01 $13.25 193
2016-07-19 $18.01 $18.01 $18.01 $18.01 $13.25 84
2016-07-18 $18.01 $18.01 $18.01 $18.01 $13.25 136
2016-07-15 $18.01 $18.01 $18.01 $18.01 $13.25 200
2016-07-14 $18.48 $18.61 $18.48 $18.61 $13.69 501
2016-07-13 $18.24 $18.24 $18.24 $18.24 $13.41 1
2016-07-12 $18.16 $18.25 $18.16 $18.24 $13.41 990
2016-07-11 $17.39 $17.39 $17.39 $17.39 $12.79 14
2016-07-08 $17.39 $17.39 $17.39 $17.39 $12.79 100
2016-07-07 $17.39 $17.39 $17.39 $17.39 $12.79 201
2016-07-06 $17.39 $17.39 $17.39 $17.39 $12.79 45
2016-07-05 $17.50 $17.50 $17.39 $17.39 $12.79 648
2016-07-01 $18.30 $18.44 $18.30 $18.44 $13.56 988
2016-06-30 $16.88 $16.88 $16.88 $16.88 $12.41 23
2016-06-29 $16.88 $16.88 $16.88 $16.88 $12.41 67
2016-06-28 $16.88 $16.88 $16.88 $16.88 $12.41 131
2016-06-27 $16.88 $16.88 $16.88 $16.88 $12.41 150
2016-06-24 $18.90 $18.90 $18.90 $18.90 $13.90 0
2016-06-23 $18.90 $18.90 $18.90 $18.90 $13.90 529
2016-06-22 $18.57 $18.57 $18.57 $18.57 $13.66 1
2016-06-21 $18.53 $18.57 $18.53 $18.57 $13.66 300
2016-06-20 $18.54 $18.57 $18.40 $18.40 $13.53 1,335
2016-06-17 $17.68 $17.68 $17.68 $17.68 $13.00 242
2016-06-16 $17.31 $17.31 $17.28 $17.28 $12.71 495
2016-06-15 $17.56 $17.56 $17.32 $17.32 $12.74 1,250
2016-06-14 $17.51 $17.51 $17.51 $17.51 $12.88 64
2016-06-13 $17.51 $17.51 $17.51 $17.51 $12.88 1,406
2016-06-10 $17.98 $18.01 $17.98 $18.01 $13.25 863
2016-06-09 $18.55 $18.55 $18.55 $18.55 $13.64 0
2016-06-08 $18.55 $18.55 $18.55 $18.55 $13.64 655
2016-06-07 $18.26 $18.26 $18.25 $18.25 $13.42 485
2016-06-06 $17.62 $17.62 $17.62 $17.62 $12.96 0
2016-06-03 $17.62 $17.62 $17.62 $17.62 $12.96 129
2016-06-02 $17.62 $17.62 $17.62 $17.62 $12.96 1,308
2016-06-01 $17.29 $17.29 $17.25 $17.25 $12.69 1,274
2016-05-31 $17.65 $17.65 $17.65 $17.65 $12.98 759
2016-05-27 $17.46 $17.46 $17.23 $17.25 $12.69 3,399
2016-05-26 $17.22 $17.22 $17.22 $17.22 $12.66 189
2016-05-25 $17.42 $17.42 $17.42 $17.42 $12.81 65
2016-05-24 $17.46 $17.50 $17.31 $17.42 $12.81 3,251
2016-05-23 $17.25 $17.25 $17.25 $17.25 $12.68 399
2016-05-20 $17.55 $17.55 $17.55 $17.55 $12.91 280
2016-05-19 $17.55 $17.55 $17.55 $17.55 $12.90 217
2016-05-18 $17.51 $17.55 $17.51 $17.55 $12.90 499
2016-05-17 $17.89 $17.90 $17.75 $17.75 $13.05 3,568
2016-05-16 $18.10 $18.18 $18.10 $18.12 $13.32 1,557
2016-05-13 $17.92 $17.92 $17.92 $17.92 $13.18 379
2016-05-12 $18.25 $18.25 $18.25 $18.25 $13.42 168
2016-05-11 $18.30 $18.45 $18.25 $18.25 $13.42 9,530
2016-05-10 $17.96 $18.17 $17.96 $18.08 $13.30 5,805
2016-05-09 $18.15 $18.15 $17.92 $17.92 $13.18 591
2016-05-06 $17.70 $17.95 $17.70 $17.95 $13.20 634
2016-05-05 $17.45 $17.45 $17.25 $17.25 $12.69 1,771
2016-05-04 $17.56 $17.56 $17.56 $17.56 $12.91 1,378
2016-05-03 $18.40 $18.60 $18.40 $18.60 $13.68 2,108
2016-05-02 $18.63 $18.63 $18.63 $18.63 $13.70 325
2016-04-29 $18.34 $18.34 $18.34 $18.34 $12.83 1,174
2016-04-28 $18.38 $18.55 $18.38 $18.55 $12.97 1,282
2016-04-27 $18.35 $18.35 $18.35 $18.35 $12.83 387
2016-04-26 $18.06 $18.06 $17.95 $17.95 $12.55 2,438
2016-04-25 $17.98 $17.98 $17.95 $17.96 $12.56 831
2016-04-22 $17.98 $17.98 $17.98 $17.98 $12.58 0
2016-04-21 $18.03 $18.06 $17.98 $17.98 $12.58 645
2016-04-20 $18.32 $18.33 $18.32 $18.33 $12.82 2,685
2016-04-19 $18.23 $18.23 $18.11 $18.11 $12.67 1,043
2016-04-18 $17.64 $17.64 $17.55 $17.55 $12.27 2,295
2016-04-15 $17.48 $17.48 $17.40 $17.40 $12.17 344
2016-04-14 $17.15 $17.22 $17.15 $17.22 $12.04 1,202
2016-04-13 $17.03 $17.13 $17.03 $17.06 $11.93 1,796
2016-04-12 $17.05 $17.05 $16.65 $17.04 $11.92 2,246
2016-04-11 $17.25 $17.34 $17.25 $17.32 $11.54 6,774
2016-04-08 $16.89 $16.89 $16.89 $16.89 $11.25 310
2016-04-07 $16.42 $16.46 $16.23 $16.46 $10.97 2,949
2016-04-06 $16.64 $16.84 $16.64 $16.84 $11.22 1,187
2016-04-05 $16.82 $16.92 $16.76 $16.92 $11.27 6,263
2016-04-04 $17.11 $17.11 $17.11 $17.11 $11.40 16
2016-04-01 $17.11 $17.11 $17.11 $17.11 $11.40 536
2016-03-31 $17.63 $17.63 $17.63 $17.63 $11.75 4,182
2016-03-30 $17.62 $17.71 $17.57 $17.57 $11.71 8,043
2016-03-29 $16.82 $17.19 $16.81 $16.98 $11.31 11,597
2016-03-28 $16.94 $17.15 $16.67 $16.72 $11.14 3,828
2016-03-24 $16.93 $16.99 $16.76 $16.99 $11.32 942
2016-03-23 $17.12 $17.28 $17.10 $17.21 $11.47 1,012
2016-03-22 $17.52 $17.52 $17.43 $17.43 $11.61 12,820
2016-03-21 $17.58 $17.58 $17.57 $17.57 $11.70 460
2016-03-18 $17.43 $17.61 $17.43 $17.47 $11.64 7,239
2016-03-17 $17.24 $17.38 $17.23 $17.38 $11.58 940
2016-03-16 $16.55 $16.60 $16.48 $16.60 $11.06 2,154
2016-03-15 $16.35 $16.43 $16.29 $16.43 $10.95 11,325
2016-03-14 $16.40 $16.45 $16.40 $16.40 $10.93 2,524
2016-03-11 $16.32 $16.53 $16.32 $16.53 $11.01 1,940
2016-03-10 $16.08 $16.08 $15.77 $15.77 $10.51 3,311
2016-03-09 $16.11 $16.28 $16.08 $16.08 $10.71 2,392
2016-03-08 $15.88 $16.08 $15.88 $15.88 $10.58 3,878
2016-03-07 $16.17 $16.18 $16.00 $16.00 $10.66 2,118
2016-03-04 $15.81 $16.18 $15.81 $16.18 $10.78 2,660
2016-03-03 $16.43 $16.44 $16.43 $16.44 $10.95 927
2016-03-02 $16.16 $16.33 $16.16 $16.33 $10.88 6,764
2016-03-01 $16.48 $16.71 $16.48 $16.62 $11.07 12,469
2016-02-29 $16.27 $16.51 $16.26 $16.26 $10.83 9,810
2016-02-26 $16.46 $16.46 $16.11 $16.20 $10.79 5,332
2016-02-25 $17.70 $17.88 $17.70 $17.88 $11.91 8,813
2016-02-24 $17.56 $17.98 $17.56 $17.72 $11.81 6,582
2016-02-23 $18.31 $18.43 $18.28 $18.42 $12.27 17,629
2016-02-22 $18.64 $18.79 $18.64 $18.73 $12.48 3,956
2016-02-19 $18.35 $18.59 $18.35 $18.57 $12.37 807
2016-02-18 $18.69 $18.75 $18.62 $18.75 $12.49 1,695
2016-02-17 $18.50 $18.87 $18.50 $18.87 $12.57 34,466
2016-02-16 $18.33 $18.33 $18.33 $18.33 $12.21 873
2016-02-12 $17.75 $17.75 $17.71 $17.75 $11.83 944
2016-02-11 $17.50 $17.50 $17.43 $17.50 $11.66 1,147
2016-02-10 $17.82 $17.82 $17.77 $17.77 $11.84 4,930
2016-02-09 $17.85 $18.24 $17.85 $18.20 $12.13 12,678
2016-02-08 $17.71 $17.91 $17.70 $17.91 $11.93 6,490
2016-02-05 $18.67 $18.80 $18.67 $18.80 $12.53 826
2016-02-04 $17.12 $17.12 $16.98 $17.07 $11.37 4,434
2016-02-03 $17.44 $17.52 $17.42 $17.42 $11.61 1,899
2016-02-02 $16.85 $17.00 $16.76 $16.76 $11.17 5,672
2016-02-01 $16.80 $17.09 $16.80 $16.99 $11.32 1,973
2016-01-29 $17.00 $17.02 $16.95 $17.02 $11.34 1,368
2016-01-28 $16.93 $17.04 $16.91 $17.04 $11.35 3,289
2016-01-27 $17.05 $17.05 $17.05 $17.05 $11.36 577
2016-01-26 $16.84 $16.99 $16.84 $16.99 $11.32 1,603
2016-01-25 $16.02 $16.02 $16.02 $16.02 $10.67 174
2016-01-22 $16.02 $16.02 $16.02 $16.02 $10.67 1,101
2016-01-21 $15.09 $15.36 $15.07 $15.36 $10.24 617
2016-01-20 $15.52 $15.52 $15.21 $15.50 $10.32 3,256
2016-01-19 $15.94 $15.94 $15.88 $15.90 $10.59 5,323
2016-01-15 $15.49 $15.52 $15.49 $15.52 $10.34 6,595
2016-01-14 $15.90 $15.96 $15.20 $15.80 $10.53 32,112
2016-01-13 $16.19 $16.19 $15.92 $15.92 $10.61 500
2016-01-12 $16.13 $16.14 $16.01 $16.05 $10.69 2,856
2016-01-11 $15.47 $15.47 $15.47 $15.47 $10.31 29
2016-01-08 $15.65 $15.65 $15.47 $15.47 $10.31 6,214
2016-01-07 $15.82 $15.82 $15.68 $15.71 $10.47 3,750
2016-01-06 $16.02 $16.02 $15.78 $15.78 $10.51 565
2016-01-05 $16.22 $16.22 $16.22 $16.22 $10.81 1,136
2016-01-04 $17.69 $17.69 $17.69 $17.69 $11.79 24
2015-12-31 $17.94 $17.94 $17.69 $17.69 $11.79 459
2015-12-30 $18.10 $18.10 $18.10 $18.10 $12.06 69
2015-12-29 $18.12 $18.12 $18.01 $18.10 $12.06 67,600
2015-12-28 $17.68 $17.68 $17.68 $17.68 $11.78 282
2015-12-24 $17.94 $17.94 $17.94 $17.94 $11.95 0
2015-12-23 $17.94 $17.94 $17.94 $17.94 $11.95 193
2015-12-22 $17.54 $17.62 $17.54 $17.61 $11.73 1,008
2015-12-21 $17.92 $17.92 $17.87 $17.87 $11.91 1,639
2015-12-18 $17.78 $17.78 $17.76 $17.77 $11.84 1,263
2015-12-17 $18.12 $18.12 $18.12 $18.12 $12.07 98
2015-12-16 $18.24 $18.24 $18.12 $18.12 $12.07 2,915
2015-12-15 $17.93 $17.98 $17.88 $17.88 $11.91 2,004
2015-12-14 $18.00 $18.00 $18.00 $18.00 $11.99 304
2015-12-11 $19.03 $19.03 $19.03 $19.03 $12.68 65
2015-12-10 $19.10 $19.14 $19.03 $19.03 $12.68 575
2015-12-09 $18.89 $18.89 $18.55 $18.55 $12.36 931
2015-12-08 $19.00 $19.04 $19.00 $19.04 $12.69 455
2015-12-07 $18.96 $18.96 $18.96 $18.96 $12.63 815
2015-12-04 $19.52 $19.61 $19.52 $19.61 $13.07 383
2015-12-03 $19.24 $19.24 $19.15 $19.23 $12.81 655
2015-12-02 $19.38 $19.38 $19.38 $19.38 $12.91 334
2015-12-01 $19.52 $19.52 $19.30 $19.30 $12.86 1,051
2015-11-30 $19.55 $19.55 $19.55 $19.55 $13.03 262
2015-11-27 $18.90 $18.90 $18.90 $18.90 $12.59 17
2015-11-25 $18.90 $18.90 $18.90 $18.90 $12.59 160
2015-11-24 $18.79 $18.90 $18.79 $18.90 $12.59 268
2015-11-23 $18.78 $18.78 $18.75 $18.75 $12.49 1,064
2015-11-20 $18.21 $18.21 $18.21 $18.21 $12.13 498
2015-11-19 $18.06 $18.06 $18.06 $18.06 $12.03 239
2015-11-18 $17.85 $17.85 $17.85 $17.85 $11.89 98
2015-11-17 $17.95 $17.99 $17.85 $17.85 $11.89 8,414
2015-11-16 $18.32 $18.53 $18.32 $18.53 $12.35 4,143
2015-11-13 $17.96 $18.00 $17.94 $17.94 $11.95 668
2015-11-12 $18.27 $18.27 $18.27 $18.27 $12.17 177
2015-11-11 $18.19 $18.26 $18.18 $18.26 $12.17 2,190
2015-11-10 $18.17 $18.17 $18.17 $18.17 $12.11 945
2015-11-09 $18.10 $18.26 $18.06 $18.06 $12.03 6,442
2015-11-06 $18.36 $18.46 $18.36 $18.46 $12.30 0
2015-11-05 $18.36 $18.46 $18.36 $18.46 $12.30 0
2015-11-04 $18.36 $18.46 $18.36 $18.46 $12.30 496
2015-11-03 $18.65 $18.65 $18.65 $18.65 $12.43 387
2015-11-02 $18.59 $18.69 $18.55 $18.69 $12.45 279,429
2015-10-30 $18.53 $18.84 $18.50 $18.50 $12.33 136,910
2015-10-29 $16.20 $16.20 $16.04 $16.20 $10.79 3,586
2015-10-28 $16.40 $16.53 $16.30 $16.30 $10.86 10,132
2015-10-27 $16.44 $16.44 $16.37 $16.37 $10.91 1,750
2015-10-26 $16.71 $16.71 $16.67 $16.70 $11.13 0
2015-10-23 $16.71 $16.71 $16.67 $16.70 $11.13 4,697
2015-10-22 $16.78 $16.96 $16.78 $16.88 $11.24 3,631
2015-10-21 $16.80 $16.85 $16.73 $16.73 $11.15 1,599
2015-10-20 $16.73 $16.73 $16.73 $16.73 $11.15 9,007
2015-10-19 $16.97 $17.10 $16.96 $17.02 $11.34 0
2015-10-16 $16.97 $17.10 $16.96 $17.02 $11.34 0
2015-10-15 $16.97 $17.10 $16.96 $17.02 $11.34 7,926
2015-10-14 $16.95 $16.95 $16.80 $16.80 $11.19 4,849
2015-10-13 $16.80 $16.86 $16.67 $16.67 $11.11 61,037
2015-10-12 $17.03 $17.03 $16.91 $16.97 $11.31 10,141
2015-10-09 $17.24 $17.27 $17.15 $17.15 $11.43 13,709
2015-10-08 $17.07 $17.20 $17.07 $17.20 $11.46 6,055
2015-10-07 $16.89 $16.89 $16.85 $16.85 $11.23 1,866
2015-10-06 $16.60 $16.60 $16.60 $16.60 $11.06 164
2015-10-05 $16.17 $16.25 $16.13 $16.25 $10.83 3,724
2015-10-02 $15.70 $16.05 $15.70 $16.05 $10.69 423
2015-10-01 $15.94 $15.94 $15.78 $15.78 $10.51 546
2015-09-30 $16.04 $16.07 $15.94 $15.94 $10.62 3,185
2015-09-29 $15.87 $15.87 $15.87 $15.87 $10.57 262
2015-09-28 $15.35 $15.52 $15.35 $15.45 $10.29 0
2015-09-25 $15.35 $15.52 $15.35 $15.45 $10.29 8,121
2015-09-24 $15.12 $15.12 $15.11 $15.11 $10.07 916
2015-09-23 $15.35 $15.35 $15.28 $15.28 $10.18 442
2015-09-22 $15.03 $15.14 $15.03 $15.14 $10.09 543
2015-09-21 $15.40 $15.40 $15.40 $15.40 $10.26 0
2015-09-18 $15.40 $15.40 $15.40 $15.40 $10.26 262
2015-09-17 $15.70 $16.03 $15.70 $16.00 $10.66 939
2015-09-16 $15.57 $15.57 $15.57 $15.57 $10.37 1,065
2015-09-15 $14.81 $14.81 $14.81 $14.81 $9.87 202
2015-09-14 $14.63 $14.63 $14.63 $14.63 $9.75 0
2015-09-11 $14.63 $14.63 $14.63 $14.63 $9.75 232
2015-09-10 $13.81 $13.81 $13.81 $13.81 $9.20 0
2015-09-09 $13.81 $13.81 $13.81 $13.81 $9.20 0
2015-09-08 $13.81 $13.81 $13.81 $13.81 $9.20 0
2015-09-04 $13.81 $13.81 $13.81 $13.81 $9.20 200
2015-09-03 $14.09 $14.10 $14.08 $14.09 $9.39 2,312
2015-09-02 $13.64 $13.67 $13.57 $13.67 $9.11 1,299
2015-09-01 $13.24 $13.24 $13.19 $13.19 $8.79 1,108
2015-08-31 $13.43 $13.44 $13.41 $13.41 $8.93 1,217
2015-08-28 $13.52 $13.52 $13.52 $13.52 $9.01 273

Nokian Renkaat Oyj (NKRKY) News Headlines

Recent Nokian Renkaat Oyj (NKRKY) News
Similar Companies to Nokian Renkaat Oyj (NKRKY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.