QAD Inc - Class B (QADB) Exchange: NASDAQ

  1. Overview
  2. QAD Inc - Class B (QADB)

Data as of Aug. 21, 2025

$87.54 ($0.00) 0.00%

QAD Inc - Class B - Daily Information
Click for more stock information on QAD Inc - Class B.
Daily Information Data
Date Aug. 21, 2025
Open $87.54
Previous Close $87.54
High $87.54
Low $87.54
Adjusted Open $87.54
Previous Adjusted Close $87.54
Adjusted High $87.54
Adjusted Low $87.54

About QAD Inc - Class B (QADB)

QAD Inc. (QAD) is a worldwide provider of enterprise software applications, and related services and support. QAD provides enterprise software applications to global manufacturing companies primarily in the automotive, consumer products, food and beverage, high technology, industrial products and life sciences industries. QAD software is used by over 2,500 global manufacturing companies. QAD's enterprise resource planning (ERP) suite is called QAD Enterprise Applications, which is also known as MFG/PRO. QAD Enterprise Applications supports its global manufacturing customers business needs. QAD sells licenses to its software under a perpetual licensing model. Customers who purchase perpetual licenses deploy the application using an on premise model on their own servers. In June 2012, the Company acquired Strasbourg, France based DynaSys S.A. In December 2012, the Company acquired CEBOS, Ltd.

Invest in QAD Inc - Class B (QADB)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for QAD Inc - Class B (QADB)

Date Open High Low Close Adj.Close Volume
2021-11-05 $87.54 $87.54 $87.54 $87.54 $87.54 0
2021-11-04 $87.51 $87.55 $87.51 $87.54 $87.54 29,351
2021-11-03 $87.45 $87.55 $87.45 $87.51 $87.51 79,562
2021-11-02 $87.46 $87.46 $87.46 $87.46 $87.46 119
2021-11-01 $87.46 $87.46 $87.46 $87.46 $87.46 1,221
2021-10-29 $87.57 $87.57 $87.57 $87.57 $87.57 181
2021-10-28 $87.57 $87.57 $87.57 $87.57 $87.57 1,142
2021-10-27 $87.49 $87.54 $87.49 $87.50 $87.50 13,972
2021-10-26 $87.53 $87.53 $87.53 $87.53 $87.53 224
2021-10-25 $87.49 $87.50 $87.49 $87.50 $87.50 1,047
2021-10-22 $87.40 $87.50 $87.40 $87.50 $87.50 6,841
2021-10-21 $87.48 $87.50 $87.48 $87.50 $87.50 941
2021-10-20 $87.45 $87.45 $87.45 $87.45 $87.45 88
2021-10-19 $87.41 $87.48 $87.41 $87.45 $87.45 830
2021-10-18 $87.44 $87.56 $87.44 $87.51 $87.51 2,388
2021-10-15 $87.45 $87.48 $87.45 $87.48 $87.48 3,587
2021-10-14 $87.49 $87.49 $87.30 $87.45 $87.45 5,797
2021-10-13 $87.35 $87.35 $87.35 $87.35 $87.35 216
2021-10-12 $87.35 $87.35 $87.35 $87.35 $87.35 1,159
2021-10-11 $87.38 $87.38 $87.38 $87.38 $87.38 14
2021-10-08 $87.31 $87.40 $87.31 $87.38 $87.38 1,240
2021-10-07 $87.40 $87.40 $87.30 $87.31 $87.31 2,238
2021-10-06 $87.38 $87.38 $87.30 $87.30 $87.30 723
2021-10-05 $87.25 $87.25 $87.18 $87.23 $87.23 1,269
2021-10-04 $87.39 $87.39 $87.39 $87.39 $87.39 1,811
2021-10-01 $87.26 $87.26 $87.11 $87.25 $87.25 665
2021-09-30 $87.26 $87.26 $87.00 $87.11 $87.11 1,442
2021-09-29 $87.37 $87.37 $87.37 $87.37 $87.37 79
2021-09-28 $87.23 $87.37 $87.14 $87.37 $87.37 3,077
2021-09-27 $87.24 $87.25 $87.16 $87.16 $87.16 2,531
2021-09-24 $87.07 $87.07 $87.07 $87.07 $87.07 472
2021-09-23 $87.08 $87.08 $87.08 $87.08 $87.08 132
2021-09-22 $86.95 $87.08 $86.85 $87.08 $87.08 7,551
2021-09-21 $87.15 $87.15 $86.99 $86.99 $86.99 68,019
2021-09-20 $87.05 $87.05 $86.94 $86.94 $86.94 1,242
2021-09-17 $87.04 $87.49 $87.00 $87.49 $87.49 7,430
2021-09-16 $87.65 $87.65 $87.00 $87.00 $87.00 5,514
2021-09-15 $87.25 $87.25 $87.23 $87.23 $87.23 3,787
2021-09-14 $87.35 $87.35 $87.23 $87.25 $87.25 11,515
2021-09-13 $87.11 $87.25 $87.09 $87.20 $87.20 12,199
2021-09-10 $87.34 $87.34 $86.95 $86.95 $86.95 364
2021-09-09 $86.94 $86.96 $86.90 $86.93 $86.93 5,174
2021-09-08 $86.90 $86.90 $86.66 $86.67 $86.67 1,339
2021-09-07 $86.82 $86.82 $86.70 $86.70 $86.70 2,378
2021-09-03 $86.75 $86.75 $86.75 $86.75 $86.75 243
2021-09-02 $86.55 $86.70 $86.55 $86.70 $86.70 4,239
2021-09-01 $86.56 $86.56 $86.56 $86.56 $86.56 94
2021-08-31 $86.55 $86.65 $86.46 $86.56 $86.56 7,451
2021-08-30 $86.29 $86.61 $86.29 $86.50 $86.50 3,722
2021-08-27 $86.25 $86.50 $86.20 $86.50 $86.50 1,444
2021-08-26 $86.37 $87.15 $86.37 $87.15 $87.15 9,542
2021-08-25 $87.15 $87.15 $86.50 $86.50 $86.50 1,532
2021-08-24 $86.56 $86.56 $86.56 $86.56 $86.56 2,374
2021-08-23 $86.80 $86.80 $86.55 $86.57 $86.57 1,291
2021-08-20 $86.58 $86.58 $86.58 $86.58 $86.58 691
2021-08-19 $86.58 $86.58 $86.58 $86.58 $86.58 249
2021-08-18 $86.65 $86.65 $86.51 $86.51 $86.51 807
2021-08-17 $86.90 $86.90 $86.90 $86.90 $86.90 123
2021-08-16 $86.90 $87.00 $86.90 $86.90 $86.90 26,238
2021-08-13 $86.26 $86.60 $86.20 $86.50 $86.50 11,553
2021-08-12 $86.08 $86.08 $86.08 $86.08 $86.08 36
2021-08-11 $85.98 $86.10 $85.98 $86.08 $86.08 3,058
2021-08-10 $85.85 $85.87 $85.85 $85.85 $85.85 2,786
2021-08-09 $85.55 $85.85 $85.55 $85.85 $85.85 2,965
2021-08-06 $85.50 $85.50 $85.50 $85.50 $85.50 276
2021-08-05 $86.00 $86.00 $86.00 $86.00 $86.00 133
2021-08-04 $86.00 $86.00 $86.00 $86.00 $86.00 257
2021-08-03 $86.00 $86.23 $86.00 $86.00 $86.00 6,606
2021-08-02 $86.05 $86.05 $86.05 $86.05 $86.05 1,202
2021-07-30 $86.00 $86.06 $86.00 $86.05 $86.05 2,471
2021-07-29 $86.05 $86.15 $86.05 $86.15 $86.15 3,317
2021-07-28 $86.00 $86.10 $86.00 $86.10 $86.10 1,920
2021-07-27 $86.00 $86.00 $86.00 $86.00 $86.00 92
2021-07-26 $86.00 $86.00 $86.00 $86.00 $86.00 4,729
2021-07-23 $86.00 $86.00 $86.00 $86.00 $86.00 378
2021-07-22 $86.00 $86.00 $86.00 $86.00 $86.00 5,621
2021-07-21 $86.20 $86.20 $86.20 $86.20 $86.20 556
2021-07-20 $86.01 $86.01 $86.01 $86.01 $86.01 756
2021-07-19 $86.00 $86.04 $85.73 $85.73 $85.73 8,651
2021-07-16 $86.00 $86.59 $86.00 $86.05 $86.05 9,100
2021-07-15 $86.35 $86.35 $86.35 $86.35 $86.35 393
2021-07-14 $86.35 $86.35 $86.35 $86.35 $86.35 341
2021-07-13 $86.00 $86.90 $86.00 $86.90 $86.90 4,046
2021-07-12 $85.68 $85.68 $85.68 $85.68 $85.68 317
2021-07-09 $85.69 $85.69 $85.68 $85.68 $85.68 990
2021-07-08 $85.68 $85.69 $85.68 $85.69 $85.69 638
2021-07-07 $85.86 $85.86 $85.70 $85.70 $85.70 1,380
2021-07-06 $85.86 $86.64 $85.86 $85.86 $85.86 2,847
2021-07-02 $85.10 $85.91 $84.77 $85.91 $85.91 4,615
2021-07-01 $85.65 $86.40 $85.65 $85.65 $85.59 2,747
2021-06-30 $86.52 $86.63 $86.21 $86.21 $86.15 12,407
2021-06-29 $86.60 $86.67 $86.30 $86.50 $86.44 13,989
2021-06-28 $85.25 $86.90 $84.18 $86.30 $86.24 61,466
2021-06-25 $48.06 $48.06 $48.00 $48.00 $47.97 390
2021-06-24 $48.86 $48.86 $48.86 $48.86 $48.83 83
2021-06-23 $48.86 $48.86 $48.86 $48.86 $48.83 54
2021-06-22 $48.86 $48.86 $48.86 $48.86 $48.83 35
2021-06-21 $48.86 $48.86 $48.86 $48.86 $48.83 273
2021-06-18 $50.50 $50.50 $50.50 $50.50 $50.47 396
2021-06-17 $50.50 $50.50 $50.50 $50.50 $50.47 347
2021-06-16 $50.50 $50.50 $50.50 $50.50 $50.47 143
2021-06-15 $49.72 $50.51 $49.72 $50.50 $50.47 1,320
2021-06-14 $50.50 $50.50 $50.50 $50.50 $50.46 126
2021-06-11 $50.31 $50.50 $50.31 $50.50 $50.46 1,386
2021-06-10 $50.00 $50.00 $50.00 $50.00 $49.97 734
2021-06-09 $49.83 $49.83 $49.83 $49.83 $49.80 116
2021-06-08 $49.50 $49.83 $48.80 $49.83 $49.80 1,137
2021-06-07 $48.23 $48.65 $47.88 $48.65 $48.62 1,441
2021-06-04 $47.79 $47.79 $47.79 $47.79 $47.76 603
2021-06-03 $47.79 $47.79 $47.79 $47.79 $47.76 76
2021-06-02 $47.79 $47.79 $47.79 $47.79 $47.76 33
2021-06-01 $47.79 $47.79 $47.79 $47.79 $47.76 366
2021-05-28 $47.78 $47.80 $47.76 $47.76 $47.73 2,402
2021-05-27 $47.00 $47.00 $44.75 $44.75 $44.72 3,511
2021-05-26 $44.75 $45.00 $44.75 $45.00 $44.97 635
2021-05-25 $47.00 $47.00 $47.00 $47.00 $46.97 150
2021-05-24 $47.00 $47.00 $47.00 $47.00 $46.97 290
2021-05-21 $47.00 $47.00 $47.00 $47.00 $46.97 382
2021-05-20 $45.76 $45.76 $45.76 $45.76 $45.73 8
2021-05-19 $45.76 $45.76 $45.76 $45.76 $45.73 3
2021-05-18 $45.76 $45.76 $45.76 $45.76 $45.73 65
2021-05-17 $45.20 $45.76 $45.20 $45.76 $45.73 467
2021-05-14 $46.20 $46.20 $46.20 $46.20 $46.17 640
2021-05-13 $46.87 $46.87 $46.87 $46.87 $46.84 477
2021-05-12 $47.40 $47.40 $46.87 $46.87 $46.84 462
2021-05-11 $47.20 $47.20 $47.20 $47.20 $47.17 269
2021-05-10 $48.20 $48.20 $48.02 $48.02 $47.99 473
2021-05-07 $49.10 $49.10 $49.10 $49.10 $49.07 28
2021-05-06 $49.10 $49.10 $49.10 $49.10 $49.07 104
2021-05-05 $49.10 $49.10 $49.10 $49.10 $49.07 258
2021-05-04 $49.20 $49.20 $49.20 $49.20 $49.17 250
2021-05-03 $49.49 $50.07 $49.19 $50.07 $50.04 2,135
2021-04-30 $49.40 $49.40 $49.24 $49.24 $49.21 1,269
2021-04-29 $49.51 $49.51 $49.51 $49.51 $49.48 207
2021-04-28 $50.81 $51.00 $50.81 $51.00 $50.96 1,017
2021-04-27 $50.25 $50.25 $50.25 $50.25 $50.21 72
2021-04-26 $50.25 $50.25 $50.00 $50.25 $50.16 1,228
2021-04-23 $52.00 $52.00 $52.00 $52.00 $51.90 231
2021-04-22 $52.00 $52.00 $52.00 $52.00 $51.90 261
2021-04-21 $52.00 $52.00 $52.00 $52.00 $51.90 17
2021-04-20 $52.00 $52.00 $52.00 $52.00 $51.90 14
2021-04-19 $52.00 $52.00 $52.00 $52.00 $51.90 65
2021-04-16 $52.00 $52.00 $52.00 $52.00 $51.90 36
2021-04-15 $52.00 $52.00 $52.00 $52.00 $51.90 37
2021-04-14 $52.00 $52.00 $52.00 $52.00 $51.90 45
2021-04-13 $52.00 $52.00 $52.00 $52.00 $51.90 12
2021-04-12 $52.00 $52.00 $52.00 $52.00 $51.90 85
2021-04-09 $52.00 $52.00 $52.00 $52.00 $51.90 17
2021-04-08 $52.00 $52.00 $52.00 $52.00 $51.90 1,148
2021-04-07 $51.20 $51.20 $51.20 $51.20 $51.10 592
2021-04-06 $50.99 $51.20 $50.59 $51.20 $51.10 1,981
2021-04-05 $45.80 $45.80 $45.80 $45.80 $45.71 173
2021-04-01 $44.50 $48.77 $43.55 $45.80 $45.71 4,165
2021-03-31 $44.00 $44.00 $43.25 $43.25 $43.17 1,225
2021-03-30 $45.99 $45.99 $45.99 $45.99 $45.90 201
2021-03-29 $45.99 $45.99 $45.99 $45.99 $45.90 220
2021-03-26 $45.99 $45.99 $45.99 $45.99 $45.90 186
2021-03-25 $43.39 $45.99 $41.50 $45.99 $45.90 2,498
2021-03-24 $42.10 $42.10 $42.10 $42.10 $42.02 897
2021-03-23 $44.50 $44.50 $44.50 $44.50 $44.42 82
2021-03-22 $44.17 $44.50 $44.05 $44.50 $44.42 1,329
2021-03-19 $44.05 $44.05 $44.05 $44.05 $43.97 839
2021-03-18 $48.87 $48.87 $48.87 $48.87 $48.78 250
2021-03-17 $48.87 $48.87 $48.87 $48.87 $48.78 176
2021-03-16 $48.87 $48.87 $48.87 $48.87 $48.78 555
2021-03-15 $48.87 $48.87 $48.87 $48.87 $48.78 130
2021-03-12 $48.87 $48.87 $48.87 $48.87 $48.78 301
2021-03-11 $50.66 $51.75 $50.66 $51.20 $51.10 2,587
2021-03-10 $52.00 $52.50 $51.00 $52.00 $51.90 3,931
2021-03-09 $50.97 $52.00 $50.97 $52.00 $51.90 2,637
2021-03-08 $49.59 $49.63 $49.36 $49.60 $49.51 2,617
2021-03-05 $46.10 $46.10 $46.10 $46.10 $46.01 2,205
2021-03-04 $46.10 $46.10 $46.10 $46.10 $46.01 77
2021-03-03 $46.10 $46.10 $46.10 $46.10 $46.01 213
2021-03-02 $46.10 $46.10 $46.10 $46.10 $46.01 9
2021-03-01 $46.05 $46.10 $46.05 $46.10 $46.01 593
2021-02-26 $46.00 $46.00 $46.00 $46.00 $45.92 492
2021-02-25 $46.00 $46.00 $46.00 $46.00 $45.92 844
2021-02-24 $46.00 $46.00 $46.00 $46.00 $45.92 683
2021-02-23 $46.00 $46.00 $46.00 $46.00 $45.92 640
2021-02-22 $45.25 $45.25 $45.25 $45.25 $45.16 272
2021-02-19 $45.25 $45.25 $45.25 $45.25 $45.16 243
2021-02-18 $45.00 $47.21 $45.00 $47.21 $47.12 544
2021-02-17 $51.30 $51.30 $51.30 $51.30 $51.20 287
2021-02-16 $50.20 $51.30 $50.20 $51.30 $51.20 594
2021-02-12 $53.00 $53.00 $51.92 $52.19 $52.09 992
2021-02-11 $51.50 $51.50 $51.50 $51.50 $51.40 116
2021-02-10 $51.50 $51.50 $51.50 $51.50 $51.40 353
2021-02-09 $51.50 $51.50 $51.50 $51.50 $51.40 2,527
2021-02-08 $49.72 $51.25 $49.72 $51.25 $51.15 1,963
2021-02-05 $49.80 $49.80 $49.80 $49.80 $49.71 369
2021-02-04 $44.59 $44.59 $44.59 $44.59 $44.51 120
2021-02-03 $44.59 $44.59 $44.59 $44.59 $44.51 285
2021-02-02 $45.49 $45.49 $45.49 $45.49 $45.40 156
2021-02-01 $42.00 $45.49 $42.00 $45.49 $45.40 3,710
2021-01-29 $46.00 $46.00 $46.00 $46.00 $45.91 151
2021-01-28 $46.00 $46.00 $46.00 $46.00 $45.91 396
2021-01-27 $47.76 $51.28 $47.76 $48.00 $47.91 2,397
2021-01-26 $48.04 $48.04 $48.04 $48.04 $47.95 267
2021-01-25 $48.94 $48.94 $48.94 $48.94 $48.85 522
2021-01-22 $48.30 $49.01 $48.14 $48.35 $48.26 2,690
2021-01-21 $51.25 $51.35 $51.25 $51.35 $51.25 1,110
2021-01-20 $49.50 $49.52 $49.50 $49.51 $49.42 1,210
2021-01-19 $49.50 $49.50 $49.50 $49.50 $49.41 1,266
2021-01-15 $49.50 $49.50 $49.50 $49.50 $49.41 72
2021-01-14 $49.47 $49.50 $49.47 $49.50 $49.41 1,299
2021-01-13 $47.30 $47.30 $47.30 $47.30 $47.21 144
2021-01-12 $47.30 $47.30 $47.30 $47.30 $47.21 529
2021-01-11 $49.50 $49.50 $49.50 $49.50 $49.41 398
2021-01-08 $49.45 $49.57 $48.62 $49.50 $49.41 4,986
2021-01-07 $49.02 $49.05 $48.95 $48.95 $48.86 1,371
2021-01-06 $45.01 $48.99 $45.01 $48.60 $48.51 1,874
2021-01-05 $47.01 $47.01 $47.01 $47.01 $46.92 992
2021-01-04 $45.50 $45.50 $45.50 $45.50 $45.41 386
2020-12-31 $47.99 $47.99 $47.99 $47.99 $47.90 485
2020-12-30 $43.68 $47.99 $43.68 $47.99 $47.90 2,888
2020-12-29 $47.23 $47.23 $47.23 $47.23 $47.14 252
2020-12-28 $47.70 $47.70 $47.23 $47.23 $47.14 1,070
2020-12-24 $47.74 $47.74 $47.74 $47.74 $47.59 371
2020-12-23 $46.46 $46.50 $46.46 $46.50 $46.35 1,418
2020-12-22 $43.00 $46.43 $43.00 $46.43 $46.29 833
2020-12-21 $45.56 $46.15 $45.10 $45.20 $45.06 9,847
2020-12-18 $45.88 $46.75 $45.88 $46.75 $46.60 2,721
2020-12-17 $46.05 $46.05 $45.89 $45.89 $45.75 2,807
2020-12-16 $45.11 $45.80 $45.11 $45.50 $45.36 4,709
2020-12-15 $45.70 $45.70 $45.00 $45.00 $44.86 2,202
2020-12-14 $42.61 $42.61 $42.46 $42.46 $42.33 425
2020-12-11 $43.50 $43.50 $43.40 $43.40 $43.26 1,002
2020-12-10 $43.24 $43.40 $43.16 $43.40 $43.26 6,486
2020-12-09 $43.00 $43.00 $42.99 $42.99 $42.85 7,325
2020-12-08 $42.25 $42.49 $42.25 $42.33 $42.19 1,246
2020-12-07 $41.65 $41.65 $40.51 $41.65 $41.52 1,512
2020-12-04 $40.71 $42.00 $40.71 $41.92 $41.79 2,027
2020-12-03 $39.25 $40.01 $39.25 $40.00 $39.87 2,277
2020-12-02 $38.25 $38.90 $38.25 $38.89 $38.77 3,260
2020-12-01 $37.88 $38.02 $37.86 $38.02 $37.90 1,583
2020-11-30 $37.04 $37.67 $37.04 $37.67 $37.55 3,058
2020-11-27 $37.00 $37.00 $37.00 $37.00 $36.88 131
2020-11-25 $33.75 $35.00 $32.00 $34.30 $34.19 5,009
2020-11-24 $33.00 $33.00 $33.00 $33.00 $32.90 1,380
2020-11-23 $32.80 $32.80 $32.80 $32.80 $32.70 729
2020-11-20 $32.67 $32.69 $32.67 $32.69 $32.59 451
2020-11-19 $31.80 $31.80 $31.80 $31.80 $31.70 15
2020-11-18 $31.80 $31.80 $31.80 $31.80 $31.70 189
2020-11-17 $31.80 $31.80 $31.80 $31.80 $31.70 72
2020-11-16 $30.00 $31.80 $30.00 $31.80 $31.70 2,247
2020-11-13 $31.49 $31.49 $31.49 $31.49 $31.39 593
2020-11-12 $31.49 $31.49 $31.49 $31.49 $31.39 44
2020-11-11 $31.49 $31.49 $31.49 $31.49 $31.39 413
2020-11-10 $29.50 $30.49 $29.50 $30.49 $30.39 1,226
2020-11-09 $30.00 $31.50 $30.00 $31.10 $31.00 16,437
2020-11-06 $30.48 $30.48 $30.48 $30.48 $30.38 373
2020-11-05 $30.00 $30.01 $29.21 $29.21 $29.12 1,916
2020-11-04 $30.14 $30.14 $30.14 $30.14 $30.04 355
2020-11-03 $30.00 $30.49 $29.14 $30.49 $30.39 3,479
2020-11-02 $30.68 $30.68 $30.68 $30.68 $30.58 230
2020-10-30 $30.50 $30.50 $30.50 $30.50 $30.40 631
2020-10-29 $30.00 $30.00 $30.00 $30.00 $29.91 187
2020-10-28 $30.00 $30.12 $30.00 $30.00 $29.91 2,799
2020-10-27 $30.50 $30.50 $30.50 $30.50 $30.40 53
2020-10-26 $30.51 $30.51 $30.50 $30.50 $30.40 892
2020-10-23 $32.00 $32.00 $31.00 $31.00 $30.90 4,137
2020-10-22 $32.59 $32.59 $31.30 $31.65 $31.55 1,243
2020-10-21 $30.18 $30.18 $30.18 $30.18 $30.08 20
2020-10-20 $30.18 $30.18 $30.18 $30.18 $30.08 96
2020-10-19 $30.40 $30.41 $30.18 $30.18 $30.08 1,578
2020-10-16 $31.75 $31.75 $31.75 $31.75 $31.65 70
2020-10-15 $31.75 $31.75 $31.75 $31.75 $31.65 92
2020-10-14 $31.75 $31.75 $31.75 $31.75 $31.65 945
2020-10-13 $32.00 $32.90 $31.75 $31.75 $31.65 4,234
2020-10-12 $31.75 $32.00 $31.50 $31.75 $31.65 4,973
2020-10-09 $29.01 $29.01 $29.01 $29.01 $28.92 265
2020-10-08 $31.50 $31.50 $31.50 $31.50 $31.40 230
2020-10-07 $31.50 $31.50 $31.50 $31.50 $31.40 1,769
2020-10-06 $31.64 $31.65 $31.50 $31.50 $31.40 1,423
2020-10-05 $32.37 $32.37 $32.37 $32.37 $32.27 129
2020-10-02 $32.37 $32.37 $32.37 $32.37 $32.27 53
2020-10-01 $34.00 $34.00 $32.00 $32.37 $32.27 882
2020-09-30 $30.74 $33.30 $30.74 $33.30 $33.19 980
2020-09-29 $31.13 $31.13 $31.13 $31.13 $31.03 2
2020-09-28 $31.13 $31.13 $31.13 $31.13 $31.03 64
2020-09-25 $31.13 $31.13 $31.13 $31.13 $31.03 1
2020-09-24 $31.58 $32.26 $31.13 $31.13 $31.03 3,763
2020-09-23 $31.71 $31.71 $31.71 $31.71 $31.61 5
2020-09-22 $33.25 $33.25 $31.71 $31.71 $31.61 932
2020-09-21 $32.85 $32.85 $32.85 $32.85 $32.68 729
2020-09-18 $35.31 $35.31 $32.04 $32.87 $32.70 10,382
2020-09-17 $32.30 $33.35 $32.30 $32.84 $32.67 2,669
2020-09-16 $32.45 $32.45 $32.45 $32.45 $32.29 592
2020-09-15 $31.50 $31.50 $31.50 $31.50 $31.34 553
2020-09-14 $30.03 $30.03 $30.03 $30.03 $29.88 597
2020-09-11 $29.99 $29.99 $29.99 $29.99 $29.84 324
2020-09-10 $29.99 $29.99 $29.99 $29.99 $29.84 466
2020-09-09 $30.04 $32.11 $30.03 $30.03 $29.88 923
2020-09-08 $29.00 $30.84 $29.00 $30.84 $30.68 1,098
2020-09-04 $33.65 $33.65 $33.65 $33.65 $33.48 397
2020-09-03 $33.65 $33.65 $33.65 $33.65 $33.48 539
2020-09-02 $33.65 $33.65 $33.65 $33.65 $33.48 352
2020-09-01 $33.65 $33.65 $33.65 $33.65 $33.48 23
2020-08-31 $34.74 $34.75 $33.65 $33.65 $33.48 3,336
2020-08-28 $33.40 $34.20 $33.01 $33.80 $33.63 2,629
2020-08-27 $30.51 $33.40 $30.51 $33.15 $32.98 1,968
2020-08-26 $32.67 $33.40 $32.67 $33.40 $33.23 936
2020-08-25 $32.62 $32.62 $32.31 $32.37 $32.21 689
2020-08-24 $33.75 $33.75 $33.75 $33.75 $33.58 302
2020-08-21 $33.75 $33.75 $33.75 $33.75 $33.58 479
2020-08-20 $33.75 $33.75 $32.54 $33.75 $33.58 1,452
2020-08-19 $30.25 $30.25 $30.25 $30.25 $30.10 359
2020-08-18 $30.25 $30.25 $30.25 $30.25 $30.10 57
2020-08-17 $30.25 $30.25 $30.25 $30.25 $30.10 459
2020-08-14 $30.00 $30.00 $30.00 $30.00 $29.85 5
2020-08-13 $30.00 $30.00 $30.00 $30.00 $29.85 43
2020-08-12 $30.00 $30.00 $30.00 $30.00 $29.85 513
2020-08-11 $32.00 $32.00 $32.00 $32.00 $31.84 110
2020-08-10 $29.48 $32.00 $29.48 $32.00 $31.84 518
2020-08-07 $28.16 $28.16 $28.16 $28.16 $28.02 165
2020-08-06 $28.16 $28.16 $28.16 $28.16 $28.02 191
2020-08-05 $28.16 $28.16 $28.16 $28.16 $28.02 146
2020-08-04 $28.16 $28.16 $28.16 $28.16 $28.02 60
2020-08-03 $28.16 $28.16 $28.16 $28.16 $28.02 193
2020-07-31 $30.03 $30.03 $28.16 $28.16 $28.02 1,495
2020-07-30 $30.00 $30.00 $30.00 $30.00 $29.85 1
2020-07-29 $30.00 $30.00 $30.00 $30.00 $29.85 2
2020-07-28 $28.35 $30.00 $28.35 $30.00 $29.85 378
2020-07-27 $27.53 $27.53 $27.53 $27.53 $27.39 177
2020-07-24 $27.53 $27.53 $27.53 $27.53 $27.39 20
2020-07-23 $27.53 $27.53 $27.53 $27.53 $27.39 164
2020-07-22 $28.26 $28.26 $28.26 $28.26 $28.12 181
2020-07-21 $30.00 $30.00 $27.37 $27.37 $27.23 2,449
2020-07-20 $28.11 $28.11 $28.11 $28.11 $27.97 236
2020-07-17 $28.11 $28.11 $28.11 $28.11 $27.97 473
2020-07-16 $28.11 $28.11 $28.11 $28.11 $27.97 51
2020-07-15 $28.11 $28.11 $28.11 $28.11 $27.97 29
2020-07-14 $28.11 $28.11 $28.11 $28.11 $27.97 154
2020-07-13 $28.11 $28.11 $28.11 $28.11 $27.97 53
2020-07-10 $28.11 $28.11 $28.11 $28.11 $27.97 140
2020-07-09 $28.11 $28.11 $28.11 $28.11 $27.97 94
2020-07-08 $28.11 $28.11 $28.11 $28.11 $27.97 27
2020-07-07 $28.11 $28.11 $28.11 $28.11 $27.97 35
2020-07-06 $28.11 $28.11 $28.11 $28.11 $27.97 82
2020-07-02 $28.11 $28.11 $28.11 $28.11 $27.97 89
2020-07-01 $28.11 $28.11 $28.11 $28.11 $27.97 9
2020-06-30 $28.11 $28.11 $28.11 $28.11 $27.97 58
2020-06-29 $28.11 $28.11 $28.11 $28.11 $27.97 126
2020-06-26 $30.25 $30.25 $30.23 $30.23 $30.08 356
2020-06-25 $30.36 $30.78 $30.06 $30.78 $30.62 894
2020-06-24 $30.25 $30.25 $30.25 $30.25 $30.10 156
2020-06-23 $30.11 $30.11 $30.11 $30.11 $29.90 49
2020-06-22 $30.11 $30.11 $30.11 $30.11 $29.90 465
2020-06-19 $30.29 $30.79 $29.65 $30.00 $29.79 2,681
2020-06-18 $28.41 $28.41 $28.41 $28.41 $28.21 34
2020-06-17 $28.41 $28.41 $28.41 $28.41 $28.21 126
2020-06-16 $31.25 $32.76 $31.00 $31.00 $30.78 1,846
2020-06-15 $29.50 $29.50 $29.50 $29.50 $29.29 28
2020-06-12 $29.50 $29.50 $29.50 $29.50 $29.29 1
2020-06-11 $29.75 $29.88 $29.50 $29.50 $29.29 3,158
2020-06-10 $30.26 $30.26 $30.26 $30.26 $30.05 282
2020-06-09 $30.62 $31.24 $30.00 $30.01 $29.80 923
2020-06-08 $33.01 $33.01 $28.61 $28.61 $28.41 8,418
2020-06-05 $33.17 $33.17 $33.00 $33.01 $32.78 868
2020-06-04 $32.50 $32.78 $32.50 $32.60 $32.37 687
2020-06-03 $31.00 $31.00 $31.00 $31.00 $30.78 36
2020-06-02 $31.00 $31.00 $31.00 $31.00 $30.78 227
2020-06-01 $32.00 $32.00 $32.00 $32.00 $31.78 34
2020-05-29 $32.00 $32.00 $32.00 $32.00 $31.78 5
2020-05-28 $32.00 $32.00 $32.00 $32.00 $31.78 245
2020-05-27 $30.26 $30.26 $30.26 $30.26 $30.05 70
2020-05-26 $30.26 $30.26 $30.26 $30.26 $30.05 141
2020-05-22 $30.26 $30.26 $30.26 $30.26 $30.05 140
2020-05-21 $27.50 $27.50 $27.50 $27.50 $27.31 66
2020-05-20 $27.50 $27.50 $27.50 $27.50 $27.31 19
2020-05-19 $27.50 $27.50 $27.50 $27.50 $27.31 19
2020-05-18 $25.50 $27.50 $25.50 $27.50 $27.31 864
2020-05-15 $28.05 $28.05 $28.05 $28.05 $27.85 22
2020-05-14 $28.05 $28.05 $28.05 $28.05 $27.85 13
2020-05-13 $28.50 $28.50 $28.05 $28.05 $27.85 673
2020-05-12 $28.50 $28.50 $28.50 $28.50 $28.30 7
2020-05-11 $28.50 $28.50 $28.50 $28.50 $28.30 391
2020-05-08 $30.00 $30.00 $30.00 $30.00 $29.79 351
2020-05-07 $30.54 $30.54 $30.54 $30.54 $30.33 208
2020-05-06 $30.54 $30.54 $30.54 $30.54 $30.33 145
2020-05-05 $30.54 $30.54 $30.54 $30.54 $30.33 190
2020-05-04 $30.54 $30.54 $30.54 $30.54 $30.33 146
2020-05-01 $30.54 $30.54 $30.54 $30.54 $30.33 48
2020-04-30 $30.54 $30.54 $30.54 $30.54 $30.33 336
2020-04-29 $27.00 $27.00 $27.00 $27.00 $26.81 700
2020-04-28 $27.06 $27.06 $27.06 $27.06 $26.87 216
2020-04-27 $27.06 $27.06 $27.06 $27.06 $26.87 111
2020-04-24 $27.06 $27.06 $27.06 $27.06 $26.87 40
2020-04-23 $27.06 $27.06 $27.06 $27.06 $26.87 56
2020-04-22 $27.06 $27.06 $27.06 $27.06 $26.87 0
2020-04-21 $27.00 $27.00 $27.00 $27.00 $26.81 1
2020-04-20 $27.06 $27.06 $27.06 $27.06 $26.81 1
2020-04-17 $27.06 $27.06 $27.06 $27.06 $26.81 4
2020-04-16 $27.06 $27.06 $27.06 $27.06 $26.81 77
2020-04-15 $27.06 $27.06 $27.06 $27.06 $26.81 121
2020-04-14 $31.00 $31.00 $31.00 $31.00 $30.71 529
2020-04-13 $29.00 $29.00 $29.00 $29.00 $28.73 10
2020-04-09 $29.00 $29.00 $29.00 $29.00 $28.73 293
2020-04-08 $28.07 $28.07 $28.07 $28.07 $27.81 11
2020-04-07 $28.07 $28.07 $28.07 $28.07 $27.81 1
2020-04-06 $24.25 $28.11 $24.25 $28.07 $27.81 1,299
2020-04-03 $24.45 $24.45 $24.45 $24.45 $24.22 318
2020-04-02 $24.01 $24.01 $24.01 $24.01 $23.79 160
2020-04-01 $24.01 $24.01 $24.01 $24.01 $23.79 201
2020-03-31 $25.00 $25.00 $25.00 $25.00 $24.77 18
2020-03-30 $24.31 $25.00 $24.30 $25.00 $24.77 762
2020-03-27 $25.85 $25.85 $25.85 $25.85 $25.61 51
2020-03-26 $25.85 $25.85 $25.85 $25.85 $25.61 1,903
2020-03-25 $23.21 $23.21 $23.21 $23.21 $23.00 18
2020-03-24 $23.20 $23.21 $23.20 $23.21 $23.00 1,210
2020-03-23 $21.00 $21.12 $21.00 $21.12 $20.93 1,415
2020-03-20 $22.23 $22.23 $22.23 $22.23 $22.03 39
2020-03-19 $21.05 $22.23 $20.53 $22.23 $22.03 1,287
2020-03-18 $22.50 $22.50 $21.05 $21.05 $20.86 783
2020-03-17 $23.55 $23.55 $23.55 $23.55 $23.33 169
2020-03-16 $23.55 $23.55 $23.55 $23.55 $23.33 685
2020-03-13 $25.00 $25.00 $24.90 $24.90 $24.67 367
2020-03-12 $25.50 $25.50 $25.50 $25.50 $25.27 1,954
2020-03-11 $27.50 $27.50 $27.50 $27.50 $27.25 418
2020-03-10 $28.50 $28.50 $28.50 $28.50 $28.24 438
2020-03-09 $28.50 $28.50 $28.50 $28.50 $28.24 482
2020-03-06 $30.50 $30.50 $30.50 $30.50 $30.22 428
2020-03-05 $33.02 $33.02 $33.02 $33.02 $32.72 7
2020-03-04 $33.42 $33.60 $30.99 $33.02 $32.72 4,631
2020-03-03 $33.31 $34.55 $32.09 $33.65 $33.34 4,796
2020-03-02 $33.50 $33.50 $33.50 $33.50 $33.19 97
2020-02-28 $33.50 $33.50 $33.50 $33.50 $33.19 119
2020-02-27 $33.50 $33.50 $33.50 $33.50 $33.19 777
2020-02-26 $34.00 $34.00 $34.00 $34.00 $33.69 501
2020-02-25 $34.00 $34.04 $34.00 $34.02 $33.71 300
2020-02-24 $35.50 $35.50 $35.50 $35.50 $35.17 28
2020-02-21 $35.50 $35.50 $35.50 $35.50 $35.17 299
2020-02-20 $37.00 $37.00 $37.00 $37.00 $36.66 149
2020-02-19 $36.98 $37.00 $36.98 $37.00 $36.66 1,385
2020-02-18 $35.85 $35.85 $35.85 $35.85 $35.52 19
2020-02-14 $35.67 $35.85 $35.67 $35.85 $35.52 1,214
2020-02-13 $38.00 $38.00 $38.00 $38.00 $37.65 220
2020-02-12 $37.00 $37.00 $37.00 $37.00 $36.66 324
2020-02-11 $35.01 $35.01 $35.01 $35.01 $34.69 13
2020-02-10 $35.01 $35.01 $35.01 $35.01 $34.69 101
2020-02-07 $35.00 $35.01 $35.00 $35.01 $34.69 1,459
2020-02-06 $35.67 $35.67 $35.38 $35.38 $35.05 506
2020-02-05 $36.50 $36.50 $36.50 $36.50 $36.16 3
2020-02-04 $36.50 $36.50 $36.50 $36.50 $36.16 2
2020-02-03 $36.50 $36.50 $36.50 $36.50 $36.16 224
2020-01-31 $36.50 $36.50 $36.50 $36.50 $36.16 27
2020-01-30 $36.55 $36.55 $36.50 $36.50 $36.16 800
2020-01-29 $37.00 $37.00 $37.00 $37.00 $36.66 480
2020-01-28 $37.25 $37.25 $37.25 $37.25 $36.91 0
2020-01-27 $37.25 $37.25 $37.25 $37.25 $36.91 1
2020-01-24 $37.25 $37.25 $37.25 $37.25 $36.91 3
2020-01-23 $37.25 $37.25 $37.25 $37.25 $36.91 129
2020-01-22 $37.44 $37.44 $37.44 $37.44 $37.10 132
2020-01-21 $37.40 $37.90 $37.40 $37.44 $37.10 3,007
2020-01-17 $37.35 $37.35 $37.35 $37.35 $37.01 0
2020-01-16 $37.25 $37.47 $37.20 $37.35 $37.01 8,124
2020-01-15 $37.00 $37.25 $37.00 $37.00 $36.66 1,953
2020-01-14 $37.00 $37.00 $37.00 $37.00 $36.66 64
2020-01-13 $37.00 $37.00 $37.00 $37.00 $36.66 69
2020-01-10 $37.00 $37.00 $37.00 $37.00 $36.66 274
2020-01-09 $36.61 $36.61 $36.61 $36.61 $36.27 22
2020-01-08 $36.61 $36.61 $36.61 $36.61 $36.27 0
2020-01-07 $36.61 $36.61 $36.61 $36.61 $36.27 144
2020-01-06 $38.04 $38.04 $38.04 $38.04 $37.69 35
2020-01-03 $38.04 $38.04 $38.04 $38.04 $37.69 1
2020-01-02 $38.04 $38.04 $38.04 $38.04 $37.69 0
2019-12-31 $37.98 $37.98 $37.98 $37.98 $37.63 7
2019-12-30 $38.04 $38.04 $38.04 $38.04 $37.63 53
2019-12-27 $38.04 $38.04 $38.04 $38.04 $37.63 0
2019-12-26 $38.04 $38.04 $38.04 $38.04 $37.63 193
2019-12-24 $37.25 $37.25 $37.25 $37.25 $36.85 21
2019-12-23 $36.55 $37.25 $36.55 $37.25 $36.85 909
2019-12-20 $37.03 $37.03 $37.03 $37.03 $36.63 56
2019-12-19 $36.69 $37.03 $36.69 $37.03 $36.63 1,246
2019-12-18 $36.52 $36.70 $36.52 $36.70 $36.30 920
2019-12-17 $36.50 $36.50 $36.50 $36.50 $36.11 146
2019-12-16 $36.50 $36.50 $36.50 $36.50 $36.11 23
2019-12-13 $36.50 $36.50 $36.50 $36.50 $36.11 353
2019-12-12 $37.00 $37.00 $37.00 $37.00 $36.60 2
2019-12-11 $37.00 $37.00 $37.00 $37.00 $36.60 485
2019-12-10 $36.25 $36.25 $36.25 $36.25 $35.86 39
2019-12-09 $36.25 $36.25 $36.25 $36.25 $35.86 610
2019-12-06 $36.25 $36.25 $36.25 $36.25 $35.86 149
2019-12-05 $36.25 $36.25 $36.25 $36.25 $35.86 399
2019-12-04 $36.05 $36.05 $36.00 $36.00 $35.61 614
2019-12-03 $36.90 $36.90 $36.90 $36.90 $36.50 4
2019-12-02 $36.90 $36.90 $36.90 $36.90 $36.50 319
2019-11-29 $37.36 $37.36 $37.36 $37.36 $36.96 3
2019-11-27 $33.96 $37.36 $33.96 $37.36 $36.96 337
2019-11-26 $37.00 $37.00 $37.00 $37.00 $36.60 719
2019-11-25 $36.50 $36.75 $36.50 $36.75 $36.35 3,800
2019-11-22 $35.90 $35.90 $35.90 $35.90 $35.51 52
2019-11-21 $35.90 $35.90 $35.90 $35.90 $35.51 108
2019-11-20 $35.90 $35.90 $35.90 $35.90 $35.51 1,244
2019-11-19 $36.00 $36.00 $36.00 $36.00 $35.61 396
2019-11-18 $36.53 $36.53 $36.53 $36.53 $36.14 87
2019-11-15 $35.80 $36.53 $35.80 $36.53 $36.14 592
2019-11-14 $36.50 $36.50 $36.50 $36.50 $36.11 50
2019-11-13 $36.50 $36.50 $36.50 $36.50 $36.11 0
2019-11-12 $36.03 $36.50 $36.00 $36.50 $36.11 2,969
2019-11-11 $33.76 $36.63 $33.76 $36.00 $35.61 2,772
2019-11-08 $37.00 $37.00 $37.00 $37.00 $36.60 34
2019-11-07 $37.00 $37.00 $37.00 $37.00 $36.60 366
2019-11-06 $36.00 $36.00 $36.00 $36.00 $35.61 10
2019-11-05 $36.00 $36.00 $36.00 $36.00 $35.61 7
2019-11-04 $36.00 $36.00 $36.00 $36.00 $35.61 1
2019-11-01 $36.00 $36.00 $36.00 $36.00 $35.61 51
2019-10-31 $36.00 $36.00 $36.00 $36.00 $35.61 244
2019-10-30 $36.00 $36.00 $36.00 $36.00 $35.61 347
2019-10-29 $35.98 $35.98 $35.98 $35.98 $35.59 0
2019-10-28 $35.98 $35.98 $35.98 $35.98 $35.59 360
2019-10-25 $33.76 $33.76 $33.76 $33.76 $33.40 0
2019-10-24 $33.76 $33.76 $33.76 $33.76 $33.40 9
2019-10-23 $34.11 $34.11 $33.76 $33.76 $33.40 403
2019-10-22 $35.88 $35.88 $35.88 $35.88 $35.49 0
2019-10-21 $35.88 $35.88 $35.88 $35.88 $35.49 49
2019-10-18 $35.37 $35.88 $35.37 $35.88 $35.49 450
2019-10-17 $35.50 $35.50 $35.50 $35.50 $35.12 7
2019-10-16 $35.50 $35.50 $35.50 $35.50 $35.12 138
2019-10-15 $35.57 $35.57 $35.57 $35.57 $35.19 0
2019-10-14 $35.57 $35.57 $35.57 $35.57 $35.19 0
2019-10-11 $35.57 $35.57 $35.57 $35.57 $35.19 1
2019-10-10 $35.57 $35.57 $35.57 $35.57 $35.19 1,194
2019-10-09 $33.75 $33.75 $33.75 $33.75 $33.39 12
2019-10-08 $33.75 $33.75 $33.75 $33.75 $33.39 401
2019-10-07 $35.82 $36.53 $34.99 $35.45 $35.07 2,023
2019-10-04 $36.30 $36.30 $36.30 $36.30 $35.91 270
2019-10-03 $35.03 $35.51 $35.03 $35.50 $35.12 1,168
2019-10-02 $35.43 $35.44 $34.41 $34.41 $34.04 2,119
2019-10-01 $35.73 $35.73 $35.73 $35.73 $35.35 7
2019-09-30 $35.00 $35.73 $35.00 $35.73 $35.35 844
2019-09-27 $34.20 $35.15 $34.11 $35.00 $34.62 5,404
2019-09-26 $34.25 $34.25 $34.25 $34.25 $33.88 335
2019-09-25 $34.10 $34.25 $34.10 $34.25 $33.88 1,164
2019-09-24 $34.99 $34.99 $34.99 $34.99 $34.61 225
2019-09-23 $34.94 $34.94 $34.94 $34.94 $34.56 342
2019-09-20 $34.94 $34.94 $34.94 $34.94 $34.56 710
2019-09-19 $33.75 $34.15 $33.09 $34.15 $33.78 8,717
2019-09-18 $32.62 $32.80 $32.21 $32.74 $32.39 1,975
2019-09-17 $31.94 $33.59 $31.94 $33.59 $33.23 3,101
2019-09-16 $32.00 $32.00 $31.64 $31.81 $31.41 2,592
2019-09-13 $29.92 $29.92 $29.92 $29.92 $29.54 24
2019-09-12 $30.00 $30.20 $29.92 $29.92 $29.54 408
2019-09-11 $29.06 $30.00 $28.94 $30.00 $29.62 2,376
2019-09-10 $29.85 $29.89 $29.85 $29.89 $29.52 1,631
2019-09-09 $28.89 $28.89 $28.89 $28.89 $28.53 221
2019-09-06 $30.03 $30.03 $29.35 $29.74 $29.37 2,845
2019-09-05 $29.50 $29.50 $29.50 $29.50 $29.13 169
2019-09-04 $29.20 $29.88 $29.05 $29.44 $29.07 3,151
2019-09-03 $29.22 $29.83 $28.48 $28.50 $28.14 5,518
2019-08-30 $28.90 $29.63 $28.54 $29.59 $29.22 3,431
2019-08-29 $28.50 $29.37 $28.32 $28.68 $28.32 3,463
2019-08-28 $28.65 $29.25 $28.39 $28.61 $28.25 3,484
2019-08-27 $28.30 $28.30 $28.30 $28.30 $27.95 74
2019-08-26 $28.30 $28.30 $28.30 $28.30 $27.95 3
2019-08-23 $28.10 $28.30 $28.10 $28.30 $27.95 2,413
2019-08-22 $28.00 $28.39 $27.50 $28.39 $28.03 1,764
2019-08-21 $28.00 $28.00 $28.00 $28.00 $27.65 371
2019-08-20 $28.99 $29.80 $28.89 $29.80 $29.43 457
2019-08-19 $28.55 $28.55 $28.55 $28.55 $28.19 3
2019-08-16 $28.55 $28.55 $28.55 $28.55 $28.19 3
2019-08-15 $28.55 $28.55 $28.55 $28.55 $28.19 122
2019-08-14 $29.20 $29.20 $28.55 $28.55 $28.19 1,151
2019-08-13 $31.20 $31.20 $31.20 $31.20 $30.81 68
2019-08-12 $31.20 $31.20 $31.20 $31.20 $30.81 258
2019-08-09 $31.20 $31.20 $31.20 $31.20 $30.81 152
2019-08-08 $31.52 $32.60 $31.50 $32.60 $32.19 100
2019-08-07 $32.60 $32.60 $32.60 $32.60 $32.19 1
2019-08-06 $31.52 $32.60 $31.50 $32.60 $32.19 2,500
2019-08-05 $31.52 $32.60 $31.50 $32.60 $32.19 2,539
2019-08-02 $32.00 $32.00 $32.00 $32.00 $31.60 439
2019-08-01 $32.98 $33.00 $32.75 $32.75 $32.34 951
2019-07-31 $33.01 $33.01 $33.01 $33.01 $32.60 440
2019-07-30 $32.06 $32.06 $32.06 $32.06 $31.66 164
2019-07-29 $32.06 $32.06 $32.06 $32.06 $31.66 236
2019-07-26 $33.00 $33.00 $33.00 $33.00 $32.59 293
2019-07-25 $33.25 $33.25 $33.25 $33.25 $32.83 16
2019-07-24 $33.25 $33.25 $33.25 $33.25 $32.83 155
2019-07-23 $33.25 $33.25 $33.25 $33.25 $32.83 14
2019-07-22 $33.25 $33.25 $33.25 $33.25 $32.83 147
2019-07-19 $33.25 $33.25 $33.25 $33.25 $32.83 3
2019-07-18 $33.25 $33.25 $33.25 $33.25 $32.83 61
2019-07-17 $33.25 $33.25 $33.25 $33.25 $32.83 29
2019-07-16 $32.38 $33.39 $31.55 $33.25 $32.83 2,706
2019-07-15 $33.20 $33.70 $32.40 $32.99 $32.58 4,705
2019-07-12 $31.60 $33.80 $31.60 $32.15 $31.75 1,765
2019-07-11 $31.59 $31.75 $31.47 $31.70 $31.30 2,430
2019-07-10 $31.35 $31.71 $31.35 $31.46 $31.07 2,732
2019-07-09 $30.93 $30.93 $30.93 $30.93 $30.54 21
2019-07-08 $30.99 $30.99 $30.99 $30.99 $30.54 15
2019-07-05 $30.99 $30.99 $30.99 $30.99 $30.54 6
2019-07-03 $30.99 $30.99 $30.99 $30.99 $30.54 0
2019-07-02 $30.99 $30.99 $30.99 $30.99 $30.54 12
2019-07-01 $30.99 $30.99 $30.39 $30.99 $30.54 757
2019-06-28 $30.99 $30.99 $30.99 $30.99 $30.54 14
2019-06-27 $30.55 $30.99 $30.55 $30.99 $30.54 478
2019-06-26 $30.50 $30.50 $29.51 $30.00 $29.57 1,715
2019-06-25 $30.26 $31.12 $29.25 $29.25 $28.83 3,752
2019-06-24 $30.10 $30.56 $30.00 $30.00 $29.57 3,100
2019-06-21 $30.50 $30.50 $30.50 $30.50 $30.06 166
2019-06-20 $30.21 $30.21 $30.21 $30.21 $29.77 123
2019-06-19 $30.88 $30.88 $30.88 $30.88 $30.43 115
2019-06-18 $31.80 $31.80 $31.80 $31.80 $31.34 853
2019-06-17 $31.95 $31.95 $31.95 $31.95 $31.49 20
2019-06-14 $31.95 $31.95 $31.95 $31.95 $31.49 114
2019-06-13 $31.95 $31.95 $31.95 $31.95 $31.49 2,045
2019-06-12 $31.91 $32.00 $31.91 $32.00 $31.54 4,175
2019-06-11 $31.66 $31.90 $31.66 $31.70 $31.24 4,984
2019-06-10 $31.86 $32.50 $31.62 $31.62 $31.16 5,315
2019-06-07 $31.52 $31.52 $31.52 $31.52 $31.06 198
2019-06-06 $33.00 $33.00 $31.52 $31.52 $31.06 4,524
2019-06-05 $31.00 $33.42 $30.99 $33.00 $32.52 9,414
2019-06-04 $30.55 $32.00 $30.05 $32.00 $31.54 6,117
2019-06-03 $33.00 $33.00 $33.00 $33.00 $32.52 363
2019-05-31 $33.00 $33.00 $33.00 $33.00 $32.52 12
2019-05-30 $32.00 $33.00 $30.50 $33.00 $32.52 14,379
2019-05-29 $33.00 $33.50 $33.00 $33.50 $33.02 1,360
2019-05-28 $34.75 $34.75 $33.73 $34.10 $33.61 3,160
2019-05-24 $33.21 $33.90 $33.09 $33.10 $32.62 7,491
2019-05-23 $34.00 $34.00 $34.00 $34.00 $33.51 653
2019-05-22 $34.00 $34.00 $34.00 $34.00 $33.51 492
2019-05-21 $33.88 $33.88 $33.88 $33.88 $33.39 418
2019-05-20 $33.50 $33.50 $33.35 $33.35 $32.87 931
2019-05-17 $33.75 $33.75 $33.75 $33.75 $33.26 535
2019-05-16 $34.00 $34.01 $34.00 $34.00 $33.51 2,571
2019-05-15 $33.38 $33.38 $33.38 $33.38 $32.90 307
2019-05-14 $33.38 $33.38 $33.38 $33.38 $32.90 395
2019-05-13 $33.00 $33.38 $33.00 $33.38 $32.90 694
2019-05-10 $32.06 $32.18 $32.06 $32.18 $31.72 318
2019-05-09 $33.00 $33.00 $33.00 $33.00 $32.52 438
2019-05-08 $33.00 $33.00 $33.00 $33.00 $32.52 282
2019-05-07 $33.29 $33.29 $33.00 $33.00 $32.52 214
2019-05-06 $33.72 $33.72 $33.72 $33.72 $33.23 382
2019-05-03 $33.34 $33.50 $33.28 $33.34 $32.86 7,783
2019-05-02 $33.50 $33.50 $33.00 $33.05 $32.57 694
2019-05-01 $32.79 $33.00 $32.75 $32.75 $32.28 4,867
2019-04-30 $33.15 $33.15 $32.95 $32.95 $32.47 1,400
2019-04-29 $33.01 $33.01 $33.01 $33.01 $32.53 240
2019-04-26 $32.84 $32.84 $32.72 $32.72 $32.25 902
2019-04-25 $32.59 $32.80 $32.59 $32.80 $32.33 2,824
2019-04-24 $32.60 $32.60 $32.60 $32.60 $32.13 1,140
2019-04-23 $32.04 $32.04 $32.04 $32.04 $31.58 345
2019-04-22 $32.00 $32.56 $32.00 $32.04 $31.58 4,079
2019-04-18 $32.15 $32.15 $32.15 $32.15 $31.63 10
2019-04-17 $32.15 $32.15 $32.15 $32.15 $31.63 100
2019-04-16 $32.15 $32.15 $32.15 $32.15 $31.63 800
2019-04-15 $31.50 $32.68 $31.50 $31.50 $30.99 2,746
2019-04-12 $32.20 $32.20 $32.10 $32.16 $31.64 1,550
2019-04-11 $31.45 $32.70 $31.45 $31.80 $31.28 1,826
2019-04-10 $31.29 $31.76 $31.29 $31.40 $30.89 2,032
2019-04-09 $31.34 $31.50 $31.25 $31.25 $30.74 2,501
2019-04-08 $31.65 $31.75 $30.80 $30.80 $30.30 5,094
2019-04-05 $32.28 $32.28 $32.28 $32.28 $31.75 114
2019-04-04 $31.60 $32.28 $31.24 $32.28 $31.75 4,304
2019-04-03 $31.94 $32.97 $30.96 $30.96 $30.46 3,007
2019-04-02 $31.75 $31.75 $31.75 $31.75 $31.23 355
2019-04-01 $31.75 $31.75 $31.75 $31.75 $31.23 2,003
2019-03-29 $31.75 $31.75 $31.75 $31.75 $31.23 1,444
2019-03-28 $30.00 $30.10 $30.00 $30.10 $29.61 698
2019-03-27 $29.89 $29.89 $29.89 $29.89 $29.40 598
2019-03-26 $30.13 $30.13 $30.13 $30.13 $29.64 558
2019-03-25 $30.45 $30.45 $30.45 $30.45 $29.95 362
2019-03-22 $30.94 $30.94 $30.94 $30.94 $30.44 476
2019-03-21 $30.35 $30.50 $30.00 $30.00 $29.51 451
2019-03-20 $32.95 $33.50 $32.95 $33.10 $32.56 2,447
2019-03-19 $31.50 $33.50 $31.50 $33.50 $32.95 358
2019-03-18 $33.50 $33.50 $33.50 $33.50 $32.95 124
2019-03-15 $33.45 $33.45 $33.45 $33.45 $32.91 46
2019-03-14 $32.98 $33.45 $32.98 $33.45 $32.91 878
2019-03-13 $33.29 $33.89 $33.27 $33.89 $33.34 1,518
2019-03-12 $33.49 $33.55 $33.49 $33.49 $32.94 1,492
2019-03-11 $31.16 $33.50 $31.16 $33.34 $32.80 1,668
2019-03-08 $31.92 $31.92 $31.92 $31.92 $31.40 12
2019-03-07 $31.92 $31.92 $31.92 $31.92 $31.40 7
2019-03-06 $33.01 $33.01 $31.92 $31.92 $31.40 456
2019-03-05 $31.78 $31.78 $31.78 $31.78 $31.26 147
2019-03-04 $33.00 $33.00 $33.00 $33.00 $32.46 2,763
2019-03-01 $33.05 $33.05 $33.05 $33.05 $32.51 70
2019-02-28 $33.05 $33.05 $33.05 $33.05 $32.51 2
2019-02-27 $33.05 $33.05 $33.05 $33.05 $32.51 300
2019-02-26 $32.05 $32.05 $32.05 $32.05 $31.53 100
2019-02-25 $32.05 $32.05 $32.05 $32.05 $31.53 637
2019-02-22 $32.00 $32.00 $31.63 $31.81 $31.29 4,362
2019-02-21 $32.00 $32.47 $31.84 $31.90 $31.38 2,267
2019-02-20 $31.64 $31.64 $31.64 $31.64 $31.12 100
2019-02-19 $31.64 $31.64 $31.64 $31.64 $31.12 128
2019-02-15 $30.99 $30.99 $30.99 $30.99 $30.49 46
2019-02-14 $30.99 $30.99 $30.99 $30.99 $30.49 69
2019-02-13 $31.00 $31.00 $30.98 $30.99 $30.49 818
2019-02-12 $31.50 $31.50 $31.00 $31.00 $30.49 4,791
2019-02-11 $31.50 $31.50 $31.50 $31.50 $30.99 154
2019-02-08 $31.25 $31.25 $31.25 $31.25 $30.74 548
2019-02-07 $31.50 $31.50 $31.50 $31.50 $30.99 273
2019-02-06 $32.00 $32.00 $32.00 $32.00 $31.48 303
2019-02-05 $32.00 $32.01 $32.00 $32.01 $31.49 261
2019-02-04 $32.00 $32.10 $32.00 $32.10 $31.58 1,252
2019-02-01 $31.10 $31.10 $31.10 $31.10 $30.59 33
2019-01-31 $31.10 $31.10 $31.10 $31.10 $30.59 41
2019-01-30 $31.10 $31.10 $31.10 $31.10 $30.59 930
2019-01-29 $31.05 $31.05 $31.05 $31.05 $30.54 820
2019-01-28 $31.35 $31.35 $31.20 $31.20 $30.69 1,181
2019-01-25 $31.00 $32.00 $31.00 $32.00 $31.48 1,798
2019-01-24 $31.50 $31.50 $31.00 $31.00 $30.49 704
2019-01-23 $31.70 $31.70 $31.70 $31.70 $31.18 2
2019-01-22 $31.70 $31.70 $31.70 $31.70 $31.18 198
2019-01-18 $31.70 $31.70 $31.70 $31.70 $31.18 113
2019-01-17 $31.92 $31.92 $31.12 $31.76 $31.24 1,539
2019-01-16 $30.58 $31.78 $30.58 $31.78 $31.26 3,471
2019-01-15 $30.27 $30.87 $30.00 $30.07 $29.58 1,864
2019-01-14 $30.09 $30.40 $29.55 $30.25 $29.76 1,510
2019-01-11 $30.71 $30.71 $30.71 $30.71 $30.21 21
2019-01-10 $30.80 $31.00 $30.70 $30.71 $30.21 1,440
2019-01-09 $31.35 $31.35 $30.00 $30.61 $30.11 5,192
2019-01-08 $30.92 $31.50 $30.30 $31.50 $30.99 1,689
2019-01-07 $29.90 $30.30 $29.74 $29.96 $29.47 1,601
2019-01-04 $29.96 $30.50 $29.96 $30.25 $29.76 3,811
2019-01-03 $29.50 $29.50 $29.50 $29.50 $29.02 100
2019-01-02 $29.50 $29.50 $29.50 $29.50 $29.02 222
2018-12-31 $29.51 $29.51 $29.51 $29.51 $29.03 159
2018-12-28 $29.72 $29.72 $29.72 $29.72 $29.24 93
2018-12-27 $29.72 $29.72 $29.72 $29.72 $29.24 93
2018-12-26 $30.00 $31.45 $29.72 $29.72 $29.24 688
2018-12-24 $31.60 $31.60 $31.05 $31.05 $30.54 1,639
2018-12-21 $31.05 $31.05 $30.44 $30.47 $29.92 2,274
2018-12-20 $31.67 $31.84 $31.00 $31.05 $30.49 5,130
2018-12-19 $31.05 $31.64 $31.05 $31.64 $31.06 3,081
2018-12-18 $32.28 $32.28 $30.81 $30.81 $30.25 1,141
2018-12-17 $30.63 $31.20 $30.33 $31.12 $30.55 1,800
2018-12-14 $32.36 $32.36 $32.36 $32.36 $31.77 15
2018-12-13 $32.36 $32.99 $32.36 $32.36 $31.77 1,330
2018-12-12 $31.80 $32.30 $31.80 $32.10 $31.52 1,742
2018-12-11 $31.66 $32.00 $31.66 $32.00 $31.42 311
2018-12-10 $30.80 $31.50 $30.00 $31.05 $30.49 3,685
2018-12-07 $30.00 $31.00 $30.00 $31.00 $30.44 4,467
2018-12-06 $30.95 $30.97 $30.95 $30.97 $30.41 953
2018-12-04 $31.83 $31.83 $31.83 $31.83 $31.25 229
2018-12-03 $33.39 $33.39 $32.00 $32.00 $31.42 659
2018-11-30 $33.00 $33.46 $30.50 $30.88 $30.32 3,322
2018-11-29 $32.35 $33.00 $32.35 $32.50 $31.91 3,213
2018-11-28 $34.52 $34.52 $34.52 $34.52 $33.89 66
2018-11-27 $34.52 $34.52 $34.52 $34.52 $33.89 170
2018-11-26 $34.52 $34.52 $34.52 $34.52 $33.89 32
2018-11-23 $35.00 $35.00 $34.52 $34.52 $33.89 413
2018-11-21 $32.50 $35.00 $32.50 $35.00 $34.36 3,488
2018-11-20 $30.10 $30.16 $30.10 $30.16 $29.61 512
2018-11-19 $32.05 $32.05 $30.76 $30.97 $30.41 4,489
2018-11-16 $31.40 $31.48 $30.68 $31.40 $30.83 2,973
2018-11-15 $31.26 $31.26 $31.26 $31.26 $30.69 207
2018-11-14 $31.10 $31.95 $31.10 $31.95 $31.37 708
2018-11-13 $31.10 $31.10 $31.10 $31.10 $30.53 336
2018-11-12 $31.20 $31.65 $30.41 $30.41 $29.86 3,320
2018-11-09 $31.10 $32.05 $31.10 $31.34 $30.77 3,450
2018-11-08 $31.29 $31.29 $31.29 $31.29 $30.72 197
2018-11-07 $31.03 $31.03 $31.03 $31.03 $30.47 1
2018-11-06 $30.05 $31.03 $30.05 $31.03 $30.47 1,398
2018-11-05 $30.10 $30.20 $29.60 $30.05 $29.50 1,986
2018-11-02 $30.38 $30.38 $30.38 $30.38 $29.83 54
2018-11-01 $30.38 $30.38 $30.38 $30.38 $29.83 443
2018-10-31 $30.29 $30.29 $30.29 $30.29 $29.74 13
2018-10-30 $30.19 $30.37 $30.19 $30.29 $29.74 444
2018-10-29 $30.33 $30.76 $30.33 $30.76 $30.20 1,050
2018-10-26 $29.91 $30.76 $29.91 $30.76 $30.20 506
2018-10-25 $31.50 $31.65 $28.35 $30.43 $29.88 2,795
2018-10-24 $32.45 $32.45 $32.45 $32.45 $31.86 180
2018-10-23 $34.50 $34.50 $34.50 $34.50 $33.87 157
2018-10-22 $33.53 $34.50 $33.53 $33.53 $32.92 1,671
2018-10-19 $34.70 $35.25 $34.50 $35.25 $34.61 1,429
2018-10-18 $35.40 $35.40 $34.52 $34.52 $33.89 231
2018-10-17 $35.00 $35.00 $35.00 $35.00 $34.36 129
2018-10-16 $38.00 $38.00 $34.20 $35.00 $34.36 605
2018-10-15 $37.50 $37.50 $37.50 $37.50 $36.82 175
2018-10-12 $38.62 $38.62 $37.50 $37.50 $36.82 329
2018-10-11 $36.58 $36.89 $34.00 $35.70 $35.05 10,083
2018-10-10 $36.46 $36.46 $33.25 $33.25 $32.65 13,885
2018-10-09 $39.00 $39.06 $36.36 $36.70 $36.03 8,867
2018-10-08 $43.99 $43.99 $39.00 $39.50 $38.78 2,300
2018-10-05 $40.45 $40.45 $40.45 $40.45 $39.71 190
2018-10-04 $39.95 $40.00 $39.95 $40.00 $39.27 1,208
2018-10-03 $41.50 $41.50 $41.35 $41.35 $40.60 242
2018-10-02 $42.49 $42.49 $42.49 $42.49 $41.72 210
2018-10-01 $42.00 $43.30 $42.00 $42.49 $41.72 700
2018-09-28 $41.50 $41.50 $41.50 $41.50 $40.75 967
2018-09-27 $44.35 $44.35 $44.35 $44.35 $43.54 16
2018-09-26 $44.35 $44.35 $44.35 $44.35 $43.54 55
2018-09-25 $43.77 $44.35 $43.22 $44.35 $43.54 524
2018-09-24 $43.76 $43.76 $43.76 $43.76 $42.96 463
2018-09-21 $44.20 $45.36 $44.20 $45.36 $44.47 3,151
2018-09-20 $42.10 $43.20 $42.10 $43.20 $42.36 2,337
2018-09-19 $43.00 $43.55 $43.00 $43.55 $42.70 860
2018-09-18 $43.40 $43.88 $42.98 $43.79 $42.93 2,988
2018-09-17 $44.28 $44.28 $43.10 $43.45 $42.60 1,985
2018-09-14 $44.22 $45.50 $44.22 $45.25 $44.37 1,937
2018-09-13 $44.20 $44.20 $44.20 $44.20 $43.34 925
2018-09-12 $44.65 $46.65 $44.50 $46.65 $45.74 1,638
2018-09-11 $45.82 $46.15 $45.05 $46.15 $45.25 1,753
2018-09-10 $45.51 $46.25 $45.51 $45.80 $44.91 2,186
2018-09-07 $46.00 $47.37 $46.00 $46.00 $45.10 3,304
2018-09-06 $48.74 $48.74 $48.74 $48.74 $47.79 482
2018-09-05 $45.10 $46.31 $45.10 $46.31 $45.41 474
2018-09-04 $49.40 $49.40 $47.00 $48.80 $47.85 1,860
2018-08-31 $47.45 $47.45 $47.45 $47.45 $46.52 670
2018-08-30 $47.25 $47.25 $46.06 $46.06 $45.16 528
2018-08-29 $47.35 $47.35 $47.35 $47.35 $46.43 633
2018-08-28 $47.10 $47.85 $46.75 $47.48 $46.55 2,210
2018-08-27 $43.41 $47.50 $43.41 $47.50 $46.57 2,552
2018-08-24 $47.12 $47.12 $42.41 $45.14 $44.26 1,252
2018-08-23 $42.75 $46.00 $42.75 $45.10 $44.22 5,526
2018-08-22 $41.00 $42.00 $40.58 $41.99 $41.17 2,873
2018-08-21 $39.25 $41.37 $39.25 $41.37 $40.56 1,700
2018-08-20 $39.01 $39.01 $39.01 $39.01 $38.25 104
2018-08-17 $39.01 $39.01 $39.01 $39.01 $38.25 233
2018-08-16 $39.50 $39.50 $39.50 $39.50 $38.73 505
2018-08-15 $42.00 $42.00 $39.56 $39.56 $38.79 2,328
2018-08-14 $41.00 $41.00 $41.00 $41.00 $40.20 38
2018-08-13 $41.00 $41.00 $41.00 $41.00 $40.20 19
2018-08-10 $41.00 $41.00 $41.00 $41.00 $40.20 623
2018-08-09 $39.00 $39.00 $39.00 $39.00 $38.24 9
2018-08-08 $39.00 $39.00 $39.00 $39.00 $38.24 186
2018-08-07 $39.00 $39.00 $39.00 $39.00 $38.24 1
2018-08-06 $39.00 $39.00 $39.00 $39.00 $38.24 26
2018-08-03 $39.00 $39.00 $39.00 $39.00 $38.24 22
2018-08-02 $39.00 $39.00 $39.00 $39.00 $38.24 0
2018-08-01 $39.00 $39.00 $39.00 $39.00 $38.24 37
2018-07-31 $39.00 $39.00 $39.00 $39.00 $38.24 67
2018-07-30 $39.40 $39.40 $39.00 $39.00 $38.24 1,422
2018-07-27 $40.00 $40.00 $40.00 $40.00 $39.22 1,998
2018-07-26 $41.00 $41.00 $41.00 $41.00 $40.20 562
2018-07-25 $38.89 $41.00 $38.89 $41.00 $40.20 979
2018-07-24 $38.50 $38.90 $38.35 $38.70 $37.94 2,631
2018-07-23 $37.60 $38.95 $37.60 $38.95 $38.19 2,406
2018-07-20 $39.15 $39.15 $39.15 $39.15 $38.39 98
2018-07-19 $39.15 $39.15 $39.15 $39.15 $38.39 64
2018-07-18 $39.15 $39.15 $39.15 $39.15 $38.39 88
2018-07-17 $39.15 $39.15 $39.15 $39.15 $38.39 500
2018-07-16 $39.42 $39.52 $39.42 $39.52 $38.75 793
2018-07-13 $39.76 $39.76 $39.76 $39.76 $38.98 57
2018-07-12 $39.76 $39.76 $39.76 $39.76 $38.98 8
2018-07-11 $39.76 $39.76 $39.76 $39.76 $38.98 47
2018-07-10 $39.76 $39.76 $39.76 $39.76 $38.98 200
2018-07-09 $41.91 $41.91 $40.00 $41.91 $41.09 1,036
2018-07-06 $38.27 $38.27 $38.27 $38.27 $37.52 42
2018-07-05 $38.27 $38.27 $38.27 $38.27 $37.52 81
2018-07-03 $38.27 $38.27 $38.27 $38.27 $37.52 109
2018-07-02 $38.27 $38.27 $38.27 $38.27 $37.52 200
2018-06-29 $39.95 $39.95 $39.95 $39.95 $39.17 33
2018-06-28 $39.95 $39.95 $39.95 $39.95 $39.17 3
2018-06-27 $39.92 $39.95 $39.92 $39.95 $39.17 531
2018-06-26 $41.76 $42.18 $40.60 $41.01 $40.21 2,607
2018-06-25 $41.07 $41.07 $39.77 $40.89 $40.09 4,164
2018-06-22 $41.70 $42.43 $40.60 $41.05 $40.25 5,659
2018-06-21 $41.45 $43.30 $40.42 $41.65 $40.78 4,220
2018-06-20 $42.30 $42.30 $42.30 $42.30 $41.41 82
2018-06-19 $41.48 $43.80 $41.48 $42.30 $41.41 1,997
2018-06-18 $40.62 $44.24 $40.62 $42.61 $41.72 4,427
2018-06-15 $41.90 $41.90 $41.90 $41.90 $41.02 775
2018-06-14 $41.75 $42.25 $41.40 $41.40 $40.53 2,066
2018-06-13 $40.06 $40.90 $38.99 $40.90 $40.04 4,320
2018-06-12 $42.91 $43.91 $41.30 $41.41 $40.54 5,424
2018-06-11 $43.00 $43.00 $41.40 $42.51 $41.62 3,060
2018-06-08 $41.63 $43.59 $40.44 $43.59 $42.68 5,943
2018-06-07 $42.15 $43.18 $41.26 $43.00 $42.10 10,492
2018-06-06 $40.59 $43.00 $40.59 $42.15 $41.27 4,198
2018-06-05 $42.75 $43.00 $42.40 $42.87 $41.97 5,490
2018-06-04 $38.71 $41.75 $38.71 $41.75 $40.87 7,450
2018-06-01 $38.17 $40.12 $38.17 $40.12 $39.28 8,542
2018-05-31 $35.85 $41.01 $35.85 $38.65 $37.84 6,462
2018-05-30 $36.75 $36.80 $35.61 $36.00 $35.25 5,033
2018-05-29 $34.46 $35.30 $34.14 $35.30 $34.56 4,016
2018-05-25 $34.50 $34.60 $34.06 $34.60 $33.87 1,184
2018-05-24 $34.02 $35.98 $33.56 $34.80 $34.07 4,659
2018-05-23 $34.16 $36.55 $33.30 $36.55 $35.78 4,788
2018-05-22 $36.14 $36.14 $34.90 $34.90 $34.17 225
2018-05-21 $36.65 $36.65 $36.65 $36.65 $35.88 35
2018-05-18 $36.65 $36.65 $36.65 $36.65 $35.88 17
2018-05-17 $37.00 $37.00 $36.65 $36.65 $35.88 312
2018-05-16 $35.84 $36.90 $34.62 $34.62 $33.89 4,468
2018-05-15 $33.50 $35.84 $33.27 $35.84 $35.09 4,416
2018-05-14 $32.25 $35.89 $32.07 $35.50 $34.76 1,476
2018-05-11 $35.22 $35.35 $34.49 $34.82 $34.09 4,831
2018-05-10 $36.08 $36.12 $33.81 $34.84 $34.11 5,091
2018-05-09 $35.50 $35.50 $34.17 $34.17 $33.45 2,146
2018-05-08 $35.53 $35.53 $35.53 $35.53 $34.79 100
2018-05-07 $34.50 $35.71 $34.50 $35.53 $34.79 3,123
2018-05-04 $34.00 $34.00 $34.00 $34.00 $33.29 26
2018-05-03 $33.50 $34.00 $33.50 $34.00 $33.29 1,589
2018-05-02 $33.50 $33.50 $33.50 $33.50 $32.80 230
2018-05-01 $33.51 $33.51 $33.51 $33.51 $32.81 60
2018-04-30 $33.51 $33.51 $33.51 $33.51 $32.81 48
2018-04-27 $33.51 $33.51 $33.51 $33.51 $32.81 62
2018-04-26 $32.50 $33.51 $32.50 $33.51 $32.81 4,932
2018-04-25 $33.30 $33.30 $33.30 $33.30 $32.60 1,511
2018-04-24 $33.50 $33.50 $33.50 $33.50 $32.80 1,507
2018-04-23 $33.51 $33.54 $33.50 $33.50 $32.80 1,600
2018-04-20 $34.05 $34.05 $34.05 $34.05 $33.28 1
2018-04-19 $34.00 $34.15 $34.00 $34.05 $33.28 1,923
2018-04-18 $34.05 $34.05 $34.05 $34.05 $33.28 146
2018-04-17 $33.83 $33.83 $33.83 $33.83 $33.06 136
2018-04-16 $31.11 $33.57 $31.11 $33.57 $32.81 1,117
2018-04-13 $34.20 $34.20 $34.20 $34.20 $33.42 166
2018-04-12 $34.20 $34.20 $34.20 $34.20 $33.42 0
2018-04-11 $34.20 $34.20 $34.20 $34.20 $33.42 0
2018-04-10 $34.20 $34.20 $34.20 $34.20 $33.42 42
2018-04-09 $34.20 $34.20 $34.20 $34.20 $33.42 900
2018-04-06 $33.80 $33.80 $33.80 $33.80 $33.03 10
2018-04-05 $33.57 $33.90 $33.57 $33.80 $33.03 1,718
2018-04-04 $31.80 $32.51 $31.80 $32.51 $31.77 1,113
2018-04-03 $31.01 $31.01 $31.01 $31.01 $30.31 206
2018-04-02 $31.01 $31.01 $31.01 $31.01 $30.31 200
2018-03-29 $31.30 $31.78 $31.30 $31.30 $30.59 755
2018-03-28 $30.95 $31.30 $30.95 $31.30 $30.59 3,917
2018-03-27 $32.20 $32.20 $32.05 $32.05 $31.32 806
2018-03-26 $32.00 $32.15 $31.90 $32.15 $31.42 1,405
2018-03-23 $33.60 $33.60 $33.60 $33.60 $32.84 33
2018-03-22 $32.54 $33.97 $30.53 $33.60 $32.84 3,045
2018-03-21 $32.90 $33.78 $32.85 $33.78 $33.01 1,336
2018-03-20 $32.13 $32.76 $31.80 $32.75 $32.01 1,085
2018-03-19 $33.15 $33.15 $33.15 $33.15 $32.40 21
2018-03-16 $34.89 $34.89 $33.15 $33.15 $32.40 3,709
2018-03-15 $35.94 $35.94 $35.94 $35.94 $35.12 609
2018-03-14 $31.40 $34.92 $31.40 $34.92 $34.13 1,070
2018-03-13 $34.17 $34.30 $33.10 $33.10 $32.35 1,666
2018-03-12 $33.80 $34.05 $33.65 $34.05 $33.28 2,338
2018-03-09 $34.25 $34.25 $34.25 $34.25 $33.47 153
2018-03-08 $34.00 $34.00 $34.00 $34.00 $33.23 111
2018-03-07 $34.00 $34.00 $34.00 $34.00 $33.23 300
2018-03-06 $33.75 $33.75 $33.00 $33.70 $32.93 1,659
2018-03-05 $32.87 $34.20 $32.85 $33.80 $33.03 10,337
2018-03-02 $34.80 $34.80 $34.80 $34.80 $34.01 12
2018-03-01 $34.80 $34.80 $34.80 $34.80 $34.01 7
2018-02-28 $34.00 $34.80 $34.00 $34.80 $34.01 1,423
2018-02-27 $34.50 $34.50 $34.46 $34.46 $33.68 692
2018-02-26 $33.68 $36.75 $33.68 $36.75 $35.92 510
2018-02-23 $33.49 $34.20 $33.49 $34.20 $33.42 4,098
2018-02-22 $33.20 $33.36 $33.13 $33.36 $32.60 1,004
2018-02-21 $32.40 $32.60 $32.10 $32.60 $31.86 3,432
2018-02-20 $32.50 $32.50 $32.50 $32.50 $31.76 39
2018-02-16 $32.00 $32.50 $32.00 $32.50 $31.76 1,657
2018-02-15 $32.00 $32.00 $31.50 $32.00 $31.27 2,066
2018-02-14 $31.30 $31.30 $31.30 $31.30 $30.59 0
2018-02-13 $31.25 $31.30 $31.23 $31.30 $30.59 1,750
2018-02-12 $31.20 $31.65 $27.00 $30.80 $30.10 6,685
2018-02-09 $34.52 $34.52 $34.52 $34.52 $33.74 254
2018-02-08 $33.99 $33.99 $33.99 $33.99 $33.22 127
2018-02-07 $33.99 $33.99 $33.99 $33.99 $33.22 0
2018-02-06 $33.99 $33.99 $33.99 $33.99 $33.22 54
2018-02-05 $33.99 $33.99 $33.99 $33.99 $33.22 48
2018-02-02 $33.95 $33.99 $33.70 $33.99 $33.22 1,260
2018-02-01 $31.51 $33.50 $31.51 $33.00 $32.25 8,726
2018-01-31 $33.19 $33.19 $33.19 $33.19 $32.44 18
2018-01-30 $33.00 $34.00 $33.00 $33.19 $32.44 1,515
2018-01-29 $32.23 $32.23 $32.23 $32.23 $31.50 82
2018-01-26 $32.90 $32.90 $32.23 $32.23 $31.50 1,033
2018-01-25 $30.99 $30.99 $30.99 $30.99 $30.29 301
2018-01-24 $30.70 $30.99 $30.70 $30.99 $30.29 300
2018-01-23 $30.76 $30.76 $30.76 $30.76 $30.06 30
2018-01-22 $30.76 $30.76 $30.76 $30.76 $30.06 172
2018-01-19 $31.50 $31.50 $31.50 $31.50 $30.78 62
2018-01-18 $31.50 $31.50 $31.50 $31.50 $30.78 51
2018-01-17 $27.12 $31.50 $27.12 $31.50 $30.78 1,302
2018-01-16 $31.50 $31.80 $30.95 $31.80 $31.08 1,040
2018-01-12 $31.75 $31.75 $31.75 $31.75 $31.03 2,947
2018-01-11 $31.22 $31.75 $31.22 $31.75 $31.03 1,092
2018-01-10 $30.55 $30.55 $30.55 $30.55 $29.86 25
2018-01-09 $30.55 $30.55 $30.55 $30.55 $29.86 6
2018-01-08 $31.09 $31.09 $30.54 $30.55 $29.86 504
2018-01-05 $30.65 $30.65 $30.65 $30.65 $29.95 32
2018-01-04 $30.65 $30.65 $30.65 $30.65 $29.95 59
2018-01-03 $27.36 $30.65 $27.36 $30.65 $29.95 2,868
2018-01-02 $30.89 $30.89 $30.89 $30.89 $30.19 123
2017-12-29 $30.89 $30.89 $30.89 $30.89 $30.19 65
2017-12-28 $30.89 $30.89 $30.89 $30.89 $30.19 116
2017-12-27 $30.89 $30.89 $30.89 $30.89 $30.19 114
2017-12-26 $30.89 $30.89 $30.89 $30.89 $30.19 95
2017-12-22 $30.83 $30.83 $30.83 $30.83 $30.13 27
2017-12-21 $30.89 $30.89 $30.89 $30.89 $30.13 248
2017-12-20 $31.19 $31.19 $31.19 $31.19 $30.42 9
2017-12-19 $31.19 $31.19 $31.19 $31.19 $30.42 300
2017-12-18 $30.82 $30.82 $30.82 $30.82 $30.06 210
2017-12-15 $29.97 $30.00 $29.90 $29.90 $29.16 2,501
2017-12-14 $28.50 $31.34 $28.50 $30.25 $29.51 993
2017-12-13 $27.96 $30.20 $27.96 $30.20 $29.46 415
2017-12-12 $29.36 $29.36 $28.75 $28.75 $28.04 953
2017-12-11 $28.40 $28.40 $27.44 $27.44 $26.76 52
2017-12-08 $28.50 $28.50 $28.50 $28.50 $27.80 300
2017-12-07 $28.35 $28.35 $28.35 $28.35 $27.65 195
2017-12-06 $27.74 $28.35 $27.73 $28.35 $27.65 2,729
2017-12-05 $27.14 $27.14 $27.09 $27.09 $26.42 36
2017-12-04 $27.00 $27.00 $27.00 $27.00 $26.34 147
2017-12-01 $28.45 $28.45 $28.45 $28.45 $27.75 70
2017-11-30 $27.74 $28.55 $27.74 $28.45 $27.75 1,825
2017-11-29 $27.61 $27.61 $27.61 $27.61 $26.93 72
2017-11-28 $27.61 $27.61 $27.61 $27.61 $26.93 189
2017-11-27 $31.33 $31.33 $28.00 $28.90 $28.19 600
2017-11-24 $29.92 $29.92 $29.92 $29.92 $29.18 142
2017-11-22 $31.75 $31.75 $29.51 $29.92 $29.18 4,443
2017-11-21 $30.74 $31.74 $30.74 $31.74 $30.96 4,867
2017-11-20 $30.01 $30.01 $30.00 $30.00 $29.26 3,214
2017-11-17 $29.00 $29.00 $29.00 $29.00 $28.29 104
2017-11-16 $30.00 $30.00 $30.00 $30.00 $29.26 828
2017-11-15 $29.70 $29.70 $29.70 $29.70 $28.97 300
2017-11-14 $31.75 $31.75 $31.75 $31.75 $30.97 20
2017-11-13 $29.50 $31.35 $29.50 $31.35 $30.58 103
2017-11-10 $31.75 $31.75 $31.75 $31.75 $30.97 38
2017-11-09 $31.75 $31.75 $31.75 $31.75 $30.97 85
2017-11-08 $31.75 $31.75 $31.75 $31.75 $30.97 5
2017-11-07 $31.85 $31.85 $31.75 $31.75 $30.97 1,000
2017-11-06 $31.65 $31.85 $31.65 $31.85 $31.07 1,315
2017-11-03 $31.45 $31.45 $31.45 $31.45 $30.68 940
2017-11-02 $28.49 $31.40 $28.49 $31.24 $30.47 3,611
2017-11-01 $30.60 $30.60 $30.60 $30.60 $29.85 43
2017-10-31 $30.60 $30.60 $30.60 $30.60 $29.85 121
2017-10-30 $30.60 $30.60 $30.60 $30.60 $29.85 70
2017-10-27 $30.80 $30.80 $30.60 $30.60 $29.85 827
2017-10-26 $30.60 $30.60 $30.60 $30.60 $29.85 362
2017-10-25 $30.25 $30.75 $30.25 $30.58 $29.83 4,410
2017-10-24 $30.08 $30.30 $30.08 $30.29 $29.54 1,899
2017-10-23 $30.10 $30.10 $30.10 $30.10 $29.36 0
2017-10-20 $30.00 $30.10 $29.85 $30.10 $29.36 454
2017-10-19 $29.00 $29.00 $29.00 $29.00 $28.29 145
2017-10-18 $29.70 $30.05 $29.65 $30.04 $29.30 1,585
2017-10-17 $30.00 $30.00 $30.00 $30.00 $29.26 61
2017-10-16 $29.80 $30.00 $29.19 $30.00 $29.26 5,134
2017-10-13 $29.75 $29.95 $29.75 $29.95 $29.21 1,158
2017-10-12 $29.60 $30.05 $29.60 $29.90 $29.16 3,901
2017-10-11 $28.90 $29.54 $28.90 $29.39 $28.67 13,781
2017-10-10 $28.43 $29.35 $28.43 $29.24 $28.52 941
2017-10-09 $29.19 $29.19 $29.19 $29.19 $28.47 0
2017-10-06 $28.23 $29.25 $28.14 $29.19 $28.47 4,844
2017-10-05 $28.90 $28.90 $28.90 $28.90 $28.19 4
2017-10-04 $27.37 $28.90 $27.37 $28.90 $28.19 5,732
2017-10-03 $27.54 $28.98 $27.54 $28.70 $27.99 2,813
2017-10-02 $28.20 $28.80 $28.20 $28.73 $28.02 846
2017-09-29 $28.00 $28.00 $28.00 $28.00 $27.31 120
2017-09-28 $28.00 $28.00 $28.00 $28.00 $27.31 238
2017-09-27 $27.95 $27.95 $27.95 $27.95 $27.26 672
2017-09-26 $28.00 $28.00 $28.00 $28.00 $27.31 238
2017-09-25 $27.00 $27.00 $27.00 $27.00 $26.34 265
2017-09-22 $27.75 $27.75 $27.50 $27.50 $26.76 1,576
2017-09-21 $28.15 $28.15 $28.15 $28.15 $27.40 15
2017-09-20 $27.89 $29.00 $27.89 $28.15 $27.40 5,747
2017-09-19 $27.80 $27.80 $27.75 $27.78 $27.04 760
2017-09-18 $27.74 $27.74 $27.74 $27.74 $27.00 415
2017-09-15 $26.77 $29.20 $26.77 $28.02 $27.27 10,338
2017-09-14 $25.31 $26.85 $25.31 $26.10 $25.40 2,591
2017-09-13 $25.95 $26.80 $25.95 $26.80 $26.08 1,684
2017-09-12 $25.20 $26.80 $25.17 $26.08 $25.38 3,564
2017-09-11 $26.04 $26.90 $26.00 $26.70 $25.99 1,930
2017-09-08 $26.03 $27.25 $26.00 $27.25 $26.52 2,287
2017-09-07 $25.05 $26.55 $25.05 $26.00 $25.30 2,750
2017-09-06 $26.31 $26.83 $25.50 $26.00 $25.30 1,156
2017-09-05 $27.40 $28.75 $25.38 $26.88 $26.16 2,624
2017-09-01 $21.58 $27.00 $21.58 $27.00 $26.28 3,096
2017-08-31 $26.98 $26.98 $26.73 $26.98 $26.26 496
2017-08-30 $26.90 $26.90 $26.80 $26.80 $26.08 1,041
2017-08-29 $26.48 $26.50 $26.48 $26.50 $25.79 2,523
2017-08-28 $26.50 $26.50 $26.45 $26.45 $25.74 612
2017-08-25 $22.51 $26.00 $22.51 $25.24 $24.56 836
2017-08-24 $25.54 $25.54 $25.42 $25.54 $24.86 648
2017-08-23 $25.00 $25.00 $25.00 $25.00 $24.33 1
2017-08-22 $25.00 $25.00 $25.00 $25.00 $24.33 64
2017-08-21 $25.00 $25.00 $25.00 $25.00 $24.33 10
2017-08-18 $25.00 $25.00 $25.00 $25.00 $24.33 81
2017-08-17 $25.00 $25.00 $25.00 $25.00 $24.33 0
2017-08-16 $25.00 $25.00 $25.00 $25.00 $24.33 100
2017-08-15 $25.05 $25.10 $25.00 $25.10 $24.43 887
2017-08-14 $25.00 $25.05 $24.96 $25.05 $24.38 2,561
2017-08-11 $25.00 $25.00 $25.00 $25.00 $24.33 24
2017-08-10 $25.00 $25.00 $25.00 $25.00 $24.33 131
2017-08-09 $25.50 $25.50 $25.50 $25.50 $24.82 61
2017-08-08 $25.50 $25.50 $25.50 $25.50 $24.82 0
2017-08-07 $25.50 $25.50 $25.50 $25.50 $24.82 82
2017-08-04 $25.50 $25.50 $25.50 $25.50 $24.82 398
2017-08-03 $25.50 $25.50 $25.50 $25.50 $24.82 107
2017-08-02 $24.93 $25.50 $24.47 $25.50 $24.82 943
2017-08-01 $25.20 $25.20 $25.20 $25.20 $24.53 2
2017-07-31 $25.20 $25.20 $25.20 $25.20 $24.53 156
2017-07-28 $25.20 $25.20 $25.20 $25.20 $24.53 54
2017-07-27 $25.20 $25.20 $25.20 $25.20 $24.53 104
2017-07-26 $25.04 $25.04 $25.04 $25.04 $24.37 37
2017-07-25 $25.21 $25.21 $25.04 $25.04 $24.37 1,212
2017-07-24 $25.20 $25.50 $25.20 $25.50 $24.82 899
2017-07-21 $25.00 $25.55 $25.00 $25.45 $24.77 5,110
2017-07-20 $25.25 $25.25 $25.20 $25.20 $24.53 681
2017-07-19 $25.00 $26.48 $25.00 $25.19 $24.52 3,494
2017-07-18 $24.85 $24.85 $24.85 $24.85 $24.18 44
2017-07-17 $25.00 $25.04 $24.80 $24.85 $24.18 2,830
2017-07-14 $24.90 $24.90 $24.90 $24.90 $24.23 489
2017-07-13 $25.04 $25.05 $24.45 $25.00 $24.33 5,096
2017-07-12 $25.60 $25.65 $25.60 $25.63 $24.94 583
2017-07-11 $26.05 $26.05 $26.05 $26.05 $25.35 1
2017-07-10 $26.05 $26.05 $26.05 $26.05 $25.35 277
2017-07-07 $26.04 $26.04 $26.04 $26.04 $25.34 58
2017-07-06 $26.04 $26.04 $26.04 $26.04 $25.34 37
2017-07-05 $26.04 $26.04 $26.04 $26.04 $25.34 54
2017-07-03 $26.04 $26.04 $26.04 $26.04 $25.34 150
2017-06-30 $26.92 $26.92 $26.92 $26.92 $26.20 238
2017-06-29 $26.34 $26.80 $26.34 $26.70 $25.99 627
2017-06-28 $26.55 $26.90 $26.55 $26.90 $26.18 726
2017-06-27 $25.74 $26.50 $25.74 $26.50 $25.79 2,423
2017-06-26 $25.00 $25.00 $25.00 $25.00 $24.33 416
2017-06-23 $26.03 $26.15 $26.02 $26.02 $25.32 1,523
2017-06-22 $25.00 $25.98 $25.00 $25.98 $25.23 533
2017-06-21 $25.01 $25.50 $25.00 $25.50 $24.76 1,539
2017-06-20 $26.20 $26.20 $26.20 $26.20 $25.44 121
2017-06-19 $26.20 $26.20 $26.20 $26.20 $25.44 7
2017-06-16 $26.00 $26.20 $25.60 $26.20 $25.44 2,614
2017-06-15 $26.00 $26.00 $26.00 $26.00 $25.25 0
2017-06-14 $26.00 $26.00 $26.00 $26.00 $25.25 171
2017-06-13 $25.91 $26.02 $25.91 $26.00 $25.25 689
2017-06-12 $26.27 $26.27 $25.75 $25.98 $25.23 674
2017-06-09 $26.25 $26.85 $26.25 $26.37 $25.60 2,684
2017-06-08 $26.14 $26.48 $26.14 $26.45 $25.68 427
2017-06-07 $26.38 $26.57 $26.38 $26.40 $25.63 1,056
2017-06-06 $26.67 $27.00 $26.09 $26.70 $25.93 3,825
2017-06-05 $27.00 $27.00 $27.00 $27.00 $26.22 121
2017-06-02 $26.50 $27.13 $26.50 $27.00 $26.22 7,333
2017-06-01 $26.66 $26.66 $26.66 $26.66 $25.89 382
2017-05-31 $26.85 $27.00 $26.65 $26.75 $25.97 2,239
2017-05-30 $26.88 $27.10 $26.79 $27.05 $26.27 8,512
2017-05-26 $26.05 $26.75 $26.05 $26.75 $25.97 6,998
2017-05-25 $26.16 $26.20 $25.50 $26.05 $25.29 1,422
2017-05-24 $26.00 $26.00 $26.00 $26.00 $25.25 300
2017-05-23 $25.60 $25.60 $25.60 $25.60 $24.86 104
2017-05-22 $26.20 $26.42 $26.20 $26.40 $25.63 1,405
2017-05-19 $26.00 $26.00 $26.00 $26.00 $25.25 12
2017-05-18 $26.00 $26.00 $26.00 $26.00 $25.25 41
2017-05-17 $26.90 $26.90 $24.21 $26.00 $25.25 2,026
2017-05-16 $26.88 $26.88 $26.88 $26.88 $26.10 220
2017-05-15 $27.00 $27.00 $27.00 $27.00 $26.22 216
2017-05-12 $26.45 $26.45 $26.45 $26.45 $25.68 6
2017-05-11 $26.64 $26.99 $26.45 $26.45 $25.68 12,578
2017-05-10 $26.40 $27.00 $26.39 $26.95 $26.17 2,440
2017-05-09 $26.76 $26.76 $25.89 $26.05 $25.29 1,919
2017-05-08 $26.81 $27.10 $26.70 $26.91 $26.13 3,884
2017-05-05 $26.49 $26.49 $26.10 $26.10 $25.34 1,206
2017-05-04 $26.45 $26.55 $26.45 $26.55 $25.78 2,232
2017-05-03 $25.79 $26.00 $25.43 $26.00 $25.25 2,558
2017-05-02 $25.82 $25.82 $25.82 $25.82 $25.07 173
2017-05-01 $25.72 $25.72 $25.72 $25.72 $24.97 18
2017-04-28 $25.45 $25.72 $25.45 $25.72 $24.97 398
2017-04-27 $25.45 $25.45 $25.45 $25.45 $24.71 92
2017-04-26 $25.41 $25.60 $25.25 $25.45 $24.71 2,413
2017-04-25 $25.70 $25.70 $25.50 $25.50 $24.76 598
2017-04-24 $25.04 $25.50 $24.70 $25.50 $24.76 12,084
2017-04-21 $25.04 $25.30 $25.04 $25.30 $24.57 534
2017-04-20 $25.07 $25.46 $24.85 $25.15 $24.36 3,808
2017-04-19 $24.44 $25.10 $24.44 $24.75 $23.98 3,258
2017-04-18 $24.60 $24.60 $24.56 $24.60 $23.83 1,985
2017-04-17 $25.00 $25.50 $24.50 $24.75 $23.98 14,019
2017-04-13 $25.00 $25.05 $25.00 $25.00 $24.22 2,697
2017-04-12 $25.80 $26.09 $25.80 $25.95 $25.14 4,053
2017-04-11 $24.85 $25.88 $24.85 $25.88 $25.07 1,805
2017-04-10 $24.85 $24.85 $24.85 $24.85 $24.07 0
2017-04-07 $24.01 $24.93 $24.01 $24.85 $24.07 2,029
2017-04-06 $24.96 $24.96 $24.96 $24.96 $24.18 36
2017-04-05 $24.25 $24.96 $24.25 $24.96 $24.18 720
2017-04-04 $24.25 $24.25 $24.25 $24.25 $23.49 43
2017-04-03 $24.12 $24.26 $24.12 $24.25 $23.49 1,563
2017-03-31 $23.50 $24.00 $23.50 $24.00 $23.25 736
2017-03-30 $22.55 $22.55 $22.55 $22.55 $21.84 136
2017-03-29 $22.58 $22.58 $22.58 $22.58 $21.87 20
2017-03-28 $22.58 $22.58 $22.58 $22.58 $21.87 0
2017-03-27 $22.58 $22.58 $22.58 $22.58 $21.87 0
2017-03-24 $22.55 $22.58 $22.55 $22.58 $21.87 500
2017-03-23 $22.01 $22.60 $22.01 $22.60 $21.89 2,383
2017-03-22 $23.33 $23.33 $23.33 $23.33 $22.59 90
2017-03-21 $23.33 $23.33 $23.33 $23.33 $22.59 8
2017-03-20 $22.74 $23.72 $22.74 $23.33 $22.59 3,553
2017-03-17 $23.00 $23.07 $21.75 $21.75 $21.07 1,193
2017-03-16 $24.77 $24.77 $23.40 $23.40 $22.67 381
2017-03-15 $21.38 $23.15 $21.38 $23.15 $22.43 1,402
2017-03-14 $23.48 $23.48 $23.48 $23.48 $22.75 17
2017-03-13 $23.48 $23.48 $23.48 $23.48 $22.75 303
2017-03-10 $25.00 $25.20 $24.95 $24.95 $24.17 1,188
2017-03-09 $22.44 $24.02 $22.44 $23.90 $23.15 825
2017-03-08 $23.15 $23.15 $23.15 $23.15 $22.43 621
2017-03-07 $23.16 $23.16 $23.16 $23.16 $22.43 14
2017-03-06 $23.16 $23.16 $23.16 $23.16 $22.43 143
2017-03-03 $23.50 $23.50 $23.50 $23.50 $22.76 130
2017-03-02 $23.50 $23.50 $23.50 $23.50 $22.76 3
2017-03-01 $23.50 $23.50 $23.50 $23.50 $22.76 313
2017-02-28 $23.60 $23.60 $23.60 $23.60 $22.86 214
2017-02-27 $24.61 $24.61 $24.61 $24.61 $23.84 0
2017-02-24 $24.61 $24.61 $24.61 $24.61 $23.84 27
2017-02-23 $24.55 $24.61 $24.55 $24.61 $23.84 468
2017-02-22 $24.00 $24.00 $24.00 $24.00 $23.25 69
2017-02-21 $24.00 $24.60 $23.50 $24.00 $23.25 5,280
2017-02-17 $25.00 $25.00 $25.00 $25.00 $24.22 12
2017-02-16 $25.00 $25.00 $25.00 $25.00 $24.22 134
2017-02-15 $25.00 $25.00 $25.00 $25.00 $24.22 419
2017-02-14 $24.64 $24.64 $24.64 $24.64 $23.87 112
2017-02-13 $25.25 $25.25 $25.25 $25.25 $24.46 36
2017-02-10 $24.74 $25.25 $24.74 $25.25 $24.46 941
2017-02-09 $25.50 $25.50 $25.50 $25.50 $24.70 0
2017-02-08 $25.50 $25.50 $25.50 $25.50 $24.70 414
2017-02-07 $25.00 $25.65 $25.00 $25.65 $24.85 1,409
2017-02-06 $25.11 $25.11 $25.11 $25.11 $24.32 0
2017-02-03 $25.11 $25.11 $25.11 $25.11 $24.32 8
2017-02-02 $25.11 $25.11 $25.11 $25.11 $24.32 41
2017-02-01 $25.11 $25.11 $25.11 $25.11 $24.32 187
2017-01-31 $25.13 $25.13 $25.00 $25.00 $24.22 703
2017-01-30 $25.04 $25.40 $25.00 $25.40 $24.60 1,203
2017-01-27 $25.75 $25.80 $25.70 $25.80 $24.99 514
2017-01-26 $25.65 $25.68 $25.60 $25.60 $24.80 1,479
2017-01-25 $25.10 $25.40 $25.10 $25.40 $24.60 1,004
2017-01-24 $25.05 $25.05 $25.00 $25.05 $24.27 1,284
2017-01-23 $25.00 $25.24 $25.00 $25.00 $24.22 1,532
2017-01-20 $25.05 $25.05 $25.05 $25.05 $24.27 74
2017-01-19 $25.05 $25.05 $25.05 $25.05 $24.27 575
2017-01-18 $25.20 $25.25 $25.15 $25.15 $24.36 850
2017-01-17 $25.84 $25.84 $25.84 $25.84 $25.03 505
2017-01-13 $25.04 $25.95 $25.04 $25.95 $25.14 2,514
2017-01-12 $24.89 $24.89 $24.89 $24.89 $24.11 0
2017-01-11 $24.89 $24.89 $24.89 $24.89 $24.11 210
2017-01-10 $25.15 $25.15 $25.15 $25.15 $24.36 419
2017-01-09 $24.99 $24.99 $24.99 $24.99 $24.21 5
2017-01-06 $24.99 $24.99 $24.99 $24.99 $24.21 225
2017-01-05 $25.83 $25.83 $25.80 $25.80 $24.99 238
2017-01-04 $25.62 $25.70 $25.60 $25.65 $24.85 1,420
2017-01-03 $25.50 $25.82 $25.30 $25.53 $24.73 6,043
2016-12-30 $25.40 $25.55 $25.00 $25.55 $24.75 2,422
2016-12-29 $25.48 $25.48 $25.48 $25.48 $24.68 286
2016-12-28 $25.70 $25.70 $25.70 $25.70 $24.90 41
2016-12-27 $25.49 $25.70 $25.49 $25.70 $24.90 673
2016-12-23 $25.50 $25.50 $25.50 $25.50 $24.70 30
2016-12-22 $26.20 $26.20 $25.50 $25.50 $24.70 1,138
2016-12-21 $26.10 $26.10 $26.10 $26.10 $25.22 39
2016-12-20 $26.00 $26.10 $26.00 $26.10 $25.22 1,048
2016-12-19 $25.85 $25.95 $25.85 $25.90 $25.03 520
2016-12-16 $25.30 $25.30 $25.30 $25.30 $24.45 0
2016-12-15 $25.30 $25.30 $25.30 $25.30 $24.45 44
2016-12-14 $25.30 $25.30 $25.30 $25.30 $24.45 415
2016-12-13 $25.58 $25.60 $25.50 $25.50 $24.64 1,259
2016-12-12 $25.50 $25.50 $25.50 $25.50 $24.64 55
2016-12-09 $25.51 $25.51 $25.50 $25.50 $24.64 420
2016-12-08 $25.40 $25.50 $25.39 $25.40 $24.55 732
2016-12-07 $25.00 $25.51 $25.00 $25.35 $24.50 2,883
2016-12-06 $24.58 $24.88 $24.48 $24.88 $24.04 1,837
2016-12-05 $24.51 $24.52 $24.41 $24.50 $23.68 816
2016-12-02 $24.31 $25.00 $24.15 $24.80 $23.97 2,473
2016-12-01 $24.89 $24.89 $24.89 $24.89 $24.05 91
2016-11-30 $25.05 $25.05 $24.57 $24.89 $24.05 1,047
2016-11-29 $24.88 $24.96 $24.88 $24.96 $24.12 1,284
2016-11-28 $25.81 $25.81 $25.30 $25.30 $24.45 1,366
2016-11-25 $25.00 $25.55 $24.20 $25.55 $24.69 4,460
2016-11-23 $23.73 $26.20 $23.70 $25.50 $24.64 34,791
2016-11-22 $22.53 $22.75 $22.40 $22.75 $21.99 1,647
2016-11-21 $22.63 $22.65 $22.30 $22.53 $21.78 2,814
2016-11-18 $22.28 $22.28 $22.25 $22.25 $21.50 209
2016-11-17 $21.95 $22.02 $21.95 $22.00 $21.26 1,311
2016-11-16 $21.90 $21.90 $21.90 $21.90 $21.16 0
2016-11-15 $21.87 $21.90 $21.87 $21.90 $21.16 304
2016-11-14 $21.75 $21.89 $21.75 $21.89 $21.15 1,706
2016-11-11 $21.80 $21.90 $21.80 $21.85 $21.12 1,180
2016-11-10 $21.41 $21.45 $21.41 $21.45 $20.73 1,276
2016-11-09 $20.75 $20.75 $19.90 $20.75 $20.05 4,103
2016-11-08 $20.40 $20.40 $20.40 $20.40 $19.71 19
2016-11-07 $20.40 $20.40 $20.40 $20.40 $19.71 214
2016-11-04 $20.28 $20.28 $20.28 $20.28 $19.60 170
2016-11-03 $20.50 $20.50 $20.50 $20.50 $19.81 20
2016-11-02 $20.50 $20.50 $20.50 $20.50 $19.81 206
2016-11-01 $20.93 $20.93 $20.93 $20.93 $20.22 323
2016-10-31 $20.89 $21.13 $20.79 $21.13 $20.42 1,359
2016-10-28 $21.65 $21.65 $21.65 $21.65 $20.92 51
2016-10-27 $21.65 $21.65 $21.65 $21.65 $20.92 0
2016-10-26 $21.65 $21.65 $21.65 $21.65 $20.92 51
2016-10-25 $21.20 $21.68 $20.00 $21.65 $20.92 13,932
2016-10-24 $20.90 $21.19 $20.90 $21.16 $20.45 4,241
2016-10-21 $21.25 $21.40 $20.90 $20.90 $20.20 2,601
2016-10-20 $20.98 $20.98 $20.98 $20.98 $20.28 102
2016-10-19 $20.98 $20.98 $20.98 $20.98 $20.28 42
2016-10-18 $20.90 $21.05 $20.90 $20.98 $20.28 1,108
2016-10-17 $20.30 $20.30 $20.30 $20.30 $19.62 0
2016-10-14 $20.30 $20.30 $20.30 $20.30 $19.62 116
2016-10-13 $20.30 $20.30 $20.30 $20.30 $19.62 34
2016-10-12 $20.11 $20.30 $20.11 $20.30 $19.62 1,852
2016-10-11 $20.20 $20.39 $20.05 $20.05 $19.38 2,059
2016-10-10 $20.14 $20.79 $20.14 $20.79 $20.09 5,993
2016-10-07 $20.00 $20.00 $20.00 $20.00 $19.33 205
2016-10-06 $20.28 $20.28 $20.28 $20.28 $19.60 188
2016-10-05 $19.25 $19.25 $19.25 $19.25 $18.60 148
2016-10-04 $19.50 $19.50 $19.50 $19.50 $18.85 0
2016-10-03 $19.50 $19.50 $19.50 $19.50 $18.85 0
2016-09-30 $19.02 $20.20 $19.02 $19.50 $18.85 1,276
2016-09-29 $19.04 $19.04 $19.04 $19.04 $18.40 56
2016-09-28 $19.04 $19.04 $19.04 $19.04 $18.40 139
2016-09-27 $20.40 $20.40 $19.04 $19.04 $18.40 439
2016-09-26 $19.13 $19.13 $19.13 $19.13 $18.49 0
2016-09-23 $19.65 $19.65 $19.13 $19.13 $18.43 429
2016-09-22 $19.65 $19.65 $19.65 $19.65 $18.93 321
2016-09-21 $19.68 $19.68 $19.65 $19.65 $18.93 1,146
2016-09-20 $19.45 $19.45 $19.30 $19.30 $18.59 1,112
2016-09-19 $19.14 $19.14 $19.14 $19.14 $18.44 146
2016-09-16 $19.14 $19.14 $19.14 $19.14 $18.44 1,763
2016-09-15 $17.79 $19.30 $17.79 $19.00 $18.30 1,403
2016-09-14 $18.25 $18.40 $18.20 $18.40 $17.73 1,376
2016-09-13 $18.12 $18.46 $17.13 $18.12 $17.46 1,232
2016-09-12 $17.06 $18.50 $17.06 $18.50 $17.82 271
2016-09-09 $18.40 $18.79 $18.02 $18.02 $17.36 645
2016-09-08 $18.51 $19.57 $18.51 $18.75 $18.06 604
2016-09-07 $18.19 $19.75 $18.19 $19.75 $19.03 274
2016-09-06 $20.00 $20.00 $20.00 $20.00 $19.27 0
2016-09-02 $20.18 $20.18 $20.00 $20.00 $19.27 2,507
2016-09-01 $20.18 $20.18 $20.18 $20.18 $19.44 45
2016-08-31 $19.00 $20.18 $19.00 $20.18 $19.44 1,326
2016-08-30 $17.55 $20.20 $17.55 $20.20 $19.46 3,966
2016-08-29 $20.45 $20.45 $20.45 $20.45 $19.70 501
2016-08-26 $20.10 $20.24 $20.00 $20.00 $19.27 1,243
2016-08-25 $19.72 $19.72 $17.75 $18.08 $17.42 2,358
2016-08-24 $18.20 $18.25 $18.20 $18.25 $17.58 241
2016-08-23 $18.06 $18.30 $18.06 $18.20 $17.53 2,581
2016-08-22 $17.86 $17.87 $17.86 $17.87 $17.22 241
2016-08-19 $17.05 $17.05 $17.05 $17.05 $16.43 0
2016-08-18 $17.05 $17.05 $17.05 $17.05 $16.43 7
2016-08-17 $17.05 $17.05 $17.05 $17.05 $16.43 0
2016-08-16 $17.05 $17.05 $17.05 $17.05 $16.43 200
2016-08-15 $17.90 $17.90 $17.90 $17.90 $17.24 2
2016-08-12 $17.90 $17.90 $17.90 $17.90 $17.24 1
2016-08-11 $17.90 $17.90 $17.90 $17.90 $17.24 0
2016-08-10 $17.90 $17.90 $17.90 $17.90 $17.24 36
2016-08-09 $17.90 $17.90 $17.90 $17.90 $17.24 0
2016-08-08 $17.90 $17.90 $17.90 $17.90 $17.24 200
2016-08-05 $17.90 $17.90 $17.90 $17.90 $17.24 453
2016-08-04 $17.96 $17.96 $17.96 $17.96 $17.31 0
2016-08-03 $17.91 $18.32 $17.91 $17.96 $17.31 1,400
2016-08-02 $17.75 $17.75 $17.75 $17.75 $17.10 12
2016-08-01 $17.51 $17.85 $17.51 $17.75 $17.10 3,769
2016-07-29 $17.68 $17.68 $17.68 $17.68 $17.03 109
2016-07-28 $17.51 $17.51 $16.86 $17.33 $16.69 1,417
2016-07-27 $17.46 $17.46 $17.46 $17.46 $16.82 199
2016-07-26 $17.65 $17.70 $16.89 $17.70 $17.05 2,884
2016-07-25 $17.86 $17.86 $17.05 $17.68 $17.03 6,521
2016-07-22 $17.79 $17.80 $17.31 $17.50 $16.86 4,198
2016-07-21 $17.60 $17.70 $17.40 $17.57 $16.93 4,373
2016-07-20 $17.80 $17.80 $17.23 $17.35 $16.71 5,270
2016-07-19 $17.17 $17.65 $17.17 $17.40 $16.76 5,495
2016-07-18 $17.16 $17.16 $17.16 $17.16 $16.53 0
2016-07-15 $17.25 $17.45 $17.16 $17.16 $16.53 5,100
2016-07-14 $17.75 $17.75 $17.75 $17.75 $17.10 0
2016-07-13 $17.75 $17.75 $17.75 $17.75 $17.10 0
2016-07-12 $17.75 $17.75 $17.75 $17.75 $17.10 209
2016-07-11 $17.79 $17.89 $17.75 $17.75 $17.10 948
2016-07-08 $17.57 $17.82 $17.09 $17.80 $17.15 2,706
2016-07-07 $16.80 $17.41 $16.05 $17.20 $16.57 13,877
2016-07-06 $17.50 $17.50 $17.00 $17.40 $16.76 2,559
2016-07-05 $17.57 $17.57 $17.57 $17.57 $16.93 0
2016-07-01 $17.38 $17.70 $17.38 $17.57 $16.93 4,791
2016-06-30 $17.50 $17.50 $17.30 $17.30 $16.67 311
2016-06-29 $17.20 $17.35 $16.86 $17.03 $16.40 1,046
2016-06-28 $17.25 $17.25 $17.25 $17.25 $16.62 473
2016-06-27 $17.00 $17.04 $17.00 $17.04 $16.42 515
2016-06-24 $16.68 $17.38 $16.68 $17.38 $16.74 332
2016-06-23 $17.34 $17.50 $17.30 $17.50 $16.80 3,339
2016-06-22 $16.45 $17.38 $16.45 $16.90 $16.23 12,809
2016-06-21 $16.62 $16.70 $16.16 $16.66 $15.99 4,402
2016-06-20 $13.79 $16.66 $13.79 $16.20 $15.55 2,072
2016-06-17 $16.41 $16.41 $16.41 $16.41 $15.75 68
2016-06-16 $16.00 $17.08 $16.00 $16.41 $15.75 7,794
2016-06-15 $16.42 $16.42 $16.25 $16.25 $15.60 1,139
2016-06-14 $16.05 $16.08 $16.05 $16.07 $15.43 615
2016-06-13 $16.75 $16.75 $16.00 $16.29 $15.64 1,060
2016-06-10 $16.45 $16.75 $16.45 $16.75 $16.08 358
2016-06-09 $17.15 $17.15 $17.15 $17.15 $16.47 5
2016-06-08 $16.81 $17.25 $16.81 $17.15 $16.47 10,295
2016-06-07 $16.78 $16.84 $16.65 $16.81 $16.14 2,498
2016-06-06 $16.25 $16.25 $16.25 $16.25 $15.60 3
2016-06-03 $16.16 $16.25 $16.16 $16.25 $15.60 352
2016-06-02 $15.41 $15.63 $15.39 $15.39 $14.78 564
2016-06-01 $15.44 $15.84 $15.44 $15.62 $15.00 6,782
2016-05-31 $15.80 $15.91 $15.80 $15.87 $15.24 1,376
2016-05-27 $16.23 $16.23 $15.80 $15.93 $15.29 1,142
2016-05-26 $15.90 $15.90 $15.90 $15.90 $15.27 530
2016-05-25 $16.00 $16.08 $15.96 $16.08 $15.44 1,303
2016-05-24 $14.62 $16.10 $14.62 $15.90 $15.27 3,376
2016-05-23 $16.52 $16.53 $15.62 $15.95 $15.31 8,941
2016-05-20 $15.50 $16.11 $15.44 $15.78 $15.15 30,781
2016-05-19 $15.71 $16.02 $15.55 $15.91 $15.27 2,425
2016-05-18 $15.95 $15.97 $15.95 $15.97 $15.33 406
2016-05-17 $15.49 $16.09 $15.28 $15.80 $15.17 7,097
2016-05-16 $15.51 $15.69 $15.30 $15.30 $14.69 1,471
2016-05-13 $16.00 $16.00 $16.00 $16.00 $15.36 37
2016-05-12 $16.00 $16.00 $16.00 $16.00 $15.36 686
2016-05-11 $16.15 $16.69 $15.44 $15.66 $15.03 12,383
2016-05-10 $16.50 $16.50 $16.15 $16.20 $15.55 1,603
2016-05-09 $16.00 $16.00 $16.00 $16.00 $15.36 1,394
2016-05-06 $17.37 $17.37 $17.37 $17.37 $16.67 2
2016-05-05 $17.37 $17.37 $17.37 $17.37 $16.67 0
2016-05-04 $17.37 $17.37 $17.37 $17.37 $16.67 109
2016-05-03 $16.69 $17.03 $16.40 $16.40 $15.74 8,483
2016-05-02 $16.35 $17.30 $16.34 $16.80 $16.13 11,693
2016-04-29 $16.44 $16.44 $16.41 $16.44 $15.78 439
2016-04-28 $16.70 $16.70 $16.70 $16.70 $16.03 331
2016-04-27 $17.22 $17.22 $17.22 $17.22 $16.53 0
2016-04-26 $16.51 $17.27 $16.51 $17.22 $16.53 1,101
2016-04-25 $17.06 $17.06 $17.06 $17.06 $16.38 0
2016-04-22 $17.06 $17.06 $17.06 $17.06 $16.38 32
2016-04-21 $17.11 $17.18 $17.11 $17.12 $16.38 447
2016-04-20 $16.85 $16.85 $16.85 $16.85 $16.12 0
2016-04-19 $16.85 $16.85 $16.85 $16.85 $16.12 179
2016-04-18 $16.95 $16.95 $16.13 $16.85 $16.12 1,377
2016-04-15 $17.05 $17.05 $17.05 $17.05 $16.31 96
2016-04-14 $17.05 $17.05 $17.05 $17.05 $16.31 222
2016-04-13 $17.30 $17.30 $16.80 $17.25 $16.50 796
2016-04-12 $17.47 $17.47 $17.00 $17.00 $16.26 1,017
2016-04-11 $17.50 $17.50 $17.50 $17.50 $16.74 560
2016-04-08 $17.51 $17.51 $17.33 $17.34 $16.59 1,500
2016-04-07 $17.80 $17.80 $17.80 $17.80 $17.03 0
2016-04-06 $17.76 $17.80 $17.76 $17.80 $17.03 955
2016-04-05 $17.60 $17.60 $17.60 $17.60 $16.83 183
2016-04-04 $17.68 $17.68 $17.60 $17.60 $16.84 252
2016-04-01 $17.04 $17.85 $17.04 $17.85 $17.08 380
2016-03-31 $17.74 $17.74 $17.71 $17.72 $16.95 1,610
2016-03-30 $17.02 $17.02 $17.00 $17.00 $16.26 300
2016-03-29 $17.31 $17.65 $17.31 $17.55 $16.79 1,547
2016-03-28 $16.93 $17.00 $16.93 $16.93 $16.20 1,138
2016-03-24 $16.95 $16.95 $16.95 $16.95 $16.22 0
2016-03-23 $16.95 $16.95 $16.95 $16.95 $16.22 121
2016-03-22 $17.30 $17.30 $17.30 $17.30 $16.55 1
2016-03-21 $17.02 $17.30 $17.02 $17.30 $16.55 1,046
2016-03-18 $16.62 $16.62 $16.19 $16.19 $15.49 1,759
2016-03-17 $17.10 $17.15 $16.80 $17.00 $16.26 1,035
2016-03-16 $16.46 $16.46 $16.46 $16.46 $15.75 25
2016-03-15 $16.46 $16.46 $16.46 $16.46 $15.75 119
2016-03-14 $16.28 $16.28 $16.28 $16.28 $15.58 0
2016-03-11 $17.25 $17.25 $16.28 $16.28 $15.58 1,602
2016-03-10 $16.46 $17.25 $16.46 $17.25 $16.50 1,122
2016-03-09 $16.50 $16.50 $16.50 $16.50 $15.79 2
2016-03-08 $16.14 $16.50 $16.00 $16.50 $15.79 676
2016-03-07 $16.10 $16.10 $16.10 $16.10 $15.40 50
2016-03-04 $16.10 $16.10 $16.10 $16.10 $15.40 38
2016-03-03 $16.05 $16.10 $16.05 $16.10 $15.40 6,631
2016-03-02 $16.43 $16.43 $16.43 $16.43 $15.72 0
2016-03-01 $16.50 $16.70 $16.43 $16.43 $15.72 693
2016-02-29 $15.01 $17.03 $15.01 $16.50 $15.79 2,184
2016-02-26 $15.98 $15.98 $15.98 $15.98 $15.29 207
2016-02-25 $15.98 $15.98 $15.98 $15.98 $15.29 0
2016-02-24 $15.98 $15.98 $15.98 $15.98 $15.29 178
2016-02-23 $15.95 $15.95 $15.95 $15.95 $15.26 0
2016-02-22 $15.85 $15.95 $15.85 $15.95 $15.26 2,182
2016-02-19 $16.00 $16.00 $15.95 $15.95 $15.26 753
2016-02-18 $14.67 $15.90 $14.67 $15.80 $15.12 3,349
2016-02-17 $15.83 $15.83 $15.83 $15.83 $15.14 0
2016-02-16 $15.83 $15.83 $15.83 $15.83 $15.14 2
2016-02-12 $15.83 $15.83 $15.83 $15.83 $15.14 681
2016-02-11 $15.85 $15.85 $15.85 $15.85 $15.16 0
2016-02-10 $15.85 $15.85 $15.85 $15.85 $15.16 0
2016-02-09 $15.85 $15.85 $15.85 $15.85 $15.16 10
2016-02-08 $16.01 $16.01 $15.85 $15.85 $15.16 1,002
2016-02-05 $16.60 $16.60 $16.60 $16.60 $15.88 11
2016-02-04 $16.60 $16.60 $16.60 $16.60 $15.88 405
2016-02-03 $17.02 $17.05 $17.02 $17.05 $16.31 795
2016-02-02 $16.50 $16.60 $16.50 $16.60 $15.88 538
2016-02-01 $16.44 $16.44 $16.36 $16.42 $15.71 1,120
2016-01-29 $16.00 $16.00 $16.00 $16.00 $15.31 24
2016-01-28 $16.00 $16.00 $16.00 $16.00 $15.31 155
2016-01-27 $15.86 $16.35 $15.33 $16.00 $15.31 1,897
2016-01-26 $16.33 $16.33 $16.30 $16.32 $15.61 933
2016-01-25 $16.46 $16.50 $16.46 $16.50 $15.79 955
2016-01-22 $16.56 $16.56 $16.56 $16.56 $15.84 615
2016-01-21 $17.50 $17.50 $17.50 $17.50 $16.74 12
2016-01-20 $17.50 $17.50 $17.50 $17.50 $16.74 2
2016-01-19 $17.50 $17.50 $17.50 $17.50 $16.74 1
2016-01-15 $17.58 $17.58 $17.50 $17.50 $16.74 712
2016-01-14 $17.08 $17.99 $17.08 $17.99 $17.21 1,208
2016-01-13 $17.93 $17.93 $17.93 $17.93 $17.15 57
2016-01-12 $17.97 $17.97 $17.93 $17.93 $17.15 291
2016-01-11 $17.75 $17.75 $17.22 $17.35 $16.60 1,354
2016-01-08 $17.75 $17.75 $17.75 $17.75 $16.98 903
2016-01-07 $18.33 $18.33 $17.75 $17.75 $16.98 5,497
2016-01-06 $17.77 $17.77 $17.77 $17.77 $17.00 49
2016-01-05 $17.77 $17.77 $17.77 $17.77 $17.00 0
2016-01-04 $18.10 $18.10 $17.76 $17.77 $17.00 1,785
2015-12-31 $18.40 $18.40 $18.40 $18.40 $17.60 209
2015-12-30 $18.40 $18.40 $18.40 $18.40 $17.60 0
2015-12-29 $18.38 $18.40 $18.38 $18.40 $17.60 321
2015-12-28 $19.05 $19.05 $19.05 $19.05 $18.23 43
2015-12-24 $19.05 $19.05 $19.05 $19.05 $18.23 0
2015-12-23 $19.03 $19.05 $19.03 $19.05 $18.23 955
2015-12-22 $18.87 $18.87 $18.70 $18.70 $17.89 1,000
2015-12-21 $18.29 $18.82 $18.25 $18.76 $17.95 4,839
2015-12-18 $19.00 $19.00 $19.00 $19.00 $18.12 350
2015-12-17 $19.08 $19.08 $19.08 $19.08 $18.20 993
2015-12-16 $18.51 $18.51 $18.51 $18.51 $17.65 129
2015-12-15 $18.76 $18.76 $18.76 $18.76 $17.89 246
2015-12-14 $19.40 $19.40 $19.40 $19.40 $18.50 36
2015-12-11 $19.40 $19.40 $19.40 $19.40 $18.50 138
2015-12-10 $18.72 $19.60 $18.72 $19.40 $18.50 1,027
2015-12-09 $19.77 $19.77 $18.71 $18.71 $17.84 1,253
2015-12-08 $19.53 $19.57 $19.47 $19.47 $18.57 482
2015-12-07 $19.53 $20.05 $19.53 $20.05 $19.12 685
2015-12-04 $20.10 $20.10 $20.10 $20.10 $19.17 804
2015-12-03 $19.93 $20.00 $19.92 $20.00 $19.07 1,193
2015-12-02 $19.53 $20.38 $19.53 $20.38 $19.43 825
2015-12-01 $19.63 $19.96 $19.63 $19.94 $19.02 303
2015-11-30 $20.00 $20.00 $20.00 $20.00 $19.07 510
2015-11-27 $19.99 $19.99 $19.95 $19.95 $19.03 343
2015-11-25 $21.95 $21.95 $18.53 $19.90 $18.98 9,302
2015-11-24 $22.03 $22.51 $21.17 $22.22 $21.19 4,644
2015-11-23 $21.91 $22.91 $21.91 $22.64 $21.59 317
2015-11-20 $22.67 $22.67 $22.65 $22.65 $21.60 446
2015-11-19 $21.96 $21.96 $21.96 $21.96 $20.94 8
2015-11-18 $21.96 $21.96 $21.96 $21.96 $20.94 95
2015-11-17 $21.96 $21.96 $21.96 $21.96 $20.94 140
2015-11-16 $22.48 $22.56 $22.48 $22.48 $21.44 692
2015-11-13 $22.77 $22.80 $22.29 $22.40 $21.36 2,733
2015-11-12 $22.56 $23.27 $22.28 $22.28 $21.25 8,611
2015-11-11 $22.57 $22.57 $22.57 $22.57 $21.52 0
2015-11-10 $22.38 $22.69 $22.38 $22.57 $21.52 917
2015-11-09 $22.44 $22.66 $22.44 $22.66 $21.61 439
2015-11-06 $23.02 $23.16 $22.80 $22.80 $21.74 2,183
2015-11-05 $21.91 $21.91 $21.91 $21.91 $20.89 36
2015-11-04 $21.91 $21.91 $21.91 $21.91 $20.89 120
2015-11-03 $21.26 $22.00 $21.26 $22.00 $20.98 540
2015-11-02 $21.18 $21.65 $21.18 $21.65 $20.65 200
2015-10-30 $20.75 $21.66 $20.75 $21.66 $20.65 251
2015-10-29 $22.31 $22.57 $21.41 $21.41 $20.42 732
2015-10-28 $23.02 $23.03 $23.02 $23.03 $21.96 645
2015-10-27 $22.54 $22.54 $22.54 $22.54 $21.50 100
2015-10-26 $22.86 $22.90 $22.54 $22.54 $21.50 1,757
2015-10-23 $21.75 $21.75 $21.75 $21.75 $20.74 108
2015-10-22 $22.96 $22.96 $22.96 $22.96 $21.90 0
2015-10-21 $22.96 $22.96 $22.96 $22.96 $21.90 0
2015-10-20 $22.68 $22.96 $22.68 $22.96 $21.90 1,120
2015-10-19 $23.18 $23.18 $23.18 $23.18 $22.11 12
2015-10-16 $22.96 $23.43 $22.54 $23.18 $22.11 3,526
2015-10-15 $22.40 $22.40 $22.40 $22.40 $21.36 2
2015-10-14 $22.30 $22.40 $22.22 $22.40 $21.36 406
2015-10-13 $22.64 $22.70 $21.78 $22.70 $21.65 1,876
2015-10-12 $22.94 $23.16 $22.53 $23.05 $21.98 4,953
2015-10-09 $22.89 $22.90 $22.65 $22.90 $21.84 4,554
2015-10-08 $21.90 $22.44 $21.90 $22.41 $21.37 2,523
2015-10-07 $21.91 $22.42 $21.80 $22.10 $21.08 13,663
2015-10-06 $21.80 $21.80 $21.80 $21.80 $20.79 218
2015-10-05 $21.27 $22.00 $21.27 $21.80 $20.79 6,435
2015-10-02 $21.05 $21.05 $21.05 $21.05 $20.07 202
2015-10-01 $22.13 $22.21 $21.70 $21.79 $20.78 5,205
2015-09-30 $22.10 $22.28 $21.35 $21.45 $20.46 8,113
2015-09-29 $21.97 $22.10 $21.90 $21.90 $20.89 7,725
2015-09-28 $22.14 $22.14 $22.14 $22.14 $21.11 160
2015-09-25 $22.12 $22.15 $21.97 $22.14 $21.11 9,414
2015-09-24 $22.54 $22.54 $22.02 $22.02 $21.00 6,412
2015-09-23 $22.26 $22.30 $22.02 $22.15 $21.12 5,127
2015-09-22 $21.96 $22.50 $21.94 $22.14 $21.11 11,599
2015-09-21 $21.83 $21.98 $21.77 $21.88 $20.87 3,222
2015-09-18 $22.68 $22.68 $21.56 $21.56 $20.50 18,402
2015-09-17 $21.95 $22.54 $21.80 $22.20 $21.11 25,709
2015-09-16 $22.00 $22.07 $21.85 $21.85 $20.78 7,766
2015-09-15 $21.31 $22.28 $21.31 $22.02 $20.94 6,685
2015-09-14 $21.29 $21.45 $21.18 $21.44 $20.39 4,895
2015-09-11 $20.65 $21.20 $20.60 $21.15 $20.11 2,820
2015-09-10 $20.70 $21.01 $20.55 $21.00 $19.97 3,112
2015-09-09 $20.89 $20.89 $20.85 $20.89 $19.87 1,485
2015-09-08 $20.18 $20.98 $20.18 $20.80 $19.78 3,655
2015-09-04 $20.39 $20.40 $20.20 $20.20 $19.21 1,634
2015-09-03 $20.75 $20.75 $20.47 $20.55 $19.54 985
2015-09-02 $20.67 $21.00 $20.67 $21.00 $19.97 1,582
2015-09-01 $19.59 $19.94 $19.59 $19.93 $18.95 816
2015-08-31 $20.32 $20.32 $20.32 $20.32 $19.33 88
2015-08-28 $20.32 $20.32 $20.32 $20.32 $19.33 45
2015-08-27 $20.40 $20.49 $20.32 $20.32 $19.33 730
2015-08-26 $19.03 $19.33 $19.03 $19.29 $18.35 737
2015-08-25 $19.52 $19.52 $19.52 $19.52 $18.56 112
2015-08-24 $18.04 $19.52 $18.04 $19.52 $18.56 1,044
2015-08-21 $19.76 $19.76 $19.76 $19.76 $18.79 692
2015-08-20 $19.77 $19.93 $19.77 $19.81 $18.84 1,202
2015-08-19 $20.94 $20.94 $20.94 $20.94 $19.92 52
2015-08-18 $20.94 $20.94 $20.94 $20.94 $19.92 0
2015-08-17 $20.94 $20.94 $20.94 $20.94 $19.92 10
2015-08-14 $20.83 $20.94 $20.83 $20.94 $19.92 1,000
2015-08-13 $20.05 $20.15 $20.05 $20.15 $19.16 450
2015-08-12 $20.09 $20.09 $20.09 $20.09 $19.11 66
2015-08-11 $20.37 $20.40 $19.83 $20.09 $19.11 2,880
2015-08-10 $20.38 $20.38 $20.38 $20.38 $19.38 100
2015-08-07 $20.33 $20.40 $20.33 $20.38 $19.38 590
2015-08-06 $21.00 $21.00 $21.00 $21.00 $19.97 2,652
2015-08-05 $21.23 $21.23 $21.00 $21.00 $19.97 763
2015-08-04 $21.40 $21.40 $21.40 $21.40 $20.35 549
2015-08-03 $21.50 $21.50 $21.50 $21.50 $20.45 500
2015-07-31 $21.28 $21.50 $21.28 $21.50 $20.45 2,668
2015-07-30 $21.50 $21.52 $21.50 $21.50 $20.45 4,667
2015-07-29 $20.30 $21.83 $20.30 $21.60 $20.54 1,591
2015-07-28 $21.25 $21.59 $21.22 $21.55 $20.50 2,292
2015-07-27 $21.20 $21.49 $21.05 $21.49 $20.44 1,524
2015-07-24 $21.28 $21.28 $21.28 $21.28 $20.24 100
2015-07-23 $21.85 $21.85 $21.85 $21.85 $20.78 289
2015-07-22 $21.69 $21.79 $21.69 $21.79 $20.72 200
2015-07-21 $21.60 $21.60 $21.60 $21.60 $20.54 137
2015-07-20 $21.94 $21.94 $21.94 $21.94 $20.87 187
2015-07-17 $22.40 $22.40 $22.40 $22.40 $21.30 231
2015-07-16 $22.20 $23.17 $22.20 $22.42 $21.32 2,463
2015-07-15 $21.83 $22.20 $21.69 $22.20 $21.11 1,384
2015-07-14 $22.00 $22.00 $22.00 $22.00 $20.92 20

QAD Inc - Class B (QADB) News Headlines

Recent QAD Inc - Class B (QADB) News
Similar Companies to QAD Inc - Class B (QADB) 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.