Barclays Bank PLC (SGGFF) Exchange: PINK

  1. Overview
  2. Barclays Bank PLC (SGGFF)

Data as of May 6, 2024

$47.00 ($0.00) 0.00%

Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.
Daily Information Data
Date May 6, 2024
Open $47.00
Previous Close $47.00
High $47.00
Low $47.00
Adjusted Open $47.00
Previous Adjusted Close $47.00
Adjusted High $47.00
Adjusted Low $47.00

About Barclays Bank PLC (SGGFF)

iPath Bloomberg Sugar Subindex Total Return Sm Index ETN

Invest in Barclays Bank PLC (SGGFF)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Barclays Bank PLC (SGGFF)

Date Open High Low Close Adj.Close Volume
2024-03-22 $47.00 $47.00 $47.00 $47.00 $47.00 0
2024-03-21 $47.00 $47.00 $47.00 $47.00 $47.00 0
2024-03-20 $47.00 $47.00 $47.00 $47.00 $47.00 0
2024-03-19 $47.00 $47.00 $47.00 $47.00 $47.00 0
2024-03-18 $47.00 $47.00 $47.00 $47.00 $47.00 80
2024-03-15 $47.00 $47.00 $47.00 $47.00 $47.00 0
2024-03-14 $47.15 $47.15 $47.15 $47.15 $47.15 200
2024-03-13 $47.15 $47.15 $47.15 $47.15 $47.15 0
2024-03-12 $47.15 $47.15 $47.15 $47.15 $47.15 0
2024-03-11 $47.15 $47.15 $47.15 $47.15 $47.15 200
2024-03-08 $46.90 $46.90 $46.90 $46.90 $46.90 9
2024-03-07 $46.90 $46.90 $46.90 $46.90 $46.90 0
2024-03-06 $46.90 $46.90 $46.90 $46.90 $46.90 200
2024-03-05 $46.90 $46.90 $46.90 $46.90 $46.90 0
2024-03-04 $46.90 $46.90 $46.90 $46.90 $46.90 157
2024-03-01 $48.00 $48.00 $48.00 $48.00 $48.00 100
2024-02-29 $47.19 $47.19 $47.19 $47.19 $47.19 3
2024-02-28 $47.19 $47.19 $47.19 $47.19 $47.19 0
2024-02-27 $47.19 $47.19 $47.19 $47.19 $47.19 0
2024-02-26 $47.19 $47.19 $47.19 $47.19 $47.19 1
2024-02-23 $47.19 $47.19 $47.19 $47.19 $47.19 212
2024-02-22 $48.00 $48.00 $48.00 $48.00 $48.00 0
2024-02-21 $48.00 $48.00 $48.00 $48.00 $48.00 0
2024-02-20 $48.01 $48.01 $48.00 $48.00 $48.00 302
2024-02-16 $52.00 $52.00 $52.00 $52.00 $52.00 0
2024-02-15 $52.00 $52.00 $52.00 $52.00 $52.00 0
2024-02-14 $52.00 $52.00 $52.00 $52.00 $52.00 0
2024-02-13 $52.00 $52.00 $52.00 $52.00 $52.00 0
2024-02-12 $52.00 $52.00 $52.00 $52.00 $52.00 1
2024-02-09 $52.00 $52.00 $52.00 $52.00 $52.00 0
2024-02-08 $52.00 $52.00 $52.00 $52.00 $52.00 50
2024-02-07 $52.00 $52.00 $52.00 $52.00 $52.00 40
2024-02-06 $52.00 $52.00 $52.00 $52.00 $52.00 0
2024-02-05 $52.00 $52.00 $52.00 $52.00 $52.00 0
2024-02-02 $52.00 $52.00 $52.00 $52.00 $52.00 0
2024-02-01 $52.00 $52.00 $52.00 $52.00 $52.00 0
2024-01-31 $52.00 $52.00 $52.00 $52.00 $52.00 0
2024-01-30 $52.00 $52.00 $52.00 $52.00 $52.00 0
2024-01-29 $52.00 $52.00 $52.00 $52.00 $52.00 48
2024-01-26 $52.00 $52.00 $52.00 $52.00 $52.00 0
2024-01-25 $52.00 $52.00 $52.00 $52.00 $52.00 200
2024-01-24 $50.00 $50.00 $50.00 $50.00 $50.00 6
2024-01-23 $50.00 $50.00 $50.00 $50.00 $50.00 500
2024-01-22 $46.50 $46.50 $46.50 $46.50 $46.50 0
2024-01-19 $49.38 $49.39 $46.50 $46.50 $46.50 450
2024-01-18 $44.02 $48.53 $44.02 $48.53 $48.53 1,050
2024-01-17 $47.00 $47.00 $47.00 $47.00 $47.00 0
2024-01-16 $47.00 $47.00 $47.00 $47.00 $47.00 100
2024-01-12 $43.50 $43.50 $43.50 $43.50 $43.50 0
2024-01-11 $43.50 $43.50 $43.50 $43.50 $43.50 54
2024-01-10 $43.50 $43.50 $43.50 $43.50 $43.50 15
2024-01-09 $43.50 $43.50 $43.50 $43.50 $43.50 0
2024-01-08 $43.50 $43.50 $43.50 $43.50 $43.50 0
2024-01-05 $43.50 $43.50 $43.50 $43.50 $43.50 1
2024-01-04 $43.50 $43.50 $43.50 $43.50 $43.50 0
2024-01-03 $43.50 $43.50 $43.50 $43.50 $43.50 0
2024-01-02 $43.50 $43.50 $43.50 $43.50 $43.50 0
2023-12-29 $43.50 $43.50 $43.50 $43.50 $43.50 1
2023-12-28 $43.50 $43.50 $43.50 $43.50 $43.50 20
2023-12-27 $43.50 $43.50 $43.50 $43.50 $43.50 0
2023-12-26 $43.50 $43.50 $43.50 $43.50 $43.50 0
2023-12-22 $42.50 $43.50 $42.50 $43.50 $43.50 225
2023-12-21 $43.00 $43.00 $42.00 $42.00 $42.00 200
2023-12-20 $43.80 $43.80 $43.80 $43.80 $43.80 110
2023-12-19 $46.06 $46.06 $45.00 $45.00 $45.00 490
2023-12-18 $46.80 $46.80 $46.80 $46.80 $46.80 0
2023-12-15 $46.80 $46.80 $46.80 $46.80 $46.80 100
2023-12-14 $46.80 $46.80 $46.80 $46.80 $46.80 30
2023-12-13 $46.80 $46.80 $46.80 $46.80 $46.80 1,400
2023-12-12 $48.00 $48.00 $48.00 $48.00 $48.00 0
2023-12-11 $48.45 $48.45 $48.00 $48.00 $48.00 359
2023-12-08 $53.50 $53.50 $53.50 $53.50 $53.50 0
2023-12-07 $53.50 $53.50 $53.50 $53.50 $53.50 0
2023-12-06 $53.51 $53.51 $53.50 $53.51 $53.51 210
2023-12-05 $53.51 $53.51 $53.51 $53.51 $53.51 0
2023-12-04 $53.51 $53.51 $53.51 $53.51 $53.51 0
2023-12-01 $53.51 $53.51 $53.51 $53.51 $53.51 210
2023-11-30 $57.50 $57.50 $57.50 $57.50 $57.50 88
2023-11-29 $57.50 $57.50 $57.50 $57.50 $57.50 8
2023-11-28 $57.50 $57.50 $57.50 $57.50 $57.50 0
2023-11-27 $57.50 $57.50 $57.50 $57.50 $57.50 1,120
2023-11-24 $57.00 $57.00 $57.00 $57.00 $57.00 0
2023-11-22 $57.00 $57.00 $57.00 $57.00 $57.00 225
2023-11-21 $58.50 $58.50 $58.50 $58.50 $58.50 230
2023-11-20 $57.50 $57.50 $57.50 $57.50 $57.50 9
2023-11-17 $57.50 $57.50 $57.50 $57.50 $57.50 0
2023-11-16 $57.50 $57.50 $57.50 $57.50 $57.50 82
2023-11-15 $57.50 $57.50 $57.50 $57.50 $57.50 50
2023-11-14 $57.50 $57.50 $57.50 $57.50 $57.50 25
2023-11-13 $57.00 $57.50 $57.00 $57.50 $57.50 400
2023-11-10 $58.90 $58.90 $58.90 $58.90 $58.90 0
2023-11-09 $58.90 $58.90 $58.90 $58.90 $58.90 0
2023-11-08 $58.90 $58.90 $58.90 $58.90 $58.90 5
2023-11-07 $58.90 $58.90 $58.90 $58.90 $58.90 0
2023-11-06 $58.90 $58.90 $58.90 $58.90 $58.90 330
2023-11-03 $58.40 $58.40 $58.40 $58.40 $58.40 346
2023-11-02 $57.00 $57.00 $57.00 $57.00 $57.00 0
2023-11-01 $57.00 $57.00 $57.00 $57.00 $57.00 0
2023-10-31 $57.00 $57.00 $57.00 $57.00 $57.00 0
2023-10-30 $57.00 $57.00 $57.00 $57.00 $57.00 0
2023-10-27 $57.00 $57.00 $57.00 $57.00 $57.00 0
2023-10-26 $57.00 $57.00 $57.00 $57.00 $57.00 0
2023-10-25 $57.00 $57.00 $57.00 $57.00 $57.00 0
2023-10-24 $57.00 $57.00 $57.00 $57.00 $57.00 0
2023-10-23 $57.00 $57.00 $57.00 $57.00 $57.00 0
2023-10-20 $57.00 $57.00 $57.00 $57.00 $57.00 100
2023-10-19 $57.30 $57.30 $57.30 $57.30 $57.30 0
2023-10-18 $57.30 $57.30 $57.30 $57.30 $57.30 193
2023-10-17 $57.00 $57.00 $57.00 $57.00 $57.00 104
2023-10-16 $55.40 $55.40 $55.40 $55.40 $55.40 150
2023-10-13 $55.43 $55.43 $55.43 $55.43 $55.43 0
2023-10-12 $55.43 $55.43 $55.43 $55.43 $55.43 152
2023-10-11 $55.43 $55.43 $55.43 $55.43 $55.43 50
2023-10-10 $55.43 $55.43 $55.43 $55.43 $55.43 0
2023-10-09 $55.43 $55.43 $55.43 $55.43 $55.43 800
2023-10-06 $55.00 $55.00 $55.00 $55.00 $55.00 182
2023-10-05 $54.25 $54.25 $54.25 $54.25 $54.25 100
2023-10-04 $53.51 $53.51 $53.51 $53.51 $53.51 186
2023-10-03 $55.00 $55.00 $55.00 $55.00 $55.00 216
2023-10-02 $56.00 $56.00 $56.00 $56.00 $56.00 0
2023-09-29 $56.00 $56.00 $56.00 $56.00 $56.00 0
2023-09-28 $56.00 $56.00 $56.00 $56.00 $56.00 0
2023-09-27 $56.00 $56.00 $56.00 $56.00 $56.00 0
2023-09-26 $56.00 $56.00 $56.00 $56.00 $56.00 0
2023-09-25 $56.00 $56.00 $56.00 $56.00 $56.00 100
2023-09-22 $57.59 $57.59 $57.59 $57.59 $57.59 0
2023-09-21 $57.59 $57.59 $57.59 $57.59 $57.59 15
2023-09-20 $57.59 $57.59 $57.59 $57.59 $57.59 0
2023-09-19 $57.00 $57.60 $57.00 $57.59 $57.59 599
2023-09-18 $56.66 $56.66 $56.66 $56.66 $56.66 0
2023-09-15 $56.00 $56.66 $56.00 $56.66 $56.66 6,500
2023-09-14 $55.04 $55.04 $55.04 $55.04 $55.04 100
2023-09-13 $56.71 $56.71 $54.45 $54.45 $54.45 3,204
2023-09-12 $56.00 $56.00 $56.00 $56.00 $56.00 23
2023-09-11 $56.00 $56.00 $56.00 $56.00 $56.00 25
2023-09-08 $56.00 $56.00 $56.00 $56.00 $56.00 10
2023-09-07 $56.00 $56.00 $56.00 $56.00 $56.00 16
2023-09-06 $56.00 $56.00 $56.00 $56.00 $56.00 0
2023-09-05 $55.00 $56.00 $55.00 $56.00 $56.00 1,161
2023-09-01 $52.08 $52.08 $52.08 $52.08 $52.08 20
2023-08-31 $52.08 $52.08 $52.08 $52.08 $52.08 0
2023-08-30 $52.08 $52.08 $52.08 $52.08 $52.08 15
2023-08-29 $52.08 $52.08 $52.08 $52.08 $52.08 0
2023-08-28 $52.00 $53.00 $52.00 $52.08 $52.08 833
2023-08-25 $51.71 $51.71 $51.71 $51.71 $51.71 119
2023-08-24 $46.95 $46.95 $46.95 $46.95 $46.95 80
2023-08-23 $46.95 $46.95 $46.95 $46.95 $46.95 105
2023-08-22 $47.00 $47.00 $46.95 $46.95 $46.95 1,150
2023-08-21 $47.11 $47.11 $47.11 $47.11 $47.11 263
2023-08-18 $50.00 $50.00 $50.00 $50.00 $50.00 0
2023-08-17 $50.00 $50.00 $50.00 $50.00 $50.00 0
2023-08-16 $50.00 $50.00 $50.00 $50.00 $50.00 1
2023-08-15 $50.00 $50.00 $50.00 $50.00 $50.00 0
2023-08-14 $50.00 $50.00 $50.00 $50.00 $50.00 0
2023-08-11 $50.00 $50.00 $50.00 $50.00 $50.00 0
2023-08-10 $50.00 $50.00 $50.00 $50.00 $50.00 463
2023-08-09 $47.49 $47.49 $47.49 $47.49 $47.49 50
2023-08-08 $47.49 $47.49 $47.49 $47.49 $47.49 0
2023-08-07 $47.49 $47.49 $47.49 $47.49 $47.49 0
2023-08-04 $47.49 $47.49 $47.49 $47.49 $47.49 300
2023-08-03 $49.72 $49.72 $49.72 $49.72 $49.72 0
2023-08-02 $49.72 $49.72 $49.72 $49.72 $49.72 0
2023-08-01 $49.72 $49.72 $49.72 $49.72 $49.72 0
2023-07-31 $49.72 $49.72 $49.72 $49.72 $49.72 11
2023-07-28 $49.72 $49.72 $49.72 $49.72 $49.72 0
2023-07-27 $49.72 $49.72 $49.72 $49.72 $49.72 0
2023-07-26 $49.72 $49.72 $49.72 $49.72 $49.72 78
2023-07-25 $48.55 $51.30 $48.55 $49.72 $49.72 1,228
2023-07-24 $51.00 $51.00 $51.00 $51.00 $51.00 0
2023-07-21 $51.00 $51.00 $51.00 $51.00 $51.00 46
2023-07-20 $51.00 $51.00 $51.00 $51.00 $51.00 700
2023-07-19 $48.59 $48.59 $48.59 $48.59 $48.59 100
2023-07-18 $47.54 $47.56 $47.54 $47.56 $47.56 11,000
2023-07-17 $47.19 $47.19 $47.19 $47.19 $47.19 2
2023-07-14 $47.19 $47.19 $47.19 $47.19 $47.19 0
2023-07-13 $47.19 $47.19 $47.19 $47.19 $47.19 154
2023-07-12 $46.76 $46.76 $46.76 $46.76 $46.76 60
2023-07-11 $46.76 $46.76 $46.76 $46.76 $46.76 0
2023-07-10 $46.76 $46.76 $46.76 $46.76 $46.76 0
2023-07-07 $46.76 $46.76 $46.76 $46.76 $46.76 16
2023-07-06 $46.76 $46.76 $46.76 $46.76 $46.76 0
2023-07-05 $46.76 $46.76 $46.76 $46.76 $46.76 32
2023-07-03 $46.76 $46.76 $46.76 $46.76 $46.76 1
2023-06-30 $46.76 $46.76 $46.76 $46.76 $46.76 0
2023-06-29 $46.76 $46.76 $46.76 $46.76 $46.76 110
2023-06-28 $50.13 $50.13 $50.13 $50.13 $50.13 0
2023-06-27 $50.13 $50.13 $50.13 $50.13 $50.13 0
2023-06-26 $50.13 $50.13 $50.13 $50.13 $50.13 5
2023-06-23 $51.01 $51.01 $50.13 $50.13 $50.13 718
2023-06-22 $51.01 $51.01 $51.01 $51.01 $51.01 125
2023-06-21 $53.00 $53.00 $53.00 $53.00 $53.00 0
2023-06-20 $53.00 $53.00 $53.00 $53.00 $53.00 10
2023-06-16 $52.50 $53.00 $52.50 $53.00 $53.00 1,542
2023-06-15 $53.00 $53.00 $53.00 $53.00 $53.00 101
2023-06-14 $52.50 $52.50 $52.50 $52.50 $52.50 0
2023-06-13 $52.50 $52.50 $52.50 $52.50 $52.50 0
2023-06-12 $52.50 $52.50 $52.50 $52.50 $52.50 0
2023-06-09 $50.80 $52.50 $50.80 $52.50 $52.50 400
2023-06-08 $50.00 $50.00 $50.00 $50.00 $50.00 100
2023-06-07 $50.00 $50.00 $50.00 $50.00 $50.00 1,275
2023-06-06 $48.56 $48.56 $48.56 $48.56 $48.56 190
2023-06-05 $47.79 $47.79 $47.79 $47.79 $47.79 390
2023-06-02 $49.02 $49.02 $49.02 $49.02 $49.02 16
2023-06-01 $49.00 $49.02 $49.00 $49.02 $49.02 300
2023-05-31 $51.50 $51.50 $51.50 $51.50 $51.50 100
2023-05-30 $51.50 $51.50 $51.50 $51.50 $51.50 0
2023-05-26 $51.50 $51.50 $51.50 $51.50 $51.50 100
2023-05-25 $48.91 $49.00 $48.91 $49.00 $49.00 870
2023-05-24 $49.02 $49.02 $49.02 $49.02 $49.02 150
2023-05-23 $50.37 $50.37 $50.37 $50.37 $50.37 18
2023-05-22 $50.37 $50.37 $50.37 $50.37 $50.37 0
2023-05-19 $50.37 $50.37 $50.37 $50.37 $50.37 0
2023-05-18 $49.55 $50.57 $49.55 $50.37 $50.37 855
2023-05-17 $54.00 $54.00 $54.00 $54.00 $54.00 0
2023-05-16 $54.00 $54.00 $54.00 $54.00 $54.00 315
2023-05-15 $53.50 $53.50 $53.50 $53.50 $53.50 0
2023-05-12 $53.50 $53.50 $53.50 $53.50 $53.50 0
2023-05-11 $53.50 $53.50 $53.50 $53.50 $53.50 0
2023-05-10 $51.69 $54.00 $51.69 $53.50 $53.50 1,350
2023-05-09 $53.50 $53.50 $51.67 $51.67 $51.67 450
2023-05-08 $51.00 $53.00 $51.00 $53.00 $53.00 461
2023-05-05 $51.33 $51.33 $51.33 $51.33 $51.33 75
2023-05-04 $50.00 $51.33 $50.00 $51.33 $51.33 200
2023-05-03 $51.00 $51.00 $51.00 $51.00 $51.00 140
2023-05-02 $51.96 $51.96 $51.96 $51.96 $51.96 0
2023-05-01 $51.96 $51.96 $51.96 $51.96 $51.96 0
2023-04-28 $53.00 $53.00 $51.96 $51.96 $51.96 1,135
2023-04-27 $52.00 $53.50 $52.00 $53.50 $53.50 500
2023-04-26 $52.50 $52.50 $52.50 $52.50 $52.50 305
2023-04-25 $50.50 $52.50 $50.50 $52.50 $52.50 1,518
2023-04-24 $50.50 $50.50 $50.50 $50.50 $50.50 145
2023-04-21 $49.00 $49.00 $49.00 $49.00 $49.00 650
2023-04-20 $48.50 $50.00 $48.50 $50.00 $50.00 2,167
2023-04-19 $48.00 $48.00 $48.00 $48.00 $48.00 200
2023-04-18 $48.00 $48.00 $48.00 $48.00 $48.00 102
2023-04-17 $48.28 $48.28 $46.05 $47.00 $47.00 1,770
2023-04-14 $45.45 $45.45 $45.45 $45.45 $45.45 107
2023-04-13 $47.00 $47.00 $47.00 $47.00 $47.00 0
2023-04-12 $47.00 $47.00 $47.00 $47.00 $47.00 290
2023-04-11 $45.00 $47.42 $45.00 $47.00 $47.00 1,603
2023-04-10 $46.00 $46.00 $46.00 $46.00 $46.00 321
2023-04-06 $45.00 $45.00 $45.00 $45.00 $45.00 959
2023-04-05 $43.00 $43.00 $43.00 $43.00 $43.00 53
2023-04-04 $43.00 $43.00 $43.00 $43.00 $43.00 59
2023-04-03 $43.00 $43.00 $43.00 $43.00 $43.00 500
2023-03-31 $41.00 $41.00 $41.00 $41.00 $41.00 68
2023-03-30 $41.00 $41.00 $41.00 $41.00 $41.00 747
2023-03-29 $39.77 $39.77 $39.77 $39.77 $39.77 0
2023-03-28 $39.77 $39.77 $39.77 $39.77 $39.77 1,000
2023-03-27 $40.00 $40.00 $40.00 $40.00 $40.00 500
2023-03-24 $38.55 $38.55 $38.55 $38.55 $38.55 100
2023-03-23 $40.00 $40.00 $40.00 $40.00 $40.00 0
2023-03-22 $40.34 $40.34 $40.34 $40.34 $40.34 3
2023-03-21 $40.34 $40.34 $40.34 $40.34 $40.34 0
2023-03-20 $40.34 $40.34 $40.34 $40.34 $40.34 3
2023-03-17 $40.34 $40.34 $40.34 $40.34 $40.34 0
2023-03-16 $40.34 $40.34 $40.34 $40.34 $40.34 3
2023-03-15 $40.34 $40.34 $40.34 $40.34 $40.34 50
2023-03-14 $40.34 $40.34 $40.34 $40.34 $40.34 0
2023-03-13 $40.34 $40.34 $40.34 $40.34 $40.34 0
2023-03-10 $40.34 $40.34 $40.34 $40.34 $40.34 0
2023-03-09 $40.34 $40.34 $40.34 $40.34 $40.34 0
2023-03-08 $40.34 $40.34 $40.34 $40.34 $40.34 0
2023-03-07 $39.00 $40.34 $39.00 $40.34 $40.34 5,783
2023-03-06 $39.00 $39.60 $38.54 $38.54 $38.54 1,937
2023-03-03 $39.10 $39.60 $39.10 $39.60 $39.60 385
2023-03-02 $37.65 $37.65 $37.65 $37.65 $37.65 2,946
2023-03-01 $39.00 $39.00 $39.00 $39.00 $39.00 300
2023-02-28 $37.31 $37.31 $37.31 $37.31 $37.31 0
2023-02-27 $37.31 $37.31 $37.31 $37.31 $37.31 561
2023-02-24 $38.00 $38.00 $38.00 $38.00 $38.00 0
2023-02-23 $38.00 $38.00 $38.00 $38.00 $38.00 0
2023-02-22 $38.00 $38.00 $38.00 $38.00 $38.00 0
2023-02-21 $38.00 $38.00 $38.00 $38.00 $38.00 262
2023-02-17 $36.28 $36.28 $36.28 $36.28 $36.28 25
2023-02-16 $36.28 $36.28 $36.28 $36.28 $36.28 164
2023-02-15 $37.03 $37.03 $37.03 $37.03 $37.03 3,000
2023-02-14 $37.02 $37.02 $37.02 $37.02 $37.02 0
2023-02-13 $37.02 $37.02 $37.02 $37.02 $37.02 15
2023-02-10 $37.02 $37.02 $37.02 $37.02 $37.02 0
2023-02-09 $37.02 $37.02 $37.02 $37.02 $37.02 1
2023-02-08 $37.02 $37.02 $37.02 $37.02 $37.02 0
2023-02-07 $37.02 $37.02 $37.02 $37.02 $37.02 0
2023-02-06 $37.02 $37.02 $37.02 $37.02 $37.02 113
2023-02-03 $38.00 $38.00 $38.00 $38.00 $38.00 60
2023-02-02 $38.00 $38.00 $38.00 $38.00 $38.00 315
2023-02-01 $37.00 $38.00 $36.91 $37.90 $37.90 1,600
2023-01-31 $37.11 $37.11 $37.11 $37.11 $37.11 0
2023-01-30 $37.11 $37.11 $37.11 $37.11 $37.11 200
2023-01-27 $36.09 $36.09 $36.09 $36.09 $36.09 0
2023-01-26 $36.09 $36.09 $36.09 $36.09 $36.09 125
2023-01-25 $33.50 $33.50 $33.50 $33.50 $33.50 0
2023-01-24 $33.50 $33.50 $33.50 $33.50 $33.50 0
2023-01-23 $33.50 $33.50 $33.50 $33.50 $33.50 0
2023-01-20 $33.50 $33.50 $33.50 $33.50 $33.50 200
2023-01-19 $33.50 $33.50 $33.50 $33.50 $33.50 0
2023-01-18 $33.50 $33.50 $33.50 $33.50 $33.50 0
2023-01-17 $33.50 $33.50 $33.50 $33.50 $33.50 130
2023-01-13 $33.50 $33.50 $33.50 $33.50 $33.50 0
2023-01-12 $33.50 $33.50 $33.50 $33.50 $33.50 0
2023-01-11 $33.50 $33.50 $33.50 $33.50 $33.50 0
2023-01-10 $33.50 $33.50 $33.50 $33.50 $33.50 200
2023-01-09 $34.48 $34.48 $34.48 $34.48 $34.48 0
2023-01-06 $34.48 $34.48 $34.48 $34.48 $34.48 0
2023-01-05 $34.48 $34.48 $34.48 $34.48 $34.48 0
2023-01-04 $34.48 $34.48 $34.48 $34.48 $34.48 102
2023-01-03 $34.50 $34.50 $34.50 $34.50 $34.50 0
2022-12-30 $35.00 $35.00 $34.50 $34.50 $34.50 2,773
2022-12-29 $35.00 $35.25 $34.54 $35.00 $35.00 2,385
2022-12-28 $34.00 $34.00 $34.00 $34.00 $34.00 700
2022-12-27 $35.50 $35.50 $35.50 $35.50 $35.50 0
2022-12-23 $35.50 $35.50 $35.50 $35.50 $35.50 0
2022-12-22 $35.50 $35.50 $35.50 $35.50 $35.50 25
2022-12-21 $35.50 $36.16 $35.14 $35.50 $35.50 2,597
2022-12-20 $32.69 $32.69 $32.69 $32.69 $32.69 17
2022-12-19 $32.69 $32.69 $32.69 $32.69 $32.69 0
2022-12-16 $32.69 $32.69 $32.69 $32.69 $32.69 0
2022-12-15 $32.69 $32.69 $32.69 $32.69 $32.69 120
2022-12-14 $34.08 $35.00 $32.69 $32.69 $32.69 665
2022-12-13 $32.86 $34.05 $32.86 $34.05 $34.05 3,310
2022-12-12 $33.00 $33.15 $33.00 $33.15 $33.15 509
2022-12-09 $32.89 $32.89 $32.89 $32.89 $32.89 4,700
2022-12-08 $33.80 $34.10 $33.80 $34.00 $34.00 50,592
2022-12-07 $32.74 $32.74 $32.74 $32.74 $32.74 160
2022-12-06 $33.90 $33.90 $32.74 $32.74 $32.74 1,200
2022-12-05 $33.50 $34.00 $33.50 $33.90 $33.90 37,575
2022-12-02 $33.85 $33.85 $33.85 $33.85 $33.85 100
2022-12-01 $33.85 $33.95 $33.80 $33.95 $33.95 19,700
2022-11-30 $33.85 $33.85 $33.80 $33.80 $33.80 21,000
2022-11-29 $33.80 $34.00 $33.80 $34.00 $34.00 10,103
2022-11-28 $32.65 $32.65 $32.65 $32.65 $32.65 510
2022-11-25 $34.90 $34.90 $34.90 $34.90 $34.90 0
2022-11-23 $34.90 $34.90 $34.90 $34.90 $34.90 30
2022-11-22 $34.90 $34.90 $34.90 $34.90 $34.90 0
2022-11-21 $34.90 $34.90 $34.90 $34.90 $34.90 0
2022-11-18 $34.90 $34.90 $34.90 $34.90 $34.90 0
2022-11-17 $34.90 $34.90 $34.90 $34.90 $34.90 0
2022-11-16 $34.90 $34.90 $34.90 $34.90 $34.90 0
2022-11-15 $34.88 $34.90 $34.88 $34.90 $34.90 700
2022-11-14 $34.25 $34.25 $33.24 $33.24 $33.24 441
2022-11-11 $33.50 $33.75 $33.50 $33.75 $33.75 2,300
2022-11-10 $32.25 $32.25 $32.25 $32.25 $32.25 500
2022-11-09 $32.00 $32.00 $32.00 $32.00 $32.00 20
2022-11-08 $32.00 $32.00 $32.00 $32.00 $32.00 110
2022-11-07 $30.35 $30.35 $30.35 $30.35 $30.35 0
2022-11-04 $30.35 $30.35 $30.35 $30.35 $30.35 0
2022-11-03 $30.35 $30.35 $30.35 $30.35 $30.35 0
2022-11-02 $30.35 $30.35 $30.35 $30.35 $30.35 0
2022-11-01 $30.35 $30.35 $30.35 $30.35 $30.35 0
2022-10-31 $30.35 $30.35 $30.35 $30.35 $30.35 0
2022-10-28 $30.35 $30.35 $30.35 $30.35 $30.35 0
2022-10-27 $30.35 $30.35 $30.35 $30.35 $30.35 0
2022-10-26 $30.35 $30.35 $30.35 $30.35 $30.35 0
2022-10-25 $30.35 $30.35 $30.35 $30.35 $30.35 0
2022-10-24 $30.35 $30.35 $30.35 $30.35 $30.35 0
2022-10-21 $30.35 $30.35 $30.35 $30.35 $30.35 200
2022-10-20 $29.47 $29.47 $29.47 $29.47 $29.47 0
2022-10-19 $29.47 $29.47 $29.47 $29.47 $29.47 0
2022-10-18 $29.47 $29.47 $29.47 $29.47 $29.47 0
2022-10-17 $29.47 $29.47 $29.47 $29.47 $29.47 480
2022-10-14 $31.58 $31.58 $31.58 $31.58 $31.58 0
2022-10-13 $31.58 $31.58 $31.58 $31.58 $31.58 20
2022-10-12 $31.58 $31.58 $31.58 $31.58 $31.58 610
2022-10-11 $31.58 $31.58 $31.58 $31.58 $31.58 0
2022-10-10 $31.58 $31.58 $31.58 $31.58 $31.58 0
2022-10-07 $31.33 $31.58 $31.33 $31.58 $31.58 526
2022-10-06 $30.65 $30.65 $30.50 $30.50 $30.50 600
2022-10-05 $30.47 $30.47 $30.47 $30.47 $30.47 120
2022-10-04 $29.08 $29.08 $29.08 $29.08 $29.08 0
2022-10-03 $29.08 $29.08 $29.08 $29.08 $29.08 100
2022-09-30 $29.40 $29.75 $29.40 $29.75 $29.75 650
2022-09-29 $30.47 $30.47 $30.47 $30.47 $30.47 0
2022-09-28 $30.47 $30.47 $30.47 $30.47 $30.47 0
2022-09-27 $30.47 $30.47 $30.47 $30.47 $30.47 10
2022-09-26 $30.47 $30.47 $30.47 $30.47 $30.47 0
2022-09-23 $30.47 $30.47 $30.47 $30.47 $30.47 0
2022-09-22 $30.47 $30.47 $30.47 $30.47 $30.47 0
2022-09-21 $30.47 $30.47 $30.47 $30.47 $30.47 0
2022-09-20 $30.47 $30.47 $30.47 $30.47 $30.47 0
2022-09-19 $30.47 $30.47 $30.47 $30.47 $30.47 0
2022-09-16 $30.47 $30.47 $30.47 $30.47 $30.47 0
2022-09-15 $30.47 $30.47 $30.47 $30.47 $30.47 0
2022-09-14 $30.00 $30.47 $30.00 $30.47 $30.47 610
2022-09-13 $30.10 $30.10 $30.10 $30.10 $30.10 0
2022-09-12 $30.10 $30.10 $30.10 $30.10 $30.10 112
2022-09-09 $30.06 $30.06 $30.06 $30.06 $30.06 100
2022-09-08 $29.50 $29.50 $29.50 $29.50 $29.50 0
2022-09-07 $29.50 $29.50 $29.50 $29.50 $29.50 375
2022-09-06 $29.57 $29.57 $29.57 $29.57 $29.57 0
2022-09-02 $29.57 $29.57 $29.57 $29.57 $29.57 0
2022-09-01 $29.57 $29.57 $29.57 $29.57 $29.57 0
2022-08-31 $29.57 $29.57 $29.57 $29.57 $29.57 0
2022-08-30 $29.57 $29.57 $29.57 $29.57 $29.57 100
2022-08-29 $29.70 $29.70 $29.70 $29.70 $29.70 0
2022-08-26 $29.70 $29.70 $29.70 $29.70 $29.70 0
2022-08-25 $29.70 $29.70 $29.70 $29.70 $29.70 0
2022-08-24 $29.70 $29.70 $29.70 $29.70 $29.70 1,000
2022-08-23 $30.03 $30.03 $30.03 $30.03 $30.03 0
2022-08-22 $30.03 $30.03 $30.03 $30.03 $30.03 0
2022-08-19 $30.03 $30.03 $30.03 $30.03 $30.03 0
2022-08-18 $30.03 $30.03 $30.03 $30.03 $30.03 200
2022-08-17 $30.07 $30.07 $30.07 $30.07 $30.07 13
2022-08-16 $30.07 $30.07 $30.07 $30.07 $30.07 0
2022-08-15 $30.07 $30.07 $30.07 $30.07 $30.07 350
2022-08-12 $29.47 $29.47 $29.47 $29.47 $29.47 0
2022-08-11 $29.47 $29.47 $29.47 $29.47 $29.47 25
2022-08-10 $29.47 $29.47 $29.47 $29.47 $29.47 600
2022-08-09 $29.35 $29.35 $29.35 $29.35 $29.35 163
2022-08-08 $29.25 $29.35 $29.25 $29.35 $29.35 615
2022-08-05 $28.84 $28.84 $28.84 $28.84 $28.84 0
2022-08-04 $28.84 $28.84 $28.84 $28.84 $28.84 25
2022-08-03 $28.84 $28.84 $28.84 $28.84 $28.84 1,000
2022-08-02 $28.34 $29.00 $28.34 $29.00 $29.00 260
2022-08-01 $28.20 $28.20 $28.02 $28.02 $28.02 280
2022-07-29 $28.10 $28.10 $28.10 $28.10 $28.10 0
2022-07-28 $28.10 $28.10 $28.10 $28.10 $28.10 0
2022-07-27 $28.10 $28.10 $28.10 $28.10 $28.10 0
2022-07-26 $28.10 $28.10 $28.10 $28.10 $28.10 0
2022-07-25 $29.05 $29.05 $28.10 $28.10 $28.10 500
2022-07-22 $28.51 $28.51 $28.51 $28.51 $28.51 239
2022-07-21 $30.68 $30.68 $30.68 $30.68 $30.68 0
2022-07-20 $30.68 $30.68 $30.68 $30.68 $30.68 0
2022-07-19 $30.68 $30.68 $30.68 $30.68 $30.68 0
2022-07-18 $30.68 $30.68 $30.68 $30.68 $30.68 25
2022-07-15 $30.68 $30.68 $30.68 $30.68 $30.68 0
2022-07-14 $30.68 $30.68 $30.68 $30.68 $30.68 0
2022-07-13 $30.68 $30.68 $30.68 $30.68 $30.68 59
2022-07-12 $30.68 $30.68 $30.68 $30.68 $30.68 0
2022-07-11 $30.68 $30.68 $30.68 $30.68 $30.68 74
2022-07-08 $30.68 $30.68 $30.68 $30.68 $30.68 200
2022-07-07 $29.65 $30.00 $29.65 $30.00 $30.00 334
2022-07-06 $29.29 $29.29 $29.29 $29.29 $29.29 0
2022-07-05 $29.29 $29.29 $29.29 $29.29 $29.29 100
2022-07-01 $29.90 $29.90 $29.90 $29.90 $29.90 305
2022-06-30 $30.00 $30.00 $30.00 $30.00 $30.00 0
2022-06-29 $30.00 $30.00 $30.00 $30.00 $30.00 0
2022-06-28 $29.90 $30.00 $29.90 $30.00 $30.00 356
2022-06-27 $29.31 $29.31 $29.31 $29.31 $29.31 15
2022-06-24 $30.32 $30.32 $29.31 $29.31 $29.31 865
2022-06-23 $32.01 $32.01 $32.01 $32.01 $32.01 0
2022-06-22 $32.01 $32.01 $32.01 $32.01 $32.01 7
2022-06-21 $32.01 $32.01 $32.01 $32.01 $32.01 0
2022-06-17 $32.01 $32.01 $32.01 $32.01 $32.01 0
2022-06-16 $32.01 $32.01 $32.01 $32.01 $32.01 0
2022-06-15 $32.01 $32.01 $32.01 $32.01 $32.01 0
2022-06-14 $32.01 $32.01 $32.01 $32.01 $32.01 0
2022-06-13 $32.01 $32.01 $32.01 $32.01 $32.01 251
2022-06-10 $33.05 $33.05 $33.05 $33.05 $33.05 0
2022-06-09 $33.05 $33.05 $33.05 $33.05 $33.05 0
2022-06-08 $33.05 $33.05 $33.05 $33.05 $33.05 0
2022-06-07 $33.05 $33.05 $33.05 $33.05 $33.05 0
2022-06-06 $32.91 $33.16 $32.91 $33.05 $33.05 13,564
2022-06-03 $32.91 $32.91 $32.91 $32.91 $32.91 0
2022-06-02 $32.91 $32.91 $32.91 $32.91 $32.91 149
2022-06-01 $33.45 $33.45 $33.45 $33.45 $33.45 0
2022-05-31 $33.45 $33.45 $33.45 $33.45 $33.45 0
2022-05-27 $33.45 $33.45 $33.45 $33.45 $33.45 0
2022-05-26 $33.45 $33.45 $33.45 $33.45 $33.45 200
2022-05-25 $32.43 $32.43 $32.43 $32.43 $32.43 0
2022-05-24 $32.43 $32.43 $32.43 $32.43 $32.43 0
2022-05-23 $32.43 $32.43 $32.43 $32.43 $32.43 0
2022-05-20 $32.43 $32.43 $32.43 $32.43 $32.43 0
2022-05-19 $32.43 $32.43 $32.43 $32.43 $32.43 0
2022-05-18 $32.43 $32.43 $32.43 $32.43 $32.43 25
2022-05-17 $32.43 $32.43 $32.43 $32.43 $32.43 20
2022-05-16 $32.43 $32.50 $32.43 $32.43 $32.43 1,298
2022-05-13 $30.74 $30.74 $30.74 $30.74 $30.74 100
2022-05-12 $30.25 $30.25 $30.25 $30.25 $30.25 0
2022-05-11 $30.87 $30.87 $30.25 $30.25 $30.25 830
2022-05-10 $29.97 $29.97 $29.97 $29.97 $29.97 0
2022-05-09 $29.97 $29.97 $29.97 $29.97 $29.97 4
2022-05-06 $29.97 $29.97 $29.97 $29.97 $29.97 451
2022-05-05 $31.28 $31.28 $31.28 $31.28 $31.28 0
2022-05-04 $31.28 $31.28 $31.28 $31.28 $31.28 0
2022-05-03 $31.28 $31.28 $31.28 $31.28 $31.28 0
2022-05-02 $31.28 $31.28 $31.28 $31.28 $31.28 13
2022-04-29 $31.28 $31.28 $31.28 $31.28 $31.28 200
2022-04-28 $30.78 $30.78 $30.78 $30.78 $30.78 0
2022-04-27 $30.78 $30.78 $30.78 $30.78 $30.78 0
2022-04-26 $30.78 $30.78 $30.78 $30.78 $30.78 0
2022-04-25 $30.78 $30.78 $30.78 $30.78 $30.78 1,700
2022-04-22 $32.45 $32.45 $31.67 $31.67 $31.67 1,000
2022-04-21 $33.21 $33.21 $33.21 $33.21 $33.21 50
2022-04-20 $33.80 $33.80 $33.80 $33.80 $33.80 543
2022-04-19 $33.80 $33.80 $33.80 $33.80 $33.80 0
2022-04-18 $33.25 $33.80 $33.25 $33.80 $33.80 543
2022-04-14 $33.84 $33.84 $33.84 $33.84 $33.84 250
2022-04-13 $32.60 $32.60 $32.60 $32.60 $32.60 81
2022-04-12 $32.60 $32.60 $32.60 $32.60 $32.60 0
2022-04-11 $32.60 $32.60 $32.60 $32.60 $32.60 151
2022-04-08 $33.00 $33.00 $33.00 $33.00 $33.00 1
2022-04-07 $33.20 $33.45 $32.54 $33.00 $33.00 1,792
2022-04-06 $33.20 $33.20 $33.20 $33.20 $33.20 0
2022-04-05 $33.20 $33.20 $33.20 $33.20 $33.20 150
2022-04-04 $32.51 $32.51 $32.51 $32.51 $32.51 270
2022-04-01 $32.58 $32.58 $32.58 $32.58 $32.58 0
2022-03-31 $32.58 $32.58 $32.58 $32.58 $32.58 0
2022-03-30 $32.58 $32.58 $32.58 $32.58 $32.58 0
2022-03-29 $32.58 $32.58 $32.58 $32.58 $32.58 0
2022-03-28 $32.58 $32.58 $32.58 $32.58 $32.58 101
2022-03-25 $32.40 $32.45 $32.21 $32.21 $32.21 4,314
2022-03-24 $31.40 $31.40 $31.40 $31.40 $31.40 101
2022-03-23 $31.32 $31.32 $31.32 $31.32 $31.32 101
2022-03-22 $31.71 $31.71 $31.51 $31.51 $31.51 224
2022-03-21 $31.75 $32.10 $31.75 $32.10 $32.10 399
2022-03-18 $30.35 $30.35 $30.35 $30.35 $30.35 0
2022-03-17 $31.50 $31.70 $30.35 $30.35 $30.35 1,200
2022-03-16 $31.50 $31.50 $31.50 $31.50 $31.50 200
2022-03-15 $31.66 $31.66 $31.66 $31.66 $31.66 0
2022-03-14 $31.66 $31.66 $31.66 $31.66 $31.66 100
2022-03-11 $31.66 $31.66 $31.66 $31.66 $31.66 0
2022-03-10 $31.66 $31.66 $31.66 $31.66 $31.66 100
2022-03-09 $33.00 $33.00 $33.00 $33.00 $33.00 3
2022-03-08 $33.00 $33.00 $33.00 $33.00 $33.00 0
2022-03-07 $33.00 $33.00 $33.00 $33.00 $33.00 8
2022-03-04 $30.86 $33.00 $30.86 $33.00 $33.00 1,108
2022-03-03 $30.00 $30.00 $30.00 $30.00 $30.00 107
2022-03-02 $30.12 $30.12 $30.12 $30.12 $30.12 28
2022-03-01 $29.40 $30.12 $29.40 $30.12 $30.12 800
2022-02-28 $28.95 $28.95 $28.95 $28.95 $28.95 40
2022-02-25 $28.95 $28.95 $28.95 $28.95 $28.95 0
2022-02-24 $28.95 $28.95 $28.95 $28.95 $28.95 200
2022-02-23 $28.77 $28.77 $28.77 $28.77 $28.77 0
2022-02-22 $28.77 $28.77 $28.77 $28.77 $28.77 180
2022-02-18 $28.70 $28.70 $28.70 $28.70 $28.70 1,700
2022-02-17 $28.70 $28.70 $28.70 $28.70 $28.70 0
2022-02-16 $28.70 $28.70 $28.70 $28.70 $28.70 0
2022-02-15 $28.70 $28.70 $28.70 $28.70 $28.70 6
2022-02-14 $28.55 $28.70 $28.55 $28.70 $28.70 200
2022-02-11 $29.11 $29.11 $28.50 $28.50 $28.50 27,058
2022-02-10 $29.50 $29.50 $29.50 $29.50 $29.50 0
2022-02-09 $29.00 $29.50 $29.00 $29.50 $29.50 2,248
2022-02-08 $28.50 $28.50 $28.50 $28.50 $28.50 0
2022-02-07 $28.50 $28.50 $28.50 $28.50 $28.50 0
2022-02-04 $28.50 $28.50 $28.50 $28.50 $28.50 0
2022-02-03 $28.71 $28.71 $28.50 $28.50 $28.50 2,235
2022-02-02 $28.71 $28.71 $28.71 $28.71 $28.71 40
2022-02-01 $28.71 $28.71 $28.71 $28.71 $28.71 0
2022-01-31 $28.71 $28.71 $28.71 $28.71 $28.71 30
2022-01-28 $28.71 $28.71 $28.71 $28.71 $28.71 100
2022-01-27 $29.80 $29.80 $29.80 $29.80 $29.80 224
2022-01-26 $29.73 $29.73 $29.73 $29.73 $29.73 0
2022-01-25 $29.93 $29.93 $29.73 $29.73 $29.73 200
2022-01-24 $30.31 $30.31 $29.28 $29.28 $29.28 750
2022-01-21 $31.15 $31.15 $31.15 $31.15 $31.15 0
2022-01-20 $30.80 $31.20 $30.80 $31.15 $31.15 1,943
2022-01-19 $30.40 $30.40 $30.39 $30.39 $30.39 430
2022-01-18 $29.00 $29.00 $29.00 $29.00 $29.00 100
2022-01-14 $29.00 $29.00 $29.00 $29.00 $29.00 0
2022-01-13 $29.00 $29.00 $29.00 $29.00 $29.00 100
2022-01-12 $29.00 $29.01 $29.00 $29.01 $29.01 345
2022-01-11 $29.00 $29.00 $29.00 $29.00 $29.00 5
2022-01-10 $29.00 $29.00 $29.00 $29.00 $29.00 200
2022-01-07 $30.19 $30.19 $30.19 $30.19 $30.19 0
2022-01-06 $30.19 $30.19 $30.19 $30.19 $30.19 201
2022-01-05 $30.19 $30.19 $30.19 $30.19 $30.19 100
2022-01-04 $30.20 $30.20 $30.20 $30.20 $30.20 0
2022-01-03 $30.80 $30.80 $30.20 $30.20 $30.20 651
2021-12-31 $30.85 $30.85 $30.85 $30.85 $30.85 0
2021-12-30 $30.85 $30.85 $30.85 $30.85 $30.85 0
2021-12-29 $30.85 $30.85 $30.85 $30.85 $30.85 0
2021-12-28 $30.85 $30.85 $30.85 $30.85 $30.85 25
2021-12-27 $30.85 $30.85 $30.85 $30.85 $30.85 0
2021-12-23 $30.85 $30.85 $30.85 $30.85 $30.85 359
2021-12-22 $30.80 $30.80 $30.80 $30.80 $30.80 125
2021-12-21 $31.00 $31.00 $31.00 $31.00 $31.00 5
2021-12-20 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-12-17 $31.00 $31.00 $31.00 $31.00 $31.00 30
2021-12-16 $30.19 $31.04 $30.19 $31.00 $31.00 800
2021-12-15 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-12-14 $31.00 $31.00 $31.00 $31.00 $31.00 118
2021-12-13 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-12-10 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-12-09 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-12-08 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-12-07 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-12-06 $30.92 $31.00 $30.92 $31.00 $31.00 400
2021-12-03 $30.56 $30.56 $30.56 $30.56 $30.56 100
2021-12-02 $30.19 $30.19 $30.19 $30.19 $30.19 0
2021-12-01 $30.19 $30.19 $30.19 $30.19 $30.19 12
2021-11-30 $30.19 $30.19 $30.19 $30.19 $30.19 250
2021-11-29 $30.67 $30.67 $30.67 $30.67 $30.67 20
2021-11-26 $32.27 $32.27 $30.67 $30.67 $30.67 316
2021-11-24 $32.27 $32.27 $32.27 $32.27 $32.27 0
2021-11-23 $32.27 $32.27 $32.27 $32.27 $32.27 201
2021-11-22 $33.00 $33.00 $33.00 $33.00 $33.00 6
2021-11-19 $33.00 $33.00 $33.00 $33.00 $33.00 207
2021-11-18 $33.50 $33.50 $33.50 $33.50 $33.50 55
2021-11-17 $33.44 $33.50 $33.44 $33.50 $33.50 1,600
2021-11-16 $33.44 $33.44 $33.44 $33.44 $33.44 0
2021-11-15 $33.44 $33.44 $33.44 $33.44 $33.44 16
2021-11-12 $33.44 $33.44 $33.44 $33.44 $33.44 15
2021-11-11 $33.44 $33.44 $33.44 $33.44 $33.44 0
2021-11-10 $33.44 $33.44 $33.44 $33.44 $33.44 0
2021-11-09 $33.44 $33.44 $33.44 $33.44 $33.44 18
2021-11-08 $33.44 $33.44 $33.44 $33.44 $33.44 0
2021-11-05 $33.44 $33.44 $33.44 $33.44 $33.44 18
2021-11-04 $33.44 $33.44 $33.44 $33.44 $33.44 100
2021-11-03 $31.31 $31.31 $31.31 $31.31 $31.31 54
2021-11-02 $31.31 $31.31 $31.31 $31.31 $31.31 10
2021-11-01 $31.31 $31.31 $31.31 $31.31 $31.31 4,000
2021-10-29 $31.31 $31.31 $31.31 $31.31 $31.31 0
2021-10-28 $31.31 $31.31 $31.31 $31.31 $31.31 4,000
2021-10-27 $31.31 $31.31 $31.31 $31.31 $31.31 0
2021-10-26 $31.31 $31.31 $31.31 $31.31 $31.31 1,100
2021-10-25 $31.05 $31.05 $31.05 $31.05 $31.05 200
2021-10-22 $30.35 $30.35 $30.35 $30.35 $30.35 100
2021-10-21 $30.20 $30.20 $30.20 $30.20 $30.20 500
2021-10-20 $32.75 $32.75 $32.75 $32.75 $32.75 0
2021-10-19 $32.75 $32.75 $32.75 $32.75 $32.75 0
2021-10-18 $32.75 $32.75 $32.75 $32.75 $32.75 344
2021-10-15 $33.48 $33.48 $33.48 $33.48 $33.48 0
2021-10-14 $33.48 $33.48 $33.48 $33.48 $33.48 100
2021-10-13 $33.25 $33.25 $33.25 $33.25 $33.25 450
2021-10-12 $33.25 $33.25 $33.25 $33.25 $33.25 0
2021-10-11 $33.25 $33.25 $33.25 $33.25 $33.25 0
2021-10-08 $33.00 $33.25 $33.00 $33.25 $33.25 488
2021-10-07 $31.81 $31.81 $31.81 $31.81 $31.81 115
2021-10-06 $32.00 $32.00 $32.00 $32.00 $32.00 0
2021-10-05 $32.00 $32.00 $32.00 $32.00 $32.00 35
2021-10-04 $32.00 $32.00 $32.00 $32.00 $32.00 0
2021-10-01 $32.00 $32.00 $32.00 $32.00 $32.00 916
2021-09-30 $31.65 $31.65 $31.65 $31.65 $31.65 0
2021-09-29 $31.65 $31.65 $31.65 $31.65 $31.65 0
2021-09-28 $31.65 $31.65 $31.65 $31.65 $31.65 0
2021-09-27 $32.63 $32.63 $31.65 $31.65 $31.65 405
2021-09-24 $33.00 $33.00 $33.00 $33.00 $33.00 0
2021-09-23 $33.00 $33.00 $32.88 $33.00 $33.00 789
2021-09-22 $33.45 $33.45 $33.45 $33.45 $33.45 40
2021-09-21 $33.45 $33.45 $33.45 $33.45 $33.45 0
2021-09-20 $33.45 $33.45 $33.45 $33.45 $33.45 75
2021-09-17 $33.45 $33.45 $33.45 $33.45 $33.45 0
2021-09-16 $33.00 $33.45 $33.00 $33.45 $33.45 787
2021-09-15 $32.50 $33.50 $32.50 $33.00 $33.00 900
2021-09-14 $32.15 $32.15 $32.15 $32.15 $32.15 243
2021-09-13 $32.16 $32.16 $32.16 $32.16 $32.16 0
2021-09-10 $32.16 $32.16 $32.16 $32.16 $32.16 300
2021-09-09 $33.00 $33.00 $33.00 $33.00 $33.00 200
2021-09-08 $33.00 $33.01 $33.00 $33.01 $33.01 900
2021-09-07 $30.73 $33.00 $30.73 $32.51 $32.51 400
2021-09-03 $33.50 $33.50 $33.50 $33.50 $33.50 321
2021-09-02 $33.70 $33.80 $33.70 $33.80 $33.80 1,461
2021-09-01 $34.00 $34.00 $34.00 $34.00 $34.00 100
2021-08-31 $34.00 $34.00 $33.50 $34.00 $34.00 432
2021-08-30 $34.69 $34.90 $34.45 $34.90 $34.90 555
2021-08-27 $33.57 $34.20 $33.57 $34.20 $34.20 540
2021-08-26 $33.01 $33.01 $33.01 $33.01 $33.01 145
2021-08-25 $33.02 $33.02 $33.02 $33.02 $33.02 250
2021-08-24 $33.13 $33.13 $33.13 $33.13 $33.13 50
2021-08-23 $33.13 $33.13 $33.13 $33.13 $33.13 94
2021-08-20 $33.33 $33.33 $33.13 $33.13 $33.13 400
2021-08-19 $33.02 $33.02 $33.02 $33.02 $33.02 248
2021-08-18 $34.90 $34.90 $34.90 $34.90 $34.90 301
2021-08-17 $34.28 $34.60 $34.28 $34.51 $34.51 911
2021-08-16 $33.80 $33.80 $33.79 $33.79 $33.79 7,900
2021-08-13 $33.72 $33.86 $33.30 $33.86 $33.86 6,637
2021-08-12 $33.25 $33.25 $33.25 $33.25 $33.25 0
2021-08-11 $32.76 $33.40 $32.76 $33.25 $33.25 981
2021-08-10 $31.95 $33.25 $31.95 $32.76 $32.76 4,007
2021-08-09 $31.73 $31.73 $31.73 $31.73 $31.73 50
2021-08-06 $31.73 $31.73 $31.73 $31.73 $31.73 242
2021-08-05 $30.71 $31.41 $30.71 $31.10 $31.10 8,185
2021-08-04 $30.91 $30.91 $30.91 $30.91 $30.91 0
2021-08-03 $30.91 $30.91 $30.91 $30.91 $30.91 0
2021-08-02 $30.91 $30.91 $30.91 $30.91 $30.91 0
2021-07-30 $30.91 $30.91 $30.91 $30.91 $30.91 0
2021-07-29 $31.01 $31.20 $30.00 $30.91 $30.91 1,300
2021-07-28 $26.12 $31.76 $26.12 $31.50 $31.50 2,195
2021-07-27 $27.87 $31.80 $27.87 $30.41 $30.41 3,226
2021-07-26 $30.55 $31.50 $30.55 $31.09 $31.09 5,400
2021-07-23 $30.00 $30.59 $29.89 $30.59 $30.59 6,446
2021-07-22 $29.25 $29.25 $29.25 $29.25 $29.25 1
2021-07-21 $29.25 $29.25 $29.25 $29.25 $29.25 165
2021-07-20 $29.36 $29.36 $29.36 $29.36 $29.36 1
2021-07-19 $29.36 $29.36 $29.36 $29.36 $29.36 0
2021-07-16 $29.36 $29.36 $29.36 $29.36 $29.36 542
2021-07-15 $29.00 $29.00 $29.00 $29.00 $29.00 0
2021-07-14 $29.00 $29.00 $29.00 $29.00 $29.00 0
2021-07-13 $29.00 $29.00 $29.00 $29.00 $29.00 0
2021-07-12 $29.00 $29.00 $29.00 $29.00 $29.00 20
2021-07-09 $29.00 $29.00 $29.00 $29.00 $29.00 251
2021-07-08 $29.80 $29.80 $29.80 $29.80 $29.80 0
2021-07-07 $29.80 $29.80 $29.80 $29.80 $29.80 251
2021-07-06 $30.00 $30.00 $29.90 $29.90 $29.90 609
2021-07-02 $29.13 $29.13 $29.13 $29.13 $29.13 0
2021-07-01 $29.70 $30.65 $28.93 $29.13 $29.13 2,692
2021-06-30 $29.35 $29.40 $29.00 $29.40 $29.40 1,463
2021-06-29 $27.79 $27.79 $27.79 $27.79 $27.79 0
2021-06-28 $27.79 $27.79 $27.79 $27.79 $27.79 700
2021-06-25 $27.51 $27.51 $27.51 $27.51 $27.51 0
2021-06-24 $27.51 $27.51 $27.51 $27.51 $27.51 0
2021-06-23 $27.51 $27.51 $27.51 $27.51 $27.51 200
2021-06-22 $26.76 $26.76 $26.76 $26.76 $26.76 0
2021-06-21 $26.76 $26.76 $26.76 $26.76 $26.76 178
2021-06-18 $27.26 $28.25 $26.97 $28.25 $28.25 600
2021-06-17 $27.28 $27.28 $27.28 $27.28 $27.28 100
2021-06-16 $28.25 $28.25 $27.50 $27.50 $27.50 1,400
2021-06-15 $28.00 $28.00 $27.92 $27.92 $27.92 375
2021-06-14 $29.36 $29.36 $29.36 $29.36 $29.36 0
2021-06-11 $29.36 $29.36 $29.36 $29.36 $29.36 0
2021-06-10 $29.36 $29.36 $29.36 $29.36 $29.36 100
2021-06-09 $29.26 $29.26 $29.26 $29.26 $29.26 0
2021-06-08 $29.21 $29.90 $29.21 $29.26 $29.26 2,863
2021-06-07 $22.75 $29.20 $22.75 $22.75 $22.75 1,470
2021-06-04 $29.34 $29.54 $29.34 $29.54 $29.54 200
2021-06-03 $30.00 $30.00 $30.00 $30.00 $30.00 0
2021-06-02 $29.69 $30.00 $29.69 $30.00 $30.00 1,272
2021-06-01 $28.51 $29.75 $24.00 $29.75 $29.75 752
2021-05-28 $29.00 $29.00 $28.50 $28.50 $28.50 1,100
2021-05-27 $27.83 $27.83 $27.82 $27.82 $27.82 292
2021-05-26 $27.51 $27.51 $27.50 $27.50 $27.50 330
2021-05-25 $27.50 $27.50 $27.50 $27.50 $27.50 10
2021-05-24 $27.50 $27.50 $27.50 $27.50 $27.50 127
2021-05-21 $27.52 $27.52 $27.52 $27.52 $27.52 35
2021-05-20 $27.52 $27.52 $27.52 $27.52 $27.52 200
2021-05-19 $29.44 $29.44 $29.44 $29.44 $29.44 0
2021-05-18 $29.44 $29.44 $29.44 $29.44 $29.44 0
2021-05-17 $29.44 $29.44 $29.44 $29.44 $29.44 10
2021-05-14 $29.44 $29.44 $29.44 $29.44 $29.44 0
2021-05-13 $29.44 $29.44 $29.44 $29.44 $29.44 10
2021-05-12 $29.73 $29.73 $29.44 $29.44 $29.44 703
2021-05-11 $29.73 $30.60 $29.71 $30.00 $30.00 7,123
2021-05-10 $29.00 $29.00 $28.99 $29.00 $29.00 821
2021-05-07 $27.50 $27.50 $27.50 $27.50 $27.50 111
2021-05-06 $27.50 $27.50 $27.50 $27.50 $27.50 290
2021-05-05 $27.64 $28.75 $27.64 $28.75 $28.75 410
2021-05-04 $27.77 $27.77 $27.77 $27.77 $27.77 25
2021-05-03 $28.50 $28.50 $27.77 $27.77 $27.77 300
2021-04-30 $27.73 $27.73 $27.73 $27.73 $27.73 50
2021-04-29 $27.73 $27.73 $27.73 $27.73 $27.73 363
2021-04-28 $27.73 $27.75 $27.73 $27.75 $27.75 1,177
2021-04-27 $29.00 $29.50 $29.00 $29.50 $29.50 1,329
2021-04-26 $28.32 $28.35 $27.61 $28.00 $28.00 1,300
2021-04-23 $27.50 $27.50 $27.50 $27.50 $27.50 10
2021-04-22 $28.00 $28.00 $27.50 $27.50 $27.50 303
2021-04-21 $27.50 $28.15 $27.50 $28.15 $28.15 1,010
2021-04-20 $27.15 $27.49 $27.15 $27.49 $27.49 447
2021-04-19 $27.00 $27.00 $27.00 $27.00 $27.00 0
2021-04-16 $27.00 $27.00 $27.00 $27.00 $27.00 843
2021-04-15 $26.50 $26.50 $26.50 $26.50 $26.50 301
2021-04-14 $24.00 $26.00 $24.00 $25.90 $25.90 5,100
2021-04-13 $24.75 $24.75 $24.75 $24.75 $24.75 50
2021-04-12 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-04-09 $24.84 $25.00 $21.35 $24.75 $24.75 2,211
2021-04-08 $23.00 $24.75 $23.00 $23.50 $23.50 1,020
2021-04-07 $23.00 $26.25 $23.00 $26.25 $26.25 200
2021-04-06 $23.10 $23.10 $23.10 $23.10 $23.10 557
2021-04-05 $21.72 $23.00 $21.52 $23.00 $23.00 1,600
2021-04-01 $22.75 $23.50 $22.75 $23.50 $23.50 575
2021-03-31 $23.05 $24.20 $23.05 $23.23 $23.23 72,953
2021-03-30 $24.00 $26.25 $24.00 $26.25 $26.25 1,730
2021-03-29 $24.00 $24.00 $24.00 $24.00 $24.00 0
2021-03-26 $24.00 $24.00 $24.00 $24.00 $24.00 800
2021-03-25 $24.00 $24.00 $24.00 $24.00 $24.00 1,066
2021-03-24 $24.40 $24.40 $24.40 $24.40 $24.40 300
2021-03-23 $27.00 $27.00 $27.00 $27.00 $27.00 50
2021-03-22 $27.00 $27.00 $27.00 $27.00 $27.00 0
2021-03-19 $27.00 $27.00 $27.00 $27.00 $27.00 0
2021-03-18 $27.00 $27.00 $27.00 $27.00 $27.00 0
2021-03-17 $27.00 $27.00 $27.00 $27.00 $27.00 3
2021-03-16 $26.90 $27.00 $26.90 $27.00 $27.00 300
2021-03-15 $26.76 $26.76 $26.09 $26.09 $26.09 497
2021-03-12 $26.78 $26.78 $26.78 $26.78 $26.78 129
2021-03-11 $26.88 $27.00 $26.88 $27.00 $27.00 605
2021-03-10 $25.76 $26.40 $25.76 $26.40 $26.40 350
2021-03-09 $26.83 $26.83 $25.70 $25.75 $25.75 601
2021-03-08 $27.58 $27.58 $27.33 $27.33 $27.33 422
2021-03-05 $27.58 $27.58 $27.58 $27.58 $27.58 200
2021-03-04 $28.00 $28.00 $28.00 $28.00 $28.00 21
2021-03-03 $27.70 $28.00 $27.60 $28.00 $28.00 72,297
2021-03-02 $26.83 $26.83 $26.83 $26.83 $26.83 1,527
2021-03-01 $26.82 $26.82 $26.82 $26.82 $26.82 1,678
2021-02-26 $26.80 $26.80 $26.80 $26.80 $26.80 0
2021-02-25 $28.28 $28.28 $26.80 $28.26 $28.26 220
2021-02-24 $28.26 $28.26 $28.26 $28.26 $28.26 220
2021-02-23 $28.51 $29.00 $28.25 $28.25 $28.25 3,740
2021-02-22 $24.75 $28.50 $24.75 $28.50 $28.50 1,368
2021-02-19 $27.27 $28.95 $27.27 $28.87 $28.87 2,296
2021-02-18 $26.51 $27.00 $26.51 $27.00 $27.00 16,245
2021-02-17 $26.00 $26.25 $26.00 $26.25 $26.25 1,846
2021-02-16 $26.00 $26.00 $26.00 $26.00 $26.00 249
2021-02-12 $26.00 $26.00 $26.00 $26.00 $26.00 60
2021-02-11 $26.00 $26.00 $26.00 $26.00 $26.00 403
2021-02-10 $25.75 $26.25 $25.75 $26.00 $26.00 4,059
2021-02-09 $25.50 $26.00 $25.50 $26.00 $26.00 4,059
2021-02-08 $25.50 $25.50 $24.84 $25.00 $25.00 1,100
2021-02-05 $25.19 $25.82 $25.19 $25.75 $25.75 8,129
2021-02-04 $25.00 $25.00 $24.00 $24.00 $24.00 983
2021-02-03 $25.50 $25.50 $25.00 $25.00 $25.00 239
2021-02-02 $25.40 $25.50 $25.40 $25.50 $25.50 1,064
2021-02-01 $24.00 $25.00 $24.00 $25.00 $25.00 4,089
2021-01-29 $24.00 $24.00 $24.00 $24.00 $24.00 100
2021-01-28 $24.50 $24.50 $24.50 $24.50 $24.50 77
2021-01-27 $24.50 $24.50 $24.50 $24.50 $24.50 209
2021-01-26 $24.50 $24.50 $24.50 $24.50 $24.50 2,100
2021-01-25 $24.10 $24.10 $23.60 $23.60 $23.60 1,710
2021-01-22 $24.10 $24.10 $24.10 $24.10 $24.10 0
2021-01-21 $24.10 $24.10 $24.10 $24.10 $24.10 1
2021-01-20 $25.50 $25.50 $24.10 $24.10 $24.10 313
2021-01-19 $21.51 $25.50 $21.51 $25.50 $25.50 1,695
2021-01-15 $26.52 $26.52 $26.30 $26.30 $26.30 570
2021-01-14 $25.50 $26.89 $25.50 $26.89 $26.89 3,663
2021-01-13 $25.20 $25.20 $25.20 $25.20 $25.20 700
2021-01-12 $25.20 $25.20 $25.20 $25.20 $25.20 1,060
2021-01-11 $25.00 $25.23 $25.00 $25.23 $25.23 266
2021-01-08 $25.00 $25.08 $25.00 $25.00 $25.00 426
2021-01-07 $25.40 $25.49 $25.40 $25.49 $25.49 1,525
2021-01-06 $25.60 $26.52 $25.30 $26.52 $26.52 3,529
2021-01-05 $24.75 $26.00 $24.75 $26.00 $26.00 7,485
2021-01-04 $21.50 $24.93 $21.50 $24.75 $24.75 4,372
2020-12-31 $23.51 $24.25 $23.00 $24.25 $24.25 1,257
2020-12-30 $22.55 $24.35 $22.55 $24.35 $24.35 6,989
2020-12-29 $22.57 $22.57 $22.03 $22.50 $22.50 1,881
2020-12-28 $23.05 $23.05 $22.00 $22.00 $22.00 350
2020-12-24 $22.99 $22.99 $22.99 $22.99 $22.99 572
2020-12-23 $21.65 $22.67 $21.65 $22.67 $22.67 5,045
2020-12-22 $21.51 $21.65 $21.51 $21.65 $21.65 400
2020-12-21 $21.54 $22.33 $21.54 $22.33 $22.33 1,852
2020-12-18 $22.03 $22.03 $22.00 $22.00 $22.00 550
2020-12-17 $22.51 $22.52 $22.51 $22.52 $22.52 329
2020-12-16 $22.96 $22.96 $22.96 $22.96 $22.96 1
2020-12-15 $22.96 $22.96 $22.96 $22.96 $22.96 8
2020-12-14 $22.96 $22.96 $22.96 $22.96 $22.96 201
2020-12-11 $22.96 $22.96 $22.96 $22.96 $22.96 0
2020-12-10 $22.96 $22.96 $22.96 $22.96 $22.96 0
2020-12-09 $22.30 $22.96 $22.30 $22.96 $22.96 3,926
2020-12-08 $22.26 $22.26 $22.00 $22.00 $22.00 633
2020-12-07 $21.58 $21.60 $21.58 $21.58 $21.58 4,080
2020-12-04 $22.50 $22.51 $21.61 $21.65 $21.65 2,647
2020-12-03 $22.30 $22.65 $21.61 $22.65 $22.65 4,162
2020-12-02 $21.60 $22.55 $21.60 $22.55 $22.55 2,864
2020-12-01 $22.50 $23.00 $22.27 $22.35 $22.35 3,790
2020-11-30 $23.11 $23.11 $23.11 $23.11 $23.11 0
2020-11-27 $23.11 $23.11 $23.11 $23.11 $23.11 0
2020-11-25 $23.11 $23.11 $23.11 $23.11 $23.11 0
2020-11-24 $23.50 $23.50 $23.11 $23.11 $23.11 450
2020-11-23 $23.50 $23.50 $23.50 $23.50 $23.50 675
2020-11-20 $23.75 $23.75 $23.75 $23.75 $23.75 50
2020-11-19 $23.01 $23.75 $23.01 $23.75 $23.75 375
2020-11-18 $24.00 $24.32 $23.93 $23.93 $23.93 1,990
2020-11-17 $24.00 $24.00 $23.65 $24.00 $24.00 1,015
2020-11-16 $23.50 $24.40 $23.50 $23.76 $23.76 8,524
2020-11-13 $23.01 $23.01 $23.01 $23.01 $23.01 1,000
2020-11-12 $23.57 $23.57 $23.57 $23.57 $23.57 0
2020-11-11 $23.57 $23.57 $23.57 $23.57 $23.57 0
2020-11-10 $23.50 $23.57 $23.50 $23.57 $23.57 1,934
2020-11-09 $23.15 $23.75 $23.15 $23.50 $23.50 4,950
2020-11-06 $23.25 $23.80 $23.25 $23.80 $23.80 809
2020-11-05 $23.15 $23.30 $23.10 $23.30 $23.30 2,228
2020-11-04 $23.40 $23.40 $22.83 $23.05 $23.05 6,990
2020-11-03 $22.50 $22.91 $22.17 $22.91 $22.91 700
2020-11-02 $22.90 $22.90 $22.90 $22.90 $22.90 187
2020-10-30 $22.90 $22.90 $22.90 $22.90 $22.90 100
2020-10-29 $23.20 $23.20 $23.20 $23.20 $23.20 73
2020-10-28 $23.00 $23.20 $23.00 $23.20 $23.20 375
2020-10-27 $23.15 $23.50 $23.15 $23.50 $23.50 1,425
2020-10-26 $22.10 $23.25 $22.10 $23.15 $23.15 929
2020-10-23 $23.00 $23.00 $23.00 $23.00 $23.00 353
2020-10-22 $23.00 $23.20 $23.00 $23.20 $23.20 4,100
2020-10-21 $22.43 $22.43 $22.19 $22.19 $22.19 350
2020-10-20 $23.00 $23.00 $23.00 $23.00 $23.00 80
2020-10-19 $22.50 $23.00 $22.50 $23.00 $23.00 900
2020-10-16 $22.00 $22.00 $22.00 $22.00 $22.00 17
2020-10-15 $22.00 $22.00 $22.00 $22.00 $22.00 215
2020-10-14 $21.89 $21.89 $21.89 $21.89 $21.89 205
2020-10-13 $21.50 $21.50 $21.50 $21.50 $21.50 194
2020-10-12 $22.02 $22.02 $22.02 $22.02 $22.02 0
2020-10-09 $20.25 $22.02 $20.25 $22.02 $22.02 5,198
2020-10-08 $21.78 $21.78 $21.78 $21.78 $21.78 153
2020-10-07 $21.66 $21.90 $20.25 $21.85 $21.85 5,726
2020-10-06 $20.95 $21.35 $20.05 $21.25 $21.25 6,936
2020-10-05 $20.78 $21.01 $20.11 $20.82 $20.82 6,824
2020-10-02 $20.18 $20.78 $20.18 $20.78 $20.78 4,666
2020-10-01 $20.10 $20.79 $20.10 $20.79 $20.79 5,394
2020-09-30 $20.50 $20.50 $20.50 $20.50 $20.50 463
2020-09-29 $20.50 $20.50 $20.50 $20.50 $20.50 0
2020-09-28 $20.50 $20.50 $20.50 $20.50 $20.50 34
2020-09-25 $20.55 $20.55 $20.50 $20.50 $20.50 500
2020-09-24 $20.10 $20.10 $20.10 $20.10 $20.10 100
2020-09-23 $20.10 $20.10 $20.10 $20.10 $20.10 100
2020-09-22 $18.79 $20.50 $18.79 $20.49 $20.49 1,910
2020-09-21 $19.97 $19.97 $19.97 $19.97 $19.97 0
2020-09-18 $18.76 $19.97 $18.76 $19.97 $19.97 347
2020-09-17 $20.00 $20.01 $20.00 $20.00 $20.00 1,744
2020-09-16 $18.72 $18.72 $18.72 $18.72 $18.72 445
2020-09-15 $18.98 $19.00 $18.98 $19.00 $19.00 500
2020-09-14 $20.20 $20.20 $19.45 $19.45 $19.45 333
2020-09-11 $19.70 $19.70 $19.70 $19.70 $19.70 4,258
2020-09-10 $19.98 $19.98 $19.98 $19.98 $19.98 230
2020-09-09 $20.00 $20.00 $20.00 $20.00 $20.00 1
2020-09-08 $19.75 $20.00 $19.75 $20.00 $20.00 699
2020-09-04 $21.00 $21.00 $21.00 $21.00 $21.00 77
2020-09-03 $21.00 $21.00 $21.00 $21.00 $21.00 0
2020-09-02 $21.00 $21.00 $21.00 $21.00 $21.00 13,934
2020-09-01 $20.20 $20.20 $20.20 $20.20 $20.20 180
2020-08-31 $20.25 $20.25 $20.25 $20.25 $20.25 65
2020-08-28 $20.25 $20.25 $20.25 $20.25 $20.25 0
2020-08-27 $20.25 $20.25 $20.25 $20.25 $20.25 0
2020-08-26 $20.25 $20.25 $20.25 $20.25 $20.25 100
2020-08-25 $20.25 $20.25 $20.25 $20.25 $20.25 382
2020-08-24 $21.00 $21.00 $21.00 $21.00 $21.00 0
2020-08-21 $21.00 $21.00 $21.00 $21.00 $21.00 1
2020-08-20 $21.00 $21.00 $21.00 $21.00 $21.00 300
2020-08-19 $20.75 $20.75 $20.75 $20.75 $20.75 0
2020-08-18 $20.50 $20.75 $20.50 $20.75 $20.75 5,500
2020-08-17 $21.25 $21.25 $21.25 $21.25 $21.25 150
2020-08-14 $21.25 $21.25 $21.25 $21.25 $21.25 0
2020-08-13 $21.25 $21.25 $21.25 $21.25 $21.25 150
2020-08-12 $19.45 $19.45 $19.45 $19.45 $19.45 300
2020-08-11 $20.50 $20.50 $20.50 $20.50 $20.50 0
2020-08-10 $20.50 $20.50 $20.50 $20.50 $20.50 206
2020-08-07 $20.50 $20.50 $20.50 $20.50 $20.50 150
2020-08-06 $20.00 $20.87 $20.00 $20.87 $20.87 435
2020-08-05 $20.00 $20.00 $20.00 $20.00 $20.00 842
2020-08-04 $20.20 $20.20 $20.00 $20.00 $20.00 1,000
2020-08-03 $21.00 $21.00 $19.45 $20.36 $20.36 1,932
2020-07-31 $20.00 $20.42 $19.45 $20.26 $20.26 8,758
2020-07-30 $19.00 $19.00 $19.00 $19.00 $19.00 0
2020-07-29 $19.00 $19.00 $19.00 $19.00 $19.00 252
2020-07-28 $19.30 $19.30 $19.30 $19.30 $19.30 12
2020-07-27 $19.15 $19.50 $18.10 $19.30 $19.30 2,496
2020-07-24 $18.25 $18.25 $18.25 $18.25 $18.25 10
2020-07-23 $18.25 $18.25 $18.25 $18.25 $18.25 3,340
2020-07-22 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-07-21 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-07-20 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-07-17 $18.50 $18.50 $18.00 $18.00 $18.00 450
2020-07-16 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-07-15 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-07-14 $18.00 $18.00 $18.00 $18.00 $18.00 200
2020-07-13 $18.20 $18.20 $18.00 $18.00 $18.00 1,100
2020-07-10 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-07-09 $18.00 $18.00 $18.00 $18.00 $18.00 200
2020-07-08 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-07-07 $18.00 $18.00 $18.00 $18.00 $18.00 2,000
2020-07-06 $19.59 $19.59 $19.59 $19.59 $19.59 20
2020-07-02 $19.21 $19.59 $19.21 $19.59 $19.59 15,600
2020-07-01 $19.21 $19.21 $19.21 $19.21 $19.21 160
2020-06-30 $18.00 $18.00 $18.00 $18.00 $18.00 50
2020-06-29 $18.00 $18.00 $18.00 $18.00 $18.00 201
2020-06-26 $19.00 $19.00 $19.00 $19.00 $19.00 15
2020-06-25 $19.00 $19.00 $19.00 $19.00 $19.00 275
2020-06-24 $18.83 $18.83 $18.83 $18.83 $18.83 0
2020-06-23 $18.83 $18.83 $18.83 $18.83 $18.83 0
2020-06-22 $18.20 $18.83 $18.00 $18.83 $18.83 580
2020-06-19 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-06-18 $19.58 $19.58 $18.00 $18.00 $18.00 278
2020-06-17 $20.00 $20.00 $20.00 $20.00 $20.00 1,151
2020-06-16 $19.49 $19.59 $18.00 $19.58 $19.58 685
2020-06-15 $19.46 $19.46 $19.46 $19.46 $19.46 100
2020-06-12 $19.97 $19.97 $19.97 $19.97 $19.97 0
2020-06-11 $19.97 $19.97 $19.97 $19.97 $19.97 63
2020-06-10 $19.45 $19.97 $19.45 $19.97 $19.97 835
2020-06-09 $18.50 $19.50 $18.50 $19.44 $19.44 641
2020-06-08 $17.68 $18.92 $17.68 $18.92 $18.92 400
2020-06-05 $19.14 $19.51 $19.00 $19.51 $19.51 1,530
2020-06-04 $18.00 $18.00 $18.00 $18.00 $18.00 125
2020-06-03 $16.40 $18.65 $16.40 $18.65 $18.65 694
2020-06-02 $17.50 $17.80 $17.50 $17.80 $17.80 947
2020-06-01 $17.50 $17.50 $17.50 $17.50 $17.50 0
2020-05-29 $17.50 $17.50 $17.50 $17.50 $17.50 0
2020-05-28 $17.50 $17.50 $17.50 $17.50 $17.50 68
2020-05-27 $17.50 $17.50 $17.50 $17.50 $17.50 2
2020-05-26 $17.50 $17.50 $17.50 $17.50 $17.50 432
2020-05-22 $17.00 $17.00 $17.00 $17.00 $17.00 150
2020-05-21 $17.50 $17.50 $17.50 $17.50 $17.50 0
2020-05-20 $17.40 $17.59 $16.40 $17.50 $17.50 1,046
2020-05-19 $16.50 $16.77 $16.30 $16.77 $16.77 5,373
2020-05-18 $16.00 $17.01 $16.00 $16.00 $16.00 1,980
2020-05-15 $15.44 $15.44 $15.44 $15.44 $15.44 194
2020-05-14 $16.00 $16.00 $15.41 $15.44 $15.44 579
2020-05-13 $15.35 $15.71 $15.35 $15.71 $15.71 1,043
2020-05-12 $15.35 $16.00 $15.35 $16.00 $16.00 250
2020-05-11 $15.00 $15.00 $15.00 $15.00 $15.00 0
2020-05-08 $15.00 $15.00 $15.00 $15.00 $15.00 355
2020-05-07 $16.60 $16.60 $16.60 $16.60 $16.60 0
2020-05-06 $16.60 $16.60 $16.60 $16.60 $16.60 20
2020-05-05 $14.70 $16.70 $14.70 $16.60 $16.60 719
2020-05-04 $16.50 $16.50 $16.50 $16.50 $16.50 197
2020-05-01 $16.50 $17.40 $16.40 $16.50 $16.50 2,146
2020-04-30 $15.95 $15.99 $15.95 $15.96 $15.96 501
2020-04-29 $14.99 $15.40 $14.71 $15.27 $15.27 1,121
2020-04-28 $14.25 $14.60 $14.25 $14.60 $14.60 12,279
2020-04-27 $14.36 $15.01 $14.30 $14.45 $14.45 970
2020-04-24 $15.30 $15.30 $15.30 $15.30 $15.30 100
2020-04-23 $15.63 $15.63 $15.31 $15.35 $15.35 7,149
2020-04-22 $15.50 $15.50 $15.50 $15.50 $15.50 481
2020-04-21 $15.80 $15.80 $15.21 $15.50 $15.50 18,245
2020-04-20 $15.82 $15.82 $15.82 $15.82 $15.82 135
2020-04-17 $16.00 $16.55 $16.00 $16.55 $16.55 335
2020-04-16 $16.00 $16.00 $15.80 $15.80 $15.80 200
2020-04-15 $16.20 $16.20 $16.20 $16.20 $16.20 314
2020-04-14 $16.12 $16.18 $16.12 $16.18 $16.18 200
2020-04-13 $16.75 $16.75 $16.75 $16.75 $16.75 402
2020-04-09 $16.60 $16.60 $16.60 $16.60 $16.60 100
2020-04-08 $16.20 $16.53 $16.20 $16.48 $16.48 527
2020-04-07 $16.04 $16.04 $16.00 $16.00 $16.00 490
2020-04-06 $15.98 $15.98 $15.98 $15.98 $15.98 50
2020-04-03 $15.98 $15.98 $15.98 $15.98 $15.98 102
2020-04-02 $15.70 $17.00 $15.70 $15.98 $15.98 37,185
2020-04-01 $16.50 $16.50 $15.85 $15.85 $15.85 11,382
2020-03-31 $17.10 $18.35 $16.84 $18.35 $18.35 694
2020-03-30 $17.90 $18.60 $17.65 $18.60 $18.60 1,167
2020-03-27 $18.10 $18.10 $17.90 $17.90 $17.90 827
2020-03-26 $18.55 $18.55 $18.55 $18.55 $18.55 138
2020-03-25 $18.35 $18.35 $18.35 $18.35 $18.35 224
2020-03-24 $17.95 $18.35 $17.80 $18.35 $18.35 11,549
2020-03-23 $17.21 $17.21 $16.47 $16.75 $16.75 629
2020-03-20 $17.72 $17.72 $16.88 $16.88 $16.88 8,845
2020-03-19 $16.42 $16.87 $16.42 $16.87 $16.87 600
2020-03-18 $17.21 $17.21 $17.01 $17.06 $17.06 13,326
2020-03-17 $17.95 $17.95 $17.20 $17.40 $17.40 7,760
2020-03-16 $17.78 $18.20 $17.70 $17.70 $17.70 20,280
2020-03-13 $19.68 $19.68 $19.03 $19.42 $19.42 5,216
2020-03-12 $19.00 $19.00 $18.34 $18.88 $18.88 2,411
2020-03-11 $20.70 $20.70 $20.17 $20.17 $20.17 3,751
2020-03-10 $20.65 $20.65 $20.65 $20.65 $20.65 57
2020-03-09 $21.00 $21.00 $20.65 $20.65 $20.65 1,210
2020-03-06 $21.94 $22.08 $21.90 $22.08 $22.08 2,676
2020-03-05 $22.62 $22.71 $22.60 $22.63 $22.63 1,828
2020-03-04 $23.00 $23.20 $22.65 $22.65 $22.65 8,605
2020-03-03 $23.00 $23.25 $23.00 $23.25 $23.25 415
2020-03-02 $23.45 $23.50 $23.40 $23.50 $23.50 610
2020-02-28 $23.68 $24.16 $23.56 $24.16 $24.16 6,049
2020-02-27 $23.89 $24.23 $23.80 $24.11 $24.11 10,395
2020-02-26 $24.88 $24.98 $24.78 $24.98 $24.98 831
2020-02-25 $25.21 $25.21 $25.21 $25.21 $25.21 50
2020-02-24 $25.52 $25.52 $25.21 $25.21 $25.21 1,360
2020-02-21 $26.05 $26.05 $25.96 $26.00 $26.00 3,790
2020-02-20 $25.81 $25.81 $25.62 $25.63 $25.63 780
2020-02-19 $25.85 $26.06 $25.83 $25.83 $25.83 7,047
2020-02-18 $25.30 $25.67 $25.30 $25.59 $25.59 7,460
2020-02-14 $24.00 $25.00 $24.00 $24.90 $24.90 2,138
2020-02-13 $26.25 $26.25 $26.20 $26.25 $26.25 2,811
2020-02-12 $26.00 $26.40 $25.92 $26.23 $26.23 6,880
2020-02-11 $25.32 $25.80 $25.32 $25.60 $25.60 14,969
2020-02-10 $24.95 $25.14 $24.95 $25.10 $25.10 2,412
2020-02-07 $24.62 $24.79 $24.62 $24.79 $24.79 756
2020-02-06 $24.20 $24.52 $24.20 $24.52 $24.52 400
2020-02-05 $24.44 $24.50 $24.33 $24.49 $24.49 4,783
2020-02-04 $24.90 $24.90 $24.28 $24.28 $24.28 2,063
2020-02-03 $24.30 $24.98 $23.00 $24.75 $24.75 4,816
2020-01-31 $24.25 $24.31 $24.04 $24.30 $24.30 8,187
2020-01-30 $24.33 $24.33 $24.14 $24.14 $24.14 4,486
2020-01-29 $23.88 $23.96 $23.88 $23.96 $23.96 4,039
2020-01-28 $23.26 $23.97 $23.16 $23.97 $23.97 1,641
2020-01-27 $23.47 $23.54 $23.47 $23.54 $23.54 2,698
2020-01-24 $23.74 $23.79 $23.64 $23.71 $23.71 2,075
2020-01-23 $24.23 $24.23 $24.16 $24.17 $24.17 419
2020-01-22 $24.50 $24.54 $24.29 $24.36 $24.36 11,692
2020-01-21 $23.99 $24.10 $23.00 $24.06 $24.06 2,199
2020-01-17 $23.82 $23.82 $23.77 $23.77 $23.77 1,913
2020-01-16 $24.00 $24.15 $23.97 $24.15 $24.15 941
2020-01-15 $24.00 $24.11 $23.79 $24.11 $24.11 2,006
2020-01-14 $23.52 $24.00 $23.52 $23.57 $23.57 2,158
2020-01-13 $23.02 $23.27 $23.02 $23.27 $23.27 2,279
2020-01-10 $22.92 $23.15 $22.90 $23.05 $23.05 14,763
2020-01-09 $22.30 $22.40 $22.30 $22.40 $22.40 231
2020-01-08 $22.20 $22.20 $22.20 $22.20 $22.20 113
2020-01-07 $22.34 $22.34 $22.20 $22.20 $22.20 2,780
2020-01-06 $21.83 $22.50 $21.83 $22.50 $22.50 1,740
2020-01-03 $21.71 $21.71 $21.61 $21.61 $21.61 350
2020-01-02 $21.66 $21.66 $21.23 $21.32 $21.32 1,765
2019-12-31 $22.00 $22.01 $21.86 $21.86 $21.86 2,889
2019-12-30 $22.00 $22.15 $22.00 $22.15 $22.15 1,577
2019-12-27 $22.10 $22.10 $21.99 $22.10 $22.10 2,130
2019-12-26 $21.99 $21.99 $20.88 $21.85 $21.85 3,305
2019-12-24 $21.68 $21.68 $21.68 $21.68 $21.68 100
2019-12-23 $20.76 $21.97 $20.76 $21.87 $21.87 3,757
2019-12-20 $22.06 $22.10 $22.06 $22.08 $22.08 2,535
2019-12-19 $20.55 $22.20 $20.55 $22.06 $22.06 3,587
2019-12-18 $20.62 $21.92 $20.62 $21.82 $21.82 764
2019-12-17 $21.65 $21.65 $21.65 $21.65 $21.65 2,085
2019-12-16 $21.72 $21.84 $21.55 $21.65 $21.65 2,900
2019-12-13 $22.25 $22.25 $22.25 $22.25 $22.25 202
2019-12-12 $21.95 $22.00 $21.88 $21.88 $21.88 1,517
2019-12-11 $21.75 $21.92 $21.75 $21.90 $21.90 550
2019-12-10 $21.80 $22.00 $21.80 $22.00 $22.00 1,808
2019-12-09 $21.62 $21.83 $21.62 $21.77 $21.77 2,722
2019-12-06 $21.42 $21.43 $21.42 $21.43 $21.43 1,384
2019-12-05 $21.10 $21.30 $21.10 $21.30 $21.30 754
2019-12-04 $20.85 $21.22 $20.85 $21.09 $21.09 5,635
2019-12-03 $20.61 $20.80 $20.61 $20.76 $20.76 307
2019-12-02 $19.94 $20.84 $19.94 $20.77 $20.77 506
2019-11-29 $20.69 $21.00 $20.69 $21.00 $21.00 2,175
2019-11-27 $20.45 $20.45 $20.45 $20.45 $20.45 0
2019-11-26 $20.61 $20.61 $20.45 $20.45 $20.45 400
2019-11-25 $20.65 $20.70 $20.60 $20.70 $20.70 500
2019-11-22 $20.56 $20.62 $20.53 $20.62 $20.62 4,430
2019-11-21 $20.57 $20.57 $20.57 $20.57 $20.57 0
2019-11-20 $20.56 $20.57 $20.56 $20.57 $20.57 383
2019-11-19 $20.42 $20.44 $20.37 $20.38 $20.38 3,520
2019-11-18 $20.49 $20.49 $20.49 $20.49 $20.49 0
2019-11-15 $20.57 $20.57 $20.49 $20.49 $20.49 215
2019-11-14 $20.71 $20.80 $20.56 $20.63 $20.63 1,919
2019-11-13 $20.70 $20.75 $20.70 $20.75 $20.75 202
2019-11-12 $20.11 $20.11 $20.05 $20.05 $20.05 604
2019-11-11 $20.20 $20.25 $20.12 $20.12 $20.12 3,468
2019-11-08 $19.80 $20.04 $19.80 $20.04 $20.04 2,047
2019-11-07 $19.79 $19.79 $19.78 $19.79 $19.79 2,200
2019-11-06 $20.23 $20.23 $20.23 $20.23 $20.23 200
2019-11-05 $18.75 $20.48 $18.75 $20.38 $20.38 2,356
2019-11-04 $19.00 $20.07 $19.00 $19.97 $19.97 2,801
2019-11-01 $19.50 $19.64 $19.01 $19.64 $19.64 714
2019-10-31 $19.80 $19.87 $19.80 $19.87 $19.87 2,192
2019-10-30 $19.76 $19.84 $19.76 $19.84 $19.84 342
2019-10-29 $19.91 $20.06 $19.76 $19.92 $19.92 1,758
2019-10-28 $19.70 $20.14 $19.70 $20.14 $20.14 444
2019-10-25 $19.60 $19.70 $19.60 $19.70 $19.70 700
2019-10-24 $19.47 $19.65 $19.47 $19.60 $19.60 4,800
2019-10-23 $19.22 $19.54 $19.09 $19.54 $19.54 1,322
2019-10-22 $19.06 $19.42 $19.00 $19.42 $19.42 1,820
2019-10-21 $19.58 $19.58 $19.58 $19.58 $19.58 292
2019-10-18 $19.65 $19.65 $19.65 $19.65 $19.65 0
2019-10-17 $19.78 $19.78 $19.65 $19.65 $19.65 600
2019-10-16 $19.66 $19.77 $19.66 $19.77 $19.77 527
2019-10-15 $19.97 $20.15 $19.97 $20.15 $20.15 1,000
2019-10-14 $20.14 $20.14 $20.14 $20.14 $20.14 175
2019-10-11 $19.86 $19.86 $19.77 $19.77 $19.77 3,399
2019-10-10 $19.86 $19.86 $19.86 $19.86 $19.86 450
2019-10-09 $19.86 $19.88 $19.78 $19.78 $19.78 4,667
2019-10-08 $19.00 $19.93 $19.00 $19.88 $19.88 799
2019-10-07 $18.44 $20.09 $18.44 $20.09 $20.09 3,668
2019-10-04 $20.43 $20.46 $20.43 $20.46 $20.46 3,246
2019-10-03 $20.47 $20.58 $20.37 $20.51 $20.51 1,430
2019-10-02 $20.78 $20.78 $20.58 $20.76 $20.76 4,729
2019-10-01 $20.67 $20.78 $20.60 $20.73 $20.73 4,874
2019-09-30 $20.50 $20.64 $20.31 $20.34 $20.34 1,701
2019-09-27 $20.18 $20.18 $20.18 $20.18 $20.18 300
2019-09-26 $20.41 $20.41 $20.12 $20.37 $20.37 7,426
2019-09-25 $20.20 $20.34 $20.06 $20.29 $20.29 1,540
2019-09-24 $19.72 $19.80 $19.72 $19.74 $19.74 761
2019-09-23 $19.00 $19.44 $19.00 $19.40 $19.40 788
2019-09-20 $19.12 $19.22 $19.12 $19.12 $19.12 831
2019-09-19 $19.20 $19.27 $19.20 $19.26 $19.26 750
2019-09-18 $19.14 $19.14 $19.14 $19.14 $19.14 752
2019-09-17 $19.39 $19.39 $19.29 $19.32 $19.32 605
2019-09-16 $19.68 $20.03 $18.44 $19.72 $19.72 7,093
2019-09-13 $18.88 $19.02 $18.88 $19.02 $19.02 500
2019-09-12 $18.72 $18.79 $18.60 $18.65 $18.65 1,884
2019-09-11 $18.79 $18.86 $18.72 $18.72 $18.72 1,400
2019-09-10 $19.17 $19.17 $18.90 $18.94 $18.94 1,400
2019-09-09 $19.27 $19.27 $19.03 $19.03 $19.03 4,580
2019-09-06 $19.11 $19.26 $19.00 $19.25 $19.25 4,500
2019-09-05 $18.96 $19.19 $18.90 $19.15 $19.15 9,846
2019-09-04 $19.46 $19.46 $19.11 $19.20 $19.20 666
2019-09-03 $19.63 $19.73 $19.50 $19.50 $19.50 2,500
2019-08-30 $19.44 $19.72 $19.22 $19.46 $19.46 4,165
2019-08-29 $19.68 $19.69 $19.48 $19.48 $19.48 2,602
2019-08-28 $19.79 $19.88 $19.79 $19.86 $19.86 940
2019-08-27 $19.99 $19.99 $19.61 $19.61 $19.61 1,805
2019-08-26 $20.17 $20.17 $20.00 $20.08 $20.08 1,340
2019-08-23 $20.19 $20.19 $20.04 $20.04 $20.04 572
2019-08-22 $20.37 $20.37 $20.20 $20.37 $20.37 1,504
2019-08-21 $20.14 $20.14 $19.89 $19.94 $19.94 2,396
2019-08-20 $20.10 $20.10 $19.99 $20.08 $20.08 875
2019-08-19 $20.06 $20.06 $20.00 $20.00 $20.00 373
2019-08-16 $20.62 $20.62 $20.38 $20.38 $20.38 2,011
2019-08-15 $20.68 $20.68 $20.32 $20.32 $20.32 1,432
2019-08-14 $20.33 $20.50 $20.33 $20.50 $20.50 595
2019-08-13 $20.31 $20.70 $20.31 $20.56 $20.56 1,857
2019-08-12 $19.71 $20.74 $19.71 $20.28 $20.28 1,399
2019-08-09 $20.55 $20.96 $20.52 $20.92 $20.92 2,900
2019-08-08 $19.93 $20.07 $19.93 $20.05 $20.05 873
2019-08-07 $20.51 $20.51 $19.80 $19.80 $19.80 3,915
2019-08-06 $20.86 $20.86 $20.86 $20.86 $20.86 2,600
2019-08-05 $20.69 $21.00 $20.58 $20.82 $20.82 2,515
2019-08-02 $21.44 $21.44 $21.44 $21.44 $21.44 230
2019-08-01 $21.38 $21.44 $21.38 $21.44 $21.44 250
2019-07-31 $21.57 $21.57 $21.57 $21.57 $21.57 207
2019-07-30 $21.58 $21.79 $21.46 $21.52 $21.52 8,970
2019-07-29 $21.51 $21.52 $21.42 $21.46 $21.46 400
2019-07-26 $21.27 $21.27 $21.27 $21.27 $21.27 2,062
2019-07-25 $21.33 $21.33 $21.20 $21.30 $21.30 1,830
2019-07-24 $21.50 $21.51 $21.20 $21.40 $21.40 4,082
2019-07-23 $20.08 $20.98 $19.99 $20.98 $20.98 3,597
2019-07-22 $20.46 $20.50 $20.23 $20.23 $20.23 17,850
2019-07-19 $20.43 $20.44 $20.43 $20.44 $20.44 352
2019-07-18 $20.59 $20.66 $20.27 $20.27 $20.27 4,674
2019-07-17 $21.08 $21.08 $20.81 $20.86 $20.86 2,002
2019-07-16 $21.16 $21.37 $21.16 $21.37 $21.37 1,976
2019-07-15 $21.33 $21.34 $21.20 $21.34 $21.34 940
2019-07-12 $22.00 $22.02 $22.00 $22.02 $22.02 9,012
2019-07-11 $22.15 $22.15 $21.95 $21.95 $21.95 325
2019-07-10 $21.95 $22.25 $21.95 $22.25 $22.25 3,500
2019-07-09 $21.90 $21.90 $21.90 $21.90 $21.90 337
2019-07-08 $22.21 $22.30 $22.11 $22.19 $22.19 2,500
2019-07-05 $22.38 $22.40 $21.90 $21.90 $21.90 24,170
2019-07-03 $21.82 $22.43 $21.82 $22.40 $22.40 1,985
2019-07-02 $21.92 $22.10 $21.80 $22.10 $22.10 10,855
2019-07-01 $22.78 $22.80 $22.40 $22.40 $22.40 11,351
2019-06-28 $22.41 $22.41 $22.40 $22.40 $22.40 640
2019-06-27 $22.43 $22.86 $22.43 $22.78 $22.78 15,900
2019-06-26 $22.18 $22.18 $21.79 $21.80 $21.80 3,040
2019-06-25 $22.46 $22.55 $22.37 $22.47 $22.47 6,071
2019-06-24 $22.31 $22.50 $22.21 $22.37 $22.37 1,749
2019-06-21 $22.55 $22.55 $22.11 $22.30 $22.30 10,550
2019-06-20 $22.79 $22.79 $22.54 $22.54 $22.54 27,575
2019-06-19 $22.77 $22.77 $22.77 $22.77 $22.77 180
2019-06-18 $22.93 $22.94 $22.82 $22.89 $22.89 987
2019-06-17 $22.99 $23.10 $22.97 $22.97 $22.97 3,373
2019-06-14 $23.10 $23.10 $23.02 $23.02 $23.02 1,100
2019-06-13 $23.00 $23.10 $23.00 $23.10 $23.10 880
2019-06-12 $22.80 $22.90 $22.80 $22.86 $22.86 3,653
2019-06-11 $22.61 $22.67 $22.56 $22.60 $22.60 1,200
2019-06-10 $22.56 $22.66 $22.56 $22.66 $22.66 563
2019-06-07 $22.69 $22.78 $22.67 $22.74 $22.74 7,866
2019-06-06 $22.65 $22.76 $22.56 $22.71 $22.71 7,980
2019-06-05 $22.57 $22.57 $22.03 $22.03 $22.03 9,561
2019-06-04 $22.36 $22.63 $22.36 $22.63 $22.63 10,429
2019-06-03 $21.99 $22.17 $21.92 $22.08 $22.08 9,978
2019-05-31 $21.14 $21.75 $21.14 $21.75 $21.75 6,266
2019-05-30 $21.38 $21.38 $21.25 $21.25 $21.25 4,186
2019-05-29 $21.60 $21.60 $21.32 $21.32 $21.32 8,522
2019-05-28 $20.93 $21.22 $20.91 $21.22 $21.22 3,944
2019-05-24 $21.02 $21.08 $20.96 $21.08 $21.08 300
2019-05-23 $21.07 $21.07 $21.07 $21.07 $21.07 20
2019-05-22 $21.07 $21.07 $21.07 $21.07 $21.07 100
2019-05-21 $20.70 $21.30 $20.70 $21.28 $21.28 985
2019-05-20 $21.01 $21.01 $20.82 $20.82 $20.82 504
2019-05-17 $20.91 $20.91 $20.49 $20.66 $20.66 3,297
2019-05-16 $21.10 $21.10 $21.10 $21.10 $21.10 200
2019-05-15 $21.35 $21.51 $21.25 $21.38 $21.38 2,777
2019-05-14 $21.35 $21.60 $21.30 $21.55 $21.55 2,251
2019-05-13 $21.22 $21.35 $21.19 $21.34 $21.34 70,821
2019-05-10 $20.91 $21.30 $20.91 $21.19 $21.19 2,878
2019-05-09 $21.03 $21.34 $21.03 $21.25 $21.25 2,350
2019-05-08 $21.34 $21.34 $20.94 $20.97 $20.97 8,153
2019-05-07 $21.53 $21.71 $21.53 $21.71 $21.71 7,512
2019-05-06 $21.51 $21.60 $21.34 $21.47 $21.47 23,051
2019-05-03 $21.97 $21.97 $21.59 $21.59 $21.59 2,830
2019-05-02 $22.24 $22.24 $22.13 $22.13 $22.13 1,400
2019-05-01 $22.18 $22.18 $21.91 $22.04 $22.04 1,205
2019-04-30 $22.75 $22.75 $22.38 $22.38 $22.38 6,850
2019-04-29 $22.50 $22.50 $22.39 $22.44 $22.44 2,184
2019-04-26 $23.06 $23.06 $23.00 $23.00 $23.00 504
2019-04-25 $23.36 $23.36 $23.06 $23.26 $23.26 500
2019-04-24 $23.58 $23.60 $23.58 $23.60 $23.60 200
2019-04-23 $23.45 $23.48 $23.45 $23.48 $23.48 304
2019-04-22 $23.75 $23.84 $23.27 $23.27 $23.27 2,779
2019-04-18 $23.48 $23.70 $23.48 $23.70 $23.70 1,002
2019-04-17 $23.01 $23.12 $22.69 $22.69 $22.69 2,871
2019-04-16 $23.32 $23.32 $22.90 $23.15 $23.15 1,769
2019-04-15 $23.47 $23.47 $23.40 $23.40 $23.40 3,141
2019-04-12 $23.56 $23.56 $23.56 $23.56 $23.56 181
2019-04-11 $23.38 $23.38 $23.38 $23.38 $23.38 155
2019-04-10 $23.67 $23.74 $23.57 $23.66 $23.66 1,744
2019-04-09 $23.41 $23.60 $23.41 $23.60 $23.60 2,734
2019-04-08 $23.43 $23.43 $23.05 $23.11 $23.11 12,141
2019-04-05 $23.59 $23.59 $23.50 $23.50 $23.50 600
2019-04-04 $23.45 $23.58 $23.40 $23.50 $23.50 9,916
2019-04-03 $23.21 $23.21 $22.80 $22.80 $22.80 3,090
2019-04-02 $23.36 $23.36 $23.18 $23.35 $23.35 415
2019-04-01 $22.88 $23.40 $22.88 $23.29 $23.29 3,200
2019-03-29 $23.00 $23.09 $23.00 $23.02 $23.02 302
2019-03-28 $23.00 $23.23 $23.00 $23.23 $23.23 3,666
2019-03-27 $23.24 $23.24 $23.00 $23.00 $23.00 1,626
2019-03-26 $22.99 $23.22 $22.99 $23.10 $23.10 2,000
2019-03-25 $23.06 $23.10 $22.92 $22.99 $22.99 1,250
2019-03-22 $23.03 $23.16 $23.02 $23.14 $23.14 2,600
2019-03-21 $23.51 $23.51 $23.51 $23.51 $23.51 0
2019-03-20 $23.51 $23.51 $23.51 $23.51 $23.51 360
2019-03-19 $23.38 $23.47 $23.38 $23.47 $23.47 266
2019-03-18 $23.24 $23.75 $23.24 $23.65 $23.65 6,382
2019-03-15 $22.64 $23.11 $22.48 $23.07 $23.07 2,500
2019-03-14 $23.10 $23.10 $22.98 $22.98 $22.98 2,689
2019-03-13 $22.53 $22.63 $22.53 $22.59 $22.59 3,694
2019-03-12 $22.46 $22.69 $22.46 $22.62 $22.62 1,125
2019-03-11 $22.16 $22.65 $22.16 $22.48 $22.48 4,488
2019-03-08 $22.30 $22.34 $22.29 $22.30 $22.30 7,072
2019-03-07 $22.25 $22.27 $22.11 $22.18 $22.18 1,120
2019-03-06 $22.71 $22.71 $22.20 $22.20 $22.20 3,960
2019-03-05 $22.91 $22.91 $22.91 $22.91 $22.91 134
2019-03-04 $23.12 $23.25 $22.71 $22.71 $22.71 3,535
2019-03-01 $23.33 $23.33 $23.17 $23.17 $23.17 1,620
2019-02-28 $23.52 $23.62 $23.45 $23.52 $23.52 1,492
2019-02-27 $23.69 $23.89 $23.69 $23.89 $23.89 300
2019-02-26 $23.80 $23.80 $23.66 $23.70 $23.70 555
2019-02-25 $24.51 $24.58 $24.03 $24.03 $24.03 3,455
2019-02-22 $24.75 $24.75 $24.58 $24.58 $24.58 1,712
2019-02-21 $24.51 $24.51 $24.34 $24.34 $24.34 1,330
2019-02-20 $24.67 $24.93 $24.66 $24.77 $24.77 7,718
2019-02-19 $24.35 $24.64 $24.30 $24.64 $24.64 3,700
2019-02-15 $22.71 $24.28 $22.71 $24.19 $24.19 26,068
2019-02-14 $22.99 $22.99 $22.70 $22.77 $22.77 2,908
2019-02-13 $23.02 $23.13 $23.02 $23.07 $23.07 2,765
2019-02-12 $23.06 $23.36 $23.06 $23.26 $23.26 6,607
2019-02-11 $23.06 $23.06 $22.87 $22.92 $22.92 20,830
2019-02-08 $23.17 $23.33 $23.17 $23.23 $23.23 7,517
2019-02-07 $23.25 $23.25 $23.25 $23.25 $23.25 110
2019-02-06 $23.35 $23.48 $23.32 $23.45 $23.45 14,475
2019-02-05 $23.50 $23.51 $23.27 $23.37 $23.37 22,491
2019-02-04 $22.90 $23.50 $22.88 $23.36 $23.36 18,663
2019-02-01 $22.99 $23.07 $22.90 $22.90 $22.90 12,183
2019-01-31 $22.80 $23.33 $22.80 $23.07 $23.07 4,249
2019-01-30 $22.99 $22.99 $22.65 $22.76 $22.76 4,701
2019-01-29 $23.12 $23.12 $22.94 $23.12 $23.12 900
2019-01-28 $23.35 $23.35 $23.20 $23.30 $23.30 1,864
2019-01-25 $23.00 $23.00 $22.42 $22.62 $22.62 11,478
2019-01-24 $23.73 $23.73 $23.66 $23.69 $23.69 3,902
2019-01-23 $23.52 $23.60 $23.52 $23.57 $23.57 1,001
2019-01-22 $23.75 $23.75 $23.47 $23.57 $23.57 1,599
2019-01-18 $23.53 $23.80 $23.52 $23.76 $23.76 9,889
2019-01-17 $23.90 $23.90 $23.38 $23.43 $23.43 12,040
2019-01-16 $24.04 $24.04 $23.95 $23.99 $23.99 1,662
2019-01-15 $23.30 $24.10 $23.30 $24.10 $24.10 11,067
2019-01-14 $23.06 $23.22 $23.06 $23.22 $23.22 514
2019-01-11 $23.50 $23.50 $23.13 $23.17 $23.17 899
2019-01-10 $23.29 $23.29 $23.01 $23.11 $23.11 704
2019-01-09 $23.30 $23.50 $23.26 $23.30 $23.30 1,041
2019-01-08 $23.02 $23.28 $22.96 $23.26 $23.26 5,325
2019-01-07 $21.48 $22.94 $21.48 $22.93 $22.93 31,956
2019-01-04 $21.13 $21.42 $21.10 $21.33 $21.33 20,369
2019-01-03 $21.17 $21.17 $20.91 $20.95 $20.95 13,456
2019-01-02 $21.22 $21.40 $21.18 $21.32 $21.32 1,823
2018-12-31 $22.22 $22.22 $21.59 $21.65 $21.65 2,302
2018-12-28 $22.00 $22.35 $22.00 $22.29 $22.29 7,523
2018-12-27 $22.30 $22.30 $22.30 $22.30 $22.30 362
2018-12-26 $22.00 $22.53 $22.00 $22.31 $22.31 13,637
2018-12-24 $22.30 $22.50 $22.20 $22.20 $22.20 1,395
2018-12-21 $22.13 $22.25 $22.02 $22.20 $22.20 3,223
2018-12-20 $22.53 $22.53 $22.35 $22.35 $22.35 2,773
2018-12-19 $22.08 $23.06 $22.08 $22.36 $22.36 30,328
2018-12-18 $22.38 $22.38 $22.08 $22.08 $22.08 5,145
2018-12-17 $22.91 $22.94 $22.46 $22.46 $22.46 7,344
2018-12-14 $23.02 $23.02 $22.91 $22.96 $22.96 2,483
2018-12-13 $22.99 $23.22 $22.50 $23.07 $23.07 5,627
2018-12-12 $23.09 $23.18 $23.02 $23.02 $23.02 5,672
2018-12-11 $23.26 $23.34 $23.20 $23.22 $23.22 7,949
2018-12-10 $23.13 $23.13 $22.90 $22.99 $22.99 1,620
2018-12-07 $22.81 $23.78 $22.81 $23.30 $23.30 1,174
2018-12-06 $22.71 $22.83 $22.71 $22.83 $22.83 909
2018-12-04 $23.25 $23.34 $23.00 $23.02 $23.02 2,233
2018-12-03 $23.50 $23.65 $23.36 $23.44 $23.44 1,567
2018-11-30 $23.21 $23.31 $23.21 $23.31 $23.31 1,346
2018-11-29 $23.70 $23.70 $23.31 $23.38 $23.38 1,946
2018-11-28 $22.62 $23.20 $22.31 $23.18 $23.18 6,774
2018-11-27 $22.32 $22.35 $22.22 $22.22 $22.22 1,697
2018-11-26 $22.42 $22.47 $22.36 $22.47 $22.47 858
2018-11-23 $22.44 $22.44 $22.37 $22.42 $22.42 700
2018-11-21 $23.00 $23.06 $22.83 $23.00 $23.00 2,142
2018-11-20 $22.51 $22.51 $22.28 $22.33 $22.33 2,108
2018-11-19 $22.86 $23.23 $22.85 $23.23 $23.23 3,597
2018-11-16 $24.25 $24.50 $22.90 $22.90 $22.90 1,610
2018-11-15 $23.19 $23.36 $22.76 $22.91 $22.91 6,895
2018-11-14 $22.82 $23.01 $22.82 $22.92 $22.92 8,988
2018-11-13 $23.05 $23.21 $22.78 $22.82 $22.82 8,600
2018-11-12 $23.23 $23.49 $23.14 $23.40 $23.40 2,397
2018-11-09 $23.15 $23.18 $22.89 $23.18 $23.18 4,734
2018-11-08 $23.51 $23.58 $23.19 $23.26 $23.26 2,861
2018-11-07 $23.78 $23.78 $23.57 $23.64 $23.64 10,249
2018-11-06 $23.80 $23.82 $23.50 $23.68 $23.68 25,036
2018-11-05 $24.44 $24.44 $23.86 $23.93 $23.93 17,169
2018-11-02 $24.55 $24.59 $24.42 $24.58 $24.58 27,887
2018-11-01 $23.94 $24.68 $23.94 $24.00 $24.00 9,880
2018-10-31 $24.03 $24.15 $23.88 $23.88 $23.88 2,883
2018-10-30 $24.34 $24.39 $24.03 $24.38 $24.38 5,127
2018-10-29 $25.21 $25.21 $24.59 $24.62 $24.62 35,691
2018-10-26 $25.46 $25.65 $25.11 $25.17 $25.17 9,651
2018-10-25 $25.61 $26.04 $25.40 $25.44 $25.44 16,183
2018-10-24 $25.81 $26.17 $25.59 $25.65 $25.65 25,714
2018-10-23 $25.20 $25.40 $25.18 $25.31 $25.31 16,273
2018-10-22 $25.41 $25.41 $25.23 $25.33 $25.33 29,433
2018-10-19 $25.31 $25.50 $25.31 $25.45 $25.45 5,989
2018-10-18 $25.11 $25.52 $25.08 $25.29 $25.29 16,648
2018-10-17 $24.62 $25.16 $24.62 $25.10 $25.10 36,639
2018-10-16 $24.44 $24.44 $24.10 $24.21 $24.21 21,632
2018-10-15 $24.22 $24.69 $24.21 $24.45 $24.45 15,398
2018-10-12 $23.88 $24.16 $23.68 $23.90 $23.90 9,291
2018-10-11 $23.34 $23.66 $23.31 $23.42 $23.42 14,371
2018-10-10 $23.62 $23.62 $22.75 $23.11 $23.11 13,111
2018-10-09 $23.44 $23.51 $23.30 $23.47 $23.47 30,435
2018-10-08 $23.27 $23.54 $23.00 $23.38 $23.38 28,436
2018-10-05 $22.35 $22.84 $22.35 $22.75 $22.75 21,402
2018-10-04 $21.80 $22.21 $21.68 $22.12 $22.12 15,525
2018-10-03 $22.14 $22.14 $21.56 $21.92 $21.92 12,779
2018-10-02 $21.19 $21.92 $21.19 $21.66 $21.66 28,689
2018-10-01 $19.83 $20.90 $19.83 $20.51 $20.51 12,474
2018-09-28 $19.56 $19.70 $19.43 $19.56 $19.56 4,053
2018-09-27 $19.00 $19.09 $18.96 $19.09 $19.09 1,214
2018-09-26 $19.48 $19.48 $19.00 $19.07 $19.07 13,571
2018-09-25 $19.74 $19.92 $19.60 $19.64 $19.64 2,365
2018-09-24 $20.27 $20.27 $19.58 $19.76 $19.76 10,899
2018-09-21 $20.91 $21.00 $20.60 $20.77 $20.77 11,665
2018-09-20 $20.70 $20.83 $20.57 $20.57 $20.57 758
2018-09-19 $20.68 $20.93 $20.67 $20.76 $20.76 2,772
2018-09-18 $20.54 $20.54 $20.13 $20.38 $20.38 6,904
2018-09-17 $21.03 $21.10 $20.51 $20.61 $20.61 8,211
2018-09-14 $21.78 $21.80 $21.10 $21.15 $21.15 8,351
2018-09-13 $22.25 $22.52 $22.21 $22.30 $22.30 28,109
2018-09-12 $21.53 $22.25 $21.53 $22.15 $22.15 7,059
2018-09-11 $21.29 $21.36 $21.21 $21.24 $21.24 8,521
2018-09-10 $20.92 $21.45 $20.92 $21.36 $21.36 35,557
2018-09-07 $20.78 $20.90 $20.72 $20.83 $20.83 24,319
2018-09-06 $20.41 $20.42 $20.32 $20.42 $20.42 22,219
2018-09-05 $20.43 $20.79 $20.43 $20.63 $20.63 45,397
2018-09-04 $19.90 $20.14 $19.89 $20.10 $20.10 2,355
2018-08-31 $20.10 $20.22 $19.81 $19.98 $19.98 1,371
2018-08-30 $19.55 $20.00 $19.55 $19.76 $19.76 5,025
2018-08-29 $19.22 $19.56 $19.22 $19.50 $19.50 1,935
2018-08-28 $19.26 $19.50 $19.23 $19.50 $19.50 985
2018-08-27 $19.18 $19.84 $19.18 $19.79 $19.79 4,930
2018-08-24 $19.05 $19.64 $18.80 $19.16 $19.16 10,680
2018-08-23 $18.72 $19.05 $18.72 $18.80 $18.80 3,445
2018-08-22 $18.69 $19.08 $18.50 $19.08 $19.08 15,685
2018-08-21 $19.00 $19.05 $18.84 $19.03 $19.03 10,084
2018-08-20 $18.89 $18.89 $18.53 $18.84 $18.84 9,121
2018-08-17 $19.10 $19.10 $18.91 $19.01 $19.01 16,513
2018-08-16 $19.40 $19.50 $19.23 $19.23 $19.23 2,578
2018-08-15 $19.21 $19.53 $19.11 $19.14 $19.14 5,816
2018-08-14 $19.51 $19.69 $19.31 $19.31 $19.31 4,399
2018-08-13 $19.65 $19.65 $19.12 $19.23 $19.23 17,860
2018-08-10 $20.46 $20.46 $19.60 $19.82 $19.82 9,776
2018-08-09 $20.59 $20.88 $20.44 $20.44 $20.44 1,281
2018-08-08 $20.55 $20.61 $20.23 $20.44 $20.44 5,903
2018-08-07 $20.85 $20.87 $20.61 $20.65 $20.65 11,523
2018-08-06 $20.43 $21.02 $20.43 $20.90 $20.90 6,292
2018-08-03 $20.32 $20.90 $20.32 $20.53 $20.53 22,876
2018-08-02 $20.24 $20.34 $19.93 $20.03 $20.03 47,594
2018-08-01 $19.72 $20.07 $19.52 $19.97 $19.97 21,477
2018-07-31 $20.35 $20.35 $19.75 $19.85 $19.85 15,103
2018-07-30 $20.69 $20.73 $20.45 $20.57 $20.57 7,711
2018-07-27 $20.59 $20.67 $20.54 $20.67 $20.67 16,495
2018-07-26 $20.76 $21.01 $20.47 $21.01 $21.01 7,878
2018-07-25 $21.16 $21.32 $21.16 $21.32 $21.32 11,685
2018-07-24 $21.29 $21.45 $21.29 $21.45 $21.45 2,692
2018-07-23 $21.19 $21.21 $21.00 $21.10 $21.10 3,094
2018-07-20 $20.84 $21.40 $20.84 $21.20 $21.20 4,022
2018-07-19 $20.90 $21.10 $20.77 $20.84 $20.84 9,641
2018-07-18 $21.10 $21.19 $21.10 $21.16 $21.16 6,251
2018-07-17 $21.02 $21.27 $20.94 $21.19 $21.19 9,708
2018-07-16 $21.00 $21.72 $21.00 $21.32 $21.32 2,104
2018-07-13 $21.06 $21.06 $20.69 $20.69 $20.69 6,720
2018-07-12 $21.24 $21.24 $20.82 $21.12 $21.12 3,980
2018-07-11 $21.67 $21.69 $21.50 $21.51 $21.51 5,420
2018-07-10 $21.80 $21.91 $21.75 $21.88 $21.88 16,599
2018-07-09 $22.18 $22.18 $21.79 $21.80 $21.80 20,935
2018-07-06 $22.00 $22.16 $21.86 $22.13 $22.13 35,967
2018-07-05 $21.75 $22.00 $21.64 $21.93 $21.93 4,029
2018-07-03 $22.07 $22.07 $21.58 $21.77 $21.77 5,891
2018-07-02 $23.04 $23.12 $22.04 $22.18 $22.18 11,424
2018-06-29 $23.26 $23.31 $23.24 $23.31 $23.31 575
2018-06-28 $23.52 $23.83 $23.52 $23.58 $23.58 4,071
2018-06-27 $23.90 $23.90 $23.20 $23.27 $23.27 6,311
2018-06-26 $24.08 $24.53 $24.02 $24.06 $24.06 6,004
2018-06-25 $23.91 $23.97 $23.85 $23.85 $23.85 1,983
2018-06-22 $23.87 $24.21 $23.87 $23.97 $23.97 11,567
2018-06-21 $23.72 $23.83 $23.64 $23.64 $23.64 11,297
2018-06-20 $23.67 $24.09 $23.55 $23.55 $23.55 35,570
2018-06-19 $23.33 $23.62 $23.18 $23.54 $23.54 9,668
2018-06-18 $23.96 $23.97 $23.66 $23.75 $23.75 14,303
2018-06-15 $24.09 $24.09 $23.84 $23.89 $23.89 5,553
2018-06-14 $24.55 $24.71 $24.32 $24.36 $24.36 3,239
2018-06-13 $24.70 $24.79 $24.60 $24.79 $24.79 1,307
2018-06-12 $24.58 $24.75 $24.35 $24.54 $24.54 3,699
2018-06-11 $24.38 $24.98 $24.38 $24.68 $24.68 19,555
2018-06-08 $23.65 $24.35 $23.50 $24.35 $24.35 9,490
2018-06-07 $23.76 $23.76 $23.06 $23.23 $23.23 17,734
2018-06-06 $24.08 $24.29 $24.07 $24.19 $24.19 32,248
2018-06-05 $23.86 $23.98 $23.50 $23.76 $23.76 195,626
2018-06-04 $24.69 $24.69 $23.34 $23.34 $23.34 60,105
2018-06-01 $25.77 $25.90 $24.77 $24.84 $24.84 36,607
2018-05-31 $25.30 $25.65 $25.29 $25.57 $25.57 40,661
2018-05-30 $24.70 $25.05 $24.70 $24.92 $24.92 9,579
2018-05-29 $24.69 $24.99 $24.69 $24.70 $24.70 9,114
2018-05-25 $24.80 $24.80 $24.31 $24.69 $24.69 6,276
2018-05-24 $24.38 $25.11 $24.31 $24.45 $24.45 56,858
2018-05-23 $24.40 $24.73 $24.40 $24.44 $24.44 27,162
2018-05-22 $24.16 $24.41 $23.91 $24.08 $24.08 18,516
2018-05-21 $23.00 $24.20 $23.00 $23.95 $23.95 67,064
2018-05-18 $22.80 $23.08 $22.65 $23.00 $23.00 47,756
2018-05-17 $22.67 $23.12 $22.60 $22.73 $22.73 26,547
2018-05-16 $22.55 $22.82 $22.51 $22.75 $22.75 11,453
2018-05-15 $22.04 $23.48 $22.04 $22.56 $22.56 22,923
2018-05-14 $21.75 $22.00 $21.75 $22.00 $22.00 3,306
2018-05-11 $21.91 $22.00 $21.87 $21.88 $21.88 4,596
2018-05-10 $21.97 $22.06 $21.79 $21.89 $21.89 10,849
2018-05-09 $22.41 $22.41 $22.02 $22.23 $22.23 12,110
2018-05-08 $22.31 $22.75 $22.28 $22.69 $22.69 7,414
2018-05-07 $22.65 $22.65 $22.16 $22.25 $22.25 16,698
2018-05-04 $22.99 $23.02 $22.58 $22.65 $22.65 12,353
2018-05-03 $22.92 $23.18 $22.90 $23.16 $23.16 26,051
2018-05-02 $22.63 $23.33 $22.50 $22.92 $22.92 13,446
2018-05-01 $23.00 $23.12 $22.68 $23.01 $23.01 79,367
2018-04-30 $22.59 $23.14 $22.59 $22.95 $22.95 6,236
2018-04-27 $22.12 $22.95 $21.87 $22.95 $22.95 23,996
2018-04-26 $21.85 $22.47 $21.69 $22.41 $22.41 41,266
2018-04-25 $21.85 $21.90 $21.38 $21.72 $21.72 32,107
2018-04-24 $22.12 $22.27 $21.90 $22.23 $22.23 37,577
2018-04-23 $23.43 $23.43 $22.26 $22.31 $22.31 35,129
2018-04-20 $23.24 $23.71 $23.17 $23.43 $23.43 89,125
2018-04-19 $23.36 $23.60 $23.36 $23.58 $23.58 15,495
2018-04-18 $23.23 $23.50 $23.23 $23.39 $23.39 44,911
2018-04-17 $23.82 $23.82 $23.23 $23.24 $23.24 16,282
2018-04-16 $24.30 $24.55 $23.96 $23.99 $23.99 33,161
2018-04-13 $24.04 $24.43 $24.04 $24.17 $24.17 157,680
2018-04-12 $24.06 $24.21 $23.97 $24.03 $24.03 141,567
2018-04-11 $23.92 $24.47 $23.90 $24.05 $24.05 190,115
2018-04-10 $24.00 $24.27 $23.79 $24.08 $24.08 148,984
2018-04-09 $24.64 $24.80 $24.55 $24.63 $24.63 50,564
2018-04-06 $24.57 $24.80 $24.50 $24.56 $24.56 110,116
2018-04-05 $24.55 $24.73 $24.53 $24.69 $24.69 123,545
2018-04-04 $24.67 $24.81 $24.33 $24.40 $24.40 286,874
2018-04-03 $24.76 $25.00 $24.40 $24.91 $24.91 36,332
2018-04-02 $24.83 $25.08 $24.68 $24.92 $24.92 62,452
2018-03-29 $24.36 $24.69 $24.32 $24.64 $24.64 36,782
2018-03-28 $24.56 $24.79 $24.29 $24.32 $24.32 76,566
2018-03-27 $24.83 $25.15 $24.72 $25.05 $25.05 69,660
2018-03-26 $25.25 $25.60 $24.84 $24.96 $24.96 41,228
2018-03-23 $25.28 $25.33 $25.02 $25.16 $25.16 47,857
2018-03-22 $25.42 $25.70 $25.30 $25.58 $25.58 61,171
2018-03-21 $25.59 $25.77 $25.32 $25.44 $25.44 35,535
2018-03-20 $25.44 $25.69 $25.15 $25.17 $25.17 39,139
2018-03-19 $24.73 $25.93 $24.67 $25.77 $25.77 193,434
2018-03-16 $25.47 $25.50 $25.30 $25.45 $25.45 42,326
2018-03-15 $25.45 $25.70 $25.18 $25.58 $25.58 35,435
2018-03-14 $25.32 $25.73 $25.32 $25.63 $25.63 82,465
2018-03-13 $25.79 $25.83 $25.13 $25.32 $25.32 208,077
2018-03-12 $25.70 $26.07 $25.70 $26.04 $26.04 54,917
2018-03-09 $25.95 $26.03 $25.65 $26.00 $26.00 83,716
2018-03-08 $26.10 $26.14 $25.75 $26.06 $26.06 71,804
2018-03-07 $26.44 $26.57 $25.61 $25.87 $25.87 343,971
2018-03-06 $27.37 $27.51 $27.10 $27.19 $27.19 44,065
2018-03-05 $27.28 $27.51 $27.00 $27.39 $27.39 59,151
2018-03-02 $27.83 $27.98 $26.90 $27.20 $27.20 147,427
2018-03-01 $27.48 $27.78 $27.30 $27.62 $27.62 160,527
2018-02-28 $26.75 $27.29 $26.58 $26.97 $26.97 153,647
2018-02-27 $26.57 $26.57 $25.76 $25.80 $25.80 178,943
2018-02-26 $27.05 $27.31 $26.88 $27.12 $27.12 51,579
2018-02-23 $27.27 $27.54 $27.14 $27.28 $27.28 61,772
2018-02-22 $27.12 $27.54 $26.97 $27.35 $27.35 58,655
2018-02-21 $26.73 $26.92 $26.71 $26.81 $26.81 15,002
2018-02-20 $26.83 $27.04 $26.70 $26.72 $26.72 40,856
2018-02-16 $26.90 $26.94 $26.61 $26.79 $26.79 88,260
2018-02-15 $27.10 $27.47 $27.00 $27.29 $27.29 87,434
2018-02-14 $27.10 $27.24 $26.85 $26.97 $26.97 71,112
2018-02-13 $27.00 $27.38 $26.85 $27.08 $27.08 92,746
2018-02-12 $27.72 $27.74 $27.24 $27.54 $27.54 82,481
2018-02-09 $27.45 $27.92 $27.22 $27.59 $27.59 61,140
2018-02-08 $28.17 $28.20 $27.30 $27.40 $27.40 96,234
2018-02-07 $28.13 $28.38 $28.02 $28.23 $28.23 58,350
2018-02-06 $27.95 $28.43 $27.66 $27.89 $27.89 155,517
2018-02-05 $26.95 $28.12 $26.88 $27.88 $27.88 171,113
2018-02-02 $27.26 $27.53 $27.06 $27.46 $27.46 143,369
2018-02-01 $26.72 $27.05 $26.68 $26.96 $26.96 115,494
2018-01-31 $27.44 $27.52 $26.45 $26.58 $26.58 150,886
2018-01-30 $27.63 $27.72 $27.12 $27.68 $27.68 87,008
2018-01-29 $27.36 $27.62 $27.12 $27.55 $27.55 101,328
2018-01-26 $26.57 $27.05 $26.57 $26.92 $26.92 70,224
2018-01-25 $26.85 $26.85 $26.22 $26.74 $26.74 137,309
2018-01-24 $26.33 $26.56 $26.21 $26.44 $26.44 95,244
2018-01-23 $26.52 $26.55 $26.29 $26.40 $26.40 211,127
2018-01-22 $26.70 $27.10 $26.40 $26.52 $26.52 156,635
2018-01-19 $26.15 $27.03 $26.14 $26.66 $26.66 149,688
2018-01-18 $26.85 $26.87 $26.12 $26.38 $26.38 345,850
2018-01-17 $27.43 $27.43 $26.86 $27.13 $27.13 362,487
2018-01-16 $28.06 $28.15 $27.32 $27.38 $27.38 295,421
2018-01-12 $28.28 $28.88 $28.23 $28.84 $28.84 178,517
2018-01-11 $28.88 $29.10 $28.59 $28.74 $28.74 143,256
2018-01-10 $29.59 $30.00 $29.56 $29.71 $29.71 29,333
2018-01-09 $29.42 $30.06 $29.31 $30.02 $30.02 142,894
2018-01-08 $29.81 $30.19 $29.65 $30.02 $30.02 127,526
2018-01-05 $31.08 $31.13 $30.55 $30.80 $30.80 60,387
2018-01-04 $30.93 $31.34 $30.75 $31.02 $31.02 79,692
2018-01-03 $31.23 $31.40 $31.18 $31.37 $31.37 62,316
2018-01-02 $30.90 $31.36 $30.90 $31.35 $31.35 118,330
2017-12-29 $30.56 $30.97 $30.55 $30.88 $30.88 93,086
2017-12-28 $30.41 $30.67 $30.40 $30.61 $30.61 37,621
2017-12-27 $30.25 $30.42 $30.25 $30.35 $30.35 48,319
2017-12-26 $29.73 $29.98 $29.60 $29.85 $29.85 17,837
2017-12-22 $29.76 $30.11 $29.43 $29.76 $29.76 118,913
2017-12-21 $29.31 $30.14 $29.27 $30.09 $30.09 122,106
2017-12-20 $29.61 $29.64 $29.10 $29.53 $29.53 57,606
2017-12-19 $28.99 $29.26 $28.25 $29.06 $29.06 134,307
2017-12-18 $27.82 $27.92 $27.68 $27.80 $27.80 87,903
2017-12-15 $27.80 $27.88 $27.50 $27.52 $27.52 96,757
2017-12-14 $28.04 $28.16 $27.79 $27.83 $27.83 78,545
2017-12-13 $27.93 $28.09 $27.75 $27.98 $27.98 158,642
2017-12-12 $28.00 $28.04 $27.58 $28.00 $28.00 166,028
2017-12-11 $28.50 $28.50 $28.09 $28.12 $28.12 104,255
2017-12-08 $28.71 $28.75 $28.24 $28.48 $28.48 104,996
2017-12-07 $29.20 $29.25 $28.74 $29.08 $29.08 168,792
2017-12-06 $30.10 $30.10 $29.32 $29.37 $29.37 354,553
2017-12-05 $30.81 $30.90 $30.30 $30.30 $30.30 89,499
2017-12-04 $30.67 $30.92 $30.42 $30.70 $30.70 70,635
2017-12-01 $30.98 $31.12 $30.57 $30.64 $30.64 130,818
2017-11-30 $31.04 $31.33 $30.75 $30.85 $30.85 193,739
2017-11-29 $30.87 $31.16 $30.69 $30.75 $30.75 27,639
2017-11-28 $31.06 $31.06 $30.67 $30.86 $30.86 103,133
2017-11-27 $31.56 $31.59 $31.32 $31.47 $31.47 59,278
2017-11-24 $31.55 $31.76 $31.52 $31.68 $31.68 37,969
2017-11-22 $30.70 $31.35 $30.70 $31.21 $31.21 53,506
2017-11-21 $30.43 $30.66 $30.28 $30.39 $30.39 38,717
2017-11-20 $30.77 $30.82 $30.40 $30.51 $30.51 155,916
2017-11-17 $31.48 $31.65 $31.34 $31.36 $31.36 71,220
2017-11-16 $30.88 $31.28 $30.80 $31.25 $31.25 107,261
2017-11-15 $30.77 $30.90 $30.58 $30.88 $30.88 62,554
2017-11-14 $30.98 $30.99 $30.53 $30.89 $30.89 118,586
2017-11-13 $30.76 $31.00 $30.67 $30.92 $30.92 227,063
2017-11-10 $30.42 $30.56 $30.35 $30.47 $30.47 254,983
2017-11-09 $30.26 $30.47 $30.15 $30.27 $30.27 94,066
2017-11-08 $29.99 $30.25 $29.94 $30.06 $30.06 38,543
2017-11-07 $29.51 $30.00 $29.45 $29.85 $29.85 36,228
2017-11-06 $28.94 $29.50 $28.82 $29.50 $29.50 33,642
2017-11-03 $29.64 $29.83 $29.12 $29.17 $29.17 55,156
2017-11-02 $28.89 $29.00 $28.65 $28.76 $28.76 104,881
2017-11-01 $29.90 $30.20 $29.67 $29.81 $29.81 59,240
2017-10-31 $29.94 $30.08 $29.67 $30.05 $30.05 73,766
2017-10-30 $29.93 $30.16 $29.81 $29.95 $29.95 97,138
2017-10-27 $28.78 $29.90 $28.75 $29.63 $29.63 152,615
2017-10-26 $28.36 $28.72 $28.36 $28.56 $28.56 28,983
2017-10-25 $28.95 $29.06 $28.66 $28.75 $28.75 36,853
2017-10-24 $28.35 $28.95 $28.35 $28.84 $28.84 76,133
2017-10-23 $28.18 $28.29 $27.94 $28.03 $28.03 49,586
2017-10-20 $28.57 $28.57 $28.08 $28.28 $28.28 57,471
2017-10-19 $28.53 $29.06 $28.53 $28.63 $28.63 56,987
2017-10-18 $28.58 $28.75 $28.44 $28.44 $28.44 25,392
2017-10-17 $28.67 $28.67 $28.29 $28.41 $28.41 36,172
2017-10-16 $28.61 $28.82 $28.54 $28.70 $28.70 38,323
2017-10-13 $28.88 $29.28 $28.57 $29.12 $29.12 43,514
2017-10-12 $28.41 $28.99 $28.24 $28.99 $28.99 70,412
2017-10-11 $29.00 $29.05 $28.76 $28.90 $28.90 44,069
2017-10-10 $28.67 $28.89 $28.64 $28.70 $28.70 82,177
2017-10-09 $28.24 $28.44 $27.95 $28.40 $28.40 62,755
2017-10-06 $28.37 $28.37 $27.93 $28.30 $28.30 149,852
2017-10-05 $29.10 $29.58 $28.95 $29.22 $29.22 108,709
2017-10-04 $28.77 $29.08 $28.73 $28.81 $28.81 78,940
2017-10-03 $28.92 $29.04 $28.33 $28.52 $28.52 52,314
2017-10-02 $28.50 $29.31 $28.25 $29.05 $29.05 125,280
2017-09-29 $27.98 $28.64 $27.75 $28.61 $28.61 110,340
2017-09-28 $28.02 $28.28 $27.87 $28.20 $28.20 122,935
2017-09-27 $27.78 $28.05 $27.72 $27.90 $27.90 79,049
2017-09-26 $28.35 $28.35 $27.88 $28.20 $28.20 153,261
2017-09-25 $29.62 $29.67 $28.91 $29.19 $29.19 66,801
2017-09-22 $30.05 $30.10 $29.67 $29.81 $29.81 46,073
2017-09-21 $29.87 $30.09 $29.72 $30.05 $30.05 21,645
2017-09-20 $29.43 $30.04 $29.36 $29.80 $29.80 40,073
2017-09-19 $30.19 $30.21 $29.06 $29.28 $29.28 169,540
2017-09-18 $30.48 $30.64 $29.76 $30.33 $30.33 96,123
2017-09-15 $30.19 $31.01 $30.19 $30.82 $30.82 76,828
2017-09-14 $29.95 $30.30 $29.86 $30.14 $30.14 62,305
2017-09-13 $30.06 $30.22 $30.01 $30.17 $30.17 64,568
2017-09-12 $30.18 $30.33 $29.39 $29.60 $29.60 99,477
2017-09-11 $29.63 $30.32 $29.60 $30.16 $30.16 128,902
2017-09-08 $29.70 $30.10 $29.54 $29.64 $29.64 40,190
2017-09-07 $29.64 $29.92 $29.41 $29.72 $29.72 47,794
2017-09-06 $29.74 $30.21 $29.73 $30.08 $30.08 38,684
2017-09-05 $29.01 $29.69 $29.01 $29.58 $29.58 70,575
2017-09-01 $29.83 $30.00 $28.84 $28.90 $28.90 99,360
2017-08-31 $30.04 $30.51 $29.76 $30.13 $30.13 121,228
2017-08-30 $29.09 $29.39 $28.77 $29.26 $29.26 57,836
2017-08-29 $29.96 $30.23 $28.84 $29.16 $29.16 120,164
2017-08-28 $29.73 $30.30 $29.65 $30.24 $30.24 68,099
2017-08-25 $29.36 $29.64 $29.32 $29.63 $29.63 54,954
2017-08-24 $29.11 $29.60 $28.81 $29.54 $29.54 114,063
2017-08-23 $28.16 $28.84 $28.04 $28.78 $28.78 69,707
2017-08-22 $27.95 $28.39 $27.80 $28.30 $28.30 58,361
2017-08-21 $28.57 $28.60 $28.18 $28.34 $28.34 209,480
2017-08-18 $28.03 $28.32 $27.60 $28.19 $28.19 98,085
2017-08-17 $27.43 $27.97 $26.95 $27.93 $27.93 110,662
2017-08-16 $27.38 $27.45 $26.92 $26.97 $26.97 92,612
2017-08-15 $28.02 $28.12 $27.44 $27.55 $27.55 58,814
2017-08-14 $27.58 $28.52 $27.50 $28.47 $28.47 100,470
2017-08-11 $27.45 $28.01 $27.37 $27.95 $27.95 130,065
2017-08-10 $28.43 $28.49 $27.60 $27.60 $27.60 187,295
2017-08-09 $28.80 $28.86 $28.54 $28.67 $28.67 91,865
2017-08-08 $29.51 $29.51 $28.88 $28.93 $28.93 141,603
2017-08-07 $29.49 $29.50 $29.11 $29.36 $29.36 153,556
2017-08-04 $30.26 $30.28 $29.65 $29.92 $29.92 98,740
2017-08-03 $31.19 $31.19 $29.50 $30.56 $30.56 244,170
2017-08-02 $31.62 $31.76 $31.28 $31.64 $31.64 122,522
2017-08-01 $30.26 $30.28 $29.65 $29.92 $29.92 98,740
2017-07-31 $31.50 $31.82 $31.17 $31.77 $31.77 305,561
2017-07-28 $30.38 $30.68 $30.21 $30.42 $30.42 142,876
2017-07-27 $30.90 $30.97 $30.32 $30.66 $30.66 224,066
2017-07-26 $29.22 $30.26 $29.11 $30.00 $30.00 263,038
2017-07-25 $30.20 $30.20 $29.21 $29.29 $29.29 324,892
2017-07-24 $30.51 $30.66 $30.20 $30.50 $30.50 450,007
2017-07-21 $30.67 $31.13 $30.19 $30.46 $30.46 107,197
2017-07-20 $30.66 $30.78 $30.34 $30.52 $30.52 76,502
2017-07-19 $30.08 $30.92 $30.08 $30.81 $30.81 143,877
2017-07-18 $29.86 $29.93 $29.33 $29.89 $29.89 66,507
2017-07-17 $29.92 $30.08 $29.31 $29.82 $29.82 150,781
2017-07-14 $29.60 $30.19 $29.50 $30.14 $30.14 131,907
2017-07-13 $29.28 $29.88 $29.13 $29.61 $29.61 194,057
2017-07-12 $28.21 $28.42 $27.75 $28.36 $28.36 121,676
2017-07-11 $27.99 $28.29 $27.63 $28.25 $28.25 113,927
2017-07-10 $29.76 $29.93 $28.35 $28.48 $28.48 135,513
2017-07-07 $29.10 $30.19 $28.65 $29.82 $29.82 172,306
2017-07-06 $29.05 $29.24 $28.43 $29.08 $29.08 77,164
2017-07-05 $29.12 $29.26 $28.28 $28.76 $28.76 104,651
2017-07-03 $28.59 $29.43 $28.46 $29.37 $29.37 73,233
2017-06-30 $28.75 $29.44 $28.66 $29.03 $29.03 205,324
2017-06-29 $26.64 $28.48 $26.50 $28.44 $28.44 241,858
2017-06-28 $26.97 $26.97 $26.50 $26.55 $26.55 59,518
2017-06-27 $26.84 $27.00 $26.60 $26.95 $26.95 49,474
2017-06-26 $27.04 $27.04 $26.68 $26.77 $26.77 91,153
2017-06-23 $27.12 $27.71 $27.08 $27.71 $27.71 76,933
2017-06-22 $27.52 $27.71 $27.18 $27.20 $27.20 69,257
2017-06-21 $28.81 $28.81 $27.67 $27.71 $27.71 163,001
2017-06-20 $28.88 $29.15 $28.42 $29.10 $29.10 62,551
2017-06-19 $28.58 $28.98 $28.43 $28.95 $28.95 51,178
2017-06-16 $28.60 $28.65 $28.31 $28.64 $28.64 80,714
2017-06-15 $28.92 $29.02 $28.72 $28.89 $28.89 45,499
2017-06-14 $28.86 $29.42 $28.57 $29.13 $29.13 179,222
2017-06-13 $29.65 $29.92 $29.44 $29.47 $29.47 50,251
2017-06-12 $31.00 $31.00 $29.93 $30.01 $30.01 40,283
2017-06-09 $30.78 $30.95 $30.55 $30.67 $30.67 51,746
2017-06-08 $30.27 $31.07 $30.22 $31.06 $31.06 50,377
2017-06-07 $30.32 $30.50 $29.25 $30.43 $30.43 70,742
2017-06-06 $29.53 $30.46 $29.28 $30.03 $30.03 76,892
2017-06-05 $29.85 $30.56 $29.54 $29.58 $29.58 69,426
2017-06-02 $30.66 $30.76 $29.08 $29.26 $29.26 177,908
2017-06-01 $31.54 $31.54 $30.46 $30.50 $30.50 129,502
2017-05-31 $32.27 $32.38 $31.79 $32.11 $32.11 63,215
2017-05-30 $32.11 $32.70 $31.75 $32.35 $32.35 118,827
2017-05-26 $32.75 $33.04 $32.41 $32.43 $32.43 87,184
2017-05-25 $33.85 $34.12 $33.62 $33.96 $33.96 90,346
2017-05-24 $33.50 $34.20 $33.32 $33.92 $33.92 175,415
2017-05-23 $35.64 $35.67 $34.30 $34.52 $34.52 89,989
2017-05-22 $36.04 $36.17 $35.80 $35.90 $35.90 76,563
2017-05-19 $35.46 $35.93 $35.29 $35.78 $35.78 56,358
2017-05-18 $34.24 $35.15 $34.14 $34.73 $34.73 62,951
2017-05-17 $35.19 $35.57 $34.53 $35.52 $35.52 149,798
2017-05-16 $34.42 $34.88 $34.32 $34.88 $34.88 14,223
2017-05-15 $34.48 $34.50 $33.80 $33.82 $33.82 11,313
2017-05-12 $34.08 $34.08 $33.52 $33.63 $33.63 6,350
2017-05-11 $34.02 $34.15 $33.85 $33.97 $33.97 25,562
2017-05-10 $33.87 $34.63 $33.84 $34.53 $34.53 98,006
2017-05-09 $33.74 $33.85 $33.35 $33.63 $33.63 21,586
2017-05-08 $33.15 $33.57 $33.15 $33.42 $33.42 35,674
2017-05-05 $33.76 $33.76 $33.00 $33.33 $33.33 49,391
2017-05-04 $33.22 $33.46 $33.09 $33.33 $33.33 37,767
2017-05-03 $34.41 $34.41 $33.80 $34.29 $34.29 44,563
2017-05-02 $34.93 $35.20 $34.27 $34.47 $34.47 62,150
2017-05-01 $35.42 $35.42 $34.70 $35.21 $35.21 61,173
2017-04-28 $34.04 $35.26 $34.04 $35.19 $35.19 101,029
2017-04-27 $33.96 $34.05 $33.23 $33.39 $33.39 116,465
2017-04-26 $35.17 $35.49 $33.63 $33.85 $33.85 145,782
2017-04-25 $35.85 $35.85 $35.32 $35.42 $35.42 46,081
2017-04-24 $35.97 $35.97 $35.15 $35.49 $35.49 66,962
2017-04-21 $36.35 $36.38 $35.82 $35.95 $35.95 74,530
2017-04-20 $36.21 $36.28 $35.70 $35.73 $35.73 50,729
2017-04-19 $36.54 $36.79 $35.90 $35.95 $35.95 94,452
2017-04-18 $36.07 $37.19 $35.54 $37.14 $37.14 110,394
2017-04-17 $36.58 $36.58 $35.86 $36.17 $36.17 48,537
2017-04-13 $37.22 $37.29 $36.13 $36.27 $36.27 86,181
2017-04-12 $36.70 $36.71 $36.47 $36.47 $36.47 25,219
2017-04-11 $35.55 $36.81 $35.35 $36.76 $36.76 71,031
2017-04-10 $36.59 $36.93 $36.14 $36.21 $36.21 41,422
2017-04-07 $36.44 $36.74 $36.25 $36.53 $36.53 66,826
2017-04-06 $35.52 $36.07 $35.34 $35.98 $35.98 65,328
2017-04-05 $35.98 $35.98 $34.93 $35.09 $35.09 77,983
2017-04-04 $35.30 $35.66 $35.08 $35.23 $35.23 100,059
2017-04-03 $37.45 $37.45 $35.91 $36.06 $36.06 80,876
2017-03-31 $36.84 $36.89 $36.43 $36.81 $36.81 54,617
2017-03-30 $36.55 $37.27 $36.26 $36.84 $36.84 70,608
2017-03-29 $37.41 $37.77 $37.20 $37.25 $37.25 77,794
2017-03-28 $38.88 $38.97 $38.34 $38.47 $38.47 51,651
2017-03-27 $38.75 $39.29 $38.34 $39.04 $39.04 88,979
2017-03-24 $39.09 $39.47 $38.83 $39.09 $39.09 101,744
2017-03-23 $37.84 $38.69 $37.80 $38.67 $38.67 55,538
2017-03-22 $37.54 $38.12 $37.36 $37.92 $37.92 90,476
2017-03-21 $37.86 $38.04 $37.31 $37.92 $37.92 97,407
2017-03-20 $39.24 $39.78 $38.76 $38.96 $38.96 146,429
2017-03-17 $39.42 $40.36 $38.41 $40.31 $40.31 220,955
2017-03-16 $40.50 $40.56 $40.00 $40.23 $40.23 41,253
2017-03-15 $40.03 $40.19 $39.90 $40.11 $40.11 45,076
2017-03-14 $39.85 $40.30 $39.79 $39.88 $39.88 81,309
2017-03-13 $39.83 $40.25 $39.68 $40.07 $40.07 101,757
2017-03-10 $40.07 $40.37 $39.72 $40.19 $40.19 96,280
2017-03-09 $40.92 $41.09 $39.43 $39.65 $39.65 128,153
2017-03-08 $40.40 $40.69 $39.90 $40.51 $40.51 122,207
2017-03-07 $41.00 $41.11 $40.39 $40.44 $40.44 61,600
2017-03-06 $43.76 $43.76 $42.27 $42.38 $42.38 71,606
2017-03-03 $43.46 $43.77 $43.21 $43.41 $43.41 77,153
2017-03-02 $43.02 $43.59 $42.87 $43.30 $43.30 66,882
2017-03-01 $42.81 $43.32 $42.22 $43.26 $43.26 143,526
2017-02-28 $42.46 $43.21 $42.30 $42.74 $42.74 124,339
2017-02-27 $42.99 $42.99 $42.26 $42.49 $42.49 141,285
2017-02-24 $44.26 $44.26 $43.83 $44.01 $44.01 98,581
2017-02-23 $45.04 $45.04 $44.52 $44.68 $44.68 62,917
2017-02-22 $46.36 $46.46 $45.90 $46.09 $46.09 36,235
2017-02-21 $45.25 $46.42 $45.25 $46.41 $46.41 79,286
2017-02-17 $44.80 $45.25 $44.80 $45.25 $45.25 46,948
2017-02-16 $45.23 $45.39 $44.67 $45.28 $45.28 59,117
2017-02-15 $45.73 $46.01 $45.39 $45.47 $45.47 52,375
2017-02-14 $45.09 $45.44 $44.83 $45.25 $45.25 56,044
2017-02-13 $44.65 $44.68 $44.19 $44.64 $44.64 101,270
2017-02-10 $45.29 $45.67 $45.16 $45.63 $45.63 33,375
2017-02-09 $46.30 $46.33 $46.03 $46.13 $46.13 36,177
2017-02-08 $45.87 $46.38 $45.87 $46.30 $46.30 44,608
2017-02-07 $47.00 $47.11 $45.96 $46.24 $46.24 44,045
2017-02-06 $47.77 $47.77 $46.94 $47.23 $47.23 70,956
2017-02-03 $45.96 $47.54 $45.36 $47.34 $47.34 116,466
2017-02-02 $47.04 $47.15 $45.20 $45.60 $45.60 134,716
2017-02-01 $45.81 $46.44 $45.79 $46.39 $46.39 74,657
2017-01-31 $45.21 $45.65 $44.96 $45.51 $45.51 68,909
2017-01-30 $44.86 $45.42 $44.67 $45.19 $45.19 73,864
2017-01-27 $45.19 $45.54 $45.14 $45.17 $45.17 59,543
2017-01-26 $45.14 $45.88 $44.98 $45.28 $45.28 50,172
2017-01-25 $45.98 $45.99 $44.99 $45.24 $45.24 62,678
2017-01-24 $46.04 $46.37 $45.63 $45.69 $45.69 39,612
2017-01-23 $45.38 $46.08 $45.18 $45.92 $45.92 112,021
2017-01-20 $45.23 $45.23 $44.48 $45.00 $45.00 73,222
2017-01-19 $47.37 $47.57 $44.45 $44.48 $44.48 311,486
2017-01-18 $46.02 $46.75 $45.71 $46.74 $46.74 61,554
2017-01-17 $45.85 $46.27 $45.80 $45.90 $45.90 61,512
2017-01-13 $45.93 $46.36 $45.50 $45.68 $45.68 65,314
2017-01-12 $45.92 $46.40 $45.92 $46.17 $46.17 59,520
2017-01-11 $46.43 $46.43 $45.51 $45.74 $45.74 74,559
2017-01-10 $45.10 $45.61 $44.94 $45.49 $45.49 37,437
2017-01-09 $46.06 $46.08 $45.20 $45.43 $45.43 63,739
2017-01-06 $45.76 $46.34 $45.72 $46.33 $46.33 81,095
2017-01-05 $46.70 $46.84 $45.96 $46.06 $46.06 134,354
2017-01-04 $45.59 $46.63 $45.53 $46.47 $46.47 68,151
2017-01-03 $44.94 $45.71 $44.63 $45.66 $45.66 80,785
2016-12-30 $43.37 $43.53 $42.93 $43.39 $43.39 30,626
2016-12-29 $43.23 $43.64 $42.98 $43.19 $43.19 103,572
2016-12-28 $41.39 $42.18 $41.16 $42.11 $42.11 78,927
2016-12-27 $40.10 $41.66 $39.91 $40.71 $40.71 107,957
2016-12-23 $40.00 $40.25 $39.83 $39.83 $39.83 88,449
2016-12-22 $39.94 $40.24 $39.76 $39.81 $39.81 63,439
2016-12-21 $40.48 $40.54 $39.81 $39.81 $39.81 23,737
2016-12-20 $40.04 $40.22 $39.78 $40.09 $40.09 82,975
2016-12-19 $40.35 $40.35 $39.93 $40.21 $40.21 15,785
2016-12-16 $39.85 $40.16 $39.45 $40.10 $40.10 27,753
2016-12-15 $39.67 $41.15 $39.67 $40.84 $40.84 111,913
2016-12-14 $39.80 $40.05 $39.48 $39.52 $39.52 45,325
2016-12-13 $41.95 $41.97 $40.83 $41.10 $41.10 62,230
2016-12-12 $43.75 $43.82 $42.36 $42.42 $42.42 21,469
2016-12-09 $42.79 $43.10 $42.44 $42.55 $42.55 26,555
2016-12-08 $43.20 $43.23 $42.77 $43.07 $43.07 12,734
2016-12-07 $42.81 $43.67 $42.43 $43.61 $43.61 38,809
2016-12-06 $42.94 $43.98 $42.81 $43.12 $43.12 105,008
2016-12-05 $41.76 $42.11 $41.60 $41.63 $41.63 45,788
2016-12-02 $41.90 $42.55 $41.61 $42.55 $42.55 74,262
2016-12-01 $42.93 $43.25 $42.68 $42.73 $42.73 31,912
2016-11-30 $43.38 $43.87 $43.21 $43.82 $43.82 20,857
2016-11-29 $44.35 $44.37 $43.30 $43.39 $43.39 26,093
2016-11-28 $44.19 $44.37 $43.95 $44.35 $44.35 9,914
2016-11-25 $43.56 $44.12 $43.56 $44.12 $44.12 13,198
2016-11-23 $44.02 $44.02 $43.32 $43.39 $43.39 13,781
2016-11-22 $44.67 $44.70 $43.58 $43.69 $43.69 47,864
2016-11-21 $45.02 $45.38 $44.95 $45.38 $45.38 30,748
2016-11-18 $44.92 $44.94 $44.50 $44.93 $44.93 27,447
2016-11-17 $45.23 $45.56 $44.75 $44.87 $44.87 27,862
2016-11-16 $45.43 $45.60 $45.05 $45.06 $45.06 81,123
2016-11-15 $47.73 $47.80 $46.54 $47.07 $47.07 186,278
2016-11-14 $48.42 $48.51 $48.24 $48.24 $48.24 40,133
2016-11-11 $48.32 $48.69 $48.06 $48.59 $48.59 81,438
2016-11-10 $48.60 $48.67 $48.12 $48.13 $48.13 35,430
2016-11-09 $48.70 $49.59 $48.59 $49.42 $49.42 38,218
2016-11-08 $49.31 $49.60 $49.02 $49.18 $49.18 16,597
2016-11-07 $50.25 $50.33 $49.50 $49.65 $49.65 35,272
2016-11-04 $48.48 $48.70 $48.14 $48.52 $48.52 25,012
2016-11-03 $48.20 $48.20 $47.71 $47.94 $47.94 12,102
2016-11-02 $47.27 $48.68 $47.15 $48.53 $48.53 79,616
2016-11-01 $47.42 $47.67 $47.06 $47.24 $47.24 48,320
2016-10-31 $48.74 $48.74 $48.00 $48.00 $48.00 47,711
2016-10-28 $49.79 $49.98 $49.38 $49.39 $49.39 46,623
2016-10-27 $50.76 $50.76 $50.35 $50.57 $50.57 21,778
2016-10-26 $51.00 $51.18 $50.68 $50.68 $50.68 11,476
2016-10-25 $51.79 $51.79 $51.19 $51.36 $51.36 18,266
2016-10-24 $51.84 $52.22 $51.81 $52.00 $52.00 45,684
2016-10-21 $50.30 $51.00 $50.29 $50.90 $50.90 33,028
2016-10-20 $50.30 $51.00 $50.16 $50.84 $50.84 41,971
2016-10-19 $51.71 $51.71 $51.25 $51.30 $51.30 36,580
2016-10-18 $51.37 $51.77 $51.35 $51.41 $51.41 21,485
2016-10-17 $51.43 $52.06 $50.91 $52.01 $52.01 140,217
2016-10-14 $51.48 $52.31 $51.19 $51.55 $51.55 60,292
2016-10-13 $51.59 $51.94 $51.31 $51.32 $51.32 17,093
2016-10-12 $51.70 $52.34 $51.59 $51.97 $51.97 46,004
2016-10-11 $51.25 $52.53 $50.81 $52.29 $52.29 85,660
2016-10-10 $51.81 $52.02 $51.25 $51.93 $51.93 48,261
2016-10-07 $53.31 $53.31 $52.48 $52.48 $52.48 45,375
2016-10-06 $51.63 $52.12 $51.56 $51.87 $51.87 49,026
2016-10-05 $52.69 $53.66 $52.34 $53.02 $53.02 58,757
2016-10-04 $51.72 $52.37 $51.53 $52.27 $52.27 52,208
2016-10-03 $51.26 $51.26 $50.51 $50.54 $50.54 52,116
2016-09-30 $52.79 $52.84 $51.10 $51.10 $51.10 80,761
2016-09-29 $53.25 $53.58 $52.24 $52.59 $52.59 61,245
2016-09-28 $52.67 $53.69 $52.59 $53.63 $53.63 92,654
2016-09-27 $51.72 $52.91 $51.53 $52.72 $52.72 53,670
2016-09-26 $50.69 $52.17 $50.69 $52.07 $52.07 146,763
2016-09-23 $51.00 $51.13 $50.51 $51.13 $51.13 72,477
2016-09-22 $52.88 $52.98 $50.51 $50.53 $50.53 125,266
2016-09-21 $50.93 $51.13 $50.50 $51.08 $51.08 34,576
2016-09-20 $50.13 $51.02 $50.13 $50.94 $50.94 52,682
2016-09-19 $51.37 $51.39 $50.85 $50.96 $50.96 113,082
2016-09-16 $48.89 $51.25 $48.88 $50.30 $50.30 234,431
2016-09-15 $46.75 $47.27 $46.68 $47.20 $47.20 51,019
2016-09-14 $46.47 $46.50 $46.07 $46.21 $46.21 45,356
2016-09-13 $46.71 $46.89 $46.38 $46.54 $46.54 33,333
2016-09-12 $45.61 $46.49 $45.46 $46.34 $46.34 44,509
2016-09-09 $46.05 $46.43 $45.76 $45.78 $45.78 59,832
2016-09-08 $46.11 $46.48 $45.81 $46.39 $46.39 22,644
2016-09-07 $46.84 $46.91 $45.90 $46.40 $46.40 55,282
2016-09-06 $45.41 $46.48 $45.41 $46.41 $46.41 40,276
2016-09-02 $46.35 $46.58 $46.10 $46.52 $46.52 89,147
2016-09-01 $45.60 $45.60 $44.76 $44.88 $44.88 93,496
2016-08-31 $46.38 $46.60 $45.80 $46.02 $46.02 75,802
2016-08-30 $47.32 $47.40 $46.99 $47.17 $47.17 13,594
2016-08-29 $47.75 $47.95 $47.31 $47.55 $47.55 56,194
2016-08-26 $47.33 $47.55 $46.72 $47.20 $47.20 80,524
2016-08-25 $47.54 $47.69 $46.44 $47.06 $47.06 90,735
2016-08-24 $47.47 $47.70 $45.85 $46.60 $46.60 83,168
2016-08-23 $46.63 $47.82 $46.63 $47.67 $47.67 100,286
2016-08-22 $46.18 $47.11 $46.18 $47.10 $47.10 117,168
2016-08-19 $45.26 $45.43 $45.11 $45.37 $45.37 32,489
2016-08-18 $45.64 $46.33 $45.64 $45.91 $45.91 55,072
2016-08-17 $45.82 $45.82 $45.02 $45.24 $45.24 43,934
2016-08-16 $46.14 $46.80 $46.12 $46.35 $46.35 95,732
2016-08-15 $44.92 $46.14 $44.56 $46.12 $46.12 20,839
2016-08-12 $45.24 $45.62 $45.06 $45.10 $45.10 22,609
2016-08-11 $45.29 $45.45 $44.77 $44.84 $44.84 49,799
2016-08-10 $46.72 $46.78 $44.94 $45.08 $45.08 60,200
2016-08-09 $47.50 $48.08 $46.60 $46.66 $46.66 31,285
2016-08-08 $47.86 $47.95 $47.00 $47.08 $47.08 31,253
2016-08-05 $45.64 $47.00 $45.10 $46.98 $46.98 80,384
2016-08-04 $43.43 $45.50 $43.41 $45.36 $45.36 75,571
2016-08-03 $43.33 $44.05 $43.24 $43.66 $43.66 38,825
2016-08-02 $43.82 $43.87 $42.96 $43.50 $43.50 37,416
2016-08-01 $43.29 $44.08 $42.71 $42.75 $42.75 91,802
2016-07-29 $42.94 $44.22 $42.94 $43.25 $43.25 74,128
2016-07-28 $43.60 $43.71 $42.84 $42.96 $42.96 41,842
2016-07-27 $43.83 $44.20 $43.51 $43.59 $43.59 38,688
2016-07-26 $44.65 $44.90 $44.46 $44.68 $44.68 43,153
2016-07-25 $45.50 $46.18 $45.50 $45.76 $45.76 45,912
2016-07-22 $44.43 $45.05 $44.16 $44.97 $44.97 29,217
2016-07-21 $44.85 $45.57 $44.72 $44.74 $44.74 50,437
2016-07-20 $44.16 $44.31 $44.00 $44.06 $44.06 8,325
2016-07-19 $44.58 $45.01 $44.24 $44.37 $44.37 52,232
2016-07-18 $44.05 $44.77 $43.77 $44.73 $44.73 39,544
2016-07-15 $44.18 $44.52 $43.89 $44.43 $44.43 70,174
2016-07-14 $46.16 $46.26 $45.49 $45.83 $45.83 42,405
2016-07-13 $45.90 $46.12 $44.34 $44.46 $44.46 38,731
2016-07-12 $45.92 $45.96 $44.98 $45.46 $45.46 79,777
2016-07-11 $46.02 $46.98 $45.58 $46.77 $46.77 48,293
2016-07-08 $44.85 $45.59 $44.85 $45.02 $45.02 39,720
2016-07-07 $46.76 $46.76 $44.85 $45.11 $45.11 131,330
2016-07-06 $46.95 $47.38 $46.77 $47.11 $47.11 63,567
2016-07-05 $48.49 $48.57 $47.32 $48.27 $48.27 56,311
2016-07-01 $48.12 $48.50 $47.53 $47.58 $47.58 78,535
2016-06-30 $47.58 $47.59 $46.50 $46.83 $46.83 96,744
2016-06-29 $47.29 $48.85 $47.26 $48.78 $48.78 136,807
2016-06-28 $46.00 $46.25 $45.49 $45.93 $45.93 163,005
2016-06-27 $44.31 $45.63 $44.20 $45.35 $45.35 126,141
2016-06-24 $43.17 $44.08 $43.17 $43.84 $43.84 26,618
2016-06-23 $43.52 $44.24 $42.88 $44.20 $44.20 66,332
2016-06-22 $44.20 $44.20 $43.73 $43.77 $43.77 34,730
2016-06-21 $44.69 $44.79 $44.16 $44.32 $44.32 58,145
2016-06-20 $45.31 $45.60 $45.14 $45.20 $45.20 23,114
2016-06-17 $46.23 $46.43 $45.40 $45.40 $45.40 26,471
2016-06-16 $45.99 $45.99 $44.39 $45.33 $45.33 64,570
2016-06-15 $44.92 $45.60 $44.79 $45.53 $45.53 31,516
2016-06-14 $44.31 $44.67 $43.67 $44.64 $44.64 75,024
2016-06-13 $45.10 $45.25 $44.63 $44.87 $44.87 36,607
2016-06-10 $44.82 $45.57 $44.46 $45.41 $45.41 31,640
2016-06-09 $45.44 $45.85 $44.74 $45.17 $45.17 48,700
2016-06-08 $44.20 $45.48 $44.20 $45.30 $45.30 76,338
2016-06-07 $43.59 $43.96 $43.44 $43.65 $43.65 75,865
2016-06-06 $43.33 $43.95 $42.86 $42.99 $42.99 131,166
2016-06-03 $41.98 $43.20 $41.73 $43.17 $43.17 60,796
2016-06-02 $40.56 $41.72 $40.56 $41.72 $41.72 95,100
2016-06-01 $39.25 $39.72 $39.24 $39.60 $39.60 22,529
2016-05-31 $40.22 $40.23 $39.26 $39.68 $39.68 39,266
2016-05-27 $39.39 $40.23 $39.39 $40.22 $40.22 53,477
2016-05-26 $39.56 $39.95 $38.88 $39.82 $39.82 50,274
2016-05-25 $37.47 $39.17 $37.35 $39.11 $39.11 38,243
2016-05-24 $37.88 $38.39 $37.72 $37.90 $37.90 21,867
2016-05-23 $38.28 $38.49 $37.97 $38.27 $38.27 35,294
2016-05-20 $39.04 $39.37 $38.63 $38.67 $38.67 62,810
2016-05-19 $38.19 $38.41 $37.50 $37.88 $37.88 20,163
2016-05-18 $37.40 $38.36 $37.33 $38.20 $38.20 18,154
2016-05-17 $38.17 $38.51 $38.02 $38.11 $38.11 7,300
2016-05-16 $37.59 $38.51 $37.51 $38.47 $38.47 13,687
2016-05-13 $38.10 $38.34 $37.84 $37.98 $37.98 19,156
2016-05-12 $37.86 $38.75 $37.71 $38.71 $38.71 70,638
2016-05-11 $37.50 $38.16 $37.50 $38.10 $38.10 61,102
2016-05-10 $36.41 $36.58 $35.87 $36.28 $36.28 20,143
2016-05-09 $35.58 $36.68 $35.58 $36.03 $36.03 60,767
2016-05-06 $35.87 $36.19 $35.30 $35.63 $35.63 21,063
2016-05-05 $38.26 $38.33 $35.50 $35.50 $35.50 76,337
2016-05-04 $37.32 $38.15 $37.28 $37.81 $37.81 39,935
2016-05-03 $36.43 $36.89 $36.04 $36.86 $36.86 42,297
2016-05-02 $36.70 $36.90 $36.29 $36.90 $36.90 23,191
2016-04-29 $36.48 $37.22 $36.48 $37.21 $37.21 87,534
2016-04-28 $35.60 $35.80 $35.23 $35.31 $35.31 40,196
2016-04-27 $36.10 $36.18 $35.37 $35.87 $35.87 34,011
2016-04-26 $35.86 $36.48 $35.57 $36.46 $36.46 9,085
2016-04-25 $35.70 $36.06 $35.70 $35.93 $35.93 21,364
2016-04-22 $35.83 $36.14 $34.61 $34.80 $34.80 29,713
2016-04-21 $35.54 $35.77 $34.82 $35.56 $35.56 27,197
2016-04-20 $35.14 $36.04 $35.03 $35.70 $35.70 31,095
2016-04-19 $35.08 $35.16 $34.43 $34.92 $34.92 40,183
2016-04-18 $34.37 $35.43 $34.35 $34.99 $34.99 52,576
2016-04-15 $33.13 $34.47 $33.00 $34.37 $34.37 100,555
2016-04-14 $32.52 $32.61 $32.08 $32.37 $32.37 15,592
2016-04-13 $32.19 $32.40 $32.00 $32.19 $32.19 48,500
2016-04-12 $32.68 $32.68 $32.05 $32.21 $32.21 62,435
2016-04-11 $32.77 $32.99 $32.23 $32.25 $32.25 50,923
2016-04-08 $32.55 $33.83 $32.44 $33.83 $33.83 46,651
2016-04-07 $33.51 $33.56 $32.65 $32.70 $32.70 63,488
2016-04-06 $33.44 $33.65 $33.30 $33.35 $33.35 51,739
2016-04-05 $33.88 $33.88 $33.50 $33.63 $33.63 14,056
2016-04-04 $34.00 $34.00 $33.43 $33.57 $33.57 71,766
2016-04-01 $34.48 $35.22 $34.41 $35.02 $35.02 62,450
2016-03-31 $36.56 $36.81 $35.20 $35.39 $35.39 44,632
2016-03-30 $37.22 $37.22 $36.52 $36.59 $36.59 28,788
2016-03-29 $36.36 $36.67 $36.01 $36.64 $36.64 40,655
2016-03-28 $36.84 $37.52 $36.66 $36.70 $36.70 25,881
2016-03-24 $37.64 $37.65 $36.25 $36.34 $36.34 83,751
2016-03-23 $37.89 $38.80 $37.72 $38.75 $38.75 85,768
2016-03-22 $37.88 $38.49 $37.83 $38.44 $38.44 70,389
2016-03-21 $37.00 $37.80 $36.95 $37.80 $37.80 165,689
2016-03-18 $36.70 $37.10 $36.42 $36.72 $36.72 57,698
2016-03-17 $36.00 $36.87 $36.00 $36.56 $36.56 83,794
2016-03-16 $35.06 $35.57 $34.90 $35.50 $35.50 30,864
2016-03-15 $35.01 $35.15 $34.59 $35.04 $35.04 25,165
2016-03-14 $34.85 $35.49 $34.42 $35.46 $35.46 31,757
2016-03-11 $34.80 $35.16 $34.49 $34.87 $34.87 24,135
2016-03-10 $33.76 $34.00 $33.76 $33.93 $33.93 28,938
2016-03-09 $33.85 $33.85 $33.24 $33.45 $33.45 35,721
2016-03-08 $33.78 $34.00 $33.66 $33.94 $33.94 22,053
2016-03-07 $33.33 $33.62 $33.27 $33.45 $33.45 26,210
2016-03-04 $34.12 $34.15 $33.59 $33.76 $33.76 27,063
2016-03-03 $33.76 $34.00 $33.68 $33.70 $33.70 40,728
2016-03-02 $33.16 $33.57 $33.16 $33.49 $33.49 47,017
2016-03-01 $32.68 $32.93 $32.26 $32.91 $32.91 13,620
2016-02-29 $32.49 $32.84 $32.35 $32.74 $32.74 16,357
2016-02-26 $32.40 $32.40 $31.54 $31.89 $31.89 54,626
2016-02-25 $31.92 $32.48 $31.91 $32.39 $32.39 33,754
2016-02-24 $31.49 $31.89 $31.43 $31.59 $31.59 37,600
2016-02-23 $30.70 $31.57 $30.40 $31.37 $31.37 64,178
2016-02-22 $28.63 $29.08 $28.38 $29.04 $29.04 40,205
2016-02-19 $28.69 $28.69 $28.35 $28.54 $28.54 28,230
2016-02-18 $29.44 $29.60 $28.86 $28.98 $28.98 23,737
2016-02-17 $29.62 $29.94 $29.57 $29.57 $29.57 70,340
2016-02-16 $29.92 $29.96 $29.40 $29.82 $29.82 18,727
2016-02-12 $29.65 $29.74 $29.56 $29.65 $29.65 18,290
2016-02-11 $29.45 $29.74 $29.30 $29.35 $29.35 12,477
2016-02-10 $29.98 $30.30 $29.92 $30.06 $30.06 51,652
2016-02-09 $30.33 $30.37 $29.91 $29.94 $29.94 12,604
2016-02-08 $29.91 $30.48 $29.81 $30.38 $30.38 47,648
2016-02-05 $29.31 $29.97 $29.31 $29.95 $29.95 17,859
2016-02-04 $29.10 $29.10 $28.75 $28.88 $28.88 15,558
2016-02-03 $29.21 $29.29 $28.54 $28.76 $28.76 28,248
2016-02-02 $28.53 $29.35 $28.31 $28.99 $28.99 41,371
2016-02-01 $29.45 $30.09 $28.46 $28.59 $28.59 66,438
2016-01-29 $29.35 $29.97 $29.35 $29.39 $29.39 43,959
2016-01-28 $29.77 $30.02 $29.49 $29.91 $29.91 84,783
2016-01-27 $31.02 $31.02 $30.42 $30.47 $30.47 55,553
2016-01-26 $31.89 $32.49 $31.51 $31.78 $31.78 79,207
2016-01-25 $32.12 $32.20 $31.83 $31.99 $31.99 24,427
2016-01-22 $33.38 $33.38 $32.45 $32.67 $32.67 68,193
2016-01-21 $32.92 $33.06 $32.71 $32.77 $32.77 28,420
2016-01-20 $32.42 $32.56 $31.99 $32.13 $32.13 104,020
2016-01-19 $34.13 $34.15 $33.36 $33.48 $33.48 74,870
2016-01-15 $33.87 $34.43 $33.74 $33.74 $33.74 31,819
2016-01-14 $33.14 $34.02 $33.14 $33.69 $33.69 87,906
2016-01-13 $32.35 $33.04 $32.35 $32.92 $32.92 34,432
2016-01-12 $31.72 $32.28 $31.61 $31.74 $31.74 95,024
2016-01-11 $32.45 $32.60 $31.75 $32.11 $32.11 99,685
2016-01-08 $33.81 $33.81 $32.81 $32.88 $32.88 28,610
2016-01-07 $33.51 $33.98 $33.28 $33.48 $33.48 59,872
2016-01-06 $32.78 $33.18 $32.61 $32.63 $32.63 42,072
2016-01-05 $34.04 $34.14 $33.01 $33.09 $33.09 71,646
2016-01-04 $34.10 $34.10 $33.73 $34.01 $34.01 35,632
2015-12-31 $35.06 $35.21 $34.67 $34.69 $34.69 85,007
2015-12-30 $34.38 $34.62 $34.38 $34.49 $34.49 24,099
2015-12-29 $33.57 $33.66 $33.45 $33.60 $33.60 10,492
2015-12-28 $34.07 $34.07 $33.50 $33.65 $33.65 23,958
2015-12-24 $34.58 $34.69 $34.29 $34.31 $34.31 29,922
2015-12-23 $34.26 $34.63 $34.26 $34.40 $34.40 28,833
2015-12-22 $34.00 $34.37 $33.97 $34.07 $34.07 23,918
2015-12-21 $34.06 $34.14 $33.61 $33.89 $33.89 36,898
2015-12-18 $33.79 $34.73 $33.74 $34.31 $34.31 61,864
2015-12-17 $33.36 $33.58 $33.27 $33.37 $33.37 7,133
2015-12-16 $32.72 $33.32 $32.50 $33.15 $33.15 40,437
2015-12-15 $33.88 $33.88 $33.11 $33.18 $33.18 114,779
2015-12-14 $32.36 $33.18 $32.35 $33.08 $33.08 101,768
2015-12-11 $33.00 $33.39 $33.00 $33.23 $33.23 17,079
2015-12-10 $33.55 $33.57 $32.91 $33.01 $33.01 36,861
2015-12-09 $34.51 $34.52 $34.15 $34.41 $34.41 70,505
2015-12-08 $34.43 $34.63 $34.04 $34.40 $34.40 23,272
2015-12-07 $34.98 $35.21 $34.80 $34.99 $34.99 65,319
2015-12-04 $35.83 $36.26 $35.17 $35.21 $35.21 79,547
2015-12-03 $35.31 $35.71 $35.31 $35.55 $35.55 36,622
2015-12-02 $35.36 $35.64 $34.42 $35.09 $35.09 242,989
2015-12-01 $33.67 $35.40 $33.61 $35.40 $35.40 46,429
2015-11-30 $33.70 $34.13 $33.55 $33.97 $33.97 36,846
2015-11-27 $34.32 $34.39 $34.04 $34.09 $34.09 9,270
2015-11-25 $33.63 $34.12 $33.47 $34.04 $34.04 30,335
2015-11-24 $35.97 $36.09 $34.17 $34.19 $34.19 86,571
2015-11-23 $35.19 $35.35 $35.05 $35.33 $35.33 31,122
2015-11-20 $35.10 $35.32 $34.92 $34.97 $34.97 46,137
2015-11-19 $33.30 $34.20 $33.30 $34.02 $34.02 33,808
2015-11-18 $32.63 $33.05 $32.43 $33.03 $33.03 29,715
2015-11-17 $33.90 $33.91 $33.26 $33.73 $33.73 70,093
2015-11-16 $33.95 $34.80 $33.77 $34.65 $34.65 45,688
2015-11-13 $34.56 $34.60 $34.08 $34.32 $34.32 69,895
2015-11-12 $33.89 $34.29 $33.67 $34.17 $34.17 28,294
2015-11-11 $34.26 $34.26 $33.37 $33.47 $33.47 41,777
2015-11-10 $32.93 $33.76 $32.93 $33.37 $33.37 60,842
2015-11-09 $32.07 $32.10 $31.54 $31.83 $31.83 40,382
2015-11-06 $33.22 $33.28 $32.62 $32.95 $32.95 101,738
2015-11-05 $33.84 $34.12 $33.22 $33.57 $33.57 71,780
2015-11-04 $34.04 $34.09 $33.20 $33.24 $33.24 317,968
2015-11-03 $35.23 $35.58 $35.10 $35.58 $35.58 154,693
2015-11-02 $33.62 $34.60 $33.51 $34.60 $34.60 69,413
2015-10-30 $33.41 $33.48 $32.66 $33.10 $33.10 47,349
2015-10-29 $33.05 $33.30 $33.00 $33.03 $33.03 16,814
2015-10-28 $33.25 $33.65 $33.14 $33.20 $33.20 59,921
2015-10-27 $33.19 $33.45 $32.65 $32.68 $32.68 96,832
2015-10-26 $33.07 $33.36 $32.78 $33.18 $33.18 65,883
2015-10-23 $32.94 $33.01 $32.18 $32.25 $32.25 93,612
2015-10-22 $32.68 $33.26 $32.61 $33.20 $33.20 160,002
2015-10-21 $32.07 $32.24 $31.69 $32.21 $32.21 26,750
2015-10-20 $32.35 $32.35 $31.56 $31.81 $31.81 28,595
2015-10-19 $32.30 $32.60 $32.07 $32.29 $32.29 18,228
2015-10-16 $31.92 $32.48 $31.78 $32.36 $32.36 49,482
2015-10-15 $32.29 $32.47 $31.46 $31.99 $31.99 31,355
2015-10-14 $31.44 $32.12 $31.44 $32.04 $32.04 22,090
2015-10-13 $31.83 $31.92 $31.12 $31.31 $31.31 49,235
2015-10-12 $32.41 $32.50 $31.64 $32.33 $32.33 88,571
2015-10-09 $32.40 $32.81 $32.18 $32.24 $32.24 70,371
2015-10-08 $31.59 $31.78 $31.41 $31.71 $31.71 43,376
2015-10-07 $31.12 $31.70 $31.03 $31.48 $31.48 55,228
2015-10-06 $30.61 $30.80 $30.25 $30.69 $30.69 49,901
2015-10-05 $30.47 $30.91 $30.42 $30.84 $30.84 42,559
2015-10-02 $30.05 $30.56 $30.03 $30.48 $30.48 57,757
2015-10-01 $29.50 $29.89 $29.45 $29.86 $29.86 79,330
2015-09-30 $29.03 $29.20 $28.70 $28.84 $28.84 93,376
2015-09-29 $27.24 $28.63 $27.11 $27.62 $27.62 80,707
2015-09-28 $27.81 $27.87 $27.42 $27.68 $27.68 22,216
2015-09-25 $27.28 $27.84 $27.21 $27.59 $27.59 64,929
2015-09-24 $25.55 $26.36 $25.55 $26.16 $26.16 35,906
2015-09-23 $25.76 $25.90 $25.51 $25.67 $25.67 16,115
2015-09-22 $25.83 $25.99 $25.41 $25.70 $25.70 65,101
2015-09-21 $26.02 $26.26 $25.82 $25.89 $25.89 66,544
2015-09-18 $26.31 $26.39 $25.89 $25.98 $25.98 93,099
2015-09-17 $27.76 $27.85 $27.15 $27.17 $27.17 59,122
2015-09-16 $27.41 $27.70 $27.35 $27.70 $27.70 21,724
2015-09-15 $27.32 $27.59 $27.17 $27.43 $27.43 27,099
2015-09-14 $28.10 $28.10 $27.50 $27.75 $27.75 77,963
2015-09-11 $27.82 $28.09 $27.29 $28.09 $28.09 179,841
2015-09-10 $27.10 $27.39 $27.10 $27.23 $27.23 30,206
2015-09-09 $26.71 $27.79 $26.71 $27.74 $27.74 71,654
2015-09-08 $27.18 $27.37 $26.61 $26.78 $26.78 99,956
2015-09-04 $27.70 $28.11 $26.88 $27.15 $27.15 167,766
2015-09-03 $26.21 $27.50 $26.16 $27.50 $27.50 172,067
2015-09-02 $26.15 $26.22 $25.58 $25.73 $25.73 62,325
2015-09-01 $25.59 $25.77 $25.56 $25.66 $25.66 11,771

Barclays Bank PLC (SGGFF) News Headlines

Recent Barclays Bank PLC (SGGFF) News
Similar Companies to Barclays Bank PLC (SGGFF) 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.