Abrdn Plc (SLFPY) Exchange: PINK

  1. Overview
  2. Abrdn Plc (SLFPY)

Data as of May 6, 2024

$6.98 ($-0.27) -3.72%

Abrdn Plc - Daily Information
Click for more stock information on Abrdn Plc.
Daily Information Data
Date May 6, 2024
Open $6.98
Previous Close $6.98
High $6.98
Low $6.98
Adjusted Open $6.98
Previous Adjusted Close $6.98
Adjusted High $6.98
Adjusted Low $6.98

About Abrdn Plc (SLFPY)

No Description Available

Invest in Abrdn Plc (SLFPY)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
$417 million in distributions.

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

Historical Stock Data for Abrdn Plc (SLFPY)

Date Open High Low Close Adj.Close Volume
2024-04-12 $6.98 $6.98 $6.98 $6.98 $6.98 658
2024-04-11 $7.25 $7.25 $7.25 $7.25 $7.25 156
2024-04-10 $7.25 $7.25 $7.25 $7.25 $7.25 42
2024-04-09 $7.14 $7.14 $7.14 $7.14 $7.14 159
2024-04-08 $7.14 $7.14 $7.14 $7.14 $7.14 289
2024-04-05 $7.14 $7.14 $7.14 $7.14 $7.14 39
2024-04-04 $7.14 $7.14 $7.14 $7.14 $7.14 221
2024-04-03 $7.00 $7.00 $7.00 $7.00 $7.00 333
2024-04-02 $7.00 $7.00 $7.00 $7.00 $7.00 316
2024-04-01 $7.00 $7.00 $7.00 $7.00 $7.00 316
2024-03-28 $7.35 $7.35 $7.35 $7.35 $7.35 10
2024-03-27 $7.35 $7.35 $7.35 $7.35 $7.35 1,626
2024-03-26 $7.30 $7.30 $7.29 $7.29 $7.29 1,148
2024-03-25 $7.36 $7.36 $7.36 $7.36 $7.36 191
2024-03-22 $7.27 $7.27 $7.27 $7.27 $7.27 134
2024-03-21 $7.41 $7.41 $7.27 $7.27 $7.27 1,420
2024-03-20 $7.22 $7.22 $7.19 $7.19 $7.19 1,137
2024-03-19 $7.04 $7.04 $7.04 $7.04 $7.04 1,576
2024-03-18 $7.25 $7.25 $7.00 $7.00 $7.00 896
2024-03-15 $7.06 $7.06 $7.06 $7.06 $7.06 179
2024-03-14 $7.67 $7.67 $7.67 $7.67 $7.67 0
2024-03-13 $7.72 $7.72 $7.72 $7.72 $7.36 360
2024-03-12 $7.72 $7.72 $7.72 $7.72 $7.36 360
2024-03-11 $7.67 $7.67 $7.66 $7.66 $7.31 508
2024-03-08 $7.90 $7.90 $7.90 $7.90 $7.54 0
2024-03-07 $7.90 $7.90 $7.90 $7.90 $7.54 40
2024-03-06 $7.90 $7.90 $7.90 $7.90 $7.54 3
2024-03-05 $7.90 $7.90 $7.90 $7.90 $7.54 217
2024-03-04 $7.90 $7.90 $7.90 $7.90 $7.54 40
2024-03-01 $7.90 $7.90 $7.90 $7.90 $7.54 18
2024-02-29 $7.90 $7.90 $7.90 $7.90 $7.54 63
2024-02-28 $7.90 $7.90 $7.90 $7.90 $7.54 0
2024-02-27 $7.74 $7.90 $7.74 $7.90 $7.90 224
2024-02-26 $8.09 $8.09 $8.09 $8.09 $8.09 83
2024-02-23 $8.09 $8.09 $8.09 $8.09 $8.09 6
2024-02-22 $8.09 $8.09 $8.09 $8.09 $8.09 1
2024-02-21 $8.09 $8.09 $8.09 $8.09 $8.09 486
2024-02-20 $8.05 $8.05 $8.05 $8.05 $8.05 98
2024-02-16 $8.05 $8.05 $8.05 $8.05 $8.05 238
2024-02-15 $8.20 $8.20 $8.18 $8.18 $8.18 670
2024-02-14 $8.16 $8.16 $8.16 $8.16 $8.16 56
2024-02-13 $8.16 $8.16 $8.16 $8.16 $8.16 24
2024-02-12 $8.16 $8.16 $8.16 $8.16 $8.16 3
2024-02-09 $8.16 $8.16 $8.16 $8.16 $8.16 25
2024-02-08 $8.16 $8.16 $8.16 $8.16 $8.16 101
2024-02-07 $8.16 $8.16 $8.16 $8.16 $8.16 0
2024-02-06 $8.16 $8.16 $8.16 $8.16 $8.16 0
2024-02-05 $8.26 $8.50 $8.16 $8.16 $8.16 2,780
2024-02-02 $8.45 $8.45 $8.45 $8.45 $8.45 88
2024-02-01 $8.45 $8.45 $8.45 $8.45 $8.45 36
2024-01-31 $8.45 $8.45 $8.45 $8.45 $8.45 137
2024-01-30 $8.63 $8.63 $8.63 $8.63 $8.63 0
2024-01-29 $8.63 $8.63 $8.63 $8.63 $8.63 280
2024-01-26 $8.87 $8.87 $8.87 $8.87 $8.87 377
2024-01-25 $9.00 $9.00 $9.00 $9.00 $9.00 0
2024-01-24 $8.99 $8.99 $8.99 $8.99 $8.99 302
2024-01-23 $8.86 $8.86 $8.86 $8.86 $8.86 7
2024-01-22 $8.86 $8.86 $8.86 $8.86 $8.86 206
2024-01-19 $9.28 $9.28 $9.28 $9.28 $9.28 212
2024-01-18 $8.79 $8.79 $8.79 $8.79 $8.79 31
2024-01-17 $8.71 $8.79 $8.71 $8.79 $8.79 696
2024-01-16 $8.79 $8.79 $8.79 $8.79 $8.79 6
2024-01-12 $8.79 $8.79 $8.79 $8.79 $8.79 56
2024-01-11 $8.79 $8.79 $8.79 $8.79 $8.79 19
2024-01-10 $8.79 $8.79 $8.79 $8.79 $8.79 46
2024-01-09 $8.79 $8.79 $8.79 $8.79 $8.79 0
2024-01-08 $8.79 $8.79 $8.79 $8.79 $8.79 518
2024-01-05 $8.76 $8.76 $8.57 $8.57 $8.57 2,690
2024-01-04 $8.55 $9.07 $8.55 $9.07 $9.07 483
2024-01-03 $9.03 $9.03 $9.03 $9.03 $9.03 9
2024-01-02 $9.03 $9.03 $9.03 $9.03 $9.03 5
2023-12-29 $9.03 $9.03 $9.03 $9.03 $9.03 7
2023-12-28 $9.03 $9.03 $9.03 $9.03 $9.03 0
2023-12-27 $9.03 $9.03 $9.03 $9.03 $9.03 120
2023-12-26 $9.17 $9.17 $9.17 $9.17 $9.17 3
2023-12-22 $8.95 $9.17 $8.85 $9.17 $9.17 600
2023-12-21 $9.42 $9.42 $9.42 $9.42 $9.42 0
2023-12-20 $9.42 $9.42 $9.42 $9.42 $9.42 7
2023-12-19 $9.42 $9.42 $9.42 $9.42 $9.42 5
2023-12-18 $9.42 $9.42 $9.42 $9.42 $9.42 37
2023-12-15 $9.42 $9.42 $9.42 $9.42 $9.42 0
2023-12-14 $9.42 $9.42 $9.42 $9.42 $9.42 105
2023-12-13 $8.48 $8.48 $8.48 $8.48 $8.48 190
2023-12-12 $8.68 $8.68 $8.68 $8.68 $8.68 16
2023-12-11 $8.68 $8.68 $8.68 $8.68 $8.68 16
2023-12-08 $8.68 $8.68 $8.68 $8.68 $8.68 39
2023-12-07 $8.68 $8.68 $8.68 $8.68 $8.68 0
2023-12-06 $8.68 $8.68 $8.68 $8.68 $8.68 820
2023-12-05 $8.49 $8.49 $8.49 $8.49 $8.49 418
2023-12-04 $8.44 $8.44 $8.44 $8.44 $8.44 376
2023-12-01 $8.30 $8.30 $8.30 $8.30 $8.30 34
2023-11-30 $8.30 $8.30 $8.30 $8.30 $8.30 275
2023-11-29 $8.59 $8.59 $8.59 $8.59 $8.59 28
2023-11-28 $8.59 $8.59 $8.59 $8.59 $8.59 4
2023-11-27 $8.59 $8.59 $8.59 $8.59 $8.59 33
2023-11-24 $8.59 $8.59 $8.59 $8.59 $8.59 0
2023-11-22 $8.20 $8.59 $8.20 $8.59 $8.59 1,273
2023-11-21 $8.52 $8.57 $8.52 $8.57 $8.57 1,136
2023-11-20 $8.66 $8.66 $8.66 $8.66 $8.66 1
2023-11-17 $8.66 $8.66 $8.66 $8.66 $8.66 2,447
2023-11-16 $8.67 $8.67 $8.67 $8.67 $8.67 75
2023-11-15 $8.67 $8.67 $8.67 $8.67 $8.67 387
2023-11-14 $8.50 $8.50 $8.50 $8.50 $8.50 1,097
2023-11-13 $7.98 $7.98 $7.98 $7.98 $7.98 55
2023-11-10 $7.98 $7.98 $7.98 $7.98 $7.98 39
2023-11-09 $7.98 $7.98 $7.98 $7.98 $7.98 138
2023-11-08 $7.90 $7.90 $7.90 $7.90 $7.90 20
2023-11-07 $7.90 $7.90 $7.90 $7.90 $7.90 177
2023-11-06 $8.12 $8.12 $8.12 $8.12 $8.12 4
2023-11-03 $8.37 $8.37 $8.12 $8.12 $8.12 889
2023-11-02 $7.35 $7.35 $7.35 $7.35 $7.35 285
2023-11-01 $7.35 $7.35 $7.35 $7.35 $7.35 548
2023-10-31 $7.35 $7.35 $7.35 $7.35 $7.35 1,036
2023-10-30 $7.46 $7.46 $7.30 $7.30 $7.30 1,351
2023-10-27 $7.25 $7.25 $7.25 $7.25 $7.25 22
2023-10-26 $7.25 $7.25 $7.25 $7.25 $7.25 488
2023-10-25 $7.28 $7.28 $7.28 $7.28 $7.28 34
2023-10-24 $7.47 $7.54 $7.28 $7.28 $7.28 1,139
2023-10-23 $7.60 $7.60 $7.42 $7.42 $7.42 1,782
2023-10-20 $7.32 $7.32 $7.32 $7.32 $7.32 59
2023-10-19 $7.32 $7.32 $7.32 $7.32 $7.32 410
2023-10-18 $7.81 $7.81 $7.81 $7.81 $7.81 290
2023-10-17 $7.83 $7.83 $7.83 $7.83 $7.83 204
2023-10-16 $7.84 $7.84 $7.84 $7.84 $7.84 974
2023-10-13 $7.63 $7.63 $7.63 $7.63 $7.63 231
2023-10-12 $7.95 $7.95 $7.93 $7.93 $7.93 426
2023-10-11 $7.90 $7.90 $7.90 $7.90 $7.90 382
2023-10-10 $7.80 $7.80 $7.70 $7.70 $7.70 2,880
2023-10-09 $7.42 $7.62 $7.42 $7.46 $7.46 820
2023-10-06 $7.64 $7.68 $7.54 $7.68 $7.68 716
2023-10-05 $7.58 $7.58 $7.39 $7.39 $7.39 805
2023-10-04 $7.35 $7.35 $7.35 $7.35 $7.35 80
2023-10-03 $7.35 $7.35 $7.35 $7.35 $7.35 37
2023-10-02 $7.54 $7.54 $7.35 $7.35 $7.35 998
2023-09-29 $7.46 $7.46 $7.44 $7.44 $7.44 975
2023-09-28 $7.67 $7.67 $7.67 $7.67 $7.67 102
2023-09-27 $7.67 $7.67 $7.67 $7.67 $7.67 1,685
2023-09-26 $7.49 $7.49 $7.49 $7.49 $7.49 20
2023-09-25 $7.50 $7.50 $7.49 $7.49 $7.49 710
2023-09-22 $7.67 $7.89 $7.67 $7.70 $7.70 1,005
2023-09-21 $7.50 $7.50 $7.48 $7.48 $7.48 1,320
2023-09-20 $7.86 $8.02 $7.86 $8.02 $8.02 1,140
2023-09-19 $7.76 $7.94 $7.76 $7.94 $7.94 2,297
2023-09-18 $7.83 $7.97 $7.83 $7.97 $7.97 796
2023-09-15 $7.80 $7.80 $7.80 $7.80 $7.80 525
2023-09-14 $8.04 $8.05 $7.75 $8.05 $8.05 1,853
2023-09-13 $7.91 $7.91 $7.62 $7.62 $7.62 826
2023-09-12 $7.85 $7.86 $7.85 $7.86 $7.86 906
2023-09-11 $7.87 $7.87 $7.59 $7.59 $7.59 407
2023-09-08 $7.90 $7.90 $7.90 $7.90 $7.90 318
2023-09-07 $7.84 $7.91 $7.84 $7.91 $7.91 748
2023-09-06 $7.92 $7.92 $7.80 $7.89 $7.89 664
2023-09-05 $8.00 $8.20 $8.00 $8.20 $8.20 1,023
2023-09-01 $8.39 $8.39 $8.39 $8.39 $8.39 8
2023-08-31 $8.39 $8.39 $8.39 $8.39 $8.39 792
2023-08-30 $8.28 $8.38 $8.28 $8.38 $8.38 1,869
2023-08-29 $8.25 $8.25 $8.25 $8.25 $8.25 494
2023-08-28 $8.27 $8.27 $8.27 $8.27 $8.27 302
2023-08-25 $8.50 $8.50 $8.50 $8.50 $8.50 19
2023-08-24 $8.50 $8.50 $8.50 $8.50 $8.50 20
2023-08-23 $8.25 $8.50 $8.25 $8.50 $8.50 1,733
2023-08-22 $8.19 $8.19 $8.19 $8.19 $8.19 57
2023-08-21 $8.19 $8.19 $8.19 $8.19 $8.19 6
2023-08-18 $8.19 $8.19 $8.19 $8.19 $8.19 889
2023-08-17 $8.50 $8.50 $8.34 $8.34 $8.34 1,058
2023-08-16 $8.87 $8.88 $8.67 $8.67 $8.30 934
2023-08-15 $8.97 $8.97 $8.97 $8.97 $8.59 322
2023-08-14 $9.18 $9.36 $9.17 $9.36 $9.36 4,816
2023-08-11 $9.65 $9.65 $9.25 $9.25 $9.25 570
2023-08-10 $9.94 $9.94 $9.94 $9.94 $9.94 42
2023-08-09 $9.94 $9.94 $9.94 $9.94 $9.94 238
2023-08-08 $10.10 $10.10 $9.83 $9.83 $9.83 200
2023-08-07 $10.81 $10.81 $10.81 $10.81 $10.81 250
2023-08-04 $11.20 $11.20 $11.05 $11.05 $11.05 636
2023-08-03 $11.35 $11.35 $11.35 $11.35 $11.35 2
2023-08-02 $11.35 $11.35 $11.35 $11.35 $11.35 20
2023-08-01 $11.35 $11.35 $11.35 $11.35 $11.35 251
2023-07-31 $12.15 $12.15 $12.15 $12.15 $12.15 9
2023-07-28 $12.15 $12.15 $12.15 $12.15 $12.15 0
2023-07-27 $12.15 $12.15 $12.15 $12.15 $12.15 125
2023-07-26 $11.95 $11.95 $11.95 $11.95 $11.95 0
2023-07-25 $11.95 $11.95 $11.95 $11.95 $11.95 18
2023-07-24 $11.95 $11.95 $11.95 $11.95 $11.95 0
2023-07-21 $11.97 $11.97 $11.95 $11.95 $11.95 662
2023-07-20 $12.10 $12.11 $12.10 $12.11 $12.11 2,000
2023-07-19 $11.73 $11.73 $11.73 $11.73 $11.73 0
2023-07-18 $11.73 $11.73 $11.73 $11.73 $11.73 0
2023-07-17 $11.73 $11.73 $11.73 $11.73 $11.73 0
2023-07-14 $11.73 $11.73 $11.73 $11.73 $11.73 910
2023-07-13 $11.51 $11.51 $11.50 $11.50 $11.50 1,600
2023-07-12 $11.50 $11.50 $11.33 $11.33 $11.33 854
2023-07-11 $11.34 $11.34 $11.34 $11.34 $11.34 84
2023-07-10 $11.34 $11.34 $11.34 $11.34 $11.34 256
2023-07-07 $10.79 $10.79 $10.79 $10.79 $10.79 130
2023-07-06 $11.19 $11.19 $11.19 $11.19 $11.19 26
2023-07-05 $11.25 $11.25 $11.19 $11.19 $11.19 1,000
2023-07-03 $11.29 $11.29 $11.29 $11.29 $11.29 330
2023-06-30 $10.50 $10.50 $10.50 $10.50 $10.50 2
2023-06-29 $10.50 $10.50 $10.50 $10.50 $10.50 285
2023-06-28 $10.64 $10.64 $10.64 $10.64 $10.64 25
2023-06-27 $10.64 $10.64 $10.64 $10.64 $10.64 416
2023-06-26 $10.50 $10.50 $10.50 $10.50 $10.50 751
2023-06-23 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-06-22 $10.71 $10.71 $10.71 $10.71 $10.71 88
2023-06-21 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-06-20 $10.71 $10.71 $10.71 $10.71 $10.71 215
2023-06-16 $10.78 $10.78 $10.78 $10.78 $10.78 0
2023-06-15 $10.78 $10.78 $10.78 $10.78 $10.78 20
2023-06-14 $10.78 $10.78 $10.78 $10.78 $10.78 25
2023-06-13 $10.78 $10.78 $10.78 $10.78 $10.78 0
2023-06-12 $10.78 $10.78 $10.78 $10.78 $10.78 160
2023-06-09 $10.78 $10.78 $10.78 $10.78 $10.78 226
2023-06-08 $10.32 $10.32 $10.32 $10.32 $10.32 6
2023-06-07 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-06-06 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-06-05 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-06-02 $10.32 $10.32 $10.32 $10.32 $10.32 13
2023-06-01 $10.32 $10.32 $10.32 $10.32 $10.32 11
2023-05-31 $10.32 $10.32 $10.32 $10.32 $10.32 2
2023-05-30 $10.32 $10.32 $10.32 $10.32 $10.32 86
2023-05-26 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-05-25 $10.32 $10.32 $10.32 $10.32 $10.32 81
2023-05-24 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-05-23 $10.32 $10.32 $10.32 $10.32 $10.32 117
2023-05-22 $10.32 $10.32 $10.32 $10.32 $10.32 7
2023-05-19 $10.32 $10.32 $10.32 $10.32 $10.32 63
2023-05-18 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-05-17 $10.32 $10.32 $10.32 $10.32 $10.32 46
2023-05-16 $10.32 $10.32 $10.32 $10.32 $10.32 31
2023-05-15 $10.32 $10.32 $10.32 $10.32 $10.32 15
2023-05-12 $10.32 $10.32 $10.32 $10.32 $10.32 70
2023-05-11 $10.32 $10.32 $10.32 $10.32 $10.32 142
2023-05-10 $10.33 $10.33 $10.33 $10.33 $10.33 48
2023-05-09 $10.33 $10.33 $10.33 $10.33 $10.33 113
2023-05-08 $10.98 $10.98 $10.33 $10.33 $10.33 279
2023-05-05 $10.25 $10.25 $10.25 $10.25 $10.25 19
2023-05-04 $10.25 $10.25 $10.25 $10.25 $10.25 350
2023-05-03 $10.86 $10.86 $10.86 $10.86 $10.86 39
2023-05-02 $10.86 $10.86 $10.86 $10.86 $10.86 30
2023-05-01 $10.86 $10.86 $10.86 $10.86 $10.86 1,454
2023-04-28 $10.45 $10.45 $10.45 $10.45 $10.45 14
2023-04-27 $10.45 $10.45 $10.45 $10.45 $10.45 490
2023-04-26 $10.43 $10.45 $10.43 $10.45 $10.45 490
2023-04-25 $10.07 $10.07 $10.07 $10.07 $10.07 62
2023-04-24 $10.07 $10.07 $10.07 $10.07 $10.07 566
2023-04-21 $9.99 $9.99 $9.99 $9.99 $9.99 272
2023-04-20 $9.90 $9.90 $9.90 $9.90 $9.90 50
2023-04-19 $9.90 $9.90 $9.90 $9.90 $9.90 38
2023-04-18 $9.90 $9.90 $9.90 $9.90 $9.90 228
2023-04-17 $9.70 $9.71 $9.70 $9.71 $9.71 463
2023-04-14 $9.97 $9.97 $9.97 $9.97 $9.97 0
2023-04-13 $9.97 $9.97 $9.97 $9.97 $9.97 50
2023-04-12 $9.97 $9.97 $9.97 $9.97 $9.97 90
2023-04-11 $10.18 $10.18 $9.97 $9.97 $9.97 425
2023-04-10 $9.75 $9.75 $9.75 $9.75 $9.75 118
2023-04-06 $9.75 $9.75 $9.75 $9.75 $9.75 297
2023-04-05 $9.97 $9.97 $9.97 $9.97 $9.97 291
2023-04-04 $10.34 $10.34 $10.34 $10.34 $10.34 0
2023-04-03 $10.06 $10.34 $10.04 $10.34 $10.34 1,142
2023-03-31 $10.14 $10.14 $10.14 $10.14 $10.14 15
2023-03-30 $10.14 $10.14 $10.14 $10.14 $10.14 191
2023-03-29 $10.14 $10.14 $10.14 $10.14 $9.80 0
2023-03-28 $10.14 $10.14 $10.14 $10.14 $9.80 0
2023-03-27 $10.07 $10.14 $10.07 $10.14 $9.80 1,476
2023-03-24 $10.43 $10.43 $10.43 $10.43 $10.08 80
2023-03-23 $10.43 $10.43 $10.43 $10.43 $10.08 23
2023-03-22 $10.43 $10.43 $10.43 $10.43 $10.08 40
2023-03-21 $10.43 $10.43 $10.43 $10.43 $10.08 0
2023-03-20 $10.13 $10.43 $10.13 $10.43 $10.08 901
2023-03-17 $9.84 $9.84 $9.76 $9.76 $9.76 2,910
2023-03-16 $9.74 $9.74 $9.74 $9.74 $9.74 116
2023-03-15 $9.74 $9.74 $9.74 $9.74 $9.74 401
2023-03-14 $10.91 $10.91 $10.91 $10.91 $10.91 121
2023-03-13 $10.51 $10.51 $10.51 $10.51 $10.51 101
2023-03-10 $10.51 $10.51 $10.51 $10.51 $10.51 243
2023-03-09 $10.85 $10.85 $10.46 $10.46 $10.46 626
2023-03-08 $11.50 $11.50 $11.50 $11.50 $11.50 301
2023-03-07 $11.39 $11.39 $11.39 $11.39 $11.39 0
2023-03-06 $11.39 $11.39 $11.39 $11.39 $11.39 271
2023-03-03 $11.15 $11.15 $11.15 $11.15 $11.15 34
2023-03-02 $11.12 $11.15 $11.12 $11.15 $11.15 1,114
2023-03-01 $11.08 $11.11 $11.08 $11.11 $11.11 1,937
2023-02-28 $10.82 $10.87 $10.56 $10.56 $10.56 403
2023-02-27 $10.33 $10.33 $10.33 $10.33 $10.33 409
2023-02-24 $9.69 $9.69 $9.69 $9.69 $9.69 5
2023-02-23 $9.69 $9.69 $9.69 $9.69 $9.69 143
2023-02-22 $10.22 $10.22 $10.22 $10.22 $10.22 0
2023-02-21 $10.22 $10.22 $10.22 $10.22 $10.22 33
2023-02-17 $10.22 $10.22 $10.22 $10.22 $10.22 61
2023-02-16 $10.22 $10.22 $10.22 $10.22 $10.22 25
2023-02-15 $10.22 $10.22 $10.22 $10.22 $10.22 0
2023-02-14 $10.22 $10.22 $10.22 $10.22 $10.22 10
2023-02-13 $10.22 $10.22 $10.22 $10.22 $10.22 195
2023-02-10 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-02-09 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-02-08 $10.20 $10.20 $10.20 $10.20 $10.20 325
2023-02-07 $10.12 $10.12 $10.12 $10.12 $10.12 200
2023-02-06 $10.49 $10.49 $10.49 $10.49 $10.49 55
2023-02-03 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-02-02 $10.49 $10.49 $10.49 $10.49 $10.49 20
2023-02-01 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-01-31 $10.49 $10.49 $10.49 $10.49 $10.49 20
2023-01-30 $10.49 $10.49 $10.49 $10.49 $10.49 28
2023-01-27 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-01-26 $10.49 $10.49 $10.49 $10.49 $10.49 100
2023-01-25 $10.22 $10.22 $10.22 $10.22 $10.22 156
2023-01-24 $10.29 $10.29 $10.29 $10.29 $10.29 0
2023-01-23 $10.29 $10.29 $10.29 $10.29 $10.29 111
2023-01-20 $10.08 $10.08 $10.08 $10.08 $10.08 26
2023-01-19 $10.08 $10.08 $10.08 $10.08 $10.08 269
2023-01-18 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-01-17 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-01-13 $10.20 $10.20 $10.20 $10.20 $10.20 220
2023-01-12 $9.64 $9.64 $9.64 $9.64 $9.64 94
2023-01-11 $9.64 $9.64 $9.64 $9.64 $9.64 63
2023-01-10 $9.64 $9.64 $9.64 $9.64 $9.64 475
2023-01-09 $9.20 $9.20 $9.20 $9.20 $9.20 106
2023-01-06 $9.20 $9.20 $9.20 $9.20 $9.20 61
2023-01-05 $9.20 $9.20 $9.20 $9.20 $9.20 200
2023-01-04 $9.15 $9.15 $9.15 $9.15 $9.15 68
2023-01-03 $9.15 $9.15 $9.15 $9.15 $9.15 295
2022-12-30 $9.01 $9.01 $9.01 $9.01 $9.01 1,047
2022-12-29 $9.01 $9.01 $9.01 $9.01 $9.01 103
2022-12-28 $9.17 $9.17 $9.17 $9.17 $9.17 119
2022-12-27 $9.03 $9.18 $9.03 $9.18 $9.18 1,403
2022-12-23 $9.04 $9.04 $9.04 $9.04 $9.04 104
2022-12-22 $9.04 $9.04 $9.04 $9.04 $9.04 726
2022-12-21 $9.72 $9.72 $8.88 $8.88 $8.88 1,402
2022-12-20 $9.13 $9.13 $9.10 $9.10 $9.10 462
2022-12-19 $9.01 $9.01 $9.01 $9.01 $9.01 10
2022-12-16 $9.06 $9.06 $9.01 $9.01 $9.01 1,407
2022-12-15 $9.20 $9.20 $9.20 $9.20 $9.20 107
2022-12-14 $9.20 $9.20 $9.20 $9.20 $9.20 185
2022-12-13 $8.90 $8.90 $8.90 $8.90 $8.90 326
2022-12-12 $8.90 $8.90 $8.90 $8.90 $8.90 318
2022-12-09 $8.92 $8.92 $8.90 $8.90 $8.90 510
2022-12-08 $9.54 $9.56 $9.54 $9.56 $9.56 1,304
2022-12-07 $9.81 $9.81 $9.81 $9.81 $9.81 2,189
2022-12-06 $10.02 $10.17 $9.81 $9.81 $9.81 3,008
2022-12-05 $9.58 $9.58 $9.58 $9.58 $9.58 196
2022-12-02 $9.60 $10.29 $9.60 $10.29 $10.29 1,230
2022-12-01 $9.98 $10.41 $9.97 $10.41 $10.41 600
2022-11-30 $9.78 $9.78 $9.78 $9.78 $9.78 227
2022-11-29 $10.13 $10.13 $10.13 $10.13 $10.13 235
2022-11-28 $10.30 $10.30 $10.30 $10.30 $10.30 292
2022-11-25 $10.31 $10.42 $10.10 $10.10 $10.10 952
2022-11-23 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-11-22 $9.76 $9.77 $9.76 $9.77 $9.77 320
2022-11-21 $9.63 $9.80 $9.53 $9.53 $9.53 3,271
2022-11-18 $9.74 $9.75 $9.59 $9.59 $9.59 1,863
2022-11-17 $9.68 $9.68 $9.68 $9.68 $9.68 0
2022-11-16 $9.50 $9.68 $9.50 $9.68 $9.68 2,163
2022-11-15 $9.66 $9.66 $9.45 $9.45 $9.45 3,652
2022-11-14 $9.76 $9.93 $9.76 $9.93 $9.93 2,241
2022-11-11 $9.58 $9.91 $9.58 $9.80 $9.80 1,376
2022-11-10 $8.87 $8.87 $8.87 $8.87 $8.87 203
2022-11-09 $8.59 $8.59 $8.59 $8.59 $8.59 125
2022-11-08 $8.25 $8.73 $8.25 $8.70 $8.70 1,388
2022-11-07 $8.04 $8.04 $8.04 $8.04 $8.04 1,000
2022-11-04 $7.49 $7.75 $7.49 $7.75 $7.75 2,847
2022-11-03 $7.44 $7.57 $7.10 $7.17 $7.17 1,570
2022-11-02 $7.71 $7.71 $7.71 $7.71 $7.71 225
2022-11-01 $7.56 $7.69 $7.56 $7.69 $7.69 1,369
2022-10-31 $7.57 $7.57 $7.27 $7.57 $7.57 1,862
2022-10-28 $7.27 $7.55 $7.27 $7.55 $7.55 1,318
2022-10-27 $7.49 $7.49 $7.39 $7.39 $7.39 652
2022-10-26 $7.25 $7.25 $7.23 $7.23 $7.23 1,782
2022-10-25 $7.20 $7.29 $7.20 $7.29 $7.29 1,349
2022-10-24 $6.91 $7.20 $6.91 $7.09 $7.09 2,997
2022-10-21 $6.69 $6.69 $6.69 $6.69 $6.69 488
2022-10-20 $7.02 $7.02 $6.66 $6.66 $6.66 4,872
2022-10-19 $6.51 $6.80 $6.34 $6.34 $6.34 1,904
2022-10-18 $6.65 $6.75 $6.32 $6.75 $6.75 9,525
2022-10-17 $6.55 $6.72 $6.20 $6.38 $6.38 5,290
2022-10-14 $6.50 $6.61 $6.15 $6.36 $6.36 2,002
2022-10-13 $6.34 $6.49 $6.17 $6.34 $6.34 13,175
2022-10-12 $5.93 $6.22 $5.73 $5.95 $5.95 4,291
2022-10-11 $5.96 $6.02 $5.89 $5.91 $5.91 8,978
2022-10-10 $6.06 $6.16 $6.06 $6.11 $6.11 2,249
2022-10-07 $6.01 $6.11 $5.98 $6.11 $6.11 1,515
2022-10-06 $6.17 $6.32 $6.17 $6.32 $6.32 3,419
2022-10-05 $6.03 $6.35 $6.03 $6.35 $6.35 4,941
2022-10-04 $6.53 $6.69 $6.47 $6.69 $6.69 8,305
2022-10-03 $6.08 $6.14 $6.08 $6.08 $6.08 2,362
2022-09-30 $6.22 $6.35 $6.10 $6.22 $6.22 3,601
2022-09-29 $5.89 $6.07 $5.87 $6.07 $6.07 6,259
2022-09-28 $5.85 $6.04 $5.58 $5.58 $5.58 2,293
2022-09-27 $5.89 $5.95 $5.68 $5.68 $5.68 3,102
2022-09-26 $5.75 $5.96 $5.57 $5.79 $5.79 20,116
2022-09-23 $6.11 $6.11 $6.00 $6.00 $6.00 3,329
2022-09-22 $6.48 $6.75 $6.24 $6.75 $6.75 2,844
2022-09-21 $6.71 $6.71 $6.50 $6.50 $6.50 2,535
2022-09-20 $6.47 $6.51 $6.44 $6.46 $6.46 1,840
2022-09-19 $6.88 $6.95 $6.53 $6.95 $6.95 4,651
2022-09-16 $6.60 $6.63 $6.57 $6.63 $6.63 2,283
2022-09-15 $6.66 $6.79 $6.58 $6.66 $6.66 4,905
2022-09-14 $6.63 $6.66 $6.59 $6.66 $6.66 11,058
2022-09-13 $6.90 $7.34 $6.69 $6.69 $6.69 1,232
2022-09-12 $7.20 $7.25 $7.20 $7.25 $7.25 5,387
2022-09-09 $7.03 $7.14 $6.99 $7.14 $7.14 10,111
2022-09-08 $6.93 $6.96 $6.71 $6.71 $6.71 2,073
2022-09-07 $7.20 $7.27 $7.19 $7.27 $7.27 1,526
2022-09-06 $7.13 $7.14 $6.93 $7.13 $7.13 7,357
2022-09-02 $7.08 $7.22 $7.07 $7.07 $7.07 2,504
2022-09-01 $6.62 $6.62 $6.62 $6.62 $6.62 1,020
2022-08-31 $6.87 $6.91 $6.70 $6.70 $6.70 3,374
2022-08-30 $6.71 $6.89 $6.71 $6.71 $6.71 6,991
2022-08-29 $7.25 $7.32 $6.64 $6.64 $6.64 5,548
2022-08-26 $7.05 $7.20 $6.91 $6.91 $6.91 1,870
2022-08-25 $7.15 $7.21 $7.04 $7.04 $7.04 4,843
2022-08-24 $7.24 $7.24 $6.98 $6.98 $6.98 3,015
2022-08-23 $7.15 $7.36 $7.06 $7.06 $7.06 2,998
2022-08-22 $7.20 $7.20 $7.04 $7.18 $7.18 8,424
2022-08-19 $7.71 $7.71 $7.48 $7.48 $7.48 3,889
2022-08-18 $7.83 $7.91 $7.64 $7.64 $7.64 10,385
2022-08-17 $8.42 $8.42 $8.14 $8.17 $7.81 1,705
2022-08-16 $8.35 $8.69 $8.35 $8.35 $7.98 962
2022-08-15 $8.58 $8.75 $8.58 $8.70 $8.32 6,373
2022-08-12 $8.54 $8.58 $8.54 $8.56 $8.18 1,218
2022-08-11 $8.57 $8.64 $8.35 $8.64 $8.26 5,301
2022-08-10 $8.30 $8.48 $8.30 $8.48 $8.11 1,289
2022-08-09 $7.95 $8.08 $7.93 $8.08 $7.72 4,343
2022-08-08 $8.40 $8.41 $8.29 $8.29 $7.93 802
2022-08-05 $8.39 $8.39 $8.39 $8.39 $8.02 257
2022-08-04 $8.14 $8.14 $8.14 $8.14 $7.78 132
2022-08-03 $8.01 $8.01 $7.74 $7.74 $7.40 512
2022-08-02 $7.84 $8.09 $7.84 $8.09 $7.73 935
2022-08-01 $8.45 $8.45 $7.90 $8.18 $7.82 7,226
2022-07-29 $8.18 $8.18 $8.18 $8.18 $7.82 702
2022-07-28 $8.05 $8.05 $8.05 $8.05 $7.69 431
2022-07-27 $7.54 $7.72 $7.54 $7.72 $7.38 12,248
2022-07-26 $7.49 $7.50 $7.36 $7.48 $7.15 2,841
2022-07-25 $7.66 $7.72 $7.66 $7.72 $7.38 2,989
2022-07-22 $7.82 $7.85 $7.82 $7.85 $7.50 6,334
2022-07-21 $7.69 $7.99 $7.69 $7.99 $7.64 15,758
2022-07-20 $7.59 $7.70 $7.43 $7.70 $7.36 1,074
2022-07-19 $7.84 $7.84 $7.63 $7.63 $7.29 8,944
2022-07-18 $7.44 $7.45 $7.44 $7.45 $7.12 6,785
2022-07-15 $7.37 $7.37 $7.30 $7.30 $6.98 835
2022-07-14 $7.26 $7.26 $7.05 $7.05 $6.74 3,502
2022-07-13 $7.50 $7.50 $7.41 $7.41 $7.08 519
2022-07-12 $7.70 $7.76 $7.65 $7.70 $7.36 641
2022-07-11 $7.59 $7.79 $7.58 $7.79 $7.45 4,083
2022-07-08 $8.02 $8.02 $8.02 $8.02 $7.66 113
2022-07-07 $7.69 $7.96 $7.57 $7.77 $7.42 1,152
2022-07-06 $7.53 $7.81 $7.23 $7.23 $6.91 3,430
2022-07-05 $7.26 $7.30 $7.02 $7.30 $6.98 953
2022-07-01 $7.48 $7.48 $7.48 $7.48 $7.15 426
2022-06-30 $7.96 $8.01 $7.56 $7.56 $7.23 1,082
2022-06-29 $8.00 $8.15 $8.00 $8.15 $7.79 1,542
2022-06-28 $8.20 $8.20 $8.01 $8.01 $7.66 998
2022-06-27 $8.42 $8.42 $8.18 $8.18 $7.82 518
2022-06-24 $8.16 $8.16 $8.16 $8.16 $7.80 49
2022-06-23 $8.00 $8.17 $8.00 $8.16 $7.80 2,526
2022-06-22 $8.22 $8.22 $8.22 $8.22 $7.86 370
2022-06-21 $8.16 $8.19 $8.13 $8.17 $7.81 6,445
2022-06-17 $8.00 $8.19 $8.00 $8.19 $7.83 520
2022-06-16 $8.00 $8.00 $8.00 $8.00 $7.65 1,281
2022-06-15 $8.09 $8.31 $8.00 $8.17 $7.81 1,322
2022-06-14 $8.33 $8.33 $8.10 $8.10 $7.74 1,028
2022-06-13 $8.27 $8.68 $8.16 $8.16 $7.80 1,180
2022-06-10 $8.82 $8.82 $8.82 $8.82 $8.43 100
2022-06-09 $9.01 $9.01 $9.01 $9.01 $8.61 354
2022-06-08 $9.38 $9.38 $9.38 $9.38 $8.96 185
2022-06-07 $9.92 $9.92 $9.92 $9.92 $9.48 0
2022-06-06 $9.95 $9.95 $9.92 $9.92 $9.48 747
2022-06-03 $9.75 $9.75 $9.75 $9.75 $9.32 0
2022-06-02 $9.63 $9.75 $9.57 $9.75 $9.32 3,085
2022-06-01 $9.86 $9.86 $9.86 $9.86 $9.42 47
2022-05-31 $9.85 $9.86 $9.85 $9.86 $9.42 425
2022-05-27 $9.95 $9.95 $9.95 $9.95 $9.51 312
2022-05-26 $9.78 $9.86 $9.78 $9.86 $9.42 568
2022-05-25 $9.35 $9.35 $9.35 $9.35 $8.94 0
2022-05-24 $9.35 $9.35 $9.35 $9.35 $8.94 260
2022-05-23 $9.27 $9.27 $9.27 $9.27 $8.86 43
2022-05-20 $9.27 $9.27 $9.27 $9.27 $8.86 234
2022-05-19 $9.31 $9.31 $9.31 $9.31 $8.90 97
2022-05-18 $9.16 $9.31 $9.16 $9.31 $8.90 387
2022-05-17 $9.60 $9.64 $9.50 $9.50 $9.08 924
2022-05-16 $9.14 $9.36 $9.14 $9.36 $8.95 667
2022-05-13 $9.22 $9.22 $9.22 $9.22 $8.81 2,595
2022-05-12 $9.01 $9.01 $8.83 $8.83 $8.44 1,015
2022-05-11 $9.22 $9.22 $9.04 $9.04 $8.64 2,973
2022-05-10 $8.83 $8.83 $8.83 $8.83 $8.44 309
2022-05-09 $8.86 $8.86 $8.83 $8.83 $8.44 4,494
2022-05-06 $9.03 $9.03 $9.01 $9.01 $8.61 381
2022-05-05 $9.22 $9.22 $9.22 $9.22 $8.81 68
2022-05-04 $9.18 $9.22 $9.18 $9.22 $8.81 1,998
2022-05-03 $9.19 $9.19 $9.19 $9.19 $8.78 93
2022-05-02 $9.42 $9.42 $9.19 $9.19 $8.78 2,698
2022-04-29 $9.33 $9.33 $9.33 $9.33 $8.92 1,914
2022-04-28 $9.36 $9.36 $9.30 $9.36 $8.95 3,261
2022-04-27 $9.37 $9.44 $9.36 $9.36 $8.95 858
2022-04-26 $9.81 $9.81 $9.59 $9.59 $9.17 771
2022-04-25 $9.78 $9.85 $9.78 $9.85 $9.42 416
2022-04-22 $10.11 $10.11 $9.99 $9.99 $9.55 784
2022-04-21 $10.42 $10.42 $10.42 $10.42 $9.96 114
2022-04-20 $10.29 $10.29 $10.29 $10.29 $9.84 68
2022-04-19 $10.20 $10.29 $10.20 $10.29 $9.84 644
2022-04-18 $10.20 $10.20 $10.20 $10.20 $9.75 259
2022-04-14 $10.24 $10.24 $10.24 $10.24 $9.79 213
2022-04-13 $10.29 $10.29 $10.24 $10.24 $9.79 807
2022-04-12 $10.76 $10.76 $10.76 $10.76 $10.28 12
2022-04-11 $10.84 $10.84 $10.56 $10.76 $10.28 1,980
2022-04-08 $10.84 $10.85 $10.67 $10.67 $10.67 906
2022-04-07 $10.80 $10.80 $10.80 $10.80 $10.80 753
2022-04-06 $11.50 $11.50 $11.50 $11.50 $11.15 286
2022-04-05 $11.31 $11.32 $11.02 $11.02 $10.68 1,429
2022-04-04 $11.50 $11.50 $11.19 $11.19 $10.85 890
2022-04-01 $11.38 $11.38 $11.38 $11.38 $11.03 638
2022-03-31 $11.20 $11.20 $11.20 $11.20 $10.86 0
2022-03-30 $11.20 $11.20 $11.20 $11.20 $10.86 281
2022-03-29 $11.50 $11.50 $11.22 $11.22 $10.88 1,255
2022-03-28 $10.93 $10.98 $10.93 $10.98 $10.65 462
2022-03-25 $11.46 $11.46 $11.46 $11.46 $11.11 191
2022-03-24 $10.81 $11.46 $10.81 $11.46 $11.11 1,581
2022-03-23 $11.15 $11.15 $11.15 $11.15 $10.81 169
2022-03-22 $11.05 $11.05 $11.05 $11.05 $10.71 398
2022-03-21 $10.80 $11.05 $10.80 $11.05 $10.71 398
2022-03-18 $11.14 $11.14 $11.14 $11.14 $10.80 56
2022-03-17 $11.14 $11.14 $11.14 $11.14 $10.80 151
2022-03-16 $10.87 $10.87 $10.84 $10.84 $10.51 1,398
2022-03-15 $10.42 $10.42 $10.42 $10.42 $10.10 182
2022-03-14 $10.59 $10.59 $10.25 $10.42 $10.10 2,659
2022-03-11 $10.05 $10.05 $9.86 $9.86 $9.56 843
2022-03-10 $10.06 $10.06 $9.85 $9.85 $9.55 602
2022-03-09 $10.01 $10.35 $9.96 $10.35 $10.03 3,398
2022-03-08 $9.50 $9.73 $9.50 $9.50 $9.21 1,596
2022-03-07 $9.65 $9.65 $9.25 $9.25 $8.97 1,717
2022-03-04 $9.57 $9.57 $9.57 $9.57 $9.28 526
2022-03-03 $10.27 $10.27 $10.27 $10.27 $9.95 597
2022-03-02 $10.60 $10.60 $10.27 $10.27 $9.96 389
2022-03-01 $10.50 $10.72 $10.39 $10.39 $10.07 8,216
2022-02-28 $11.12 $11.23 $11.12 $11.23 $10.89 1,695
2022-02-25 $11.26 $11.26 $11.26 $11.26 $10.91 194
2022-02-24 $11.00 $11.00 $10.90 $10.90 $10.57 2,382
2022-02-23 $12.19 $12.32 $12.19 $12.32 $11.94 640
2022-02-22 $12.50 $12.50 $12.12 $12.39 $12.01 454
2022-02-18 $12.86 $12.86 $12.86 $12.86 $12.47 0
2022-02-17 $12.86 $12.86 $12.86 $12.86 $12.47 134
2022-02-16 $12.86 $12.86 $12.86 $12.86 $12.47 10
2022-02-15 $12.86 $12.86 $12.86 $12.86 $12.47 40
2022-02-14 $12.86 $12.86 $12.86 $12.86 $12.47 189
2022-02-11 $13.36 $13.36 $13.36 $13.36 $12.95 0
2022-02-10 $13.36 $13.36 $13.36 $13.36 $12.95 0
2022-02-09 $13.36 $13.36 $13.36 $13.36 $12.95 58
2022-02-08 $13.36 $13.36 $13.36 $13.36 $12.95 40
2022-02-07 $13.36 $13.36 $13.36 $13.36 $12.95 80
2022-02-04 $13.36 $13.36 $13.36 $13.36 $12.95 144
2022-02-03 $13.36 $13.36 $13.36 $13.36 $12.95 7
2022-02-02 $13.44 $13.44 $13.36 $13.36 $12.95 628
2022-02-01 $12.90 $12.90 $12.90 $12.90 $12.51 189
2022-01-31 $13.00 $13.00 $13.00 $13.00 $12.60 50
2022-01-28 $13.00 $13.00 $13.00 $13.00 $12.60 138
2022-01-27 $12.50 $12.50 $12.50 $12.50 $12.12 15
2022-01-26 $12.50 $12.50 $12.50 $12.50 $12.12 70
2022-01-25 $12.50 $12.50 $12.50 $12.50 $12.12 0
2022-01-24 $12.50 $12.50 $12.50 $12.50 $12.12 219
2022-01-21 $13.20 $13.20 $13.20 $13.20 $12.80 109
2022-01-20 $13.20 $13.20 $13.20 $13.20 $12.80 40
2022-01-19 $13.14 $13.14 $13.14 $13.14 $12.74 455
2022-01-18 $13.40 $13.40 $13.14 $13.14 $12.74 455
2022-01-14 $13.55 $13.55 $13.55 $13.55 $13.14 20
2022-01-13 $13.55 $13.55 $13.55 $13.55 $13.14 107
2022-01-12 $13.33 $13.33 $13.33 $13.33 $12.92 148
2022-01-11 $13.33 $13.33 $13.33 $13.33 $12.92 20
2022-01-10 $13.33 $13.33 $13.33 $13.33 $12.92 0
2022-01-07 $13.33 $13.33 $13.33 $13.33 $12.92 20
2022-01-06 $13.33 $13.33 $13.33 $13.33 $12.92 199
2022-01-05 $13.69 $13.69 $13.69 $13.69 $13.27 141
2022-01-04 $13.58 $13.58 $13.58 $13.58 $13.17 264
2022-01-03 $13.25 $13.25 $13.25 $13.25 $12.85 0
2021-12-31 $13.25 $13.25 $13.25 $13.25 $12.85 32
2021-12-30 $13.25 $13.25 $13.25 $13.25 $12.85 121
2021-12-29 $13.25 $13.25 $13.25 $13.25 $12.85 40
2021-12-28 $13.25 $13.25 $13.25 $13.25 $12.85 3,271
2021-12-27 $13.20 $13.25 $13.18 $13.18 $12.78 2,097
2021-12-23 $12.73 $13.31 $12.73 $12.99 $12.59 890
2021-12-22 $12.53 $12.66 $12.53 $12.66 $12.27 769
2021-12-21 $12.28 $12.28 $12.28 $12.28 $11.90 0
2021-12-20 $12.28 $12.28 $12.28 $12.28 $11.90 530
2021-12-17 $12.73 $12.73 $12.73 $12.73 $12.34 19
2021-12-16 $12.73 $12.73 $12.73 $12.73 $12.34 594
2021-12-15 $12.73 $12.73 $12.73 $12.73 $12.34 1,600
2021-12-14 $12.08 $12.88 $12.08 $12.52 $12.14 1,073
2021-12-13 $12.23 $12.96 $12.23 $12.96 $12.57 866
2021-12-10 $12.34 $12.34 $12.34 $12.34 $11.96 400
2021-12-09 $12.92 $12.92 $12.46 $12.46 $12.08 2,161
2021-12-08 $12.92 $12.92 $12.92 $12.92 $12.53 717
2021-12-07 $12.82 $12.82 $12.82 $12.82 $12.43 147
2021-12-06 $12.37 $12.37 $12.37 $12.37 $11.99 53
2021-12-03 $12.37 $12.37 $12.37 $12.37 $11.99 345
2021-12-02 $11.99 $12.32 $11.99 $12.32 $11.94 417
2021-12-01 $12.75 $12.75 $12.75 $12.75 $12.36 239
2021-11-30 $12.75 $12.75 $12.75 $12.75 $12.36 8
2021-11-29 $12.75 $12.75 $12.75 $12.75 $12.36 219
2021-11-26 $13.62 $13.62 $13.62 $13.62 $13.20 64
2021-11-24 $13.62 $13.62 $13.62 $13.62 $13.20 0
2021-11-23 $13.62 $13.62 $13.62 $13.62 $13.20 263
2021-11-22 $14.00 $14.00 $14.00 $14.00 $13.57 23
2021-11-19 $14.00 $14.00 $14.00 $14.00 $13.57 40
2021-11-18 $14.00 $14.00 $14.00 $14.00 $13.57 100
2021-11-17 $14.12 $14.12 $14.12 $14.12 $13.69 132
2021-11-16 $14.12 $14.12 $14.12 $14.12 $13.69 689
2021-11-15 $14.23 $14.23 $14.23 $14.23 $13.80 299
2021-11-12 $14.02 $14.02 $14.02 $14.02 $13.59 0
2021-11-11 $14.02 $14.02 $14.02 $14.02 $13.59 89
2021-11-10 $14.02 $14.02 $14.02 $14.02 $13.59 45
2021-11-09 $14.02 $14.02 $14.02 $14.02 $13.59 309
2021-11-08 $13.60 $13.60 $13.60 $13.60 $13.19 29
2021-11-05 $13.60 $13.60 $13.60 $13.60 $13.19 200
2021-11-04 $13.49 $13.49 $13.49 $13.49 $13.08 449
2021-11-03 $14.28 $14.28 $14.28 $14.28 $13.84 113
2021-11-02 $14.28 $14.28 $14.28 $14.28 $13.84 18
2021-11-01 $14.28 $14.28 $14.28 $14.28 $13.84 0
2021-10-29 $14.28 $14.28 $14.28 $14.28 $13.84 18
2021-10-28 $14.28 $14.28 $14.28 $14.28 $13.84 25
2021-10-27 $14.28 $14.28 $14.28 $14.28 $13.84 578
2021-10-26 $14.17 $14.17 $14.17 $14.17 $13.74 0
2021-10-25 $14.17 $14.17 $14.17 $14.17 $13.74 0
2021-10-22 $14.17 $14.17 $14.17 $14.17 $13.74 0
2021-10-21 $14.17 $14.17 $14.17 $14.17 $13.74 25
2021-10-20 $14.17 $14.17 $14.17 $14.17 $13.74 0
2021-10-19 $14.20 $14.20 $14.17 $14.17 $13.74 695
2021-10-18 $14.17 $14.17 $14.11 $14.11 $13.68 306
2021-10-15 $14.12 $14.12 $14.12 $14.12 $13.69 0
2021-10-14 $14.12 $14.12 $14.12 $14.12 $13.69 959
2021-10-13 $13.88 $13.88 $13.88 $13.88 $13.46 0
2021-10-12 $13.88 $13.88 $13.88 $13.88 $13.46 0
2021-10-11 $13.88 $13.88 $13.88 $13.88 $13.46 259
2021-10-08 $13.80 $13.80 $13.80 $13.80 $13.38 1
2021-10-07 $13.78 $14.00 $13.78 $13.80 $13.38 1,692
2021-10-06 $14.33 $14.33 $14.33 $14.33 $13.89 0
2021-10-05 $14.33 $14.33 $14.33 $14.33 $13.89 129
2021-10-04 $13.72 $13.72 $13.72 $13.72 $13.30 67
2021-10-01 $13.72 $13.72 $13.72 $13.72 $13.30 0
2021-09-30 $13.72 $13.72 $13.72 $13.72 $13.30 62
2021-09-29 $13.72 $13.72 $13.72 $13.72 $13.30 165
2021-09-28 $13.70 $13.70 $13.70 $13.70 $13.28 105
2021-09-27 $13.90 $13.90 $13.90 $13.90 $13.47 0
2021-09-24 $13.90 $13.90 $13.90 $13.90 $13.47 125
2021-09-23 $13.85 $13.85 $13.85 $13.85 $13.43 20
2021-09-22 $13.85 $13.85 $13.85 $13.85 $13.43 282
2021-09-21 $14.14 $14.14 $14.14 $14.14 $13.71 70
2021-09-20 $14.14 $14.14 $14.14 $14.14 $13.71 73
2021-09-17 $14.14 $14.14 $14.14 $14.14 $13.71 0
2021-09-16 $14.14 $14.14 $14.14 $14.14 $13.71 20
2021-09-15 $14.14 $14.14 $14.14 $14.14 $13.71 0
2021-09-14 $14.14 $14.14 $14.14 $14.14 $13.71 0
2021-09-13 $14.39 $14.39 $14.14 $14.14 $13.71 501
2021-09-10 $14.46 $14.46 $14.46 $14.46 $14.02 182
2021-09-09 $14.40 $14.40 $14.14 $14.14 $13.71 772
2021-09-08 $14.43 $14.43 $14.43 $14.43 $13.99 0
2021-09-07 $14.43 $14.43 $14.43 $14.43 $13.99 0
2021-09-03 $14.43 $14.43 $14.43 $14.43 $13.99 35
2021-09-02 $14.29 $15.19 $14.19 $14.43 $13.99 1,646
2021-09-01 $14.29 $14.29 $14.29 $14.29 $13.85 227
2021-08-31 $15.03 $15.03 $15.03 $15.03 $14.57 15
2021-08-30 $15.05 $15.05 $15.03 $15.03 $14.57 313
2021-08-27 $15.25 $15.25 $15.04 $15.04 $14.58 1,435
2021-08-26 $15.00 $15.00 $15.00 $15.00 $14.54 0
2021-08-25 $15.00 $15.00 $15.00 $15.00 $14.54 0
2021-08-24 $15.00 $15.00 $15.00 $15.00 $14.54 75
2021-08-23 $15.00 $15.00 $15.00 $15.00 $14.54 0
2021-08-20 $15.00 $15.00 $15.00 $15.00 $14.54 105
2021-08-19 $15.00 $15.00 $15.00 $15.00 $14.54 1,000
2021-08-18 $16.52 $16.52 $16.52 $16.52 $15.61 105
2021-08-17 $16.52 $16.52 $16.52 $16.52 $15.61 0
2021-08-16 $16.52 $16.52 $16.52 $16.52 $15.61 147
2021-08-13 $16.96 $16.96 $16.96 $16.96 $16.02 185
2021-08-12 $16.96 $16.96 $16.96 $16.96 $16.02 0
2021-08-11 $16.96 $16.96 $16.96 $16.96 $16.02 0
2021-08-10 $16.96 $16.96 $16.96 $16.96 $16.02 185
2021-08-09 $16.90 $16.90 $16.90 $16.90 $15.96 2
2021-08-06 $16.96 $16.96 $16.90 $16.90 $15.96 1,710
2021-08-05 $16.96 $16.96 $16.96 $16.96 $16.02 105
2021-08-04 $15.87 $16.92 $15.87 $16.92 $15.98 1,915
2021-08-03 $15.87 $15.87 $15.87 $15.87 $14.99 300
2021-08-02 $15.87 $15.87 $15.87 $15.87 $14.99 0
2021-07-30 $15.87 $15.87 $15.87 $15.87 $14.99 0
2021-07-29 $15.16 $15.16 $15.16 $15.16 $14.32 631
2021-07-28 $15.16 $15.16 $15.16 $15.16 $14.32 0
2021-07-27 $15.26 $15.26 $15.16 $15.16 $14.32 631
2021-07-26 $15.16 $15.16 $15.16 $15.16 $14.32 150
2021-07-23 $15.49 $15.49 $15.49 $15.49 $14.63 475
2021-07-22 $14.70 $14.70 $14.70 $14.70 $13.89 0
2021-07-21 $14.70 $14.70 $14.70 $14.70 $13.89 90
2021-07-20 $14.70 $14.70 $14.70 $14.70 $13.89 586
2021-07-19 $15.20 $15.20 $14.74 $14.74 $13.92 2,525
2021-07-16 $15.85 $15.85 $15.85 $15.85 $14.97 100
2021-07-15 $15.85 $15.85 $15.85 $15.85 $14.97 2
2021-07-14 $15.85 $15.85 $15.85 $15.85 $14.97 113
2021-07-13 $15.85 $15.85 $15.85 $15.85 $14.97 253
2021-07-12 $15.85 $15.85 $15.85 $15.85 $14.97 1,031
2021-07-09 $15.50 $15.50 $15.50 $15.50 $14.64 0
2021-07-08 $15.50 $15.50 $15.50 $15.50 $14.64 326
2021-07-07 $16.15 $16.15 $16.15 $16.15 $15.26 429
2021-07-06 $15.01 $15.01 $15.00 $15.00 $14.17 291
2021-07-02 $15.11 $15.11 $15.11 $15.11 $14.28 1,248
2021-07-01 $15.08 $15.99 $15.08 $15.99 $15.10 1,450
2021-06-30 $15.26 $15.26 $15.26 $15.26 $14.41 0
2021-06-29 $15.26 $15.26 $15.26 $15.26 $14.41 58
2021-06-28 $15.26 $15.26 $15.26 $15.26 $14.41 0
2021-06-25 $15.26 $15.26 $15.26 $15.26 $14.41 100
2021-06-24 $15.27 $15.27 $15.27 $15.27 $14.42 0
2021-06-23 $15.27 $15.27 $15.27 $15.27 $14.42 31
2021-06-22 $15.27 $15.27 $15.27 $15.27 $14.42 430
2021-06-21 $15.23 $15.27 $15.23 $15.27 $14.42 731
2021-06-18 $15.61 $16.16 $15.61 $16.16 $15.27 446
2021-06-17 $15.76 $15.76 $15.76 $15.76 $14.89 195
2021-06-16 $16.17 $16.17 $16.17 $16.17 $15.27 315
2021-06-15 $16.17 $16.17 $16.17 $16.17 $15.27 174
2021-06-14 $16.17 $16.17 $16.17 $16.17 $15.27 205
2021-06-11 $15.41 $15.41 $15.41 $15.41 $14.56 55
2021-06-10 $15.41 $15.41 $15.41 $15.41 $14.56 0
2021-06-09 $15.41 $15.41 $15.41 $15.41 $14.56 337
2021-06-08 $15.59 $15.59 $15.59 $15.59 $14.73 65
2021-06-07 $15.59 $15.59 $15.59 $15.59 $14.73 69
2021-06-04 $15.59 $15.59 $15.59 $15.59 $14.73 0
2021-06-03 $15.58 $15.59 $15.58 $15.59 $14.73 396
2021-06-02 $15.54 $15.54 $15.54 $15.54 $14.68 20
2021-06-01 $15.54 $15.54 $15.54 $15.54 $14.68 36
2021-05-28 $15.54 $15.54 $15.54 $15.54 $14.68 220
2021-05-27 $15.27 $15.27 $15.27 $15.27 $14.42 0
2021-05-26 $15.27 $15.27 $15.27 $15.27 $14.42 405
2021-05-25 $15.45 $15.45 $15.45 $15.45 $14.59 0
2021-05-24 $15.45 $15.45 $15.45 $15.45 $14.59 415
2021-05-21 $15.20 $15.20 $15.20 $15.20 $14.36 29
2021-05-20 $15.20 $15.20 $15.20 $15.20 $14.36 259
2021-05-19 $15.20 $15.20 $15.20 $15.20 $14.36 38
2021-05-18 $15.20 $15.20 $15.20 $15.20 $14.36 0
2021-05-17 $15.20 $15.20 $15.20 $15.20 $14.36 0
2021-05-14 $15.20 $15.20 $15.20 $15.20 $14.36 34
2021-05-13 $15.20 $15.20 $15.20 $15.20 $14.36 141
2021-05-12 $15.20 $15.20 $15.20 $15.20 $14.36 1
2021-05-11 $15.20 $15.20 $15.20 $15.20 $14.36 0
2021-05-10 $15.55 $15.55 $15.20 $15.20 $14.36 416
2021-05-07 $14.72 $14.72 $14.72 $14.72 $13.90 114
2021-05-06 $14.72 $14.72 $14.72 $14.72 $13.90 688
2021-05-05 $15.57 $15.57 $15.57 $15.57 $14.71 0
2021-05-04 $15.58 $15.58 $15.57 $15.57 $14.71 325
2021-05-03 $15.60 $15.60 $15.60 $15.60 $14.74 1
2021-04-30 $15.60 $15.60 $15.60 $15.60 $14.74 180
2021-04-29 $15.69 $15.69 $15.69 $15.69 $14.82 0
2021-04-28 $15.69 $15.69 $15.69 $15.69 $14.82 0
2021-04-27 $15.69 $15.69 $15.69 $15.69 $14.82 75
2021-04-26 $15.69 $15.69 $15.69 $15.69 $14.82 88
2021-04-23 $15.69 $15.69 $15.69 $15.69 $14.82 0
2021-04-22 $15.69 $15.69 $15.69 $15.69 $14.82 18
2021-04-21 $15.69 $15.69 $15.69 $15.69 $14.82 539
2021-04-20 $15.80 $15.80 $15.80 $15.80 $14.93 0
2021-04-19 $15.80 $15.80 $15.80 $15.80 $14.93 0
2021-04-16 $15.80 $15.80 $15.80 $15.80 $14.93 121
2021-04-15 $15.76 $15.76 $15.76 $15.76 $14.89 328
2021-04-14 $16.28 $16.28 $15.95 $15.95 $14.69 424
2021-04-13 $16.28 $16.28 $16.28 $16.28 $14.99 0
2021-04-12 $16.28 $16.28 $16.28 $16.28 $14.99 1,318
2021-04-09 $16.80 $17.52 $16.80 $17.52 $16.13 243
2021-04-08 $15.75 $15.75 $15.75 $15.75 $14.50 85
2021-04-07 $15.75 $15.75 $15.75 $15.75 $14.50 0
2021-04-06 $15.75 $15.75 $15.75 $15.75 $14.50 0
2021-04-05 $15.75 $15.75 $15.75 $15.75 $14.50 0
2021-04-01 $15.75 $15.75 $15.75 $15.75 $14.50 15
2021-03-31 $15.75 $15.75 $15.75 $15.75 $14.50 50
2021-03-30 $15.75 $15.75 $15.75 $15.75 $14.50 0
2021-03-29 $15.75 $15.75 $15.75 $15.75 $14.50 0
2021-03-26 $15.75 $15.75 $15.75 $15.75 $14.50 0
2021-03-25 $15.75 $15.75 $15.75 $15.75 $14.50 0
2021-03-24 $15.75 $15.75 $15.75 $15.75 $14.50 520
2021-03-23 $15.76 $15.76 $15.76 $15.76 $14.51 0
2021-03-22 $15.76 $15.76 $15.76 $15.76 $14.51 0
2021-03-19 $15.76 $15.76 $15.76 $15.76 $14.51 0
2021-03-18 $15.76 $15.76 $15.76 $15.76 $14.51 100
2021-03-17 $16.79 $16.79 $16.79 $16.79 $15.46 36
2021-03-16 $16.79 $16.79 $16.79 $16.79 $15.46 0
2021-03-15 $16.79 $16.79 $16.79 $16.79 $15.46 229
2021-03-12 $16.79 $16.79 $16.79 $16.79 $15.46 92
2021-03-11 $16.37 $16.79 $16.18 $16.79 $15.46 865
2021-03-10 $18.49 $18.49 $18.49 $18.49 $17.03 0
2021-03-09 $18.49 $18.49 $18.49 $18.49 $17.03 22
2021-03-08 $18.49 $18.49 $18.49 $18.49 $17.03 300
2021-03-05 $18.66 $18.66 $18.66 $18.66 $17.18 73
2021-03-04 $18.66 $18.66 $18.66 $18.66 $17.18 0
2021-03-03 $18.66 $18.66 $18.66 $18.66 $17.18 0
2021-03-02 $18.66 $18.66 $18.66 $18.66 $17.18 0
2021-03-01 $18.66 $18.66 $18.66 $18.66 $17.18 10
2021-02-26 $18.66 $18.66 $18.66 $18.66 $17.18 0
2021-02-25 $18.66 $18.66 $18.66 $18.66 $17.18 0
2021-02-24 $18.66 $18.66 $18.66 $18.66 $17.18 0
2021-02-23 $18.66 $18.66 $18.66 $18.66 $17.18 0
2021-02-22 $18.92 $18.92 $18.92 $18.92 $17.42 100
2021-02-19 $18.92 $18.92 $18.92 $18.92 $17.42 0
2021-02-18 $18.26 $18.26 $18.26 $18.26 $16.82 3,104
2021-02-17 $18.26 $18.26 $18.26 $18.26 $16.82 0
2021-02-16 $18.26 $18.26 $18.26 $18.26 $16.82 3,104
2021-02-12 $17.23 $17.23 $17.23 $17.23 $15.87 0
2021-02-11 $17.23 $17.23 $17.23 $17.23 $15.87 1,500
2021-02-10 $17.23 $17.23 $17.23 $17.23 $15.87 4,357
2021-02-09 $17.46 $17.46 $17.23 $17.23 $15.87 4,357
2021-02-08 $17.30 $17.30 $17.30 $17.30 $15.93 1,200
2021-02-05 $17.46 $17.46 $17.46 $17.46 $16.08 150
2021-02-04 $16.81 $16.81 $16.81 $16.81 $15.48 0
2021-02-03 $16.81 $16.81 $16.81 $16.81 $15.48 150
2021-02-02 $17.30 $17.30 $16.82 $16.82 $15.49 1,627
2021-02-01 $17.20 $17.20 $17.20 $17.20 $15.84 240
2021-01-29 $17.05 $17.05 $17.05 $17.05 $15.70 0
2021-01-28 $17.05 $17.05 $17.05 $17.05 $15.70 0
2021-01-27 $17.05 $17.05 $17.05 $17.05 $15.70 136
2021-01-26 $16.62 $16.62 $16.62 $16.62 $15.31 0
2021-01-25 $16.48 $16.62 $16.48 $16.62 $15.31 1,645
2021-01-22 $16.76 $16.76 $16.76 $16.76 $15.43 125
2021-01-21 $16.00 $16.00 $16.00 $16.00 $14.73 56
2021-01-20 $16.00 $16.00 $16.00 $16.00 $14.73 28
2021-01-19 $16.61 $16.61 $16.00 $16.00 $14.73 1,626
2021-01-15 $17.15 $17.46 $16.72 $17.46 $16.08 1,818
2021-01-14 $17.07 $17.07 $17.07 $17.07 $15.72 0
2021-01-13 $17.07 $17.07 $17.07 $17.07 $15.72 0
2021-01-12 $17.07 $17.07 $17.07 $17.07 $15.72 0
2021-01-11 $17.07 $17.07 $17.07 $17.07 $15.72 0
2021-01-08 $17.07 $17.07 $17.07 $17.07 $15.72 1,062
2021-01-07 $15.55 $15.55 $15.55 $15.55 $14.32 6
2021-01-06 $15.55 $15.55 $15.55 $15.55 $14.32 0
2021-01-05 $15.55 $15.55 $15.55 $15.55 $14.32 0
2021-01-04 $15.55 $15.55 $15.55 $15.55 $14.32 0
2020-12-31 $15.55 $15.55 $15.55 $15.55 $14.32 100
2020-12-30 $15.80 $15.80 $15.80 $15.80 $14.55 1,100
2020-12-29 $15.25 $15.25 $15.25 $15.25 $14.04 0
2020-12-28 $15.25 $15.25 $15.25 $15.25 $14.04 0
2020-12-24 $15.25 $15.25 $15.25 $15.25 $14.04 0
2020-12-23 $15.25 $15.25 $15.25 $15.25 $14.04 0
2020-12-22 $15.25 $15.25 $15.25 $15.25 $14.04 0
2020-12-21 $15.25 $15.25 $15.25 $15.25 $14.04 438
2020-12-18 $15.25 $15.25 $15.25 $15.25 $14.04 72
2020-12-17 $15.25 $15.25 $15.25 $15.25 $14.04 0
2020-12-16 $15.25 $15.25 $15.25 $15.25 $14.04 230
2020-12-15 $15.10 $15.10 $15.10 $15.10 $13.91 5
2020-12-14 $15.10 $15.10 $15.10 $15.10 $13.91 140
2020-12-11 $15.09 $15.09 $15.09 $15.09 $13.90 76
2020-12-10 $15.09 $15.09 $15.09 $15.09 $13.90 0
2020-12-09 $15.09 $15.09 $15.09 $15.09 $13.90 0
2020-12-08 $15.09 $15.09 $15.09 $15.09 $13.90 0
2020-12-07 $15.09 $15.09 $15.09 $15.09 $13.90 0
2020-12-04 $15.09 $15.09 $15.09 $15.09 $13.90 217
2020-12-03 $14.45 $14.45 $14.45 $14.45 $13.31 0
2020-12-02 $14.45 $14.45 $14.45 $14.45 $13.31 21
2020-12-01 $14.45 $14.45 $14.45 $14.45 $13.31 111
2020-11-30 $14.45 $14.45 $14.45 $14.45 $13.31 0
2020-11-27 $14.45 $14.45 $14.45 $14.45 $13.31 111
2020-11-25 $14.40 $14.40 $14.40 $14.40 $13.26 61
2020-11-24 $14.42 $14.42 $14.42 $14.42 $13.27 299
2020-11-23 $14.42 $14.42 $14.42 $14.42 $13.27 0
2020-11-20 $14.42 $14.42 $14.42 $14.42 $13.27 299
2020-11-19 $14.25 $14.25 $14.25 $14.25 $13.12 0
2020-11-18 $14.25 $14.25 $14.25 $14.25 $13.12 144
2020-11-17 $14.25 $14.25 $14.25 $14.25 $13.12 0
2020-11-16 $14.25 $14.25 $14.25 $14.25 $13.12 0
2020-11-13 $14.25 $14.25 $14.25 $14.25 $13.12 0
2020-11-12 $14.25 $14.25 $14.25 $14.25 $13.12 0
2020-11-11 $14.25 $14.25 $14.25 $14.25 $13.12 0
2020-11-10 $14.25 $14.25 $14.25 $14.25 $13.12 156
2020-11-09 $13.10 $13.10 $13.10 $13.10 $12.06 100
2020-11-06 $12.14 $12.14 $12.14 $12.14 $11.18 72,622
2020-11-05 $13.14 $13.14 $12.95 $12.95 $11.93 585
2020-11-04 $11.50 $11.50 $11.50 $11.50 $10.59 0
2020-11-03 $11.50 $11.50 $11.50 $11.50 $10.59 0
2020-11-02 $11.50 $11.50 $11.50 $11.50 $10.59 0
2020-10-30 $11.67 $11.67 $11.35 $11.50 $10.59 880
2020-10-29 $11.01 $11.01 $11.01 $11.01 $10.14 437
2020-10-28 $12.12 $12.12 $12.12 $12.12 $11.16 0
2020-10-27 $12.12 $12.12 $12.12 $12.12 $11.16 200
2020-10-26 $13.16 $13.16 $13.16 $13.16 $12.12 0
2020-10-23 $13.16 $13.16 $13.16 $13.16 $12.12 10
2020-10-22 $13.16 $13.16 $13.16 $13.16 $12.12 0
2020-10-21 $13.16 $13.16 $13.16 $13.16 $12.12 0
2020-10-20 $13.16 $13.16 $13.16 $13.16 $12.12 0
2020-10-19 $13.16 $13.16 $13.16 $13.16 $12.12 1
2020-10-16 $13.16 $13.16 $13.16 $13.16 $12.12 380
2020-10-15 $13.36 $13.36 $13.36 $13.36 $12.30 204,600
2020-10-14 $13.36 $13.36 $13.36 $13.36 $12.30 168
2020-10-13 $13.13 $13.13 $13.13 $13.13 $12.09 1
2020-10-12 $12.93 $13.13 $12.93 $13.13 $12.09 340
2020-10-09 $13.13 $13.13 $13.13 $13.13 $12.09 226
2020-10-08 $12.67 $12.67 $12.67 $12.67 $11.67 1
2020-10-07 $12.67 $12.67 $12.67 $12.67 $11.67 0
2020-10-06 $12.67 $12.67 $12.67 $12.67 $11.67 312
2020-10-05 $11.28 $11.28 $11.28 $11.28 $10.39 0
2020-10-02 $11.28 $11.28 $11.28 $11.28 $10.39 0
2020-10-01 $11.28 $11.28 $11.28 $11.28 $10.39 0
2020-09-30 $11.48 $11.48 $11.28 $11.28 $10.39 264
2020-09-29 $11.60 $11.60 $11.16 $11.16 $10.28 326
2020-09-28 $11.43 $11.43 $10.93 $10.93 $10.07 914
2020-09-25 $10.71 $10.71 $10.71 $10.71 $9.86 17
2020-09-24 $10.71 $10.71 $10.71 $10.71 $9.86 0
2020-09-23 $10.71 $10.71 $10.71 $10.71 $9.86 100
2020-09-22 $10.71 $10.71 $10.71 $10.71 $9.86 901
2020-09-21 $10.83 $10.83 $10.68 $10.68 $9.84 3,230
2020-09-18 $11.93 $12.15 $11.77 $12.00 $11.05 2,323
2020-09-17 $11.86 $11.86 $11.86 $11.86 $10.92 207
2020-09-16 $12.04 $12.12 $12.04 $12.12 $11.16 220
2020-09-15 $11.95 $11.95 $11.95 $11.95 $11.00 0
2020-09-14 $11.95 $11.95 $11.95 $11.95 $11.00 440
2020-09-11 $12.00 $12.00 $12.00 $12.00 $11.05 161
2020-09-10 $12.37 $12.37 $12.37 $12.37 $11.39 0
2020-09-09 $12.37 $12.37 $12.37 $12.37 $11.39 355
2020-09-08 $11.97 $11.97 $11.97 $11.97 $11.02 0
2020-09-04 $11.97 $11.97 $11.97 $11.97 $11.02 603
2020-09-03 $12.05 $12.05 $12.05 $12.05 $11.10 3,078
2020-09-02 $12.46 $12.46 $12.46 $12.46 $11.47 208
2020-09-01 $12.67 $12.67 $12.67 $12.67 $11.67 21
2020-08-31 $12.67 $12.67 $12.67 $12.67 $11.67 0
2020-08-28 $12.67 $12.67 $12.67 $12.67 $11.67 37
2020-08-27 $12.67 $12.67 $12.66 $12.67 $11.67 5,599
2020-08-26 $13.22 $13.22 $13.22 $13.22 $12.17 15
2020-08-25 $13.22 $13.22 $13.22 $13.22 $12.17 0
2020-08-24 $13.22 $13.22 $13.22 $13.22 $12.17 0
2020-08-21 $13.22 $13.22 $13.22 $13.22 $12.17 1
2020-08-20 $13.22 $13.22 $13.22 $13.22 $12.17 2,856
2020-08-19 $13.61 $13.61 $13.61 $13.61 $12.18 1
2020-08-18 $13.61 $13.61 $13.61 $13.61 $12.18 0
2020-08-17 $13.61 $13.61 $13.61 $13.61 $12.18 121
2020-08-14 $13.96 $13.96 $13.96 $13.96 $12.49 2
2020-08-13 $13.96 $13.96 $13.96 $13.96 $12.49 40
2020-08-12 $13.96 $13.96 $13.96 $13.96 $12.49 1
2020-08-11 $13.96 $13.96 $13.96 $13.96 $12.49 1
2020-08-10 $13.96 $13.96 $13.96 $13.96 $12.49 278
2020-08-07 $13.67 $13.67 $13.67 $13.67 $12.23 21
2020-08-06 $13.67 $13.67 $13.67 $13.67 $12.23 95
2020-08-05 $13.67 $13.67 $13.67 $13.67 $12.23 100
2020-08-04 $13.52 $13.52 $13.52 $13.52 $12.10 2
2020-08-03 $13.52 $13.52 $13.52 $13.52 $12.10 0
2020-07-31 $13.52 $13.52 $13.52 $13.52 $12.10 95
2020-07-30 $13.52 $13.52 $13.52 $13.52 $12.10 1,200
2020-07-29 $13.52 $13.52 $13.52 $13.52 $12.10 180
2020-07-28 $13.52 $13.52 $13.52 $13.52 $12.10 0
2020-07-27 $13.52 $13.52 $13.52 $13.52 $12.10 149
2020-07-24 $13.52 $13.52 $13.52 $13.52 $12.10 0
2020-07-23 $13.52 $13.52 $13.52 $13.52 $12.10 1,000
2020-07-22 $13.52 $13.52 $13.52 $13.52 $12.10 0
2020-07-21 $13.52 $13.52 $13.52 $13.52 $12.10 0
2020-07-20 $13.52 $13.52 $13.52 $13.52 $12.10 0
2020-07-17 $13.52 $13.52 $13.52 $13.52 $12.10 1,000
2020-07-16 $13.73 $13.73 $13.73 $13.73 $12.29 106
2020-07-15 $13.93 $13.93 $13.73 $13.73 $12.29 205,007
2020-07-14 $13.25 $13.25 $13.25 $13.25 $11.86 218
2020-07-13 $13.50 $13.50 $13.50 $13.50 $12.08 156
2020-07-10 $13.50 $13.50 $13.50 $13.50 $12.08 0
2020-07-09 $13.50 $13.50 $13.50 $13.50 $12.08 0
2020-07-08 $13.50 $13.50 $13.50 $13.50 $12.08 70
2020-07-07 $13.50 $13.50 $13.50 $13.50 $12.08 53
2020-07-06 $13.50 $13.50 $13.50 $13.50 $12.08 0
2020-07-02 $13.50 $13.50 $13.50 $13.50 $12.08 1,020
2020-07-01 $13.10 $13.10 $13.10 $13.10 $11.72 0
2020-06-30 $13.10 $13.10 $13.10 $13.10 $11.72 195
2020-06-29 $13.10 $13.10 $13.10 $13.10 $11.72 109
2020-06-26 $13.13 $13.13 $13.13 $13.13 $11.75 73
2020-06-25 $13.13 $13.13 $13.13 $13.13 $11.75 0
2020-06-24 $13.13 $13.13 $13.13 $13.13 $11.75 0
2020-06-23 $13.13 $13.13 $13.13 $13.13 $11.75 337
2020-06-22 $12.41 $12.41 $12.41 $12.41 $11.11 500
2020-06-19 $12.50 $12.50 $12.50 $12.50 $11.19 104
2020-06-18 $13.12 $13.12 $13.12 $13.12 $11.74 0
2020-06-17 $13.12 $13.12 $13.12 $13.12 $11.74 109
2020-06-16 $13.12 $13.48 $12.92 $13.12 $11.74 1,600
2020-06-15 $12.92 $12.92 $12.92 $12.92 $11.56 15
2020-06-12 $12.92 $12.92 $12.92 $12.92 $11.56 0
2020-06-11 $12.92 $12.93 $12.92 $12.92 $11.56 767
2020-06-10 $14.12 $14.12 $14.12 $14.12 $12.64 250
2020-06-09 $14.16 $14.16 $14.15 $14.15 $12.66 1,518
2020-06-08 $14.14 $15.20 $14.14 $14.14 $12.65 1,048
2020-06-05 $14.69 $14.69 $13.65 $13.65 $12.22 1,079
2020-06-04 $14.01 $14.01 $14.01 $14.01 $12.54 0
2020-06-03 $14.21 $14.21 $14.01 $14.01 $12.54 846
2020-06-02 $12.75 $12.75 $12.75 $12.75 $11.41 43
2020-06-01 $12.75 $12.75 $12.75 $12.75 $11.41 320
2020-05-29 $12.32 $12.32 $12.31 $12.31 $11.02 1,300
2020-05-28 $12.60 $12.60 $12.60 $12.60 $11.28 0
2020-05-27 $12.93 $12.93 $12.60 $12.60 $11.28 4,602
2020-05-26 $11.42 $11.42 $11.42 $11.42 $10.22 5
2020-05-22 $11.42 $11.42 $11.42 $11.42 $10.22 924
2020-05-21 $11.68 $11.68 $11.68 $11.68 $10.45 210
2020-05-20 $11.86 $11.86 $11.86 $11.86 $10.61 791
2020-05-19 $10.95 $11.36 $10.95 $10.95 $9.80 806
2020-05-18 $10.29 $10.29 $10.29 $10.29 $9.21 0
2020-05-15 $10.29 $10.29 $10.29 $10.29 $9.21 307
2020-05-14 $10.50 $10.50 $10.50 $10.50 $9.40 375
2020-05-13 $11.01 $11.03 $11.00 $11.03 $9.87 646
2020-05-12 $10.74 $11.49 $10.74 $11.42 $10.22 486
2020-05-11 $10.10 $10.10 $10.10 $10.10 $9.04 0
2020-05-08 $10.10 $10.10 $10.10 $10.10 $9.04 0
2020-05-07 $10.10 $10.10 $10.10 $10.10 $9.04 0
2020-05-06 $10.10 $10.10 $10.10 $10.10 $9.04 0
2020-05-05 $10.10 $10.10 $10.10 $10.10 $9.04 139
2020-05-04 $10.14 $10.14 $10.10 $10.10 $9.04 500
2020-05-01 $10.05 $10.05 $10.05 $10.05 $8.99 290
2020-04-30 $11.62 $11.62 $11.62 $11.62 $10.40 186
2020-04-29 $11.47 $11.62 $11.47 $11.62 $10.40 541
2020-04-28 $11.62 $11.62 $10.66 $10.66 $9.54 1,506
2020-04-27 $10.09 $10.80 $10.09 $10.56 $9.45 3,057
2020-04-24 $10.36 $10.36 $10.36 $10.36 $9.27 63
2020-04-23 $10.45 $10.45 $10.36 $10.36 $9.27 528
2020-04-22 $10.00 $10.00 $10.00 $10.00 $8.95 0
2020-04-21 $10.64 $10.64 $9.82 $10.00 $8.95 147,531
2020-04-20 $10.75 $10.75 $10.75 $10.75 $9.62 215
2020-04-17 $10.35 $10.35 $10.35 $10.35 $9.26 64
2020-04-16 $10.57 $10.57 $10.35 $10.35 $9.26 2,514
2020-04-15 $10.26 $10.35 $10.26 $10.35 $9.26 5,700
2020-04-14 $10.58 $10.58 $10.54 $10.54 $9.43 1,212
2020-04-13 $10.63 $10.63 $10.63 $10.63 $9.51 260
2020-04-09 $11.21 $11.25 $10.99 $10.99 $9.84 7,080
2020-04-08 $10.31 $10.49 $10.31 $10.49 $9.39 649
2020-04-07 $10.65 $10.65 $10.65 $10.65 $9.53 380
2020-04-06 $10.02 $10.71 $10.02 $10.71 $9.58 1,986
2020-04-03 $9.99 $10.09 $8.85 $8.85 $7.92 757
2020-04-02 $9.99 $9.99 $9.99 $9.99 $8.94 28
2020-04-01 $10.10 $10.10 $9.99 $9.99 $8.43 4,000
2020-03-31 $11.44 $11.84 $11.10 $11.10 $9.36 5,802
2020-03-30 $11.29 $11.29 $11.29 $11.29 $9.52 202
2020-03-27 $12.34 $12.34 $11.11 $11.15 $9.40 1,916
2020-03-26 $11.26 $12.19 $11.26 $12.19 $10.28 1,265
2020-03-25 $10.53 $10.63 $10.14 $10.63 $8.96 2,523
2020-03-24 $8.88 $9.36 $8.88 $9.36 $7.89 652
2020-03-23 $7.68 $8.18 $7.68 $8.18 $6.90 936
2020-03-20 $8.38 $8.38 $8.38 $8.38 $7.07 23
2020-03-19 $8.38 $8.38 $8.38 $8.38 $7.07 498
2020-03-18 $8.52 $8.52 $7.80 $8.52 $7.19 400
2020-03-17 $9.12 $9.78 $9.12 $9.78 $8.25 606
2020-03-16 $8.77 $9.87 $8.45 $8.45 $7.13 2,580
2020-03-13 $10.13 $10.13 $9.95 $9.95 $8.39 430
2020-03-12 $11.46 $11.46 $11.23 $11.23 $9.47 801
2020-03-11 $12.60 $12.60 $12.58 $12.58 $10.61 1,048
2020-03-10 $13.25 $13.25 $13.25 $13.25 $11.17 170
2020-03-09 $12.85 $12.85 $12.85 $12.85 $10.84 1,209
2020-03-06 $13.51 $13.51 $13.51 $13.51 $11.39 564
2020-03-05 $14.50 $14.50 $14.49 $14.49 $12.22 1,102
2020-03-04 $14.74 $14.77 $14.74 $14.77 $12.46 2,129
2020-03-03 $14.59 $14.59 $14.59 $14.59 $12.30 7
2020-03-02 $13.86 $14.59 $13.80 $14.59 $12.30 4,931
2020-02-28 $13.75 $13.75 $13.75 $13.75 $11.60 185
2020-02-27 $15.25 $15.25 $14.41 $14.41 $12.15 2,378
2020-02-26 $15.66 $15.66 $15.66 $15.66 $13.21 126
2020-02-25 $16.15 $16.15 $16.15 $16.15 $13.62 0
2020-02-24 $16.15 $16.15 $16.15 $16.15 $13.62 500
2020-02-21 $16.27 $16.27 $16.27 $16.27 $13.72 0
2020-02-20 $16.27 $16.27 $16.27 $16.27 $13.72 45
2020-02-19 $16.27 $16.27 $16.27 $16.27 $13.72 0
2020-02-18 $16.27 $16.27 $16.27 $16.27 $13.72 0
2020-02-14 $16.27 $16.27 $16.27 $16.27 $13.72 90
2020-02-13 $16.27 $16.27 $16.27 $16.27 $13.72 0
2020-02-12 $16.27 $16.27 $16.27 $16.27 $13.72 3
2020-02-11 $16.27 $16.27 $16.27 $16.27 $13.72 15
2020-02-10 $16.32 $16.32 $16.27 $16.27 $13.72 2,625
2020-02-07 $16.03 $16.03 $16.03 $16.03 $13.52 113
2020-02-06 $16.03 $16.03 $16.03 $16.03 $13.52 38
2020-02-05 $16.03 $16.03 $16.03 $16.03 $13.52 37
2020-02-04 $16.03 $16.03 $16.03 $16.03 $13.52 11
2020-02-03 $16.03 $16.03 $16.03 $16.03 $13.52 1,111
2020-01-31 $16.18 $16.18 $16.18 $16.18 $13.65 107
2020-01-30 $16.51 $16.51 $16.51 $16.51 $13.92 30
2020-01-29 $16.51 $16.51 $16.51 $16.51 $13.92 0
2020-01-28 $16.51 $16.51 $16.51 $16.51 $13.92 0
2020-01-27 $16.51 $16.51 $16.51 $16.51 $13.92 0
2020-01-24 $16.51 $16.51 $16.51 $16.51 $13.92 0
2020-01-23 $16.51 $16.51 $16.51 $16.51 $13.92 0
2020-01-22 $16.51 $16.51 $16.51 $16.51 $13.92 100
2020-01-21 $16.66 $16.66 $16.66 $16.66 $14.05 38
2020-01-17 $16.36 $16.66 $16.19 $16.66 $14.05 3,277
2020-01-16 $16.39 $16.39 $16.39 $16.39 $13.82 100
2020-01-15 $16.00 $16.00 $16.00 $16.00 $13.49 100
2020-01-14 $16.00 $16.00 $16.00 $16.00 $13.49 191
2020-01-13 $16.38 $16.39 $16.38 $16.39 $13.82 300
2020-01-10 $16.59 $16.59 $16.59 $16.59 $13.99 0
2020-01-09 $16.59 $16.59 $16.59 $16.59 $13.99 360
2020-01-08 $16.76 $17.32 $16.76 $16.99 $14.33 509
2020-01-07 $17.08 $17.08 $17.08 $17.08 $14.40 0
2020-01-06 $17.08 $17.08 $17.08 $17.08 $14.40 0
2020-01-03 $17.08 $17.08 $17.08 $17.08 $14.40 0
2020-01-02 $17.08 $17.08 $17.08 $17.08 $14.40 0
2019-12-31 $17.08 $17.08 $17.08 $17.08 $14.40 147
2019-12-30 $17.11 $17.11 $17.11 $17.11 $14.43 0
2019-12-27 $17.11 $17.11 $17.11 $17.11 $14.43 0
2019-12-26 $17.11 $17.11 $17.11 $17.11 $14.43 0
2019-12-24 $17.39 $17.39 $17.11 $17.11 $14.43 336
2019-12-23 $16.88 $16.88 $16.88 $16.88 $14.24 531
2019-12-20 $17.46 $17.46 $17.46 $17.46 $14.72 13
2019-12-19 $17.46 $17.46 $17.46 $17.46 $14.72 0
2019-12-18 $17.46 $17.46 $17.46 $17.46 $14.72 0
2019-12-17 $17.46 $17.46 $17.46 $17.46 $14.72 21
2019-12-16 $17.46 $17.46 $17.46 $17.46 $14.72 219
2019-12-13 $16.52 $16.52 $16.52 $16.52 $13.93 189
2019-12-12 $15.99 $15.99 $15.99 $15.99 $13.49 1,019
2019-12-11 $15.84 $15.84 $15.84 $15.84 $13.36 160
2019-12-10 $16.40 $16.40 $16.40 $16.40 $13.83 3
2019-12-09 $16.40 $16.40 $16.40 $16.40 $13.83 426
2019-12-06 $16.68 $17.17 $16.26 $16.76 $14.13 1,654
2019-12-05 $16.30 $16.30 $16.30 $16.30 $13.75 233
2019-12-04 $16.01 $16.11 $16.01 $16.11 $13.59 435
2019-12-03 $15.93 $15.93 $15.49 $15.49 $13.06 2,000
2019-12-02 $16.23 $16.30 $16.23 $16.30 $13.75 1,194
2019-11-29 $16.44 $16.44 $16.44 $16.44 $13.86 0
2019-11-27 $16.44 $16.44 $16.44 $16.44 $13.86 30
2019-11-26 $16.39 $16.44 $16.39 $16.44 $13.86 259
2019-11-25 $15.61 $15.61 $15.61 $15.61 $13.16 105
2019-11-22 $15.61 $15.61 $15.61 $15.61 $13.16 34
2019-11-21 $15.61 $15.61 $15.61 $15.61 $13.16 320
2019-11-20 $15.79 $15.79 $15.79 $15.79 $13.32 0
2019-11-19 $15.79 $15.79 $15.79 $15.79 $13.32 0
2019-11-18 $15.79 $15.79 $15.79 $15.79 $13.32 2
2019-11-15 $15.79 $15.79 $15.79 $15.79 $13.32 2,044
2019-11-14 $15.86 $15.86 $15.86 $15.86 $13.38 0
2019-11-13 $15.86 $15.86 $15.86 $15.86 $13.38 2
2019-11-12 $15.86 $15.86 $15.86 $15.86 $13.38 0
2019-11-11 $15.86 $15.86 $15.86 $15.86 $13.38 0
2019-11-08 $15.86 $15.86 $15.86 $15.86 $13.38 103
2019-11-07 $15.94 $15.94 $15.94 $15.94 $13.44 0
2019-11-06 $15.94 $15.94 $15.94 $15.94 $13.44 100
2019-11-05 $16.03 $16.21 $16.03 $16.21 $13.67 1,000
2019-11-04 $15.63 $15.63 $15.63 $15.63 $13.18 0
2019-11-01 $15.63 $15.63 $15.63 $15.63 $13.18 0
2019-10-31 $15.63 $15.63 $15.63 $15.63 $13.18 0
2019-10-30 $15.63 $15.63 $15.63 $15.63 $13.18 680
2019-10-29 $15.40 $15.40 $15.40 $15.40 $12.99 0
2019-10-28 $15.40 $15.40 $15.40 $15.40 $12.99 101
2019-10-25 $15.45 $15.45 $15.45 $15.45 $13.03 2,725
2019-10-24 $15.45 $15.45 $15.45 $15.45 $13.03 0
2019-10-23 $15.35 $15.45 $15.35 $15.45 $13.03 705
2019-10-22 $14.82 $14.82 $14.82 $14.82 $12.50 250
2019-10-21 $14.55 $14.55 $14.55 $14.55 $12.27 105
2019-10-18 $14.55 $14.55 $14.55 $14.55 $12.27 0
2019-10-17 $14.55 $14.55 $14.55 $14.55 $12.27 0
2019-10-16 $14.55 $14.55 $14.55 $14.55 $12.27 238
2019-10-15 $14.51 $14.96 $14.51 $14.96 $12.62 2,257
2019-10-14 $13.98 $14.12 $13.98 $14.12 $11.90 315
2019-10-11 $13.19 $13.19 $13.19 $13.19 $11.12 600
2019-10-10 $13.19 $13.19 $13.19 $13.19 $11.12 10
2019-10-09 $13.19 $13.19 $13.19 $13.19 $11.12 214
2019-10-08 $13.19 $13.19 $13.19 $13.19 $11.12 0
2019-10-07 $13.14 $13.19 $13.14 $13.19 $11.12 857
2019-10-04 $13.30 $13.30 $13.30 $13.30 $11.22 0
2019-10-03 $13.30 $13.30 $13.30 $13.30 $11.22 377
2019-10-02 $13.92 $13.92 $13.92 $13.92 $11.74 0
2019-10-01 $13.92 $13.92 $13.92 $13.92 $11.74 0
2019-09-30 $14.04 $14.04 $13.89 $13.92 $11.74 663
2019-09-27 $14.06 $14.06 $14.06 $14.06 $11.86 109
2019-09-26 $13.75 $13.75 $13.75 $13.75 $11.60 150
2019-09-25 $13.43 $13.43 $13.43 $13.43 $11.33 62
2019-09-24 $13.50 $13.50 $13.43 $13.43 $11.33 670
2019-09-23 $13.43 $13.43 $13.43 $13.43 $11.33 14
2019-09-20 $13.43 $13.43 $13.43 $13.43 $11.33 55
2019-09-19 $13.43 $13.43 $13.43 $13.43 $11.33 76
2019-09-18 $13.43 $13.43 $13.43 $13.43 $11.33 590
2019-09-17 $13.52 $13.52 $13.52 $13.52 $11.40 923
2019-09-16 $13.68 $13.68 $13.52 $13.52 $11.40 1,259
2019-09-13 $13.59 $13.59 $13.59 $13.59 $11.46 134
2019-09-12 $13.25 $13.25 $13.25 $13.25 $11.17 165
2019-09-11 $13.06 $13.06 $13.06 $13.06 $11.01 0
2019-09-10 $13.06 $13.06 $13.06 $13.06 $11.01 100
2019-09-09 $12.40 $12.40 $12.35 $12.35 $10.42 803
2019-09-06 $12.15 $12.15 $12.15 $12.15 $10.25 71
2019-09-05 $12.28 $12.40 $12.15 $12.15 $10.25 528
2019-09-04 $12.31 $12.31 $12.31 $12.31 $10.38 0
2019-09-03 $12.31 $12.31 $12.31 $12.31 $10.38 0
2019-08-30 $12.31 $12.31 $12.31 $12.31 $10.38 122
2019-08-29 $12.18 $12.18 $11.93 $11.93 $10.06 1,235
2019-08-28 $11.91 $11.91 $11.91 $11.91 $10.04 343
2019-08-27 $11.92 $11.92 $11.92 $11.92 $10.05 0
2019-08-26 $11.92 $11.92 $11.92 $11.92 $10.05 612
2019-08-23 $11.90 $11.90 $11.90 $11.90 $10.04 2,000
2019-08-22 $11.60 $11.73 $11.60 $11.73 $9.89 2,058
2019-08-21 $11.55 $11.55 $11.55 $11.55 $9.74 223
2019-08-20 $11.66 $11.66 $11.55 $11.55 $9.74 1,566
2019-08-19 $11.81 $11.89 $11.68 $11.68 $9.85 3,015
2019-08-16 $11.58 $11.70 $11.58 $11.70 $9.86 660
2019-08-15 $11.92 $11.92 $11.78 $11.78 $9.68 4,216
2019-08-14 $11.87 $11.87 $11.87 $11.87 $9.76 757
2019-08-13 $12.02 $12.02 $11.87 $11.87 $9.76 1,150
2019-08-12 $12.13 $12.13 $11.87 $11.87 $9.76 1,737
2019-08-09 $12.30 $12.30 $12.30 $12.30 $10.11 100
2019-08-08 $12.53 $12.53 $12.53 $12.53 $10.30 236
2019-08-07 $12.86 $12.91 $12.53 $12.53 $10.30 916
2019-08-06 $13.68 $13.68 $13.68 $13.68 $11.24 292
2019-08-05 $14.00 $14.00 $13.85 $13.85 $11.38 203
2019-08-02 $14.47 $14.47 $14.47 $14.47 $11.89 45
2019-08-01 $14.53 $14.53 $14.47 $14.47 $11.89 400
2019-07-31 $14.53 $14.53 $14.50 $14.51 $11.93 1,116
2019-07-30 $14.87 $14.87 $14.85 $14.85 $12.21 288
2019-07-29 $14.85 $14.85 $14.85 $14.85 $12.21 315
2019-07-26 $15.30 $15.30 $15.30 $15.30 $12.58 41,192
2019-07-25 $15.14 $15.30 $14.98 $15.30 $12.58 2,810
2019-07-24 $15.53 $15.53 $15.53 $15.53 $12.76 266
2019-07-23 $15.34 $15.52 $15.24 $15.52 $12.76 6,610
2019-07-22 $15.03 $15.03 $14.81 $14.81 $12.17 383
2019-07-19 $15.10 $15.10 $15.10 $15.10 $12.41 129
2019-07-18 $15.02 $15.02 $15.02 $15.02 $12.34 42
2019-07-17 $15.19 $15.19 $15.02 $15.02 $12.34 592
2019-07-16 $15.06 $15.21 $15.06 $15.21 $12.50 619,542
2019-07-15 $14.94 $14.98 $14.94 $14.98 $12.31 412
2019-07-12 $15.08 $15.08 $14.83 $14.83 $12.19 310
2019-07-11 $15.19 $15.19 $15.19 $15.19 $12.48 212
2019-07-10 $14.94 $15.15 $14.94 $15.15 $12.45 640
2019-07-09 $15.04 $15.04 $14.95 $14.95 $12.29 1,466
2019-07-08 $15.15 $15.15 $15.15 $15.15 $12.45 0
2019-07-05 $15.15 $15.15 $15.15 $15.15 $12.45 1
2019-07-03 $15.13 $15.16 $15.13 $15.15 $12.45 2,556
2019-07-02 $14.83 $14.83 $14.83 $14.83 $12.19 1,163
2019-07-01 $14.83 $14.83 $14.83 $14.83 $12.19 0
2019-06-28 $14.68 $14.83 $14.68 $14.83 $12.19 3,026
2019-06-27 $14.68 $14.68 $14.68 $14.68 $12.07 0
2019-06-26 $14.68 $14.68 $14.68 $14.68 $12.07 146
2019-06-25 $14.68 $14.68 $14.68 $14.68 $12.07 407
2019-06-24 $14.55 $14.55 $14.55 $14.55 $11.96 137
2019-06-21 $14.43 $14.68 $14.43 $14.55 $11.96 475
2019-06-20 $14.23 $14.43 $14.23 $14.43 $11.86 392
2019-06-19 $13.54 $13.54 $13.54 $13.54 $11.13 76
2019-06-18 $13.54 $13.54 $13.54 $13.54 $11.13 56
2019-06-17 $13.54 $13.54 $13.54 $13.54 $11.13 1,181
2019-06-14 $13.48 $13.48 $13.46 $13.46 $11.06 565
2019-06-13 $13.64 $13.78 $13.64 $13.78 $11.33 1,039
2019-06-12 $13.76 $13.76 $13.76 $13.76 $11.31 628
2019-06-11 $14.09 $14.09 $13.96 $13.96 $11.47 866
2019-06-10 $13.96 $13.96 $13.96 $13.96 $11.47 366
2019-06-07 $13.53 $13.53 $13.53 $13.53 $11.12 132
2019-06-06 $13.53 $13.53 $13.53 $13.53 $11.12 396
2019-06-05 $13.62 $13.62 $13.62 $13.62 $11.19 280
2019-06-04 $13.70 $14.06 $13.70 $14.06 $11.56 1,917
2019-06-03 $13.25 $13.25 $13.25 $13.25 $10.89 553
2019-05-31 $13.45 $13.45 $13.45 $13.45 $11.05 259
2019-05-30 $13.49 $13.49 $13.49 $13.49 $11.09 278
2019-05-29 $13.48 $13.48 $13.07 $13.07 $10.74 484
2019-05-28 $13.16 $13.16 $13.16 $13.16 $10.82 287
2019-05-24 $13.15 $13.47 $13.10 $13.32 $10.95 36,444
2019-05-23 $13.25 $13.25 $12.98 $13.25 $10.89 11,412
2019-05-22 $13.25 $13.25 $13.25 $13.25 $10.89 260
2019-05-21 $13.25 $13.25 $13.25 $13.25 $10.89 753
2019-05-20 $13.46 $13.46 $12.97 $12.97 $10.66 2,407
2019-05-17 $13.42 $13.42 $13.42 $13.42 $11.03 349
2019-05-16 $13.35 $13.49 $13.34 $13.49 $11.09 16,426
2019-05-15 $13.52 $13.86 $13.51 $13.86 $11.39 947
2019-05-14 $13.38 $13.49 $13.38 $13.49 $11.09 2,461
2019-05-13 $13.50 $13.69 $13.26 $13.39 $11.01 452,937
2019-05-10 $13.84 $14.04 $13.84 $14.04 $11.54 834
2019-05-09 $14.04 $14.04 $14.04 $14.04 $11.54 610
2019-05-08 $14.07 $14.07 $14.07 $14.07 $11.56 273
2019-05-07 $14.16 $14.42 $14.16 $14.42 $11.85 3,139
2019-05-06 $14.27 $14.27 $14.27 $14.27 $11.73 260
2019-05-03 $14.87 $14.87 $14.87 $14.87 $12.22 211
2019-05-02 $14.54 $14.54 $14.54 $14.54 $11.95 187
2019-05-01 $14.87 $14.87 $14.87 $14.87 $12.22 200
2019-04-30 $14.87 $14.87 $14.87 $14.87 $12.22 73
2019-04-29 $14.87 $14.87 $14.87 $14.87 $12.22 494
2019-04-26 $14.47 $14.76 $14.43 $14.76 $12.13 1,998
2019-04-25 $14.58 $14.58 $14.58 $14.58 $11.98 405
2019-04-24 $14.50 $14.83 $14.43 $14.43 $11.86 2,618
2019-04-23 $14.80 $14.80 $14.80 $14.80 $12.16 245
2019-04-22 $14.58 $14.80 $14.58 $14.80 $12.16 550
2019-04-18 $14.60 $14.77 $14.57 $14.57 $11.98 9,107
2019-04-17 $14.42 $14.46 $14.37 $14.46 $11.88 54,044
2019-04-16 $14.20 $14.57 $14.20 $14.40 $11.84 182,262
2019-04-15 $14.26 $14.43 $13.97 $14.06 $11.56 888,095
2019-04-12 $14.00 $14.40 $13.87 $14.19 $11.66 5,747
2019-04-11 $13.71 $14.00 $13.69 $13.81 $11.35 2,252
2019-04-10 $14.55 $14.55 $14.24 $14.47 $11.31 4,007
2019-04-09 $15.10 $15.17 $14.58 $14.58 $11.40 3,257
2019-04-08 $14.76 $15.05 $14.73 $15.05 $11.76 3,099
2019-04-05 $14.72 $15.04 $14.72 $14.85 $11.61 2,070
2019-04-04 $14.54 $14.60 $14.54 $14.60 $11.41 1,302
2019-04-03 $14.83 $14.83 $14.52 $14.52 $11.35 2,556
2019-04-02 $14.11 $14.32 $14.11 $14.18 $11.08 2,243
2019-04-01 $14.13 $14.29 $13.96 $14.13 $11.05 3,088
2019-03-29 $13.64 $14.00 $13.55 $13.55 $10.59 1,756
2019-03-28 $13.70 $13.70 $13.52 $13.52 $10.57 853
2019-03-27 $13.61 $13.77 $13.56 $13.77 $10.76 2,433
2019-03-26 $13.51 $13.64 $13.51 $13.64 $10.66 6,479
2019-03-25 $13.65 $13.86 $13.48 $13.54 $10.58 6,122
2019-03-22 $13.96 $13.99 $13.61 $13.93 $10.89 2,746
2019-03-21 $14.35 $14.35 $14.02 $14.26 $11.15 1,973
2019-03-20 $14.18 $14.37 $13.93 $14.12 $11.04 2,283
2019-03-19 $14.34 $14.72 $14.21 $14.72 $11.51 8,713
2019-03-18 $14.38 $14.38 $14.05 $14.38 $11.24 2,653
2019-03-15 $13.81 $14.10 $13.81 $13.98 $10.93 11,714
2019-03-14 $13.57 $13.81 $13.47 $13.63 $10.65 6,218
2019-03-13 $13.55 $13.55 $13.50 $13.50 $10.55 5,472
2019-03-12 $12.79 $13.23 $12.76 $13.13 $10.26 3,627
2019-03-11 $12.74 $13.22 $12.74 $12.79 $10.00 2,038
2019-03-08 $12.40 $12.61 $12.40 $12.40 $9.69 2,730
2019-03-07 $13.10 $13.10 $12.52 $13.06 $10.21 1,184
2019-03-06 $13.07 $13.52 $13.02 $13.22 $10.33 1,286
2019-03-05 $13.29 $13.59 $13.10 $13.59 $10.62 4,214
2019-03-04 $13.06 $13.53 $13.01 $13.33 $10.42 5,695
2019-03-01 $13.29 $13.61 $13.02 $13.02 $10.18 5,095
2019-02-28 $13.14 $13.29 $13.10 $13.10 $10.24 2,167
2019-02-27 $13.29 $13.29 $12.79 $13.29 $10.39 4,312
2019-02-26 $12.93 $13.24 $12.67 $13.24 $10.35 10,316
2019-02-25 $12.39 $12.93 $12.39 $12.93 $10.11 10,357
2019-02-22 $12.39 $12.39 $12.39 $12.39 $9.69 858
2019-02-21 $12.43 $12.43 $12.13 $12.15 $9.50 6,083
2019-02-20 $12.40 $12.40 $12.18 $12.18 $9.52 3,094
2019-02-19 $12.57 $12.57 $12.15 $12.15 $9.50 6,106
2019-02-15 $12.49 $12.49 $12.00 $12.00 $9.38 9,154
2019-02-14 $12.81 $13.13 $12.60 $12.61 $9.86 3,262
2019-02-13 $13.32 $13.40 $12.79 $12.79 $10.00 4,084
2019-02-12 $13.08 $13.11 $13.08 $13.11 $10.25 1,626
2019-02-11 $12.68 $12.87 $12.60 $12.60 $9.85 1,812
2019-02-08 $12.97 $13.00 $12.63 $12.85 $10.05 5,443
2019-02-07 $13.59 $13.59 $12.97 $13.45 $10.51 6,351
2019-02-06 $13.25 $13.74 $13.25 $13.74 $10.74 12,935
2019-02-05 $13.79 $13.79 $13.33 $13.79 $10.78 1,603
2019-02-04 $13.77 $13.77 $13.73 $13.77 $10.76 1,017
2019-02-01 $13.76 $13.76 $13.27 $13.56 $10.60 6,833
2019-01-31 $13.55 $13.62 $13.11 $13.11 $10.25 8,947
2019-01-30 $13.75 $14.44 $13.75 $14.44 $11.29 3,670
2019-01-29 $14.08 $14.22 $13.76 $14.05 $10.98 17,995
2019-01-28 $14.09 $14.20 $13.54 $14.20 $11.10 18,603
2019-01-25 $13.72 $14.28 $13.62 $13.62 $10.65 6,466
2019-01-24 $14.10 $14.13 $13.48 $14.12 $11.04 6,552
2019-01-23 $14.13 $14.28 $13.81 $13.97 $10.92 24,645
2019-01-22 $14.16 $14.42 $13.83 $14.41 $11.26 16,415
2019-01-18 $14.13 $14.53 $13.79 $13.79 $10.78 13,840
2019-01-17 $14.11 $14.13 $13.65 $14.00 $10.94 6,827
2019-01-16 $14.10 $14.47 $14.10 $14.45 $11.30 16,157
2019-01-15 $13.49 $14.50 $13.49 $14.40 $11.26 4,546
2019-01-14 $14.28 $14.94 $13.98 $14.94 $11.68 49,562
2019-01-11 $13.70 $14.20 $13.67 $14.20 $11.10 23,400
2019-01-10 $14.03 $14.40 $13.46 $14.10 $11.02 28,214
2019-01-09 $13.06 $13.94 $13.06 $13.94 $10.90 2,996
2019-01-08 $13.63 $14.07 $13.63 $14.01 $10.95 20,007
2019-01-07 $14.02 $14.02 $13.35 $13.35 $10.44 11,384
2019-01-04 $12.90 $13.57 $12.89 $13.20 $10.32 14,882
2019-01-03 $13.30 $13.34 $13.00 $13.00 $10.16 2,609
2019-01-02 $13.22 $13.42 $13.22 $13.22 $10.33 12,661
2018-12-31 $12.62 $13.50 $12.48 $12.86 $10.05 25,520
2018-12-28 $13.61 $13.61 $12.68 $12.72 $9.94 10,416
2018-12-27 $13.00 $13.61 $12.24 $12.37 $9.67 9,655
2018-12-26 $11.81 $12.81 $11.70 $11.99 $9.37 14,995
2018-12-24 $12.01 $13.00 $11.88 $11.88 $9.29 7,229
2018-12-21 $12.46 $13.00 $12.28 $12.28 $9.60 14,713
2018-12-20 $12.40 $13.00 $12.36 $12.36 $9.66 11,820
2018-12-19 $12.30 $12.75 $12.29 $12.29 $9.61 13,370
2018-12-18 $12.43 $12.75 $12.06 $12.75 $9.97 14,088
2018-12-17 $12.48 $12.50 $12.16 $12.16 $9.51 16,551
2018-12-14 $12.23 $12.50 $11.96 $12.30 $9.62 5,702
2018-12-13 $11.99 $12.50 $11.99 $12.24 $9.57 16,107
2018-12-12 $11.57 $12.20 $11.57 $11.60 $9.07 14,375
2018-12-11 $11.47 $11.90 $11.03 $11.03 $8.62 31,964
2018-12-10 $11.96 $12.00 $11.47 $11.68 $9.13 22,789
2018-12-07 $12.03 $12.20 $11.89 $12.20 $9.54 11,367
2018-12-06 $12.35 $13.54 $11.98 $12.69 $9.92 53,748
2018-12-04 $14.00 $14.00 $12.35 $12.35 $9.65 8,574
2018-12-03 $14.19 $14.19 $13.47 $13.47 $10.53 4,059
2018-11-30 $14.25 $14.25 $13.55 $13.55 $10.59 7,980
2018-11-29 $13.62 $14.15 $13.62 $13.88 $10.85 4,908
2018-11-28 $13.59 $14.25 $13.48 $13.72 $10.73 12,116
2018-11-27 $13.57 $14.05 $13.49 $13.52 $10.57 3,383
2018-11-26 $13.73 $14.18 $13.69 $13.72 $10.73 5,348
2018-11-23 $13.24 $14.05 $12.83 $12.83 $10.03 3,852
2018-11-21 $13.60 $13.71 $12.91 $13.67 $10.69 10,279
2018-11-20 $13.40 $13.47 $12.73 $12.73 $9.95 3,120
2018-11-19 $13.01 $13.60 $13.01 $13.50 $10.55 7,882
2018-11-16 $13.04 $13.68 $13.01 $13.68 $10.69 3,646
2018-11-15 $13.24 $14.25 $13.24 $13.31 $10.40 4,011
2018-11-14 $13.86 $14.75 $13.58 $13.60 $10.63 6,601
2018-11-13 $13.90 $15.02 $13.84 $13.88 $10.85 3,005
2018-11-12 $13.50 $14.65 $13.50 $14.10 $11.02 9,093
2018-11-09 $14.00 $15.02 $14.00 $15.02 $11.74 1,211
2018-11-08 $14.00 $15.14 $14.00 $14.95 $11.69 9,553
2018-11-07 $13.45 $14.65 $13.45 $14.20 $11.10 18,461
2018-11-06 $15.27 $15.27 $13.25 $14.57 $11.39 5,421
2018-11-05 $14.34 $15.27 $13.75 $14.50 $11.33 6,461
2018-11-02 $12.01 $12.01 $12.01 $12.01 $9.39 211
2018-11-01 $13.82 $14.02 $13.82 $13.82 $10.80 4,688
2018-10-31 $13.83 $13.91 $13.56 $13.56 $10.60 6,979
2018-10-30 $14.06 $14.06 $14.06 $14.06 $10.99 984
2018-10-29 $18.02 $18.28 $13.94 $14.21 $11.11 3,550
2018-10-26 $17.75 $17.83 $15.70 $15.70 $10.94 6,698
2018-10-25 $15.89 $18.95 $14.85 $15.58 $10.85 19,141
2018-10-24 $16.05 $16.85 $15.10 $15.20 $10.59 4,926
2018-10-23 $15.92 $20.00 $15.92 $16.00 $11.15 6,486
2018-10-22 $15.44 $47.50 $15.44 $17.88 $12.45 9,441
2018-10-19 $14.18 $19.99 $14.05 $16.34 $11.38 6,896
2018-10-18 $14.24 $14.43 $13.82 $13.85 $9.65 4,780
2018-10-17 $14.15 $14.96 $14.15 $14.50 $10.10 6,228
2018-10-16 $14.64 $14.66 $14.27 $14.46 $10.07 4,429
2018-10-15 $14.34 $14.69 $14.03 $14.20 $9.89 15,382
2018-10-12 $14.91 $14.91 $14.49 $14.61 $10.18 10,205
2018-10-11 $15.30 $15.30 $14.90 $14.90 $10.38 105,240
2018-10-10 $15.73 $15.73 $15.08 $15.52 $10.81 93,971
2018-10-09 $15.18 $15.19 $15.18 $15.19 $10.58 91,991
2018-10-08 $15.18 $15.50 $15.03 $15.03 $10.47 1,800
2018-10-05 $15.83 $15.83 $15.42 $15.43 $10.75 3,017
2018-10-04 $15.94 $16.00 $15.47 $15.48 $10.78 2,940
2018-10-03 $15.69 $15.91 $15.40 $15.40 $10.73 1,094
2018-10-02 $15.87 $15.93 $15.44 $15.44 $10.76 3,016
2018-10-01 $16.22 $16.22 $15.77 $15.77 $10.99 2,514
2018-09-28 $16.30 $16.31 $15.77 $15.77 $10.99 2,670
2018-09-27 $16.36 $16.74 $16.34 $16.34 $11.38 1,991
2018-09-26 $16.58 $16.99 $16.44 $16.44 $11.45 4,634
2018-09-25 $16.84 $16.90 $16.84 $16.90 $11.77 1,001
2018-09-24 $17.01 $17.01 $16.40 $16.40 $11.42 3,429
2018-09-21 $17.07 $17.14 $17.07 $17.14 $11.94 1,842
2018-09-20 $17.37 $17.37 $17.02 $17.07 $11.89 7,100
2018-09-19 $17.10 $17.10 $16.70 $16.70 $11.63 4,400
2018-09-18 $17.00 $17.00 $16.53 $16.77 $11.68 4,739
2018-09-17 $17.01 $17.10 $16.97 $17.05 $11.88 3,288
2018-09-14 $16.73 $17.01 $16.44 $17.01 $11.85 7,224
2018-09-13 $16.44 $17.01 $16.44 $17.01 $11.85 2,115
2018-09-12 $16.70 $16.70 $16.41 $16.41 $11.43 1,569
2018-09-11 $16.51 $16.95 $16.51 $16.94 $11.80 1,247
2018-09-10 $17.11 $17.11 $16.41 $17.11 $11.92 1,597
2018-09-07 $16.67 $16.97 $16.25 $16.97 $11.82 1,715
2018-09-06 $16.83 $17.21 $16.60 $17.11 $11.92 3,480
2018-09-05 $16.93 $17.03 $16.93 $17.03 $11.86 1,867
2018-09-04 $17.00 $17.00 $17.00 $17.00 $11.84 669
2018-08-31 $16.65 $16.95 $16.61 $16.72 $11.65 12,091
2018-08-30 $16.82 $16.96 $16.82 $16.96 $11.81 1,112
2018-08-29 $17.03 $17.07 $16.90 $17.04 $11.87 4,840
2018-08-28 $17.40 $17.40 $17.25 $17.38 $12.11 1,911
2018-08-27 $16.48 $17.33 $16.48 $17.33 $12.07 1,081
2018-08-24 $16.51 $17.12 $16.51 $17.08 $11.90 2,624
2018-08-23 $16.32 $16.32 $16.32 $16.32 $11.37 1,136
2018-08-22 $16.98 $16.98 $16.72 $16.97 $11.82 3,933
2018-08-21 $16.43 $17.06 $16.43 $17.06 $11.88 1,894
2018-08-20 $16.67 $16.68 $16.67 $16.68 $11.62 1,135
2018-08-17 $16.08 $16.56 $16.06 $16.46 $11.47 2,116
2018-08-16 $16.44 $16.44 $15.94 $15.94 $11.10 8,718
2018-08-15 $16.32 $16.77 $15.99 $16.77 $11.45 2,848
2018-08-14 $16.24 $16.81 $16.24 $16.25 $11.09 3,150
2018-08-13 $16.76 $16.82 $16.25 $16.50 $11.26 2,907
2018-08-10 $17.15 $17.15 $17.06 $17.06 $11.64 1,456
2018-08-09 $16.88 $17.30 $16.88 $17.30 $11.81 919
2018-08-08 $17.37 $17.37 $17.10 $17.14 $11.70 3,602
2018-08-07 $17.06 $17.06 $16.82 $17.01 $11.61 1,497
2018-08-06 $16.30 $16.30 $15.76 $16.28 $11.11 1,596
2018-08-03 $15.91 $16.45 $15.83 $16.45 $11.23 2,522
2018-08-02 $16.10 $16.28 $15.95 $16.28 $11.11 1,800
2018-08-01 $16.75 $16.75 $16.39 $16.39 $11.19 1,721
2018-07-31 $16.82 $16.86 $16.19 $16.19 $11.05 2,081
2018-07-30 $16.59 $16.73 $16.19 $16.30 $11.13 18,888
2018-07-27 $16.41 $16.68 $16.35 $16.68 $11.38 4,844
2018-07-26 $16.33 $16.56 $15.95 $16.00 $10.92 4,553
2018-07-25 $16.60 $16.60 $16.07 $16.60 $11.33 1,638
2018-07-24 $16.25 $16.77 $16.25 $16.77 $11.45 1,192
2018-07-23 $16.22 $16.74 $16.22 $16.74 $11.43 783
2018-07-20 $16.86 $16.91 $16.30 $16.32 $11.14 723
2018-07-19 $16.61 $16.95 $16.24 $16.24 $11.08 8,493
2018-07-18 $16.81 $16.81 $16.24 $16.52 $11.28 1,237
2018-07-17 $16.93 $16.94 $16.93 $16.94 $11.56 1,450
2018-07-16 $16.60 $16.81 $16.60 $16.60 $11.33 699
2018-07-13 $16.82 $16.82 $16.78 $16.78 $11.45 1,244
2018-07-12 $16.91 $16.97 $16.72 $16.72 $11.41 3,775
2018-07-11 $16.95 $17.00 $16.78 $16.78 $11.45 3,163
2018-07-10 $17.25 $17.25 $16.83 $17.04 $11.63 5,608
2018-07-09 $17.32 $17.38 $16.84 $16.84 $11.49 2,100
2018-07-06 $17.14 $17.23 $16.76 $16.78 $11.45 2,877
2018-07-05 $16.84 $17.36 $16.78 $16.79 $11.46 3,015
2018-07-03 $17.45 $17.47 $17.27 $17.27 $11.79 1,799
2018-07-02 $17.41 $17.41 $16.84 $17.39 $11.87 3,900
2018-06-29 $17.56 $17.60 $17.56 $17.58 $12.00 758
2018-06-28 $17.52 $17.52 $17.13 $17.34 $11.83 1,297
2018-06-27 $17.78 $17.78 $17.52 $17.52 $11.96 4,824
2018-06-26 $17.77 $18.19 $17.77 $17.85 $12.18 2,178
2018-06-25 $18.33 $18.33 $18.33 $18.33 $12.51 2,560
2018-06-22 $18.69 $18.69 $18.08 $18.68 $12.75 7,709
2018-06-21 $18.16 $18.53 $17.80 $17.91 $12.22 17,561
2018-06-20 $18.04 $18.66 $18.04 $18.66 $12.74 817
2018-06-19 $18.59 $18.74 $18.13 $18.15 $12.39 1,277
2018-06-18 $18.22 $18.86 $18.22 $18.73 $12.78 10,044
2018-06-15 $18.83 $18.91 $18.75 $18.91 $12.91 3,135
2018-06-14 $19.35 $19.35 $19.21 $19.27 $13.15 1,051
2018-06-13 $19.02 $19.35 $18.75 $19.35 $13.21 2,265
2018-06-12 $18.76 $19.42 $18.76 $19.39 $13.23 1,274
2018-06-11 $18.86 $18.88 $18.86 $18.88 $12.89 641
2018-06-08 $18.71 $19.25 $18.71 $19.25 $13.14 3,213
2018-06-07 $19.97 $19.97 $19.20 $19.20 $13.10 1,614
2018-06-06 $19.43 $19.78 $19.43 $19.64 $13.40 1,173
2018-06-05 $19.36 $19.80 $19.34 $19.80 $13.51 2,595
2018-06-04 $19.16 $19.70 $19.05 $19.06 $13.01 2,300
2018-06-01 $19.54 $19.54 $19.04 $19.04 $13.00 3,347
2018-05-31 $18.82 $19.18 $18.48 $19.10 $13.04 2,402
2018-05-30 $19.10 $19.25 $18.88 $19.01 $12.97 4,894
2018-05-29 $18.99 $18.99 $18.63 $18.98 $12.95 2,608
2018-05-25 $19.53 $19.65 $19.48 $19.64 $13.40 5,547
2018-05-24 $19.67 $19.67 $19.51 $19.51 $13.31 4,372
2018-05-23 $19.39 $19.94 $19.39 $19.94 $13.61 1,495
2018-05-22 $19.92 $20.51 $19.74 $19.81 $13.52 5,469
2018-05-21 $20.33 $20.35 $19.72 $20.25 $13.82 2,669
2018-05-18 $20.21 $20.21 $20.21 $20.21 $13.79 775
2018-05-17 $19.78 $19.78 $19.78 $19.78 $13.50 553
2018-05-16 $20.25 $20.25 $19.78 $19.78 $13.50 630
2018-05-15 $20.06 $20.38 $19.68 $20.32 $13.87 976
2018-05-14 $20.04 $20.04 $19.84 $20.04 $13.68 2,255
2018-05-11 $20.64 $20.64 $20.24 $20.24 $13.81 1,616
2018-05-10 $20.28 $20.34 $20.28 $20.34 $13.88 1,788
2018-05-09 $20.34 $20.50 $20.34 $20.50 $13.99 13,288
2018-05-08 $20.06 $20.30 $19.70 $20.30 $13.86 9,177
2018-05-07 $20.07 $20.51 $20.07 $20.50 $13.99 2,331
2018-05-04 $19.71 $20.06 $19.71 $20.06 $13.69 933
2018-05-03 $20.19 $20.45 $19.79 $19.79 $13.51 1,761
2018-05-02 $20.17 $20.36 $19.95 $20.00 $13.65 38,141
2018-05-01 $20.27 $20.27 $19.46 $19.47 $13.29 1,778
2018-04-30 $20.50 $20.51 $20.50 $20.50 $13.99 1,264
2018-04-27 $20.17 $20.38 $20.17 $20.34 $13.88 1,426
2018-04-26 $20.62 $20.71 $20.05 $20.69 $14.12 4,805
2018-04-25 $20.65 $20.68 $20.32 $20.49 $13.98 1,379
2018-04-24 $20.59 $20.69 $20.49 $20.65 $14.09 1,034
2018-04-23 $20.95 $21.08 $20.52 $20.98 $14.32 2,673
2018-04-20 $20.71 $20.75 $20.61 $20.75 $14.16 1,574
2018-04-19 $21.26 $21.26 $20.57 $21.01 $14.34 2,668
2018-04-18 $21.65 $21.75 $21.50 $21.63 $14.25 9,162
2018-04-17 $21.67 $21.75 $21.62 $21.65 $14.27 2,061
2018-04-16 $21.73 $21.80 $21.35 $21.79 $14.36 5,318
2018-04-13 $21.80 $21.80 $21.34 $21.34 $14.06 2,507
2018-04-12 $21.68 $21.80 $21.60 $21.80 $14.37 1,795
2018-04-11 $21.23 $21.23 $20.87 $21.11 $13.91 2,280
2018-04-10 $20.76 $21.29 $20.76 $21.29 $14.03 2,212
2018-04-09 $21.09 $21.24 $20.72 $21.14 $13.93 2,614
2018-04-06 $20.47 $20.93 $20.47 $20.93 $13.79 1,393
2018-04-05 $20.31 $20.87 $20.31 $20.87 $13.75 1,613
2018-04-04 $20.31 $20.48 $20.01 $20.01 $13.19 1,771
2018-04-03 $20.54 $20.64 $20.54 $20.64 $13.60 2,913
2018-04-02 $20.71 $20.88 $20.00 $20.00 $13.18 1,922
2018-03-29 $20.48 $20.54 $20.48 $20.54 $13.54 1,295
2018-03-28 $20.38 $21.03 $20.38 $20.78 $13.69 9,720
2018-03-27 $21.00 $21.03 $20.37 $21.03 $13.86 3,837
2018-03-26 $20.86 $21.03 $20.47 $21.03 $13.86 1,226
2018-03-23 $21.37 $21.37 $21.32 $21.32 $14.05 1,152
2018-03-22 $21.46 $21.46 $21.05 $21.46 $14.14 1,437
2018-03-21 $21.60 $21.67 $21.60 $21.67 $14.28 1,400
2018-03-20 $21.25 $21.51 $20.82 $21.51 $14.18 1,461
2018-03-19 $21.66 $21.66 $20.70 $21.08 $13.89 1,907
2018-03-16 $21.25 $21.25 $21.00 $21.00 $13.84 1,994
2018-03-15 $20.52 $21.27 $20.52 $20.60 $13.58 7,468
2018-03-14 $20.31 $21.17 $20.29 $21.14 $13.93 275,600
2018-03-13 $20.64 $21.15 $20.50 $20.50 $13.51 2,473
2018-03-12 $21.17 $21.23 $21.17 $21.23 $13.99 1,623
2018-03-09 $20.45 $21.04 $20.45 $21.01 $13.85 5,052
2018-03-08 $21.04 $21.04 $20.20 $20.20 $13.31 3,103
2018-03-07 $21.04 $21.10 $20.71 $21.10 $13.91 3,832
2018-03-06 $20.72 $20.76 $20.14 $20.14 $13.27 2,571
2018-03-05 $20.01 $20.57 $20.01 $20.57 $13.56 1,466
2018-03-02 $20.38 $20.82 $20.01 $20.01 $13.19 2,997
2018-03-01 $20.56 $20.59 $20.01 $20.58 $13.56 2,212
2018-02-28 $20.92 $21.13 $20.65 $20.84 $13.73 2,368
2018-02-27 $21.32 $21.32 $21.30 $21.31 $14.04 1,977
2018-02-26 $21.34 $21.37 $20.66 $21.37 $14.08 3,915
2018-02-23 $21.65 $21.66 $21.17 $21.65 $14.27 10,125
2018-02-22 $21.50 $25.19 $21.50 $24.50 $16.15 9,164
2018-02-21 $21.83 $21.87 $21.41 $21.85 $14.40 2,316
2018-02-20 $21.83 $21.99 $21.83 $21.88 $14.42 5,364
2018-02-16 $20.99 $21.06 $20.82 $20.84 $13.73 2,967
2018-02-15 $20.87 $20.90 $20.35 $20.60 $13.58 10,127
2018-02-14 $22.26 $22.75 $22.26 $22.75 $14.99 1,817
2018-02-13 $22.63 $22.90 $22.63 $22.76 $15.00 2,912
2018-02-12 $22.35 $22.48 $22.29 $22.45 $14.80 5,994
2018-02-09 $22.00 $22.09 $21.29 $22.09 $14.56 5,128
2018-02-08 $22.89 $22.89 $22.28 $22.62 $14.91 3,137
2018-02-07 $23.06 $23.07 $22.61 $23.07 $15.20 1,958
2018-02-06 $22.72 $23.43 $22.36 $23.21 $15.30 3,113
2018-02-05 $23.96 $24.13 $23.76 $24.13 $15.90 6,407
2018-02-02 $24.66 $24.66 $24.34 $24.59 $16.21 1,928
2018-02-01 $24.80 $24.80 $24.69 $24.78 $16.33 3,178
2018-01-31 $24.57 $24.61 $24.42 $24.61 $16.22 2,783
2018-01-30 $24.78 $24.78 $24.58 $24.71 $16.28 3,784
2018-01-29 $24.82 $24.89 $24.57 $24.88 $16.40 1,568
2018-01-26 $25.16 $25.36 $25.15 $25.36 $16.71 3,133
2018-01-25 $25.33 $25.33 $24.85 $24.89 $16.40 2,379
2018-01-24 $24.86 $25.33 $24.86 $25.33 $16.69 1,379
2018-01-23 $24.85 $24.85 $24.69 $24.85 $16.38 5,302
2018-01-22 $24.86 $24.86 $24.26 $24.85 $16.38 3,439
2018-01-19 $24.47 $24.65 $24.47 $24.65 $16.25 6,669
2018-01-18 $24.85 $25.00 $24.47 $24.94 $16.44 7,130
2018-01-17 $24.45 $24.55 $24.45 $24.55 $16.18 1,739
2018-01-16 $24.54 $24.71 $24.21 $24.71 $16.28 1,886
2018-01-12 $24.73 $24.82 $24.73 $24.82 $16.36 1,916
2018-01-11 $24.40 $24.48 $24.40 $24.48 $16.13 1,031
2018-01-10 $24.06 $24.11 $24.06 $24.11 $15.89 2,099
2018-01-09 $23.95 $23.95 $23.75 $23.75 $15.65 1,069
2018-01-08 $23.89 $23.92 $23.89 $23.92 $15.76 1,446
2018-01-05 $23.53 $23.84 $23.49 $23.84 $15.71 1,406
2018-01-04 $23.57 $23.57 $23.41 $23.41 $15.43 1,725
2018-01-03 $23.40 $23.44 $23.30 $23.44 $15.45 1,606
2018-01-02 $23.43 $23.66 $23.40 $23.66 $15.59 2,322
2017-12-29 $23.57 $23.68 $23.57 $23.68 $15.61 852
2017-12-28 $23.73 $23.73 $23.40 $23.40 $15.42 6,790
2017-12-27 $23.90 $23.90 $23.46 $23.70 $15.62 24,954
2017-12-26 $23.59 $23.59 $23.59 $23.59 $15.55 705
2017-12-22 $23.33 $23.45 $23.32 $23.45 $15.45 5,049
2017-12-21 $22.96 $23.20 $22.96 $22.99 $15.15 1,354
2017-12-20 $22.83 $22.83 $22.28 $22.83 $15.05 1,389
2017-12-19 $23.02 $23.02 $22.43 $22.43 $14.78 4,270
2017-12-18 $23.24 $23.26 $22.67 $23.26 $15.33 2,130
2017-12-15 $22.17 $22.68 $22.02 $22.68 $14.95 2,551
2017-12-14 $22.38 $22.66 $22.38 $22.66 $14.93 951
2017-12-13 $23.62 $23.62 $23.17 $23.40 $15.42 1,297
2017-12-12 $23.47 $23.47 $22.42 $22.42 $14.78 1,601
2017-12-11 $22.91 $22.91 $22.91 $22.91 $15.10 839
2017-12-08 $23.17 $23.17 $22.75 $22.91 $15.10 1,473
2017-12-07 $23.15 $23.15 $22.59 $22.77 $15.01 1,548
2017-12-06 $22.91 $22.91 $22.75 $22.90 $15.09 1,305
2017-12-05 $23.08 $23.09 $22.99 $22.99 $15.15 1,980
2017-12-04 $23.14 $23.14 $22.74 $22.74 $14.99 742
2017-12-01 $23.75 $23.75 $23.14 $23.14 $15.25 894
2017-11-30 $23.96 $24.04 $23.05 $24.01 $15.82 2,221
2017-11-29 $23.37 $23.37 $22.73 $22.73 $14.98 1,355
2017-11-28 $22.21 $23.17 $22.21 $23.17 $15.27 1,153
2017-11-27 $22.09 $22.09 $22.09 $22.09 $14.56 676
2017-11-24 $22.79 $22.79 $22.79 $22.79 $15.02 909
2017-11-22 $23.38 $23.38 $22.49 $23.32 $15.37 1,177
2017-11-21 $22.77 $23.30 $22.59 $23.28 $15.34 6,079
2017-11-20 $22.74 $22.91 $22.25 $22.25 $14.66 3,017
2017-11-17 $22.70 $22.70 $22.41 $22.70 $14.96 1,049
2017-11-16 $22.02 $22.02 $22.02 $22.02 $14.51 693
2017-11-15 $22.00 $22.06 $22.00 $22.06 $14.54 579
2017-11-14 $22.50 $22.56 $22.46 $22.46 $14.80 867
2017-11-13 $22.20 $22.20 $21.30 $21.99 $14.49 7,138
2017-11-10 $22.77 $22.82 $22.48 $22.82 $15.04 1,312
2017-11-09 $22.35 $22.55 $22.32 $22.51 $14.83 3,340
2017-11-08 $22.56 $22.94 $22.47 $22.70 $14.96 11,003
2017-11-07 $22.72 $23.01 $22.72 $23.00 $15.16 1,047
2017-11-06 $22.94 $22.94 $22.94 $22.94 $15.12 725
2017-11-03 $23.23 $23.23 $23.10 $23.23 $15.31 1,163
2017-11-02 $23.53 $23.53 $22.85 $22.85 $15.06 1,378
2017-11-01 $23.72 $23.72 $23.30 $23.30 $15.36 1,838
2017-10-31 $23.35 $23.37 $23.35 $23.36 $15.40 1,241
2017-10-30 $23.35 $23.92 $23.35 $23.92 $15.76 1,181
2017-10-27 $23.46 $23.46 $23.46 $23.46 $15.46 906
2017-10-26 $23.44 $23.76 $23.43 $23.65 $15.59 1,863
2017-10-25 $24.00 $24.03 $23.90 $24.03 $15.84 1,543
2017-10-24 $23.87 $23.87 $23.87 $23.87 $15.73 691
2017-10-23 $23.92 $23.92 $23.37 $23.37 $15.40 1,619
2017-10-20 $24.09 $24.09 $24.09 $24.09 $15.88 1,355
2017-10-19 $23.91 $23.94 $23.29 $23.90 $15.75 2,825
2017-10-18 $23.87 $23.87 $23.29 $23.40 $15.42 6,039
2017-10-17 $23.73 $23.73 $23.73 $23.73 $15.64 826
2017-10-16 $24.56 $24.56 $24.27 $24.28 $16.00 986
2017-10-13 $24.04 $24.35 $23.76 $23.76 $15.66 9,756
2017-10-12 $23.89 $23.89 $23.27 $23.71 $15.63 1,531
2017-10-11 $23.24 $23.24 $23.24 $23.24 $15.32 441
2017-10-10 $23.22 $23.22 $23.22 $23.22 $15.30 847
2017-10-09 $22.92 $22.92 $22.92 $22.92 $15.11 604
2017-10-06 $22.77 $22.77 $22.25 $22.77 $15.01 3,403
2017-10-05 $22.72 $22.73 $22.72 $22.73 $14.98 817
2017-10-04 $23.52 $23.52 $22.38 $22.97 $15.14 2,984
2017-10-03 $23.42 $23.62 $23.27 $23.27 $15.34 9,194
2017-10-02 $23.64 $24.33 $23.64 $24.33 $16.03 2,596
2017-09-29 $23.02 $23.73 $23.02 $23.73 $15.64 1,253
2017-09-28 $23.45 $23.45 $23.45 $23.45 $15.45 837
2017-09-27 $23.22 $23.38 $22.62 $23.38 $15.41 1,879
2017-09-26 $23.00 $23.00 $23.00 $23.00 $15.16 771
2017-09-25 $23.96 $23.96 $22.73 $23.31 $15.36 967
2017-09-22 $22.94 $23.67 $22.94 $23.67 $15.60 273,501
2017-09-21 $23.62 $23.67 $22.98 $23.22 $15.30 15,440
2017-09-20 $22.77 $22.90 $22.77 $22.90 $15.09 2,546
2017-09-19 $23.42 $23.42 $23.42 $23.42 $15.43 1,841
2017-09-18 $22.60 $23.66 $22.24 $23.66 $15.59 8,202
2017-09-15 $23.09 $23.09 $22.44 $23.08 $15.21 975
2017-09-14 $22.03 $23.03 $22.03 $23.03 $15.18 1,645
2017-09-13 $22.75 $22.75 $22.75 $22.75 $14.99 1,293
2017-09-12 $25.00 $25.00 $25.00 $25.00 $16.48 183
2017-09-11 $25.00 $25.00 $25.00 $25.00 $16.48 1,056
2017-09-08 $22.98 $22.98 $22.98 $22.98 $15.14 666
2017-09-07 $22.46 $22.80 $22.45 $22.78 $15.01 1,117
2017-09-06 $22.62 $22.82 $22.36 $22.36 $14.54 1,881
2017-09-05 $22.76 $22.98 $22.76 $22.98 $14.94 2,274
2017-09-01 $23.33 $23.54 $23.32 $23.54 $15.30 1,794
2017-08-31 $22.02 $22.96 $22.02 $22.96 $14.93 960
2017-08-30 $22.99 $22.99 $22.78 $22.92 $14.90 2,092
2017-08-29 $23.02 $23.22 $22.90 $23.22 $15.09 1,800
2017-08-28 $23.00 $23.71 $23.00 $23.71 $15.41 1,229
2017-08-25 $22.65 $23.00 $22.65 $23.00 $14.95 5,983
2017-08-24 $23.05 $23.12 $22.70 $22.70 $14.76 3,366
2017-08-23 $22.79 $23.15 $22.79 $23.15 $15.05 2,545
2017-08-22 $23.00 $23.27 $23.00 $23.27 $15.13 3,148
2017-08-21 $23.00 $23.00 $23.00 $23.00 $14.95 2,686
2017-08-18 $22.93 $22.95 $22.93 $22.95 $14.92 1,063
2017-08-17 $23.00 $23.00 $23.00 $23.00 $14.95 1,267
2017-08-16 $22.16 $22.93 $22.16 $22.93 $14.91 2,122
2017-08-15 $22.23 $22.23 $22.23 $22.23 $14.45 4,082
2017-08-14 $22.23 $22.23 $22.23 $22.23 $14.45 557
2017-08-11 $21.31 $22.02 $21.31 $22.02 $14.31 500
2017-08-10 $22.58 $22.58 $22.58 $22.58 $14.68 971
2017-08-09 $22.19 $23.26 $22.19 $23.26 $15.12 2,587
2017-08-08 $23.48 $23.48 $23.47 $23.47 $15.26 746
2017-08-07 $23.62 $23.63 $23.62 $23.63 $15.36 1,004
2017-08-04 $24.05 $24.05 $24.05 $24.05 $15.63 407
2017-08-03 $23.70 $24.21 $23.70 $24.21 $15.74 1,439
2017-08-02 $23.40 $24.00 $23.40 $24.00 $15.60 1,702
2017-08-01 $23.55 $23.55 $23.55 $23.55 $15.31 1,123
2017-07-31 $23.55 $23.55 $22.91 $23.55 $15.31 714
2017-07-28 $23.09 $23.34 $23.06 $23.30 $15.15 5,561
2017-07-27 $22.70 $22.70 $22.70 $22.70 $14.76 562
2017-07-26 $23.17 $23.17 $22.70 $22.70 $14.76 2,286
2017-07-25 $22.91 $22.91 $22.91 $22.91 $14.89 353
2017-07-24 $22.29 $22.65 $22.29 $22.65 $14.72 986
2017-07-21 $22.34 $22.50 $22.34 $22.37 $14.54 798
2017-07-20 $22.55 $22.55 $22.55 $22.55 $14.66 1,434
2017-07-19 $22.49 $22.49 $22.44 $22.44 $14.59 9,253
2017-07-18 $22.26 $22.26 $21.69 $21.69 $14.10 585
2017-07-17 $21.98 $22.43 $21.56 $22.28 $14.48 2,915
2017-07-14 $22.30 $22.45 $22.02 $22.45 $14.59 2,519
2017-07-13 $21.72 $21.85 $21.72 $21.85 $14.20 682
2017-07-12 $21.60 $21.61 $21.35 $21.35 $13.88 2,034
2017-07-11 $21.13 $21.14 $21.13 $21.13 $13.74 1,682
2017-07-10 $21.65 $21.65 $21.36 $21.36 $13.89 1,211
2017-07-07 $21.22 $21.30 $21.18 $21.18 $13.77 1,946
2017-07-06 $21.26 $21.48 $21.26 $21.48 $13.96 20,439
2017-07-05 $21.31 $21.31 $21.29 $21.30 $13.85 3,225
2017-07-03 $21.50 $21.58 $21.06 $21.30 $13.85 68,757
2017-06-30 $21.30 $21.30 $21.04 $21.04 $13.68 5,883
2017-06-29 $20.53 $21.20 $20.37 $20.94 $13.61 310,607
2017-06-28 $20.88 $21.19 $20.70 $21.04 $13.68 388,484
2017-06-27 $20.45 $20.45 $20.45 $20.45 $13.29 0
2017-06-26 $20.45 $20.45 $20.45 $20.45 $13.29 0
2017-06-23 $20.45 $20.45 $20.45 $20.45 $13.29 0
2017-06-22 $20.45 $20.45 $20.45 $20.45 $13.29 400
2017-06-21 $20.58 $20.58 $20.58 $20.58 $13.38 0
2017-06-20 $20.58 $20.58 $20.58 $20.58 $13.38 500
2017-06-19 $20.38 $20.38 $20.38 $20.38 $13.25 0
2017-06-16 $20.38 $20.38 $20.38 $20.38 $13.25 0
2017-06-15 $20.38 $20.38 $20.38 $20.38 $13.25 0
2017-06-14 $20.38 $20.38 $20.38 $20.38 $13.25 100
2017-06-13 $20.14 $20.14 $20.14 $20.14 $13.09 0
2017-06-12 $20.14 $20.14 $20.14 $20.14 $13.09 0
2017-06-09 $20.14 $20.14 $20.14 $20.14 $13.09 0
2017-06-08 $20.14 $20.14 $20.14 $20.14 $13.09 0
2017-06-07 $20.14 $20.14 $20.14 $20.14 $13.09 155
2017-06-06 $20.10 $20.10 $20.10 $20.10 $13.07 0
2017-06-05 $20.10 $20.10 $20.10 $20.10 $13.07 0
2017-06-02 $20.10 $20.10 $20.10 $20.10 $13.07 0
2017-06-01 $20.10 $20.10 $20.10 $20.10 $13.07 0
2017-05-31 $20.10 $20.10 $20.10 $20.10 $12.60 129
2017-05-30 $19.83 $19.83 $19.83 $19.83 $12.43 0
2017-05-26 $19.83 $19.83 $19.83 $19.83 $12.43 10
2017-05-25 $19.83 $19.83 $19.83 $19.83 $12.43 0
2017-05-24 $19.83 $19.83 $19.83 $19.83 $12.43 0
2017-05-23 $19.83 $19.83 $19.83 $19.83 $12.43 123
2017-05-22 $20.36 $20.36 $20.36 $20.36 $12.76 0
2017-05-19 $20.36 $20.36 $20.36 $20.36 $12.76 0
2017-05-18 $20.36 $20.36 $20.36 $20.36 $12.76 33
2017-05-17 $20.36 $20.36 $20.36 $20.36 $12.76 238
2017-05-16 $20.21 $20.21 $20.21 $20.21 $12.67 0
2017-05-15 $20.21 $20.21 $20.21 $20.21 $12.67 0
2017-05-12 $20.21 $20.21 $20.21 $20.21 $12.67 77
2017-05-11 $20.21 $20.21 $20.21 $20.21 $12.67 0
2017-05-10 $20.21 $20.21 $20.21 $20.21 $12.67 3
2017-05-09 $20.21 $20.21 $20.21 $20.21 $12.67 0
2017-05-08 $20.21 $20.21 $20.21 $20.21 $12.67 0
2017-05-05 $20.21 $20.21 $20.21 $20.21 $12.67 162
2017-05-04 $19.00 $19.00 $19.00 $19.00 $11.91 6
2017-05-03 $19.00 $19.00 $19.00 $19.00 $11.91 123
2017-05-02 $18.25 $18.25 $18.25 $18.25 $11.44 0
2017-05-01 $18.25 $18.25 $18.25 $18.25 $11.44 0
2017-04-28 $18.25 $18.25 $18.25 $18.25 $11.44 0
2017-04-27 $18.25 $18.25 $18.25 $18.25 $11.44 0
2017-04-26 $18.25 $18.25 $18.25 $18.25 $11.44 0
2017-04-25 $18.25 $18.25 $18.25 $18.25 $11.44 0
2017-04-24 $18.25 $18.25 $18.25 $18.25 $11.44 0
2017-04-21 $18.25 $18.25 $18.25 $18.25 $11.44 400
2017-04-20 $19.15 $19.15 $19.15 $19.15 $12.00 400
2017-04-19 $18.10 $18.10 $18.10 $18.10 $11.34 0
2017-04-18 $18.10 $18.10 $18.10 $18.10 $11.34 111
2017-04-17 $19.15 $19.15 $19.15 $19.15 $12.00 0
2017-04-13 $19.15 $19.15 $19.15 $19.15 $12.00 0
2017-04-12 $19.15 $19.15 $19.15 $19.15 $11.60 50
2017-04-11 $19.15 $19.15 $19.15 $19.15 $11.60 0
2017-04-10 $19.15 $19.15 $19.15 $19.15 $11.60 300
2017-04-07 $19.01 $19.01 $19.01 $19.01 $11.51 162
2017-04-06 $18.01 $18.01 $18.01 $18.01 $10.91 0
2017-04-05 $18.01 $18.01 $18.01 $18.01 $10.91 0
2017-04-04 $18.01 $18.01 $18.01 $18.01 $10.91 150
2017-04-03 $18.45 $18.45 $18.45 $18.45 $11.17 100
2017-03-31 $18.01 $18.01 $18.01 $18.01 $10.91 0
2017-03-30 $18.01 $18.01 $18.01 $18.01 $10.91 0
2017-03-29 $18.01 $18.01 $18.01 $18.01 $10.91 200
2017-03-28 $18.72 $18.72 $18.72 $18.72 $11.34 0
2017-03-27 $18.11 $18.72 $18.11 $18.72 $11.34 400
2017-03-24 $18.50 $18.50 $18.50 $18.50 $11.20 0
2017-03-23 $18.50 $18.50 $18.50 $18.50 $11.20 0
2017-03-22 $18.50 $18.50 $18.50 $18.50 $11.20 0
2017-03-21 $18.50 $18.50 $18.50 $18.50 $11.20 0
2017-03-20 $18.50 $18.50 $18.50 $18.50 $11.20 0
2017-03-17 $18.50 $18.50 $18.50 $18.50 $11.20 0
2017-03-16 $18.50 $18.50 $18.50 $18.50 $11.20 0
2017-03-15 $18.50 $18.50 $18.50 $18.50 $11.20 0
2017-03-14 $18.50 $18.50 $18.50 $18.50 $11.20 900
2017-03-13 $19.00 $19.00 $19.00 $19.00 $11.51 0
2017-03-10 $19.00 $19.00 $19.00 $19.00 $11.51 0
2017-03-09 $19.00 $19.00 $19.00 $19.00 $11.51 0
2017-03-08 $19.08 $19.08 $19.00 $19.00 $11.51 1,900
2017-03-07 $18.66 $18.66 $18.66 $18.66 $11.30 0
2017-03-06 $18.66 $18.66 $18.66 $18.66 $11.30 0
2017-03-03 $18.66 $18.66 $18.66 $18.66 $11.30 0
2017-03-02 $18.66 $18.66 $18.66 $18.66 $11.30 0
2017-03-01 $18.66 $18.66 $18.66 $18.66 $11.30 0
2017-02-28 $18.66 $18.66 $18.66 $18.66 $11.30 0
2017-02-27 $18.66 $18.66 $18.66 $18.66 $11.30 100
2017-02-24 $18.95 $18.95 $18.95 $18.95 $11.48 0
2017-02-23 $18.95 $18.95 $18.95 $18.95 $11.48 0
2017-02-22 $18.95 $18.95 $18.95 $18.95 $11.48 0
2017-02-21 $18.95 $18.95 $18.95 $18.95 $11.48 0
2017-02-17 $18.70 $18.95 $18.64 $18.95 $11.48 900
2017-02-16 $18.71 $18.71 $18.71 $18.71 $11.33 0
2017-02-15 $18.71 $18.71 $18.71 $18.71 $11.33 0
2017-02-14 $18.71 $18.71 $18.71 $18.71 $11.33 0
2017-02-13 $18.71 $18.71 $18.71 $18.71 $11.33 0
2017-02-10 $18.71 $18.71 $18.71 $18.71 $11.33 700
2017-02-09 $18.13 $18.13 $18.13 $18.13 $10.98 0
2017-02-08 $18.13 $18.13 $18.13 $18.13 $10.98 0
2017-02-07 $18.13 $18.13 $18.13 $18.13 $10.98 0
2017-02-06 $18.13 $18.13 $18.13 $18.13 $10.98 0
2017-02-03 $18.13 $18.13 $18.13 $18.13 $10.98 0
2017-02-02 $18.13 $18.13 $18.13 $18.13 $10.98 1,000
2017-02-01 $18.13 $18.13 $18.13 $18.13 $10.98 9
2017-01-31 $18.13 $18.13 $18.13 $18.13 $10.98 100
2017-01-30 $17.64 $17.64 $17.64 $17.64 $10.68 0
2017-01-27 $17.64 $17.64 $17.64 $17.64 $10.68 33
2017-01-26 $18.07 $18.07 $17.64 $17.64 $10.68 1,400
2017-01-25 $17.50 $18.06 $17.50 $18.06 $10.94 1,500
2017-01-24 $17.50 $17.50 $17.50 $17.50 $10.60 0
2017-01-23 $17.50 $17.50 $17.50 $17.50 $10.60 0
2017-01-20 $17.50 $17.50 $17.50 $17.50 $10.60 12
2017-01-19 $17.50 $17.50 $17.50 $17.50 $10.60 0
2017-01-18 $17.50 $17.50 $17.50 $17.50 $10.60 0
2017-01-17 $17.50 $17.50 $17.50 $17.50 $10.60 0
2017-01-13 $17.50 $17.50 $17.50 $17.50 $10.60 0
2017-01-12 $17.50 $17.50 $17.50 $17.50 $10.60 9
2017-01-11 $17.50 $17.50 $17.50 $17.50 $10.60 313
2017-01-10 $17.46 $17.46 $17.46 $17.46 $10.57 3,006
2017-01-09 $17.83 $17.83 $17.83 $17.83 $10.80 6
2017-01-06 $17.83 $17.83 $17.83 $17.83 $10.80 26
2017-01-05 $17.83 $17.83 $17.83 $17.83 $10.80 0
2017-01-04 $17.83 $17.83 $17.83 $17.83 $10.80 1
2017-01-03 $17.83 $17.83 $17.83 $17.83 $10.80 14
2016-12-30 $17.83 $17.83 $17.83 $17.83 $10.80 0
2016-12-29 $17.83 $17.83 $17.83 $17.83 $10.80 0
2016-12-28 $17.83 $17.83 $17.83 $17.83 $10.80 11
2016-12-27 $17.83 $17.83 $17.83 $17.83 $10.80 0
2016-12-23 $17.83 $17.83 $17.83 $17.83 $10.80 28
2016-12-22 $17.83 $17.83 $17.83 $17.83 $10.80 256
2016-12-21 $18.40 $18.40 $18.40 $18.40 $11.14 0
2016-12-20 $18.40 $18.40 $18.40 $18.40 $11.14 0
2016-12-19 $18.40 $18.40 $18.40 $18.40 $11.14 5
2016-12-16 $18.40 $18.40 $18.40 $18.40 $11.14 0
2016-12-15 $18.40 $18.40 $18.40 $18.40 $11.14 0
2016-12-14 $18.40 $18.40 $18.40 $18.40 $11.14 0
2016-12-13 $18.40 $18.40 $18.40 $18.40 $11.14 0
2016-12-12 $18.40 $18.40 $18.40 $18.40 $11.14 0
2016-12-09 $18.40 $18.40 $18.40 $18.40 $11.14 384
2016-12-08 $19.30 $19.30 $19.30 $19.30 $11.69 50
2016-12-07 $19.30 $19.30 $19.30 $19.30 $11.69 306
2016-12-06 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-12-05 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-12-02 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-12-01 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-30 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-29 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-28 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-25 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-23 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-22 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-21 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-18 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-17 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-16 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-15 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-14 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-11 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-10 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-09 $16.63 $16.63 $16.63 $16.63 $10.07 0
2016-11-08 $16.63 $16.63 $16.63 $16.63 $10.07 100
2016-11-07 $16.50 $16.50 $16.50 $16.50 $9.99 0
2016-11-04 $16.50 $16.50 $16.50 $16.50 $9.99 0
2016-11-03 $16.50 $16.50 $16.50 $16.50 $9.99 0
2016-11-02 $16.50 $16.50 $16.50 $16.50 $9.99 0
2016-11-01 $16.50 $16.50 $16.50 $16.50 $9.99 110
2016-10-31 $16.29 $16.29 $16.29 $16.29 $9.87 0
2016-10-28 $16.29 $16.29 $16.29 $16.29 $9.87 33
2016-10-27 $16.29 $16.29 $16.29 $16.29 $9.87 137
2016-10-26 $15.60 $15.60 $15.60 $15.60 $9.45 0
2016-10-25 $15.60 $15.60 $15.60 $15.60 $9.45 16
2016-10-24 $15.60 $15.60 $15.60 $15.60 $9.29 0
2016-10-21 $15.60 $15.60 $15.60 $15.60 $9.29 0
2016-10-20 $15.60 $15.60 $15.60 $15.60 $9.29 0
2016-10-19 $15.60 $15.60 $15.60 $15.60 $9.29 0
2016-10-18 $15.60 $15.60 $15.60 $15.60 $9.29 0
2016-10-17 $15.60 $15.60 $15.60 $15.60 $9.29 109
2016-10-14 $16.68 $16.68 $16.68 $16.68 $9.94 0
2016-10-13 $16.68 $16.68 $16.68 $16.68 $9.94 450
2016-10-12 $17.48 $17.48 $17.48 $17.48 $10.41 0
2016-10-11 $17.48 $17.48 $17.48 $17.48 $10.41 476
2016-10-10 $17.76 $17.76 $17.76 $17.76 $10.58 100
2016-10-07 $18.44 $18.44 $18.44 $18.44 $10.98 38
2016-10-06 $18.44 $18.44 $18.44 $18.44 $10.98 143
2016-10-05 $18.44 $18.44 $18.44 $18.44 $10.98 35
2016-10-04 $18.44 $18.44 $18.44 $18.44 $10.98 136
2016-10-03 $17.89 $17.89 $17.89 $17.89 $10.66 0
2016-09-30 $17.89 $17.89 $17.89 $17.89 $10.66 0
2016-09-29 $17.89 $17.89 $17.89 $17.89 $10.66 0
2016-09-28 $17.89 $17.89 $17.89 $17.89 $10.66 0
2016-09-27 $17.89 $17.89 $17.89 $17.89 $10.66 711
2016-09-26 $17.91 $17.91 $17.91 $17.91 $10.67 0
2016-09-23 $17.91 $17.91 $17.91 $17.91 $10.67 0
2016-09-22 $17.91 $17.91 $17.91 $17.91 $10.67 0
2016-09-21 $17.91 $17.91 $17.91 $17.91 $10.67 78
2016-09-20 $17.91 $17.91 $17.91 $17.91 $10.67 0
2016-09-19 $17.91 $17.91 $17.91 $17.91 $10.67 0
2016-09-16 $17.94 $17.94 $17.91 $17.91 $10.67 349
2016-09-15 $18.24 $18.24 $18.24 $18.24 $10.87 0
2016-09-14 $18.24 $18.24 $18.24 $18.24 $10.87 79
2016-09-13 $18.24 $18.24 $18.24 $18.24 $10.87 100
2016-09-12 $18.54 $18.54 $18.54 $18.54 $11.04 312
2016-09-09 $19.46 $19.46 $19.46 $19.46 $11.59 0
2016-09-08 $19.46 $19.46 $19.46 $19.46 $11.59 0
2016-09-07 $19.46 $19.46 $19.46 $19.46 $11.59 0
2016-09-06 $19.46 $19.46 $19.46 $19.46 $11.39 0
2016-09-02 $19.46 $19.46 $19.46 $19.46 $11.39 32
2016-09-01 $19.46 $19.46 $19.46 $19.46 $11.39 211
2016-08-31 $19.01 $19.01 $19.01 $19.01 $11.13 0
2016-08-30 $19.01 $19.01 $19.01 $19.01 $11.13 9
2016-08-29 $19.01 $19.01 $19.01 $19.01 $11.13 0
2016-08-26 $19.01 $19.01 $19.01 $19.01 $11.13 211
2016-08-25 $19.38 $19.38 $19.38 $19.38 $11.35 0
2016-08-24 $19.38 $19.38 $19.38 $19.38 $11.35 48
2016-08-23 $19.38 $19.38 $19.38 $19.38 $11.35 161
2016-08-22 $18.80 $18.80 $18.79 $18.79 $11.00 673
2016-08-19 $18.74 $18.74 $18.74 $18.74 $10.97 181
2016-08-18 $19.06 $19.06 $19.06 $19.06 $11.16 0
2016-08-17 $18.81 $19.06 $18.81 $19.06 $11.16 502
2016-08-16 $17.97 $17.97 $17.97 $17.97 $10.52 0
2016-08-15 $17.97 $17.97 $17.97 $17.97 $10.52 0
2016-08-12 $17.97 $17.97 $17.97 $17.97 $10.52 106
2016-08-11 $17.60 $17.60 $17.60 $17.60 $10.30 98
2016-08-10 $17.60 $17.60 $17.60 $17.60 $10.30 126
2016-08-09 $16.73 $16.73 $16.73 $16.73 $9.79 0
2016-08-08 $16.35 $16.73 $16.35 $16.73 $9.79 411
2016-08-05 $16.47 $16.47 $16.47 $16.47 $9.64 0
2016-08-04 $16.47 $16.47 $16.47 $16.47 $9.64 0
2016-08-03 $15.95 $16.47 $15.95 $16.47 $9.64 1,052
2016-08-02 $15.80 $15.80 $15.80 $15.80 $9.25 51
2016-08-01 $15.80 $15.80 $15.80 $15.80 $9.25 84
2016-07-29 $15.80 $15.80 $15.80 $15.80 $9.25 348
2016-07-28 $15.91 $15.91 $15.91 $15.91 $9.31 0
2016-07-27 $15.91 $15.91 $15.91 $15.91 $9.31 0
2016-07-26 $15.91 $15.91 $15.91 $15.91 $9.31 405
2016-07-25 $15.55 $15.55 $15.55 $15.55 $9.10 0
2016-07-22 $15.55 $15.55 $15.55 $15.55 $9.10 235
2016-07-21 $15.17 $15.17 $15.17 $15.17 $8.88 0
2016-07-20 $15.17 $15.17 $15.17 $15.17 $8.88 0
2016-07-19 $15.00 $15.17 $15.00 $15.17 $8.88 859
2016-07-18 $15.60 $15.60 $15.60 $15.60 $9.13 42
2016-07-15 $15.60 $15.60 $15.60 $15.60 $9.13 200
2016-07-14 $15.25 $15.84 $15.25 $15.84 $9.27 2,552
2016-07-13 $15.34 $15.34 $14.65 $14.65 $8.58 428
2016-07-12 $14.70 $14.70 $14.70 $14.70 $8.61 164
2016-07-11 $14.10 $14.10 $14.10 $14.10 $8.26 105
2016-07-08 $14.48 $14.51 $14.48 $14.51 $8.50 1,002
2016-07-07 $13.52 $13.52 $13.52 $13.52 $7.92 0
2016-07-06 $13.52 $13.52 $13.52 $13.52 $7.92 357
2016-07-05 $14.75 $14.81 $14.75 $14.81 $8.67 200
2016-07-01 $15.26 $15.26 $15.26 $15.26 $8.93 0
2016-06-30 $15.26 $15.26 $15.26 $15.26 $8.93 57
2016-06-29 $15.28 $15.75 $15.26 $15.26 $8.93 1,008
2016-06-28 $15.07 $15.23 $14.99 $15.23 $8.92 2,948
2016-06-27 $15.60 $15.60 $15.60 $15.60 $9.13 0
2016-06-24 $15.99 $15.99 $15.60 $15.60 $9.13 635
2016-06-23 $20.05 $20.05 $20.05 $20.05 $11.74 164
2016-06-22 $19.76 $19.76 $19.76 $19.76 $11.57 50
2016-06-21 $19.62 $19.76 $19.60 $19.76 $11.57 3,000
2016-06-20 $19.09 $19.09 $19.09 $19.09 $11.18 213
2016-06-17 $18.15 $18.15 $17.47 $17.47 $10.23 1,439
2016-06-16 $17.23 $17.23 $17.09 $17.09 $10.00 236
2016-06-15 $17.45 $17.45 $17.45 $17.45 $10.21 204
2016-06-14 $18.07 $18.07 $18.07 $18.07 $10.58 0
2016-06-13 $18.07 $18.07 $18.07 $18.07 $10.58 100
2016-06-10 $19.62 $19.62 $19.62 $19.62 $11.49 0
2016-06-09 $19.62 $19.62 $19.62 $19.62 $11.49 0
2016-06-08 $19.62 $19.62 $19.62 $19.62 $11.49 0
2016-06-07 $19.62 $19.62 $19.62 $19.62 $11.49 0
2016-06-06 $19.62 $19.62 $19.62 $19.62 $11.49 0
2016-06-03 $19.62 $19.62 $19.62 $19.62 $11.49 100
2016-06-02 $20.55 $20.55 $20.55 $20.55 $12.03 0
2016-06-01 $20.55 $20.55 $20.55 $20.55 $12.03 0
2016-05-31 $20.55 $20.55 $20.55 $20.55 $11.60 0
2016-05-27 $20.55 $20.55 $20.55 $20.55 $11.60 0
2016-05-26 $20.55 $20.55 $20.55 $20.55 $11.60 357
2016-05-25 $18.96 $18.96 $18.96 $18.96 $10.70 19
2016-05-24 $18.96 $18.96 $18.96 $18.96 $10.70 0
2016-05-23 $18.96 $18.96 $18.96 $18.96 $10.70 0
2016-05-20 $18.96 $18.96 $18.96 $18.96 $10.70 26
2016-05-19 $18.96 $18.96 $18.96 $18.96 $10.70 316
2016-05-18 $18.56 $18.56 $18.56 $18.56 $10.48 52
2016-05-17 $18.56 $18.56 $18.56 $18.56 $10.48 135
2016-05-16 $18.47 $18.47 $18.47 $18.47 $10.43 185
2016-05-13 $18.85 $18.85 $18.85 $18.85 $10.64 0
2016-05-12 $18.85 $18.85 $18.85 $18.85 $10.64 2
2016-05-11 $18.85 $18.85 $18.85 $18.85 $10.64 30
2016-05-10 $18.85 $18.85 $18.85 $18.85 $10.64 0
2016-05-09 $18.85 $18.85 $18.85 $18.85 $10.64 0
2016-05-06 $18.85 $18.85 $18.85 $18.85 $10.64 0
2016-05-05 $18.85 $18.85 $18.85 $18.85 $10.64 40
2016-05-04 $18.85 $18.85 $18.85 $18.85 $10.64 315
2016-05-03 $19.07 $19.07 $19.07 $19.07 $10.77 395
2016-05-02 $19.91 $19.91 $19.91 $19.91 $11.24 0
2016-04-29 $19.91 $19.91 $19.91 $19.91 $11.24 0
2016-04-28 $19.91 $19.91 $19.91 $19.91 $11.24 741
2016-04-27 $19.50 $19.50 $19.50 $19.50 $11.01 0
2016-04-26 $19.50 $19.50 $19.50 $19.50 $11.01 235
2016-04-25 $20.06 $20.06 $20.06 $20.06 $11.33 0
2016-04-22 $20.06 $20.06 $20.06 $20.06 $11.33 0
2016-04-21 $20.06 $20.06 $20.06 $20.06 $11.33 0
2016-04-20 $20.06 $20.06 $20.06 $20.06 $11.33 0
2016-04-19 $20.06 $20.14 $20.06 $20.06 $11.33 300
2016-04-13 $20.22 $20.22 $20.14 $20.14 $10.99 267
2016-04-12 $19.54 $19.54 $19.54 $19.54 $10.66 0
2016-04-11 $19.54 $19.54 $19.54 $19.54 $10.66 0
2016-04-08 $19.54 $19.54 $19.54 $19.54 $10.66 0
2016-04-07 $19.54 $19.54 $19.54 $19.54 $10.66 114
2016-04-06 $19.54 $19.54 $19.54 $19.54 $10.66 57
2016-04-05 $19.64 $19.64 $19.47 $19.54 $10.66 732
2016-04-04 $21.06 $21.06 $21.06 $21.06 $11.49 80
2016-04-01 $21.06 $21.06 $21.06 $21.06 $11.49 0
2016-03-31 $21.06 $21.06 $21.06 $21.06 $11.49 0
2016-03-30 $20.61 $21.06 $20.61 $21.06 $11.49 498
2016-03-29 $20.82 $20.82 $20.82 $20.82 $11.36 0
2016-03-28 $20.82 $20.82 $20.82 $20.82 $11.36 0
2016-03-24 $20.82 $20.82 $20.82 $20.82 $11.36 0
2016-03-23 $20.81 $20.82 $20.80 $20.82 $11.36 1,075
2016-03-22 $20.63 $20.63 $20.63 $20.63 $11.26 0
2016-03-21 $20.63 $20.63 $20.63 $20.63 $11.26 0
2016-03-18 $20.63 $20.63 $20.63 $20.63 $11.26 0
2016-03-17 $20.63 $20.63 $20.63 $20.63 $11.26 0
2016-03-16 $20.63 $20.63 $20.63 $20.63 $11.26 0
2016-03-15 $20.63 $20.63 $20.63 $20.63 $11.26 44
2016-03-14 $20.63 $20.63 $20.63 $20.63 $11.26 0
2016-03-11 $20.63 $20.63 $20.63 $20.63 $11.26 33
2016-03-10 $20.63 $20.63 $20.63 $20.63 $11.26 0
2016-03-09 $20.63 $20.63 $20.63 $20.63 $11.26 0
2016-03-08 $20.63 $20.63 $20.63 $20.63 $11.26 100
2016-03-07 $19.31 $19.31 $19.31 $19.31 $10.54 0
2016-03-04 $19.31 $19.31 $19.31 $19.31 $10.54 59
2016-03-03 $19.31 $19.31 $19.31 $19.31 $10.54 0
2016-03-02 $19.31 $19.31 $19.31 $19.31 $10.54 0
2016-03-01 $18.60 $19.31 $18.60 $19.31 $10.54 225
2016-02-29 $18.89 $18.89 $18.89 $18.89 $10.31 0
2016-02-26 $18.89 $18.89 $18.89 $18.89 $10.31 0
2016-02-25 $18.89 $18.89 $18.89 $18.89 $10.31 0
2016-02-24 $18.89 $18.89 $18.89 $18.89 $10.31 0
2016-02-23 $18.89 $18.89 $18.89 $18.89 $10.31 123
2016-02-22 $19.20 $19.20 $19.20 $19.20 $10.48 404
2016-02-19 $19.58 $19.58 $19.58 $19.58 $10.69 0
2016-02-18 $19.58 $19.58 $19.58 $19.58 $10.69 0
2016-02-17 $19.58 $19.58 $19.58 $19.58 $10.69 0
2016-02-16 $19.58 $19.58 $19.58 $19.58 $10.69 0
2016-02-12 $19.58 $19.58 $19.58 $19.58 $10.69 0
2016-02-11 $19.58 $19.58 $19.58 $19.58 $10.69 75
2016-02-10 $19.58 $19.58 $19.58 $19.58 $10.69 0
2016-02-09 $19.58 $19.58 $19.58 $19.58 $10.69 149
2016-02-08 $21.23 $21.23 $21.23 $21.23 $11.59 65
2016-02-05 $21.23 $21.23 $21.23 $21.23 $11.59 0
2016-02-04 $21.23 $21.23 $21.23 $21.23 $11.59 0
2016-02-03 $21.23 $21.23 $21.23 $21.23 $11.59 0
2016-02-02 $21.23 $21.23 $21.23 $21.23 $11.59 30
2016-02-01 $21.23 $21.23 $21.23 $21.23 $11.59 30
2016-01-29 $21.23 $21.23 $21.23 $21.23 $11.59 123
2016-01-28 $21.96 $21.96 $21.96 $21.96 $11.99 0
2016-01-27 $21.96 $21.96 $21.96 $21.96 $11.99 26
2016-01-26 $21.96 $21.96 $21.96 $21.96 $11.99 0
2016-01-25 $21.96 $21.96 $21.96 $21.96 $11.99 0
2016-01-22 $21.96 $21.96 $21.96 $21.96 $11.99 0
2016-01-21 $21.96 $21.96 $21.96 $21.96 $11.99 160
2016-01-20 $21.96 $21.96 $21.96 $21.96 $11.99 0
2016-01-19 $21.96 $21.96 $21.96 $21.96 $11.99 0
2016-01-15 $21.96 $21.96 $21.96 $21.96 $11.99 0
2016-01-14 $21.96 $21.96 $21.96 $21.96 $11.99 398
2016-01-13 $22.51 $22.51 $22.51 $22.51 $12.29 75
2016-01-12 $22.51 $22.51 $22.51 $22.51 $12.29 0
2016-01-11 $22.51 $22.51 $22.51 $22.51 $12.29 0
2016-01-08 $22.51 $22.51 $22.51 $22.51 $12.29 43
2016-01-07 $22.51 $22.51 $22.51 $22.51 $12.29 0
2016-01-06 $22.51 $22.51 $22.51 $22.51 $12.29 0
2016-01-05 $22.51 $22.51 $22.51 $22.51 $12.29 0
2016-01-04 $22.51 $22.51 $22.51 $22.51 $12.29 60
2015-12-31 $22.51 $22.51 $22.51 $22.51 $12.29 100
2015-12-30 $22.75 $22.75 $22.75 $22.75 $12.42 0
2015-12-29 $22.75 $22.75 $22.75 $22.75 $12.42 0
2015-12-28 $22.75 $22.75 $22.75 $22.75 $12.42 81
2015-12-24 $22.75 $22.75 $22.75 $22.75 $12.42 0
2015-12-23 $22.75 $22.75 $22.75 $22.75 $12.42 0
2015-12-22 $22.75 $22.75 $22.75 $22.75 $12.42 0
2015-12-21 $22.75 $22.75 $22.75 $22.75 $12.42 59
2015-12-18 $22.75 $22.75 $22.75 $22.75 $12.42 48
2015-12-17 $22.75 $22.75 $22.75 $22.75 $12.42 0
2015-12-16 $22.75 $22.75 $22.75 $22.75 $12.42 0
2015-12-15 $22.75 $22.75 $22.75 $22.75 $12.42 0
2015-12-14 $22.75 $22.75 $22.75 $22.75 $12.42 100
2015-12-11 $23.70 $23.70 $23.70 $23.70 $12.93 0
2015-12-10 $23.70 $23.70 $23.70 $23.70 $12.93 10,250
2015-12-09 $23.54 $23.70 $23.54 $23.70 $12.93 10,250
2015-12-08 $25.38 $25.38 $25.38 $25.38 $13.85 0
2015-12-07 $25.38 $25.38 $25.38 $25.38 $13.85 50
2015-12-04 $25.38 $25.38 $25.38 $25.38 $13.85 0
2015-12-03 $25.38 $25.38 $25.38 $25.38 $13.85 0
2015-12-02 $25.38 $25.38 $25.38 $25.38 $13.85 0
2015-12-01 $25.38 $25.38 $25.38 $25.38 $13.85 0
2015-11-30 $25.38 $25.38 $25.38 $25.38 $13.85 0
2015-11-27 $25.38 $25.38 $25.38 $25.38 $13.85 0
2015-11-25 $25.38 $25.38 $25.38 $25.38 $13.85 0
2015-11-24 $25.38 $25.38 $25.38 $25.38 $13.85 0
2015-11-23 $25.38 $25.38 $25.38 $25.38 $13.85 0
2015-11-20 $25.38 $25.38 $25.38 $25.38 $13.85 0
2015-11-19 $25.38 $25.38 $25.38 $25.38 $13.85 0
2015-11-18 $25.38 $25.38 $25.38 $25.38 $13.85 1
2015-10-21 $25.38 $25.38 $25.38 $25.38 $13.85 265
2015-10-20 $25.05 $25.05 $25.05 $25.05 $13.67 500
2015-10-19 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-10-16 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-10-15 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-10-14 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-10-13 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-10-12 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-10-09 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-10-08 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-10-07 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-10-06 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-10-05 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-10-02 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-10-01 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-09-30 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-09-29 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-09-28 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-09-25 $23.10 $23.10 $23.10 $23.10 $12.61 0
2015-09-24 $23.10 $23.10 $23.10 $23.10 $12.61 187
2015-09-23 $24.95 $24.95 $24.95 $24.95 $13.62 0
2015-09-22 $24.95 $24.95 $24.95 $24.95 $13.62 0
2015-09-21 $24.95 $24.95 $24.95 $24.95 $13.62 0
2015-09-18 $24.95 $24.95 $24.95 $24.95 $13.62 0
2015-09-17 $24.95 $24.95 $24.95 $24.95 $13.62 0
2015-09-16 $24.95 $24.95 $24.95 $24.95 $13.62 0
2015-09-15 $24.95 $24.95 $24.95 $24.95 $13.62 0
2015-09-14 $24.95 $24.95 $24.95 $24.95 $13.62 0
2015-09-11 $24.95 $24.95 $24.95 $24.95 $13.62 300
2015-09-10 $26.01 $26.01 $25.97 $25.97 $14.17 470
2015-09-09 $26.25 $26.25 $26.25 $26.25 $14.33 0
2015-09-08 $26.25 $26.25 $26.25 $26.25 $14.33 235
2015-09-04 $25.00 $25.00 $25.00 $25.00 $13.64 0
2015-09-03 $25.00 $25.00 $25.00 $25.00 $13.64 0
2015-09-02 $25.00 $25.00 $25.00 $25.00 $13.64 0
2015-09-01 $25.00 $25.00 $25.00 $25.00 $13.64 250
2015-08-31 $25.97 $25.97 $25.97 $25.97 $14.17 0
2015-08-28 $25.97 $25.97 $25.97 $25.97 $14.17 100
2015-08-27 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-26 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-25 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-24 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-21 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-20 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-19 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-18 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-17 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-14 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-13 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-12 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-11 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-10 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-07 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-06 $27.38 $27.38 $27.38 $27.38 $14.94 0
2015-08-05 $27.38 $27.38 $27.38 $27.38 $14.94 411
2015-08-04 $27.00 $27.00 $26.91 $26.91 $14.69 821
2015-08-03 $27.65 $27.65 $27.65 $27.65 $15.09 0
2015-07-31 $27.65 $27.65 $27.65 $27.65 $15.09 0
2015-07-30 $27.65 $27.65 $27.65 $27.65 $15.09 0
2015-07-29 $27.65 $27.65 $27.65 $27.65 $15.09 0
2015-07-28 $27.65 $27.65 $27.65 $27.65 $15.09 0
2015-07-27 $27.65 $27.65 $27.65 $27.65 $15.09 0
2015-07-24 $27.65 $27.65 $27.65 $27.65 $15.09 0
2015-07-23 $27.65 $27.65 $27.65 $27.65 $15.09 0
2015-07-22 $27.65 $27.65 $27.65 $27.65 $15.09 0
2015-07-21 $27.65 $27.65 $27.65 $27.65 $15.09 0
2015-07-20 $27.65 $27.65 $27.65 $27.65 $15.09 0
2015-07-17 $27.65 $27.65 $27.65 $27.65 $15.09 0
2015-07-16 $27.65 $27.65 $27.65 $27.65 $15.09 0
2015-07-15 $27.65 $27.65 $27.65 $27.65 $15.09 0
2015-07-14 $27.65 $27.65 $27.65 $27.65 $15.09 0
2015-07-13 $27.65 $27.65 $27.65 $27.65 $15.09 2,000
2015-07-10 $30.61 $30.61 $30.61 $30.61 $16.71 0
2015-07-09 $30.61 $30.61 $30.61 $30.61 $16.71 0
2015-07-08 $30.61 $30.61 $30.61 $30.61 $16.71 0
2015-07-07 $30.61 $30.61 $30.61 $30.61 $16.71 0
2015-07-06 $30.61 $30.61 $30.61 $30.61 $16.71 0
2015-07-02 $30.61 $30.61 $30.61 $30.61 $16.71 0
2015-07-01 $30.61 $30.61 $30.61 $30.61 $16.71 0
2015-06-29 $30.61 $30.61 $30.61 $30.61 $16.71 0
2015-06-26 $30.61 $30.61 $30.61 $30.61 $16.71 0
2015-06-25 $30.61 $30.61 $30.61 $30.61 $16.71 0
2015-06-24 $30.61 $30.61 $30.61 $30.61 $16.71 0
2015-06-23 $30.61 $30.61 $30.61 $30.61 $16.71 0
2015-06-22 $30.61 $30.61 $30.61 $30.61 $16.71 0
2015-06-19 $30.61 $30.61 $30.61 $30.61 $16.71 429
2015-06-18 $30.71 $30.71 $30.71 $30.71 $16.76 409
2015-06-17 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-06-16 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-06-15 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-06-12 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-06-11 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-06-10 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-06-09 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-06-08 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-06-05 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-06-04 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-06-03 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-06-02 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-06-01 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-05-29 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-05-28 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-05-27 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-05-26 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-05-22 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-05-21 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-05-20 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-05-19 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-05-18 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-05-15 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-05-14 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-05-13 $29.92 $29.92 $29.89 $29.89 $16.31 0
2015-05-12 $29.92 $29.92 $29.89 $29.89 $16.31 3,668
2015-05-11 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-05-08 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-05-07 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-05-06 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-05-05 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-05-04 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-05-01 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-04-30 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-04-29 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-04-28 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-04-27 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-04-24 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-04-23 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-04-22 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-04-21 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-04-20 $28.10 $28.10 $28.10 $28.10 $15.34 0
2015-04-17 $28.10 $28.10 $28.10 $28.10 $15.34 100
2015-04-16 $28.03 $28.03 $28.03 $28.03 $15.30 0
2015-04-15 $28.03 $28.03 $28.03 $28.03 $15.30 0
2015-04-14 $28.03 $28.03 $28.03 $28.03 $15.30 0
2015-04-13 $28.03 $28.03 $28.03 $28.03 $15.30 0
2015-04-10 $28.03 $28.03 $28.03 $28.03 $15.30 0
2015-04-09 $28.03 $28.03 $28.03 $28.03 $15.30 0

Abrdn Plc (SLFPY) News Headlines

Recent Abrdn Plc (SLFPY) News
Similar Companies to Abrdn Plc (SLFPY) 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.