Smiths Group plc (SMGKF) Exchange: PINK

  1. Overview
  2. Smiths Group plc (SMGKF)

Data as of May 3, 2024

$20.61 ($0.00) 0.00%

Smiths Group plc - Daily Information
Click for more stock information on Smiths Group plc.
Daily Information Data
Date May 3, 2024
Open $20.61
Previous Close $20.61
High $20.61
Low $20.61
Adjusted Open $20.61
Previous Adjusted Close $20.61
Adjusted High $20.61
Adjusted Low $20.61

About Smiths Group plc (SMGKF)

No Description Available

Invest in Smiths Group plc (SMGKF)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Smiths Group plc (SMGKF)

Date Open High Low Close Adj.Close Volume
2024-05-03 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-05-02 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-05-01 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-30 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-29 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-26 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-25 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-24 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-23 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-22 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-19 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-18 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-17 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-16 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-15 $20.61 $20.61 $20.61 $20.61 $20.61 10
2024-04-12 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-11 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-10 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-09 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-08 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-05 $20.61 $20.61 $20.61 $20.61 $20.61 7,906
2024-04-04 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-03 $20.61 $20.61 $20.61 $20.61 $20.44 0
2024-04-02 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-04-01 $20.61 $20.61 $20.61 $20.61 $20.61 0
2024-03-28 $20.61 $20.61 $20.61 $20.61 $20.61 7,906
2024-03-27 $20.61 $20.61 $20.61 $20.61 $20.61 21,155
2024-03-26 $20.68 $20.68 $20.68 $20.68 $20.68 0
2024-03-25 $20.68 $20.68 $20.68 $20.68 $20.68 0
2024-03-22 $20.68 $20.68 $20.68 $20.68 $20.68 12
2024-03-21 $20.68 $20.68 $20.68 $20.68 $20.68 20
2024-03-20 $20.68 $20.68 $20.68 $20.68 $20.68 0
2024-03-19 $20.68 $20.68 $20.68 $20.68 $20.68 0
2024-03-18 $20.68 $20.68 $20.68 $20.68 $20.68 0
2024-03-15 $20.68 $20.68 $20.68 $20.68 $20.68 0
2024-03-14 $20.68 $20.68 $20.68 $20.68 $20.68 0
2024-03-13 $20.68 $20.68 $20.68 $20.68 $20.68 0
2024-03-12 $20.68 $20.68 $20.68 $20.68 $20.68 0
2024-03-11 $20.68 $20.68 $20.68 $20.68 $20.68 0
2024-03-08 $20.68 $20.68 $20.68 $20.68 $20.68 0
2024-03-07 $20.68 $20.68 $20.68 $20.68 $20.68 0
2024-03-06 $20.68 $20.68 $20.68 $20.68 $20.68 276
2024-03-05 $20.05 $20.05 $20.05 $20.05 $20.05 0
2024-03-04 $20.05 $20.05 $20.05 $20.05 $20.05 100
2024-03-01 $19.93 $19.93 $19.93 $19.93 $19.93 0
2024-02-29 $19.93 $19.93 $19.93 $19.93 $19.93 0
2024-02-28 $19.93 $19.93 $19.93 $19.93 $19.93 0
2024-02-27 $19.93 $19.93 $19.93 $19.93 $19.93 0
2024-02-26 $19.93 $19.93 $19.93 $19.93 $19.93 0
2024-02-23 $19.93 $19.93 $19.93 $19.93 $19.93 0
2024-02-22 $19.93 $19.93 $19.93 $19.93 $19.93 0
2024-02-21 $19.93 $19.93 $19.93 $19.93 $19.93 0
2024-02-20 $19.93 $19.93 $19.93 $19.93 $19.93 0
2024-02-16 $19.93 $19.93 $19.93 $19.93 $19.93 0
2024-02-15 $19.93 $19.93 $19.93 $19.93 $19.93 11,306
2024-02-14 $19.78 $19.78 $19.78 $19.78 $19.78 207
2024-02-13 $20.60 $20.60 $20.60 $20.60 $20.60 0
2024-02-12 $20.55 $20.60 $20.55 $20.60 $20.60 376
2024-02-09 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-02-08 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-02-07 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-02-06 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-02-05 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-02-02 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-02-01 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-31 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-30 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-29 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-26 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-25 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-24 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-23 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-22 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-19 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-18 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-17 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-16 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-12 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-11 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-10 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-09 $21.38 $21.38 $21.38 $21.38 $21.38 0
2024-01-08 $21.38 $21.38 $21.38 $21.38 $21.38 10,000
2024-01-05 $22.27 $22.27 $22.27 $22.27 $22.27 0
2024-01-04 $22.27 $22.27 $22.27 $22.27 $22.27 0
2024-01-03 $22.27 $22.27 $22.27 $22.27 $22.27 1,001
2024-01-02 $22.27 $22.27 $22.27 $22.27 $22.27 2
2023-12-29 $22.27 $22.27 $22.27 $22.27 $22.27 0
2023-12-28 $22.27 $22.27 $22.27 $22.27 $22.27 0
2023-12-27 $22.27 $22.27 $22.27 $22.27 $22.27 0
2023-12-26 $22.27 $22.27 $22.27 $22.27 $22.27 0
2023-12-22 $22.27 $22.27 $22.27 $22.27 $22.27 0
2023-12-21 $22.27 $22.27 $22.27 $22.27 $22.27 2,270
2023-12-20 $21.93 $21.93 $21.93 $21.93 $21.93 0
2023-12-19 $21.93 $21.93 $21.93 $21.93 $21.93 0
2023-12-18 $21.93 $21.93 $21.93 $21.93 $21.93 100
2023-12-15 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-12-14 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-12-13 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-12-12 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-12-11 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-12-08 $20.29 $20.29 $20.29 $20.29 $20.29 20
2023-12-07 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-12-06 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-12-05 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-12-04 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-12-01 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-11-30 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-11-29 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-11-28 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-11-27 $20.29 $20.29 $20.29 $20.29 $20.29 76
2023-11-24 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-11-22 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-11-21 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-11-20 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-11-17 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-11-16 $20.29 $20.29 $20.29 $20.29 $20.29 0
2023-11-15 $20.29 $20.29 $20.29 $20.29 $20.29 520
2023-11-14 $18.55 $18.55 $18.55 $18.55 $18.55 0
2023-11-13 $18.55 $18.55 $18.55 $18.55 $18.55 0
2023-11-10 $18.55 $18.55 $18.55 $18.55 $18.55 0
2023-11-09 $18.55 $18.55 $18.55 $18.55 $18.55 0
2023-11-08 $18.55 $18.55 $18.55 $18.55 $18.55 0
2023-11-07 $18.55 $18.55 $18.55 $18.55 $18.55 0
2023-11-06 $18.55 $18.55 $18.55 $18.55 $18.55 0
2023-11-03 $18.55 $18.55 $18.55 $18.55 $18.55 0
2023-11-02 $18.55 $18.55 $18.55 $18.55 $18.55 0
2023-11-01 $18.55 $18.55 $18.55 $18.55 $18.55 0
2023-10-31 $18.55 $18.55 $18.55 $18.55 $18.55 0
2023-10-30 $18.55 $18.55 $18.55 $18.55 $18.55 0
2023-10-27 $18.55 $18.55 $18.55 $18.55 $18.55 0
2023-10-26 $18.55 $18.55 $18.55 $18.55 $18.55 0
2023-10-25 $18.55 $18.55 $18.55 $18.55 $18.55 5,420
2023-10-24 $19.72 $19.72 $19.72 $19.72 $19.72 0
2023-10-23 $19.72 $19.72 $19.72 $19.72 $19.72 0
2023-10-20 $19.72 $19.72 $19.72 $19.72 $19.72 0
2023-10-19 $19.72 $19.72 $19.72 $19.72 $19.72 0
2023-10-18 $19.72 $19.72 $19.72 $19.72 $19.38 0
2023-10-17 $19.72 $19.72 $19.72 $19.72 $19.38 0
2023-10-16 $19.72 $19.72 $19.72 $19.72 $19.38 0
2023-10-13 $19.72 $19.72 $19.72 $19.72 $19.38 628
2023-10-12 $19.53 $19.53 $19.53 $19.53 $19.20 0
2023-10-11 $19.53 $19.53 $19.53 $19.53 $19.20 0
2023-10-10 $19.53 $19.53 $19.53 $19.53 $19.20 0
2023-10-09 $19.53 $19.53 $19.53 $19.53 $19.20 0
2023-10-06 $19.53 $19.53 $19.53 $19.53 $19.20 0
2023-10-05 $19.53 $19.53 $19.53 $19.53 $19.20 494
2023-10-04 $20.65 $20.65 $20.65 $20.65 $20.29 0
2023-10-03 $20.65 $20.65 $20.65 $20.65 $20.29 12
2023-10-02 $20.65 $20.65 $20.65 $20.65 $20.29 0
2023-09-29 $20.65 $20.65 $20.65 $20.65 $20.29 0
2023-09-28 $20.65 $20.65 $20.65 $20.65 $20.29 0
2023-09-27 $20.65 $20.65 $20.65 $20.65 $20.29 1
2023-09-26 $20.65 $20.65 $20.65 $20.65 $20.29 0
2023-09-25 $20.65 $20.65 $20.65 $20.65 $20.29 0
2023-09-22 $20.65 $20.65 $20.65 $20.65 $20.29 226
2023-09-21 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-09-20 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-09-19 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-09-18 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-09-15 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-09-14 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-09-13 $20.01 $20.01 $20.01 $20.01 $19.66 10
2023-09-12 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-09-11 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-09-08 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-09-07 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-09-06 $20.01 $20.01 $20.01 $20.01 $19.66 2,266
2023-09-05 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-09-01 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-31 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-30 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-29 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-28 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-25 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-24 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-23 $20.01 $20.01 $20.01 $20.01 $19.66 131
2023-08-22 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-21 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-18 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-17 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-16 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-15 $20.01 $20.01 $20.01 $20.01 $19.66 1,671
2023-08-14 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-11 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-10 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-09 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-08 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-07 $20.01 $20.01 $20.01 $20.01 $19.66 0
2023-08-04 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-08-03 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-08-02 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-08-01 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-31 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-28 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-27 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-26 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-25 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-24 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-21 $20.01 $20.01 $20.01 $20.01 $20.01 40
2023-07-20 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-19 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-18 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-17 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-14 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-13 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-12 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-11 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-10 $20.01 $20.01 $20.01 $20.01 $20.01 17
2023-07-07 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-06 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-05 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-07-03 $20.01 $20.01 $20.01 $20.01 $20.01 1
2023-06-30 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-29 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-28 $20.01 $20.01 $20.01 $20.01 $20.01 29
2023-06-27 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-26 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-23 $20.01 $20.01 $20.01 $20.01 $20.01 45
2023-06-22 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-21 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-20 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-16 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-15 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-14 $20.01 $20.01 $20.01 $20.01 $20.01 4
2023-06-13 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-12 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-09 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-08 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-07 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-06 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-05 $20.01 $20.01 $20.01 $20.01 $20.01 0
2023-06-02 $20.01 $20.01 $20.01 $20.01 $20.01 200
2023-06-01 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-31 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-30 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-26 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-25 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-24 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-23 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-22 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-19 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-18 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-17 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-16 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-15 $19.82 $19.82 $19.82 $19.82 $19.82 25
2023-05-12 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-11 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-10 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-09 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-08 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-05 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-04 $19.82 $19.82 $19.82 $19.82 $19.82 16
2023-05-03 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-02 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-05-01 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-28 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-27 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-26 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-25 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-24 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-21 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-20 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-19 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-18 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-17 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-14 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-13 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-12 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-11 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-10 $19.82 $19.82 $19.82 $19.82 $19.82 0
2023-04-06 $19.82 $19.82 $19.82 $19.82 $19.82 2,700
2023-04-05 $20.65 $20.65 $20.65 $20.65 $20.49 0
2023-04-04 $20.65 $20.65 $20.65 $20.65 $20.49 0
2023-04-03 $20.65 $20.65 $20.65 $20.65 $20.49 31
2023-03-31 $20.65 $20.65 $20.65 $20.65 $20.49 0
2023-03-30 $20.65 $20.65 $20.65 $20.65 $20.49 0
2023-03-29 $20.65 $20.65 $20.65 $20.65 $20.49 0
2023-03-28 $20.65 $20.65 $20.65 $20.65 $20.49 0
2023-03-27 $20.65 $20.65 $20.65 $20.65 $20.49 0
2023-03-24 $20.65 $20.65 $20.65 $20.65 $20.49 750
2023-03-23 $21.32 $21.32 $21.32 $21.32 $21.15 0
2023-03-22 $21.32 $21.32 $21.32 $21.32 $21.15 0
2023-03-21 $21.32 $21.32 $21.32 $21.32 $21.15 0
2023-03-20 $21.32 $21.32 $21.32 $21.32 $21.32 0
2023-03-17 $21.32 $21.32 $21.32 $21.32 $21.32 1
2023-03-16 $21.32 $21.32 $21.32 $21.32 $21.32 70
2023-03-15 $21.32 $21.32 $21.32 $21.32 $21.32 0
2023-03-14 $21.32 $21.32 $21.32 $21.32 $21.32 0
2023-03-13 $21.32 $21.32 $21.32 $21.32 $21.32 0
2023-03-10 $21.32 $21.32 $21.32 $21.32 $21.32 0
2023-03-09 $21.32 $21.32 $21.32 $21.32 $21.32 0
2023-03-08 $21.32 $21.32 $21.32 $21.32 $21.32 100
2023-03-07 $21.32 $21.32 $21.32 $21.32 $21.32 0
2023-03-06 $21.32 $21.32 $21.32 $21.32 $21.32 0
2023-03-03 $21.32 $21.32 $21.32 $21.32 $21.32 0
2023-03-02 $21.32 $21.32 $21.32 $21.32 $21.32 0
2023-03-01 $21.32 $21.32 $21.32 $21.32 $21.32 0
2023-02-28 $21.32 $21.32 $21.32 $21.32 $21.32 0
2023-02-27 $21.32 $21.32 $21.32 $21.32 $21.32 814
2023-02-24 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-02-23 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-02-22 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-02-21 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-02-17 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-02-16 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-02-15 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-02-14 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-02-13 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-02-10 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-02-09 $21.41 $21.41 $21.41 $21.41 $21.41 1
2023-02-08 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-02-07 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-02-06 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-02-03 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-02-02 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-02-01 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-01-31 $21.41 $21.41 $21.41 $21.41 $21.41 0
2023-01-30 $21.41 $21.41 $21.41 $21.41 $21.41 382
2023-01-27 $21.04 $21.04 $21.04 $21.04 $21.04 3,593
2023-01-26 $21.04 $21.04 $21.04 $21.04 $21.04 0
2023-01-25 $21.14 $21.14 $21.04 $21.04 $21.04 3,202
2023-01-24 $20.38 $20.38 $20.38 $20.38 $20.38 1,460
2023-01-23 $20.38 $20.38 $20.38 $20.38 $20.38 0
2023-01-20 $20.38 $20.38 $20.38 $20.38 $20.38 0
2023-01-19 $20.38 $20.38 $20.38 $20.38 $20.38 30,000
2023-01-18 $20.38 $20.38 $20.38 $20.38 $20.38 5,450
2023-01-17 $20.21 $20.38 $20.21 $20.38 $20.38 7,282
2023-01-13 $18.95 $18.95 $18.95 $18.95 $18.95 0
2023-01-12 $18.95 $18.95 $18.95 $18.95 $18.95 0
2023-01-11 $18.95 $18.95 $18.95 $18.95 $18.95 3
2023-01-10 $18.95 $18.95 $18.95 $18.95 $18.95 0
2023-01-09 $18.95 $18.95 $18.95 $18.95 $18.95 0
2023-01-06 $18.95 $18.95 $18.95 $18.95 $18.95 0
2023-01-05 $18.95 $18.95 $18.95 $18.95 $18.95 0
2023-01-04 $18.95 $18.95 $18.95 $18.95 $18.95 5
2023-01-03 $18.95 $18.95 $18.95 $18.95 $18.95 0
2022-12-30 $18.95 $18.95 $18.95 $18.95 $18.95 0
2022-12-29 $18.95 $18.95 $18.95 $18.95 $18.95 0
2022-12-28 $18.95 $18.95 $18.95 $18.95 $18.95 0
2022-12-27 $18.95 $18.95 $18.95 $18.95 $18.95 0
2022-12-23 $18.95 $18.95 $18.95 $18.95 $18.95 2
2022-12-22 $18.95 $18.95 $18.95 $18.95 $18.95 0
2022-12-21 $18.95 $18.95 $18.95 $18.95 $18.95 0
2022-12-20 $18.95 $18.95 $18.95 $18.95 $18.95 0
2022-12-19 $18.95 $18.95 $18.95 $18.95 $18.95 0
2022-12-16 $18.95 $18.95 $18.95 $18.95 $18.95 200
2022-12-15 $20.10 $20.10 $20.10 $20.10 $20.10 0
2022-12-14 $20.10 $20.10 $20.10 $20.10 $20.10 1,820
2022-12-13 $19.24 $19.24 $19.24 $19.24 $19.24 10,159
2022-12-12 $19.24 $19.24 $19.24 $19.24 $19.24 0
2022-12-09 $19.24 $19.24 $19.24 $19.24 $19.24 0
2022-12-08 $19.24 $19.24 $19.24 $19.24 $19.24 0
2022-12-07 $19.24 $19.24 $19.24 $19.24 $19.24 0
2022-12-06 $19.24 $19.24 $19.24 $19.24 $19.24 108
2022-12-05 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-12-02 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-12-01 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-11-30 $17.88 $17.88 $17.88 $17.88 $17.88 259
2022-11-29 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-11-28 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-11-25 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-11-23 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-11-22 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-11-21 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-11-18 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-11-17 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-11-16 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-11-15 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-11-14 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-11-11 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-11-10 $17.88 $17.88 $17.88 $17.88 $17.88 0
2022-11-09 $17.98 $17.98 $17.88 $17.88 $17.88 2,515
2022-11-08 $18.04 $18.04 $18.04 $18.04 $18.04 0
2022-11-07 $18.04 $18.04 $18.04 $18.04 $18.04 0
2022-11-04 $18.04 $18.04 $18.04 $18.04 $18.04 0
2022-11-03 $18.04 $18.04 $18.04 $18.04 $18.04 0
2022-11-02 $18.04 $18.04 $18.04 $18.04 $18.04 628
2022-11-01 $16.25 $16.25 $16.25 $16.25 $16.25 0
2022-10-31 $16.25 $16.25 $16.25 $16.25 $16.25 0
2022-10-28 $16.25 $16.25 $16.25 $16.25 $16.25 0
2022-10-27 $16.25 $16.25 $16.25 $16.25 $16.25 0
2022-10-26 $16.25 $16.25 $16.25 $16.25 $16.25 0
2022-10-25 $16.25 $16.25 $16.25 $16.25 $16.25 0
2022-10-24 $16.25 $16.25 $16.25 $16.25 $16.25 0
2022-10-21 $16.25 $16.25 $16.25 $16.25 $16.25 100
2022-10-20 $16.40 $16.40 $16.40 $16.40 $16.40 0
2022-10-19 $16.40 $16.40 $16.40 $16.40 $16.10 0
2022-10-18 $16.40 $16.40 $16.40 $16.40 $15.80 0
2022-10-17 $16.40 $16.40 $16.40 $16.40 $15.80 50
2022-10-14 $16.40 $16.40 $16.40 $16.40 $15.80 0
2022-10-13 $16.40 $16.40 $16.40 $16.40 $15.80 0
2022-10-12 $16.40 $16.40 $16.40 $16.40 $15.80 9,300
2022-10-11 $16.40 $16.40 $16.40 $16.40 $15.80 0
2022-10-10 $16.40 $16.40 $16.40 $16.40 $15.80 0
2022-10-07 $16.40 $16.40 $16.40 $16.40 $15.80 0
2022-10-06 $16.40 $16.40 $16.40 $16.40 $15.80 0
2022-10-05 $16.40 $16.40 $16.40 $16.40 $15.80 0
2022-10-04 $16.40 $16.40 $16.40 $16.40 $15.80 0
2022-10-03 $16.40 $16.40 $16.40 $16.40 $15.80 0
2022-09-30 $16.40 $16.40 $16.40 $16.40 $16.40 0
2022-09-29 $16.40 $16.40 $16.40 $16.40 $16.40 0
2022-09-28 $16.40 $16.40 $16.40 $16.40 $16.40 0
2022-09-27 $16.40 $16.40 $16.40 $16.40 $16.40 38
2022-09-26 $16.40 $16.40 $16.40 $16.40 $16.40 473
2022-09-23 $17.85 $17.85 $17.85 $17.85 $17.85 38
2022-09-22 $17.85 $17.85 $17.85 $17.85 $17.85 0
2022-09-21 $17.85 $17.85 $17.85 $17.85 $17.85 0
2022-09-20 $17.85 $17.85 $17.85 $17.85 $17.85 0
2022-09-19 $17.85 $17.85 $17.85 $17.85 $17.85 0
2022-09-16 $17.85 $17.85 $17.85 $17.85 $17.85 0
2022-09-15 $17.85 $17.85 $17.85 $17.85 $17.85 0
2022-09-14 $17.85 $17.85 $17.85 $17.85 $17.85 324
2022-09-13 $17.85 $17.85 $17.85 $17.85 $17.85 0
2022-09-12 $17.85 $17.85 $17.85 $17.85 $17.85 204
2022-09-09 $17.55 $17.55 $17.55 $17.55 $17.55 626
2022-09-08 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-09-07 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-09-06 $17.00 $17.00 $17.00 $17.00 $17.00 0
2022-09-02 $17.00 $17.00 $17.00 $17.00 $17.00 626
2022-09-01 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-31 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-30 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-29 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-26 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-25 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-24 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-23 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-22 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-19 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-18 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-17 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-16 $16.75 $16.75 $16.75 $16.75 $16.75 9
2022-08-15 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-12 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-11 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-10 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-09 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-08 $16.75 $16.75 $16.75 $16.75 $16.75 12
2022-08-05 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-04 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-03 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-02 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-08-01 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-07-29 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-07-28 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-07-27 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-07-26 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-07-25 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-07-22 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-07-21 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-07-20 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-07-19 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-07-18 $16.75 $16.75 $16.75 $16.75 $16.75 0
2022-07-15 $16.75 $16.75 $16.75 $16.75 $16.75 9
2022-07-14 $16.75 $16.75 $16.75 $16.75 $16.75 350
2022-07-13 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-07-12 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-07-11 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-07-08 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-07-07 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-07-06 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-07-05 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-07-01 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-06-30 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-06-29 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-06-28 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-06-27 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-06-24 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-06-23 $17.25 $17.25 $17.25 $17.25 $17.25 8,791
2022-06-22 $17.42 $17.42 $17.42 $17.42 $17.42 0
2022-06-21 $17.42 $17.42 $17.42 $17.42 $17.42 0
2022-06-17 $17.42 $17.42 $17.42 $17.42 $17.42 100
2022-06-16 $19.25 $19.25 $19.25 $19.25 $19.25 30
2022-06-15 $19.25 $19.25 $19.25 $19.25 $19.25 0
2022-06-14 $19.25 $19.25 $19.25 $19.25 $19.25 0
2022-06-13 $19.25 $19.25 $19.25 $19.25 $19.25 0
2022-06-10 $19.25 $19.25 $19.25 $19.25 $19.25 0
2022-06-09 $19.25 $19.25 $19.25 $19.25 $19.25 0
2022-06-08 $19.25 $19.25 $19.25 $19.25 $19.25 0
2022-06-07 $19.25 $19.25 $19.25 $19.25 $19.25 130
2022-06-06 $19.15 $19.15 $19.15 $19.15 $19.15 0
2022-06-03 $19.15 $19.15 $19.15 $19.15 $19.15 0
2022-06-02 $19.15 $19.15 $19.15 $19.15 $19.15 0
2022-06-01 $19.15 $19.15 $19.15 $19.15 $19.15 0
2022-05-31 $19.15 $19.15 $19.15 $19.15 $19.15 0
2022-05-27 $19.15 $19.15 $19.15 $19.15 $19.15 204
2022-05-26 $19.29 $19.29 $19.29 $19.29 $19.29 0
2022-05-25 $19.29 $19.29 $19.29 $19.29 $19.29 0
2022-05-24 $19.29 $19.29 $19.29 $19.29 $19.29 0
2022-05-23 $19.29 $19.29 $19.29 $19.29 $19.29 100
2022-05-20 $18.50 $18.50 $18.50 $18.50 $18.50 0
2022-05-19 $18.50 $18.50 $18.50 $18.50 $18.50 106
2022-05-18 $18.48 $18.48 $18.48 $18.48 $18.48 0
2022-05-17 $18.48 $18.48 $18.48 $18.48 $18.48 0
2022-05-16 $18.51 $18.51 $18.48 $18.48 $18.48 413
2022-05-13 $17.71 $17.71 $17.71 $17.71 $17.71 0
2022-05-12 $17.71 $17.71 $17.71 $17.71 $17.71 0
2022-05-11 $17.71 $17.71 $17.71 $17.71 $17.71 4
2022-05-10 $17.71 $17.71 $17.71 $17.71 $17.71 0
2022-05-09 $17.71 $17.71 $17.71 $17.71 $17.71 2,000
2022-05-06 $18.87 $18.87 $18.87 $18.87 $18.87 0
2022-05-05 $18.87 $18.87 $18.87 $18.87 $18.87 149
2022-05-04 $19.29 $19.29 $19.29 $19.29 $19.29 0
2022-05-03 $19.29 $19.29 $19.29 $19.29 $19.29 11,000
2022-05-02 $18.76 $18.76 $18.76 $18.76 $18.76 3
2022-04-29 $18.76 $18.76 $18.76 $18.76 $18.76 0
2022-04-28 $18.76 $18.76 $18.76 $18.76 $18.76 0
2022-04-27 $18.76 $18.76 $18.76 $18.76 $18.76 0
2022-04-26 $18.76 $18.76 $18.76 $18.76 $18.76 0
2022-04-25 $18.76 $18.76 $18.76 $18.76 $18.76 0
2022-04-22 $18.76 $18.76 $18.76 $18.76 $18.76 0
2022-04-21 $18.76 $18.76 $18.76 $18.76 $18.76 214
2022-04-20 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-04-19 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-04-18 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-04-14 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-04-13 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-04-12 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-04-11 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-04-08 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-04-07 $17.80 $17.80 $17.80 $17.80 $17.80 2
2022-04-06 $17.80 $17.80 $17.80 $17.80 $17.80 100
2022-04-05 $20.25 $20.25 $20.25 $20.25 $20.07 0
2022-04-04 $20.25 $20.25 $20.25 $20.25 $20.07 0
2022-04-01 $20.25 $20.25 $20.25 $20.25 $20.07 0
2022-03-31 $20.25 $20.25 $20.25 $20.25 $20.07 0
2022-03-30 $20.25 $20.25 $20.25 $20.25 $20.07 50
2022-03-29 $20.25 $20.25 $20.25 $20.25 $20.07 0
2022-03-28 $20.25 $20.25 $20.25 $20.25 $20.07 0
2022-03-25 $20.25 $20.25 $20.25 $20.25 $20.07 0
2022-03-24 $20.25 $20.25 $20.25 $20.25 $20.07 0
2022-03-23 $20.25 $20.25 $20.25 $20.25 $20.07 0
2022-03-22 $19.15 $19.15 $19.15 $19.15 $18.98 188
2022-03-21 $19.15 $19.15 $19.15 $19.15 $18.98 0
2022-03-18 $18.18 $18.18 $18.18 $18.18 $18.02 217
2022-03-17 $18.18 $18.18 $18.18 $18.18 $18.02 0
2022-03-16 $18.18 $18.18 $18.18 $18.18 $18.02 217
2022-03-15 $18.18 $18.18 $18.18 $18.18 $18.02 0
2022-03-14 $18.18 $18.18 $18.18 $18.18 $18.02 196
2022-03-11 $20.65 $20.65 $20.65 $20.65 $20.47 0
2022-03-10 $20.65 $20.65 $20.65 $20.65 $20.47 0
2022-03-09 $20.65 $20.65 $20.65 $20.65 $20.47 324
2022-03-08 $20.65 $20.65 $20.65 $20.65 $20.47 0
2022-03-07 $20.65 $20.65 $20.65 $20.65 $20.47 0
2022-03-04 $20.65 $20.65 $20.65 $20.65 $20.47 0
2022-03-03 $20.65 $20.65 $20.65 $20.65 $20.47 0
2022-03-02 $20.65 $20.65 $20.65 $20.65 $20.47 0
2022-03-01 $20.65 $20.65 $20.65 $20.65 $20.47 0
2022-02-28 $20.65 $20.65 $20.65 $20.65 $20.47 1
2022-02-25 $20.65 $20.65 $20.65 $20.65 $20.47 0
2022-02-24 $20.65 $20.65 $20.65 $20.65 $20.47 0
2022-02-23 $20.65 $20.65 $20.65 $20.65 $20.47 0
2022-02-22 $20.65 $20.65 $20.65 $20.65 $20.47 0
2022-02-18 $20.65 $20.65 $20.65 $20.65 $20.47 0
2022-02-17 $20.65 $20.65 $20.65 $20.65 $20.47 1,631
2022-02-16 $20.95 $20.95 $20.95 $20.95 $20.76 495
2022-02-15 $20.53 $20.53 $20.53 $20.53 $20.35 0
2022-02-14 $20.53 $20.53 $20.53 $20.53 $20.35 0
2022-02-11 $20.53 $20.53 $20.53 $20.53 $20.35 500
2022-02-10 $21.93 $21.93 $21.93 $21.93 $21.73 0
2022-02-09 $21.93 $21.93 $21.93 $21.93 $21.73 500
2022-02-08 $21.64 $21.64 $21.64 $21.64 $21.45 0
2022-02-07 $21.64 $21.64 $21.64 $21.64 $21.45 3
2022-02-04 $21.64 $21.64 $21.64 $21.64 $21.45 0
2022-02-03 $21.64 $21.64 $21.64 $21.64 $21.45 0
2022-02-02 $21.64 $21.64 $21.64 $21.64 $21.45 1
2022-02-01 $21.64 $21.64 $21.64 $21.64 $21.45 90
2022-01-31 $21.64 $21.64 $21.64 $21.64 $21.45 0
2022-01-28 $21.64 $21.64 $21.64 $21.64 $21.45 0
2022-01-27 $21.64 $21.64 $21.64 $21.64 $21.45 0
2022-01-26 $21.64 $21.64 $21.64 $21.64 $21.45 0
2022-01-25 $21.64 $21.64 $21.64 $21.64 $21.45 40
2022-01-24 $21.64 $21.64 $21.64 $21.64 $21.45 0
2022-01-21 $21.64 $21.64 $21.64 $21.64 $21.45 0
2022-01-20 $21.64 $21.64 $21.64 $21.64 $21.45 0
2022-01-19 $21.64 $21.64 $21.64 $21.64 $21.45 0
2022-01-18 $21.64 $21.64 $21.64 $21.64 $21.45 245
2022-01-14 $21.55 $21.55 $21.55 $21.55 $21.36 46
2022-01-13 $21.55 $21.55 $21.55 $21.55 $21.36 0
2022-01-12 $21.55 $21.55 $21.55 $21.55 $21.36 0
2022-01-11 $21.55 $21.55 $21.55 $21.55 $21.36 0
2022-01-10 $21.55 $21.55 $21.55 $21.55 $21.36 0
2022-01-07 $21.55 $21.55 $21.55 $21.55 $21.36 0
2022-01-06 $21.55 $21.55 $21.55 $21.55 $21.36 0
2022-01-05 $21.55 $21.55 $21.55 $21.55 $21.36 0
2022-01-04 $21.55 $21.55 $21.55 $21.55 $21.36 1
2022-01-03 $21.55 $21.55 $21.55 $21.55 $21.36 0
2021-12-31 $21.55 $21.55 $21.55 $21.55 $21.36 0
2021-12-30 $21.55 $21.55 $21.55 $21.55 $21.36 0
2021-12-29 $21.86 $21.86 $21.55 $21.55 $21.36 1,587
2021-12-28 $20.50 $20.50 $20.50 $20.50 $20.32 0
2021-12-27 $20.50 $20.50 $20.50 $20.50 $20.32 0
2021-12-23 $20.50 $20.50 $20.50 $20.50 $20.32 6,000
2021-12-22 $20.50 $20.50 $20.50 $20.50 $20.32 0
2021-12-21 $20.50 $20.50 $20.50 $20.50 $20.32 0
2021-12-20 $20.50 $20.50 $20.50 $20.50 $20.32 0
2021-12-17 $20.50 $20.50 $20.50 $20.50 $20.32 0
2021-12-16 $20.50 $20.50 $20.50 $20.50 $20.32 1,707
2021-12-15 $20.48 $20.48 $20.48 $20.48 $20.29 63
2021-12-14 $20.48 $20.48 $20.48 $20.48 $20.29 0
2021-12-13 $20.48 $20.48 $20.48 $20.48 $20.29 0
2021-12-10 $20.48 $20.48 $20.48 $20.48 $20.29 0
2021-12-09 $20.48 $20.48 $20.48 $20.48 $20.29 0
2021-12-08 $20.48 $20.48 $20.48 $20.48 $20.29 0
2021-12-07 $20.48 $20.48 $20.48 $20.48 $20.29 223
2021-12-06 $19.98 $19.98 $19.98 $19.98 $19.80 0
2021-12-03 $19.98 $19.98 $19.98 $19.98 $19.80 0
2021-12-02 $19.98 $19.98 $19.98 $19.98 $19.80 0
2021-12-01 $19.98 $19.98 $19.98 $19.98 $19.80 0
2021-11-30 $19.98 $19.98 $19.98 $19.98 $19.80 0
2021-11-29 $19.98 $19.98 $19.98 $19.98 $19.80 0
2021-11-26 $19.98 $19.98 $19.98 $19.98 $19.80 0
2021-11-24 $19.98 $19.98 $19.98 $19.98 $19.80 104
2021-11-23 $19.14 $19.14 $19.14 $19.14 $18.97 0
2021-11-22 $19.14 $19.14 $19.14 $19.14 $18.97 0
2021-11-19 $19.14 $19.14 $19.14 $19.14 $18.97 53
2021-11-18 $19.14 $19.14 $19.14 $19.14 $18.97 0
2021-11-17 $19.14 $19.14 $19.14 $19.14 $18.97 0
2021-11-16 $19.14 $19.14 $19.14 $19.14 $18.97 0
2021-11-15 $19.14 $19.14 $19.14 $19.14 $18.97 28
2021-11-12 $19.14 $19.14 $19.14 $19.14 $18.97 0
2021-11-11 $19.14 $19.14 $19.14 $19.14 $18.97 0
2021-11-10 $19.14 $19.14 $19.14 $19.14 $18.97 300,000
2021-11-09 $19.10 $19.10 $19.10 $19.10 $18.93 15
2021-11-08 $19.10 $19.10 $19.10 $19.10 $18.93 0
2021-11-05 $19.10 $19.10 $19.10 $19.10 $18.93 0
2021-11-04 $19.10 $19.10 $19.10 $19.10 $18.93 0
2021-11-03 $19.10 $19.10 $19.10 $19.10 $18.93 0
2021-11-02 $19.10 $19.10 $19.10 $19.10 $18.93 55
2021-11-01 $19.10 $19.10 $19.10 $19.10 $18.93 55
2021-10-29 $19.10 $19.10 $19.10 $19.10 $18.93 64
2021-10-28 $19.10 $19.10 $19.10 $19.10 $18.93 0
2021-10-27 $19.10 $19.10 $19.10 $19.10 $18.93 0
2021-10-26 $19.10 $19.10 $19.10 $19.10 $18.93 190
2021-10-25 $18.85 $18.85 $18.85 $18.85 $18.68 0
2021-10-22 $18.85 $18.85 $18.85 $18.85 $18.68 0
2021-10-21 $18.85 $18.85 $18.85 $18.85 $18.68 0
2021-10-20 $18.85 $18.85 $18.85 $18.85 $18.68 0
2021-10-19 $18.85 $18.85 $18.85 $18.85 $18.33 10
2021-10-18 $18.85 $18.85 $18.85 $18.85 $18.33 1
2021-10-15 $18.85 $18.85 $18.85 $18.85 $18.33 38
2021-10-14 $18.85 $18.85 $18.85 $18.85 $18.33 0
2021-10-13 $18.85 $18.85 $18.85 $18.85 $18.33 0
2021-10-12 $18.85 $18.85 $18.85 $18.85 $18.33 0
2021-10-11 $18.85 $18.85 $18.85 $18.85 $18.33 100
2021-10-08 $19.13 $19.13 $19.13 $19.13 $18.60 0
2021-10-07 $19.13 $19.13 $19.13 $19.13 $18.60 203
2021-10-06 $18.92 $18.92 $18.92 $18.92 $18.40 0
2021-10-05 $18.92 $18.92 $18.92 $18.92 $18.40 0
2021-10-04 $18.92 $18.92 $18.92 $18.92 $18.40 0
2021-10-01 $18.92 $18.92 $18.92 $18.92 $18.40 0
2021-09-30 $18.92 $18.92 $18.92 $18.92 $18.40 0
2021-09-29 $18.92 $18.92 $18.92 $18.92 $18.40 0
2021-09-28 $18.92 $18.92 $18.92 $18.92 $18.40 0
2021-09-27 $18.92 $18.92 $18.92 $18.92 $18.40 0
2021-09-24 $18.92 $18.92 $18.92 $18.92 $18.40 0
2021-09-23 $18.92 $18.92 $18.92 $18.92 $18.40 2,068
2021-09-22 $20.09 $20.09 $20.09 $20.09 $19.54 0
2021-09-21 $20.09 $20.09 $20.09 $20.09 $19.54 71
2021-09-20 $20.09 $20.09 $20.09 $20.09 $19.54 1
2021-09-17 $20.09 $20.09 $20.09 $20.09 $19.54 0
2021-09-16 $20.09 $20.09 $20.09 $20.09 $19.54 0
2021-09-15 $20.09 $20.09 $20.09 $20.09 $19.54 0
2021-09-14 $20.09 $20.09 $20.09 $20.09 $19.54 0
2021-09-13 $20.09 $20.09 $20.09 $20.09 $19.54 0
2021-09-10 $20.09 $20.09 $20.09 $20.09 $19.54 0
2021-09-09 $20.09 $20.09 $20.09 $20.09 $19.54 11
2021-09-08 $20.09 $20.09 $20.09 $20.09 $19.54 0
2021-09-07 $20.09 $20.09 $20.09 $20.09 $19.54 0
2021-09-03 $20.09 $20.09 $20.09 $20.09 $19.54 0
2021-09-02 $20.09 $20.09 $20.09 $20.09 $19.54 0
2021-09-01 $20.09 $20.09 $20.09 $20.09 $19.54 0
2021-08-31 $20.09 $20.09 $20.09 $20.09 $19.54 0
2021-08-30 $20.09 $20.09 $20.09 $20.09 $19.54 0
2021-08-27 $19.35 $20.09 $19.35 $20.09 $19.54 585
2021-08-26 $21.80 $21.80 $21.80 $21.80 $21.20 12
2021-08-25 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-24 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-23 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-20 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-19 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-18 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-17 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-16 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-13 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-12 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-11 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-10 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-09 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-06 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-05 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-04 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-03 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-08-02 $21.80 $21.80 $21.80 $21.80 $21.20 20
2021-07-30 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-07-29 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-07-28 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-07-27 $21.80 $21.80 $21.80 $21.80 $21.20 0
2021-07-26 $21.80 $21.80 $21.80 $21.80 $21.20 245
2021-07-23 $22.05 $22.05 $22.05 $22.05 $21.44 0
2021-07-22 $22.05 $22.05 $22.05 $22.05 $21.44 0
2021-07-21 $22.05 $22.05 $22.05 $22.05 $21.44 0
2021-07-20 $22.05 $22.05 $22.05 $22.05 $21.44 0
2021-07-19 $22.05 $22.05 $22.05 $22.05 $21.44 0
2021-07-16 $22.05 $22.05 $22.05 $22.05 $21.44 0
2021-07-15 $22.05 $22.05 $22.05 $22.05 $21.44 0
2021-07-14 $22.05 $22.05 $22.05 $22.05 $21.44 0
2021-07-13 $22.05 $22.05 $22.05 $22.05 $21.44 0
2021-07-12 $22.05 $22.05 $22.05 $22.05 $21.44 0
2021-07-09 $22.05 $22.05 $22.05 $22.05 $21.44 0
2021-07-08 $22.05 $22.05 $22.05 $22.05 $21.44 0
2021-07-07 $22.05 $22.05 $22.05 $22.05 $21.44 0
2021-07-06 $22.05 $22.05 $22.05 $22.05 $21.44 0
2021-07-02 $22.05 $22.05 $22.05 $22.05 $21.44 251
2021-07-01 $21.60 $21.60 $21.60 $21.60 $21.01 0
2021-06-30 $21.60 $21.60 $21.60 $21.60 $21.01 0
2021-06-29 $21.60 $21.60 $21.60 $21.60 $21.01 4
2021-06-28 $21.60 $21.60 $21.60 $21.60 $21.01 1,700
2021-06-25 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-24 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-23 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-22 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-21 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-18 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-17 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-16 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-15 $22.73 $22.73 $22.73 $22.73 $22.11 65
2021-06-14 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-11 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-10 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-09 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-08 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-07 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-04 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-03 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-02 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-06-01 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-05-28 $22.73 $22.73 $22.73 $22.73 $22.11 25
2021-05-27 $22.73 $22.73 $22.73 $22.73 $22.11 20
2021-05-26 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-05-25 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-05-24 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-05-21 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-05-20 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-05-19 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-05-18 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-05-17 $22.73 $22.73 $22.73 $22.73 $22.11 20
2021-05-14 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-05-13 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-05-12 $22.73 $22.73 $22.73 $22.73 $22.11 25
2021-05-11 $22.73 $22.73 $22.73 $22.73 $22.11 30
2021-05-10 $22.73 $22.73 $22.73 $22.73 $22.11 50
2021-05-07 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-05-06 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-05-05 $22.73 $22.73 $22.73 $22.73 $22.11 5
2021-05-04 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-05-03 $22.73 $22.73 $22.73 $22.73 $22.11 0
2021-04-30 $22.73 $22.73 $22.73 $22.73 $22.11 105
2021-04-29 $22.71 $22.71 $22.71 $22.71 $22.09 5
2021-04-28 $22.71 $22.71 $22.71 $22.71 $22.09 0
2021-04-27 $22.71 $22.71 $22.71 $22.71 $22.09 0
2021-04-26 $22.71 $22.71 $22.71 $22.71 $22.09 0
2021-04-23 $22.71 $22.71 $22.71 $22.71 $22.09 0
2021-04-22 $22.50 $22.71 $22.50 $22.71 $22.09 875
2021-04-21 $22.20 $22.20 $22.20 $22.20 $21.59 10
2021-04-20 $22.20 $22.20 $22.20 $22.20 $21.59 450
2021-04-19 $20.95 $20.95 $20.95 $20.95 $20.37 0
2021-04-16 $20.95 $20.95 $20.95 $20.95 $20.37 0
2021-04-15 $20.95 $20.95 $20.95 $20.95 $20.37 0
2021-04-14 $20.95 $20.95 $20.95 $20.95 $20.37 0
2021-04-13 $20.95 $20.95 $20.95 $20.95 $20.37 0
2021-04-12 $20.95 $20.95 $20.95 $20.95 $20.37 0
2021-04-09 $20.95 $20.95 $20.95 $20.95 $20.37 0
2021-04-08 $20.95 $20.95 $20.95 $20.95 $20.37 0
2021-04-07 $20.95 $20.95 $20.95 $20.95 $20.22 0
2021-04-06 $20.95 $20.95 $20.95 $20.95 $19.34 0
2021-04-05 $20.95 $20.95 $20.95 $20.95 $19.34 15
2021-04-01 $20.95 $20.95 $20.95 $20.95 $19.34 200
2021-03-31 $20.46 $20.46 $20.46 $20.46 $18.89 0
2021-03-30 $20.46 $20.46 $20.46 $20.46 $18.89 0
2021-03-29 $20.46 $20.46 $20.46 $20.46 $18.89 0
2021-03-26 $20.46 $20.46 $20.46 $20.46 $18.89 0
2021-03-25 $20.46 $20.46 $20.46 $20.46 $18.89 0
2021-03-24 $20.46 $20.46 $20.46 $20.46 $18.89 0
2021-03-23 $20.46 $20.46 $20.46 $20.46 $18.89 0
2021-03-22 $20.46 $20.46 $20.46 $20.46 $18.89 0
2021-03-19 $20.46 $20.46 $20.46 $20.46 $18.89 200
2021-03-18 $21.11 $21.11 $21.11 $21.11 $19.49 0
2021-03-17 $21.11 $21.11 $21.11 $21.11 $19.49 0
2021-03-16 $21.11 $21.11 $21.11 $21.11 $19.49 0
2021-03-15 $21.11 $21.11 $21.11 $21.11 $19.49 13
2021-03-12 $21.11 $21.11 $21.11 $21.11 $19.49 0
2021-03-11 $21.11 $21.11 $21.11 $21.11 $19.49 15
2021-03-10 $21.11 $21.11 $21.11 $21.11 $19.49 4,836
2021-03-09 $20.30 $20.30 $20.30 $20.30 $18.74 0
2021-03-08 $20.30 $20.30 $20.30 $20.30 $18.74 0
2021-03-05 $20.30 $20.30 $20.30 $20.30 $18.74 0
2021-03-04 $20.30 $20.30 $20.30 $20.30 $18.74 0
2021-03-03 $20.30 $20.30 $20.30 $20.30 $18.74 5
2021-03-02 $20.30 $20.30 $20.30 $20.30 $18.74 0
2021-03-01 $20.30 $20.30 $20.30 $20.30 $18.74 0
2021-02-26 $20.30 $20.30 $20.30 $20.30 $18.74 0
2021-02-25 $20.30 $20.30 $20.30 $20.30 $18.74 0
2021-02-24 $20.30 $20.30 $20.30 $20.30 $18.74 650
2021-02-23 $20.30 $20.30 $20.30 $20.30 $18.74 0
2021-02-22 $20.30 $20.30 $20.30 $20.30 $18.74 0
2021-02-19 $20.30 $20.30 $20.30 $20.30 $18.74 0
2021-02-18 $20.30 $20.30 $20.30 $20.30 $18.74 0
2021-02-17 $20.30 $20.30 $20.30 $20.30 $18.74 0
2021-02-16 $20.30 $20.30 $20.30 $20.30 $18.74 650
2021-02-12 $21.08 $21.08 $21.08 $21.08 $19.46 245
2021-02-11 $20.44 $20.44 $20.44 $20.44 $18.86 0
2021-02-10 $20.44 $20.44 $20.44 $20.44 $18.86 1,127
2021-02-09 $20.05 $20.05 $20.05 $20.05 $18.51 201
2021-02-08 $20.05 $20.05 $20.05 $20.05 $18.51 0
2021-02-05 $20.05 $20.05 $20.05 $20.05 $18.51 201
2021-02-04 $19.91 $19.91 $19.91 $19.91 $18.38 6
2021-02-03 $19.91 $19.91 $19.91 $19.91 $18.38 0
2021-02-02 $19.91 $19.91 $19.91 $19.91 $18.38 0
2021-02-01 $19.91 $19.91 $19.91 $19.91 $18.38 113
2021-01-29 $19.88 $19.88 $19.88 $19.88 $18.35 10
2021-01-28 $19.88 $19.88 $19.88 $19.88 $18.35 30
2021-01-27 $19.88 $19.88 $19.88 $19.88 $18.35 3
2021-01-26 $19.97 $19.97 $19.88 $19.88 $18.35 917
2021-01-25 $20.21 $20.21 $20.21 $20.21 $18.66 15
2021-01-22 $20.21 $20.21 $20.21 $20.21 $18.66 333
2021-01-21 $20.30 $20.30 $20.30 $20.30 $18.74 100
2021-01-20 $21.50 $21.50 $21.50 $21.50 $19.85 0
2021-01-19 $21.50 $21.50 $21.50 $21.50 $19.85 2
2021-01-15 $21.50 $21.50 $21.50 $21.50 $19.85 1
2021-01-14 $21.50 $21.50 $21.50 $21.50 $19.85 0
2021-01-13 $21.50 $21.50 $21.50 $21.50 $19.85 0
2021-01-12 $21.50 $21.50 $21.50 $21.50 $19.85 0
2021-01-11 $21.50 $21.50 $21.50 $21.50 $19.85 0
2021-01-08 $21.50 $21.50 $21.50 $21.50 $19.85 0
2021-01-07 $21.50 $21.50 $21.50 $21.50 $19.85 23
2021-01-06 $21.50 $21.50 $21.50 $21.50 $19.85 113
2021-01-05 $20.95 $20.95 $20.95 $20.95 $19.34 0
2021-01-04 $20.95 $20.95 $20.95 $20.95 $19.34 0
2020-12-31 $20.95 $20.95 $20.95 $20.95 $19.34 0
2020-12-30 $20.95 $20.95 $20.95 $20.95 $19.34 3,000
2020-12-29 $20.85 $20.85 $20.85 $20.85 $19.25 1
2020-12-28 $20.85 $20.85 $20.85 $20.85 $19.25 0
2020-12-24 $20.85 $20.85 $20.85 $20.85 $19.25 125
2020-12-23 $20.38 $20.38 $20.38 $20.38 $18.81 0
2020-12-22 $20.38 $20.38 $20.38 $20.38 $18.81 150
2020-12-21 $21.05 $21.05 $21.05 $21.05 $19.43 2
2020-12-18 $21.05 $21.05 $21.05 $21.05 $19.43 0
2020-12-17 $21.05 $21.05 $21.05 $21.05 $19.43 0
2020-12-16 $20.40 $20.40 $20.40 $20.40 $18.83 40
2020-12-15 $20.40 $20.40 $20.40 $20.40 $18.83 0
2020-12-14 $20.40 $20.40 $20.40 $20.40 $18.83 40
2020-12-11 $20.40 $20.40 $20.40 $20.40 $18.83 65
2020-12-10 $20.40 $20.40 $20.40 $20.40 $18.83 0
2020-12-09 $20.40 $20.40 $20.40 $20.40 $18.83 0
2020-12-08 $20.40 $20.40 $20.40 $20.40 $18.83 0
2020-12-07 $20.40 $20.40 $20.40 $20.40 $18.83 131
2020-12-04 $21.05 $21.05 $21.05 $21.05 $19.43 2,650
2020-12-03 $20.68 $20.68 $20.68 $20.68 $19.09 2
2020-12-02 $20.68 $20.68 $20.68 $20.68 $19.09 114
2020-12-01 $20.68 $20.68 $20.68 $20.68 $19.09 43
2020-11-30 $20.68 $20.68 $20.68 $20.68 $19.09 24
2020-11-27 $20.68 $20.68 $20.68 $20.68 $19.09 0
2020-11-25 $20.68 $20.68 $20.68 $20.68 $19.09 349
2020-11-24 $20.68 $20.68 $20.68 $20.68 $19.09 800
2020-11-23 $20.68 $20.68 $20.68 $20.68 $19.09 0
2020-11-20 $20.72 $20.72 $20.68 $20.68 $19.09 800
2020-11-19 $20.13 $20.20 $20.09 $20.20 $18.64 40,406
2020-11-18 $20.27 $20.65 $20.25 $20.50 $18.92 47,119
2020-11-17 $20.19 $20.23 $20.19 $20.23 $18.67 2,016
2020-11-16 $20.60 $20.60 $20.60 $20.60 $19.01 656
2020-11-13 $19.77 $19.77 $19.77 $19.77 $18.25 849
2020-11-12 $19.46 $19.46 $19.46 $19.46 $17.96 164
2020-11-11 $19.37 $19.37 $19.37 $19.37 $17.88 244
2020-11-10 $20.20 $20.37 $20.20 $20.37 $18.80 14,524
2020-11-09 $19.71 $19.71 $18.90 $19.10 $17.63 4,469
2020-11-06 $18.35 $18.35 $18.35 $18.35 $16.94 235
2020-11-05 $16.97 $16.97 $16.97 $16.97 $15.66 1
2020-11-04 $16.97 $16.97 $16.97 $16.97 $15.66 56
2020-11-03 $16.97 $16.97 $16.97 $16.97 $15.66 0
2020-11-02 $17.47 $17.47 $16.97 $16.97 $15.66 258
2020-10-30 $17.56 $17.56 $17.56 $17.56 $16.21 70
2020-10-29 $17.56 $17.56 $17.56 $17.56 $16.21 236
2020-10-28 $17.17 $17.33 $17.17 $17.33 $15.99 271
2020-10-27 $17.87 $17.87 $17.87 $17.87 $16.49 137
2020-10-26 $18.55 $18.97 $18.47 $18.47 $17.04 12,919
2020-10-23 $18.45 $18.45 $18.45 $18.45 $17.03 224
2020-10-22 $17.68 $18.30 $17.68 $18.30 $16.89 379
2020-10-21 $17.81 $17.81 $17.81 $17.81 $16.04 15
2020-10-20 $17.81 $17.81 $17.81 $17.81 $15.64 0
2020-10-19 $17.81 $17.81 $17.81 $17.81 $15.64 496
2020-10-16 $18.57 $18.57 $18.21 $18.21 $15.99 430
2020-10-15 $17.88 $17.88 $17.88 $17.88 $15.70 0
2020-10-14 $17.99 $17.99 $17.88 $17.88 $15.70 365
2020-10-13 $18.40 $18.40 $18.40 $18.40 $16.16 0
2020-10-12 $18.40 $18.40 $18.40 $18.40 $16.16 416
2020-10-09 $19.17 $19.17 $18.55 $18.55 $16.29 1,412
2020-10-08 $18.20 $18.20 $18.20 $18.20 $15.98 789
2020-10-07 $18.44 $18.44 $18.44 $18.44 $16.19 48
2020-10-06 $18.44 $18.44 $18.44 $18.44 $16.19 5
2020-10-05 $18.44 $18.44 $18.44 $18.44 $16.19 0
2020-10-02 $18.44 $18.44 $18.44 $18.44 $16.19 0
2020-10-01 $18.44 $18.44 $18.44 $18.44 $16.19 178
2020-09-30 $17.59 $17.59 $17.59 $17.59 $15.45 310
2020-09-29 $17.40 $17.40 $17.40 $17.40 $15.28 200
2020-09-28 $17.18 $17.22 $17.18 $17.22 $15.12 12,246
2020-09-25 $18.20 $18.20 $18.20 $18.20 $15.98 94
2020-09-24 $18.20 $18.20 $18.20 $18.20 $15.98 0
2020-09-23 $18.20 $18.20 $18.20 $18.20 $15.98 105
2020-09-22 $18.25 $18.25 $18.25 $18.25 $16.02 85
2020-09-21 $18.30 $18.30 $18.25 $18.25 $16.02 331
2020-09-18 $18.60 $18.60 $18.60 $18.60 $16.33 238
2020-09-17 $18.74 $18.74 $18.74 $18.74 $16.46 350
2020-09-16 $18.58 $18.58 $18.58 $18.58 $16.31 0
2020-09-15 $18.58 $18.58 $18.58 $18.58 $16.31 0
2020-09-14 $18.58 $18.58 $18.58 $18.58 $16.31 0
2020-09-11 $18.58 $18.58 $18.58 $18.58 $16.31 178
2020-09-10 $18.58 $18.58 $18.58 $18.58 $16.31 18
2020-09-09 $18.58 $18.58 $18.58 $18.58 $16.31 0
2020-09-08 $18.58 $18.58 $18.58 $18.58 $16.31 100
2020-09-04 $18.85 $18.85 $18.85 $18.85 $16.55 295
2020-09-03 $19.20 $19.20 $19.20 $19.20 $16.86 19
2020-09-02 $19.20 $19.20 $19.20 $19.20 $16.86 0
2020-09-01 $19.20 $19.20 $19.20 $19.20 $16.86 28
2020-08-31 $19.20 $19.20 $19.20 $19.20 $16.86 400
2020-08-28 $19.50 $19.50 $19.50 $19.50 $17.12 47
2020-08-27 $19.50 $19.50 $19.50 $19.50 $17.12 0
2020-08-26 $19.36 $19.50 $19.36 $19.50 $17.12 813
2020-08-25 $18.95 $18.95 $18.65 $18.65 $16.38 359
2020-08-24 $19.00 $19.00 $19.00 $19.00 $16.68 0
2020-08-21 $19.00 $19.00 $19.00 $19.00 $16.68 3,739
2020-08-20 $18.65 $18.65 $18.65 $18.65 $16.38 0
2020-08-19 $18.65 $18.70 $18.65 $18.65 $16.38 715
2020-08-18 $19.39 $19.39 $19.39 $19.39 $17.03 17
2020-08-17 $19.39 $19.39 $19.39 $19.39 $17.03 25
2020-08-14 $19.39 $19.39 $19.39 $19.39 $17.03 1
2020-08-13 $19.39 $19.39 $19.39 $19.39 $17.03 0
2020-08-12 $19.39 $19.39 $19.39 $19.39 $17.03 92
2020-08-11 $19.39 $19.39 $19.39 $19.39 $17.03 747
2020-08-10 $19.39 $19.39 $19.39 $19.39 $17.03 156
2020-08-07 $19.00 $19.00 $19.00 $19.00 $16.68 0
2020-08-06 $19.00 $19.00 $19.00 $19.00 $16.68 153
2020-08-05 $18.80 $18.80 $18.80 $18.80 $16.51 409
2020-08-04 $18.02 $18.02 $18.02 $18.02 $15.82 0
2020-08-03 $18.02 $18.02 $18.02 $18.02 $15.82 16,778
2020-07-31 $18.60 $18.60 $18.60 $18.60 $16.33 0
2020-07-30 $18.60 $18.60 $18.60 $18.60 $16.33 83
2020-07-29 $18.60 $18.60 $18.60 $18.60 $16.33 0
2020-07-28 $18.60 $18.60 $18.60 $18.60 $16.33 0
2020-07-27 $18.60 $18.60 $18.60 $18.60 $16.33 0
2020-07-24 $18.60 $18.60 $18.60 $18.60 $16.33 10
2020-07-23 $18.60 $18.60 $18.60 $18.60 $16.33 138
2020-07-22 $18.75 $18.75 $18.75 $18.75 $16.46 116
2020-07-21 $19.35 $19.35 $19.35 $19.35 $16.99 5
2020-07-20 $18.57 $19.35 $18.57 $19.35 $16.99 1,639
2020-07-17 $19.40 $19.40 $19.40 $19.40 $17.03 71
2020-07-16 $19.40 $19.40 $19.40 $19.40 $17.03 817
2020-07-15 $19.20 $19.20 $19.20 $19.20 $16.86 6,095
2020-07-14 $18.46 $18.46 $18.46 $18.46 $16.21 61
2020-07-13 $18.46 $18.46 $18.46 $18.46 $16.21 6,104
2020-07-10 $17.30 $17.30 $17.30 $17.30 $15.19 9
2020-07-09 $17.30 $17.30 $17.30 $17.30 $15.19 402
2020-07-08 $18.05 $18.05 $18.05 $18.05 $15.85 0
2020-07-07 $18.05 $18.05 $18.05 $18.05 $15.85 653
2020-07-06 $17.60 $17.60 $17.60 $17.60 $15.45 394
2020-07-02 $17.00 $17.00 $17.00 $17.00 $14.93 381
2020-07-01 $17.89 $17.89 $17.89 $17.89 $15.71 0
2020-06-30 $17.89 $17.89 $17.89 $17.89 $15.71 236
2020-06-29 $15.81 $15.81 $15.81 $15.81 $13.88 0
2020-06-26 $16.13 $16.13 $15.81 $15.81 $13.88 415
2020-06-25 $16.85 $16.85 $16.85 $16.85 $14.80 31
2020-06-24 $16.85 $16.85 $16.85 $16.85 $14.80 77
2020-06-23 $16.85 $16.85 $16.85 $16.85 $14.80 184
2020-06-22 $16.80 $16.80 $16.80 $16.80 $14.75 318
2020-06-19 $16.85 $16.85 $16.75 $16.75 $14.71 1,046
2020-06-18 $16.34 $16.70 $15.95 $16.70 $14.66 360
2020-06-17 $16.70 $16.70 $16.70 $16.70 $14.66 0
2020-06-16 $16.95 $16.95 $16.70 $16.70 $14.66 533
2020-06-15 $15.50 $15.50 $15.50 $15.50 $13.61 0
2020-06-12 $16.25 $16.25 $15.50 $15.50 $13.61 1,558
2020-06-11 $16.80 $16.80 $16.80 $16.80 $14.75 0
2020-06-10 $16.80 $16.80 $16.80 $16.80 $14.75 282
2020-06-09 $17.73 $17.73 $17.73 $17.73 $15.57 100
2020-06-08 $18.25 $18.52 $17.90 $18.52 $16.26 6,627
2020-06-05 $17.90 $17.90 $17.90 $17.90 $15.72 130
2020-06-04 $17.85 $17.85 $17.85 $17.85 $15.67 0
2020-06-03 $17.85 $17.85 $17.85 $17.85 $15.67 220
2020-06-02 $17.42 $17.42 $17.42 $17.42 $15.30 115
2020-06-01 $16.52 $16.52 $16.52 $16.52 $14.51 77,580
2020-05-29 $16.59 $16.59 $16.59 $16.59 $14.57 0
2020-05-28 $16.59 $16.59 $16.59 $16.59 $14.57 2,040
2020-05-27 $15.96 $15.96 $15.96 $15.96 $14.01 373
2020-05-26 $16.20 $16.20 $16.10 $16.10 $14.14 700
2020-05-22 $15.38 $15.38 $15.38 $15.38 $13.50 673
2020-05-21 $15.12 $15.12 $15.12 $15.12 $13.28 0
2020-05-20 $15.12 $15.12 $15.12 $15.12 $13.28 0
2020-05-19 $15.12 $15.12 $15.12 $15.12 $13.28 68
2020-05-18 $15.12 $15.12 $15.12 $15.12 $13.28 215
2020-05-15 $14.53 $14.53 $14.53 $14.53 $12.76 0
2020-05-14 $14.53 $14.53 $14.53 $14.53 $12.76 10,256
2020-05-13 $14.53 $14.53 $14.53 $14.53 $12.76 328
2020-05-12 $15.09 $15.09 $15.09 $15.09 $13.25 127
2020-05-11 $15.09 $15.09 $15.09 $15.09 $13.25 347
2020-05-08 $15.28 $15.28 $15.28 $15.28 $13.42 0
2020-05-07 $15.28 $15.28 $15.28 $15.28 $13.42 152
2020-05-06 $14.72 $14.72 $14.72 $14.72 $12.93 10
2020-05-05 $14.72 $14.72 $14.72 $14.72 $12.93 0
2020-05-04 $14.72 $14.72 $14.72 $14.72 $12.93 0
2020-05-01 $14.72 $14.72 $14.72 $14.72 $12.93 350
2020-04-30 $14.72 $14.72 $14.72 $14.72 $12.93 0
2020-04-29 $14.72 $14.72 $14.72 $14.72 $12.93 44
2020-04-28 $14.72 $14.72 $14.72 $14.72 $12.93 0
2020-04-27 $14.72 $14.72 $14.72 $14.72 $12.93 50
2020-04-24 $14.72 $14.72 $14.72 $14.72 $12.93 16,331
2020-04-23 $14.44 $14.44 $14.44 $14.44 $12.68 0
2020-04-22 $14.28 $14.44 $14.28 $14.44 $12.68 2,424
2020-04-21 $14.41 $14.41 $14.01 $14.05 $12.34 33,745
2020-04-20 $14.46 $14.46 $14.46 $14.46 $12.70 414
2020-04-17 $14.41 $14.41 $14.41 $14.41 $12.65 6,650
2020-04-16 $14.30 $14.30 $14.29 $14.29 $12.55 233
2020-04-15 $15.02 $15.02 $14.30 $14.30 $12.56 961
2020-04-14 $15.67 $15.67 $15.67 $15.67 $13.76 410
2020-04-13 $14.21 $14.21 $14.21 $14.21 $12.48 4
2020-04-09 $14.21 $14.21 $14.21 $14.21 $12.48 3,027
2020-04-08 $14.21 $14.21 $14.21 $14.21 $12.48 0
2020-04-07 $14.21 $14.21 $14.21 $14.21 $12.48 255
2020-04-06 $12.98 $12.98 $12.98 $12.98 $11.40 69,258
2020-04-03 $13.53 $13.53 $12.94 $12.94 $11.36 4,968
2020-04-02 $13.95 $13.95 $13.95 $13.95 $12.25 75
2020-04-01 $13.95 $13.95 $13.95 $13.95 $12.25 6,683
2020-03-31 $14.18 $14.18 $14.18 $14.18 $12.45 130
2020-03-30 $13.80 $13.80 $13.80 $13.80 $12.12 133
2020-03-27 $13.22 $13.79 $13.22 $13.73 $12.06 7,251
2020-03-26 $13.53 $13.55 $13.22 $13.22 $11.61 8,148
2020-03-25 $14.11 $14.11 $14.11 $14.11 $12.39 100
2020-03-24 $12.02 $12.02 $12.02 $12.02 $10.55 3,027
2020-03-23 $10.59 $10.59 $10.29 $10.29 $9.04 1,744
2020-03-20 $10.67 $11.24 $10.67 $10.67 $9.37 1,894
2020-03-19 $10.73 $10.73 $10.55 $10.55 $9.26 28,101
2020-03-18 $10.51 $10.51 $10.51 $10.51 $9.23 42
2020-03-17 $10.10 $10.51 $10.10 $10.51 $9.23 501
2020-03-16 $12.39 $12.39 $12.39 $12.39 $10.88 69
2020-03-13 $12.39 $12.39 $12.39 $12.39 $10.88 0
2020-03-12 $13.43 $13.43 $12.39 $12.39 $10.88 1,504
2020-03-11 $15.38 $15.38 $15.38 $15.38 $13.50 300
2020-03-10 $19.90 $19.90 $19.90 $19.90 $17.47 0
2020-03-09 $19.90 $19.90 $19.90 $19.90 $17.47 0
2020-03-06 $19.90 $19.90 $19.90 $19.90 $17.47 0
2020-03-05 $19.90 $19.90 $19.90 $19.90 $17.47 384
2020-03-04 $20.37 $20.37 $20.37 $20.37 $17.89 719
2020-03-03 $22.18 $22.18 $22.18 $22.18 $19.48 0
2020-03-02 $22.18 $22.18 $22.18 $22.18 $19.48 0
2020-02-28 $22.18 $22.18 $22.18 $22.18 $19.48 0
2020-02-27 $22.18 $22.18 $22.18 $22.18 $19.48 55
2020-02-26 $22.18 $22.18 $22.18 $22.18 $19.48 0
2020-02-25 $22.18 $22.18 $22.18 $22.18 $19.48 62
2020-02-24 $22.18 $22.18 $22.18 $22.18 $19.48 0
2020-02-21 $22.18 $22.18 $22.18 $22.18 $19.48 0
2020-02-20 $22.18 $22.18 $22.18 $22.18 $19.48 44
2020-02-19 $22.18 $22.18 $22.18 $22.18 $19.48 0
2020-02-18 $22.18 $22.18 $22.18 $22.18 $19.48 0
2020-02-14 $22.18 $22.18 $22.18 $22.18 $19.48 0
2020-02-13 $22.18 $22.18 $22.18 $22.18 $19.48 0
2020-02-12 $22.18 $22.18 $22.18 $22.18 $19.48 0
2020-02-11 $22.18 $22.18 $22.18 $22.18 $19.48 0
2020-02-10 $22.18 $22.18 $22.18 $22.18 $19.48 440
2020-02-07 $22.52 $22.52 $22.52 $22.52 $19.77 0
2020-02-06 $22.52 $22.52 $22.52 $22.52 $19.77 314
2020-02-04 $22.40 $22.85 $22.18 $22.18 $19.48 450,800
2020-02-03 $22.40 $22.40 $22.40 $22.40 $19.67 2,241
2020-01-31 $18.97 $18.97 $18.97 $18.97 $16.65 21
2020-01-30 $22.67 $22.67 $22.67 $22.67 $19.91 200,000
2020-01-29 $22.67 $22.67 $22.67 $22.67 $19.91 55
2020-01-28 $22.67 $22.67 $22.67 $22.67 $19.91 0
2020-01-27 $22.67 $22.67 $22.67 $22.67 $19.91 10
2020-01-24 $22.67 $22.67 $22.67 $22.67 $19.91 0
2020-01-23 $22.67 $22.67 $22.67 $22.67 $19.91 0
2020-01-22 $22.67 $22.67 $22.67 $22.67 $19.91 0
2020-01-21 $22.67 $22.67 $22.67 $22.67 $19.91 1
2020-01-17 $22.67 $22.67 $22.67 $22.67 $19.91 0
2020-01-16 $22.67 $22.67 $22.67 $22.67 $19.91 0
2020-01-15 $22.67 $22.67 $22.67 $22.67 $19.91 0
2020-01-14 $22.67 $22.67 $22.67 $22.67 $19.91 0
2020-01-13 $22.67 $22.67 $22.67 $22.67 $19.91 2,877
2020-01-10 $22.24 $22.24 $22.24 $22.24 $19.53 0
2020-01-09 $22.24 $22.24 $22.24 $22.24 $19.53 0
2020-01-08 $22.24 $22.24 $22.24 $22.24 $19.53 0
2020-01-07 $22.24 $22.24 $22.24 $22.24 $19.53 0
2020-01-06 $22.24 $22.24 $22.24 $22.24 $19.53 0
2020-01-03 $22.24 $22.24 $22.24 $22.24 $19.53 0
2020-01-02 $22.24 $22.24 $22.24 $22.24 $19.53 0
2019-12-31 $22.24 $22.24 $22.24 $22.24 $19.53 0
2019-12-30 $22.24 $22.24 $22.24 $22.24 $19.53 643
2019-12-27 $22.10 $22.10 $22.10 $22.10 $19.41 0
2019-12-26 $22.10 $22.10 $22.10 $22.10 $19.41 0
2019-12-24 $22.10 $22.10 $22.10 $22.10 $19.41 0
2019-12-23 $22.10 $22.10 $22.10 $22.10 $19.41 0
2019-12-20 $22.10 $22.10 $22.10 $22.10 $19.41 245
2019-12-19 $22.10 $22.10 $22.10 $22.10 $19.41 0
2019-12-18 $22.10 $22.10 $22.10 $22.10 $19.41 106
2019-12-17 $20.80 $20.80 $20.80 $20.80 $18.26 0
2019-12-16 $20.80 $20.80 $20.80 $20.80 $18.26 0
2019-12-13 $20.80 $20.80 $20.80 $20.80 $18.26 0
2019-12-12 $20.80 $20.80 $20.80 $20.80 $18.26 0
2019-12-11 $20.80 $20.80 $20.80 $20.80 $18.26 0
2019-12-10 $20.80 $20.80 $20.80 $20.80 $18.26 1,065
2019-12-09 $21.00 $21.00 $21.00 $21.00 $18.44 1,384
2019-12-06 $21.68 $21.68 $21.68 $21.68 $19.04 8
2019-12-05 $21.68 $21.68 $21.68 $21.68 $19.04 0
2019-12-04 $21.68 $21.68 $21.68 $21.68 $19.04 25
2019-12-03 $21.68 $21.68 $21.68 $21.68 $19.04 0
2019-12-02 $21.68 $21.68 $21.68 $21.68 $19.04 0
2019-11-29 $21.68 $21.68 $21.68 $21.68 $19.04 0
2019-11-27 $21.68 $21.68 $21.68 $21.68 $19.04 0
2019-11-26 $21.68 $21.68 $21.68 $21.68 $19.04 0
2019-11-25 $21.68 $21.68 $21.68 $21.68 $19.04 0
2019-11-22 $21.68 $21.68 $21.68 $21.68 $19.04 0
2019-11-21 $21.68 $21.68 $21.68 $21.68 $19.04 0
2019-11-20 $21.68 $21.68 $21.68 $21.68 $19.04 0
2019-11-19 $21.68 $21.68 $21.68 $21.68 $19.04 100
2019-11-18 $21.08 $21.08 $21.08 $21.08 $18.51 0
2019-11-15 $21.08 $21.08 $21.08 $21.08 $18.51 0
2019-11-14 $21.08 $21.08 $21.08 $21.08 $18.51 0
2019-11-13 $21.08 $21.08 $21.08 $21.08 $18.51 0
2019-11-12 $21.08 $21.08 $21.08 $21.08 $18.51 0
2019-11-11 $21.08 $21.08 $21.08 $21.08 $18.51 0
2019-11-08 $21.08 $21.08 $21.08 $21.08 $18.51 0
2019-11-07 $21.08 $21.08 $21.08 $21.08 $18.51 0
2019-11-06 $21.08 $21.08 $21.08 $21.08 $18.51 0
2019-11-05 $21.08 $21.08 $21.08 $21.08 $18.51 0
2019-11-04 $21.08 $21.08 $21.08 $21.08 $18.51 0
2019-11-01 $21.08 $21.08 $21.08 $21.08 $18.51 407
2019-10-31 $20.45 $20.45 $20.45 $20.45 $17.96 0
2019-10-30 $20.45 $20.45 $20.45 $20.45 $17.96 0
2019-10-29 $20.45 $20.45 $20.45 $20.45 $17.96 0
2019-10-28 $20.45 $20.45 $20.45 $20.45 $17.96 0
2019-10-25 $20.45 $20.45 $20.45 $20.45 $17.96 387
2019-10-24 $20.52 $20.52 $20.52 $20.52 $18.02 2
2019-10-23 $20.52 $20.52 $20.52 $20.52 $18.02 0
2019-10-22 $20.52 $20.52 $20.52 $20.52 $18.02 0
2019-10-21 $20.52 $20.52 $20.52 $20.52 $18.02 1,102
2019-10-18 $20.30 $20.30 $20.30 $20.30 $17.83 0
2019-10-17 $20.30 $20.30 $20.30 $20.30 $17.83 0
2019-10-16 $20.30 $20.30 $20.30 $20.30 $17.47 0
2019-10-15 $20.30 $20.30 $20.30 $20.30 $17.13 699
2019-10-14 $18.85 $18.85 $18.85 $18.85 $15.91 0
2019-10-11 $18.85 $18.85 $18.85 $18.85 $15.91 0
2019-10-10 $18.85 $18.85 $18.85 $18.85 $15.91 0
2019-10-09 $18.85 $18.85 $18.85 $18.85 $15.91 0
2019-10-08 $18.85 $18.85 $18.85 $18.85 $15.91 0
2019-10-07 $18.85 $18.85 $18.85 $18.85 $15.91 525
2019-10-04 $19.00 $19.00 $19.00 $19.00 $16.03 351
2019-10-03 $20.89 $20.89 $20.89 $20.89 $17.63 0
2019-10-02 $20.89 $20.89 $20.89 $20.89 $17.63 0
2019-10-01 $20.89 $20.89 $20.89 $20.89 $17.63 0
2019-09-30 $20.89 $20.89 $20.89 $20.89 $17.63 0
2019-09-27 $20.89 $20.89 $20.89 $20.89 $17.63 0
2019-09-26 $20.89 $20.89 $20.89 $20.89 $17.63 0
2019-09-25 $20.89 $20.89 $20.89 $20.89 $17.63 0
2019-09-24 $20.89 $20.89 $20.89 $20.89 $17.63 0
2019-09-23 $20.89 $20.89 $20.89 $20.89 $17.63 0
2019-09-20 $20.72 $20.89 $20.37 $20.89 $17.63 800
2019-09-19 $19.82 $19.82 $19.82 $19.82 $16.73 0
2019-09-18 $19.82 $19.82 $19.82 $19.82 $16.73 0
2019-09-17 $19.82 $19.82 $19.82 $19.82 $16.73 0
2019-09-16 $19.82 $19.82 $19.82 $19.82 $16.73 0
2019-09-13 $19.82 $19.82 $19.82 $19.82 $16.73 0
2019-09-12 $19.82 $19.82 $19.82 $19.82 $16.73 2
2019-09-11 $20.61 $20.61 $20.61 $20.61 $17.39 720
2019-09-10 $20.64 $20.64 $20.64 $20.64 $17.42 0
2019-09-09 $20.64 $20.64 $20.64 $20.64 $17.42 0
2019-09-06 $20.64 $20.64 $20.64 $20.64 $17.42 0
2019-09-05 $20.64 $20.64 $20.64 $20.64 $17.42 171
2019-09-04 $20.10 $20.10 $20.10 $20.10 $16.96 0
2019-09-03 $20.10 $20.10 $20.10 $20.10 $16.96 20,000
2019-08-30 $19.82 $19.82 $19.82 $19.82 $16.73 0
2019-08-29 $19.82 $19.82 $19.82 $19.82 $16.73 400
2019-08-28 $18.90 $18.90 $18.85 $18.85 $15.91 687
2019-08-27 $19.09 $19.09 $18.95 $18.95 $15.99 290
2019-08-26 $18.75 $18.75 $18.75 $18.75 $15.82 0
2019-08-23 $18.75 $18.75 $18.75 $18.75 $15.82 3,460
2019-08-22 $18.75 $18.75 $18.75 $18.75 $15.82 0
2019-08-21 $18.75 $18.75 $18.75 $18.75 $15.82 0
2019-08-20 $18.87 $18.87 $18.75 $18.75 $15.82 912
2019-08-19 $18.89 $18.89 $18.89 $18.89 $15.94 700
2019-08-16 $18.64 $18.64 $18.64 $18.64 $15.73 148
2019-08-15 $18.86 $18.86 $18.86 $18.86 $15.92 0
2019-08-14 $18.86 $18.86 $18.86 $18.86 $15.92 0
2019-08-13 $18.86 $18.86 $18.86 $18.86 $15.92 35
2019-08-12 $18.86 $18.86 $18.86 $18.86 $15.92 0
2019-08-09 $18.86 $18.86 $18.86 $18.86 $15.92 666
2019-08-08 $18.50 $18.50 $18.50 $18.50 $15.61 0
2019-08-07 $18.50 $18.50 $18.50 $18.50 $15.61 3,344
2019-08-06 $19.36 $19.36 $19.36 $19.36 $16.34 0
2019-08-05 $19.36 $19.36 $19.36 $19.36 $16.34 0
2019-08-02 $19.36 $19.36 $19.36 $19.36 $16.34 7,106
2019-08-01 $20.00 $20.00 $20.00 $20.00 $16.88 0
2019-07-31 $20.00 $20.00 $20.00 $20.00 $16.88 0
2019-07-30 $20.00 $20.00 $20.00 $20.00 $16.88 0
2019-07-29 $20.00 $20.00 $20.00 $20.00 $16.88 1,000
2019-07-26 $20.00 $20.00 $20.00 $20.00 $16.88 819
2019-07-25 $20.29 $20.30 $20.29 $20.30 $17.13 1,593
2019-07-24 $19.65 $19.65 $19.65 $19.65 $16.58 50
2019-07-23 $19.65 $19.65 $19.65 $19.65 $16.58 0
2019-07-22 $19.65 $19.65 $19.65 $19.65 $16.58 0
2019-07-19 $19.63 $19.65 $19.63 $19.65 $16.58 1,009
2019-07-18 $19.83 $19.83 $19.83 $19.83 $16.73 0
2019-07-17 $19.83 $19.83 $19.83 $19.83 $16.73 314
2019-07-16 $20.00 $20.00 $20.00 $20.00 $16.88 0
2019-07-15 $20.00 $20.00 $20.00 $20.00 $16.88 10,000
2019-07-12 $19.54 $19.54 $19.54 $19.54 $16.49 0
2019-07-11 $19.54 $19.54 $19.54 $19.54 $16.49 0
2019-07-10 $19.54 $19.54 $19.54 $19.54 $16.49 341
2019-07-09 $20.31 $20.31 $20.31 $20.31 $17.14 85
2019-07-08 $20.31 $20.31 $20.31 $20.31 $17.14 0
2019-07-05 $20.31 $20.31 $20.31 $20.31 $17.14 0
2019-07-03 $20.31 $20.31 $20.31 $20.31 $17.14 0
2019-07-02 $20.31 $20.31 $20.31 $20.31 $17.14 0
2019-07-01 $19.87 $20.31 $19.87 $20.31 $17.14 14,525
2019-06-28 $19.44 $19.44 $19.44 $19.44 $16.41 0
2019-06-27 $19.44 $19.44 $19.44 $19.44 $16.41 0
2019-06-26 $19.44 $19.44 $19.44 $19.44 $16.41 0
2019-06-25 $19.44 $19.44 $19.44 $19.44 $16.41 243
2019-06-24 $18.75 $18.75 $18.75 $18.75 $15.82 0
2019-06-21 $18.75 $18.75 $18.75 $18.75 $15.82 0
2019-06-18 $18.75 $18.75 $18.75 $18.75 $15.82 4,584
2019-06-17 $18.50 $18.50 $18.50 $18.50 $15.61 0
2019-06-14 $18.54 $18.54 $18.50 $18.50 $15.61 4,468
2019-06-13 $19.17 $19.17 $19.09 $19.13 $16.14 7,326
2019-06-12 $18.29 $18.29 $18.29 $18.29 $15.43 0
2019-06-11 $18.29 $18.29 $18.29 $18.29 $15.43 2,926
2019-06-10 $18.29 $18.29 $18.29 $18.29 $15.44 28
2019-06-06 $18.29 $18.29 $18.29 $18.29 $15.43 0
2019-06-05 $18.29 $18.29 $18.29 $18.29 $15.43 0
2019-06-03 $18.29 $18.29 $18.29 $18.29 $15.43 0
2019-05-31 $18.29 $18.29 $18.29 $18.29 $15.43 0
2019-05-30 $18.29 $18.29 $18.29 $18.29 $15.43 0
2019-05-29 $18.37 $18.37 $18.01 $18.29 $15.44 5,689
2019-05-28 $18.93 $18.93 $18.93 $18.93 $15.97 0
2019-05-24 $18.93 $18.93 $18.93 $18.93 $15.97 265
2019-05-23 $19.00 $19.00 $19.00 $19.00 $16.03 10
2019-05-22 $19.00 $19.00 $19.00 $19.00 $16.03 0
2019-05-21 $19.00 $19.00 $19.00 $19.00 $16.03 0
2019-05-20 $19.00 $19.00 $19.00 $19.00 $16.03 0
2019-05-17 $19.00 $19.00 $19.00 $19.00 $16.03 0
2019-05-16 $19.00 $19.00 $19.00 $19.00 $16.03 380
2019-05-15 $19.20 $19.20 $19.20 $19.20 $16.20 0
2019-05-14 $19.20 $19.20 $19.20 $19.20 $16.20 0
2019-05-13 $19.20 $19.20 $19.20 $19.20 $16.20 250
2019-05-10 $19.36 $19.36 $19.36 $19.36 $16.34 0
2019-05-09 $19.36 $19.36 $19.36 $19.36 $16.34 238
2019-05-08 $19.65 $19.65 $19.65 $19.65 $16.58 0
2019-05-07 $19.65 $19.65 $19.65 $19.65 $16.58 336
2019-05-06 $19.92 $19.92 $19.92 $19.92 $16.81 0
2019-05-03 $19.92 $19.92 $19.92 $19.92 $16.81 58
2019-05-02 $19.92 $19.92 $19.92 $19.92 $16.81 0
2019-05-01 $19.92 $19.92 $19.92 $19.92 $16.81 78
2019-04-30 $19.92 $19.92 $19.92 $19.92 $16.81 0
2019-04-29 $19.92 $19.92 $19.92 $19.92 $16.81 0
2019-04-25 $19.92 $19.92 $19.92 $19.92 $16.81 2
2019-04-24 $19.92 $19.92 $19.92 $19.92 $16.81 1,815
2019-04-23 $19.99 $19.99 $19.99 $19.99 $16.87 2,257
2019-04-22 $19.93 $19.93 $19.93 $19.93 $16.82 0
2019-04-18 $19.93 $19.93 $19.93 $19.93 $16.82 1,325
2019-04-17 $19.92 $19.92 $19.92 $19.92 $16.81 383
2019-04-15 $19.45 $19.45 $19.45 $19.45 $16.41 0
2019-04-12 $19.45 $19.45 $19.45 $19.45 $16.41 40
2019-04-11 $19.56 $19.56 $19.45 $19.45 $16.41 816
2019-04-10 $19.19 $19.19 $19.19 $19.19 $16.19 0
2019-04-09 $19.19 $19.19 $19.19 $19.19 $16.19 237
2019-04-08 $19.24 $19.24 $19.24 $19.24 $16.24 100
2019-04-05 $19.24 $19.24 $19.24 $19.24 $16.24 0
2019-04-04 $19.24 $19.24 $19.24 $19.24 $16.24 839
2019-04-03 $18.49 $18.49 $18.49 $18.49 $15.45 10
2019-04-02 $18.49 $18.49 $18.49 $18.49 $15.30 0
2019-04-01 $18.49 $18.49 $18.49 $18.49 $15.30 0
2019-03-29 $18.58 $18.58 $18.49 $18.49 $15.30 718
2019-03-28 $18.49 $18.49 $18.49 $18.49 $15.30 1,126
2019-03-27 $18.96 $18.96 $18.96 $18.96 $15.69 0
2019-03-26 $18.96 $18.96 $18.96 $18.96 $15.69 0
2019-03-25 $18.96 $18.96 $18.96 $18.96 $15.69 176
2019-03-22 $18.96 $18.96 $18.96 $18.96 $15.69 0
2019-03-21 $18.78 $18.96 $18.78 $18.96 $15.69 2,385
2019-03-20 $18.73 $18.73 $18.73 $18.73 $15.50 0
2019-03-18 $18.73 $18.73 $18.73 $18.73 $15.50 0
2019-03-14 $18.73 $18.73 $18.73 $18.73 $15.50 0
2019-03-13 $18.73 $18.73 $18.73 $18.73 $15.50 452
2019-03-12 $18.73 $18.73 $18.73 $18.73 $15.50 0
2019-03-11 $18.73 $18.73 $18.73 $18.73 $15.50 161
2019-03-08 $18.30 $18.30 $18.30 $18.30 $15.14 221
2019-03-07 $18.64 $18.64 $18.64 $18.64 $15.43 309
2019-03-06 $19.28 $19.28 $19.28 $19.28 $15.96 0
2019-03-05 $19.28 $19.28 $19.28 $19.28 $15.96 0
2019-03-04 $19.28 $19.28 $19.28 $19.28 $15.96 110
2019-03-01 $18.95 $18.95 $18.95 $18.95 $15.68 362
2019-02-28 $19.07 $19.07 $19.07 $19.07 $15.78 0
2019-02-27 $19.07 $19.07 $19.07 $19.07 $15.78 0
2019-02-26 $19.07 $19.07 $19.07 $19.07 $15.78 1,789
2019-02-25 $18.87 $18.87 $18.87 $18.87 $15.62 395
2019-02-22 $18.76 $18.76 $18.76 $18.76 $15.53 320
2019-02-21 $19.12 $19.12 $19.12 $19.12 $15.82 4,422
2019-02-20 $19.12 $19.12 $19.12 $19.12 $15.82 6,954
2019-02-15 $18.67 $18.67 $18.67 $18.67 $15.45 0
2019-02-14 $18.67 $18.67 $18.67 $18.67 $15.45 0
2019-02-13 $18.67 $18.67 $18.67 $18.67 $15.45 0
2019-02-12 $18.67 $18.67 $18.67 $18.67 $15.45 176
2019-02-11 $18.87 $18.87 $18.87 $18.87 $15.62 0
2019-02-08 $18.87 $18.87 $18.87 $18.87 $15.62 425
2019-02-07 $19.16 $19.16 $19.16 $19.16 $15.86 113,000
2019-02-06 $19.23 $19.23 $19.16 $19.16 $15.86 4,328
2019-02-05 $19.24 $19.24 $19.24 $19.24 $15.92 0
2019-02-04 $19.24 $19.24 $19.24 $19.24 $15.92 732
2019-02-01 $19.14 $19.14 $19.14 $19.14 $15.84 380
2019-01-31 $19.14 $19.14 $19.14 $19.14 $15.84 0
2019-01-30 $19.14 $19.14 $19.14 $19.14 $15.84 150
2019-01-29 $18.40 $18.40 $18.40 $18.40 $15.23 0
2019-01-28 $18.40 $18.40 $18.40 $18.40 $15.23 0
2019-01-25 $18.40 $18.40 $18.40 $18.40 $15.23 0
2019-01-24 $18.40 $18.40 $18.40 $18.40 $15.23 584
2019-01-23 $18.61 $18.61 $18.61 $18.61 $15.40 0
2019-01-22 $18.61 $18.61 $18.61 $18.61 $15.40 262
2019-01-18 $18.69 $18.69 $18.69 $18.69 $15.47 0
2019-01-17 $18.69 $18.69 $18.69 $18.69 $15.47 0
2019-01-16 $18.55 $18.69 $18.55 $18.69 $15.47 678
2019-01-15 $17.06 $17.06 $17.06 $17.06 $14.12 0
2019-01-14 $17.06 $17.06 $17.06 $17.06 $14.12 0
2019-01-11 $17.06 $17.06 $17.06 $17.06 $14.12 0
2019-01-10 $17.06 $17.06 $17.06 $17.06 $14.12 25
2019-01-09 $17.06 $17.06 $17.06 $17.06 $14.12 0
2019-01-08 $17.06 $17.06 $17.06 $17.06 $14.12 0
2019-01-07 $17.06 $17.06 $17.06 $17.06 $14.12 0
2019-01-04 $17.06 $17.06 $17.06 $17.06 $14.12 976
2019-01-03 $17.05 $17.05 $17.05 $17.05 $14.11 0
2019-01-02 $17.25 $17.25 $17.05 $17.05 $14.11 2,142
2018-12-28 $17.21 $17.21 $17.21 $17.21 $14.24 497
2018-12-27 $17.85 $17.85 $17.85 $17.85 $14.77 0
2018-12-26 $17.65 $17.85 $17.65 $17.85 $14.77 4,304
2018-12-24 $17.54 $17.54 $17.54 $17.54 $14.52 0
2018-12-21 $17.54 $17.54 $17.54 $17.54 $14.52 0
2018-12-20 $17.54 $17.54 $17.54 $17.54 $14.52 0
2018-12-18 $17.54 $17.54 $17.54 $17.54 $14.52 0
2018-12-14 $17.54 $17.54 $17.54 $17.54 $14.52 0
2018-12-13 $17.54 $17.54 $17.54 $17.54 $14.52 700
2018-12-12 $17.35 $17.54 $17.35 $17.54 $14.52 1,210
2018-12-11 $16.94 $16.94 $16.94 $16.94 $14.02 145
2018-12-10 $17.25 $17.25 $17.25 $17.25 $14.28 0
2018-12-07 $17.25 $17.25 $17.25 $17.25 $14.28 550
2018-12-04 $17.66 $17.66 $17.66 $17.66 $14.62 0
2018-12-03 $17.66 $17.66 $17.66 $17.66 $14.62 0
2018-11-30 $17.66 $17.66 $17.66 $17.66 $14.62 0
2018-11-29 $17.66 $17.66 $17.66 $17.66 $14.62 0
2018-11-28 $17.66 $17.66 $17.66 $17.66 $14.62 0
2018-11-27 $17.66 $17.66 $17.66 $17.66 $14.62 0
2018-11-26 $17.66 $17.66 $17.66 $17.66 $14.62 0
2018-11-21 $17.66 $17.66 $17.66 $17.66 $14.62 285
2018-11-20 $18.00 $18.00 $18.00 $18.00 $14.90 0
2018-11-19 $18.00 $18.00 $18.00 $18.00 $14.90 184
2018-11-16 $18.00 $18.00 $18.00 $18.00 $14.90 150
2018-11-15 $17.90 $18.25 $17.90 $18.25 $15.11 483
2018-11-14 $17.00 $17.00 $17.00 $17.00 $14.07 0
2018-11-13 $17.00 $17.00 $17.00 $17.00 $14.07 0
2018-11-12 $17.20 $17.20 $17.00 $17.00 $14.07 5,000
2018-11-09 $17.69 $17.69 $17.69 $17.69 $14.64 0
2018-11-08 $17.69 $17.69 $17.69 $17.69 $14.64 0
2018-11-07 $17.85 $17.85 $17.66 $17.69 $14.64 5,268
2018-11-06 $17.81 $17.81 $17.81 $17.81 $14.74 0
2018-11-05 $17.30 $17.81 $17.30 $17.81 $14.74 533
2018-11-02 $18.11 $18.11 $18.11 $18.11 $14.99 0
2018-11-01 $18.11 $18.11 $18.11 $18.11 $14.99 200
2018-10-31 $18.25 $18.25 $18.25 $18.25 $15.10 100
2018-10-30 $17.33 $17.33 $17.33 $17.33 $14.34 252
2018-10-29 $16.95 $16.95 $16.95 $16.95 $14.03 0
2018-10-26 $16.95 $16.95 $16.95 $16.95 $14.03 0
2018-10-25 $16.95 $16.95 $16.95 $16.95 $14.03 5,000
2018-10-24 $16.48 $16.48 $16.48 $16.48 $13.64 0
2018-10-23 $16.48 $16.48 $16.48 $16.48 $13.64 200
2018-10-22 $16.96 $16.96 $16.96 $16.96 $14.04 0
2018-10-19 $16.96 $16.96 $16.96 $16.96 $14.04 2,084
2018-10-18 $16.79 $16.79 $16.79 $16.79 $13.90 150
2018-10-17 $17.32 $17.32 $17.32 $17.32 $14.33 177
2018-10-16 $17.56 $17.56 $17.56 $17.56 $14.20 865
2018-10-15 $17.56 $17.56 $17.56 $17.56 $14.20 200
2018-10-12 $17.94 $17.94 $17.94 $17.94 $14.51 0
2018-10-11 $18.23 $18.23 $17.94 $17.94 $14.51 23,581
2018-10-10 $19.34 $19.34 $19.34 $19.34 $15.64 0
2018-10-09 $19.34 $19.34 $19.34 $19.34 $15.64 0
2018-10-08 $19.34 $19.34 $19.34 $19.34 $15.64 0
2018-10-05 $19.34 $19.34 $19.34 $19.34 $15.64 49
2018-10-04 $19.47 $19.47 $19.34 $19.34 $15.64 889
2018-10-03 $19.43 $19.43 $19.43 $19.43 $15.71 511
2018-10-02 $19.50 $19.55 $19.43 $19.43 $15.71 932
2018-10-01 $19.65 $19.65 $19.65 $19.65 $15.89 0
2018-09-28 $19.65 $19.65 $19.65 $19.65 $15.89 0
2018-09-27 $19.65 $19.65 $19.65 $19.65 $15.89 600
2018-09-26 $19.80 $19.80 $19.80 $19.80 $16.01 293
2018-09-25 $19.66 $19.66 $19.66 $19.66 $15.90 1,525
2018-09-24 $19.84 $19.84 $19.50 $19.50 $15.77 995
2018-09-21 $20.82 $20.82 $20.82 $20.82 $16.84 50
2018-09-20 $20.78 $21.06 $20.78 $20.82 $16.84 33,141
2018-09-19 $20.21 $20.21 $20.21 $20.21 $16.34 0
2018-09-18 $20.28 $20.55 $20.21 $20.21 $16.34 3,707
2018-09-17 $20.29 $20.29 $20.29 $20.29 $16.41 0
2018-09-14 $20.29 $20.29 $20.29 $20.29 $16.41 0
2018-09-13 $20.29 $20.29 $20.29 $20.29 $16.41 0
2018-09-12 $20.43 $20.43 $20.29 $20.29 $16.41 1,883
2018-09-11 $20.28 $20.28 $20.28 $20.28 $16.39 2,295
2018-09-10 $20.57 $20.57 $20.57 $20.57 $16.63 360
2018-09-07 $21.14 $21.14 $21.14 $21.14 $17.09 0
2018-09-06 $21.14 $21.14 $21.14 $21.14 $17.09 0
2018-09-05 $21.14 $21.14 $21.14 $21.14 $17.09 0
2018-09-04 $21.14 $21.14 $21.14 $21.14 $17.09 396
2018-08-31 $21.14 $21.14 $21.14 $21.14 $17.09 2,056
2018-08-30 $21.23 $21.23 $21.23 $21.23 $17.17 0
2018-08-29 $21.23 $21.23 $21.23 $21.23 $17.17 0
2018-08-28 $21.14 $21.23 $21.14 $21.23 $17.17 1,170
2018-08-27 $20.45 $20.45 $20.45 $20.45 $16.54 0
2018-08-24 $20.45 $20.45 $20.45 $20.45 $16.54 0
2018-08-23 $20.45 $20.45 $20.45 $20.45 $16.54 0
2018-08-22 $20.45 $20.45 $20.45 $20.45 $16.54 1,470
2018-08-21 $20.79 $20.79 $20.45 $20.45 $16.54 3,734
2018-08-20 $20.03 $20.03 $20.03 $20.03 $16.20 0
2018-08-17 $20.03 $20.03 $20.03 $20.03 $16.20 0
2018-08-16 $20.03 $20.03 $20.03 $20.03 $16.20 800
2018-08-15 $20.74 $20.74 $20.74 $20.74 $16.77 0
2018-08-14 $20.74 $20.74 $20.74 $20.74 $16.77 513
2018-08-13 $20.74 $20.74 $20.74 $20.74 $16.77 5
2018-08-10 $20.74 $20.74 $20.74 $20.74 $16.77 0
2018-08-09 $20.74 $20.74 $20.74 $20.74 $16.77 0
2018-08-08 $20.74 $20.74 $20.74 $20.74 $16.77 56
2018-08-07 $20.74 $20.74 $20.74 $20.74 $16.77 654
2018-08-06 $20.55 $20.55 $20.55 $20.55 $16.62 0
2018-08-03 $20.55 $20.55 $20.55 $20.55 $16.62 0
2018-08-02 $20.55 $20.55 $20.55 $20.55 $16.62 2,000
2018-08-01 $21.13 $21.13 $21.13 $21.13 $17.09 196
2018-07-31 $21.13 $21.13 $21.13 $21.13 $17.09 1,598
2018-07-30 $21.13 $21.13 $21.13 $21.13 $17.09 0
2018-07-27 $21.13 $21.13 $21.13 $21.13 $17.09 3,686
2018-07-26 $21.13 $21.13 $21.13 $21.13 $17.09 0
2018-07-25 $21.13 $21.13 $21.13 $21.13 $17.09 0
2018-07-24 $21.13 $21.13 $21.13 $21.13 $17.09 0
2018-07-23 $21.13 $21.13 $21.13 $21.13 $17.09 0
2018-07-20 $21.13 $21.13 $21.13 $21.13 $17.09 0
2018-07-19 $21.07 $21.21 $21.07 $21.13 $17.09 2,257
2018-07-18 $21.05 $21.05 $21.00 $21.00 $16.98 659
2018-07-17 $22.89 $22.89 $22.89 $22.89 $18.51 0
2018-07-16 $23.41 $23.41 $22.89 $22.89 $18.51 913
2018-07-13 $23.02 $23.02 $23.02 $23.02 $18.61 0
2018-07-12 $23.02 $23.02 $23.02 $23.02 $18.61 0
2018-07-11 $23.02 $23.02 $23.02 $23.02 $18.61 1,463
2018-07-10 $23.10 $23.10 $23.02 $23.02 $18.61 2,000
2018-07-09 $22.05 $22.05 $22.05 $22.05 $17.83 0
2018-07-06 $22.05 $22.05 $22.05 $22.05 $17.83 0
2018-07-05 $22.41 $22.41 $22.00 $22.05 $17.83 3,178
2018-07-03 $22.30 $22.30 $21.91 $21.91 $17.72 1,645
2018-07-02 $22.10 $22.10 $22.10 $22.10 $17.87 0
2018-06-29 $22.10 $22.10 $22.10 $22.10 $17.87 0
2018-06-28 $22.10 $22.10 $22.10 $22.10 $17.87 0
2018-06-27 $22.10 $22.10 $22.10 $22.10 $17.87 300
2018-06-26 $22.62 $22.62 $22.62 $22.62 $18.29 611
2018-06-25 $22.62 $22.62 $22.62 $22.62 $18.29 203
2018-06-22 $22.62 $22.62 $22.62 $22.62 $18.29 0
2018-06-21 $23.04 $23.04 $22.62 $22.62 $18.29 23,127
2018-06-20 $22.84 $22.84 $22.84 $22.84 $18.47 303
2018-06-19 $23.85 $23.85 $23.85 $23.85 $19.29 0
2018-06-18 $23.85 $23.85 $23.85 $23.85 $19.29 0
2018-06-15 $23.85 $23.85 $23.85 $23.85 $19.29 80
2018-06-14 $23.85 $23.85 $23.85 $23.85 $19.29 400
2018-06-13 $23.87 $23.87 $23.77 $23.77 $19.22 2,893
2018-06-12 $23.70 $23.70 $23.70 $23.70 $19.16 0
2018-06-11 $23.70 $23.70 $23.70 $23.70 $19.16 0
2018-06-08 $23.70 $23.70 $23.70 $23.70 $19.16 0
2018-06-07 $23.75 $23.75 $23.70 $23.70 $19.16 2,641
2018-06-06 $23.93 $23.93 $23.93 $23.93 $19.35 2,000
2018-06-05 $23.82 $23.82 $23.82 $23.82 $19.26 0
2018-06-04 $23.82 $23.82 $23.82 $23.82 $19.26 36
2018-06-01 $23.82 $23.82 $23.82 $23.82 $19.26 2,000
2018-05-31 $22.82 $22.82 $22.82 $22.82 $18.46 0
2018-05-30 $22.82 $22.82 $22.82 $22.82 $18.46 35
2018-05-29 $22.82 $22.82 $22.82 $22.82 $18.45 0
2018-05-25 $22.82 $22.82 $22.82 $22.82 $18.45 0
2018-05-24 $22.82 $22.82 $22.82 $22.82 $18.46 0
2018-05-23 $22.65 $22.82 $22.65 $22.82 $18.45 1,448
2018-05-22 $23.00 $23.38 $23.00 $23.38 $18.91 9,589
2018-05-21 $22.75 $22.75 $22.75 $22.75 $18.40 0
2018-05-18 $22.75 $22.75 $22.75 $22.75 $18.40 125
2018-05-17 $22.75 $22.75 $22.75 $22.75 $18.40 0
2018-05-16 $22.75 $22.75 $22.75 $22.75 $18.40 0
2018-05-15 $22.75 $22.75 $22.75 $22.75 $18.40 0
2018-05-14 $22.35 $22.75 $22.35 $22.75 $18.40 859
2018-05-11 $22.35 $22.35 $22.35 $22.35 $18.07 0
2018-05-10 $22.35 $22.35 $22.35 $22.35 $18.07 10,000
2018-05-09 $22.20 $22.20 $22.20 $22.20 $17.95 0
2018-05-08 $22.20 $22.20 $22.20 $22.20 $17.95 0
2018-05-07 $22.20 $22.20 $22.20 $22.20 $17.95 10,000
2018-05-04 $21.96 $21.98 $21.96 $21.98 $17.77 913
2018-05-03 $21.85 $21.85 $21.85 $21.85 $17.67 3,480
2018-05-02 $22.23 $22.23 $22.23 $22.23 $17.98 100
2018-05-01 $21.65 $21.65 $21.65 $21.65 $17.51 204
2018-04-30 $22.18 $22.18 $22.18 $22.18 $17.94 0
2018-04-27 $22.18 $22.18 $22.18 $22.18 $17.94 0
2018-04-26 $22.18 $22.18 $22.18 $22.18 $17.94 0
2018-04-25 $22.18 $22.18 $22.18 $22.18 $17.94 50
2018-04-24 $22.18 $22.18 $22.18 $22.18 $17.94 0
2018-04-23 $22.18 $22.18 $22.18 $22.18 $17.94 0
2018-04-20 $22.18 $22.18 $22.18 $22.18 $17.94 0
2018-04-19 $22.18 $22.18 $22.18 $22.18 $17.94 500
2018-04-18 $22.00 $22.00 $21.90 $21.94 $17.74 5,198
2018-04-17 $21.10 $21.10 $21.10 $21.10 $17.06 0
2018-04-16 $21.10 $21.10 $21.10 $21.10 $17.06 8,939
2018-04-13 $21.10 $21.10 $21.10 $21.10 $17.06 0
2018-04-12 $21.10 $21.10 $21.10 $21.10 $17.06 300
2018-04-11 $21.16 $21.16 $21.16 $21.16 $17.11 766
2018-04-10 $21.53 $21.53 $21.53 $21.53 $17.41 10,000
2018-04-09 $20.93 $20.93 $20.93 $20.93 $16.92 351
2018-04-06 $20.95 $20.95 $20.95 $20.95 $16.94 1,423
2018-04-05 $20.95 $20.95 $20.95 $20.95 $16.94 91
2018-04-04 $20.95 $20.95 $20.95 $20.95 $16.79 0
2018-04-03 $21.06 $21.06 $20.85 $20.95 $16.71 4,585
2018-04-02 $21.10 $21.10 $21.10 $21.10 $16.83 0
2018-03-29 $21.60 $21.60 $21.10 $21.10 $16.83 4,267
2018-03-28 $21.23 $21.23 $21.07 $21.07 $16.80 906
2018-03-27 $21.05 $21.05 $21.05 $21.05 $16.79 0
2018-03-26 $21.05 $21.05 $21.05 $21.05 $16.79 90
2018-03-23 $20.95 $21.05 $20.95 $21.05 $16.79 3,177
2018-03-22 $22.02 $22.02 $22.02 $22.02 $17.56 0
2018-03-21 $22.02 $22.02 $22.02 $22.02 $17.56 0
2018-03-20 $22.01 $22.02 $21.68 $22.02 $17.56 3,523
2018-03-19 $22.53 $22.53 $22.53 $22.53 $17.97 0
2018-03-16 $22.53 $22.53 $22.53 $22.53 $17.97 234
2018-03-15 $22.16 $22.16 $22.07 $22.07 $17.60 3,177
2018-03-14 $21.90 $21.90 $21.90 $21.90 $17.46 0
2018-03-13 $22.34 $22.34 $21.90 $21.90 $17.46 885
2018-03-12 $22.21 $22.21 $22.21 $22.21 $17.71 0
2018-03-09 $22.21 $22.21 $22.21 $22.21 $17.71 12
2018-03-08 $22.21 $22.21 $22.21 $22.21 $17.71 0
2018-03-07 $22.21 $22.21 $22.21 $22.21 $17.71 95
2018-03-06 $21.70 $22.21 $21.70 $22.21 $17.71 2,240
2018-03-05 $21.56 $21.56 $21.56 $21.56 $17.19 1,734
2018-03-02 $22.00 $22.00 $22.00 $22.00 $17.54 0
2018-03-01 $22.00 $22.00 $22.00 $22.00 $17.54 0
2018-02-28 $22.00 $22.00 $22.00 $22.00 $17.54 0
2018-02-27 $22.00 $22.00 $22.00 $22.00 $17.54 100
2018-02-26 $22.48 $22.48 $22.48 $22.48 $17.93 0
2018-02-23 $22.48 $22.48 $22.48 $22.48 $17.93 174
2018-02-22 $22.32 $22.32 $22.32 $22.32 $17.80 0
2018-02-21 $22.32 $22.32 $22.32 $22.32 $17.80 0
2018-02-20 $22.32 $22.32 $22.32 $22.32 $17.80 400
2018-02-16 $21.25 $21.25 $21.25 $21.25 $16.95 0
2018-02-15 $21.25 $21.25 $21.25 $21.25 $16.95 0
2018-02-14 $21.25 $21.25 $21.25 $21.25 $16.95 0
2018-02-13 $21.25 $21.25 $21.25 $21.25 $16.95 0
2018-02-12 $21.25 $21.25 $21.25 $21.25 $16.95 200
2018-02-09 $21.66 $21.66 $21.66 $21.66 $17.27 0
2018-02-08 $21.66 $21.66 $21.66 $21.66 $17.27 0
2018-02-07 $21.66 $21.66 $21.66 $21.66 $17.27 1,400
2018-02-06 $21.95 $21.95 $21.95 $21.95 $17.50 990
2018-02-05 $21.95 $21.95 $21.95 $21.95 $17.50 0
2018-02-02 $21.95 $21.95 $21.95 $21.95 $17.50 194
2018-02-01 $22.52 $22.52 $22.52 $22.52 $17.96 0
2018-01-31 $22.52 $22.52 $22.52 $22.52 $17.96 3
2018-01-30 $22.52 $22.52 $22.52 $22.52 $17.96 0
2018-01-29 $22.52 $22.52 $22.52 $22.52 $17.96 1,200
2018-01-26 $23.44 $23.44 $23.44 $23.44 $18.69 0
2018-01-25 $23.44 $23.44 $23.44 $23.44 $18.69 0
2018-01-24 $23.44 $23.44 $23.44 $23.44 $18.69 0
2018-01-23 $23.44 $23.44 $23.44 $23.44 $18.69 0
2018-01-22 $23.44 $23.44 $23.44 $23.44 $18.69 15,000
2018-01-19 $23.41 $23.44 $23.41 $23.44 $18.69 841
2018-01-18 $21.31 $21.31 $21.31 $21.31 $16.99 0
2018-01-17 $21.31 $21.31 $21.31 $21.31 $16.99 0
2018-01-16 $21.31 $21.31 $21.31 $21.31 $16.99 0
2018-01-12 $21.31 $21.31 $21.31 $21.31 $16.99 0
2018-01-11 $21.31 $21.31 $21.31 $21.31 $16.99 0
2018-01-10 $21.31 $21.31 $21.31 $21.31 $16.99 670
2018-01-09 $20.66 $20.66 $20.66 $20.66 $16.48 10,923
2018-01-08 $20.66 $20.66 $20.66 $20.66 $16.48 0
2018-01-05 $20.66 $20.66 $20.66 $20.66 $16.48 0
2018-01-04 $20.66 $20.66 $20.66 $20.66 $16.47 15,400
2018-01-03 $20.05 $20.05 $20.05 $20.05 $15.99 400
2018-01-02 $19.89 $19.89 $19.89 $19.89 $15.86 106
2017-12-29 $19.94 $19.94 $19.94 $19.94 $15.90 0
2017-12-28 $19.94 $19.94 $19.94 $19.94 $15.90 165
2017-12-27 $19.85 $19.85 $19.85 $19.85 $15.83 0
2017-12-26 $19.85 $19.85 $19.85 $19.85 $15.83 0
2017-12-22 $19.85 $19.85 $19.85 $19.85 $15.83 0
2017-12-21 $19.85 $19.85 $19.85 $19.85 $15.83 0
2017-12-20 $19.67 $19.85 $19.67 $19.85 $15.83 623
2017-12-19 $20.01 $20.01 $20.01 $20.01 $15.96 302
2017-12-18 $19.96 $19.96 $19.96 $19.96 $15.92 0
2017-12-15 $19.96 $19.96 $19.96 $19.96 $15.92 0
2017-12-14 $19.96 $19.96 $19.96 $19.96 $15.92 0
2017-12-13 $19.96 $19.96 $19.96 $19.96 $15.92 0
2017-12-12 $19.96 $19.96 $19.96 $19.96 $15.92 0
2017-12-11 $19.96 $19.96 $19.96 $19.96 $15.92 0
2017-12-08 $19.96 $19.96 $19.96 $19.96 $15.92 461
2017-12-07 $19.67 $19.67 $19.67 $19.67 $15.69 3,452
2017-12-06 $19.97 $19.97 $19.97 $19.97 $15.93 178
2017-12-05 $20.20 $20.20 $20.20 $20.20 $16.11 0
2017-12-04 $20.20 $20.20 $20.20 $20.20 $16.11 1,033
2017-12-01 $19.95 $19.95 $19.95 $19.95 $15.91 0
2017-11-30 $19.95 $19.95 $19.95 $19.95 $15.91 0
2017-11-29 $19.95 $19.95 $19.95 $19.95 $15.91 207
2017-11-28 $20.36 $20.36 $20.36 $20.36 $16.24 190
2017-11-27 $19.84 $19.84 $19.84 $19.84 $15.82 24
2017-11-24 $19.84 $19.84 $19.84 $19.84 $15.82 0
2017-11-22 $19.84 $19.84 $19.84 $19.84 $15.82 18,509
2017-11-21 $19.59 $19.59 $19.59 $19.59 $15.62 0
2017-11-20 $19.59 $19.59 $19.59 $19.59 $15.62 0
2017-11-17 $19.59 $19.59 $19.59 $19.59 $15.62 145
2017-11-16 $19.73 $19.95 $19.73 $19.95 $15.91 863
2017-11-15 $19.39 $19.43 $19.39 $19.43 $15.49 694
2017-11-14 $20.76 $20.76 $20.76 $20.76 $16.56 0
2017-11-13 $20.76 $20.76 $20.76 $20.76 $16.56 0
2017-11-10 $20.76 $20.76 $20.76 $20.76 $16.56 0
2017-11-09 $20.76 $20.76 $20.76 $20.76 $16.56 0
2017-11-08 $20.76 $20.76 $20.76 $20.76 $16.56 0
2017-11-07 $20.76 $20.76 $20.76 $20.76 $16.56 0
2017-11-06 $20.76 $20.76 $20.76 $20.76 $16.56 0
2017-11-03 $20.74 $20.76 $20.74 $20.76 $16.56 863
2017-11-02 $20.59 $20.59 $20.59 $20.59 $16.42 0
2017-11-01 $20.59 $20.59 $20.59 $20.59 $16.42 320
2017-10-31 $20.48 $20.48 $20.48 $20.48 $16.33 0
2017-10-30 $20.48 $20.48 $20.48 $20.48 $16.33 0
2017-10-27 $20.48 $20.48 $20.48 $20.48 $16.33 0
2017-10-26 $20.48 $20.48 $20.48 $20.48 $16.33 676
2017-10-25 $20.65 $20.65 $20.65 $20.65 $16.47 16
2017-10-24 $20.65 $20.65 $20.65 $20.65 $16.47 0
2017-10-23 $20.65 $20.65 $20.65 $20.65 $16.47 2
2017-10-20 $20.65 $20.65 $20.65 $20.65 $16.47 2,380
2017-10-19 $20.88 $20.88 $20.88 $20.88 $16.65 0
2017-10-18 $20.88 $20.88 $20.88 $20.88 $16.42 0
2017-10-17 $20.88 $20.88 $20.88 $20.88 $16.42 0
2017-10-16 $20.88 $20.88 $20.88 $20.88 $16.42 0
2017-10-13 $20.88 $20.88 $20.88 $20.88 $16.42 0
2017-10-12 $20.88 $20.88 $20.88 $20.88 $16.42 305
2017-10-11 $21.20 $21.20 $21.20 $21.20 $16.67 0
2017-10-10 $21.20 $21.20 $21.20 $21.20 $16.67 275
2017-10-09 $21.23 $21.23 $21.23 $21.23 $16.69 2,145
2017-10-06 $21.08 $21.08 $21.08 $21.08 $16.57 569
2017-10-05 $20.90 $20.90 $20.90 $20.90 $16.43 358
2017-10-04 $21.23 $21.23 $21.23 $21.23 $16.69 0
2017-10-03 $21.23 $21.23 $21.23 $21.23 $16.69 0
2017-10-02 $21.23 $21.23 $21.23 $21.23 $16.69 100
2017-09-29 $20.81 $20.81 $20.81 $20.81 $16.36 39,600
2017-09-28 $20.81 $20.81 $20.81 $20.81 $16.36 0
2017-09-27 $20.81 $20.81 $20.81 $20.81 $16.36 0
2017-09-26 $20.87 $20.87 $20.81 $20.81 $16.36 968
2017-09-25 $21.75 $21.75 $21.75 $21.75 $17.10 0
2017-09-22 $21.75 $21.75 $21.75 $21.75 $17.10 1
2017-09-21 $21.75 $21.75 $21.75 $21.75 $17.10 100
2017-09-20 $21.50 $21.50 $21.50 $21.50 $16.90 5
2017-09-19 $21.50 $21.50 $21.50 $21.50 $16.90 279
2017-09-18 $21.64 $21.64 $21.64 $21.64 $17.01 0
2017-09-15 $21.64 $21.64 $21.64 $21.64 $17.01 0
2017-09-14 $21.64 $21.64 $21.64 $21.64 $17.01 196
2017-09-13 $21.29 $21.29 $21.29 $21.29 $16.74 235
2017-09-12 $21.29 $21.29 $21.29 $21.29 $16.74 390
2017-09-11 $20.02 $20.02 $20.02 $20.02 $15.74 0
2017-09-08 $20.02 $20.02 $20.02 $20.02 $15.74 0
2017-09-07 $20.02 $20.02 $20.02 $20.02 $15.74 0
2017-09-06 $20.02 $20.02 $20.02 $20.02 $15.74 0
2017-09-05 $20.02 $20.02 $20.02 $20.02 $15.74 0
2017-09-01 $20.02 $20.02 $20.02 $20.02 $15.74 0
2017-08-31 $20.02 $20.02 $20.02 $20.02 $15.74 0
2017-08-30 $20.02 $20.02 $20.02 $20.02 $15.74 351
2017-08-29 $19.94 $19.94 $19.92 $19.92 $15.66 667
2017-08-28 $19.95 $19.95 $19.95 $19.95 $15.69 421
2017-08-25 $19.79 $19.79 $19.79 $19.79 $15.56 0
2017-08-24 $19.79 $19.79 $19.79 $19.79 $15.56 0
2017-08-23 $19.79 $19.79 $19.79 $19.79 $15.56 0
2017-08-22 $19.79 $19.79 $19.79 $19.79 $15.56 0
2017-08-21 $19.79 $19.79 $19.79 $19.79 $15.56 0
2017-08-18 $19.79 $19.79 $19.79 $19.79 $15.56 0
2017-08-17 $19.79 $19.79 $19.79 $19.79 $15.56 0
2017-08-16 $19.79 $19.79 $19.79 $19.79 $15.56 0
2017-08-15 $19.79 $19.79 $19.79 $19.79 $15.56 100
2017-08-14 $20.36 $20.36 $20.36 $20.36 $16.01 0
2017-08-11 $20.36 $20.36 $20.36 $20.36 $16.01 0
2017-08-10 $20.36 $20.36 $20.36 $20.36 $16.01 524
2017-08-09 $20.02 $20.02 $20.02 $20.02 $15.74 359
2017-08-08 $20.07 $20.07 $20.07 $20.07 $15.78 0
2017-08-07 $20.07 $20.07 $20.07 $20.07 $15.78 0
2017-08-04 $20.07 $20.07 $20.07 $20.07 $15.78 301
2017-08-03 $20.07 $20.07 $20.07 $20.07 $15.78 5
2017-08-02 $20.07 $20.07 $20.07 $20.07 $15.78 208
2017-08-01 $20.35 $20.35 $20.35 $20.35 $16.00 0
2017-07-31 $20.35 $20.35 $20.35 $20.35 $16.00 0
2017-07-28 $20.35 $20.35 $20.35 $20.35 $16.00 0
2017-07-27 $20.35 $20.35 $20.35 $20.35 $16.00 312
2017-07-26 $20.64 $20.64 $20.64 $20.64 $16.23 338
2017-07-25 $20.58 $20.58 $20.58 $20.58 $16.18 0
2017-07-24 $20.58 $20.58 $20.58 $20.58 $16.18 0
2017-07-21 $20.58 $20.58 $20.58 $20.58 $16.18 300
2017-07-20 $21.12 $21.12 $21.12 $21.12 $16.61 0
2017-07-19 $21.12 $21.12 $21.12 $21.12 $16.61 0
2017-07-18 $21.12 $21.12 $21.12 $21.12 $16.61 0
2017-07-17 $21.12 $21.12 $21.12 $21.12 $16.61 229
2017-07-14 $20.94 $20.94 $20.94 $20.94 $16.46 160
2017-07-13 $20.81 $20.81 $20.81 $20.81 $16.36 0
2017-07-12 $20.81 $20.81 $20.81 $20.81 $16.36 0
2017-07-11 $20.81 $20.81 $20.81 $20.81 $16.36 0
2017-07-10 $20.81 $20.81 $20.81 $20.81 $16.36 269
2017-07-07 $20.68 $20.68 $20.68 $20.68 $16.26 5
2017-07-06 $20.69 $20.69 $20.68 $20.68 $16.26 534
2017-07-05 $21.02 $21.02 $21.02 $21.02 $16.53 400
2017-07-03 $20.95 $20.95 $20.95 $20.95 $16.47 194
2017-06-30 $20.29 $20.29 $20.29 $20.29 $15.95 0
2017-06-29 $20.29 $20.29 $20.29 $20.29 $15.95 2,100
2017-06-28 $20.52 $20.52 $20.52 $20.52 $16.13 0
2017-06-27 $20.52 $20.52 $20.52 $20.52 $16.13 0
2017-06-26 $20.50 $20.52 $20.48 $20.52 $16.13 6,300
2017-06-23 $20.51 $20.51 $20.51 $20.51 $16.13 0
2017-06-22 $20.51 $20.51 $20.51 $20.51 $16.13 200
2017-06-21 $20.40 $20.40 $20.31 $20.31 $15.97 280
2017-06-20 $20.35 $20.35 $20.35 $20.35 $16.00 0
2017-06-19 $20.35 $20.35 $20.35 $20.35 $16.00 0
2017-06-16 $20.35 $20.35 $20.35 $20.35 $16.00 441
2017-06-15 $19.86 $19.86 $19.86 $19.86 $15.62 606
2017-06-14 $20.29 $20.29 $20.29 $20.29 $15.95 66
2017-06-13 $20.29 $20.29 $20.29 $20.29 $15.95 122
2017-06-12 $20.45 $20.45 $20.45 $20.45 $16.08 0
2017-06-09 $20.45 $20.45 $20.45 $20.45 $16.08 0
2017-06-08 $20.54 $20.54 $20.45 $20.45 $16.08 4,504
2017-06-07 $20.30 $20.30 $20.30 $20.30 $15.96 0
2017-06-06 $20.30 $20.30 $20.30 $20.30 $15.96 0
2017-06-05 $20.30 $20.30 $20.30 $20.30 $15.96 0
2017-06-02 $20.30 $20.30 $20.30 $20.30 $15.96 90
2017-06-01 $20.30 $20.30 $20.30 $20.30 $15.96 0
2017-05-31 $20.30 $20.30 $20.30 $20.30 $15.96 0
2017-05-30 $20.30 $20.30 $20.30 $20.30 $15.96 830
2017-05-26 $20.30 $20.30 $20.30 $20.30 $15.96 0
2017-05-25 $20.30 $20.30 $20.30 $20.30 $15.96 0
2017-05-24 $20.30 $20.30 $20.30 $20.30 $15.96 0
2017-05-23 $20.30 $20.30 $20.30 $20.30 $15.96 0
2017-05-22 $20.30 $20.30 $20.30 $20.30 $15.96 821
2017-05-19 $20.71 $20.71 $20.71 $20.71 $16.28 534
2017-05-18 $21.44 $21.44 $21.44 $21.44 $16.86 0
2017-05-17 $21.44 $21.44 $21.44 $21.44 $16.86 0
2017-05-16 $21.44 $21.44 $21.44 $21.44 $16.86 0
2017-05-15 $21.44 $21.44 $21.44 $21.44 $16.86 71
2017-05-12 $21.44 $21.44 $21.44 $21.44 $16.86 100
2017-05-11 $21.58 $21.58 $21.58 $21.58 $16.97 0
2017-05-10 $21.52 $21.58 $21.52 $21.58 $16.97 617
2017-05-09 $21.50 $21.50 $21.50 $21.50 $16.90 0
2017-05-08 $21.50 $21.50 $21.50 $21.50 $16.90 0
2017-05-05 $21.50 $21.50 $21.50 $21.50 $16.90 100
2017-05-04 $20.96 $20.96 $20.96 $20.96 $16.48 0
2017-05-03 $20.96 $20.96 $20.96 $20.96 $16.48 0
2017-05-02 $20.96 $20.96 $20.96 $20.96 $16.48 0
2017-05-01 $20.96 $20.96 $20.96 $20.96 $16.48 0
2017-04-28 $20.96 $20.96 $20.96 $20.96 $16.48 0
2017-04-27 $20.96 $20.96 $20.96 $20.96 $16.48 227
2017-04-26 $20.77 $20.77 $20.77 $20.77 $16.33 0
2017-04-25 $20.77 $20.77 $20.77 $20.77 $16.33 753
2017-04-24 $20.95 $20.95 $20.95 $20.95 $16.47 242
2017-04-21 $20.03 $20.03 $20.03 $20.03 $15.75 325
2017-04-20 $20.22 $20.22 $20.22 $20.22 $15.90 0
2017-04-19 $20.22 $20.22 $20.22 $20.22 $15.90 162
2017-04-18 $20.17 $20.17 $20.17 $20.17 $15.86 12
2017-04-17 $20.17 $20.17 $20.17 $20.17 $15.86 0
2017-04-13 $20.17 $20.17 $20.17 $20.17 $15.86 0
2017-04-12 $20.17 $20.17 $20.17 $20.17 $15.86 0
2017-04-11 $20.05 $20.17 $20.05 $20.17 $15.86 1,290
2017-04-10 $20.11 $20.11 $20.11 $20.11 $15.81 872
2017-04-07 $20.26 $20.26 $20.26 $20.26 $15.93 0
2017-04-06 $20.26 $20.26 $20.26 $20.26 $15.93 994
2017-04-05 $19.87 $19.87 $19.87 $19.87 $15.52 0
2017-04-04 $19.87 $19.87 $19.87 $19.87 $15.52 0
2017-04-03 $19.87 $19.87 $19.87 $19.87 $15.52 100
2017-03-31 $20.14 $20.14 $20.11 $20.11 $15.71 700
2017-03-30 $19.80 $19.80 $19.80 $19.80 $15.46 0
2017-03-29 $19.80 $19.80 $19.80 $19.80 $15.46 100
2017-03-28 $19.75 $19.75 $19.75 $19.75 $15.43 300
2017-03-27 $18.95 $18.95 $18.95 $18.95 $14.80 0
2017-03-24 $18.95 $18.95 $18.95 $18.95 $14.80 0
2017-03-23 $18.95 $18.95 $18.95 $18.95 $14.80 0
2017-03-22 $18.95 $18.95 $18.95 $18.95 $14.80 0
2017-03-21 $18.95 $18.95 $18.95 $18.95 $14.80 0
2017-03-20 $18.95 $18.95 $18.95 $18.95 $14.80 0
2017-03-17 $18.95 $18.95 $18.95 $18.95 $14.80 0
2017-03-16 $18.95 $18.95 $18.95 $18.95 $14.80 0
2017-03-15 $18.95 $18.95 $18.95 $18.95 $14.80 400
2017-03-14 $19.09 $19.09 $19.09 $19.09 $14.91 0
2017-03-13 $18.87 $19.09 $18.87 $19.09 $14.91 1,000
2017-03-10 $18.48 $18.48 $18.37 $18.37 $14.35 4,100
2017-03-09 $18.81 $18.81 $18.81 $18.81 $14.69 1,200
2017-03-08 $18.94 $18.94 $18.94 $18.94 $14.79 200
2017-03-07 $18.62 $18.62 $18.62 $18.62 $14.54 0
2017-03-06 $18.62 $18.62 $18.62 $18.62 $14.54 0
2017-03-03 $18.62 $18.62 $18.62 $18.62 $14.54 200
2017-03-02 $18.72 $18.72 $18.72 $18.72 $14.62 2,600
2017-03-01 $18.91 $18.91 $18.91 $18.91 $14.77 0
2017-02-28 $18.91 $18.91 $18.91 $18.91 $14.77 0
2017-02-27 $18.91 $18.91 $18.91 $18.91 $14.77 0
2017-02-24 $18.91 $18.91 $18.91 $18.91 $14.77 0
2017-02-23 $18.91 $18.91 $18.91 $18.91 $14.77 0
2017-02-22 $18.91 $18.91 $18.91 $18.91 $14.77 0
2017-02-21 $18.91 $18.91 $18.91 $18.91 $14.77 0
2017-02-17 $18.91 $18.91 $18.91 $18.91 $14.77 0
2017-02-16 $18.97 $18.97 $18.91 $18.91 $14.77 2,600
2017-02-15 $18.91 $18.95 $18.91 $18.95 $14.80 1,100
2017-02-14 $18.95 $18.95 $18.95 $18.95 $14.80 0
2017-02-13 $18.95 $18.95 $18.95 $18.95 $14.80 1,300
2017-02-10 $18.60 $18.60 $18.60 $18.60 $14.53 0
2017-02-09 $18.60 $18.60 $18.60 $18.60 $14.53 0
2017-02-08 $18.60 $18.60 $18.60 $18.60 $14.53 0
2017-02-07 $18.60 $18.60 $18.60 $18.60 $14.53 0
2017-02-06 $18.67 $18.67 $18.60 $18.60 $14.53 2,100
2017-02-03 $19.00 $19.00 $19.00 $19.00 $14.84 0
2017-02-02 $19.00 $19.00 $19.00 $19.00 $14.84 0
2017-02-01 $19.00 $19.00 $19.00 $19.00 $14.84 1,805
2017-01-31 $18.77 $18.77 $18.77 $18.77 $14.66 0
2017-01-30 $18.77 $18.77 $18.77 $18.77 $14.66 323
2017-01-27 $19.17 $19.17 $19.17 $19.17 $14.97 27,564
2017-01-26 $18.58 $18.58 $18.58 $18.58 $14.51 25,000
2017-01-25 $19.00 $19.00 $18.58 $18.58 $14.51 47,500
2017-01-24 $18.39 $18.79 $18.39 $18.79 $14.68 1,003
2017-01-23 $18.50 $18.50 $18.36 $18.36 $14.34 1,816
2017-01-20 $18.16 $18.16 $18.16 $18.16 $14.18 666
2017-01-19 $18.11 $18.11 $18.11 $18.11 $14.14 405
2017-01-18 $18.17 $18.17 $18.17 $18.17 $14.19 0
2017-01-17 $18.17 $18.17 $18.17 $18.17 $14.19 0
2017-01-13 $18.17 $18.17 $18.17 $18.17 $14.19 37,857
2017-01-12 $18.17 $18.17 $18.17 $18.17 $14.19 30,000
2017-01-11 $18.17 $18.17 $18.17 $18.17 $14.19 100
2017-01-10 $17.87 $17.87 $17.87 $17.87 $13.96 30,655
2017-01-09 $17.11 $17.11 $17.11 $17.11 $13.36 0
2017-01-06 $17.11 $17.11 $17.11 $17.11 $13.36 0
2017-01-05 $17.11 $17.11 $17.11 $17.11 $13.36 0
2017-01-04 $17.11 $17.11 $17.11 $17.11 $13.36 0
2017-01-03 $17.11 $17.11 $17.11 $17.11 $13.36 395
2016-12-30 $17.15 $17.15 $17.15 $17.15 $13.40 170
2016-12-29 $17.29 $17.29 $17.29 $17.29 $13.50 3
2016-12-28 $17.29 $17.29 $17.29 $17.29 $13.50 115
2016-12-27 $17.13 $17.13 $17.13 $17.13 $13.38 0
2016-12-23 $17.13 $17.13 $17.13 $17.13 $13.38 140
2016-12-22 $17.15 $17.15 $17.15 $17.15 $13.40 1,532
2016-12-21 $17.09 $17.09 $17.09 $17.09 $13.35 0
2016-12-20 $17.09 $17.09 $17.05 $17.09 $13.35 2,652
2016-12-19 $17.36 $17.36 $17.31 $17.31 $13.52 1,096
2016-12-16 $17.37 $17.39 $17.37 $17.39 $13.58 1,071
2016-12-15 $17.74 $17.74 $17.74 $17.74 $13.86 0
2016-12-14 $17.81 $17.81 $17.74 $17.74 $13.86 335
2016-12-13 $17.92 $17.92 $17.92 $17.92 $14.00 229
2016-12-12 $17.90 $17.90 $17.90 $17.90 $13.98 4
2016-12-09 $17.90 $17.90 $17.90 $17.90 $13.98 407
2016-12-08 $17.85 $17.85 $17.85 $17.85 $13.94 190
2016-12-07 $17.79 $17.79 $17.79 $17.79 $13.89 7
2016-12-06 $17.79 $17.79 $17.79 $17.79 $13.89 0
2016-12-05 $17.79 $17.79 $17.79 $17.79 $13.89 0
2016-12-02 $17.79 $17.79 $17.79 $17.79 $13.89 391
2016-12-01 $17.79 $17.79 $17.79 $17.79 $13.89 1,956
2016-11-30 $17.81 $17.81 $17.37 $17.37 $13.57 1,781
2016-11-29 $17.48 $17.48 $17.48 $17.48 $13.65 1,816
2016-11-28 $16.90 $16.90 $16.90 $16.90 $13.20 0
2016-11-25 $16.90 $16.90 $16.90 $16.90 $13.20 0
2016-11-23 $16.90 $16.90 $16.90 $16.90 $13.20 0
2016-11-22 $16.93 $16.93 $16.90 $16.90 $13.20 3,305
2016-11-21 $16.78 $16.78 $16.78 $16.78 $13.11 0
2016-11-18 $16.78 $16.78 $16.78 $16.78 $13.11 325
2016-11-17 $17.00 $17.00 $17.00 $17.00 $13.28 0
2016-11-16 $17.00 $17.00 $17.00 $17.00 $13.28 1,682
2016-11-15 $17.27 $17.27 $17.27 $17.27 $13.49 0
2016-11-14 $17.27 $17.27 $17.27 $17.27 $13.49 0
2016-11-11 $17.27 $17.27 $17.27 $17.27 $13.49 293
2016-11-10 $17.85 $17.85 $17.85 $17.85 $13.94 0
2016-11-09 $17.85 $17.85 $17.85 $17.85 $13.94 2,052
2016-11-08 $17.19 $17.19 $17.19 $17.19 $13.43 0
2016-11-07 $17.19 $17.19 $17.19 $17.19 $13.43 0
2016-11-04 $17.19 $17.19 $17.19 $17.19 $13.43 100
2016-11-03 $17.19 $17.19 $17.19 $17.19 $13.43 0
2016-11-02 $17.19 $17.19 $17.19 $17.19 $13.43 888
2016-11-01 $17.44 $17.44 $17.44 $17.44 $13.62 0
2016-10-31 $17.44 $17.44 $17.44 $17.44 $13.62 0
2016-10-28 $17.44 $17.44 $17.44 $17.44 $13.62 0
2016-10-27 $17.44 $17.44 $17.44 $17.44 $13.62 50
2016-10-26 $17.44 $17.44 $17.44 $17.44 $13.62 0
2016-10-25 $17.44 $17.44 $17.44 $17.44 $13.62 300
2016-10-24 $17.49 $17.49 $17.49 $17.49 $13.66 427
2016-10-21 $17.33 $17.33 $17.33 $17.33 $13.54 390
2016-10-20 $17.99 $17.99 $17.99 $17.99 $14.05 0
2016-10-19 $17.99 $17.99 $17.99 $17.99 $14.05 596
2016-10-18 $18.30 $18.30 $18.30 $18.30 $14.29 1,461
2016-10-17 $17.74 $17.74 $17.74 $17.74 $13.86 297
2016-10-14 $17.80 $17.80 $17.80 $17.80 $13.90 1,032
2016-10-13 $18.11 $18.11 $18.11 $18.11 $14.14 0
2016-10-12 $18.11 $18.11 $18.11 $18.11 $14.14 232
2016-10-11 $18.92 $18.92 $18.92 $18.92 $14.78 0
2016-10-10 $19.12 $19.12 $18.92 $18.92 $14.78 448
2016-10-07 $18.77 $18.77 $18.70 $18.70 $14.61 853
2016-10-06 $19.26 $19.26 $19.26 $19.26 $15.04 0
2016-10-05 $19.26 $19.26 $19.26 $19.26 $15.04 0
2016-10-04 $19.05 $19.05 $19.05 $19.05 $14.88 14,115
2016-10-03 $18.95 $19.26 $18.95 $19.26 $15.04 412
2016-09-30 $18.85 $18.85 $18.85 $18.85 $14.72 174
2016-09-29 $17.73 $17.73 $17.73 $17.73 $13.85 0
2016-09-28 $17.73 $17.73 $17.73 $17.73 $13.85 0
2016-09-27 $17.73 $17.73 $17.73 $17.73 $13.85 277
2016-09-26 $18.00 $18.05 $18.00 $18.05 $14.10 898
2016-09-23 $17.86 $17.86 $17.86 $17.86 $13.95 0
2016-09-22 $17.86 $17.86 $17.86 $17.86 $13.95 0
2016-09-21 $17.86 $17.86 $17.86 $17.86 $13.95 334
2016-09-20 $17.93 $17.93 $17.93 $17.93 $14.00 600
2016-09-19 $17.65 $17.65 $17.65 $17.65 $13.79 30
2016-09-16 $17.65 $17.65 $17.65 $17.65 $13.79 0
2016-09-15 $17.65 $17.65 $17.65 $17.65 $13.79 740
2016-09-14 $17.54 $17.54 $17.54 $17.54 $13.70 231
2016-09-13 $17.75 $17.75 $17.75 $17.75 $13.86 0
2016-09-12 $17.75 $17.75 $17.75 $17.75 $13.86 0
2016-09-09 $17.75 $17.75 $17.75 $17.75 $13.86 353
2016-09-08 $18.18 $18.18 $18.18 $18.18 $14.20 398
2016-09-07 $18.07 $18.07 $18.07 $18.07 $14.11 0
2016-09-06 $18.07 $18.07 $18.07 $18.07 $14.11 0
2016-09-02 $18.07 $18.07 $18.07 $18.07 $14.11 292
2016-09-01 $17.44 $17.44 $17.44 $17.44 $13.62 0
2016-08-31 $17.44 $17.44 $17.44 $17.44 $13.62 1,036
2016-08-30 $17.36 $17.36 $17.36 $17.36 $13.56 0
2016-08-29 $17.36 $17.36 $17.36 $17.36 $13.56 301
2016-08-26 $17.56 $17.56 $17.56 $17.56 $13.72 0
2016-08-25 $17.49 $17.56 $17.49 $17.56 $13.72 1,006
2016-08-24 $17.60 $17.64 $17.60 $17.64 $13.78 966
2016-08-23 $17.74 $17.76 $17.64 $17.64 $13.78 2,253
2016-08-22 $17.50 $17.50 $17.50 $17.50 $13.67 425
2016-08-19 $17.51 $17.51 $17.51 $17.51 $13.68 1,715
2016-08-18 $17.82 $17.82 $17.82 $17.82 $13.92 1,500
2016-08-17 $17.33 $17.33 $17.21 $17.21 $13.44 587
2016-08-16 $17.37 $17.37 $17.37 $17.37 $13.56 153
2016-08-15 $17.67 $17.67 $17.67 $17.67 $13.80 500
2016-08-12 $17.51 $17.51 $17.51 $17.51 $13.67 303
2016-08-11 $17.51 $17.51 $17.51 $17.51 $13.67 251
2016-08-10 $17.43 $17.43 $17.43 $17.43 $13.61 209
2016-08-09 $17.07 $17.07 $17.07 $17.07 $13.33 311
2016-08-08 $16.55 $16.55 $16.55 $16.55 $12.93 0
2016-08-05 $16.55 $16.55 $16.55 $16.55 $12.93 0
2016-08-04 $16.53 $16.55 $16.53 $16.55 $12.93 1,756
2016-08-03 $16.71 $16.76 $16.71 $16.76 $13.09 1,080
2016-08-02 $16.35 $16.35 $16.35 $16.35 $12.77 0
2016-08-01 $16.35 $16.35 $16.35 $16.35 $12.77 2,430
2016-07-29 $16.58 $16.58 $16.58 $16.58 $12.95 981
2016-07-28 $16.44 $16.75 $16.44 $16.75 $13.08 493
2016-07-27 $16.16 $16.16 $16.16 $16.16 $12.62 0
2016-07-26 $16.16 $16.16 $16.16 $16.16 $12.62 382
2016-07-25 $16.13 $16.13 $16.09 $16.09 $12.57 9,253
2016-07-22 $15.96 $15.96 $15.96 $15.96 $12.47 660
2016-07-21 $16.20 $16.20 $16.20 $16.20 $12.65 749
2016-07-20 $16.10 $16.10 $16.08 $16.08 $12.56 873
2016-07-19 $15.81 $15.81 $15.78 $15.78 $12.32 1,481
2016-07-18 $15.95 $15.95 $15.95 $15.95 $12.46 0
2016-07-15 $15.95 $15.95 $15.95 $15.95 $12.46 334
2016-07-14 $16.01 $16.01 $16.01 $16.01 $12.50 646
2016-07-13 $15.70 $15.70 $15.70 $15.70 $12.26 100
2016-07-12 $15.85 $15.85 $15.85 $15.85 $12.38 50
2016-07-11 $15.56 $15.85 $15.56 $15.85 $12.38 370
2016-07-08 $14.69 $14.69 $14.69 $14.69 $11.47 347
2016-07-07 $15.71 $15.71 $15.71 $15.71 $12.27 0
2016-07-06 $15.71 $15.71 $15.71 $15.71 $12.27 0
2016-07-05 $15.71 $15.71 $15.71 $15.71 $12.27 0
2016-07-01 $15.71 $15.71 $15.71 $15.71 $12.27 2,370
2016-06-30 $15.11 $15.71 $15.11 $15.71 $12.27 418
2016-06-29 $14.95 $14.96 $14.74 $14.74 $11.51 1,000
2016-06-28 $13.75 $13.75 $13.75 $13.75 $10.74 0
2016-06-27 $14.06 $14.06 $13.75 $13.75 $10.74 1,046
2016-06-24 $16.45 $16.45 $16.45 $16.45 $12.85 7
2016-06-23 $16.45 $16.45 $16.45 $16.45 $12.85 315
2016-06-22 $16.25 $16.29 $16.25 $16.29 $12.72 1,007
2016-06-21 $16.45 $16.45 $16.45 $16.45 $12.85 522
2016-06-20 $15.02 $15.02 $15.02 $15.02 $11.73 7
2016-06-16 $14.90 $15.23 $14.90 $15.02 $11.73 767
2016-06-15 $15.08 $15.20 $15.08 $15.20 $11.87 653
2016-06-14 $15.19 $15.19 $14.97 $14.97 $11.69 1,042
2016-06-13 $15.19 $16.25 $14.97 $16.25 $12.69 118
2016-06-10 $16.25 $16.25 $16.25 $16.25 $12.69 0
2016-06-09 $16.05 $16.25 $16.05 $16.25 $12.69 2,034
2016-06-08 $16.29 $16.46 $16.29 $16.46 $12.86 1,844
2016-06-07 $15.95 $15.95 $15.95 $15.95 $12.46 61
2016-06-06 $15.95 $15.95 $15.95 $15.95 $12.46 0
2016-06-03 $15.95 $15.95 $15.95 $15.95 $12.46 1,638
2016-06-02 $16.13 $16.13 $16.13 $16.13 $12.59 1
2016-06-01 $15.97 $16.13 $15.97 $16.13 $12.59 684
2016-05-31 $16.24 $16.24 $16.24 $16.24 $12.68 0
2016-05-27 $16.34 $16.34 $16.24 $16.24 $12.68 266
2016-05-26 $16.25 $16.25 $16.25 $16.25 $12.69 1,178
2016-05-25 $16.22 $16.22 $16.14 $16.14 $12.61 5,426
2016-05-24 $15.89 $15.89 $15.89 $15.89 $12.41 1,041
2016-05-23 $15.72 $15.72 $15.72 $15.72 $12.28 367
2016-05-20 $15.71 $15.75 $15.71 $15.75 $12.30 366
2016-05-19 $15.55 $15.55 $15.49 $15.49 $12.10 563
2016-05-18 $15.29 $15.29 $15.29 $15.29 $11.94 0
2016-05-17 $15.29 $15.29 $15.29 $15.29 $11.94 0
2016-05-16 $15.29 $15.29 $15.29 $15.29 $11.94 0
2016-05-13 $15.29 $15.29 $15.29 $15.29 $11.94 196
2016-05-12 $15.64 $15.64 $15.64 $15.64 $12.22 138
2016-05-11 $15.73 $15.73 $15.73 $15.73 $12.29 376
2016-05-10 $15.66 $15.66 $15.66 $15.66 $12.23 813
2016-05-09 $15.56 $15.56 $15.56 $15.56 $12.15 0
2016-05-06 $15.56 $15.56 $15.56 $15.56 $12.15 0
2016-05-05 $15.56 $15.56 $15.56 $15.56 $12.15 1,773
2016-05-04 $16.30 $16.30 $16.30 $16.30 $12.73 0
2016-05-03 $16.30 $16.30 $16.30 $16.30 $12.73 0
2016-05-02 $16.30 $16.30 $16.30 $16.30 $12.73 0
2016-04-29 $16.30 $16.30 $16.30 $16.30 $12.73 0
2016-04-28 $16.30 $16.30 $16.30 $16.30 $12.73 269
2016-04-27 $15.61 $15.61 $15.61 $15.61 $12.19 0
2016-04-26 $15.61 $15.61 $15.61 $15.61 $12.19 0
2016-04-25 $15.61 $15.61 $15.61 $15.61 $12.19 0
2016-04-22 $15.61 $15.61 $15.61 $15.61 $12.19 0
2016-04-21 $15.61 $15.61 $15.61 $15.61 $12.19 0
2016-04-20 $15.61 $15.61 $15.61 $15.61 $12.19 0
2016-04-19 $15.61 $15.61 $15.61 $15.61 $12.19 0
2016-04-18 $15.61 $15.61 $15.61 $15.61 $12.19 0
2016-04-15 $15.61 $15.61 $15.61 $15.61 $12.19 81
2016-04-14 $15.61 $15.61 $15.61 $15.61 $12.19 0
2016-04-13 $15.79 $15.79 $15.61 $15.61 $12.19 514
2016-04-12 $15.71 $15.71 $15.71 $15.71 $12.27 186
2016-04-11 $15.65 $15.67 $15.65 $15.67 $12.24 2,946
2016-04-08 $15.10 $15.10 $15.06 $15.06 $11.76 4,122
2016-04-07 $14.69 $14.69 $14.69 $14.69 $11.47 306
2016-04-06 $14.99 $14.99 $14.99 $14.99 $11.71 6,800
2016-04-05 $14.66 $14.66 $14.66 $14.66 $11.45 617
2016-04-04 $15.02 $15.02 $15.02 $15.02 $11.73 999
2016-04-01 $15.15 $15.15 $15.15 $15.15 $11.83 2,535
2016-03-31 $15.37 $15.37 $15.15 $15.15 $11.83 503
2016-03-30 $14.85 $14.85 $14.85 $14.85 $11.60 0
2016-03-29 $14.85 $14.85 $14.85 $14.85 $11.60 0
2016-03-28 $14.85 $14.85 $14.85 $14.85 $11.60 1
2016-03-24 $14.97 $15.00 $14.85 $14.85 $11.60 532
2016-03-23 $15.74 $15.74 $15.74 $15.74 $12.19 913
2016-03-22 $15.74 $15.74 $15.74 $15.74 $12.19 254
2016-03-21 $15.95 $15.95 $15.95 $15.95 $12.35 0
2016-03-18 $15.95 $15.95 $15.95 $15.95 $12.35 100
2016-03-17 $15.12 $15.12 $15.12 $15.12 $11.71 424
2016-03-16 $15.12 $15.12 $15.12 $15.12 $11.71 1
2016-03-15 $15.12 $15.12 $15.12 $15.12 $11.71 110
2016-03-14 $15.30 $15.30 $15.30 $15.30 $11.84 512
2016-03-11 $15.30 $15.30 $15.30 $15.30 $11.84 931
2016-03-10 $14.47 $14.47 $14.47 $14.47 $11.20 3,644
2016-03-09 $14.74 $14.74 $14.74 $14.74 $11.41 124
2016-03-08 $14.76 $14.76 $14.76 $14.76 $11.43 0
2016-03-07 $14.76 $14.76 $14.76 $14.76 $11.43 316
2016-03-04 $14.76 $14.76 $14.76 $14.76 $11.43 501
2016-03-03 $14.22 $14.22 $14.22 $14.22 $11.01 540
2016-03-02 $13.65 $13.65 $13.65 $13.65 $10.57 369
2016-03-01 $13.65 $13.65 $13.65 $13.65 $10.57 26
2016-02-29 $13.65 $13.65 $13.65 $13.65 $10.57 0
2016-02-26 $13.65 $13.65 $13.65 $13.65 $10.57 193
2016-02-25 $13.33 $13.40 $13.33 $13.40 $10.37 1,227
2016-02-24 $13.02 $13.02 $13.02 $13.02 $10.08 191
2016-02-23 $13.70 $13.70 $13.70 $13.70 $10.61 1
2016-02-22 $13.70 $13.70 $13.70 $13.70 $10.61 0
2016-02-19 $13.70 $13.70 $13.70 $13.70 $10.61 2,230
2016-02-18 $13.70 $13.70 $13.70 $13.70 $10.61 54
2016-02-17 $13.70 $13.70 $13.70 $13.70 $10.61 812
2016-02-16 $13.25 $13.25 $13.25 $13.25 $10.26 0
2016-02-12 $13.25 $13.25 $13.25 $13.25 $10.26 35,000
2016-02-11 $12.73 $12.73 $12.57 $12.57 $9.73 2,002
2016-02-10 $13.05 $13.05 $13.05 $13.05 $10.10 2,475
2016-02-09 $13.79 $13.79 $13.79 $13.79 $10.68 0
2016-02-08 $13.79 $13.79 $13.79 $13.79 $10.68 93
2016-02-05 $13.79 $13.79 $13.79 $13.79 $10.68 1,555
2016-02-04 $13.30 $13.30 $13.30 $13.30 $10.30 1,506
2016-02-03 $13.18 $13.18 $13.18 $13.18 $10.20 5,000
2016-02-02 $13.18 $13.18 $12.80 $12.80 $9.91 1,855
2016-02-01 $13.27 $13.27 $13.27 $13.27 $10.27 9,388
2016-01-29 $12.81 $12.81 $12.81 $12.81 $9.92 0
2016-01-28 $12.81 $12.81 $12.81 $12.81 $9.92 1,930
2016-01-27 $12.81 $12.81 $12.81 $12.81 $9.92 31
2016-01-26 $12.81 $12.81 $12.81 $12.81 $9.92 2,033
2016-01-25 $13.05 $13.05 $13.05 $13.05 $10.10 0
2016-01-22 $12.80 $13.05 $12.80 $13.05 $10.10 234
2016-01-21 $12.10 $12.10 $12.10 $12.10 $9.37 9
2016-01-20 $12.03 $12.10 $12.03 $12.10 $9.37 1,999
2016-01-19 $12.77 $12.77 $12.77 $12.77 $9.89 100
2016-01-15 $12.81 $12.81 $12.81 $12.81 $9.92 0
2016-01-14 $12.81 $12.81 $12.81 $12.81 $9.92 0
2016-01-13 $12.81 $12.81 $12.81 $12.81 $9.92 15,171
2016-01-12 $12.97 $13.03 $12.97 $12.97 $10.04 1,692
2016-01-11 $13.09 $13.14 $13.09 $13.14 $10.17 1,633
2016-01-08 $13.23 $13.23 $13.23 $13.23 $10.24 362
2016-01-07 $13.32 $13.32 $13.32 $13.32 $10.31 12,170
2016-01-06 $13.32 $13.32 $13.32 $13.32 $10.31 0
2016-01-05 $13.32 $13.32 $13.32 $13.32 $10.31 0
2016-01-04 $13.32 $13.32 $13.32 $13.32 $10.31 229
2015-12-31 $13.69 $13.69 $13.69 $13.69 $10.60 100
2015-12-30 $14.20 $14.20 $14.20 $14.20 $10.99 0
2015-12-29 $14.20 $14.20 $14.20 $14.20 $10.99 14,177
2015-12-28 $13.80 $13.80 $13.80 $13.80 $10.68 1,115
2015-12-24 $14.14 $14.14 $14.14 $14.14 $10.95 458
2015-12-23 $14.18 $14.21 $14.17 $14.21 $11.00 2,280
2015-12-22 $13.65 $13.65 $13.65 $13.65 $10.57 14,902
2015-12-21 $13.59 $13.59 $13.59 $13.59 $10.52 301
2015-12-18 $13.66 $13.66 $13.59 $13.59 $10.52 2,405
2015-12-17 $13.66 $13.66 $13.66 $13.66 $10.57 4,500
2015-12-16 $13.66 $13.66 $13.66 $13.66 $10.57 843
2015-12-15 $13.66 $13.66 $13.66 $13.66 $10.57 1,116
2015-12-14 $13.82 $13.82 $13.66 $13.66 $10.57 679
2015-12-11 $14.54 $14.54 $14.54 $14.54 $11.26 1,530
2015-12-10 $14.77 $14.77 $14.77 $14.77 $11.43 1,345
2015-12-09 $14.77 $14.77 $14.77 $14.77 $11.43 0
2015-12-08 $14.77 $14.77 $14.77 $14.77 $11.43 404
2015-12-07 $15.05 $15.05 $14.77 $14.77 $11.43 467
2015-12-04 $15.40 $15.40 $15.40 $15.40 $11.92 720
2015-12-03 $15.40 $15.40 $15.40 $15.40 $11.92 1,126
2015-12-02 $15.40 $15.40 $15.40 $15.40 $11.92 25
2015-12-01 $15.45 $15.45 $15.40 $15.40 $11.92 9,598
2015-11-30 $15.42 $15.42 $15.42 $15.42 $11.94 143
2015-11-27 $15.42 $15.42 $15.42 $15.42 $11.94 0
2015-11-25 $15.60 $15.60 $15.42 $15.42 $11.94 13,983
2015-11-24 $15.71 $15.71 $15.71 $15.71 $12.16 25
2015-11-23 $15.71 $15.71 $15.71 $15.71 $12.16 0
2015-11-20 $15.71 $15.71 $15.71 $15.71 $12.16 350
2015-11-19 $15.71 $15.71 $15.71 $15.71 $12.16 5,000
2015-11-18 $15.71 $15.71 $15.71 $15.71 $12.16 45
2015-11-17 $15.71 $15.71 $15.71 $15.71 $12.16 165
2015-11-16 $15.08 $15.08 $15.08 $15.08 $11.68 0
2015-11-13 $15.08 $15.08 $15.08 $15.08 $11.68 0
2015-11-12 $15.08 $15.08 $15.08 $15.08 $11.68 0
2015-11-11 $15.08 $15.08 $15.08 $15.08 $11.68 0
2015-11-10 $15.08 $15.08 $15.08 $15.08 $11.68 0
2015-11-09 $15.08 $15.08 $15.08 $15.08 $11.68 1,120
2015-11-06 $14.93 $14.93 $14.85 $14.85 $11.50 1,960
2015-11-05 $15.13 $15.13 $15.13 $15.13 $11.71 0
2015-11-04 $15.13 $15.13 $15.13 $15.13 $11.71 0
2015-11-03 $15.13 $15.13 $15.13 $15.13 $11.71 523
2015-11-02 $15.14 $15.14 $15.14 $15.14 $11.72 0
2015-10-30 $15.14 $15.14 $15.14 $15.14 $11.72 0
2015-10-29 $15.14 $15.14 $15.14 $15.14 $11.72 0
2015-10-28 $15.14 $15.14 $15.14 $15.14 $11.72 0
2015-10-27 $15.14 $15.14 $15.14 $15.14 $11.72 0
2015-10-26 $15.14 $15.14 $15.14 $15.14 $11.72 0
2015-10-23 $15.14 $15.14 $15.14 $15.14 $11.72 708
2015-10-22 $15.43 $15.43 $15.43 $15.43 $11.95 0
2015-10-21 $15.43 $15.43 $15.43 $15.43 $11.95 618
2015-10-20 $15.85 $15.85 $15.68 $15.68 $12.14 0
2015-10-19 $15.85 $15.85 $15.68 $15.68 $12.14 0
2015-10-16 $15.85 $15.85 $15.68 $15.68 $12.14 0
2015-10-15 $15.85 $15.85 $15.68 $15.68 $12.14 0
2015-10-14 $15.85 $15.85 $15.68 $15.68 $12.14 444
2015-10-13 $15.25 $15.25 $15.25 $15.25 $11.81 0
2015-10-12 $15.25 $15.25 $15.25 $15.25 $11.81 0
2015-10-09 $15.25 $15.25 $15.25 $15.25 $11.81 0
2015-10-08 $15.25 $15.25 $15.25 $15.25 $11.81 0
2015-10-07 $15.25 $15.25 $15.25 $15.25 $11.81 1,074
2015-10-06 $15.29 $15.29 $15.29 $15.29 $11.84 0
2015-10-05 $15.29 $15.29 $15.29 $15.29 $11.84 0
2015-10-02 $15.29 $15.29 $15.29 $15.29 $11.84 0
2015-10-01 $15.29 $15.29 $15.29 $15.29 $11.84 265
2015-09-30 $14.93 $14.93 $14.93 $14.93 $11.56 280
2015-09-29 $14.73 $14.73 $14.73 $14.73 $11.40 0
2015-09-28 $14.73 $14.73 $14.73 $14.73 $11.40 0
2015-09-25 $14.73 $14.73 $14.73 $14.73 $11.40 0
2015-09-24 $14.73 $14.73 $14.73 $14.73 $11.40 5,850
2015-09-23 $16.39 $16.39 $16.39 $16.39 $12.69 0
2015-09-22 $16.39 $16.39 $16.39 $16.39 $12.69 0
2015-09-21 $16.39 $16.39 $16.39 $16.39 $12.69 50,735
2015-09-18 $16.54 $16.54 $16.54 $16.54 $12.80 0
2015-09-17 $16.54 $16.54 $16.54 $16.54 $12.80 177
2015-09-16 $16.79 $16.79 $16.79 $16.79 $13.00 0
2015-09-15 $16.79 $16.79 $16.79 $16.79 $13.00 143
2015-09-14 $16.88 $16.88 $16.88 $16.88 $13.06 0
2015-09-11 $16.88 $16.88 $16.88 $16.88 $13.06 0
2015-09-10 $16.88 $16.88 $16.88 $16.88 $13.06 0
2015-09-09 $16.88 $16.88 $16.88 $16.88 $13.06 0
2015-09-08 $16.88 $16.88 $16.88 $16.88 $13.06 0
2015-09-04 $16.88 $16.88 $16.88 $16.88 $13.06 0
2015-09-03 $16.88 $16.88 $16.88 $16.88 $13.06 0
2015-09-02 $16.88 $16.88 $16.88 $16.88 $13.06 318
2015-09-01 $16.83 $16.83 $16.83 $16.83 $13.03 61,314
2015-08-31 $17.12 $17.12 $17.12 $17.12 $13.25 0
2015-08-28 $17.12 $17.12 $17.12 $17.12 $13.25 0
2015-08-27 $17.12 $17.12 $17.12 $17.12 $13.25 435
2015-08-26 $16.25 $16.25 $16.25 $16.25 $12.58 231
2015-08-25 $17.49 $17.49 $17.09 $17.34 $13.42 101,426
2015-08-24 $16.07 $16.45 $16.07 $16.45 $12.73 1,058
2015-08-21 $16.85 $16.85 $16.85 $16.85 $13.04 144
2015-08-20 $17.62 $17.62 $17.47 $17.47 $13.52 240
2015-08-19 $18.08 $18.08 $17.56 $17.56 $13.59 605
2015-08-18 $18.56 $18.56 $18.56 $18.56 $14.37 0
2015-08-17 $18.56 $18.56 $18.56 $18.56 $14.37 0
2015-08-14 $18.56 $18.56 $18.56 $18.56 $14.37 0

Smiths Group plc (SMGKF) News Headlines

Recent Smiths Group plc (SMGKF) News
Similar Companies to Smiths Group plc (SMGKF) 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.