ST Microelectronics (STMEF) Exchange: PINK

  1. Overview
  2. ST Microelectronics (STMEF)

Data as of May 6, 2024

$41.84 ($-1.53) -3.52%

ST Microelectronics - Daily Information
Click for more stock information on ST Microelectronics.
Daily Information Data
Date May 6, 2024
Open $41.98
Previous Close $41.84
High $44.40
Low $41.18
Adjusted Open $41.98
Previous Adjusted Close $41.84
Adjusted High $44.40
Adjusted Low $41.18

About ST Microelectronics (STMEF)

No Description Available

Invest in ST Microelectronics (STMEF)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for ST Microelectronics (STMEF)

Date Open High Low Close Adj.Close Volume
2024-03-22 $41.98 $44.40 $41.18 $41.84 $41.84 1,762
2024-03-21 $42.73 $43.83 $42.73 $43.37 $43.37 62,440
2024-03-20 $42.72 $44.08 $42.72 $44.08 $44.08 44,023
2024-03-19 $43.00 $43.00 $43.00 $43.00 $43.00 13,452
2024-03-18 $45.61 $45.61 $45.61 $45.61 $45.61 26,160
2024-03-15 $45.61 $45.65 $44.67 $44.67 $44.62 1,930
2024-03-14 $48.41 $48.41 $46.41 $47.91 $47.85 591
2024-03-13 $48.33 $48.33 $48.33 $48.33 $48.26 2,758
2024-03-12 $48.96 $48.96 $47.87 $48.33 $48.26 2,758
2024-03-11 $47.21 $47.72 $47.21 $47.31 $47.31 5,599
2024-03-08 $48.60 $48.60 $47.50 $47.50 $47.50 2,239
2024-03-07 $47.87 $48.57 $47.87 $48.30 $48.30 1,786
2024-03-06 $46.16 $46.95 $46.16 $46.95 $46.95 1,383
2024-03-05 $45.84 $45.84 $45.75 $45.75 $45.75 762
2024-03-04 $46.82 $46.88 $46.60 $46.88 $46.88 2,968
2024-03-01 $46.27 $46.27 $46.19 $46.19 $46.19 3,024
2024-02-29 $45.46 $45.60 $45.00 $45.53 $45.53 3,577
2024-02-28 $45.15 $45.43 $45.05 $45.43 $45.43 82,753
2024-02-27 $45.41 $45.41 $45.41 $45.41 $45.41 742
2024-02-26 $44.61 $45.27 $44.43 $44.43 $44.43 1,929
2024-02-23 $45.83 $45.83 $44.74 $45.44 $45.44 1,620
2024-02-22 $45.99 $46.06 $45.41 $46.06 $46.06 2,380
2024-02-21 $44.10 $44.49 $44.00 $44.00 $44.00 2,280
2024-02-20 $45.26 $45.26 $44.03 $44.81 $44.81 139,573
2024-02-16 $45.53 $45.71 $45.40 $45.45 $45.45 52,635
2024-02-15 $45.37 $45.89 $45.10 $45.40 $45.40 2,137
2024-02-14 $45.19 $45.19 $44.40 $44.79 $44.79 14,564
2024-02-13 $44.98 $45.05 $44.24 $45.02 $45.02 212,446
2024-02-12 $46.68 $46.86 $45.75 $46.01 $46.01 162,366
2024-02-09 $45.70 $45.85 $45.44 $45.57 $45.57 2,423
2024-02-08 $44.57 $45.06 $44.48 $45.01 $45.01 2,344
2024-02-07 $43.21 $43.82 $43.21 $43.22 $43.22 4,555
2024-02-06 $44.11 $44.41 $44.11 $44.41 $44.41 1,380
2024-02-05 $43.88 $44.55 $43.85 $44.55 $44.55 65,799
2024-02-02 $43.18 $43.18 $43.13 $43.13 $43.13 1,117
2024-02-01 $43.93 $44.39 $43.36 $43.36 $43.36 2,403
2024-01-31 $44.09 $44.62 $43.96 $44.02 $44.02 53,886
2024-01-30 $44.79 $45.11 $44.15 $44.15 $44.15 128,672
2024-01-29 $43.97 $44.85 $43.85 $43.86 $43.86 2,553
2024-01-26 $44.74 $44.74 $44.42 $44.42 $44.42 213,913
2024-01-25 $45.57 $46.05 $45.19 $45.19 $45.19 1,394
2024-01-24 $46.68 $46.68 $45.92 $45.92 $45.92 62,356
2024-01-23 $45.62 $46.24 $45.19 $46.24 $46.24 256,077
2024-01-22 $45.00 $45.67 $45.00 $45.67 $45.67 31,752
2024-01-19 $44.41 $44.41 $43.84 $43.84 $43.84 169,439
2024-01-18 $43.22 $44.52 $43.22 $44.10 $44.10 1,211
2024-01-17 $42.13 $42.64 $42.13 $42.64 $42.64 2,163
2024-01-16 $42.66 $43.71 $42.66 $42.84 $42.84 82,436
2024-01-12 $44.01 $44.01 $43.90 $43.90 $43.90 160,080
2024-01-11 $44.20 $44.54 $43.44 $43.44 $43.44 36,621
2024-01-10 $44.11 $44.60 $43.88 $43.88 $43.88 51,069
2024-01-09 $44.28 $44.95 $44.28 $44.95 $44.95 56,072
2024-01-08 $45.14 $45.63 $44.95 $45.63 $45.63 53,622
2024-01-05 $45.03 $45.39 $44.61 $44.61 $44.61 71,634
2024-01-04 $45.22 $45.28 $44.82 $45.28 $45.28 1,136
2024-01-03 $47.34 $47.34 $47.32 $47.32 $47.32 4,650
2024-01-02 $48.91 $49.12 $48.55 $49.11 $49.11 1,720
2023-12-29 $50.63 $50.63 $49.50 $49.50 $49.50 613
2023-12-28 $50.72 $50.87 $50.72 $50.87 $50.87 1,064
2023-12-27 $50.93 $50.93 $50.30 $50.30 $50.30 1,383
2023-12-26 $49.56 $51.31 $49.56 $51.31 $51.31 116,849
2023-12-22 $49.92 $50.98 $49.32 $50.98 $50.98 3,954
2023-12-21 $50.55 $51.01 $50.55 $51.01 $51.01 1,156
2023-12-20 $49.23 $49.23 $49.23 $49.23 $49.23 843
2023-12-19 $49.74 $51.05 $49.74 $51.05 $51.05 1,050
2023-12-18 $50.56 $50.56 $49.30 $49.30 $49.30 2,063
2023-12-15 $50.74 $51.20 $50.72 $50.72 $50.72 2,281
2023-12-14 $49.86 $50.09 $49.57 $49.67 $49.67 4,175
2023-12-13 $47.75 $48.21 $47.75 $48.21 $48.21 1,495
2023-12-12 $48.35 $48.35 $47.61 $47.61 $47.61 1,585
2023-12-11 $47.64 $48.05 $47.54 $47.54 $47.54 5,371
2023-12-08 $47.35 $48.15 $47.31 $47.75 $47.69 30,396
2023-12-07 $46.81 $47.39 $46.81 $46.94 $46.88 140,997
2023-12-06 $47.87 $48.15 $47.57 $47.84 $47.78 107,744
2023-12-05 $47.34 $47.97 $46.85 $46.85 $46.79 77,142
2023-12-04 $47.46 $47.47 $46.62 $46.65 $46.59 4,426
2023-12-01 $48.18 $48.56 $46.55 $48.56 $48.50 3,349
2023-11-30 $48.47 $48.47 $47.63 $48.33 $48.27 54,735
2023-11-29 $47.59 $47.59 $46.97 $46.97 $46.91 53,745
2023-11-28 $45.20 $45.20 $45.20 $45.20 $45.15 1,187
2023-11-27 $44.80 $46.27 $44.80 $46.27 $46.21 2,959
2023-11-24 $44.96 $46.04 $44.96 $44.96 $44.96 2,090
2023-11-22 $44.31 $44.31 $44.31 $44.31 $44.31 629
2023-11-21 $45.24 $46.24 $45.19 $46.24 $46.24 71,333
2023-11-20 $46.66 $46.66 $46.66 $46.66 $46.66 82,644
2023-11-17 $44.88 $46.38 $44.87 $45.69 $45.69 176,566
2023-11-16 $46.25 $46.26 $44.46 $44.49 $44.49 47,378
2023-11-15 $44.41 $45.64 $44.41 $44.99 $44.99 205,965
2023-11-14 $44.02 $44.02 $43.06 $43.06 $43.06 54,473
2023-11-13 $41.92 $41.92 $40.65 $40.77 $40.77 2,500
2023-11-10 $40.29 $41.81 $40.29 $41.81 $41.81 62,829
2023-11-09 $41.40 $41.42 $40.27 $41.42 $41.42 2,680
2023-11-08 $40.51 $41.59 $40.40 $40.40 $40.40 4,014
2023-11-07 $39.92 $41.09 $39.92 $40.59 $40.59 1,739
2023-11-06 $41.60 $41.60 $40.55 $40.55 $40.55 77,375
2023-11-03 $40.29 $41.50 $40.14 $41.50 $41.50 21,561
2023-11-02 $39.65 $40.58 $39.58 $39.58 $39.58 23,304
2023-11-01 $37.92 $38.86 $37.53 $37.73 $37.73 3,459
2023-10-31 $37.50 $38.50 $36.99 $38.50 $38.50 3,229
2023-10-30 $37.40 $38.90 $37.14 $37.14 $37.14 191,016
2023-10-27 $39.36 $40.32 $39.29 $39.29 $39.29 398,870
2023-10-26 $40.59 $41.31 $40.25 $40.25 $40.25 2,489
2023-10-25 $38.57 $39.69 $38.57 $38.59 $38.59 62,188
2023-10-24 $39.05 $40.31 $39.05 $39.12 $39.12 72,269
2023-10-23 $39.41 $40.20 $39.41 $39.99 $39.99 3,522
2023-10-20 $40.59 $40.59 $39.62 $40.32 $40.32 50,080
2023-10-19 $41.50 $41.50 $40.96 $40.96 $40.96 75,429
2023-10-18 $41.92 $42.37 $41.60 $42.35 $42.35 2,301
2023-10-17 $43.23 $43.23 $42.76 $42.76 $42.76 1,090
2023-10-16 $43.35 $43.76 $43.11 $43.11 $43.11 4,355
2023-10-13 $44.03 $44.03 $43.83 $43.83 $43.83 1,021
2023-10-12 $44.94 $45.05 $44.20 $44.20 $44.20 71,394
2023-10-11 $45.47 $45.47 $44.52 $44.52 $44.52 1,083
2023-10-10 $44.60 $44.84 $44.60 $44.84 $44.84 1,125
2023-10-09 $44.17 $44.17 $44.16 $44.16 $44.16 31,743
2023-10-06 $43.87 $44.96 $43.87 $44.32 $44.32 63,132
2023-10-05 $43.35 $43.65 $42.96 $42.96 $42.96 84,089
2023-10-04 $42.68 $43.51 $42.68 $42.92 $42.92 76,929
2023-10-03 $42.45 $42.61 $41.86 $41.89 $41.89 64,697
2023-10-02 $43.37 $43.37 $42.62 $42.62 $42.62 1,419
2023-09-29 $43.91 $43.91 $43.75 $43.75 $43.75 100,841
2023-09-28 $41.93 $43.09 $41.93 $42.45 $42.45 49,643
2023-09-27 $41.94 $42.28 $41.41 $41.41 $41.41 2,898
2023-09-26 $42.47 $42.47 $41.64 $42.34 $42.34 1,623
2023-09-25 $41.25 $43.05 $41.25 $42.93 $42.93 141,666
2023-09-22 $42.22 $43.18 $42.22 $42.22 $42.22 1,425
2023-09-21 $42.25 $43.34 $42.25 $42.47 $42.47 921
2023-09-20 $43.16 $44.24 $43.16 $43.17 $43.17 1,565
2023-09-19 $42.87 $43.83 $42.87 $43.83 $43.83 1,047
2023-09-18 $43.58 $43.86 $42.64 $43.83 $43.83 3,774
2023-09-15 $44.01 $45.09 $44.01 $44.99 $44.93 1,538
2023-09-14 $43.85 $43.85 $43.85 $43.85 $43.73 711
2023-09-13 $43.70 $44.58 $43.70 $44.58 $44.46 1,652
2023-09-12 $44.14 $44.14 $44.14 $44.14 $44.02 489
2023-09-11 $45.09 $45.09 $44.12 $44.98 $44.86 23,828
2023-09-08 $44.84 $44.84 $43.91 $44.83 $44.71 2,164
2023-09-07 $44.35 $44.35 $43.57 $43.57 $43.46 1,534
2023-09-06 $46.74 $46.74 $46.74 $46.74 $46.62 675
2023-09-05 $45.81 $45.85 $45.81 $45.85 $45.72 521
2023-09-01 $48.08 $48.08 $47.92 $47.92 $47.79 935
2023-08-31 $46.47 $46.47 $46.47 $46.47 $46.35 978
2023-08-30 $48.37 $48.37 $48.37 $48.37 $48.24 906
2023-08-29 $46.42 $48.45 $46.42 $46.68 $46.56 1,142
2023-08-28 $46.15 $47.52 $46.15 $46.15 $46.02 51,229
2023-08-25 $46.65 $46.65 $46.50 $46.64 $46.52 1,381
2023-08-24 $47.24 $47.24 $46.39 $46.99 $46.86 4,813
2023-08-23 $46.82 $47.52 $46.82 $47.52 $47.39 94,015
2023-08-22 $48.24 $48.24 $46.77 $46.77 $46.64 131,368
2023-08-21 $46.79 $46.79 $46.79 $46.79 $46.66 1,082
2023-08-18 $45.12 $46.23 $45.12 $46.23 $46.11 934
2023-08-17 $45.82 $46.93 $45.82 $46.87 $46.75 1,510
2023-08-16 $47.77 $47.77 $47.77 $47.77 $47.64 520
2023-08-15 $48.11 $48.11 $46.39 $46.39 $46.27 87,947
2023-08-14 $47.64 $48.38 $46.69 $48.38 $48.25 954
2023-08-11 $48.57 $48.57 $46.68 $46.68 $46.55 714
2023-08-10 $50.04 $50.04 $48.28 $49.92 $49.78 1,013
2023-08-09 $49.43 $49.43 $49.43 $49.43 $49.29 675
2023-08-08 $49.12 $49.12 $49.12 $49.12 $48.99 649
2023-08-07 $50.51 $50.51 $50.51 $50.51 $50.37 468
2023-08-04 $50.53 $50.54 $49.31 $50.54 $50.40 2,042
2023-08-03 $51.26 $51.26 $50.60 $50.60 $50.46 874
2023-08-02 $52.53 $52.53 $52.53 $52.53 $52.39 426
2023-08-01 $53.84 $53.84 $53.84 $53.84 $53.69 1,228
2023-07-31 $54.46 $54.46 $54.46 $54.46 $54.31 850
2023-07-28 $54.06 $54.06 $52.98 $53.99 $53.85 33,985
2023-07-27 $56.19 $56.22 $55.09 $56.22 $56.07 22,504
2023-07-26 $52.04 $52.04 $51.27 $51.27 $51.13 1,736
2023-07-25 $50.60 $52.64 $50.17 $50.76 $50.62 1,456
2023-07-24 $51.44 $51.44 $51.44 $51.44 $51.30 858
2023-07-21 $50.49 $51.65 $50.49 $50.49 $50.35 1,183
2023-07-20 $52.18 $52.18 $51.08 $51.08 $50.94 1,378
2023-07-19 $52.23 $53.32 $51.85 $53.32 $53.18 1,759
2023-07-18 $53.17 $53.17 $52.60 $52.60 $52.46 957
2023-07-17 $53.06 $53.06 $53.06 $53.06 $52.92 945
2023-07-14 $53.83 $54.20 $52.72 $54.20 $54.05 1,097
2023-07-13 $53.12 $53.12 $52.68 $52.68 $52.54 776
2023-07-12 $51.88 $51.88 $51.88 $51.88 $51.74 756
2023-07-11 $48.95 $49.34 $48.95 $49.34 $49.21 14,068
2023-07-10 $48.53 $48.53 $47.57 $47.57 $47.44 201,380
2023-07-07 $47.45 $47.89 $47.45 $47.89 $47.89 862
2023-07-06 $46.66 $47.15 $46.66 $47.14 $47.14 2,125
2023-07-05 $50.01 $50.01 $49.18 $49.54 $49.54 753
2023-07-03 $50.50 $50.50 $49.45 $50.50 $50.50 1,884
2023-06-30 $49.99 $50.21 $48.97 $48.97 $48.97 40,718
2023-06-29 $49.10 $49.10 $48.35 $49.10 $49.10 56,630
2023-06-28 $48.64 $48.64 $48.64 $48.64 $48.64 90,606
2023-06-27 $47.73 $47.73 $47.73 $47.73 $47.73 901
2023-06-26 $46.59 $47.76 $46.20 $46.20 $46.20 2,430
2023-06-23 $46.38 $46.84 $46.38 $46.84 $46.78 2,018
2023-06-22 $48.12 $48.32 $47.58 $48.32 $48.20 700
2023-06-21 $48.43 $48.43 $48.11 $48.13 $48.00 980
2023-06-20 $50.06 $50.06 $48.22 $49.07 $48.94 71,628
2023-06-16 $49.97 $49.97 $49.68 $49.84 $49.71 170,475
2023-06-15 $49.62 $49.92 $49.62 $49.90 $49.77 83,417
2023-06-14 $49.58 $49.58 $49.58 $49.58 $49.45 11,737
2023-06-13 $48.96 $49.58 $48.96 $49.58 $49.45 1,323
2023-06-12 $48.98 $49.06 $48.57 $49.06 $48.94 5,021
2023-06-09 $48.89 $48.89 $47.08 $47.71 $47.59 71,514
2023-06-08 $46.65 $47.05 $46.65 $47.05 $47.05 4,077
2023-06-07 $46.28 $46.28 $46.13 $46.19 $46.19 133,660
2023-06-06 $44.45 $44.54 $43.98 $43.98 $43.98 1,094
2023-06-05 $44.83 $44.83 $44.34 $44.34 $44.34 24,540
2023-06-02 $45.53 $45.53 $45.02 $45.29 $45.29 102,551
2023-06-01 $44.25 $45.19 $44.25 $45.19 $45.19 11,938
2023-05-31 $43.86 $44.01 $43.35 $43.45 $43.45 225,778
2023-05-30 $44.65 $44.65 $43.44 $43.46 $43.46 82,238
2023-05-26 $43.60 $43.87 $43.57 $43.57 $43.57 1,131
2023-05-25 $42.06 $42.41 $42.06 $42.39 $42.39 887
2023-05-24 $42.94 $42.94 $42.00 $42.53 $42.53 131,251
2023-05-23 $45.05 $45.05 $44.35 $44.97 $44.97 33,878
2023-05-22 $45.29 $45.29 $45.29 $45.29 $45.29 575
2023-05-19 $45.25 $45.29 $44.74 $45.29 $45.29 93,687
2023-05-18 $43.14 $44.17 $43.14 $43.32 $43.32 1,855
2023-05-17 $42.81 $43.28 $42.81 $43.28 $43.28 811
2023-05-16 $42.88 $43.04 $42.88 $43.04 $43.04 1,158
2023-05-15 $42.31 $42.41 $41.97 $41.97 $41.97 924
2023-05-12 $42.09 $42.50 $41.98 $41.98 $41.98 1,674
2023-05-11 $41.80 $41.93 $41.76 $41.93 $41.93 1,096
2023-05-10 $42.79 $43.31 $42.55 $43.30 $43.30 4,612
2023-05-09 $41.85 $42.38 $41.85 $41.99 $41.99 1,527
2023-05-08 $42.54 $42.95 $42.27 $42.27 $42.27 2,091
2023-05-05 $41.99 $42.77 $41.99 $42.15 $42.15 1,668
2023-05-04 $41.58 $41.77 $41.03 $41.77 $41.77 37,292
2023-05-03 $42.40 $43.21 $42.07 $43.21 $43.21 31,228
2023-05-02 $42.57 $42.74 $42.57 $42.74 $42.74 7,302
2023-05-01 $43.30 $43.40 $42.85 $43.16 $43.16 7,775
2023-04-28 $42.08 $42.13 $42.08 $42.13 $42.13 141,324
2023-04-27 $41.84 $42.30 $41.84 $41.90 $41.90 131,203
2023-04-26 $46.15 $46.95 $46.15 $46.22 $46.22 58,490
2023-04-25 $45.64 $45.64 $45.64 $45.64 $45.64 2,045
2023-04-24 $47.32 $47.32 $46.47 $47.19 $47.19 3,787
2023-04-21 $47.09 $47.86 $47.08 $47.86 $47.86 1,695
2023-04-20 $46.93 $46.99 $46.93 $46.99 $46.99 1,284
2023-04-19 $50.10 $50.10 $49.05 $49.05 $49.05 21,580
2023-04-18 $50.08 $50.08 $50.08 $50.08 $50.08 463
2023-04-17 $49.77 $49.77 $49.30 $49.61 $49.61 1,186
2023-04-14 $50.54 $50.91 $50.19 $50.91 $50.91 40,839
2023-04-13 $50.92 $51.73 $50.92 $51.73 $51.73 1,188
2023-04-12 $50.70 $50.70 $50.59 $50.59 $50.59 1,441
2023-04-11 $51.33 $51.33 $50.18 $50.18 $50.18 764
2023-04-10 $48.85 $51.25 $48.85 $51.25 $51.25 1,208
2023-04-06 $49.61 $50.85 $49.61 $50.85 $50.85 522
2023-04-05 $50.44 $50.44 $49.52 $49.52 $49.52 40,980
2023-04-04 $52.46 $52.46 $52.21 $52.38 $52.38 56,067
2023-04-03 $52.65 $53.04 $52.34 $53.04 $53.04 1,761
2023-03-31 $52.96 $53.42 $52.83 $53.42 $53.42 867
2023-03-30 $52.83 $52.83 $52.83 $52.83 $52.83 780
2023-03-29 $50.77 $51.15 $50.77 $51.15 $51.15 54,154
2023-03-28 $47.91 $48.74 $47.91 $48.74 $48.74 62,938
2023-03-27 $50.26 $50.26 $49.23 $50.00 $50.00 1,324
2023-03-24 $50.83 $50.83 $49.48 $49.48 $49.48 8,950
2023-03-23 $50.34 $51.29 $50.34 $51.29 $51.29 5,986
2023-03-22 $49.95 $51.11 $49.95 $51.11 $51.11 901
2023-03-21 $49.64 $49.75 $48.89 $48.89 $48.89 81,214
2023-03-20 $48.04 $48.04 $48.04 $48.04 $48.04 529
2023-03-17 $48.43 $48.54 $48.04 $48.04 $48.04 71,075
2023-03-16 $47.23 $47.70 $47.23 $47.70 $47.64 927
2023-03-15 $46.75 $46.75 $46.00 $46.54 $46.48 54,172
2023-03-14 $49.18 $49.30 $48.70 $48.70 $48.70 2,916
2023-03-13 $46.53 $48.04 $46.53 $47.43 $47.43 1,376
2023-03-10 $48.73 $49.55 $48.55 $48.55 $48.55 70,879
2023-03-09 $50.14 $50.14 $48.90 $49.20 $49.20 2,197
2023-03-08 $48.32 $48.74 $48.32 $48.51 $48.51 79,981
2023-03-07 $47.54 $47.88 $47.54 $47.88 $47.88 70,815
2023-03-06 $48.46 $48.73 $47.74 $48.73 $48.73 1,339
2023-03-03 $48.12 $48.55 $48.12 $48.55 $48.55 1,551
2023-03-02 $45.81 $47.71 $45.81 $47.71 $47.71 4,761
2023-03-01 $48.67 $49.05 $48.19 $48.20 $48.20 3,407
2023-02-28 $48.04 $48.04 $47.82 $47.82 $47.82 601
2023-02-27 $48.17 $48.77 $48.17 $48.74 $48.74 1,004
2023-02-24 $46.76 $47.42 $46.76 $47.42 $47.42 1,631
2023-02-23 $47.53 $49.20 $47.53 $49.20 $49.20 1,437
2023-02-22 $47.56 $47.74 $47.18 $47.74 $47.74 1,061
2023-02-21 $47.97 $48.47 $47.97 $48.38 $48.38 805
2023-02-17 $49.30 $49.52 $48.44 $49.52 $49.52 5,200
2023-02-16 $49.74 $50.28 $49.27 $50.23 $50.23 4,081
2023-02-15 $48.96 $49.87 $48.92 $48.92 $48.92 1,483
2023-02-14 $49.09 $49.51 $48.72 $49.51 $49.51 2,001
2023-02-13 $48.46 $48.46 $48.46 $48.46 $48.46 544
2023-02-10 $48.30 $49.18 $48.30 $48.46 $48.46 2,384
2023-02-09 $49.61 $50.31 $49.61 $49.93 $49.93 162,352
2023-02-08 $49.10 $49.10 $49.10 $49.10 $49.10 51,039
2023-02-07 $48.44 $49.19 $48.01 $49.19 $49.19 161,901
2023-02-06 $48.75 $48.75 $47.41 $47.41 $47.41 92,428
2023-02-03 $49.55 $50.17 $49.55 $49.88 $49.88 123,487
2023-02-02 $50.45 $50.45 $49.67 $49.67 $49.67 237,372
2023-02-01 $47.41 $49.40 $47.41 $49.40 $49.40 3,000
2023-01-31 $46.45 $46.45 $46.45 $46.45 $46.45 42,014
2023-01-30 $47.78 $47.78 $47.11 $47.78 $47.78 6,909
2023-01-27 $47.44 $47.81 $47.05 $47.05 $47.05 142,579
2023-01-26 $45.74 $46.13 $45.63 $45.73 $45.73 3,740
2023-01-25 $42.58 $43.41 $42.12 $42.59 $42.59 2,452
2023-01-24 $42.53 $42.53 $41.97 $41.97 $41.97 1,502
2023-01-23 $42.45 $42.90 $42.14 $42.14 $42.14 7,361
2023-01-20 $41.20 $41.88 $41.20 $41.38 $41.38 313,246
2023-01-19 $41.64 $41.69 $40.95 $40.95 $40.95 3,853
2023-01-18 $42.90 $43.16 $42.28 $42.28 $42.28 173,792
2023-01-17 $42.29 $42.29 $41.41 $42.23 $42.23 7,941
2023-01-13 $40.73 $41.39 $40.53 $41.38 $41.38 73,859
2023-01-12 $40.26 $40.31 $40.18 $40.31 $40.31 1,939
2023-01-11 $39.81 $39.81 $39.81 $39.81 $39.81 300
2023-01-10 $39.92 $39.92 $39.92 $39.92 $39.92 989
2023-01-09 $39.55 $39.86 $39.55 $39.74 $39.74 156,250
2023-01-06 $37.28 $38.29 $37.28 $38.29 $38.29 2,493
2023-01-05 $36.36 $36.83 $36.06 $36.81 $36.81 72,282
2023-01-04 $36.87 $36.87 $36.12 $36.46 $36.46 81,648
2023-01-03 $36.03 $36.03 $35.05 $35.05 $35.05 115,520
2022-12-30 $35.75 $35.75 $34.72 $35.60 $35.60 1,941
2022-12-29 $35.78 $35.78 $35.21 $35.45 $35.45 3,615
2022-12-28 $35.05 $35.29 $34.50 $35.22 $35.22 5,588
2022-12-27 $34.81 $36.01 $34.69 $34.69 $34.69 5,981
2022-12-23 $35.11 $36.30 $35.10 $35.10 $35.10 3,547
2022-12-22 $35.86 $37.02 $35.84 $36.63 $36.63 2,590
2022-12-21 $36.19 $37.46 $36.19 $36.52 $36.52 3,834
2022-12-20 $36.06 $37.28 $35.91 $35.91 $35.91 4,393
2022-12-19 $36.76 $37.14 $36.27 $37.09 $37.09 14,231
2022-12-16 $36.82 $37.51 $36.62 $36.62 $36.62 7,218
2022-12-15 $38.00 $38.28 $37.17 $37.17 $37.17 96,286
2022-12-14 $39.45 $40.04 $38.88 $38.93 $38.93 103,168
2022-12-13 $40.44 $40.79 $39.58 $39.66 $39.66 2,847
2022-12-12 $38.21 $38.67 $38.13 $38.14 $38.14 8,375
2022-12-09 $38.08 $39.25 $38.08 $38.86 $38.80 5,777
2022-12-08 $37.99 $38.11 $37.52 $38.11 $37.99 4,445
2022-12-07 $37.03 $37.03 $36.95 $36.95 $36.84 3,411
2022-12-06 $38.02 $38.80 $37.41 $37.41 $37.41 352,823
2022-12-05 $38.10 $39.00 $38.02 $38.02 $38.02 15,826
2022-12-02 $37.70 $38.90 $37.70 $37.78 $37.78 5,218
2022-12-01 $38.81 $39.84 $38.37 $38.37 $38.37 6,820
2022-11-30 $37.28 $38.30 $37.28 $38.29 $38.29 1,831
2022-11-29 $36.94 $37.43 $36.52 $36.52 $36.52 64,186
2022-11-28 $37.81 $38.32 $37.13 $37.82 $37.82 4,908
2022-11-25 $38.76 $38.76 $38.76 $38.76 $38.76 4,403
2022-11-23 $37.97 $38.84 $37.97 $38.39 $38.39 5,323
2022-11-22 $37.46 $37.72 $37.46 $37.72 $37.72 2,151
2022-11-21 $38.24 $38.24 $37.47 $37.47 $37.47 7,211
2022-11-18 $38.65 $38.65 $37.73 $37.73 $37.73 3,819
2022-11-17 $36.43 $38.22 $36.43 $37.21 $37.21 5,021
2022-11-16 $37.61 $38.33 $37.30 $37.30 $37.30 3,161
2022-11-15 $38.98 $38.98 $37.96 $37.97 $37.97 51,388
2022-11-14 $38.37 $38.72 $37.86 $37.88 $37.88 89,867
2022-11-11 $36.22 $37.59 $35.64 $36.46 $36.46 87,919
2022-11-10 $34.64 $36.06 $34.64 $35.97 $35.97 1,442
2022-11-09 $33.05 $33.90 $32.77 $32.77 $32.77 234,444
2022-11-08 $32.99 $33.14 $32.63 $33.14 $33.14 115,698
2022-11-07 $31.49 $32.52 $31.48 $31.68 $31.68 228,439
2022-11-04 $31.45 $32.12 $31.19 $31.22 $31.22 115,555
2022-11-03 $29.54 $30.56 $29.42 $29.62 $29.62 11,456
2022-11-02 $30.92 $31.71 $30.78 $30.78 $30.78 260,943
2022-11-01 $31.78 $32.58 $30.99 $30.99 $30.99 3,343
2022-10-31 $31.47 $32.26 $30.72 $30.72 $30.72 82,836
2022-10-28 $30.97 $32.28 $30.97 $31.84 $31.84 265,808
2022-10-27 $31.99 $33.52 $31.69 $31.69 $31.69 6,224
2022-10-26 $33.92 $34.55 $33.92 $34.55 $34.55 2,729
2022-10-25 $33.77 $34.78 $33.77 $34.36 $34.36 3,035
2022-10-24 $33.16 $34.23 $33.02 $33.39 $33.39 11,457
2022-10-21 $31.82 $32.83 $31.82 $32.09 $32.09 185,860
2022-10-20 $31.70 $33.31 $31.70 $32.06 $32.06 43,384
2022-10-19 $31.30 $32.25 $31.30 $31.59 $31.59 251,894
2022-10-18 $33.72 $33.72 $31.87 $31.87 $31.87 143,099
2022-10-17 $31.64 $32.62 $31.57 $31.57 $31.57 75,141
2022-10-14 $31.78 $32.45 $30.81 $31.64 $31.64 300,207
2022-10-13 $29.00 $31.46 $29.00 $31.34 $31.34 6,646
2022-10-12 $30.65 $31.54 $30.50 $30.56 $30.56 4,615
2022-10-11 $31.18 $31.74 $30.40 $31.00 $31.00 105,821
2022-10-10 $32.12 $32.92 $31.85 $32.92 $32.92 5,452
2022-10-07 $33.04 $33.79 $32.55 $32.55 $32.55 6,308
2022-10-06 $34.36 $35.49 $34.36 $34.45 $34.45 118,771
2022-10-05 $33.86 $34.71 $33.86 $34.55 $34.55 5,728
2022-10-04 $33.32 $34.62 $33.32 $33.47 $33.47 2,675
2022-10-03 $31.12 $32.63 $31.12 $32.28 $32.28 8,715
2022-09-30 $31.36 $31.87 $30.54 $30.87 $30.87 80,777
2022-09-29 $32.29 $32.29 $30.27 $30.62 $30.62 139,447
2022-09-28 $31.91 $32.61 $31.61 $32.61 $32.61 205,431
2022-09-27 $33.53 $33.53 $32.72 $32.72 $32.72 85,465
2022-09-26 $32.71 $33.50 $32.38 $32.55 $32.55 8,394
2022-09-23 $33.92 $33.92 $32.33 $32.33 $32.33 4,220
2022-09-22 $35.77 $35.77 $33.86 $33.86 $33.86 91,833
2022-09-21 $35.19 $36.15 $35.19 $35.66 $35.66 93,481
2022-09-20 $34.84 $36.30 $34.84 $35.03 $35.03 1,871
2022-09-19 $35.43 $36.31 $35.06 $35.29 $35.29 184,809
2022-09-16 $35.03 $35.87 $34.81 $34.96 $34.90 3,502
2022-09-15 $35.87 $36.44 $35.32 $35.32 $35.20 53,297
2022-09-14 $35.28 $35.50 $35.27 $35.50 $35.38 63,080
2022-09-13 $35.73 $35.73 $35.28 $35.28 $35.16 975
2022-09-12 $37.19 $38.15 $36.66 $36.66 $36.53 6,336
2022-09-09 $36.97 $38.00 $36.56 $37.69 $37.56 3,743
2022-09-08 $35.20 $35.84 $35.11 $35.31 $35.19 2,284
2022-09-07 $34.59 $35.13 $34.50 $35.13 $35.01 121,140
2022-09-06 $34.22 $35.15 $34.14 $34.14 $34.02 127,370
2022-09-02 $34.71 $35.63 $34.48 $35.61 $35.49 110,102
2022-09-01 $34.21 $34.80 $33.74 $34.20 $34.09 4,323
2022-08-31 $35.11 $35.21 $34.36 $34.36 $34.25 124,036
2022-08-30 $35.56 $35.73 $34.62 $34.62 $34.51 213,429
2022-08-29 $35.74 $35.74 $34.53 $35.36 $35.24 3,019
2022-08-26 $37.12 $37.12 $35.36 $35.36 $35.24 3,019
2022-08-25 $36.30 $36.74 $35.45 $36.74 $36.62 1,218
2022-08-24 $35.19 $36.09 $35.19 $35.26 $35.14 1,594
2022-08-23 $35.02 $35.02 $35.02 $35.02 $34.90 573
2022-08-22 $35.97 $35.97 $34.92 $34.94 $34.82 7,901
2022-08-19 $37.43 $37.43 $36.34 $36.34 $36.22 7,318
2022-08-18 $37.35 $37.35 $36.99 $36.99 $36.86 30,836
2022-08-17 $36.95 $37.76 $36.07 $36.07 $35.95 1,130
2022-08-16 $37.73 $38.73 $37.70 $38.73 $38.60 51,261
2022-08-15 $36.95 $38.90 $36.95 $37.34 $37.21 5,086
2022-08-12 $38.48 $38.48 $37.56 $38.48 $38.35 2,761
2022-08-11 $38.66 $38.76 $37.71 $37.77 $37.64 169,449
2022-08-10 $38.01 $38.01 $37.44 $37.44 $37.31 777
2022-08-09 $36.85 $36.85 $35.54 $35.54 $35.42 649
2022-08-08 $37.52 $38.84 $37.52 $38.64 $38.51 8,907
2022-08-05 $39.20 $39.20 $37.63 $37.94 $37.94 64,341
2022-08-04 $39.25 $40.04 $39.10 $40.03 $40.03 2,195
2022-08-03 $38.07 $39.00 $38.07 $38.35 $38.35 3,077
2022-08-02 $38.07 $38.89 $37.83 $38.89 $38.89 41,010
2022-08-01 $37.69 $38.80 $37.69 $37.79 $37.79 12,086
2022-07-29 $38.04 $38.22 $37.23 $37.39 $37.39 7,503
2022-07-28 $36.66 $37.67 $36.07 $36.91 $36.91 6,695
2022-07-27 $34.67 $35.20 $34.67 $35.20 $35.20 3,144
2022-07-26 $33.69 $35.17 $33.69 $33.76 $33.76 51,950
2022-07-25 $34.44 $35.61 $34.39 $35.33 $35.33 9,601
2022-07-22 $34.73 $35.33 $34.23 $34.23 $34.23 5,131
2022-07-21 $34.03 $35.66 $34.03 $34.04 $34.04 174,252
2022-07-20 $33.88 $33.88 $33.86 $33.86 $33.86 4,647
2022-07-19 $32.57 $33.27 $32.57 $33.27 $33.27 6,174
2022-07-18 $32.56 $33.48 $32.56 $33.33 $33.33 14,045
2022-07-15 $32.28 $33.03 $32.00 $32.21 $32.21 17,858
2022-07-14 $31.24 $31.80 $31.00 $31.22 $31.22 27,696
2022-07-13 $30.76 $31.19 $30.76 $31.19 $31.19 902,278
2022-07-12 $31.01 $31.31 $30.83 $31.27 $31.27 1,183,047
2022-07-11 $31.08 $31.08 $30.68 $30.68 $30.68 628,073
2022-07-08 $30.57 $31.05 $30.55 $30.97 $30.97 129,925
2022-07-07 $30.76 $30.77 $30.38 $30.38 $30.38 52,436
2022-07-06 $29.45 $30.41 $29.35 $29.35 $29.35 4,160
2022-07-05 $29.28 $29.31 $28.27 $28.79 $28.79 209,353
2022-07-01 $30.35 $30.76 $29.89 $29.90 $29.90 10,080
2022-06-30 $30.47 $31.93 $30.42 $31.06 $31.06 5,042
2022-06-29 $32.12 $32.82 $31.87 $31.87 $31.87 63,381
2022-06-28 $33.21 $33.99 $32.24 $33.07 $33.07 8,538
2022-06-27 $33.45 $34.19 $33.05 $33.05 $33.05 16,237
2022-06-24 $33.55 $34.17 $32.53 $33.16 $33.16 97,044
2022-06-23 $33.37 $33.59 $32.27 $32.31 $32.31 4,253
2022-06-22 $32.56 $33.76 $32.56 $32.94 $32.94 32,949
2022-06-21 $34.46 $34.67 $33.55 $33.73 $33.73 349,523
2022-06-17 $32.66 $33.90 $32.53 $32.87 $32.87 5,308
2022-06-16 $33.46 $33.46 $32.64 $32.64 $32.58 7,466
2022-06-15 $34.28 $35.94 $34.20 $34.62 $34.55 9,000
2022-06-14 $33.80 $34.61 $33.38 $33.55 $33.49 108,807
2022-06-13 $34.69 $34.70 $33.26 $33.62 $33.55 78,063
2022-06-10 $37.28 $37.28 $35.80 $35.94 $35.87 7,585
2022-06-09 $39.36 $39.36 $37.93 $37.93 $37.86 22,469
2022-06-08 $38.72 $39.26 $38.72 $39.26 $39.19 191,142
2022-06-07 $38.28 $39.20 $38.28 $38.95 $38.88 2,658
2022-06-06 $40.71 $40.79 $38.98 $38.98 $38.91 8,559
2022-06-03 $40.11 $40.11 $39.10 $39.10 $39.03 6,269
2022-06-02 $39.87 $41.00 $39.87 $40.21 $40.14 7,371
2022-06-01 $39.89 $40.40 $38.97 $39.02 $38.95 1,843
2022-05-31 $40.19 $40.40 $39.66 $40.40 $40.32 4,177
2022-05-27 $39.91 $40.38 $39.44 $39.59 $39.52 3,042
2022-05-26 $37.93 $39.66 $37.93 $39.46 $39.39 7,084
2022-05-25 $37.89 $38.91 $37.74 $38.91 $38.84 79,005
2022-05-24 $38.32 $38.82 $37.89 $38.26 $38.19 97,013
2022-05-23 $39.21 $39.82 $38.90 $38.91 $38.84 134,290
2022-05-20 $38.89 $39.90 $37.77 $37.77 $37.70 338,810
2022-05-19 $38.56 $40.60 $38.55 $40.19 $40.12 62,345
2022-05-18 $38.76 $39.95 $38.34 $38.34 $38.27 38,801
2022-05-17 $39.77 $40.98 $39.38 $39.41 $39.34 51,625
2022-05-16 $39.45 $39.45 $37.90 $38.12 $38.05 38,243
2022-05-13 $38.96 $39.74 $38.67 $38.84 $38.77 731,754
2022-05-12 $36.52 $37.28 $36.19 $36.19 $36.13 605,191
2022-05-11 $36.00 $36.00 $35.14 $35.14 $35.08 72,978
2022-05-10 $35.60 $35.92 $34.96 $35.09 $35.02 167,672
2022-05-09 $35.89 $36.23 $34.67 $34.67 $34.61 8,612
2022-05-06 $36.06 $37.23 $36.06 $36.24 $36.18 144,812
2022-05-05 $37.81 $37.83 $36.14 $36.14 $36.07 161,399
2022-05-04 $38.26 $38.26 $36.20 $37.68 $37.62 143,077
2022-05-03 $36.97 $37.86 $36.91 $36.96 $36.89 3,909
2022-05-02 $36.24 $37.11 $36.05 $36.05 $35.98 97,705
2022-04-29 $37.64 $37.95 $35.98 $35.98 $35.91 159,371
2022-04-28 $37.38 $39.01 $36.92 $38.11 $38.04 79,295
2022-04-27 $36.80 $37.42 $36.38 $36.57 $36.51 53,373
2022-04-26 $37.86 $37.86 $36.86 $37.47 $37.40 2,607
2022-04-25 $37.55 $38.21 $37.22 $37.47 $37.40 2,607
2022-04-22 $37.82 $38.38 $37.55 $37.58 $37.51 2,688
2022-04-21 $39.52 $39.52 $38.89 $38.89 $38.82 1,012
2022-04-20 $39.19 $39.19 $38.27 $38.27 $38.20 2,416
2022-04-19 $36.64 $37.24 $36.62 $37.21 $37.14 2,600
2022-04-18 $37.98 $37.98 $36.45 $37.89 $37.82 4,670
2022-04-14 $36.93 $37.51 $36.29 $36.29 $36.23 3,733
2022-04-13 $36.60 $38.20 $36.60 $37.20 $37.13 3,168
2022-04-12 $37.28 $38.08 $37.02 $37.93 $37.86 137,932
2022-04-11 $37.76 $38.69 $37.39 $37.39 $37.32 181,135
2022-04-08 $38.35 $38.59 $37.26 $37.26 $37.19 2,471
2022-04-07 $38.82 $39.49 $37.91 $38.21 $38.14 62,032
2022-04-06 $37.81 $39.31 $37.77 $38.46 $38.39 203,199
2022-04-05 $40.20 $40.26 $39.32 $40.26 $40.19 251,521
2022-04-04 $43.08 $43.08 $42.93 $43.08 $43.00 201,397
2022-04-01 $42.56 $43.58 $42.56 $43.58 $43.50 1,285
2022-03-31 $45.05 $45.05 $45.02 $45.02 $44.94 651
2022-03-30 $46.27 $46.27 $44.79 $44.79 $44.71 32,205
2022-03-29 $44.75 $47.01 $44.75 $47.01 $46.92 30,776
2022-03-28 $44.94 $44.94 $44.74 $44.74 $44.66 954
2022-03-25 $45.29 $45.29 $43.54 $45.02 $44.94 81,439
2022-03-24 $43.05 $44.51 $41.86 $44.51 $44.43 1,831
2022-03-23 $42.31 $43.18 $41.81 $43.18 $43.11 28,790
2022-03-22 $43.75 $43.75 $42.56 $43.26 $43.19 1,612
2022-03-21 $43.36 $43.36 $42.16 $42.55 $42.47 1,944
2022-03-18 $42.05 $43.52 $41.08 $43.52 $43.38 4,178
2022-03-17 $42.23 $42.52 $41.14 $41.24 $41.05 165,195
2022-03-16 $40.35 $42.37 $40.35 $40.61 $40.43 1,216
2022-03-15 $38.24 $39.26 $37.82 $39.14 $38.96 67,243
2022-03-14 $38.77 $38.77 $37.37 $37.37 $37.19 1,150
2022-03-11 $39.82 $39.82 $38.17 $38.57 $38.39 1,593
2022-03-10 $39.20 $39.40 $39.20 $39.39 $39.21 101,638
2022-03-09 $37.80 $40.38 $37.80 $39.34 $39.16 43,188
2022-03-08 $35.39 $37.42 $34.50 $35.98 $35.81 8,617
2022-03-07 $38.24 $38.24 $35.85 $36.77 $36.60 80,217
2022-03-04 $37.80 $37.85 $36.68 $36.68 $36.51 205,502
2022-03-03 $39.64 $39.64 $39.64 $39.64 $39.46 691
2022-03-02 $40.18 $41.70 $40.18 $41.70 $41.51 1,010
2022-03-01 $40.89 $41.97 $40.89 $41.97 $41.78 151,845
2022-02-28 $42.40 $42.89 $41.44 $41.64 $41.45 102,209
2022-02-25 $43.76 $43.76 $42.25 $42.25 $42.06 2,542
2022-02-24 $39.91 $41.90 $39.87 $41.90 $41.71 282,292
2022-02-23 $43.17 $43.17 $41.78 $42.31 $42.12 51,420
2022-02-22 $43.28 $43.28 $41.92 $41.93 $41.74 1,492
2022-02-18 $44.11 $44.11 $42.85 $42.85 $42.65 56,551
2022-02-17 $45.02 $45.02 $44.90 $44.90 $44.70 3,228
2022-02-16 $44.31 $45.41 $44.31 $45.41 $45.20 1,385
2022-02-15 $45.28 $45.54 $44.27 $45.54 $45.33 4,194
2022-02-14 $44.63 $44.63 $42.76 $42.76 $42.56 7,570
2022-02-11 $46.45 $46.45 $43.96 $43.96 $43.76 1,572
2022-02-10 $46.74 $47.21 $45.74 $47.21 $46.99 1,262
2022-02-09 $47.29 $47.50 $45.94 $47.50 $47.29 1,512
2022-02-08 $44.94 $44.94 $43.90 $44.25 $44.05 87,884
2022-02-07 $45.33 $45.33 $43.98 $45.00 $44.80 2,044
2022-02-04 $45.16 $45.16 $43.41 $45.05 $44.84 52,213
2022-02-03 $45.33 $46.48 $45.33 $46.13 $45.92 152,660
2022-02-02 $47.69 $47.69 $46.10 $47.60 $47.39 81,824
2022-02-01 $47.30 $47.36 $46.15 $47.36 $47.14 93,520
2022-01-31 $45.35 $47.23 $45.35 $47.15 $46.94 73,169
2022-01-28 $45.84 $45.84 $44.09 $45.34 $45.13 299,967
2022-01-27 $47.84 $47.84 $43.81 $44.80 $44.59 205,161
2022-01-26 $45.54 $45.55 $43.90 $44.90 $44.69 4,871
2022-01-25 $44.44 $44.44 $43.44 $43.47 $43.27 133,356
2022-01-24 $43.97 $45.18 $43.43 $45.18 $44.97 7,123
2022-01-21 $45.85 $46.49 $45.53 $46.01 $45.80 71,212
2022-01-20 $47.44 $47.44 $46.02 $46.02 $45.81 3,090
2022-01-19 $48.22 $48.22 $47.28 $47.43 $47.21 1,579
2022-01-18 $49.02 $49.02 $48.44 $48.72 $48.49 3,148
2022-01-14 $49.81 $49.83 $48.67 $49.76 $49.53 1,282
2022-01-13 $51.40 $51.40 $51.12 $51.12 $50.88 1,626
2022-01-12 $49.27 $49.27 $48.30 $48.30 $48.07 232,764
2022-01-11 $49.58 $49.58 $49.28 $49.28 $49.05 1,386
2022-01-10 $48.38 $48.80 $48.30 $48.30 $48.08 55,447
2022-01-07 $51.23 $51.23 $49.91 $49.91 $49.68 54,101
2022-01-06 $48.95 $48.95 $48.80 $48.82 $48.60 1,998
2022-01-05 $50.06 $50.06 $48.91 $50.06 $49.83 1,176
2022-01-04 $48.90 $49.73 $48.45 $49.73 $49.50 1,436
2022-01-03 $49.81 $50.27 $49.81 $50.27 $50.04 35,974
2021-12-31 $50.36 $50.36 $50.33 $50.33 $50.10 164,563
2021-12-30 $49.83 $50.09 $49.83 $50.09 $49.86 102,118
2021-12-29 $49.52 $50.09 $49.52 $49.79 $49.56 201,564
2021-12-28 $50.31 $50.45 $49.40 $50.45 $50.22 1,033
2021-12-27 $48.96 $50.70 $48.96 $50.33 $50.10 481,971
2021-12-23 $47.27 $49.04 $47.27 $47.96 $47.74 2,590
2021-12-22 $47.45 $48.19 $47.25 $48.19 $47.97 251,869
2021-12-21 $48.14 $48.28 $47.07 $47.09 $46.87 104,743
2021-12-20 $45.25 $47.35 $45.25 $47.35 $47.13 2,458
2021-12-17 $46.14 $46.14 $46.14 $46.14 $45.92 36,591
2021-12-16 $49.28 $49.28 $46.96 $46.96 $46.74 1,616
2021-12-15 $48.46 $48.48 $48.46 $48.48 $48.25 2,162
2021-12-14 $48.09 $48.09 $46.63 $47.85 $47.63 1,491
2021-12-13 $48.25 $48.36 $47.75 $48.36 $48.14 1,496
2021-12-10 $49.60 $49.60 $47.71 $48.39 $48.10 1,283
2021-12-09 $49.10 $49.10 $47.72 $47.72 $47.38 2,096
2021-12-08 $49.15 $49.23 $48.32 $49.23 $48.88 2,303
2021-12-07 $50.37 $50.37 $50.29 $50.29 $49.93 51,128
2021-12-06 $48.88 $48.88 $47.02 $47.25 $46.92 73,611
2021-12-03 $47.85 $48.02 $46.56 $47.87 $47.53 33,902
2021-12-02 $47.52 $47.95 $47.23 $47.88 $47.54 2,206
2021-12-01 $50.90 $51.60 $50.28 $50.63 $50.27 2,857
2021-11-30 $49.12 $49.23 $48.22 $49.23 $48.88 86,642
2021-11-29 $48.87 $48.87 $48.87 $48.87 $48.52 737
2021-11-26 $48.11 $48.11 $47.59 $47.59 $47.25 1,416
2021-11-24 $48.91 $49.11 $48.91 $49.11 $48.77 911
2021-11-23 $49.78 $49.78 $49.78 $49.78 $49.43 927
2021-11-22 $51.91 $51.91 $51.33 $51.33 $50.97 2,064
2021-11-19 $51.84 $51.91 $51.45 $51.77 $51.40 302,403
2021-11-18 $52.06 $52.10 $51.36 $52.10 $51.73 1,024
2021-11-17 $51.76 $52.12 $51.30 $51.30 $50.94 34,275
2021-11-16 $51.00 $51.49 $51.00 $51.49 $51.12 1,179
2021-11-15 $51.76 $51.76 $51.01 $51.37 $51.01 1,440
2021-11-12 $51.02 $51.06 $50.88 $50.88 $50.52 2,124
2021-11-11 $50.69 $50.98 $50.64 $50.92 $50.56 2,045
2021-11-10 $50.18 $50.18 $49.32 $50.02 $49.67 2,705
2021-11-09 $51.39 $51.54 $51.39 $51.54 $51.18 910
2021-11-08 $51.69 $52.10 $51.35 $51.35 $50.99 2,172
2021-11-05 $51.26 $51.26 $51.26 $51.26 $50.89 577
2021-11-04 $50.12 $50.58 $49.86 $50.58 $50.22 1,517
2021-11-03 $48.90 $49.61 $48.43 $48.43 $48.09 2,198
2021-11-02 $48.30 $48.42 $47.86 $48.03 $47.69 2,150
2021-11-01 $47.89 $48.03 $47.53 $48.03 $47.69 2,150
2021-10-29 $46.78 $47.71 $46.71 $47.71 $47.37 4,214
2021-10-28 $47.54 $48.37 $47.54 $48.37 $48.03 519,054
2021-10-27 $45.57 $45.65 $45.21 $45.55 $45.23 331,809
2021-10-26 $45.32 $45.33 $44.65 $45.33 $45.01 100,749
2021-10-25 $44.54 $44.54 $43.81 $43.81 $43.50 1,203
2021-10-22 $44.45 $44.45 $43.39 $43.39 $43.08 3,821
2021-10-21 $43.76 $43.91 $43.76 $43.91 $43.60 1,111
2021-10-20 $43.18 $43.31 $42.64 $43.31 $43.00 1,792
2021-10-19 $43.19 $43.43 $42.62 $42.76 $42.46 38,152
2021-10-18 $42.95 $43.03 $42.29 $42.29 $42.00 1,304
2021-10-15 $42.72 $42.72 $42.00 $42.00 $41.70 63,169
2021-10-14 $41.69 $42.35 $41.69 $42.35 $42.05 1,230
2021-10-13 $41.65 $41.79 $41.16 $41.79 $41.50 1,713
2021-10-12 $41.09 $41.11 $40.32 $41.11 $40.82 91,617
2021-10-11 $41.76 $41.76 $40.88 $41.03 $40.74 2,867
2021-10-08 $41.66 $42.90 $41.04 $42.07 $41.78 2,546
2021-10-07 $43.19 $43.21 $42.11 $42.11 $41.81 1,131
2021-10-06 $41.32 $42.77 $41.32 $42.77 $42.47 2,298
2021-10-05 $42.39 $43.58 $42.39 $43.52 $43.22 66,608
2021-10-04 $43.15 $43.15 $41.34 $42.46 $42.16 116,593
2021-10-01 $44.53 $44.53 $43.81 $43.81 $43.50 448,806
2021-09-30 $43.62 $44.19 $43.09 $44.19 $43.88 41,817
2021-09-29 $44.76 $44.76 $44.76 $44.76 $44.44 631
2021-09-28 $44.74 $44.76 $44.68 $44.76 $44.44 78,174
2021-09-27 $47.18 $47.18 $47.13 $47.13 $46.80 111,394
2021-09-24 $46.72 $46.77 $46.72 $46.77 $46.44 951
2021-09-23 $46.70 $46.70 $46.70 $46.70 $46.37 671
2021-09-22 $46.26 $46.27 $45.21 $45.23 $44.91 2,656
2021-09-21 $45.58 $45.90 $45.51 $45.90 $45.57 461,361
2021-09-20 $44.40 $45.14 $44.40 $45.14 $44.82 738
2021-09-17 $45.83 $45.96 $45.29 $45.96 $45.64 1,475
2021-09-16 $47.17 $47.47 $47.17 $47.47 $47.07 29,333
2021-09-15 $48.18 $48.18 $46.80 $46.80 $46.40 5,678
2021-09-14 $45.71 $47.16 $45.71 $47.16 $46.76 1,036
2021-09-13 $45.55 $45.55 $45.55 $45.55 $45.17 664
2021-09-10 $45.52 $45.98 $45.52 $45.52 $45.14 80,877
2021-09-09 $45.04 $45.04 $45.04 $45.04 $44.67 733
2021-09-08 $45.20 $45.20 $45.20 $45.20 $44.82 892
2021-09-07 $45.57 $45.57 $45.57 $45.57 $45.19 787
2021-09-03 $45.33 $45.45 $45.33 $45.45 $45.07 71,909
2021-09-02 $45.33 $45.56 $43.94 $43.94 $43.57 2,061
2021-09-01 $45.38 $45.38 $45.38 $45.38 $45.00 40,759
2021-08-31 $45.20 $45.20 $44.85 $44.85 $44.48 846
2021-08-30 $45.45 $45.45 $45.45 $45.45 $45.07 30,396
2021-08-27 $42.52 $42.52 $42.52 $42.52 $42.16 357
2021-08-26 $43.56 $43.56 $42.43 $42.52 $42.16 1,221
2021-08-25 $43.58 $43.66 $43.58 $43.66 $43.29 1,294
2021-08-24 $42.14 $42.14 $42.14 $42.14 $41.79 609
2021-08-23 $42.14 $42.14 $42.14 $42.14 $41.79 931
2021-08-20 $42.40 $42.41 $42.40 $42.41 $42.05 16,072
2021-08-19 $41.74 $42.38 $41.74 $42.38 $42.03 1,613
2021-08-18 $42.74 $43.14 $42.06 $43.14 $42.78 30,949
2021-08-17 $42.96 $42.96 $42.70 $42.70 $42.34 18,456
2021-08-16 $43.00 $43.81 $43.00 $43.73 $43.36 957
2021-08-13 $42.95 $43.68 $42.46 $43.68 $43.32 101,052
2021-08-12 $43.47 $43.55 $43.47 $43.55 $43.19 1,172
2021-08-11 $43.25 $43.26 $43.25 $43.26 $42.90 101,490
2021-08-10 $43.27 $43.43 $43.27 $43.43 $43.07 50,930
2021-08-09 $42.34 $42.34 $42.34 $42.34 $41.99 591
2021-08-06 $41.78 $41.78 $41.78 $41.78 $41.43 390
2021-08-05 $42.97 $43.12 $41.78 $41.78 $41.43 1,532
2021-08-04 $42.25 $42.63 $41.96 $42.63 $42.28 1,368
2021-08-03 $42.44 $42.68 $41.40 $41.40 $41.05 1,931
2021-08-02 $41.26 $42.29 $40.91 $42.09 $41.74 2,459
2021-07-30 $40.97 $41.58 $40.97 $41.58 $41.24 1,619
2021-07-29 $41.57 $41.90 $41.57 $41.90 $41.55 1,388
2021-07-28 $39.45 $39.45 $39.45 $39.45 $39.12 691
2021-07-27 $39.83 $39.83 $39.37 $39.37 $39.04 51,734
2021-07-26 $40.02 $40.02 $39.01 $39.01 $38.68 1,890
2021-07-23 $39.43 $39.43 $39.43 $39.43 $39.10 1,131
2021-07-22 $38.79 $38.79 $38.79 $38.79 $38.47 1,191
2021-07-21 $38.40 $38.40 $38.40 $38.40 $38.08 1,071
2021-07-20 $37.27 $37.27 $37.27 $37.27 $36.96 1,377
2021-07-19 $37.09 $37.13 $36.57 $36.57 $36.27 1,170
2021-07-16 $38.74 $38.74 $38.54 $38.54 $38.21 1,556
2021-07-15 $38.72 $38.72 $38.00 $38.70 $38.38 301,222
2021-07-14 $39.96 $39.96 $39.55 $39.55 $39.22 905
2021-07-13 $38.60 $38.60 $38.15 $38.60 $38.28 2,967
2021-07-12 $39.05 $39.05 $39.00 $39.00 $38.68 1,286
2021-07-09 $38.30 $38.34 $38.30 $38.34 $38.02 58,223
2021-07-08 $36.96 $37.00 $36.96 $37.00 $36.69 944
2021-07-07 $38.34 $38.34 $37.78 $38.14 $37.83 9,424
2021-07-06 $38.27 $38.27 $37.21 $37.89 $37.58 76,202
2021-07-02 $37.74 $37.74 $37.74 $37.74 $37.43 678
2021-07-01 $37.12 $37.12 $36.10 $36.10 $35.80 924
2021-06-30 $37.09 $37.09 $36.83 $36.83 $36.52 660
2021-06-29 $37.61 $37.62 $37.61 $37.62 $37.30 24,240
2021-06-28 $37.32 $37.36 $36.54 $36.54 $36.23 1,103
2021-06-25 $37.42 $37.42 $36.82 $36.82 $36.51 5,824
2021-06-24 $37.41 $37.41 $36.35 $37.32 $37.01 1,695
2021-06-23 $37.02 $37.02 $37.02 $37.02 $36.71 653
2021-06-22 $36.77 $36.79 $36.77 $36.79 $36.48 970
2021-06-21 $36.50 $36.50 $35.55 $36.50 $36.20 1,284
2021-06-18 $37.29 $37.29 $37.29 $37.29 $36.98 555
2021-06-17 $38.05 $38.06 $38.05 $38.06 $37.68 50,982
2021-06-16 $38.86 $38.86 $38.86 $38.86 $38.47 1,205
2021-06-15 $37.88 $38.91 $37.88 $38.87 $38.48 101,401
2021-06-14 $38.79 $38.79 $38.79 $38.79 $38.40 749
2021-06-11 $38.70 $38.70 $38.70 $38.70 $38.31 136,539
2021-06-10 $38.09 $38.09 $38.09 $38.09 $37.71 2,724
2021-06-09 $37.74 $37.74 $36.68 $36.77 $36.40 1,054
2021-06-08 $37.71 $37.71 $36.55 $37.52 $37.15 2,113
2021-06-07 $37.64 $37.64 $35.98 $35.98 $35.62 1,480
2021-06-04 $37.19 $37.30 $37.19 $37.30 $36.93 1,081
2021-06-03 $37.16 $37.16 $37.16 $37.16 $36.79 585
2021-06-02 $37.45 $37.45 $37.07 $37.07 $36.70 1,468
2021-06-01 $37.97 $37.97 $37.13 $37.97 $37.59 1,156
2021-05-28 $37.58 $37.61 $37.58 $37.61 $37.24 851
2021-05-27 $37.14 $37.19 $37.14 $37.19 $36.82 1,393
2021-05-26 $37.11 $37.11 $36.76 $37.02 $36.65 77,471
2021-05-25 $37.72 $37.72 $37.72 $37.72 $37.34 41,765
2021-05-24 $36.55 $36.94 $36.55 $36.94 $36.57 200,421
2021-05-21 $36.65 $36.65 $36.55 $36.55 $36.19 1,892
2021-05-20 $36.30 $36.30 $35.85 $35.86 $35.50 1,080
2021-05-19 $35.40 $35.87 $35.11 $35.87 $35.52 1,569
2021-05-18 $36.53 $36.53 $34.93 $36.53 $36.16 1,000
2021-05-17 $35.10 $35.59 $35.10 $35.59 $35.24 1,960
2021-05-14 $34.91 $35.86 $34.91 $35.79 $35.43 1,261
2021-05-13 $35.55 $35.55 $34.43 $34.43 $34.09 64,707
2021-05-12 $35.39 $35.39 $34.70 $34.71 $34.36 2,093
2021-05-11 $35.80 $35.80 $35.80 $35.80 $35.45 40,701
2021-05-10 $36.47 $36.86 $36.47 $36.86 $36.49 605
2021-05-07 $37.79 $37.79 $37.79 $37.79 $37.41 549
2021-05-06 $36.47 $36.76 $36.01 $36.76 $36.39 72,003
2021-05-05 $36.95 $36.95 $36.66 $36.66 $36.30 727
2021-05-04 $36.63 $36.79 $36.54 $36.54 $36.17 3,178
2021-05-03 $37.71 $37.71 $37.24 $37.26 $36.89 1,123
2021-04-30 $38.01 $38.01 $37.63 $37.63 $37.26 91,320
2021-04-29 $39.99 $39.99 $39.12 $39.55 $39.16 41,048
2021-04-28 $38.81 $38.88 $38.81 $38.88 $38.49 1,620
2021-04-27 $39.62 $39.63 $39.62 $39.63 $39.24 1,316
2021-04-26 $39.47 $39.64 $39.33 $39.64 $39.25 1,512
2021-04-23 $39.14 $39.14 $38.91 $39.09 $38.70 902
2021-04-22 $38.20 $38.20 $37.80 $38.19 $37.81 992
2021-04-21 $37.31 $37.65 $37.31 $37.65 $37.28 2,559
2021-04-20 $37.56 $37.56 $36.99 $36.99 $36.62 1,412
2021-04-19 $39.39 $39.39 $38.93 $38.93 $38.54 887
2021-04-16 $39.10 $39.32 $39.10 $39.32 $38.92 171,977
2021-04-15 $39.64 $39.64 $39.64 $39.64 $39.24 735
2021-04-14 $39.47 $39.48 $39.41 $39.46 $39.07 61,583
2021-04-13 $39.72 $39.72 $38.93 $39.48 $39.09 51,426
2021-04-12 $39.03 $39.24 $38.93 $38.93 $38.54 2,736
2021-04-09 $39.52 $39.84 $39.50 $39.84 $39.44 1,436
2021-04-08 $40.03 $40.05 $39.47 $39.74 $39.34 82,354
2021-04-07 $39.35 $39.44 $39.18 $39.18 $38.79 1,665
2021-04-06 $39.60 $39.60 $38.85 $39.05 $38.66 1,556
2021-04-05 $39.84 $39.84 $39.84 $39.84 $39.44 1,273
2021-04-01 $39.45 $39.45 $38.68 $38.68 $38.30 27,903
2021-03-31 $38.20 $38.61 $37.81 $38.43 $38.04 2,357
2021-03-30 $37.48 $37.74 $37.11 $37.74 $37.36 1,665
2021-03-29 $37.82 $37.88 $37.82 $37.88 $37.50 130,965
2021-03-26 $37.95 $38.12 $37.64 $38.12 $37.74 33,959
2021-03-25 $36.60 $37.37 $36.60 $37.37 $37.00 2,494
2021-03-24 $37.22 $37.25 $36.65 $37.21 $36.84 1,039
2021-03-23 $38.04 $38.04 $37.58 $37.58 $37.21 1,664
2021-03-22 $38.15 $38.15 $38.15 $38.15 $37.77 41,032
2021-03-19 $36.38 $37.05 $36.38 $37.05 $36.64 1,684
2021-03-18 $36.61 $36.66 $35.90 $36.51 $36.10 52,111
2021-03-17 $36.62 $37.15 $36.52 $37.15 $36.74 34,409
2021-03-16 $36.80 $36.86 $36.80 $36.84 $36.44 52,306
2021-03-15 $35.80 $36.08 $35.80 $36.08 $35.68 100,688
2021-03-12 $35.50 $35.78 $35.50 $35.78 $35.38 2,074
2021-03-11 $36.10 $36.48 $35.99 $36.48 $36.08 1,068
2021-03-10 $36.03 $36.03 $34.80 $34.97 $34.59 21,141
2021-03-09 $35.59 $36.12 $35.49 $36.12 $35.72 201,113
2021-03-08 $34.52 $34.85 $33.91 $33.91 $33.54 2,434
2021-03-05 $35.67 $35.67 $34.05 $35.29 $34.90 747,275
2021-03-04 $35.07 $35.57 $34.84 $35.55 $35.16 188,105
2021-03-03 $36.56 $37.05 $36.18 $36.18 $35.78 117,553
2021-03-02 $36.84 $37.63 $36.84 $37.63 $37.22 76,488
2021-03-01 $37.79 $38.30 $37.79 $38.30 $37.88 432,664
2021-02-26 $39.08 $39.12 $39.08 $39.11 $38.68 1,552
2021-02-25 $39.76 $40.02 $38.21 $39.34 $38.90 1,962
2021-02-24 $39.84 $40.45 $39.84 $40.45 $40.00 57,137
2021-02-23 $39.83 $40.22 $39.83 $40.22 $39.78 2,075
2021-02-22 $41.97 $41.97 $40.63 $40.63 $40.18 123,046
2021-02-19 $42.15 $42.46 $42.07 $42.38 $41.91 67,992
2021-02-18 $41.61 $41.61 $40.86 $41.35 $40.89 62,527
2021-02-17 $41.77 $41.77 $41.35 $41.35 $40.89 62,527
2021-02-16 $42.60 $43.10 $42.13 $42.73 $42.26 1,847
2021-02-12 $42.66 $42.79 $42.66 $42.79 $42.32 1,041
2021-02-11 $42.09 $42.56 $42.09 $42.56 $42.09 2,221
2021-02-10 $41.10 $41.80 $41.07 $41.08 $40.63 1,698
2021-02-09 $42.07 $42.10 $42.07 $42.10 $41.64 226,955
2021-02-08 $41.46 $41.96 $40.66 $41.96 $41.49 46,682
2021-02-05 $40.65 $40.80 $40.65 $40.80 $40.35 874
2021-02-04 $40.28 $40.58 $40.28 $40.58 $40.13 29,938
2021-02-03 $40.76 $40.85 $40.30 $40.30 $39.85 1,861
2021-02-02 $41.13 $41.35 $40.69 $41.16 $40.70 987
2021-02-01 $41.16 $41.16 $41.16 $41.16 $40.70 987
2021-01-29 $40.81 $40.81 $40.41 $40.41 $39.96 18,731
2021-01-28 $39.91 $40.70 $39.71 $40.70 $40.25 367,673
2021-01-27 $38.61 $38.62 $37.85 $37.85 $37.43 1,170
2021-01-26 $40.29 $40.29 $39.45 $40.04 $39.60 1,184
2021-01-25 $40.32 $40.32 $39.29 $39.30 $38.86 30,911
2021-01-22 $39.84 $39.91 $39.84 $39.91 $39.47 112,179
2021-01-21 $40.69 $40.74 $40.20 $40.74 $40.29 2,058
2021-01-20 $41.00 $41.00 $40.24 $40.86 $40.40 3,426
2021-01-19 $40.06 $40.16 $39.51 $40.16 $39.72 1,141
2021-01-15 $39.60 $40.06 $39.45 $40.06 $39.62 31,181
2021-01-14 $40.98 $40.98 $40.70 $40.70 $40.25 1,465
2021-01-13 $41.13 $41.13 $41.10 $41.10 $40.65 52,158
2021-01-12 $41.15 $41.15 $41.15 $41.15 $40.70 1,021
2021-01-11 $40.63 $41.10 $40.49 $40.94 $40.49 41,718
2021-01-08 $41.07 $41.07 $40.05 $40.05 $39.61 139,607
2021-01-07 $40.00 $40.00 $40.00 $40.00 $39.56 116,294
2021-01-06 $39.78 $39.87 $39.30 $39.30 $38.87 171,622
2021-01-05 $39.04 $39.04 $39.04 $39.04 $38.61 385,864
2021-01-04 $38.70 $39.05 $38.70 $39.04 $38.61 1,917
2020-12-31 $37.95 $37.95 $36.95 $37.95 $37.53 1,027
2020-12-30 $37.67 $37.67 $37.35 $37.65 $37.23 780
2020-12-29 $37.15 $37.15 $36.80 $36.80 $36.39 2,704
2020-12-28 $36.44 $37.70 $36.44 $36.66 $36.26 1,168
2020-12-24 $36.43 $36.43 $36.08 $36.08 $35.68 921
2020-12-23 $37.10 $37.10 $36.80 $37.10 $36.69 823
2020-12-22 $35.75 $35.75 $35.75 $35.75 $35.36 414
2020-12-21 $35.65 $35.75 $35.65 $35.75 $35.36 589
2020-12-18 $36.81 $36.81 $36.81 $36.81 $36.41 739
2020-12-17 $36.39 $36.53 $36.30 $36.30 $35.90 41,459
2020-12-16 $36.56 $36.56 $36.45 $36.45 $36.05 63,098
2020-12-15 $36.04 $36.75 $36.04 $36.75 $36.34 170,785
2020-12-14 $35.21 $35.40 $35.11 $35.38 $34.98 51,820
2020-12-11 $35.49 $35.49 $35.45 $35.45 $35.02 200,970
2020-12-10 $35.15 $35.88 $35.15 $35.85 $35.41 550,564
2020-12-09 $36.50 $36.50 $35.40 $36.20 $35.76 623,522
2020-12-08 $41.10 $41.50 $41.10 $41.50 $40.99 100,611
2020-12-07 $41.55 $41.55 $41.55 $41.55 $41.04 200,256
2020-12-04 $41.55 $41.55 $41.55 $41.55 $41.04 200,272
2020-12-03 $41.10 $41.10 $41.10 $41.10 $40.60 43,074
2020-12-02 $40.05 $40.70 $40.00 $40.60 $40.10 172,980
2020-12-01 $40.86 $40.86 $40.86 $40.86 $40.36 100,206
2020-11-30 $39.45 $39.45 $39.25 $39.25 $38.77 600,465
2020-11-27 $37.88 $37.88 $37.88 $37.88 $37.41 137
2020-11-25 $38.08 $38.08 $37.85 $37.88 $37.41 796
2020-11-24 $37.44 $37.44 $37.44 $37.44 $36.98 342
2020-11-23 $37.30 $37.30 $37.30 $37.30 $36.84 2,651
2020-11-20 $36.20 $36.20 $36.20 $36.20 $35.76 25,392
2020-11-19 $36.20 $36.20 $36.20 $36.20 $35.76 40,375
2020-11-18 $35.29 $35.29 $35.29 $35.29 $34.86 620
2020-11-17 $35.31 $35.40 $35.31 $35.40 $34.97 1,971
2020-11-16 $35.45 $35.45 $35.45 $35.45 $35.02 300,356
2020-11-13 $34.50 $34.50 $34.47 $34.47 $34.05 782
2020-11-12 $34.14 $34.14 $33.80 $33.80 $33.39 856
2020-11-11 $34.55 $34.55 $34.55 $34.55 $34.13 313
2020-11-10 $34.15 $34.15 $33.48 $33.48 $33.07 24,589
2020-11-09 $36.43 $36.43 $35.70 $35.70 $35.26 1,296
2020-11-06 $34.43 $34.43 $34.43 $34.43 $34.01 29,304
2020-11-05 $34.10 $34.30 $34.10 $34.30 $33.88 23,200
2020-11-04 $32.64 $32.85 $32.37 $32.85 $32.45 884
2020-11-03 $32.10 $32.10 $32.10 $32.10 $31.71 35,693
2020-11-02 $31.25 $31.25 $31.25 $31.25 $30.87 1,133
2020-10-30 $30.65 $30.65 $30.65 $30.65 $30.28 15,325
2020-10-29 $30.97 $31.15 $30.97 $31.15 $30.77 50,536
2020-10-28 $30.71 $30.71 $30.40 $30.40 $30.03 234,204
2020-10-27 $33.15 $33.15 $32.55 $32.55 $32.15 1,639
2020-10-26 $34.13 $34.13 $34.13 $34.13 $33.71 80,175
2020-10-23 $34.13 $34.13 $34.13 $34.13 $33.71 110,345
2020-10-22 $33.91 $33.92 $33.91 $33.92 $33.51 59,993
2020-10-21 $34.77 $34.77 $34.72 $34.72 $34.29 71,566
2020-10-20 $34.48 $34.48 $34.48 $34.48 $34.05 195,299
2020-10-19 $34.87 $34.87 $34.87 $34.87 $34.45 50,398
2020-10-16 $35.61 $35.61 $35.61 $35.61 $35.17 311
2020-10-15 $35.61 $35.61 $35.61 $35.61 $35.17 210
2020-10-14 $35.61 $35.61 $35.61 $35.61 $35.17 87
2020-10-13 $35.61 $35.61 $35.61 $35.61 $35.17 193
2020-10-12 $35.61 $35.61 $35.61 $35.61 $35.17 196
2020-10-09 $34.97 $34.97 $34.97 $34.97 $34.55 507
2020-10-08 $33.43 $33.43 $33.43 $33.43 $33.02 96,200
2020-10-07 $33.29 $33.29 $33.29 $33.29 $32.88 60,046
2020-10-06 $32.89 $33.29 $32.89 $33.29 $32.88 65,848
2020-10-05 $32.94 $32.94 $32.94 $32.94 $32.54 316
2020-10-02 $32.87 $32.94 $32.87 $32.94 $32.54 293,796
2020-10-01 $29.63 $29.63 $29.63 $29.63 $29.27 192,116
2020-09-30 $29.63 $29.63 $29.63 $29.63 $29.27 195
2020-09-29 $29.63 $29.63 $29.63 $29.63 $29.27 114
2020-09-28 $29.63 $29.63 $29.63 $29.63 $29.27 50,494
2020-09-25 $29.15 $29.37 $29.15 $29.37 $29.01 451
2020-09-24 $30.09 $30.36 $30.09 $30.36 $29.98 554
2020-09-23 $30.16 $30.16 $29.89 $29.89 $29.52 1,194
2020-09-22 $31.16 $31.16 $31.16 $31.16 $30.78 142
2020-09-21 $31.16 $31.16 $31.16 $31.16 $30.78 23,654
2020-09-18 $31.16 $31.16 $31.16 $31.16 $30.74 291
2020-09-17 $31.30 $31.39 $31.30 $31.39 $30.93 19,484
2020-09-16 $32.08 $32.08 $32.06 $32.06 $31.58 69,636
2020-09-15 $30.84 $30.84 $30.84 $30.84 $30.38 137,032
2020-09-14 $30.84 $30.84 $30.84 $30.84 $30.38 150,509
2020-09-11 $30.55 $30.58 $29.49 $30.58 $30.12 30,096
2020-09-10 $29.90 $29.90 $29.90 $29.90 $29.45 50,127
2020-09-09 $29.90 $29.90 $29.90 $29.90 $29.45 377
2020-09-08 $27.95 $27.95 $27.95 $27.95 $27.53 336
2020-09-04 $32.20 $32.20 $32.20 $32.20 $31.72 231
2020-09-03 $32.20 $32.20 $32.20 $32.20 $31.72 206
2020-09-02 $32.26 $32.26 $32.26 $32.26 $31.78 397
2020-09-01 $32.57 $32.57 $27.90 $27.90 $27.49 2,765
2020-08-31 $32.73 $32.73 $32.73 $32.73 $32.24 396
2020-08-28 $30.40 $30.40 $30.40 $30.40 $29.95 514
2020-08-27 $30.40 $30.40 $30.40 $30.40 $29.95 212
2020-08-26 $30.80 $31.20 $30.40 $30.40 $29.95 50,743
2020-08-25 $30.40 $30.45 $30.40 $30.45 $30.00 794
2020-08-24 $30.74 $30.74 $30.74 $30.74 $30.28 313
2020-08-21 $30.74 $30.74 $30.74 $30.74 $30.28 100,233
2020-08-20 $30.74 $30.74 $30.74 $30.74 $30.28 971
2020-08-19 $30.67 $30.67 $30.67 $30.67 $30.21 50,450
2020-08-18 $32.29 $32.29 $28.17 $28.17 $27.75 1,101
2020-08-17 $31.04 $31.04 $29.70 $29.70 $29.26 200,454
2020-08-14 $29.04 $29.04 $29.04 $29.04 $28.61 463
2020-08-13 $30.50 $30.50 $30.50 $30.50 $30.05 218
2020-08-12 $29.80 $29.80 $29.80 $29.80 $29.36 72,920
2020-08-11 $28.85 $28.85 $28.85 $28.85 $28.42 363
2020-08-10 $28.85 $28.85 $28.85 $28.85 $28.42 248
2020-08-07 $29.25 $29.25 $29.25 $29.25 $28.82 130,808
2020-08-06 $29.25 $29.25 $29.25 $29.25 $28.82 428
2020-08-05 $28.25 $28.25 $28.25 $28.25 $27.83 257
2020-08-04 $28.25 $28.25 $28.25 $28.25 $27.83 191
2020-08-03 $28.25 $28.25 $28.25 $28.25 $27.83 126
2020-07-31 $28.25 $28.25 $27.45 $28.25 $27.83 4,613
2020-07-30 $28.00 $28.15 $28.00 $28.15 $27.73 507
2020-07-29 $28.50 $28.65 $28.50 $28.65 $28.22 339
2020-07-28 $29.55 $29.55 $29.15 $29.15 $28.72 600,462
2020-07-27 $31.00 $31.00 $30.75 $30.75 $30.30 200,408
2020-07-24 $30.10 $30.10 $30.10 $30.10 $29.66 40,125
2020-07-23 $30.84 $30.85 $30.84 $30.85 $30.39 600,129
2020-07-22 $30.85 $30.85 $30.85 $30.85 $30.39 289
2020-07-21 $31.25 $31.25 $30.85 $30.85 $30.39 493
2020-07-20 $30.00 $30.00 $30.00 $30.00 $29.55 216
2020-07-17 $30.00 $30.00 $30.00 $30.00 $29.55 367
2020-07-16 $29.00 $29.00 $29.00 $29.00 $28.57 707
2020-07-15 $29.60 $29.60 $29.25 $29.25 $28.82 159,147
2020-07-14 $28.21 $28.21 $28.21 $28.21 $27.79 466
2020-07-13 $29.50 $29.50 $29.50 $29.50 $29.06 56,929
2020-07-10 $28.72 $29.00 $28.50 $29.00 $28.57 300,634
2020-07-09 $27.50 $27.50 $27.50 $27.50 $27.09 288
2020-07-08 $27.85 $27.85 $27.85 $27.85 $27.44 145
2020-07-07 $27.85 $27.85 $27.85 $27.85 $27.44 1,169
2020-07-06 $27.94 $27.94 $27.94 $27.94 $27.52 300,289
2020-07-02 $27.05 $27.05 $26.89 $26.90 $26.50 650,360
2020-07-01 $24.45 $27.05 $24.45 $27.05 $26.65 300,503
2020-06-30 $27.25 $27.50 $26.90 $27.50 $27.09 372,128
2020-06-29 $26.55 $26.55 $26.55 $26.55 $26.16 21
2020-06-26 $26.55 $26.55 $26.55 $26.55 $26.16 70,000
2020-06-25 $26.55 $26.55 $26.55 $26.55 $26.16 140,200
2020-06-24 $26.55 $26.55 $26.55 $26.55 $26.16 11
2020-06-23 $26.55 $26.55 $26.55 $26.55 $26.16 0
2020-06-22 $26.55 $26.55 $26.55 $26.55 $26.16 45,260
2020-06-19 $26.25 $26.25 $26.25 $26.25 $25.85 0
2020-06-18 $26.25 $26.25 $26.25 $26.25 $25.81 0
2020-06-17 $26.25 $26.25 $26.25 $26.25 $25.81 0
2020-06-16 $26.25 $26.25 $26.25 $26.25 $25.81 70,000
2020-06-15 $26.25 $26.25 $26.25 $26.25 $25.81 0
2020-06-12 $26.25 $26.25 $26.25 $26.25 $25.81 0
2020-06-11 $26.20 $26.25 $26.20 $26.25 $25.81 70,004
2020-06-10 $27.00 $27.00 $27.00 $27.00 $26.56 20,020
2020-06-09 $27.29 $27.29 $27.00 $27.00 $26.56 69,894
2020-06-08 $27.55 $27.55 $27.55 $27.55 $27.10 1,867
2020-06-05 $24.83 $24.83 $24.83 $24.83 $24.42 67,892
2020-06-04 $24.83 $24.83 $24.83 $24.83 $24.42 83,195
2020-06-03 $24.83 $24.83 $24.83 $24.83 $24.42 47,237
2020-06-02 $24.83 $24.83 $24.83 $24.83 $24.42 24
2020-06-01 $24.83 $24.83 $24.83 $24.83 $24.42 24,577
2020-05-29 $25.06 $25.06 $25.06 $25.06 $24.64 0
2020-05-28 $25.06 $25.06 $25.06 $25.06 $24.64 100,000
2020-05-27 $25.06 $25.06 $25.06 $25.06 $24.64 19,451
2020-05-26 $25.05 $25.06 $25.05 $25.06 $24.64 677,276
2020-05-22 $24.80 $24.81 $24.71 $24.72 $24.31 27
2020-05-21 $24.72 $24.72 $24.72 $24.72 $24.31 397,702
2020-05-20 $24.80 $24.81 $24.71 $24.72 $24.31 472,000
2020-05-19 $25.30 $25.30 $25.30 $25.30 $24.88 350,438
2020-05-18 $25.30 $25.30 $25.30 $25.30 $24.88 0
2020-05-15 $25.30 $25.30 $25.30 $25.30 $24.88 0
2020-05-14 $25.30 $25.30 $25.30 $25.30 $24.88 244
2020-05-13 $25.15 $25.15 $25.15 $25.15 $24.74 0
2020-05-12 $25.15 $25.15 $25.15 $25.15 $24.74 0
2020-05-11 $25.15 $25.15 $25.15 $25.15 $24.74 0
2020-05-08 $25.15 $25.15 $25.15 $25.15 $24.74 100,100
2020-05-07 $25.25 $25.25 $25.10 $25.10 $24.69 623
2020-05-06 $24.75 $24.75 $24.75 $24.75 $24.34 1,821
2020-05-05 $24.85 $24.85 $24.85 $24.85 $24.44 150,000
2020-05-04 $24.85 $24.85 $24.85 $24.85 $24.44 6
2020-05-01 $24.85 $24.85 $24.85 $24.85 $24.44 281
2020-04-30 $26.21 $26.21 $26.21 $26.21 $25.78 21,982
2020-04-29 $24.48 $24.48 $24.48 $24.48 $24.08 0
2020-04-28 $24.48 $24.48 $24.48 $24.48 $24.08 0
2020-04-27 $24.48 $24.48 $24.48 $24.48 $24.08 0
2020-04-24 $24.48 $24.48 $24.48 $24.48 $24.08 279
2020-04-23 $23.30 $23.30 $23.30 $23.30 $22.92 8
2020-04-22 $23.30 $23.30 $23.30 $23.30 $22.92 0
2020-04-21 $23.30 $23.30 $23.30 $23.30 $22.92 0
2020-04-20 $23.30 $23.30 $23.30 $23.30 $22.92 100,000
2020-04-17 $23.30 $23.30 $23.30 $23.30 $22.92 250
2020-04-16 $22.31 $22.31 $22.31 $22.31 $21.94 0
2020-04-15 $22.31 $22.31 $22.31 $22.31 $21.94 207
2020-04-14 $20.11 $20.11 $20.11 $20.11 $19.78 43
2020-04-13 $20.11 $20.11 $20.11 $20.11 $19.78 0
2020-04-09 $20.11 $20.11 $20.11 $20.11 $19.78 24
2020-04-08 $20.11 $20.11 $20.11 $20.11 $19.78 109,000
2020-04-07 $20.11 $20.11 $20.11 $20.11 $19.78 0
2020-04-06 $20.11 $20.11 $20.11 $20.11 $19.78 0
2020-04-03 $20.11 $20.11 $20.11 $20.11 $19.78 79
2020-04-02 $20.11 $20.11 $20.11 $20.11 $19.78 75,455
2020-04-01 $21.30 $21.30 $21.30 $21.30 $20.95 40,005
2020-03-31 $21.30 $21.30 $21.30 $21.30 $20.95 0
2020-03-30 $20.75 $21.30 $20.75 $21.30 $20.95 935
2020-03-27 $19.82 $19.82 $19.82 $19.82 $19.49 25
2020-03-26 $16.05 $16.05 $16.05 $16.05 $15.79 50,000
2020-03-25 $16.05 $16.05 $16.05 $16.05 $15.79 378,900
2020-03-24 $19.82 $19.82 $19.82 $19.82 $19.49 347
2020-03-23 $16.05 $16.05 $16.05 $16.05 $15.79 0
2020-03-20 $16.05 $16.05 $16.05 $16.05 $15.79 1
2020-03-19 $16.05 $16.05 $16.05 $16.05 $15.79 1,000
2020-03-18 $17.82 $17.82 $17.82 $17.82 $17.53 0
2020-03-17 $17.82 $17.82 $17.82 $17.82 $17.53 31,210
2020-03-16 $20.80 $20.80 $20.80 $20.80 $20.46 82
2020-03-13 $20.80 $20.80 $20.80 $20.80 $20.46 7,240
2020-03-12 $27.54 $27.54 $27.54 $27.54 $27.01 6
2020-03-11 $27.54 $27.54 $27.54 $27.54 $27.01 0
2020-03-10 $27.54 $27.54 $27.54 $27.54 $27.01 0
2020-03-09 $27.54 $27.54 $27.54 $27.54 $27.01 75,900
2020-03-06 $27.54 $27.54 $27.54 $27.54 $27.01 0
2020-03-05 $27.54 $27.54 $27.54 $27.54 $27.01 4,540
2020-03-04 $27.30 $27.54 $27.30 $27.54 $27.01 552,843
2020-03-03 $27.92 $27.93 $27.45 $27.45 $26.92 771,755
2020-03-02 $27.27 $27.28 $27.27 $27.28 $26.75 250,000
2020-02-28 $27.12 $27.12 $27.12 $27.12 $26.60 130,000
2020-02-27 $27.12 $27.12 $27.12 $27.12 $26.60 290,007
2020-02-26 $28.65 $28.65 $28.65 $28.65 $28.10 40,000
2020-02-25 $28.79 $28.79 $28.65 $28.65 $28.10 5,584
2020-02-24 $28.58 $28.58 $28.58 $28.58 $28.03 60,060
2020-02-21 $31.25 $31.25 $31.25 $31.25 $30.65 112,000
2020-02-20 $31.25 $31.25 $31.25 $31.25 $30.65 200
2020-02-19 $31.25 $31.25 $31.25 $31.25 $30.65 13
2020-02-18 $31.25 $31.25 $31.25 $31.25 $30.65 0
2020-02-14 $31.25 $31.25 $31.25 $31.25 $30.65 200
2020-02-13 $28.06 $28.06 $28.06 $28.06 $27.52 80
2020-02-12 $28.06 $28.06 $28.06 $28.06 $27.52 101,000
2020-02-11 $28.06 $28.06 $28.06 $28.06 $27.52 0
2020-02-10 $28.06 $28.06 $28.06 $28.06 $27.52 58,400
2020-02-07 $29.19 $29.19 $29.19 $29.19 $28.62 116,527
2020-02-06 $28.06 $28.06 $28.06 $28.06 $27.52 8
2020-02-05 $28.06 $28.06 $28.06 $28.06 $27.52 59,800
2020-02-04 $28.06 $28.06 $28.06 $28.06 $27.52 40,000
2020-02-03 $28.06 $28.06 $28.06 $28.06 $27.52 212,100
2020-01-31 $28.06 $28.06 $28.06 $28.06 $27.52 254
2020-01-30 $29.21 $29.21 $29.15 $29.19 $28.62 242,924
2020-01-29 $29.73 $29.73 $29.61 $29.68 $29.10 200,000
2020-01-28 $29.22 $29.87 $29.22 $29.87 $29.30 395,552
2020-01-27 $28.30 $28.30 $28.30 $28.30 $27.75 223,230
2020-01-24 $28.30 $28.30 $28.30 $28.30 $27.75 192,984
2020-01-23 $28.30 $28.30 $28.30 $28.30 $27.75 101,525
2020-01-22 $27.87 $27.87 $27.87 $27.87 $27.34 100,000
2020-01-21 $27.87 $27.87 $27.87 $27.87 $27.34 0
2020-01-17 $27.87 $27.87 $27.87 $27.87 $27.34 20,287
2020-01-16 $27.40 $27.40 $27.40 $27.40 $26.87 120,600
2020-01-15 $27.40 $27.40 $27.40 $27.40 $26.87 10
2020-01-14 $27.40 $27.40 $27.40 $27.40 $26.87 25,800
2020-01-13 $27.40 $27.40 $27.40 $27.40 $26.87 15
2020-01-10 $27.40 $27.40 $27.40 $27.40 $26.87 42,303
2020-01-09 $27.40 $27.40 $27.40 $27.40 $26.87 75,012
2020-01-08 $27.40 $27.40 $27.40 $27.40 $26.87 143,000
2020-01-07 $27.40 $27.40 $27.40 $27.40 $26.87 138,984
2020-01-06 $26.80 $26.80 $26.80 $26.80 $26.28 100
2020-01-03 $27.30 $27.30 $27.30 $27.30 $26.77 25,563
2020-01-02 $27.85 $27.85 $27.85 $27.85 $27.31 146,500
2019-12-31 $26.77 $26.77 $26.77 $26.77 $26.25 0
2019-12-30 $26.77 $26.77 $26.77 $26.77 $26.25 213
2019-12-27 $27.39 $27.39 $26.85 $26.85 $26.33 131,049
2019-12-26 $25.50 $25.50 $25.50 $25.50 $25.01 0
2019-12-24 $25.50 $25.50 $25.50 $25.50 $25.01 1
2019-12-23 $25.50 $25.50 $25.50 $25.50 $25.01 18
2019-12-20 $25.50 $25.50 $25.50 $25.50 $25.01 100,000
2019-12-19 $25.50 $25.50 $25.50 $25.50 $25.01 200,000
2019-12-18 $25.50 $25.50 $25.50 $25.50 $25.01 0
2019-12-17 $25.50 $25.50 $25.50 $25.50 $25.01 85,875
2019-12-16 $25.38 $25.38 $25.38 $25.38 $24.89 200,000
2019-12-13 $25.44 $25.44 $25.44 $25.44 $24.89 950,000
2019-12-12 $25.50 $25.50 $25.50 $25.50 $24.89 42,114
2019-12-11 $25.50 $25.50 $25.50 $25.50 $24.89 0
2019-12-10 $25.50 $25.50 $25.50 $25.50 $24.89 3,500
2019-12-09 $24.88 $24.88 $24.88 $24.88 $24.29 53,280
2019-12-06 $24.88 $24.88 $24.88 $24.88 $24.29 23,340
2019-12-05 $24.25 $24.25 $24.25 $24.25 $23.67 140,000
2019-12-04 $24.25 $24.25 $24.25 $24.25 $23.67 95,628
2019-12-03 $24.25 $24.25 $24.25 $24.25 $23.67 972
2019-12-02 $24.25 $24.25 $24.25 $24.25 $23.67 2,500
2019-11-29 $24.14 $24.14 $24.14 $24.14 $23.56 0
2019-11-27 $24.14 $24.14 $24.14 $24.14 $23.56 3
2019-11-26 $24.14 $24.14 $24.14 $24.14 $23.56 0
2019-11-25 $24.14 $24.14 $24.14 $24.14 $23.56 204
2019-11-22 $24.43 $24.43 $24.43 $24.43 $23.85 0
2019-11-21 $24.43 $24.43 $24.43 $24.43 $23.85 0
2019-11-20 $24.43 $24.43 $24.43 $24.43 $23.85 0
2019-11-19 $24.43 $24.43 $24.43 $24.43 $23.85 240,200
2019-11-18 $24.20 $24.20 $24.20 $24.20 $23.62 0
2019-11-15 $24.20 $24.20 $24.20 $24.20 $23.62 400
2019-11-14 $23.90 $23.90 $23.90 $23.90 $23.33 0
2019-11-13 $23.90 $23.90 $23.90 $23.90 $23.33 5,000
2019-11-12 $23.65 $23.65 $23.65 $23.65 $23.09 0
2019-11-11 $23.65 $23.65 $23.65 $23.65 $23.09 115,000
2019-11-08 $23.65 $23.65 $23.65 $23.65 $23.09 5,000
2019-11-07 $23.15 $23.15 $23.15 $23.15 $22.60 0
2019-11-06 $23.15 $23.15 $23.15 $23.15 $22.60 0
2019-11-05 $23.15 $23.15 $23.15 $23.15 $22.60 0
2019-11-04 $23.15 $23.15 $23.15 $23.15 $22.60 0
2019-11-01 $23.15 $23.15 $23.15 $23.15 $22.60 17
2019-10-31 $23.15 $23.15 $23.15 $23.15 $22.60 250,030
2019-10-30 $23.15 $23.15 $23.15 $23.15 $22.60 160,000
2019-10-29 $23.29 $23.30 $23.15 $23.15 $22.60 595,028
2019-10-28 $22.30 $22.30 $22.30 $22.30 $21.76 0
2019-10-25 $22.30 $22.30 $22.30 $22.30 $21.76 40,000
2019-10-24 $21.70 $22.30 $21.70 $22.30 $21.76 958,560
2019-10-23 $20.68 $20.69 $20.68 $20.69 $20.20 290,000
2019-10-22 $21.18 $21.18 $21.18 $21.18 $20.67 201,458
2019-10-21 $21.35 $21.35 $21.35 $21.35 $20.84 100,000
2019-10-18 $21.35 $21.35 $21.35 $21.35 $20.84 0
2019-10-17 $21.25 $21.35 $21.15 $21.35 $20.84 370,988
2019-10-16 $20.76 $20.76 $20.76 $20.76 $20.26 0
2019-10-15 $20.76 $20.76 $20.76 $20.76 $20.26 5
2019-10-14 $21.02 $21.02 $20.76 $20.76 $20.26 313,523
2019-10-11 $19.07 $19.07 $19.07 $19.07 $18.61 160,000
2019-10-10 $19.07 $19.07 $19.07 $19.07 $18.61 54,156
2019-10-09 $19.07 $19.07 $19.07 $19.07 $18.61 0
2019-10-08 $19.06 $19.07 $19.06 $19.07 $18.61 355,300
2019-10-07 $19.62 $19.62 $19.62 $19.62 $19.15 197,015
2019-10-04 $19.57 $19.58 $19.57 $19.58 $19.11 400,050
2019-10-03 $20.08 $20.08 $20.08 $20.08 $19.60 200,001
2019-10-02 $20.08 $20.08 $20.08 $20.08 $19.60 0
2019-10-01 $20.08 $20.08 $20.08 $20.08 $19.60 0
2019-09-30 $20.08 $20.08 $20.08 $20.08 $19.60 86,824
2019-09-27 $20.08 $20.08 $20.08 $20.08 $19.60 0
2019-09-26 $20.08 $20.08 $20.08 $20.08 $19.60 0
2019-09-25 $20.08 $20.08 $20.08 $20.08 $19.60 0
2019-09-24 $20.08 $20.08 $20.08 $20.08 $19.60 0
2019-09-23 $20.08 $20.08 $20.08 $20.08 $19.60 120,002
2019-09-20 $20.08 $20.08 $20.08 $20.08 $19.60 2
2019-09-19 $20.08 $20.08 $20.08 $20.08 $19.60 110,530
2019-09-18 $19.02 $19.02 $19.02 $19.02 $18.57 0
2019-09-17 $19.02 $19.02 $19.02 $19.02 $18.57 0
2019-09-16 $18.96 $18.96 $18.96 $18.96 $18.51 68,130
2019-09-13 $19.02 $19.02 $19.02 $19.02 $18.51 0
2019-09-12 $19.02 $19.02 $19.02 $19.02 $18.51 0
2019-09-11 $19.02 $19.02 $19.02 $19.02 $18.51 85,000
2019-09-10 $19.02 $19.02 $19.02 $19.02 $18.51 70,250
2019-09-09 $19.02 $19.02 $19.02 $19.02 $18.51 0
2019-09-06 $19.02 $19.02 $19.02 $19.02 $18.51 92,100
2019-09-05 $19.11 $19.11 $19.02 $19.02 $18.51 75,423
2019-09-04 $16.22 $16.22 $16.22 $16.22 $15.78 300,100
2019-09-03 $17.32 $17.32 $17.32 $17.32 $16.85 0
2019-08-30 $17.32 $17.32 $17.32 $17.32 $16.85 150,000
2019-08-29 $17.32 $17.32 $17.32 $17.32 $16.85 0
2019-08-28 $17.32 $17.32 $17.32 $17.32 $16.85 150,000
2019-08-27 $17.32 $17.32 $17.32 $17.32 $16.85 0
2019-08-26 $17.32 $17.32 $17.32 $17.32 $16.85 259,762
2019-08-23 $17.96 $17.96 $17.96 $17.96 $17.47 300,000
2019-08-22 $17.96 $17.96 $17.96 $17.96 $17.47 5
2019-08-21 $17.96 $17.96 $17.96 $17.96 $17.47 0
2019-08-20 $17.96 $17.96 $17.96 $17.96 $17.47 49,112
2019-08-19 $17.70 $17.70 $17.70 $17.70 $17.22 0
2019-08-15 $17.70 $17.70 $17.70 $17.70 $17.22 100,000
2019-08-14 $17.70 $17.70 $17.70 $17.70 $17.22 100,000
2019-08-13 $17.70 $17.70 $17.70 $17.70 $17.22 300
2019-08-12 $17.70 $17.70 $17.70 $17.70 $17.22 250
2019-08-09 $16.93 $16.94 $16.87 $16.94 $16.49 130,000
2019-08-08 $16.93 $16.94 $16.87 $16.94 $16.49 130,000
2019-08-07 $16.93 $16.94 $16.87 $16.94 $16.49 130,000
2019-08-06 $16.93 $16.94 $16.87 $16.94 $16.49 130,000
2019-08-05 $16.93 $16.94 $16.87 $16.94 $16.49 130,000
2019-08-02 $17.56 $17.56 $17.54 $17.55 $17.07 340,000
2019-08-01 $17.82 $17.83 $17.82 $17.83 $17.35 112,000
2019-07-31 $18.64 $18.64 $18.64 $18.64 $18.13 160,000
2019-07-30 $18.64 $18.64 $18.64 $18.64 $18.13 160,000
2019-07-29 $19.11 $19.11 $18.95 $18.95 $18.44 285,200
2019-07-26 $19.55 $19.55 $19.55 $19.55 $19.02 150,000
2019-07-25 $19.55 $19.55 $19.55 $19.55 $19.02 0
2019-07-24 $19.55 $19.55 $19.55 $19.55 $19.02 260
2019-07-23 $19.03 $19.03 $19.03 $19.03 $18.52 10,000
2019-07-22 $18.70 $18.70 $18.70 $18.70 $18.20 180,200
2019-07-19 $17.65 $17.65 $17.65 $17.65 $17.17 0
2019-07-18 $17.65 $17.65 $17.65 $17.65 $17.17 0
2019-07-17 $17.65 $17.65 $17.65 $17.65 $17.17 0
2019-07-16 $17.65 $17.65 $17.65 $17.65 $17.17 0
2019-07-15 $17.80 $17.81 $17.65 $17.65 $17.17 400,256
2019-07-12 $17.65 $17.65 $17.65 $17.65 $17.17 0
2019-07-11 $17.66 $17.66 $17.65 $17.65 $17.17 222,022
2019-07-10 $17.39 $17.39 $17.39 $17.39 $16.92 0
2019-07-09 $17.39 $17.39 $17.39 $17.39 $16.92 150,124
2019-07-08 $17.68 $17.68 $17.68 $17.68 $17.20 0
2019-07-05 $17.67 $17.68 $17.67 $17.68 $17.20 400,000
2019-07-03 $18.00 $18.00 $18.00 $18.00 $17.51 135,000
2019-07-02 $18.00 $18.00 $18.00 $18.00 $17.51 200
2019-07-01 $17.63 $17.63 $17.63 $17.63 $17.15 0
2019-06-28 $17.63 $17.63 $17.63 $17.63 $17.15 60,163
2019-06-27 $17.25 $17.25 $17.25 $17.25 $16.78 0
2019-06-26 $17.25 $17.25 $17.25 $17.25 $16.78 40,053
2019-06-25 $17.25 $17.25 $17.25 $17.25 $16.78 35
2019-06-24 $17.25 $17.25 $17.25 $17.25 $16.78 0
2019-06-21 $17.25 $17.25 $17.25 $17.25 $16.78 0
2019-06-20 $17.10 $17.25 $17.10 $17.25 $16.78 430,298
2019-06-18 $15.85 $15.85 $15.85 $15.85 $15.42 170,000
2019-06-17 $15.85 $15.85 $15.85 $15.85 $15.42 1
2019-06-14 $15.85 $15.85 $15.85 $15.85 $15.42 36,773
2019-06-13 $16.41 $16.41 $16.41 $16.41 $15.91 0
2019-06-12 $16.41 $16.41 $16.41 $16.41 $15.91 0
2019-06-11 $16.41 $16.41 $16.41 $16.41 $15.91 54,423
2019-06-10 $16.40 $16.41 $16.40 $16.41 $15.91 500,000
2019-06-07 $17.63 $17.63 $17.63 $17.63 $17.09 85,068
2019-06-06 $17.63 $17.63 $17.63 $17.63 $17.09 0
2019-06-05 $17.63 $17.63 $17.63 $17.63 $17.09 25,000
2019-06-04 $17.63 $17.63 $17.63 $17.63 $17.09 60
2019-06-03 $17.63 $17.63 $17.63 $17.63 $17.09 68
2019-05-31 $17.63 $17.63 $17.63 $17.63 $17.09 0
2019-05-30 $17.63 $17.63 $17.63 $17.63 $17.09 250,000
2019-05-29 $17.63 $17.63 $17.63 $17.63 $17.09 41,700
2019-05-28 $17.63 $17.63 $17.63 $17.63 $17.09 270,964
2019-05-24 $17.63 $17.63 $17.63 $17.63 $17.09 0
2019-05-23 $17.63 $17.63 $17.63 $17.63 $17.09 100,000
2019-05-22 $17.63 $17.63 $17.63 $17.63 $17.09 141,150
2019-05-21 $17.63 $17.63 $17.63 $17.63 $17.09 170,000
2019-05-20 $17.63 $17.63 $17.63 $17.63 $17.09 170,000
2019-05-17 $17.63 $17.63 $17.63 $17.63 $17.09 0
2019-05-16 $17.63 $17.63 $17.50 $17.63 $17.09 185,100
2019-05-15 $16.22 $16.22 $16.22 $16.22 $15.72 75
2019-05-14 $16.22 $16.22 $16.22 $16.22 $15.72 221,236
2019-05-13 $15.80 $16.22 $15.80 $16.22 $15.72 284,989
2019-05-10 $18.46 $18.46 $18.46 $18.46 $17.89 0
2019-05-09 $18.46 $18.46 $18.46 $18.46 $17.89 0
2019-05-08 $18.46 $18.46 $18.46 $18.46 $17.89 35,420
2019-05-07 $18.46 $18.46 $18.46 $18.46 $17.89 23
2019-05-06 $18.46 $18.46 $18.46 $18.46 $17.89 0
2019-05-03 $18.46 $18.46 $18.46 $18.46 $17.89 49,300
2019-05-02 $18.44 $18.46 $18.44 $18.46 $17.89 40,060
2019-05-01 $16.20 $16.20 $16.20 $16.20 $15.70 0
2019-04-30 $16.20 $16.20 $16.20 $16.20 $15.70 0
2019-04-29 $16.20 $16.20 $16.20 $16.20 $15.70 0
2019-04-25 $16.20 $16.20 $16.20 $16.20 $15.70 100,022
2019-04-24 $16.20 $16.20 $16.20 $16.20 $15.70 0
2019-04-23 $16.20 $16.20 $16.20 $16.20 $15.70 406,100
2019-04-22 $17.40 $17.40 $17.40 $17.40 $16.87 0
2019-04-18 $17.40 $17.40 $17.40 $17.40 $16.87 165,200
2019-04-17 $17.40 $17.40 $17.40 $17.40 $16.87 0
2019-04-16 $17.40 $17.40 $17.40 $17.40 $16.87 10
2019-04-15 $17.40 $17.40 $17.40 $17.40 $16.87 5
2019-04-12 $17.40 $17.40 $17.40 $17.40 $16.87 0
2019-04-11 $17.40 $17.40 $17.40 $17.40 $16.87 100,015
2019-04-10 $17.40 $17.40 $17.40 $17.40 $16.87 90,574
2019-04-09 $17.40 $17.40 $17.40 $17.40 $16.87 189,600
2019-04-08 $17.40 $17.40 $17.40 $17.40 $16.87 0
2019-04-05 $17.40 $17.40 $17.40 $17.40 $16.87 207,174
2019-04-04 $16.20 $16.20 $16.20 $16.20 $15.70 184,400
2019-04-03 $16.20 $16.20 $16.20 $16.20 $15.70 56,300
2019-04-02 $16.20 $16.20 $16.20 $16.20 $15.70 0
2019-04-01 $16.20 $16.20 $16.20 $16.20 $15.70 0
2019-03-29 $16.20 $16.20 $16.20 $16.20 $15.70 0
2019-03-28 $16.20 $16.20 $16.20 $16.20 $15.70 0
2019-03-27 $16.20 $16.20 $16.20 $16.20 $15.70 0
2019-03-26 $16.20 $16.20 $16.20 $16.20 $15.70 0
2019-03-25 $16.20 $16.20 $16.20 $16.20 $15.70 326
2019-03-22 $16.25 $16.25 $16.25 $16.25 $15.75 0
2019-03-21 $16.25 $16.25 $16.25 $16.25 $15.75 0
2019-03-20 $16.25 $16.25 $16.25 $16.25 $15.75 0
2019-03-18 $16.19 $16.19 $16.19 $16.19 $15.69 115,000
2019-03-14 $16.25 $16.25 $16.25 $16.25 $15.75 0
2019-03-13 $16.25 $16.25 $16.25 $16.25 $15.75 250,050
2019-03-12 $16.25 $16.25 $16.25 $16.25 $15.75 0
2019-03-11 $16.25 $16.25 $16.25 $16.25 $15.75 50
2019-03-08 $16.25 $16.25 $16.25 $16.25 $15.75 0
2019-03-07 $16.25 $16.25 $16.25 $16.25 $15.75 8,724
2019-03-06 $16.25 $16.25 $16.25 $16.25 $15.75 0
2019-03-05 $16.25 $16.25 $16.25 $16.25 $15.75 108,000
2019-03-04 $16.25 $16.25 $16.25 $16.25 $15.75 30
2019-03-01 $16.25 $16.25 $16.25 $16.25 $15.75 40
2019-02-28 $16.25 $16.25 $16.25 $16.25 $15.75 28,327
2019-02-27 $17.00 $17.00 $17.00 $17.00 $16.48 1,825
2019-02-26 $17.12 $17.12 $17.12 $17.12 $16.60 250
2019-02-25 $17.47 $17.50 $17.47 $17.50 $16.96 83,791
2019-02-22 $16.63 $16.63 $16.63 $16.63 $16.12 50,000
2019-02-21 $16.63 $16.63 $16.63 $16.63 $16.12 200,000
2019-02-20 $16.42 $16.42 $16.42 $16.42 $15.92 100
2019-02-15 $16.42 $16.42 $16.42 $16.42 $15.92 25
2019-02-14 $16.42 $16.42 $16.42 $16.42 $15.92 15,400
2019-02-13 $16.65 $16.65 $16.65 $16.65 $16.14 155,200
2019-02-12 $16.20 $16.20 $16.20 $16.20 $15.70 100,200
2019-02-11 $15.90 $15.90 $15.90 $15.90 $15.41 200,000
2019-02-08 $15.90 $15.90 $15.90 $15.90 $15.41 166,002
2019-02-07 $15.90 $15.90 $15.90 $15.90 $15.41 50,102
2019-02-06 $16.00 $16.00 $16.00 $16.00 $15.51 225,000
2019-02-05 $16.00 $16.00 $16.00 $16.00 $15.51 0
2019-02-04 $16.00 $16.00 $16.00 $16.00 $15.51 0
2019-02-01 $16.00 $16.00 $16.00 $16.00 $15.51 75,200
2019-01-31 $16.00 $16.00 $16.00 $16.00 $15.51 97,138
2019-01-30 $16.00 $16.00 $16.00 $16.00 $15.51 0
2019-01-29 $16.00 $16.00 $16.00 $16.00 $15.51 100
2019-01-28 $15.95 $15.95 $15.95 $15.95 $15.46 200
2019-01-25 $16.40 $16.41 $16.40 $16.41 $15.90 317,016
2019-01-24 $15.50 $15.65 $15.50 $15.65 $15.17 440
2019-01-23 $12.94 $12.94 $12.94 $12.94 $12.54 0
2019-01-18 $12.94 $12.94 $12.94 $12.94 $12.54 0
2019-01-17 $12.94 $12.94 $12.94 $12.94 $12.54 102,894
2019-01-16 $12.94 $12.94 $12.94 $12.94 $12.54 0
2019-01-15 $12.94 $12.94 $12.94 $12.94 $12.54 116,630
2019-01-14 $12.94 $12.94 $12.94 $12.94 $12.54 0
2019-01-11 $12.94 $12.94 $12.94 $12.94 $12.54 3,925
2019-01-10 $12.94 $12.94 $12.94 $12.94 $12.54 25
2019-01-09 $12.94 $12.94 $12.94 $12.94 $12.54 182,126
2019-01-08 $12.94 $12.94 $12.94 $12.94 $12.54 0
2019-01-07 $12.94 $12.94 $12.94 $12.94 $12.54 0
2019-01-04 $12.94 $12.94 $12.94 $12.94 $12.54 230
2019-01-03 $13.65 $13.65 $13.65 $13.65 $13.23 1
2019-01-02 $13.65 $13.65 $13.65 $13.65 $13.23 210,000
2018-12-31 $13.53 $13.53 $13.53 $13.53 $13.12 20,000
2018-12-28 $13.53 $13.53 $13.53 $13.53 $13.12 8
2018-12-27 $13.53 $13.53 $13.53 $13.53 $13.12 100,200
2018-12-26 $13.64 $13.64 $13.64 $13.64 $13.22 1
2018-12-24 $13.64 $13.64 $13.64 $13.64 $13.22 0
2018-12-21 $13.63 $13.64 $13.63 $13.64 $13.22 375,798
2018-12-20 $13.73 $13.73 $13.73 $13.73 $13.30 203,397
2018-12-18 $13.72 $13.73 $13.72 $13.73 $13.30 251,936
2018-12-17 $14.00 $14.00 $14.00 $14.00 $13.57 100,075
2018-12-14 $14.00 $14.00 $14.00 $14.00 $13.57 0
2018-12-13 $14.00 $14.00 $14.00 $14.00 $13.51 154,884
2018-12-12 $14.10 $14.10 $14.10 $14.10 $13.61 5
2018-12-11 $14.10 $14.10 $14.10 $14.10 $13.61 0
2018-12-10 $14.10 $14.10 $14.10 $14.10 $13.61 0
2018-12-07 $14.10 $14.10 $14.10 $14.10 $13.61 0
2018-12-06 $14.10 $14.10 $14.10 $14.10 $13.61 37,378
2018-12-04 $14.42 $14.42 $14.42 $14.42 $13.92 58,445
2018-12-03 $14.42 $14.42 $14.42 $14.42 $13.92 0
2018-11-30 $14.42 $14.42 $14.42 $14.42 $13.92 0
2018-11-29 $14.42 $14.42 $14.42 $14.42 $13.92 62,605
2018-11-28 $14.42 $14.42 $14.42 $14.42 $13.92 100,000
2018-11-27 $14.42 $14.42 $14.42 $14.42 $13.92 240,000
2018-11-26 $14.42 $14.42 $14.42 $14.42 $13.92 300,020
2018-11-21 $13.90 $13.90 $13.90 $13.90 $13.42 125,000
2018-11-20 $13.90 $13.90 $13.90 $13.90 $13.42 50
2018-11-19 $13.90 $13.90 $13.90 $13.90 $13.42 138,620
2018-11-16 $13.90 $13.90 $13.90 $13.90 $13.42 90,000
2018-11-15 $13.88 $14.02 $13.88 $13.90 $13.42 112,732
2018-11-14 $15.20 $15.20 $15.20 $15.20 $14.67 0
2018-11-13 $15.20 $15.20 $15.20 $15.20 $14.67 0
2018-11-12 $15.20 $15.20 $15.20 $15.20 $14.67 180,000
2018-11-09 $15.20 $15.20 $15.20 $15.20 $14.67 0
2018-11-08 $15.20 $15.20 $15.20 $15.20 $14.67 218,000
2018-11-07 $15.20 $15.20 $15.20 $15.20 $14.67 58,250
2018-11-06 $15.20 $15.20 $15.20 $15.20 $14.67 150
2018-11-05 $15.00 $15.00 $15.00 $15.00 $14.48 250
2018-11-02 $15.65 $15.65 $15.65 $15.65 $15.11 0
2018-11-01 $16.00 $16.00 $15.65 $15.65 $15.11 705
2018-10-31 $18.95 $18.95 $15.33 $15.33 $14.80 85,655
2018-10-30 $14.10 $14.10 $14.10 $14.10 $13.61 50
2018-10-29 $14.10 $14.10 $14.10 $14.10 $13.61 120,760
2018-10-26 $14.10 $14.10 $14.10 $14.10 $13.61 148,547
2018-10-25 $13.82 $13.83 $13.82 $13.83 $13.35 850,000
2018-10-24 $14.13 $14.14 $14.07 $14.08 $13.59 900,000
2018-10-23 $16.00 $16.00 $16.00 $16.00 $15.44 250,347
2018-10-22 $16.00 $16.00 $16.00 $16.00 $15.44 0
2018-10-19 $16.00 $16.00 $16.00 $16.00 $15.44 1,500
2018-10-18 $16.95 $16.95 $16.95 $16.95 $16.36 100
2018-10-17 $17.16 $17.16 $17.16 $17.16 $16.56 0
2018-10-16 $17.15 $17.16 $17.15 $17.16 $16.56 275,025
2018-10-15 $16.45 $16.45 $16.45 $16.45 $15.88 218,100
2018-10-12 $16.44 $16.44 $16.44 $16.44 $15.87 0
2018-10-11 $16.44 $16.44 $16.44 $16.44 $15.87 135,300
2018-10-10 $16.03 $16.44 $16.03 $16.44 $15.87 110,500
2018-10-09 $18.00 $18.00 $18.00 $18.00 $17.37 236,000
2018-10-08 $18.00 $18.00 $18.00 $18.00 $17.37 50,000
2018-10-05 $18.00 $18.00 $18.00 $18.00 $17.37 125,000
2018-10-04 $18.00 $18.00 $18.00 $18.00 $17.37 1,500
2018-10-03 $18.98 $18.98 $18.98 $18.98 $18.32 0
2018-10-02 $18.98 $18.98 $18.98 $18.98 $18.32 127,700
2018-10-01 $18.98 $18.98 $18.98 $18.98 $18.32 95,000
2018-09-28 $18.98 $18.98 $18.98 $18.98 $18.32 0
2018-09-27 $18.98 $18.98 $18.98 $18.98 $18.32 0
2018-09-26 $18.97 $18.98 $18.97 $18.98 $18.32 800,000
2018-09-25 $18.75 $18.75 $18.75 $18.75 $18.10 240,014
2018-09-24 $18.75 $18.75 $18.75 $18.75 $18.10 166,235
2018-09-21 $18.95 $18.95 $18.75 $18.75 $18.10 3,369
2018-09-20 $18.90 $18.90 $18.90 $18.90 $18.24 270
2018-09-19 $18.55 $18.55 $18.55 $18.55 $17.90 0
2018-09-18 $18.55 $18.55 $18.55 $18.55 $17.90 122,200
2018-09-17 $18.55 $18.55 $18.55 $18.55 $17.90 300
2018-09-14 $18.58 $18.58 $18.58 $18.58 $17.93 273,800
2018-09-13 $18.00 $18.00 $18.00 $18.00 $17.32 230
2018-09-12 $17.85 $17.85 $17.85 $17.85 $17.17 140,610
2018-09-11 $18.75 $18.75 $18.75 $18.75 $18.04 91,192
2018-09-10 $18.75 $18.75 $18.75 $18.75 $18.04 30,000
2018-09-07 $18.75 $18.75 $18.75 $18.75 $18.04 76,000
2018-09-06 $18.75 $18.75 $18.75 $18.75 $18.04 130,200
2018-09-05 $20.86 $20.86 $20.86 $20.86 $20.07 0
2018-09-04 $20.86 $20.86 $20.86 $20.86 $20.07 20
2018-08-31 $20.86 $20.86 $20.86 $20.86 $20.07 0
2018-08-30 $20.86 $20.86 $20.86 $20.86 $20.07 10
2018-08-29 $20.86 $20.86 $20.86 $20.86 $20.07 0
2018-08-28 $20.96 $20.96 $20.86 $20.86 $20.07 102,000
2018-08-27 $21.10 $21.10 $21.10 $21.10 $20.30 152
2018-08-24 $21.10 $21.10 $21.10 $21.10 $20.30 0
2018-08-23 $21.10 $21.10 $21.10 $21.10 $20.30 0
2018-08-22 $21.10 $21.10 $21.10 $21.10 $20.30 0
2018-08-21 $21.10 $21.10 $21.10 $21.10 $20.30 59,000
2018-08-20 $21.10 $21.10 $21.10 $21.10 $20.30 0
2018-08-17 $21.10 $21.10 $21.10 $21.10 $20.30 21,598
2018-08-16 $21.10 $21.10 $21.10 $21.10 $20.30 0
2018-08-15 $21.10 $21.10 $21.10 $21.10 $20.30 17
2018-08-14 $21.10 $21.10 $21.10 $21.10 $20.30 111
2018-08-13 $21.10 $21.10 $21.10 $21.10 $20.30 0
2018-08-10 $21.10 $21.10 $21.10 $21.10 $20.30 0
2018-08-09 $21.10 $21.10 $21.10 $21.10 $20.30 0
2018-08-08 $21.10 $21.10 $21.10 $21.10 $20.30 0
2018-08-07 $21.10 $21.10 $21.10 $21.10 $20.30 0
2018-08-06 $21.10 $21.10 $21.10 $21.10 $20.30 30
2018-08-03 $21.10 $21.10 $21.10 $21.10 $20.30 4
2018-08-02 $21.10 $21.10 $21.10 $21.10 $20.30 0
2018-08-01 $21.10 $21.10 $21.10 $21.10 $20.30 828,074
2018-07-31 $21.10 $21.10 $21.10 $21.10 $20.30 0
2018-07-30 $21.10 $21.10 $21.10 $21.10 $20.30 2
2018-07-27 $21.10 $21.10 $21.10 $21.10 $20.30 0
2018-07-26 $22.15 $22.15 $21.10 $21.10 $20.30 1,068
2018-07-25 $21.80 $21.80 $21.80 $21.80 $20.97 184,081
2018-07-24 $23.09 $23.09 $23.09 $23.09 $22.22 85,009
2018-07-23 $23.09 $23.09 $23.09 $23.09 $22.22 50,000
2018-07-20 $23.09 $23.09 $23.09 $23.09 $22.22 0
2018-07-19 $23.09 $23.09 $23.09 $23.09 $22.22 52,500
2018-07-18 $23.09 $23.09 $23.09 $23.09 $22.22 0
2018-07-17 $23.09 $23.09 $23.09 $23.09 $22.22 0
2018-07-16 $23.09 $23.09 $23.09 $23.09 $22.22 30,100
2018-07-13 $22.94 $22.94 $22.94 $22.94 $22.07 2,300
2018-07-12 $22.25 $22.25 $22.25 $22.25 $21.41 710
2018-07-11 $22.54 $22.54 $22.54 $22.54 $21.69 150
2018-07-10 $24.25 $24.25 $24.25 $24.25 $23.33 0
2018-07-09 $24.25 $24.25 $24.25 $24.25 $23.33 0
2018-07-06 $24.25 $24.25 $24.25 $24.25 $23.33 40
2018-07-05 $24.25 $24.25 $24.25 $24.25 $23.33 0
2018-07-03 $24.25 $24.25 $24.25 $24.25 $23.33 1,287
2018-07-02 $24.25 $24.25 $24.25 $24.25 $23.33 43,000
2018-06-29 $24.25 $24.25 $24.25 $24.25 $23.33 133,000
2018-06-28 $24.25 $24.25 $24.25 $24.25 $23.33 1
2018-06-27 $24.25 $24.25 $24.25 $24.25 $23.33 1
2018-06-26 $24.25 $24.25 $24.25 $24.25 $23.33 85,000
2018-06-25 $24.25 $24.25 $24.25 $24.25 $23.33 0
2018-06-22 $24.25 $24.25 $24.25 $24.25 $23.33 0
2018-06-21 $24.25 $24.25 $24.25 $24.25 $23.33 114,600
2018-06-20 $24.25 $24.25 $24.25 $24.25 $23.33 36,466
2018-06-19 $24.80 $24.80 $24.80 $24.80 $23.86 0
2018-06-18 $24.80 $24.80 $24.80 $24.80 $23.86 75,000
2018-06-15 $24.80 $24.80 $24.80 $24.80 $23.86 0
2018-06-14 $24.80 $24.80 $24.80 $24.80 $23.80 0
2018-06-13 $24.80 $24.80 $24.80 $24.80 $23.80 45,000
2018-06-12 $24.80 $24.80 $24.80 $24.80 $23.80 0
2018-06-11 $24.80 $24.80 $24.80 $24.80 $23.80 0
2018-06-08 $24.80 $24.80 $24.80 $24.80 $23.80 900
2018-06-07 $25.00 $25.00 $25.00 $25.00 $23.99 0
2018-06-06 $25.00 $25.00 $25.00 $25.00 $23.99 3,000
2018-06-05 $25.00 $25.00 $24.87 $24.87 $23.87 30,100
2018-06-04 $23.46 $23.46 $23.46 $23.46 $22.52 40
2018-06-01 $23.46 $23.46 $23.46 $23.46 $22.52 2,000
2018-05-31 $23.78 $23.78 $23.78 $23.78 $22.82 100,007
2018-05-30 $23.77 $23.78 $23.77 $23.78 $22.82 400,000
2018-05-29 $23.71 $23.71 $23.71 $23.71 $22.76 60,000
2018-05-25 $23.71 $23.71 $23.71 $23.71 $22.76 0
2018-05-24 $23.71 $23.71 $23.71 $23.71 $22.76 1,800,000
2018-05-23 $23.71 $23.71 $23.71 $23.71 $22.76 0
2018-05-22 $23.71 $23.71 $23.71 $23.71 $22.76 400
2018-05-21 $24.25 $24.25 $24.25 $24.25 $23.28 0
2018-05-18 $24.25 $24.25 $24.25 $24.25 $23.28 0
2018-05-17 $24.25 $24.25 $24.25 $24.25 $23.28 55,100
2018-05-16 $23.55 $23.76 $23.50 $23.60 $22.65 7,661
2018-05-15 $24.34 $24.34 $24.34 $24.34 $23.36 200,000
2018-05-14 $24.32 $24.33 $24.32 $24.33 $23.35 200,019
2018-05-11 $23.76 $23.76 $23.76 $23.76 $22.80 0
2018-05-10 $23.75 $23.76 $23.75 $23.76 $22.80 135,000
2018-05-09 $22.77 $22.77 $22.77 $22.77 $21.85 0
2018-05-08 $22.77 $22.77 $22.77 $22.77 $21.85 0
2018-05-07 $22.77 $22.77 $22.77 $22.77 $21.85 284,596
2018-05-04 $22.77 $22.77 $22.77 $22.77 $21.85 0
2018-05-03 $22.77 $22.77 $22.77 $22.77 $21.85 4,700
2018-05-02 $21.57 $21.57 $21.57 $21.57 $20.70 70,000
2018-05-01 $21.57 $21.57 $21.57 $21.57 $20.70 35,000
2018-04-30 $21.57 $21.57 $21.57 $21.57 $20.70 1,233
2018-04-27 $21.57 $21.57 $21.57 $21.57 $20.70 0
2018-04-26 $21.57 $21.57 $21.57 $21.57 $20.70 35,000
2018-04-25 $21.57 $21.57 $21.57 $21.57 $20.70 82,002
2018-04-24 $21.57 $21.57 $21.57 $21.57 $20.70 124,000
2018-04-23 $21.57 $21.57 $21.57 $21.57 $20.70 216,188
2018-04-20 $21.56 $21.57 $21.56 $21.57 $20.70 176,914
2018-04-19 $22.25 $22.25 $22.25 $22.25 $21.36 230
2018-04-18 $22.55 $22.55 $22.55 $22.55 $21.64 0
2018-04-17 $22.55 $22.55 $22.55 $22.55 $21.64 0
2018-04-16 $22.55 $22.55 $22.55 $22.55 $21.64 200
2018-04-13 $22.55 $22.55 $22.55 $22.55 $21.64 0
2018-04-12 $22.55 $22.55 $22.55 $22.55 $21.64 1,000
2018-04-11 $22.49 $22.49 $22.49 $22.49 $21.59 67,706
2018-04-10 $22.49 $22.49 $22.49 $22.49 $21.59 25,050
2018-04-09 $22.49 $22.49 $22.49 $22.49 $21.59 45,005
2018-04-06 $22.49 $22.49 $22.49 $22.49 $21.59 0
2018-04-05 $22.49 $22.49 $22.49 $22.49 $21.59 115,000
2018-04-04 $22.49 $22.49 $22.49 $22.49 $21.59 65,000
2018-04-03 $22.49 $22.49 $22.49 $22.49 $21.59 0
2018-04-02 $22.49 $22.49 $22.49 $22.49 $21.59 0
2018-03-29 $22.49 $22.49 $22.49 $22.49 $21.59 65,064
2018-03-28 $22.49 $22.49 $22.49 $22.49 $21.59 55,172
2018-03-27 $23.03 $23.04 $23.03 $23.04 $22.11 400,000
2018-03-26 $22.94 $22.94 $22.94 $22.94 $22.02 0
2018-03-23 $22.93 $22.94 $22.93 $22.94 $22.02 600,000
2018-03-22 $24.97 $24.97 $24.97 $24.97 $23.97 90,000
2018-03-21 $24.97 $24.97 $24.97 $24.97 $23.97 500
2018-03-20 $23.96 $23.96 $23.96 $23.96 $23.00 50
2018-03-19 $23.96 $23.96 $23.96 $23.96 $23.00 125,000
2018-03-16 $23.96 $23.96 $23.96 $23.96 $22.94 41,604
2018-03-15 $23.96 $23.96 $23.96 $23.96 $22.94 0
2018-03-14 $23.96 $23.96 $23.96 $23.96 $22.94 0
2018-03-13 $24.49 $24.49 $23.96 $23.96 $22.94 666
2018-03-12 $24.30 $24.30 $24.30 $24.30 $23.26 0
2018-03-09 $24.30 $24.30 $24.30 $24.30 $23.26 71,900
2018-03-08 $24.12 $24.12 $24.12 $24.12 $23.09 800
2018-03-07 $23.37 $23.38 $23.37 $23.38 $22.38 37,740
2018-03-06 $23.24 $23.24 $23.24 $23.24 $22.25 400,065
2018-03-05 $23.00 $23.00 $23.00 $23.00 $22.02 155
2018-03-02 $22.92 $22.92 $22.92 $22.92 $21.94 115,022
2018-03-01 $22.92 $22.92 $22.92 $22.92 $21.94 40,667
2018-02-28 $22.92 $22.92 $22.92 $22.92 $21.94 110,000
2018-02-27 $22.92 $22.92 $22.92 $22.92 $21.94 75,000
2018-02-26 $22.92 $22.92 $22.92 $22.92 $21.94 100,000
2018-02-23 $22.92 $22.92 $22.92 $22.92 $21.94 0
2018-02-22 $22.92 $22.92 $22.92 $22.92 $21.94 85,640
2018-02-21 $22.60 $22.60 $22.60 $22.60 $21.64 19,385
2018-02-20 $22.61 $22.61 $22.61 $22.61 $21.65 71
2018-02-16 $22.61 $22.61 $22.61 $22.61 $21.65 0
2018-02-15 $22.60 $22.61 $22.60 $22.61 $21.65 40,000
2018-02-14 $22.08 $22.10 $22.08 $22.10 $21.15 52,000
2018-02-13 $20.81 $20.81 $20.81 $20.81 $19.92 50,000
2018-02-12 $20.81 $20.81 $20.81 $20.81 $19.92 40,000
2018-02-09 $20.81 $20.81 $20.81 $20.81 $19.92 60,037
2018-02-08 $20.81 $20.81 $20.81 $20.81 $19.92 100
2018-02-07 $22.90 $22.90 $22.90 $22.90 $21.92 243,194
2018-02-06 $22.90 $22.90 $22.90 $22.90 $21.92 71,700
2018-02-05 $23.00 $23.00 $22.90 $22.90 $21.92 35,880
2018-02-02 $24.42 $24.42 $24.42 $24.42 $23.38 0
2018-02-01 $24.42 $24.42 $24.42 $24.42 $23.38 0
2018-01-31 $24.42 $24.42 $24.42 $24.42 $23.38 53
2018-01-30 $24.42 $24.42 $24.42 $24.42 $23.38 100
2018-01-29 $24.42 $24.42 $24.42 $24.42 $23.38 50,130
2018-01-26 $23.96 $23.96 $23.96 $23.96 $22.94 60,020
2018-01-25 $23.96 $23.96 $23.96 $23.96 $22.94 85,150
2018-01-24 $23.35 $23.35 $23.35 $23.35 $22.36 110,010
2018-01-23 $23.35 $23.35 $23.35 $23.35 $22.36 0
2018-01-22 $23.35 $23.35 $23.35 $23.35 $22.36 0
2018-01-19 $23.35 $23.35 $23.35 $23.35 $22.36 190
2018-01-18 $23.35 $23.35 $23.35 $23.35 $22.36 122
2018-01-17 $23.35 $23.35 $23.35 $23.35 $22.36 140,000
2018-01-16 $23.35 $23.35 $23.35 $23.35 $22.36 0
2018-01-12 $23.35 $23.35 $23.35 $23.35 $22.36 11
2018-01-11 $23.35 $23.35 $23.35 $23.35 $22.36 0
2018-01-10 $23.35 $23.35 $23.35 $23.35 $22.36 0
2018-01-09 $23.35 $23.35 $23.35 $23.35 $22.36 85,010
2018-01-08 $23.35 $23.35 $23.35 $23.35 $22.36 200
2018-01-05 $21.89 $21.89 $21.89 $21.89 $20.96 240,000
2018-01-04 $21.89 $21.89 $21.89 $21.89 $20.96 0
2018-01-03 $21.89 $21.89 $21.89 $21.89 $20.96 33
2018-01-02 $21.89 $21.89 $21.89 $21.89 $20.96 15,045
2017-12-29 $21.89 $21.89 $21.89 $21.89 $20.96 5
2017-12-28 $21.89 $21.89 $21.89 $21.89 $20.96 0
2017-12-27 $21.89 $21.89 $21.89 $21.89 $20.96 183,498
2017-12-26 $21.89 $21.89 $21.89 $21.89 $20.96 0
2017-12-22 $21.89 $21.89 $21.89 $21.89 $20.96 0
2017-12-21 $21.89 $21.89 $21.89 $21.89 $20.96 55
2017-12-20 $21.89 $21.89 $21.89 $21.89 $20.96 0
2017-12-19 $21.89 $21.89 $21.89 $21.89 $20.96 34,071
2017-12-18 $21.89 $21.89 $21.89 $21.89 $20.96 35,050
2017-12-15 $21.89 $21.89 $21.89 $21.89 $20.90 2,000
2017-12-14 $21.90 $21.90 $21.90 $21.90 $20.91 75,000
2017-12-13 $21.90 $21.90 $21.90 $21.90 $20.91 145,370
2017-12-12 $21.90 $21.90 $21.90 $21.90 $20.91 20
2017-12-11 $21.90 $21.90 $21.90 $21.90 $20.91 91,500
2017-12-08 $22.44 $22.44 $22.44 $22.44 $21.43 10
2017-12-07 $22.44 $22.44 $22.44 $22.44 $21.43 0
2017-12-06 $22.44 $22.44 $22.44 $22.44 $21.43 0
2017-12-05 $22.44 $22.44 $22.44 $22.44 $21.43 0
2017-12-04 $22.44 $22.44 $22.44 $22.44 $21.43 144,412
2017-12-01 $21.80 $21.80 $21.80 $21.80 $20.81 250
2017-11-30 $22.30 $22.30 $22.30 $22.30 $21.29 25,000
2017-11-29 $22.00 $22.45 $22.00 $22.10 $21.10 100,889
2017-11-28 $23.90 $23.90 $23.90 $23.90 $22.82 0
2017-11-27 $23.90 $23.90 $23.90 $23.90 $22.82 0
2017-11-24 $23.90 $23.90 $23.90 $23.90 $22.82 0
2017-11-22 $23.90 $23.90 $23.90 $23.90 $22.82 0
2017-11-21 $23.90 $23.90 $23.90 $23.90 $22.82 0
2017-11-20 $23.90 $23.90 $23.90 $23.90 $22.82 75,000
2017-11-17 $23.90 $23.90 $23.90 $23.90 $22.82 160,900
2017-11-16 $23.90 $23.90 $23.90 $23.90 $22.82 120,010
2017-11-15 $23.90 $23.90 $23.90 $23.90 $22.82 130,000
2017-11-14 $23.90 $23.90 $23.90 $23.90 $22.82 65,000
2017-11-13 $23.90 $23.90 $23.90 $23.90 $22.82 25
2017-11-10 $23.90 $23.90 $23.90 $23.90 $22.82 65,005
2017-11-09 $23.90 $23.90 $23.90 $23.90 $22.82 61,462
2017-11-08 $24.40 $24.40 $24.40 $24.40 $23.30 190,410
2017-11-07 $24.28 $24.29 $24.28 $24.29 $23.19 600,094
2017-11-06 $24.34 $24.34 $24.34 $24.34 $23.23 35
2017-11-03 $24.65 $24.65 $24.33 $24.34 $23.23 428,120
2017-11-02 $23.77 $23.78 $23.77 $23.78 $22.70 300,000
2017-11-01 $23.44 $23.44 $23.44 $23.44 $22.38 75,000
2017-10-31 $23.44 $23.44 $23.44 $23.44 $22.38 1,100
2017-10-30 $24.03 $24.03 $24.03 $24.03 $22.94 100
2017-10-27 $19.65 $19.65 $19.65 $19.65 $18.76 0
2017-10-26 $19.65 $19.65 $19.65 $19.65 $18.76 35
2017-10-25 $19.65 $19.65 $19.65 $19.65 $18.76 0
2017-10-24 $19.65 $19.65 $19.65 $19.65 $18.76 0
2017-10-23 $19.65 $19.65 $19.65 $19.65 $18.76 0
2017-10-20 $19.65 $19.65 $19.65 $19.65 $18.76 10
2017-10-19 $19.65 $19.65 $19.65 $19.65 $18.76 0
2017-10-18 $19.98 $19.98 $19.65 $19.65 $18.76 55,203
2017-10-17 $20.14 $20.15 $20.14 $20.15 $19.24 200,000
2017-10-16 $20.20 $20.20 $20.04 $20.05 $19.14 200,530
2017-10-13 $19.99 $19.99 $19.99 $19.99 $19.09 0
2017-10-12 $19.98 $20.00 $19.98 $19.99 $19.09 477,895
2017-10-11 $19.93 $19.93 $19.93 $19.93 $19.03 100,000
2017-10-10 $19.93 $19.93 $19.93 $19.93 $19.03 50,020
2017-10-09 $19.93 $19.93 $19.93 $19.93 $19.03 500
2017-10-06 $19.30 $19.30 $19.30 $19.30 $18.43 10
2017-10-05 $19.30 $19.30 $19.30 $19.30 $18.43 50,005
2017-10-04 $19.30 $19.30 $19.30 $19.30 $18.43 7
2017-10-03 $19.30 $19.30 $19.30 $19.30 $18.43 0
2017-10-02 $19.20 $19.30 $19.20 $19.30 $18.43 200
2017-09-29 $19.65 $19.65 $19.65 $19.65 $18.76 0
2017-09-28 $19.65 $19.65 $19.65 $19.65 $18.76 1
2017-09-27 $19.65 $19.65 $19.65 $19.65 $18.76 1
2017-09-26 $19.65 $19.65 $19.65 $19.65 $18.76 0
2017-09-25 $19.65 $19.65 $19.65 $19.65 $18.76 0
2017-09-22 $19.65 $19.65 $19.65 $19.65 $18.76 0
2017-09-21 $19.65 $19.65 $19.65 $19.65 $18.76 0
2017-09-20 $19.65 $19.65 $19.65 $19.65 $18.76 0
2017-09-19 $19.65 $19.65 $19.65 $19.65 $18.76 200
2017-09-18 $19.15 $19.15 $19.15 $19.15 $18.28 0
2017-09-15 $19.15 $19.15 $19.15 $19.15 $18.23 15,000
2017-09-14 $19.15 $19.15 $19.15 $19.15 $18.23 0
2017-09-13 $19.15 $19.15 $19.15 $19.15 $18.23 1
2017-09-12 $19.15 $19.15 $19.15 $19.15 $18.23 400
2017-09-11 $18.95 $18.95 $18.95 $18.95 $18.04 15,000
2017-09-08 $16.69 $16.69 $16.69 $16.69 $15.89 0
2017-09-07 $16.69 $16.69 $16.69 $16.69 $15.89 1,900
2017-09-06 $16.57 $16.57 $16.57 $16.57 $15.77 0
2017-09-05 $16.57 $16.57 $16.57 $16.57 $15.77 0
2017-09-01 $16.57 $16.57 $16.57 $16.57 $15.77 0
2017-08-31 $16.57 $16.57 $16.57 $16.57 $15.77 0
2017-08-30 $16.57 $16.57 $16.57 $16.57 $15.77 0
2017-08-29 $16.69 $16.69 $16.69 $16.69 $15.89 0
2017-08-28 $16.57 $16.57 $16.57 $16.57 $15.77 0
2017-08-25 $16.57 $16.57 $16.57 $16.57 $15.77 0
2017-08-24 $16.57 $16.57 $16.57 $16.57 $15.77 0
2017-08-23 $16.57 $16.57 $16.57 $16.57 $15.77 0
2017-08-22 $16.57 $16.57 $16.57 $16.57 $15.77 0
2017-08-21 $16.57 $16.57 $16.57 $16.57 $15.77 329
2017-08-18 $16.57 $16.57 $16.57 $16.57 $15.77 60,000
2017-08-17 $16.80 $16.80 $16.80 $16.80 $15.99 120,322
2017-08-16 $16.73 $16.73 $16.73 $16.73 $15.92 0
2017-08-15 $16.73 $16.73 $16.73 $16.73 $15.92 500
2017-08-14 $17.00 $17.00 $17.00 $17.00 $16.18 0
2017-08-11 $17.00 $17.00 $17.00 $17.00 $16.18 375,000
2017-08-10 $17.00 $17.00 $17.00 $17.00 $16.18 175,000
2017-08-09 $17.00 $17.00 $17.00 $17.00 $16.18 0
2017-08-08 $17.00 $17.00 $17.00 $17.00 $16.18 75,000
2017-08-07 $17.00 $17.00 $17.00 $17.00 $16.18 0
2017-08-04 $17.00 $17.00 $17.00 $17.00 $16.18 1,300
2017-08-03 $15.66 $15.66 $15.66 $15.66 $14.91 260,600
2017-08-02 $15.66 $15.66 $15.66 $15.66 $14.91 0
2017-08-01 $15.66 $15.66 $15.66 $15.66 $14.91 0
2017-07-31 $15.66 $15.66 $15.66 $15.66 $14.91 100,000
2017-07-28 $15.66 $15.66 $15.66 $15.66 $14.91 152,500
2017-07-27 $15.66 $15.66 $15.66 $15.66 $14.91 110,000
2017-07-26 $15.66 $15.66 $15.66 $15.66 $14.91 77,000
2017-07-25 $15.66 $15.66 $15.66 $15.66 $14.91 0
2017-07-24 $15.66 $15.66 $15.66 $15.66 $14.91 0
2017-07-21 $15.66 $15.66 $15.66 $15.66 $14.91 0
2017-07-20 $15.66 $15.66 $15.66 $15.66 $14.91 0
2017-07-19 $15.66 $15.66 $15.66 $15.66 $14.91 0
2017-07-18 $15.66 $15.66 $15.66 $15.66 $14.91 100
2017-07-17 $15.31 $15.31 $15.31 $15.31 $14.57 93,700
2017-07-14 $15.31 $15.31 $15.31 $15.31 $14.57 30
2017-07-13 $15.31 $15.31 $15.31 $15.31 $14.57 0
2017-07-12 $15.31 $15.31 $15.31 $15.31 $14.57 0
2017-07-11 $15.31 $15.31 $15.31 $15.31 $14.57 0
2017-07-10 $15.31 $15.31 $15.31 $15.31 $14.57 10
2017-07-07 $15.31 $15.31 $15.31 $15.31 $14.57 0
2017-07-06 $15.31 $15.31 $15.31 $15.31 $14.57 0
2017-07-05 $15.31 $15.31 $15.31 $15.31 $14.57 0
2017-07-03 $15.31 $15.31 $15.31 $15.31 $14.57 0
2017-06-30 $15.31 $15.31 $15.31 $15.31 $14.57 0
2017-06-29 $15.31 $15.31 $15.31 $15.31 $14.57 0
2017-06-28 $15.31 $15.31 $15.31 $15.31 $14.57 131,698
2017-06-27 $15.31 $15.31 $15.31 $15.31 $14.57 0
2017-06-26 $15.31 $15.31 $15.31 $15.31 $14.57 65,000
2017-06-23 $15.31 $15.31 $15.31 $15.31 $14.52 0
2017-06-22 $15.31 $15.31 $15.31 $15.31 $14.52 0
2017-06-21 $15.31 $15.31 $15.31 $15.31 $14.52 200
2017-06-20 $15.02 $15.02 $15.02 $15.02 $14.24 0
2017-06-19 $15.02 $15.02 $15.02 $15.02 $14.24 0
2017-06-16 $15.02 $15.02 $15.02 $15.02 $14.24 224,076
2017-06-15 $15.49 $15.49 $15.49 $15.49 $14.69 260,000
2017-06-14 $15.49 $15.49 $15.49 $15.49 $14.69 111,473
2017-06-13 $15.49 $15.49 $15.49 $15.49 $14.69 125,035
2017-06-12 $15.49 $15.49 $15.49 $15.49 $14.69 440,200
2017-06-09 $16.33 $16.33 $16.33 $16.33 $15.48 110,000
2017-06-08 $16.33 $16.33 $16.33 $16.33 $15.48 0
2017-06-07 $16.33 $16.33 $16.33 $16.33 $15.48 40,500
2017-06-06 $16.33 $16.33 $16.33 $16.33 $15.48 0
2017-06-05 $16.33 $16.33 $16.33 $16.33 $15.48 0
2017-06-02 $16.33 $16.33 $16.33 $16.33 $15.48 0
2017-06-01 $16.33 $16.33 $16.33 $16.33 $15.48 79,200
2017-05-31 $16.33 $16.33 $16.33 $16.33 $15.48 0
2017-05-30 $16.33 $16.33 $16.33 $16.33 $15.48 505
2017-05-26 $16.33 $16.33 $16.33 $16.33 $15.48 35
2017-05-25 $16.33 $16.33 $16.33 $16.33 $15.48 200
2017-05-24 $16.75 $16.75 $16.75 $16.75 $15.88 85,000
2017-05-23 $16.75 $16.75 $16.75 $16.75 $15.88 105,000
2017-05-22 $16.75 $16.75 $16.75 $16.75 $15.88 75,000
2017-05-19 $16.75 $16.75 $16.75 $16.75 $15.88 0
2017-05-18 $16.75 $16.75 $16.75 $16.75 $15.88 30
2017-05-17 $16.75 $16.75 $16.75 $16.75 $15.88 10
2017-05-16 $16.75 $16.75 $16.75 $16.75 $15.88 0
2017-05-15 $16.75 $16.75 $16.75 $16.75 $15.88 500
2017-05-12 $16.55 $16.55 $16.55 $16.55 $15.69 0
2017-05-11 $16.55 $16.55 $16.55 $16.55 $15.69 0
2017-05-10 $16.55 $16.55 $16.55 $16.55 $15.69 120,000
2017-05-09 $16.55 $16.55 $16.55 $16.55 $15.69 0
2017-05-08 $16.55 $16.55 $16.55 $16.55 $15.69 318
2017-05-05 $16.55 $16.55 $16.55 $16.55 $15.69 300
2017-05-04 $16.48 $16.48 $16.48 $16.48 $15.62 0
2017-05-03 $16.48 $16.48 $16.48 $16.48 $15.62 3,200
2017-05-02 $16.47 $16.48 $16.47 $16.48 $15.62 251,600
2017-05-01 $14.56 $14.56 $14.56 $14.56 $13.80 62,200
2017-04-28 $14.56 $14.56 $14.56 $14.56 $13.80 53,800
2017-04-27 $14.56 $14.56 $14.56 $14.56 $13.80 0
2017-04-26 $14.56 $14.56 $14.56 $14.56 $13.80 70
2017-04-25 $14.56 $14.56 $14.56 $14.56 $13.80 250,000
2017-04-24 $14.56 $14.56 $14.56 $14.56 $13.80 100
2017-04-21 $14.56 $14.56 $14.56 $14.56 $13.80 0
2017-04-20 $14.60 $14.60 $14.56 $14.56 $13.80 200
2017-04-19 $14.62 $14.62 $14.62 $14.62 $13.86 0
2017-04-18 $14.62 $14.62 $14.62 $14.62 $13.86 0
2017-04-17 $14.62 $14.62 $14.62 $14.62 $13.86 0
2017-04-13 $14.62 $14.62 $14.62 $14.62 $13.86 45,700
2017-04-12 $14.95 $14.95 $14.95 $14.95 $14.17 100
2017-04-11 $15.40 $15.40 $15.40 $15.40 $14.60 90
2017-04-10 $15.40 $15.40 $15.40 $15.40 $14.60 0
2017-04-07 $15.40 $15.40 $15.40 $15.40 $14.60 0
2017-04-06 $15.40 $15.40 $15.40 $15.40 $14.60 0
2017-04-05 $15.40 $15.40 $15.40 $15.40 $14.60 0
2017-04-04 $15.40 $15.40 $15.40 $15.40 $14.60 0
2017-04-03 $15.40 $15.40 $15.40 $15.40 $14.60 70
2017-03-31 $15.40 $15.40 $15.40 $15.40 $14.60 108,900
2017-03-30 $16.00 $16.00 $16.00 $16.00 $15.17 86
2017-03-29 $16.00 $16.00 $16.00 $16.00 $15.17 1
2017-03-28 $16.00 $16.00 $16.00 $16.00 $15.17 45,500
2017-03-27 $16.00 $16.00 $16.00 $16.00 $15.17 0
2017-03-24 $15.98 $16.00 $15.98 $16.00 $15.17 1,900
2017-03-23 $15.14 $15.14 $15.14 $15.14 $14.35 0
2017-03-22 $15.14 $15.14 $15.14 $15.14 $14.35 100,000
2017-03-21 $15.14 $15.14 $15.14 $15.14 $14.35 0
2017-03-20 $15.14 $15.14 $15.14 $15.14 $14.35 25
2017-03-17 $15.14 $15.14 $15.14 $15.14 $14.30 0
2017-03-16 $15.14 $15.14 $15.14 $15.14 $14.30 0
2017-03-15 $15.14 $15.14 $15.14 $15.14 $14.30 20
2017-03-14 $15.14 $15.14 $15.14 $15.14 $14.30 2
2017-03-13 $15.14 $15.14 $15.14 $15.14 $14.30 0
2017-03-10 $15.14 $15.14 $15.14 $15.14 $14.30 0
2017-03-09 $15.14 $15.14 $15.14 $15.14 $14.30 200
2017-03-08 $16.20 $16.20 $16.20 $16.20 $15.30 100,500
2017-03-07 $15.44 $15.44 $15.44 $15.44 $14.58 167,000
2017-03-06 $15.35 $15.44 $15.35 $15.44 $14.58 359,300
2017-03-03 $15.69 $15.69 $15.69 $15.69 $14.82 150,200
2017-03-02 $14.48 $14.48 $14.48 $14.48 $13.67 267,000
2017-03-01 $14.48 $14.48 $14.48 $14.48 $13.67 0
2017-02-28 $14.48 $14.48 $14.48 $14.48 $13.67 93,400
2017-02-27 $14.48 $14.48 $14.48 $14.48 $13.67 50
2017-02-24 $14.48 $14.48 $14.48 $14.48 $13.67 0
2017-02-23 $14.48 $14.48 $14.48 $14.48 $13.67 275,000
2017-02-22 $14.48 $14.48 $14.48 $14.48 $13.67 180,200
2017-02-21 $14.60 $14.60 $14.48 $14.48 $13.67 241,285
2017-02-17 $14.35 $14.35 $14.10 $14.10 $13.32 202,675
2017-02-16 $14.29 $14.34 $14.27 $14.27 $13.47 60,006
2017-02-15 $13.70 $13.70 $13.60 $13.60 $12.84 42,022
2017-02-14 $13.40 $13.40 $13.40 $13.40 $12.65 0
2017-02-13 $13.40 $13.40 $13.40 $13.40 $12.65 62,300
2017-02-10 $13.50 $13.50 $13.40 $13.40 $12.65 30,689
2017-02-09 $13.85 $13.85 $13.60 $13.60 $12.84 9,915
2017-02-08 $14.03 $14.03 $14.03 $14.03 $13.25 102
2017-02-07 $14.00 $14.00 $14.00 $14.00 $13.22 100,000
2017-02-06 $14.00 $14.00 $14.00 $14.00 $13.22 200
2017-02-03 $14.25 $14.25 $14.25 $14.25 $13.46 130
2017-02-02 $14.20 $14.20 $14.05 $14.05 $13.27 1,200
2017-02-01 $13.55 $13.55 $13.49 $13.49 $12.74 3,218
2017-01-31 $13.30 $13.30 $13.30 $13.30 $12.56 105
2017-01-30 $12.20 $12.20 $12.20 $12.20 $11.52 65,045
2017-01-27 $12.20 $12.20 $12.20 $12.20 $11.52 0
2017-01-26 $12.20 $12.20 $12.20 $12.20 $11.52 45
2017-01-25 $12.12 $12.20 $12.12 $12.20 $11.52 9,442
2017-01-24 $11.91 $12.00 $11.91 $11.94 $11.28 302,600
2017-01-23 $11.69 $11.69 $11.69 $11.69 $11.04 200
2017-01-20 $11.60 $11.60 $11.60 $11.60 $10.96 108,500
2017-01-19 $11.46 $11.60 $11.46 $11.60 $10.96 303,512
2017-01-18 $11.40 $11.40 $11.40 $11.40 $10.77 0
2017-01-17 $11.40 $11.40 $11.40 $11.40 $10.77 0
2017-01-13 $11.40 $11.40 $11.40 $11.40 $10.77 0
2017-01-12 $11.40 $11.40 $11.40 $11.40 $10.77 0
2017-01-11 $11.40 $11.40 $11.40 $11.40 $10.77 105
2017-01-10 $11.38 $11.38 $11.38 $11.38 $10.75 1,000
2017-01-09 $10.85 $10.85 $10.85 $10.85 $10.25 0
2017-01-06 $10.85 $10.85 $10.85 $10.85 $10.25 0
2017-01-05 $10.85 $10.85 $10.85 $10.85 $10.25 300
2017-01-04 $11.02 $11.02 $11.02 $11.02 $10.41 0
2017-01-03 $11.02 $11.02 $11.02 $11.02 $10.41 300
2016-12-30 $10.82 $10.82 $10.82 $10.82 $10.22 0
2016-12-29 $10.82 $10.82 $10.82 $10.82 $10.22 35
2016-12-28 $10.82 $10.82 $10.82 $10.82 $10.22 1
2016-12-27 $10.82 $10.82 $10.82 $10.82 $10.22 0
2016-12-23 $10.82 $10.82 $10.82 $10.82 $10.22 0
2016-12-22 $10.82 $10.82 $10.82 $10.82 $10.22 0
2016-12-21 $10.82 $10.82 $10.82 $10.82 $10.22 0
2016-12-20 $10.82 $10.82 $10.82 $10.82 $10.22 1
2016-12-19 $10.82 $10.82 $10.82 $10.82 $10.22 12
2016-12-16 $10.82 $10.82 $10.82 $10.82 $10.16 200
2016-12-15 $10.57 $10.57 $10.57 $10.57 $9.93 0
2016-12-14 $10.57 $10.57 $10.57 $10.57 $9.93 0
2016-12-13 $10.57 $10.57 $10.57 $10.57 $9.93 0
2016-12-12 $10.57 $10.57 $10.57 $10.57 $9.93 10
2016-12-09 $10.57 $10.57 $10.56 $10.57 $9.93 1,340,000
2016-12-08 $10.48 $10.48 $10.48 $10.48 $9.84 5
2016-12-07 $10.48 $10.48 $10.48 $10.48 $9.84 200
2016-12-06 $9.96 $9.96 $9.96 $9.96 $9.35 41
2016-12-05 $9.96 $9.96 $9.96 $9.96 $9.35 0
2016-12-02 $9.96 $9.96 $9.96 $9.96 $9.35 100
2016-12-01 $9.83 $9.83 $9.83 $9.83 $9.23 0
2016-11-30 $9.83 $9.83 $9.83 $9.83 $9.23 250,000
2016-11-29 $9.83 $9.83 $9.83 $9.83 $9.23 0
2016-11-28 $9.83 $9.83 $9.83 $9.83 $9.23 107
2016-11-25 $9.83 $9.83 $9.83 $9.83 $9.23 0
2016-11-23 $9.83 $9.83 $9.83 $9.83 $9.23 200
2016-11-22 $9.44 $9.44 $9.44 $9.44 $8.87 3
2016-11-21 $9.44 $9.44 $9.44 $9.44 $8.87 0
2016-11-18 $9.44 $9.44 $9.44 $9.44 $8.87 200
2016-11-17 $9.15 $9.15 $9.15 $9.15 $8.59 200
2016-11-16 $8.90 $8.90 $8.90 $8.90 $8.36 0
2016-11-15 $8.90 $8.90 $8.90 $8.90 $8.36 34
2016-11-14 $8.90 $8.90 $8.90 $8.90 $8.36 0
2016-11-11 $8.90 $8.90 $8.90 $8.90 $8.36 0
2016-11-10 $8.90 $8.90 $8.90 $8.90 $8.36 0
2016-11-09 $8.90 $8.90 $8.90 $8.90 $8.36 1,000
2016-11-08 $9.00 $9.00 $9.00 $9.00 $8.45 0
2016-11-07 $9.00 $9.00 $9.00 $9.00 $8.45 0
2016-11-04 $9.00 $9.00 $9.00 $9.00 $8.45 400,000
2016-11-03 $8.15 $8.15 $8.15 $8.15 $7.65 0
2016-11-02 $8.15 $8.15 $8.15 $8.15 $7.65 0
2016-11-01 $8.15 $8.15 $8.15 $8.15 $7.65 0
2016-10-31 $8.15 $8.15 $8.15 $8.15 $7.65 0
2016-10-28 $8.15 $8.15 $8.15 $8.15 $7.65 670,034
2016-10-27 $8.15 $8.15 $8.15 $8.15 $7.65 0
2016-10-26 $8.15 $8.15 $8.15 $8.15 $7.65 0
2016-10-25 $8.15 $8.15 $8.15 $8.15 $7.65 822
2016-10-24 $8.15 $8.15 $8.15 $8.15 $7.65 200
2016-10-21 $8.27 $8.27 $8.27 $8.27 $7.77 140,000
2016-10-20 $8.27 $8.27 $8.27 $8.27 $7.77 0
2016-10-19 $8.27 $8.27 $8.27 $8.27 $7.77 215,968
2016-10-18 $7.78 $7.78 $7.78 $7.78 $7.31 0
2016-10-17 $7.78 $7.78 $7.78 $7.78 $7.31 200,100
2016-10-14 $8.15 $8.15 $8.10 $8.10 $7.61 400
2016-10-13 $8.22 $8.22 $8.22 $8.22 $7.72 0
2016-10-12 $8.22 $8.22 $8.22 $8.22 $7.72 389,314
2016-10-11 $8.22 $8.22 $8.22 $8.22 $7.72 50
2016-10-10 $8.22 $8.22 $8.22 $8.22 $7.72 0
2016-10-07 $8.22 $8.22 $8.22 $8.22 $7.72 0
2016-10-06 $8.22 $8.22 $8.22 $8.22 $7.72 0
2016-10-05 $8.22 $8.22 $8.22 $8.22 $7.72 55,270
2016-10-04 $8.22 $8.22 $8.22 $8.22 $7.72 0
2016-10-03 $8.22 $8.22 $8.22 $8.22 $7.72 0
2016-09-30 $8.04 $8.22 $8.04 $8.22 $7.72 259,050
2016-09-29 $8.30 $8.30 $8.30 $8.30 $7.79 0
2016-09-28 $8.30 $8.30 $8.30 $8.30 $7.79 175
2016-09-27 $8.10 $8.10 $8.10 $8.10 $7.61 0
2016-09-26 $8.10 $8.10 $8.10 $8.10 $7.61 250
2016-09-23 $7.35 $7.35 $7.35 $7.35 $6.90 0
2016-09-22 $7.35 $7.35 $7.35 $7.35 $6.90 100,000
2016-09-21 $7.35 $7.35 $7.35 $7.35 $6.90 0
2016-09-20 $7.35 $7.35 $7.35 $7.35 $6.90 0
2016-09-19 $7.35 $7.35 $7.35 $7.35 $6.90 0
2016-09-16 $7.35 $7.35 $7.35 $7.35 $6.85 0
2016-09-15 $7.35 $7.35 $7.35 $7.35 $6.85 222,468
2016-09-14 $7.35 $7.35 $7.35 $7.35 $6.85 287,732
2016-09-13 $7.22 $7.22 $7.22 $7.22 $6.73 0
2016-09-12 $7.22 $7.22 $7.22 $7.22 $6.73 0
2016-09-09 $7.22 $7.22 $7.22 $7.22 $6.73 510,000
2016-09-08 $7.22 $7.22 $7.22 $7.22 $6.73 0
2016-09-07 $7.22 $7.22 $7.22 $7.22 $6.73 100,000
2016-09-06 $7.22 $7.22 $7.22 $7.22 $6.73 81,049
2016-09-02 $7.28 $7.28 $7.28 $7.28 $6.78 150
2016-09-01 $7.57 $7.57 $7.57 $7.57 $7.05 0
2016-08-31 $7.57 $7.57 $7.57 $7.57 $7.05 0
2016-08-30 $7.57 $7.57 $7.57 $7.57 $7.05 0
2016-08-29 $7.55 $7.59 $7.55 $7.57 $7.05 2,630
2016-08-26 $7.75 $7.75 $7.55 $7.56 $7.04 55,600
2016-08-25 $7.80 $7.80 $7.80 $7.80 $7.27 0
2016-08-24 $7.80 $7.80 $7.80 $7.80 $7.27 16,660
2016-08-23 $7.52 $7.52 $7.52 $7.52 $7.00 0
2016-08-22 $7.52 $7.52 $7.52 $7.52 $7.00 0
2016-08-19 $7.52 $7.52 $7.52 $7.52 $7.00 0
2016-08-18 $7.52 $7.52 $7.52 $7.52 $7.00 0
2016-08-17 $7.52 $7.52 $7.52 $7.52 $7.00 0
2016-08-16 $7.52 $7.52 $7.52 $7.52 $7.00 480,000
2016-08-15 $7.49 $7.49 $7.49 $7.49 $6.98 0
2016-08-12 $7.49 $7.49 $7.49 $7.49 $6.98 1,000
2016-08-11 $7.53 $7.53 $7.53 $7.53 $7.01 10,000
2016-08-10 $7.34 $7.34 $7.34 $7.34 $6.84 0
2016-08-09 $7.34 $7.34 $7.34 $7.34 $6.84 650
2016-08-08 $7.34 $7.34 $7.34 $7.34 $6.84 0
2016-08-05 $7.34 $7.34 $7.34 $7.34 $6.84 0
2016-08-04 $7.10 $7.39 $7.10 $7.34 $6.84 15,148
2016-08-03 $7.04 $7.04 $7.04 $7.04 $6.56 0
2016-08-02 $7.03 $7.04 $7.03 $7.04 $6.56 80,098
2016-08-01 $7.34 $7.34 $7.34 $7.34 $6.84 0
2016-07-29 $7.34 $7.34 $7.34 $7.34 $6.84 200
2016-07-28 $7.14 $7.20 $7.14 $7.20 $6.71 309,172
2016-07-27 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-26 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-25 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-22 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-21 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-20 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-19 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-18 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-15 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-14 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-13 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-12 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-11 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-08 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-07 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-06 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-05 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-07-01 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-06-30 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-06-29 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-06-28 $5.49 $5.49 $5.49 $5.49 $5.11 85
2016-06-27 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-06-24 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-06-23 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-06-22 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-06-21 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-06-20 $5.49 $5.49 $5.49 $5.49 $5.11 0
2016-06-17 $5.49 $5.49 $5.49 $5.49 $5.02 0
2016-06-16 $5.49 $5.49 $5.49 $5.49 $5.02 2,101
2016-06-15 $5.54 $5.54 $5.54 $5.54 $5.07 0
2016-06-14 $5.54 $5.54 $5.54 $5.54 $5.07 0
2016-06-13 $5.54 $5.54 $5.54 $5.54 $5.07 830
2016-06-10 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-06-09 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-06-08 $5.48 $5.48 $5.48 $5.48 $5.01 3,324
2016-06-07 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-06-06 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-06-03 $5.48 $5.48 $5.48 $5.48 $5.01 808
2016-06-02 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-06-01 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-05-31 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-05-27 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-05-26 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-05-25 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-05-24 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-05-23 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-05-20 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-05-19 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-05-18 $5.48 $5.48 $5.48 $5.48 $5.01 812
2016-05-17 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-05-16 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-05-13 $5.48 $5.48 $5.48 $5.48 $5.01 0
2016-05-12 $5.48 $5.48 $5.48 $5.48 $5.01 25,000
2016-05-11 $5.48 $5.48 $5.48 $5.48 $5.01 19,841
2016-05-10 $5.48 $5.48 $5.48 $5.48 $5.01 150,791
2016-05-09 $5.48 $5.48 $5.48 $5.48 $5.01 36,421
2016-05-06 $5.68 $5.68 $5.68 $5.68 $5.20 0
2016-05-05 $5.68 $5.68 $5.68 $5.68 $5.20 0
2016-05-04 $5.68 $5.68 $5.68 $5.68 $5.20 95
2016-05-03 $5.68 $5.68 $5.68 $5.68 $5.20 0
2016-05-02 $5.68 $5.68 $5.68 $5.68 $5.20 0
2016-04-29 $5.68 $5.68 $5.68 $5.68 $5.20 0
2016-04-28 $5.68 $5.68 $5.68 $5.68 $5.20 0
2016-04-27 $5.68 $5.68 $5.68 $5.68 $5.20 808
2016-04-26 $5.68 $5.68 $5.68 $5.68 $5.20 0
2016-04-25 $5.68 $5.68 $5.68 $5.68 $5.20 0
2016-04-22 $5.68 $5.68 $5.68 $5.68 $5.20 9,516
2016-04-21 $5.68 $5.68 $5.68 $5.68 $5.20 0
2016-04-20 $5.68 $5.68 $5.68 $5.68 $5.20 0
2016-04-19 $5.68 $5.68 $5.68 $5.68 $5.20 0
2016-04-18 $5.68 $5.68 $5.68 $5.68 $5.20 0
2016-04-15 $5.68 $5.68 $5.68 $5.68 $5.20 0
2016-04-14 $5.68 $5.68 $5.68 $5.68 $5.20 2,119
2016-04-13 $5.68 $5.68 $5.68 $5.68 $5.20 0
2016-04-12 $5.68 $5.68 $5.68 $5.68 $5.20 35,000
2016-04-11 $5.67 $5.68 $5.67 $5.68 $5.20 123,600
2016-04-08 $5.55 $5.55 $5.55 $5.55 $5.08 400,000
2016-04-07 $5.75 $5.75 $5.75 $5.75 $5.26 506,178
2016-04-06 $5.75 $5.75 $5.75 $5.75 $5.26 0
2016-04-05 $5.75 $5.75 $5.75 $5.75 $5.26 0
2016-04-04 $5.75 $5.75 $5.75 $5.75 $5.26 70
2016-04-01 $5.75 $5.75 $5.75 $5.75 $5.26 0
2016-03-31 $5.75 $5.75 $5.75 $5.75 $5.26 0
2016-03-30 $5.75 $5.75 $5.75 $5.75 $5.26 0
2016-03-29 $5.75 $5.75 $5.75 $5.75 $5.26 0
2016-03-28 $5.75 $5.75 $5.75 $5.75 $5.26 0
2016-03-24 $5.75 $5.75 $5.75 $5.75 $5.26 0
2016-03-23 $5.75 $5.75 $5.75 $5.75 $5.26 0
2016-03-22 $5.75 $5.75 $5.75 $5.75 $5.26 0
2016-03-21 $5.75 $5.75 $5.75 $5.75 $5.26 200
2016-03-18 $5.89 $5.89 $5.89 $5.89 $5.30 0
2016-03-17 $5.89 $5.89 $5.89 $5.89 $5.30 0
2016-03-16 $5.89 $5.89 $5.89 $5.89 $5.30 0
2016-03-15 $5.89 $5.89 $5.89 $5.89 $5.30 0
2016-03-14 $5.89 $5.89 $5.89 $5.89 $5.30 793
2016-03-11 $5.70 $5.70 $5.70 $5.70 $5.13 0
2016-03-10 $5.70 $5.70 $5.70 $5.70 $5.13 0
2016-03-09 $5.70 $5.70 $5.70 $5.70 $5.13 793
2016-03-08 $5.93 $5.93 $5.93 $5.93 $5.33 0
2016-03-07 $5.93 $5.93 $5.93 $5.93 $5.33 0
2016-03-04 $5.90 $5.93 $5.90 $5.93 $5.33 100,100
2016-03-03 $5.65 $5.65 $5.65 $5.65 $5.08 0
2016-03-02 $5.65 $5.65 $5.65 $5.65 $5.08 0
2016-03-01 $5.65 $5.65 $5.65 $5.65 $5.08 0
2016-02-29 $5.65 $5.65 $5.65 $5.65 $5.08 0
2016-02-26 $5.78 $5.78 $5.65 $5.65 $5.08 1,177
2016-02-25 $5.61 $5.61 $5.61 $5.61 $5.04 777
2016-02-24 $5.80 $5.80 $5.80 $5.80 $5.22 0
2016-02-23 $5.80 $5.80 $5.80 $5.80 $5.22 0
2016-02-22 $5.80 $5.80 $5.80 $5.80 $5.22 0
2016-02-19 $5.80 $5.80 $5.80 $5.80 $5.22 150,000
2016-02-18 $5.80 $5.80 $5.80 $5.80 $5.22 100,100
2016-02-17 $5.52 $5.52 $5.52 $5.52 $4.96 200,000
2016-02-16 $5.35 $5.35 $5.35 $5.35 $4.81 0
2016-02-12 $5.35 $5.35 $5.35 $5.35 $4.81 0
2016-02-11 $5.35 $5.35 $5.35 $5.35 $4.81 0
2016-02-10 $5.35 $5.35 $5.35 $5.35 $4.81 14,385
2016-02-09 $5.35 $5.35 $5.35 $5.35 $4.81 50,000
2016-02-08 $5.74 $5.74 $5.74 $5.74 $5.16 0
2016-02-05 $5.74 $5.74 $5.74 $5.74 $5.16 50,000
2016-02-04 $6.00 $6.00 $6.00 $6.00 $5.40 150,000
2016-02-03 $6.48 $6.48 $6.48 $6.48 $5.82 0
2016-02-02 $6.48 $6.48 $6.48 $6.48 $5.82 0
2016-02-01 $6.48 $6.48 $6.48 $6.48 $5.82 50
2016-01-29 $6.47 $6.48 $6.47 $6.48 $5.82 285,000
2016-01-28 $6.85 $6.85 $6.85 $6.85 $6.16 120,000
2016-01-27 $6.07 $6.07 $6.07 $6.07 $5.46 0
2016-01-26 $6.07 $6.07 $6.07 $6.07 $5.46 0
2016-01-25 $6.07 $6.07 $6.07 $6.07 $5.46 0
2016-01-22 $6.07 $6.07 $6.07 $6.07 $5.46 0
2016-01-21 $6.07 $6.07 $6.07 $6.07 $5.46 0
2016-01-20 $6.07 $6.07 $6.07 $6.07 $5.46 0
2016-01-19 $6.07 $6.07 $6.07 $6.07 $5.46 0
2016-01-15 $6.07 $6.07 $6.07 $6.07 $5.46 0
2016-01-14 $6.07 $6.07 $6.07 $6.07 $5.46 5,000
2016-01-13 $6.20 $6.20 $6.20 $6.20 $5.58 0
2016-01-12 $6.20 $6.20 $6.20 $6.20 $5.58 0
2016-01-11 $6.20 $6.20 $6.20 $6.20 $5.58 0
2016-01-08 $6.20 $6.20 $6.20 $6.20 $5.58 0
2016-01-07 $6.20 $6.20 $6.20 $6.20 $5.58 352
2016-01-06 $6.40 $6.40 $6.40 $6.40 $5.76 100
2016-01-05 $6.40 $6.40 $6.40 $6.40 $5.76 0
2016-01-04 $6.40 $6.40 $6.40 $6.40 $5.76 1,294
2015-12-31 $6.60 $6.60 $6.60 $6.60 $5.93 0
2015-12-30 $6.60 $6.60 $6.60 $6.60 $5.93 0
2015-12-29 $6.60 $6.60 $6.60 $6.60 $5.93 0
2015-12-28 $6.60 $6.60 $6.60 $6.60 $5.93 0
2015-12-24 $6.60 $6.60 $6.60 $6.60 $5.93 0
2015-12-23 $6.60 $6.60 $6.60 $6.60 $5.93 0
2015-12-22 $6.60 $6.60 $6.60 $6.60 $5.93 0
2015-12-21 $6.60 $6.60 $6.60 $6.60 $5.93 0
2015-12-18 $6.60 $6.60 $6.60 $6.60 $5.93 0
2015-12-17 $6.60 $6.60 $6.60 $6.60 $5.93 2,262
2015-12-16 $7.20 $7.20 $7.20 $7.20 $6.47 0
2015-12-15 $7.20 $7.20 $7.20 $7.20 $6.47 0
2015-12-14 $7.20 $7.20 $7.20 $7.20 $6.47 0
2015-12-11 $7.20 $7.20 $7.20 $7.20 $6.39 0
2015-12-10 $7.20 $7.20 $7.20 $7.20 $6.39 0
2015-12-09 $7.20 $7.20 $7.20 $7.20 $6.39 0
2015-12-08 $7.20 $7.20 $7.20 $7.20 $6.39 0
2015-12-07 $7.20 $7.20 $7.20 $7.20 $6.39 0
2015-12-04 $7.20 $7.20 $7.20 $7.20 $6.39 120
2015-12-03 $7.45 $7.45 $7.45 $7.45 $6.61 120
2015-12-02 $7.38 $7.38 $7.38 $7.38 $6.55 0
2015-12-01 $7.38 $7.38 $7.38 $7.38 $6.55 0
2015-11-30 $7.38 $7.38 $7.38 $7.38 $6.55 1,000
2015-11-27 $6.90 $6.90 $6.90 $6.90 $6.12 0
2015-11-25 $6.90 $6.90 $6.90 $6.90 $6.12 0
2015-11-24 $6.90 $6.90 $6.90 $6.90 $6.12 777
2015-11-23 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-11-20 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-11-19 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-11-18 $7.80 $7.80 $7.80 $7.80 $6.92 3
2015-11-17 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-11-16 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-11-13 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-11-12 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-11-11 $7.80 $7.80 $7.80 $7.80 $6.92 3
2015-11-10 $7.80 $7.80 $7.80 $7.80 $6.92 17
2015-11-09 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-11-06 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-11-05 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-11-04 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-11-03 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-11-02 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-10-30 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-10-29 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-10-28 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-10-27 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-10-26 $7.80 $7.80 $7.80 $7.80 $6.92 0
2015-10-23 $7.80 $7.80 $7.80 $7.80 $6.92 500
2015-10-22 $7.60 $7.60 $7.60 $7.60 $6.74 0
2015-10-21 $7.60 $7.60 $7.60 $7.60 $6.74 0
2015-10-20 $7.60 $7.60 $7.60 $7.60 $6.74 0
2015-10-19 $7.60 $7.60 $7.60 $7.60 $6.74 0
2015-10-16 $7.60 $7.60 $7.60 $7.60 $6.74 1,774
2015-10-15 $7.37 $7.37 $7.37 $7.37 $6.54 300,529
2015-10-14 $7.13 $7.13 $7.13 $7.13 $6.32 0
2015-10-13 $7.13 $7.13 $7.13 $7.13 $6.32 0
2015-10-12 $7.13 $7.13 $7.13 $7.13 $6.32 0
2015-10-09 $7.13 $7.13 $7.13 $7.13 $6.32 0
2015-10-08 $7.13 $7.13 $7.13 $7.13 $6.32 0
2015-10-07 $7.13 $7.13 $7.13 $7.13 $6.32 0
2015-10-06 $7.13 $7.13 $7.13 $7.13 $6.32 100
2015-10-05 $6.51 $6.51 $6.51 $6.51 $5.77 0
2015-10-02 $6.51 $6.51 $6.51 $6.51 $5.77 0
2015-10-01 $6.51 $6.51 $6.51 $6.51 $5.77 0
2015-09-30 $6.51 $6.51 $6.51 $6.51 $5.77 0
2015-09-29 $6.51 $6.51 $6.51 $6.51 $5.77 0
2015-09-28 $6.51 $6.51 $6.51 $6.51 $5.77 2,219
2015-09-25 $6.55 $6.55 $6.55 $6.55 $5.81 0
2015-09-24 $6.55 $6.55 $6.55 $6.55 $5.81 80,200
2015-09-23 $7.18 $7.18 $7.18 $7.18 $6.37 0
2015-09-22 $7.18 $7.18 $7.18 $7.18 $6.37 0
2015-09-21 $7.18 $7.18 $7.18 $7.18 $6.37 0
2015-09-18 $7.18 $7.18 $7.18 $7.18 $6.37 1,014
2015-09-17 $6.90 $6.90 $6.90 $6.90 $6.04 0
2015-09-16 $6.90 $6.90 $6.90 $6.90 $6.04 0
2015-09-15 $6.90 $6.90 $6.90 $6.90 $6.04 0
2015-09-14 $6.90 $6.90 $6.90 $6.90 $6.04 1,000
2015-09-11 $7.30 $7.30 $7.30 $7.30 $6.39 0
2015-09-10 $7.30 $7.30 $7.30 $7.30 $6.39 0
2015-09-09 $7.30 $7.30 $7.30 $7.30 $6.39 0
2015-09-08 $7.30 $7.30 $7.30 $7.30 $6.39 0
2015-09-04 $7.30 $7.30 $7.30 $7.30 $6.39 0
2015-09-03 $7.30 $7.30 $7.30 $7.30 $6.39 0
2015-09-02 $7.30 $7.30 $7.30 $7.30 $6.39 0
2015-09-01 $7.30 $7.30 $7.30 $7.30 $6.39 0
2015-08-31 $7.30 $7.30 $7.30 $7.30 $6.39 0
2015-08-28 $7.30 $7.30 $7.30 $7.30 $6.39 0
2015-08-27 $7.30 $7.30 $7.30 $7.30 $6.39 384
2015-08-26 $7.14 $7.14 $7.14 $7.14 $6.25 62,063
2015-08-25 $6.82 $6.82 $6.82 $6.82 $5.97 0
2015-08-24 $6.82 $6.82 $6.82 $6.82 $5.97 42,876
2015-08-21 $7.80 $7.80 $7.80 $7.80 $6.82 0
2015-08-20 $7.80 $7.80 $7.80 $7.80 $6.82 0
2015-08-19 $7.80 $7.80 $7.80 $7.80 $6.82 0
2015-08-18 $7.80 $7.80 $7.80 $7.80 $6.82 0
2015-08-17 $7.80 $7.80 $7.80 $7.80 $6.82 0
2015-08-14 $7.80 $7.80 $7.80 $7.80 $6.82 1
2015-08-13 $7.80 $7.80 $7.80 $7.80 $6.82 0
2015-08-12 $7.80 $7.80 $7.80 $7.80 $6.82 1,454
2015-08-11 $7.98 $7.98 $7.98 $7.98 $6.98 0
2015-08-10 $7.98 $7.98 $7.98 $7.98 $6.98 809
2015-08-07 $7.58 $7.58 $7.58 $7.58 $6.63 304
2015-08-06 $7.70 $7.70 $7.70 $7.70 $6.74 0
2015-08-05 $7.70 $7.70 $7.70 $7.70 $6.74 1,000
2015-08-04 $7.95 $7.95 $7.95 $7.95 $6.95 0

ST Microelectronics (STMEF) News Headlines

Recent ST Microelectronics (STMEF) News
Similar Companies to ST Microelectronics (STMEF) 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.