Sumco Corp (SUOPY) Exchange: PINK

  1. Overview
  2. Sumco Corp (SUOPY)

Data as of May 6, 2024

$29.72 ($0.41) 1.39%

Sumco Corp - Daily Information
Click for more stock information on Sumco Corp.
Daily Information Data
Date May 6, 2024
Open $31.15
Previous Close $29.72
High $31.15
Low $29.72
Adjusted Open $31.15
Previous Adjusted Close $29.72
Adjusted High $31.15
Adjusted Low $29.72

About Sumco Corp (SUOPY)

No Description Available

Invest in Sumco Corp (SUOPY)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Sumco Corp (SUOPY)

Date Open High Low Close Adj.Close Volume
2024-04-26 $31.15 $31.15 $29.72 $29.72 $29.72 532
2024-04-25 $29.30 $29.88 $29.30 $29.31 $29.31 613
2024-04-24 $30.19 $30.19 $29.55 $29.55 $29.55 783
2024-04-23 $29.48 $29.75 $29.48 $29.75 $29.75 2,056
2024-04-22 $30.09 $30.19 $30.00 $30.00 $30.00 2,536
2024-04-19 $30.85 $30.85 $29.95 $29.95 $29.95 7,417
2024-04-18 $32.84 $32.91 $32.84 $32.91 $32.91 682
2024-04-17 $32.41 $32.41 $32.41 $32.41 $32.41 5,547
2024-04-16 $33.10 $33.63 $33.10 $33.20 $33.20 1,151
2024-04-15 $34.63 $34.63 $34.15 $34.15 $34.15 574
2024-04-12 $33.68 $33.68 $33.55 $33.55 $33.55 3,935
2024-04-11 $33.72 $34.44 $33.72 $34.10 $34.10 5,055
2024-04-10 $33.98 $33.98 $33.98 $33.98 $33.98 432
2024-04-09 $33.98 $33.98 $33.98 $33.98 $33.98 485
2024-04-08 $32.76 $33.98 $32.76 $33.57 $33.57 1,000
2024-04-05 $33.44 $33.57 $33.44 $33.57 $33.57 1,000
2024-04-04 $34.50 $34.84 $33.95 $33.95 $33.95 9,944
2024-04-03 $33.25 $33.60 $32.96 $33.40 $33.40 452
2024-04-02 $32.26 $33.40 $32.26 $33.40 $33.40 452
2024-04-01 $31.32 $31.48 $31.32 $31.48 $31.48 1,418
2024-03-28 $31.72 $31.72 $30.73 $30.73 $30.73 415
2024-03-27 $32.48 $32.48 $32.48 $32.48 $32.48 618
2024-03-26 $32.54 $32.54 $32.00 $32.00 $32.00 986
2024-03-25 $32.04 $32.65 $32.04 $32.65 $32.65 568
2024-03-22 $33.47 $33.47 $32.29 $33.00 $33.00 4,562
2024-03-21 $33.09 $33.50 $33.09 $33.43 $33.43 10,993
2024-03-20 $32.12 $32.12 $32.12 $32.12 $32.12 345
2024-03-19 $31.50 $32.54 $31.50 $32.00 $32.00 948
2024-03-18 $32.67 $32.67 $31.68 $31.68 $31.68 6,560
2024-03-15 $31.77 $32.37 $31.19 $31.50 $31.50 1,176
2024-03-14 $32.11 $32.23 $32.11 $32.19 $32.19 1,707
2024-03-13 $33.22 $33.22 $32.10 $32.10 $32.10 8,747
2024-03-12 $31.87 $32.23 $31.87 $32.23 $32.23 825
2024-03-11 $32.23 $32.23 $32.23 $32.23 $32.23 825
2024-03-08 $33.31 $33.31 $33.31 $33.31 $33.31 405
2024-03-07 $33.68 $33.77 $33.68 $33.77 $33.77 707
2024-03-06 $33.42 $34.00 $33.42 $34.00 $34.00 764
2024-03-05 $33.60 $33.60 $33.24 $33.24 $33.24 1,781
2024-03-04 $32.67 $33.24 $32.31 $33.24 $33.24 18,673
2024-03-01 $32.30 $32.62 $31.84 $32.21 $32.21 9,320
2024-02-29 $31.41 $32.10 $31.20 $31.20 $31.20 5,836
2024-02-28 $30.91 $30.99 $30.51 $30.92 $30.92 5,201
2024-02-27 $31.05 $31.47 $30.66 $31.47 $31.47 1,844
2024-02-26 $32.47 $32.47 $32.31 $32.31 $32.31 1,130
2024-02-23 $30.75 $30.86 $29.37 $30.63 $30.63 3,694
2024-02-22 $30.10 $30.10 $30.10 $30.10 $30.10 638
2024-02-21 $28.61 $29.89 $28.61 $29.64 $29.64 3,925
2024-02-20 $29.36 $30.89 $29.01 $29.81 $29.81 6,627
2024-02-16 $29.80 $30.00 $29.39 $29.39 $29.39 3,592
2024-02-15 $32.26 $32.26 $31.50 $31.87 $31.87 1,350
2024-02-14 $28.14 $28.68 $28.14 $28.61 $28.61 7,127
2024-02-13 $30.40 $30.40 $30.30 $30.38 $30.38 2,246
2024-02-12 $31.55 $31.61 $30.96 $31.36 $31.36 14,190
2024-02-09 $31.34 $31.45 $31.31 $31.31 $31.31 6,911
2024-02-08 $30.60 $31.05 $30.60 $31.05 $31.05 3,086
2024-02-07 $30.70 $31.26 $30.54 $31.21 $31.21 15,965
2024-02-06 $30.26 $30.45 $30.03 $30.45 $30.45 6,678
2024-02-05 $30.01 $30.54 $30.01 $30.54 $30.54 7,421
2024-02-02 $30.68 $30.69 $30.35 $30.53 $30.53 7,582
2024-02-01 $30.45 $30.45 $30.45 $30.45 $30.45 1,113
2024-01-31 $30.48 $30.48 $29.95 $30.13 $30.13 6,074
2024-01-30 $30.56 $30.87 $30.53 $30.87 $30.87 1,148
2024-01-29 $30.84 $30.84 $30.84 $30.84 $30.84 190
2024-01-26 $30.59 $30.84 $30.59 $30.84 $30.84 5,753
2024-01-25 $32.00 $32.08 $31.60 $32.08 $32.08 6,877
2024-01-24 $32.72 $33.09 $32.72 $33.09 $33.09 7,641
2024-01-23 $32.25 $32.58 $32.24 $32.58 $32.58 3,665
2024-01-22 $33.32 $33.63 $33.32 $33.42 $33.42 7,563
2024-01-19 $33.30 $33.59 $33.14 $33.59 $33.59 20,006
2024-01-18 $32.13 $32.20 $31.58 $31.98 $31.98 13,892
2024-01-17 $31.67 $31.75 $31.25 $31.68 $31.68 13,811
2024-01-16 $31.97 $32.04 $31.56 $31.56 $31.56 16,124
2024-01-12 $31.17 $31.45 $31.17 $31.45 $31.45 385
2024-01-11 $30.19 $30.48 $30.06 $30.48 $30.48 52,249
2024-01-10 $29.15 $29.22 $29.14 $29.14 $29.14 5,985
2024-01-09 $29.07 $29.07 $29.07 $29.07 $29.07 102
2024-01-08 $29.20 $29.20 $28.76 $29.07 $29.07 18,553
2024-01-05 $28.83 $28.83 $28.83 $28.83 $28.83 82
2024-01-04 $28.83 $28.83 $28.83 $28.83 $28.83 320
2024-01-03 $29.29 $29.29 $29.29 $29.29 $29.29 54
2024-01-02 $29.66 $29.66 $29.29 $29.29 $29.29 1,754
2023-12-29 $29.97 $29.97 $29.97 $29.97 $29.97 110
2023-12-28 $29.97 $29.97 $29.97 $29.97 $29.97 265
2023-12-27 $29.95 $30.21 $29.91 $29.94 $29.94 4,018
2023-12-26 $30.75 $30.88 $29.98 $30.88 $30.88 1,760
2023-12-22 $30.29 $30.33 $30.29 $30.33 $30.33 556
2023-12-21 $30.22 $30.22 $30.22 $30.22 $30.22 175
2023-12-20 $30.22 $30.22 $30.22 $30.22 $30.22 481
2023-12-19 $31.16 $31.16 $31.16 $31.16 $31.16 207
2023-12-18 $30.23 $30.23 $30.23 $30.23 $30.23 62
2023-12-15 $30.23 $30.23 $30.23 $30.23 $30.23 76
2023-12-14 $29.80 $30.68 $29.80 $30.23 $30.23 5,260
2023-12-13 $29.14 $29.14 $29.14 $29.14 $29.14 581
2023-12-12 $27.95 $27.95 $27.95 $27.95 $27.95 21
2023-12-11 $27.95 $27.95 $27.95 $27.95 $27.95 141
2023-12-08 $27.95 $27.95 $27.95 $27.95 $27.95 11
2023-12-07 $27.95 $27.95 $27.95 $27.95 $27.95 359
2023-12-06 $28.46 $28.46 $28.46 $28.46 $28.46 98
2023-12-05 $28.46 $28.46 $28.46 $28.46 $28.46 464
2023-12-04 $30.09 $30.09 $29.18 $29.18 $29.18 1,537
2023-12-01 $29.37 $29.68 $29.37 $29.68 $29.68 730
2023-11-30 $29.85 $29.85 $29.79 $29.85 $29.85 1,648
2023-11-29 $29.91 $29.91 $28.53 $28.53 $28.53 761
2023-11-28 $28.99 $28.99 $28.99 $28.99 $28.99 228
2023-11-27 $28.50 $29.37 $28.50 $29.37 $29.37 623
2023-11-24 $28.46 $28.46 $28.46 $28.46 $28.46 99
2023-11-22 $27.76 $28.46 $27.76 $28.46 $28.46 576
2023-11-21 $28.82 $28.82 $28.82 $28.82 $28.82 9
2023-11-20 $28.82 $28.82 $28.82 $28.82 $28.82 212
2023-11-17 $28.82 $28.82 $28.82 $28.82 $28.82 160
2023-11-16 $28.82 $28.82 $28.82 $28.82 $28.82 192
2023-11-15 $28.39 $28.40 $28.39 $28.40 $28.40 985
2023-11-14 $28.01 $28.01 $28.01 $28.01 $28.01 181
2023-11-13 $29.03 $29.03 $26.81 $28.22 $28.22 5,690
2023-11-10 $27.15 $27.15 $27.15 $27.15 $27.15 326
2023-11-09 $25.45 $25.45 $25.45 $25.45 $25.45 39
2023-11-08 $25.62 $25.79 $25.38 $25.45 $25.45 2,609
2023-11-07 $27.37 $27.37 $27.37 $27.37 $27.37 260
2023-11-06 $28.45 $28.45 $28.45 $28.45 $28.45 252
2023-11-03 $27.61 $27.61 $27.61 $27.61 $27.61 263
2023-11-02 $28.07 $28.07 $28.07 $28.07 $28.07 685
2023-11-01 $25.85 $25.85 $25.85 $25.85 $25.85 137
2023-10-31 $26.03 $26.03 $25.85 $25.85 $25.85 804
2023-10-30 $25.25 $26.42 $25.25 $25.75 $25.75 5,630
2023-10-27 $25.32 $25.32 $25.32 $25.32 $25.32 227
2023-10-26 $24.73 $24.73 $24.64 $24.64 $24.64 377
2023-10-25 $26.65 $26.65 $26.65 $26.65 $26.65 0
2023-10-24 $26.65 $26.65 $26.65 $26.65 $26.65 154
2023-10-23 $26.65 $26.65 $26.65 $26.65 $26.65 169
2023-10-20 $25.92 $25.97 $25.90 $25.91 $25.91 5,047
2023-10-19 $26.08 $26.08 $26.00 $26.00 $26.00 450
2023-10-18 $26.47 $26.47 $26.47 $26.47 $26.47 197
2023-10-17 $26.67 $26.67 $26.18 $26.26 $26.26 3,332
2023-10-16 $26.91 $26.91 $26.11 $26.40 $26.40 2,009
2023-10-13 $26.89 $26.89 $26.89 $26.89 $26.89 103
2023-10-12 $26.89 $26.89 $26.89 $26.89 $26.89 331
2023-10-11 $26.16 $26.16 $26.08 $26.08 $26.08 593
2023-10-10 $25.17 $25.17 $25.17 $25.17 $25.17 461
2023-10-09 $25.73 $25.73 $25.73 $25.73 $25.73 167
2023-10-06 $25.73 $25.73 $25.73 $25.73 $25.73 103
2023-10-05 $25.73 $25.73 $25.73 $25.73 $25.73 327
2023-10-04 $26.59 $26.59 $26.59 $26.59 $26.59 22
2023-10-03 $26.59 $26.59 $26.59 $26.59 $26.59 249
2023-10-02 $26.57 $26.59 $26.57 $26.59 $26.59 1,009
2023-09-29 $25.91 $25.91 $25.71 $25.71 $25.71 5,972
2023-09-28 $26.06 $26.06 $26.06 $26.06 $26.06 642
2023-09-27 $25.95 $25.95 $25.95 $25.95 $25.95 575
2023-09-26 $25.32 $25.53 $25.32 $25.32 $25.32 715
2023-09-25 $26.70 $26.70 $26.70 $26.70 $26.70 750
2023-09-22 $27.16 $27.16 $27.16 $27.16 $27.16 75
2023-09-21 $27.16 $27.16 $27.16 $27.16 $27.16 85
2023-09-20 $27.16 $27.16 $27.16 $27.16 $27.16 68
2023-09-19 $27.16 $27.16 $27.16 $27.16 $27.16 126
2023-09-18 $27.16 $27.16 $27.16 $27.16 $27.16 432
2023-09-15 $27.18 $27.18 $26.33 $26.33 $26.33 1,208
2023-09-14 $27.17 $27.17 $27.17 $27.17 $27.17 781
2023-09-13 $26.26 $26.26 $26.26 $26.26 $26.26 1,118
2023-09-12 $25.76 $26.34 $25.76 $26.26 $26.26 12,624
2023-09-11 $26.42 $26.42 $26.42 $26.42 $26.42 1,182
2023-09-08 $26.44 $26.44 $25.95 $26.44 $26.44 2,145
2023-09-07 $26.66 $26.66 $26.66 $26.66 $26.66 138
2023-09-06 $26.66 $26.66 $26.66 $26.66 $26.66 68
2023-09-05 $26.66 $26.66 $26.66 $26.66 $26.66 155
2023-09-01 $26.66 $26.66 $26.66 $26.66 $26.66 168
2023-08-31 $26.43 $26.43 $26.43 $26.43 $26.43 96
2023-08-30 $26.43 $26.43 $26.43 $26.43 $26.43 1,224
2023-08-29 $26.77 $26.77 $26.77 $26.77 $26.77 188
2023-08-28 $25.90 $26.77 $25.90 $26.77 $26.77 857
2023-08-25 $25.79 $25.79 $25.79 $25.79 $25.79 219
2023-08-24 $25.98 $26.67 $25.98 $26.67 $26.67 574
2023-08-23 $26.17 $26.17 $26.17 $26.17 $26.17 190
2023-08-22 $26.00 $26.17 $26.00 $26.17 $26.17 6,154
2023-08-21 $26.02 $26.51 $26.01 $26.51 $26.51 2,828
2023-08-18 $26.38 $26.38 $26.38 $26.38 $26.38 239
2023-08-17 $26.26 $26.26 $26.26 $26.26 $26.26 262
2023-08-16 $26.05 $26.26 $26.05 $26.26 $26.26 738
2023-08-15 $25.71 $26.11 $25.71 $26.11 $26.11 1,951
2023-08-14 $26.26 $26.38 $26.13 $26.25 $26.25 3,150
2023-08-11 $27.02 $27.02 $26.66 $26.66 $26.66 1,394
2023-08-10 $26.99 $27.05 $26.99 $27.05 $27.05 1,494
2023-08-09 $26.11 $26.11 $26.11 $26.11 $26.11 263
2023-08-08 $27.10 $27.10 $26.06 $26.11 $26.11 11,212
2023-08-07 $28.01 $28.01 $27.92 $28.00 $28.00 1,267
2023-08-04 $28.02 $28.02 $28.02 $28.02 $28.02 127
2023-08-03 $28.00 $28.02 $28.00 $28.02 $28.02 460
2023-08-02 $28.66 $28.66 $28.28 $28.28 $28.28 3,382
2023-08-01 $29.32 $29.32 $29.32 $29.32 $29.32 38
2023-07-31 $29.43 $29.43 $29.32 $29.32 $29.32 851
2023-07-28 $29.70 $29.70 $29.70 $29.70 $29.70 349
2023-07-27 $29.16 $29.25 $28.99 $28.99 $28.99 4,096
2023-07-26 $28.83 $28.83 $28.83 $28.83 $28.83 789
2023-07-25 $29.29 $29.29 $29.29 $29.29 $29.29 1,394
2023-07-24 $29.20 $29.20 $29.20 $29.20 $29.20 205
2023-07-21 $28.80 $29.13 $28.80 $29.13 $29.13 1,179
2023-07-20 $30.65 $30.65 $29.68 $29.77 $29.77 8,348
2023-07-19 $30.67 $30.79 $30.65 $30.79 $30.79 3,504
2023-07-18 $30.55 $30.55 $30.55 $30.55 $30.55 305
2023-07-17 $30.15 $30.45 $30.10 $30.41 $30.41 14,261
2023-07-14 $30.61 $30.65 $30.27 $30.59 $30.59 10,971
2023-07-13 $30.79 $30.79 $29.85 $29.87 $29.87 1,520
2023-07-12 $29.45 $29.65 $29.40 $29.65 $29.65 331
2023-07-11 $29.25 $29.30 $29.25 $29.30 $29.30 16,229
2023-07-10 $28.33 $29.55 $28.33 $29.50 $29.50 48,970
2023-07-07 $28.36 $28.51 $27.52 $28.42 $28.42 9,189
2023-07-06 $27.87 $28.24 $27.76 $27.76 $27.76 2,615
2023-07-05 $28.32 $28.77 $27.89 $28.50 $28.50 1,717
2023-07-03 $28.31 $28.49 $28.28 $28.28 $28.28 676
2023-06-30 $28.22 $28.44 $28.22 $28.44 $28.44 2,231
2023-06-29 $28.08 $28.08 $28.03 $28.04 $28.04 707
2023-06-28 $28.66 $28.66 $28.66 $28.66 $28.66 93
2023-06-27 $28.49 $28.69 $28.49 $28.66 $28.66 9,126
2023-06-26 $28.85 $28.86 $28.85 $28.86 $28.86 647
2023-06-23 $28.17 $28.17 $28.00 $28.17 $28.17 3,647
2023-06-22 $29.01 $29.01 $29.01 $29.01 $29.01 99
2023-06-21 $29.01 $29.01 $29.01 $29.01 $29.01 312
2023-06-20 $29.00 $29.19 $29.00 $29.00 $29.00 584
2023-06-16 $29.59 $29.59 $29.59 $29.59 $29.59 85
2023-06-15 $29.59 $29.59 $29.59 $29.59 $29.59 186
2023-06-14 $28.68 $28.68 $28.68 $28.68 $28.68 943
2023-06-13 $29.19 $29.24 $29.19 $29.24 $29.24 1,639
2023-06-12 $28.70 $28.70 $28.70 $28.70 $28.70 449
2023-06-09 $28.99 $28.99 $28.99 $28.99 $28.99 200
2023-06-08 $28.73 $28.99 $28.73 $28.99 $28.99 1,013
2023-06-07 $28.28 $28.28 $28.28 $28.28 $28.28 614
2023-06-06 $29.00 $29.05 $29.00 $29.05 $29.05 457
2023-06-05 $28.06 $28.06 $28.06 $28.06 $28.06 73
2023-06-02 $28.06 $28.06 $28.06 $28.06 $28.06 0
2023-06-01 $28.06 $28.06 $28.06 $28.06 $28.06 39
2023-05-31 $28.06 $28.06 $28.06 $28.06 $28.06 509
2023-05-30 $28.93 $29.10 $28.93 $29.10 $29.10 2,210
2023-05-26 $30.03 $30.51 $30.03 $30.46 $30.46 2,839
2023-05-25 $28.77 $29.62 $28.77 $29.28 $29.28 2,136
2023-05-24 $27.92 $27.92 $27.92 $27.92 $27.92 416
2023-05-23 $28.26 $28.26 $28.26 $28.26 $28.26 1,541
2023-05-22 $28.10 $28.10 $28.10 $28.10 $28.10 331
2023-05-19 $28.19 $28.19 $28.19 $28.19 $28.19 198
2023-05-18 $27.35 $27.35 $27.35 $27.35 $27.35 383
2023-05-17 $27.01 $27.01 $27.01 $27.01 $27.01 335
2023-05-16 $27.00 $27.00 $27.00 $27.00 $27.00 504
2023-05-15 $26.78 $27.50 $26.78 $27.50 $27.50 1,253
2023-05-12 $27.53 $27.53 $27.53 $27.53 $27.53 171
2023-05-11 $27.84 $27.84 $27.53 $27.53 $27.53 494
2023-05-10 $28.76 $28.76 $28.76 $28.76 $28.76 219
2023-05-09 $28.12 $28.38 $28.12 $28.38 $28.38 3,880
2023-05-08 $28.12 $28.12 $28.12 $28.12 $28.12 395
2023-05-05 $28.19 $28.19 $28.19 $28.19 $28.19 715
2023-05-04 $27.64 $27.64 $27.64 $27.64 $27.64 471
2023-05-03 $27.57 $27.57 $27.57 $27.57 $27.57 264
2023-05-02 $28.22 $28.30 $27.09 $27.09 $27.09 4,415
2023-05-01 $27.84 $28.32 $27.43 $28.32 $28.32 1,136
2023-04-28 $27.85 $27.85 $27.85 $27.85 $27.85 113
2023-04-27 $27.85 $27.85 $27.85 $27.85 $27.85 436
2023-04-26 $27.94 $27.94 $27.94 $27.94 $27.94 149
2023-04-25 $28.45 $28.45 $27.94 $27.94 $27.94 4,259
2023-04-24 $28.56 $28.56 $28.29 $28.29 $28.29 5,837
2023-04-21 $28.79 $28.79 $28.39 $28.39 $28.39 797
2023-04-20 $28.95 $28.95 $28.95 $28.95 $28.95 171
2023-04-19 $28.95 $28.95 $28.95 $28.95 $28.95 1,509
2023-04-18 $28.14 $28.14 $28.14 $28.14 $28.14 718
2023-04-17 $28.14 $28.14 $28.14 $28.14 $28.14 718
2023-04-14 $28.61 $28.61 $28.61 $28.61 $28.61 680
2023-04-13 $29.02 $29.02 $28.63 $28.63 $28.63 497
2023-04-12 $29.39 $29.39 $29.39 $29.39 $29.39 594
2023-04-11 $29.11 $29.11 $28.65 $28.65 $28.65 1,232
2023-04-10 $27.87 $28.47 $27.87 $28.47 $28.47 379
2023-04-06 $28.53 $28.53 $28.53 $28.53 $28.53 311
2023-04-05 $28.84 $29.24 $28.84 $29.24 $29.24 732
2023-04-04 $29.33 $29.33 $29.33 $29.33 $29.33 5,357
2023-04-03 $30.08 $30.08 $30.08 $30.08 $30.08 270
2023-03-31 $29.94 $30.24 $29.58 $30.24 $30.24 696
2023-03-30 $29.76 $29.99 $29.76 $29.76 $29.76 1,189
2023-03-29 $29.37 $29.77 $29.37 $29.77 $29.77 13,214
2023-03-28 $30.21 $30.21 $30.21 $30.21 $30.21 521
2023-03-27 $29.73 $29.73 $29.73 $29.73 $29.73 198
2023-03-24 $29.82 $29.82 $29.73 $29.73 $29.73 881
2023-03-23 $29.47 $29.47 $29.03 $29.03 $29.03 2,311
2023-03-22 $28.89 $28.89 $28.89 $28.89 $28.89 0
2023-03-21 $28.89 $28.89 $28.89 $28.89 $28.89 65
2023-03-20 $28.89 $28.89 $28.89 $28.89 $28.89 228
2023-03-17 $28.14 $29.21 $28.14 $28.89 $28.89 4,246
2023-03-16 $28.24 $28.24 $28.24 $28.24 $28.24 284
2023-03-15 $28.04 $28.04 $28.04 $28.04 $28.04 2,272
2023-03-14 $28.45 $28.45 $28.04 $28.04 $28.04 1,493
2023-03-13 $28.55 $28.83 $27.99 $28.83 $28.83 994
2023-03-10 $28.88 $28.88 $28.88 $28.88 $28.88 441
2023-03-09 $28.65 $28.91 $28.32 $28.32 $28.32 1,499
2023-03-08 $28.22 $28.31 $28.22 $28.31 $28.31 553
2023-03-07 $28.96 $28.96 $28.07 $28.20 $28.20 2,226
2023-03-06 $28.89 $28.89 $28.37 $28.55 $28.55 2,074
2023-03-03 $27.83 $27.83 $27.83 $27.83 $27.83 2,403
2023-03-02 $27.68 $27.83 $27.68 $27.83 $27.83 1,236
2023-03-01 $28.31 $28.31 $28.31 $28.31 $28.31 505
2023-02-28 $27.59 $27.59 $27.59 $27.59 $27.59 399
2023-02-27 $27.59 $27.59 $27.59 $27.59 $27.59 986
2023-02-24 $27.45 $27.45 $27.20 $27.20 $27.20 664
2023-02-23 $27.50 $27.68 $27.50 $27.68 $27.68 6,224
2023-02-22 $27.26 $27.26 $27.26 $27.26 $27.26 980
2023-02-21 $28.10 $28.10 $28.10 $28.10 $28.10 76
2023-02-17 $28.10 $28.10 $28.10 $28.10 $28.10 73
2023-02-16 $28.10 $28.10 $28.10 $28.10 $28.10 185
2023-02-15 $28.86 $28.86 $28.86 $28.86 $28.86 280
2023-02-14 $28.86 $28.86 $28.86 $28.86 $28.86 602
2023-02-13 $28.63 $28.86 $28.63 $28.86 $28.86 524
2023-02-10 $30.15 $30.15 $30.15 $30.15 $30.15 2,590
2023-02-09 $30.29 $30.29 $30.29 $30.29 $30.29 306
2023-02-08 $30.29 $30.29 $30.29 $30.29 $30.29 926
2023-02-07 $30.43 $30.43 $29.94 $30.27 $30.27 9,374
2023-02-06 $29.73 $29.99 $29.73 $29.99 $29.99 550
2023-02-03 $30.61 $30.61 $30.59 $30.61 $30.61 8,228
2023-02-02 $30.95 $30.95 $30.95 $30.95 $30.95 5,704
2023-02-01 $30.15 $30.61 $30.00 $30.61 $30.61 3,858
2023-01-31 $29.33 $29.57 $29.33 $29.57 $29.57 672
2023-01-30 $29.69 $29.69 $29.46 $29.46 $29.46 2,173
2023-01-27 $29.99 $29.99 $29.99 $29.99 $29.99 4,368
2023-01-26 $30.50 $30.50 $30.15 $30.15 $30.15 1,820
2023-01-25 $30.74 $30.74 $30.74 $30.74 $30.74 234
2023-01-24 $30.27 $30.27 $30.25 $30.25 $30.25 1,990
2023-01-23 $29.58 $29.58 $29.57 $29.57 $29.57 620
2023-01-20 $28.76 $28.76 $28.76 $28.76 $28.76 92
2023-01-19 $28.76 $28.76 $28.76 $28.76 $28.76 1,603
2023-01-18 $28.76 $28.76 $28.76 $28.76 $28.76 281
2023-01-17 $28.76 $28.76 $28.76 $28.76 $28.76 25
2023-01-13 $28.76 $28.76 $28.76 $28.76 $28.76 332
2023-01-12 $28.52 $28.52 $28.52 $28.52 $28.52 12
2023-01-11 $28.52 $28.52 $28.52 $28.52 $28.52 276
2023-01-10 $28.30 $28.30 $28.30 $28.30 $28.30 0
2023-01-09 $28.30 $28.30 $28.30 $28.30 $28.30 184
2023-01-06 $27.54 $27.54 $27.54 $27.54 $27.54 281
2023-01-05 $26.96 $27.19 $26.96 $27.19 $27.19 593
2023-01-04 $27.30 $27.30 $27.30 $27.30 $27.30 182
2023-01-03 $26.24 $26.24 $26.24 $26.24 $26.24 206
2022-12-30 $25.94 $26.26 $25.94 $26.24 $26.24 75,126
2022-12-29 $26.89 $26.91 $26.89 $26.91 $26.91 16,874
2022-12-28 $28.03 $28.03 $26.57 $26.57 $26.57 577
2022-12-27 $26.83 $26.83 $26.83 $26.83 $26.83 609
2022-12-23 $26.78 $26.78 $26.51 $26.51 $26.51 1,405
2022-12-22 $27.23 $28.30 $27.23 $28.30 $28.30 1,316
2022-12-21 $28.53 $28.53 $28.53 $28.53 $28.53 200
2022-12-20 $28.53 $28.53 $28.53 $28.53 $28.53 819
2022-12-19 $28.84 $28.84 $28.84 $28.84 $28.84 420
2022-12-16 $29.52 $29.52 $29.52 $29.52 $29.52 192
2022-12-15 $29.63 $29.63 $29.63 $29.63 $29.63 89
2022-12-14 $29.52 $29.63 $29.52 $29.63 $29.63 1,832
2022-12-13 $29.66 $29.66 $29.66 $29.66 $29.66 229
2022-12-12 $29.66 $29.66 $29.66 $29.66 $29.66 468
2022-12-09 $29.75 $29.75 $29.75 $29.75 $29.75 236
2022-12-08 $29.16 $29.16 $29.16 $29.16 $29.16 200
2022-12-07 $29.16 $29.16 $29.16 $29.16 $29.16 580
2022-12-06 $28.85 $28.85 $28.85 $28.85 $28.85 237
2022-12-05 $29.46 $30.03 $29.46 $29.67 $29.67 1,808
2022-12-02 $30.90 $30.90 $30.90 $30.90 $30.90 182
2022-12-01 $30.97 $30.97 $29.64 $30.16 $30.16 1,295
2022-11-30 $29.64 $29.64 $29.64 $29.64 $29.64 1,943
2022-11-29 $30.27 $30.27 $30.27 $30.27 $30.27 28
2022-11-28 $29.12 $30.27 $29.12 $30.27 $30.27 2,557
2022-11-25 $29.80 $29.80 $29.80 $29.80 $29.80 0
2022-11-23 $29.80 $29.80 $29.80 $29.80 $29.80 100
2022-11-22 $28.21 $28.21 $28.21 $28.21 $28.21 223
2022-11-21 $29.65 $29.65 $28.51 $28.51 $28.51 328
2022-11-18 $28.46 $29.25 $28.46 $29.25 $29.25 2,401
2022-11-17 $29.48 $29.48 $29.03 $29.03 $29.03 635
2022-11-16 $29.84 $29.92 $29.77 $29.84 $29.84 5,582
2022-11-15 $30.31 $30.31 $30.29 $30.29 $30.29 2,438
2022-11-14 $29.37 $29.37 $29.37 $29.37 $29.37 226
2022-11-11 $29.37 $29.37 $29.37 $29.37 $29.37 200
2022-11-10 $28.18 $28.88 $28.18 $28.88 $28.88 3,324
2022-11-09 $27.68 $27.68 $26.69 $26.69 $26.69 353
2022-11-08 $27.52 $27.52 $27.52 $27.52 $27.52 7,702
2022-11-07 $25.73 $26.55 $25.49 $25.91 $25.91 3,199
2022-11-04 $24.65 $25.91 $24.65 $25.91 $25.91 719
2022-11-03 $24.82 $25.44 $24.82 $25.06 $25.06 3,730
2022-11-02 $24.93 $25.66 $24.93 $25.41 $25.41 2,614
2022-11-01 $25.84 $25.84 $25.34 $25.58 $25.58 1,155
2022-10-31 $25.72 $25.72 $24.71 $25.37 $25.37 20,203
2022-10-28 $24.99 $25.55 $24.99 $25.55 $25.55 737
2022-10-27 $25.39 $25.80 $25.14 $25.14 $25.14 2,179
2022-10-26 $25.40 $25.40 $25.40 $25.40 $25.40 269
2022-10-25 $25.69 $25.69 $25.57 $25.57 $25.57 468
2022-10-24 $24.90 $24.90 $24.43 $24.43 $24.43 1,102
2022-10-21 $24.22 $24.70 $24.22 $24.64 $24.64 1,257
2022-10-20 $24.72 $24.72 $24.72 $24.72 $24.72 247
2022-10-19 $24.85 $24.85 $24.10 $24.72 $24.72 1,613
2022-10-18 $24.85 $24.85 $24.33 $24.33 $24.33 848
2022-10-17 $24.42 $24.66 $24.41 $24.65 $24.65 1,729
2022-10-14 $23.81 $24.02 $23.81 $24.01 $24.01 1,476
2022-10-13 $23.58 $24.40 $23.58 $24.40 $24.40 984
2022-10-12 $24.07 $24.07 $24.07 $24.07 $24.07 498
2022-10-11 $24.07 $24.07 $24.07 $24.07 $24.07 322
2022-10-10 $24.24 $24.67 $24.24 $24.24 $24.24 2,958
2022-10-07 $25.30 $25.30 $24.71 $25.10 $25.10 1,125
2022-10-06 $25.54 $25.54 $24.80 $24.80 $24.80 4,321
2022-10-05 $24.39 $24.48 $24.39 $24.48 $24.48 4,189
2022-10-04 $24.77 $25.05 $24.61 $24.62 $24.62 6,050
2022-10-03 $24.50 $24.61 $24.50 $24.61 $24.61 2,220
2022-09-30 $24.01 $24.01 $24.01 $24.01 $24.01 231
2022-09-29 $24.86 $24.86 $24.01 $24.01 $24.01 14,492
2022-09-28 $24.92 $24.92 $24.16 $24.34 $24.34 2,293
2022-09-27 $24.20 $24.20 $24.10 $24.10 $24.10 2,778
2022-09-26 $24.72 $24.72 $24.72 $24.72 $24.72 883
2022-09-23 $25.05 $25.35 $24.72 $24.72 $24.72 7,188
2022-09-22 $25.49 $25.70 $25.49 $25.70 $25.70 984
2022-09-21 $26.45 $26.45 $25.07 $25.07 $25.07 883
2022-09-20 $25.50 $25.50 $25.37 $25.37 $25.37 1,519
2022-09-19 $26.39 $26.39 $25.50 $25.50 $25.50 762
2022-09-16 $25.90 $26.39 $25.90 $26.39 $26.39 1,312
2022-09-15 $26.11 $26.11 $26.11 $26.11 $26.11 2,178
2022-09-14 $27.00 $27.02 $27.00 $27.02 $27.02 977
2022-09-13 $26.57 $26.84 $26.57 $26.84 $26.84 4,483
2022-09-12 $27.99 $27.99 $27.99 $27.99 $27.99 3,511
2022-09-09 $27.25 $27.25 $27.25 $27.25 $27.25 713
2022-09-08 $27.31 $27.31 $26.19 $26.19 $26.19 1,050
2022-09-07 $26.96 $26.96 $26.08 $26.08 $26.08 1,113
2022-09-06 $26.11 $27.72 $26.06 $27.72 $27.72 2,365
2022-09-02 $27.37 $27.37 $26.25 $26.26 $26.26 4,505
2022-09-01 $26.84 $26.84 $26.45 $26.45 $26.45 1,112
2022-08-31 $26.71 $27.22 $26.71 $27.22 $27.22 3,434
2022-08-30 $27.72 $27.72 $27.03 $27.03 $27.03 1,127
2022-08-29 $27.20 $27.54 $27.20 $27.54 $27.54 883
2022-08-26 $29.64 $29.64 $28.20 $28.20 $28.20 1,312
2022-08-25 $27.88 $27.88 $27.88 $27.88 $27.88 159
2022-08-24 $27.87 $27.88 $27.87 $27.88 $27.88 1,657
2022-08-23 $28.63 $28.63 $27.98 $28.04 $28.04 19,311
2022-08-22 $27.50 $28.18 $27.50 $28.18 $28.18 9,968
2022-08-19 $27.67 $27.67 $27.40 $27.40 $27.40 734
2022-08-18 $28.40 $28.40 $28.40 $28.40 $28.40 564
2022-08-17 $28.68 $28.68 $28.35 $28.35 $28.35 939
2022-08-16 $28.23 $29.30 $28.23 $29.30 $29.30 2,978
2022-08-15 $28.74 $29.02 $28.74 $29.02 $29.02 944
2022-08-12 $29.36 $29.36 $28.16 $28.16 $28.16 582
2022-08-11 $28.51 $28.51 $28.51 $28.51 $28.51 196
2022-08-10 $28.51 $28.51 $28.51 $28.51 $28.51 1,121
2022-08-09 $28.91 $28.91 $28.23 $28.23 $28.23 3,097
2022-08-08 $28.85 $28.98 $28.83 $28.83 $28.83 1,567
2022-08-05 $29.64 $29.64 $28.21 $28.21 $28.21 521
2022-08-04 $28.81 $29.06 $28.81 $29.06 $29.06 1,429
2022-08-03 $27.61 $28.13 $27.58 $28.13 $28.13 8,346
2022-08-02 $28.30 $29.08 $28.30 $29.08 $29.08 533
2022-08-01 $27.52 $28.98 $27.52 $28.98 $28.98 4,890
2022-07-29 $27.94 $27.94 $27.94 $27.94 $27.94 361
2022-07-28 $27.94 $27.94 $27.94 $27.94 $27.94 174
2022-07-27 $27.49 $27.49 $26.43 $26.43 $26.43 538
2022-07-26 $26.82 $26.82 $26.34 $26.34 $26.34 1,135
2022-07-25 $27.11 $27.11 $27.11 $27.11 $27.11 1,417
2022-07-22 $26.83 $27.36 $26.55 $26.55 $26.55 1,684
2022-07-21 $26.26 $27.31 $25.98 $27.04 $27.04 1,870
2022-07-20 $26.42 $26.42 $26.41 $26.41 $26.41 619
2022-07-19 $26.23 $26.23 $25.35 $25.35 $25.35 1,841
2022-07-18 $26.04 $26.04 $26.04 $26.04 $26.04 787
2022-07-15 $25.82 $25.82 $25.42 $25.82 $25.82 1,118
2022-07-14 $25.96 $25.96 $24.77 $24.78 $24.78 1,263
2022-07-13 $25.20 $25.34 $25.01 $25.27 $25.27 3,576
2022-07-12 $25.15 $25.66 $25.15 $25.66 $25.66 1,983
2022-07-11 $25.08 $25.83 $25.08 $25.09 $25.09 30,891
2022-07-08 $26.36 $26.36 $25.31 $25.76 $25.76 59,574
2022-07-07 $25.44 $25.44 $25.44 $25.44 $25.44 414
2022-07-06 $24.71 $25.44 $24.71 $25.44 $25.44 2,329
2022-07-05 $25.20 $25.25 $24.73 $24.73 $24.73 2,307
2022-07-01 $25.02 $25.02 $25.02 $25.02 $25.02 919
2022-06-30 $25.95 $26.20 $25.09 $25.90 $25.90 3,913
2022-06-29 $25.94 $26.28 $25.94 $26.28 $26.28 3,628
2022-06-28 $26.53 $27.45 $26.24 $26.24 $26.24 3,760
2022-06-27 $28.11 $28.11 $27.40 $27.40 $27.40 2,907
2022-06-24 $27.00 $27.39 $27.00 $27.39 $27.39 819
2022-06-23 $26.79 $26.79 $26.14 $26.14 $26.14 2,338
2022-06-22 $27.10 $27.10 $26.68 $26.75 $26.75 1,440
2022-06-21 $26.84 $27.89 $26.84 $27.37 $27.37 1,617
2022-06-17 $28.38 $28.67 $28.38 $28.67 $28.67 740
2022-06-16 $30.07 $30.32 $28.99 $28.99 $28.99 2,757
2022-06-15 $30.91 $30.94 $29.13 $30.40 $30.40 8,984
2022-06-14 $30.64 $30.64 $30.05 $30.19 $30.19 6,091
2022-06-13 $30.96 $30.96 $30.10 $30.10 $30.10 26,307
2022-06-10 $30.94 $31.34 $30.94 $31.29 $31.29 17,117
2022-06-09 $31.85 $31.85 $31.42 $31.61 $31.61 6,159
2022-06-08 $32.28 $32.45 $32.28 $32.40 $32.40 2,841
2022-06-07 $32.17 $32.56 $31.94 $31.94 $31.94 7,053
2022-06-06 $32.85 $32.85 $32.80 $32.80 $32.80 3,758
2022-06-03 $32.60 $32.60 $32.24 $32.29 $32.29 3,431
2022-06-02 $32.24 $32.43 $32.22 $32.31 $32.31 1,870
2022-06-01 $32.76 $32.76 $32.76 $32.76 $32.76 204
2022-05-31 $32.93 $32.93 $32.76 $32.76 $32.76 1,991
2022-05-27 $31.93 $31.93 $31.93 $31.93 $31.93 89
2022-05-26 $31.93 $31.93 $31.93 $31.93 $31.93 75,347
2022-05-25 $31.24 $31.24 $31.24 $31.24 $31.24 125
2022-05-24 $31.24 $31.24 $31.24 $31.24 $31.24 153
2022-05-23 $31.18 $31.49 $31.18 $31.49 $31.49 920
2022-05-20 $30.57 $30.57 $30.57 $30.57 $30.57 189
2022-05-19 $30.57 $30.57 $30.57 $30.57 $30.57 191
2022-05-18 $30.66 $30.66 $30.16 $30.16 $30.16 1,081
2022-05-17 $30.83 $30.83 $30.83 $30.83 $30.83 126
2022-05-16 $30.83 $30.83 $30.83 $30.83 $30.83 191
2022-05-13 $31.33 $31.33 $31.33 $31.33 $31.33 73
2022-05-12 $31.33 $31.33 $31.33 $31.33 $31.33 4,240
2022-05-11 $30.43 $30.43 $30.43 $30.43 $30.43 184
2022-05-10 $30.43 $30.43 $30.43 $30.43 $30.43 520
2022-05-09 $29.77 $29.97 $29.77 $29.97 $29.97 493
2022-05-06 $29.25 $29.25 $29.25 $29.25 $29.25 270
2022-05-05 $30.18 $30.18 $30.18 $30.18 $30.18 163
2022-05-04 $29.54 $30.18 $29.40 $30.18 $30.18 2,475
2022-05-03 $28.85 $28.85 $28.85 $28.85 $28.85 91
2022-05-02 $28.87 $28.87 $28.65 $28.85 $28.85 863
2022-04-29 $29.30 $29.95 $28.84 $29.95 $29.95 1,605
2022-04-28 $29.16 $29.16 $29.16 $29.16 $29.16 10,206
2022-04-27 $29.48 $29.48 $29.04 $29.16 $29.16 1,920
2022-04-26 $30.25 $30.25 $30.25 $30.25 $30.25 13,549
2022-04-25 $30.25 $30.25 $30.25 $30.25 $30.25 13,549
2022-04-22 $30.09 $30.54 $29.57 $30.20 $30.20 9,400
2022-04-21 $30.25 $30.25 $30.05 $30.05 $30.05 465
2022-04-20 $29.32 $29.32 $29.32 $29.32 $29.32 214
2022-04-19 $30.44 $30.44 $30.44 $30.44 $30.44 526
2022-04-18 $30.66 $30.66 $30.66 $30.66 $30.66 213
2022-04-14 $30.19 $30.66 $30.19 $30.66 $30.66 608
2022-04-13 $30.34 $30.34 $30.34 $30.34 $30.34 222
2022-04-12 $29.49 $29.49 $28.76 $28.76 $28.76 1,917
2022-04-11 $30.16 $30.16 $29.63 $29.63 $29.63 507
2022-04-08 $30.00 $30.05 $29.35 $29.35 $29.35 650
2022-04-07 $30.26 $30.46 $29.82 $30.46 $30.46 891
2022-04-06 $31.28 $31.28 $30.75 $30.75 $30.75 920
2022-04-05 $32.00 $32.00 $31.48 $31.48 $31.48 1,221
2022-04-04 $32.49 $32.71 $32.49 $32.71 $32.71 536
2022-04-01 $33.61 $33.61 $33.30 $33.30 $33.30 1,170
2022-03-31 $32.52 $32.52 $32.52 $32.52 $32.52 1,008
2022-03-30 $32.88 $32.88 $32.84 $32.84 $32.84 694
2022-03-29 $31.86 $31.86 $31.86 $31.86 $31.86 100
2022-03-28 $32.46 $32.46 $31.86 $31.86 $31.86 601
2022-03-25 $33.32 $33.32 $33.32 $33.32 $33.32 332
2022-03-24 $33.30 $33.32 $33.30 $33.32 $33.32 697
2022-03-23 $32.97 $32.97 $32.07 $32.07 $32.07 711
2022-03-22 $32.32 $32.32 $32.00 $32.22 $32.22 6,395
2022-03-21 $33.01 $33.01 $32.33 $32.68 $32.68 489
2022-03-18 $32.68 $32.68 $32.68 $32.68 $32.68 489
2022-03-17 $31.69 $32.17 $31.25 $32.17 $32.17 909
2022-03-16 $31.38 $31.79 $31.30 $31.79 $31.79 3,654
2022-03-15 $30.95 $31.15 $30.46 $31.15 $31.15 10,846
2022-03-14 $30.30 $30.31 $30.17 $30.17 $30.17 1,977
2022-03-11 $30.70 $30.78 $30.26 $30.26 $30.26 3,278
2022-03-10 $30.50 $31.15 $30.50 $30.95 $30.95 4,430
2022-03-09 $30.08 $31.08 $29.39 $30.27 $30.27 13,267
2022-03-08 $29.10 $30.08 $29.10 $29.99 $29.99 1,895
2022-03-07 $29.82 $29.95 $28.62 $28.62 $28.62 888
2022-03-04 $32.07 $32.07 $32.07 $32.07 $32.07 311
2022-03-03 $32.52 $32.52 $32.07 $32.07 $32.07 618
2022-03-02 $33.42 $33.61 $32.91 $33.54 $33.54 1,748
2022-03-01 $32.70 $33.63 $32.70 $33.63 $33.63 1,245
2022-02-28 $33.40 $33.40 $33.25 $33.35 $33.35 7,637
2022-02-25 $32.59 $32.70 $32.50 $32.50 $32.50 2,945
2022-02-24 $31.68 $31.68 $31.66 $31.66 $31.66 1,112
2022-02-23 $32.75 $32.75 $32.50 $32.50 $32.50 927
2022-02-22 $33.78 $33.78 $32.97 $32.97 $32.97 582
2022-02-18 $36.25 $36.25 $35.01 $35.01 $35.01 1,539
2022-02-17 $35.85 $35.85 $35.85 $35.85 $35.85 258
2022-02-16 $37.50 $37.50 $37.50 $37.50 $37.50 147
2022-02-15 $37.50 $37.50 $37.50 $37.50 $37.50 209
2022-02-14 $37.50 $37.50 $37.50 $37.50 $37.50 285
2022-02-11 $37.50 $37.50 $37.50 $37.50 $37.50 30
2022-02-10 $36.97 $37.50 $36.77 $37.50 $37.50 1,516
2022-02-09 $37.53 $38.27 $37.53 $38.20 $38.20 14,109
2022-02-08 $33.75 $33.75 $33.75 $33.75 $33.75 18
2022-02-07 $33.75 $33.75 $33.75 $33.75 $33.75 388
2022-02-04 $36.50 $36.50 $36.50 $36.50 $36.50 1,448
2022-02-03 $36.50 $36.50 $36.50 $36.50 $36.50 138
2022-02-02 $37.59 $37.59 $37.59 $37.59 $37.59 297
2022-02-01 $35.70 $37.59 $35.70 $37.59 $37.59 565
2022-01-31 $36.51 $36.51 $36.51 $36.51 $36.51 394
2022-01-28 $35.98 $35.98 $35.14 $35.14 $35.14 724
2022-01-27 $36.58 $36.58 $36.58 $36.58 $36.58 181
2022-01-26 $36.93 $36.93 $36.93 $36.93 $36.93 378
2022-01-25 $39.23 $39.23 $39.23 $39.23 $39.23 153
2022-01-24 $39.31 $39.31 $39.31 $39.31 $39.31 311
2022-01-21 $39.31 $39.31 $39.31 $39.31 $39.31 1,503
2022-01-20 $39.98 $39.98 $39.98 $39.98 $39.98 543
2022-01-19 $41.61 $41.61 $39.51 $39.51 $39.51 333
2022-01-18 $43.15 $43.15 $43.15 $43.15 $43.15 3,521
2022-01-14 $43.15 $43.15 $43.15 $43.15 $43.15 810
2022-01-13 $43.57 $43.57 $42.74 $42.74 $42.74 714
2022-01-12 $39.81 $39.81 $39.81 $39.81 $39.81 69
2022-01-11 $39.81 $39.81 $39.81 $39.81 $39.81 48
2022-01-10 $39.81 $39.81 $39.81 $39.81 $39.81 84
2022-01-07 $39.81 $39.81 $39.81 $39.81 $39.81 96
2022-01-06 $39.81 $39.81 $39.81 $39.81 $39.81 169
2022-01-05 $42.10 $42.10 $42.10 $42.10 $42.10 0
2022-01-04 $42.10 $42.10 $42.10 $42.10 $42.10 227
2022-01-03 $39.99 $39.99 $39.99 $39.99 $39.99 533
2021-12-31 $41.00 $41.00 $41.00 $41.00 $41.00 947
2021-12-30 $41.25 $41.25 $41.25 $41.25 $41.25 338
2021-12-29 $40.51 $40.51 $40.51 $40.51 $40.51 641
2021-12-28 $41.75 $41.75 $41.75 $41.75 $41.75 434
2021-12-27 $42.09 $42.09 $42.09 $42.09 $42.09 253
2021-12-23 $42.20 $42.20 $42.20 $42.20 $42.20 1,830
2021-12-22 $40.38 $40.38 $40.38 $40.38 $40.38 85
2021-12-21 $40.38 $40.38 $40.38 $40.38 $40.38 93
2021-12-20 $40.38 $40.38 $40.38 $40.38 $40.38 3,445
2021-12-17 $40.05 $40.05 $39.28 $39.28 $39.28 469
2021-12-16 $39.37 $39.37 $39.37 $39.37 $39.37 101
2021-12-15 $40.32 $40.32 $39.37 $39.37 $39.37 291
2021-12-14 $41.19 $41.19 $41.19 $41.19 $41.19 2,490
2021-12-13 $39.78 $39.78 $39.78 $39.78 $39.78 506
2021-12-10 $40.49 $40.49 $40.49 $40.49 $40.49 2,056
2021-12-09 $43.11 $43.11 $40.49 $40.49 $40.49 2,213
2021-12-08 $41.96 $41.96 $41.96 $41.96 $41.96 378
2021-12-07 $43.53 $43.71 $42.90 $43.71 $43.71 1,899
2021-12-06 $44.10 $44.10 $44.10 $44.10 $44.10 25
2021-12-03 $44.10 $44.10 $44.10 $44.10 $44.10 91
2021-12-02 $43.90 $44.10 $43.90 $44.10 $44.10 805
2021-12-01 $44.58 $44.58 $43.81 $43.81 $43.81 461
2021-11-30 $44.61 $44.61 $44.61 $44.61 $44.61 345
2021-11-29 $43.93 $43.93 $43.93 $43.93 $43.93 1,379
2021-11-26 $43.72 $43.72 $43.72 $43.72 $43.72 101
2021-11-24 $44.65 $44.65 $44.65 $44.65 $44.65 36
2021-11-23 $44.65 $44.65 $44.65 $44.65 $44.65 65
2021-11-22 $44.90 $44.90 $44.65 $44.65 $44.65 5,275
2021-11-19 $43.10 $43.10 $43.10 $43.10 $43.10 0
2021-11-18 $42.74 $43.10 $42.74 $43.10 $43.10 2,672
2021-11-17 $43.23 $43.23 $42.86 $43.06 $43.06 971
2021-11-16 $42.77 $42.77 $42.77 $42.77 $42.77 253
2021-11-15 $43.04 $43.10 $43.04 $43.10 $43.10 632
2021-11-12 $42.00 $42.00 $42.00 $42.00 $42.00 46
2021-11-11 $42.27 $42.27 $42.00 $42.00 $42.00 2,358
2021-11-10 $42.20 $42.20 $41.17 $41.17 $41.17 725
2021-11-09 $42.50 $42.50 $42.50 $42.50 $42.50 126
2021-11-08 $42.50 $42.50 $42.50 $42.50 $42.50 1,854
2021-11-05 $40.95 $40.95 $40.95 $40.95 $40.95 15
2021-11-04 $40.65 $40.95 $40.65 $40.95 $40.95 7,310
2021-11-03 $38.40 $38.40 $38.40 $38.40 $38.40 156
2021-11-02 $38.93 $38.93 $38.93 $38.93 $38.93 268
2021-11-01 $39.49 $39.49 $38.93 $38.93 $38.93 268
2021-10-29 $38.45 $38.45 $38.45 $38.45 $38.45 0
2021-10-28 $38.45 $38.45 $38.45 $38.45 $38.45 82,573
2021-10-27 $38.50 $38.50 $38.50 $38.50 $38.50 57
2021-10-26 $38.50 $38.50 $38.50 $38.50 $38.50 271
2021-10-25 $38.50 $38.50 $38.50 $38.50 $38.50 0
2021-10-22 $38.50 $38.50 $38.50 $38.50 $38.50 2,246
2021-10-21 $39.91 $39.91 $39.91 $39.91 $39.91 42
2021-10-20 $39.91 $39.91 $39.91 $39.91 $39.91 0
2021-10-19 $39.91 $39.91 $39.91 $39.91 $39.91 217
2021-10-18 $39.91 $39.91 $39.91 $39.91 $39.91 167
2021-10-15 $38.44 $38.44 $38.44 $38.44 $38.44 31
2021-10-14 $38.44 $38.44 $38.44 $38.44 $38.44 0
2021-10-13 $38.44 $38.44 $38.44 $38.44 $38.44 61
2021-10-12 $38.44 $38.44 $38.44 $38.44 $38.44 136
2021-10-11 $38.44 $38.44 $38.44 $38.44 $38.44 56
2021-10-08 $38.44 $38.44 $38.44 $38.44 $38.44 4
2021-10-07 $38.44 $38.44 $38.44 $38.44 $38.44 0
2021-10-06 $38.44 $38.44 $38.44 $38.44 $38.44 48
2021-10-05 $38.44 $38.44 $38.44 $38.44 $38.44 51
2021-10-04 $38.44 $38.44 $38.44 $38.44 $38.44 145
2021-10-01 $39.22 $39.22 $38.44 $38.44 $38.44 508
2021-09-30 $37.00 $37.25 $36.75 $37.15 $37.15 6,634
2021-09-29 $42.06 $42.06 $42.06 $42.06 $42.06 108
2021-09-28 $42.06 $42.06 $42.06 $42.06 $42.06 311
2021-09-27 $43.17 $43.17 $43.17 $43.17 $43.17 23
2021-09-24 $43.17 $43.17 $43.17 $43.17 $43.17 8
2021-09-23 $43.17 $43.17 $43.17 $43.17 $43.17 93
2021-09-22 $43.37 $43.37 $43.17 $43.17 $43.17 893
2021-09-21 $47.30 $47.30 $47.30 $47.30 $47.30 98
2021-09-20 $47.30 $47.30 $47.30 $47.30 $47.30 102
2021-09-17 $47.30 $47.30 $47.30 $47.30 $47.30 25
2021-09-16 $47.30 $47.30 $47.30 $47.30 $47.30 80
2021-09-15 $47.29 $47.30 $47.29 $47.30 $47.30 1,114
2021-09-14 $49.15 $49.15 $49.15 $49.15 $49.15 229
2021-09-13 $42.53 $42.53 $42.53 $42.53 $42.53 97
2021-09-10 $42.53 $42.53 $42.53 $42.53 $42.53 96
2021-09-09 $42.53 $42.53 $42.53 $42.53 $42.53 10
2021-09-08 $42.53 $42.53 $42.53 $42.53 $42.53 77
2021-09-07 $42.53 $42.53 $42.53 $42.53 $42.53 77
2021-09-03 $42.53 $42.53 $42.53 $42.53 $42.53 88
2021-09-02 $42.53 $42.53 $42.53 $42.53 $42.53 164
2021-09-01 $41.45 $41.45 $41.45 $41.45 $41.45 82
2021-08-31 $41.02 $41.45 $41.02 $41.45 $41.45 1,700
2021-08-30 $39.99 $39.99 $39.99 $39.99 $39.99 177
2021-08-27 $39.99 $39.99 $39.99 $39.99 $39.99 44
2021-08-26 $39.99 $39.99 $39.99 $39.99 $39.99 150
2021-08-25 $39.99 $39.99 $39.99 $39.99 $39.99 0
2021-08-24 $39.99 $39.99 $39.99 $39.99 $39.99 31
2021-08-23 $39.99 $39.99 $39.99 $39.99 $39.99 13
2021-08-20 $39.99 $39.99 $39.99 $39.99 $39.99 56
2021-08-19 $39.99 $39.99 $39.99 $39.99 $39.99 715
2021-08-18 $40.08 $40.08 $40.08 $40.08 $40.08 0
2021-08-17 $40.08 $40.08 $40.08 $40.08 $40.08 978
2021-08-16 $40.96 $40.96 $40.96 $40.96 $40.96 984
2021-08-13 $40.85 $41.91 $40.85 $41.91 $41.91 912
2021-08-12 $49.87 $49.87 $49.87 $49.87 $49.87 56
2021-08-11 $49.87 $49.87 $49.87 $49.87 $49.87 0
2021-08-10 $49.87 $49.87 $49.87 $49.87 $49.87 8
2021-08-09 $49.87 $49.87 $49.87 $49.87 $49.87 40
2021-08-06 $49.87 $49.87 $49.87 $49.87 $49.87 0
2021-08-05 $49.87 $49.87 $49.87 $49.87 $49.87 5
2021-08-04 $49.87 $49.87 $49.87 $49.87 $49.87 21
2021-08-03 $49.87 $49.87 $49.87 $49.87 $49.87 60
2021-08-02 $49.87 $49.87 $49.87 $49.87 $49.87 8
2021-07-30 $49.87 $49.87 $49.87 $49.87 $49.87 2
2021-07-29 $49.87 $49.87 $49.87 $49.87 $49.87 35
2021-07-28 $49.87 $49.87 $49.87 $49.87 $49.87 0
2021-07-27 $49.87 $49.87 $49.87 $49.87 $49.87 35
2021-07-26 $49.87 $49.87 $49.87 $49.87 $49.87 18
2021-07-23 $49.87 $49.87 $49.87 $49.87 $49.87 0
2021-07-22 $49.87 $49.87 $49.87 $49.87 $49.87 24
2021-07-21 $49.87 $49.87 $49.87 $49.87 $49.87 2
2021-07-20 $49.87 $49.87 $49.87 $49.87 $49.87 30
2021-07-19 $49.87 $49.87 $49.87 $49.87 $49.87 12
2021-07-16 $49.87 $49.87 $49.87 $49.87 $49.87 0
2021-07-15 $49.87 $49.87 $49.87 $49.87 $49.87 0
2021-07-14 $49.87 $49.87 $49.87 $49.87 $49.87 46
2021-07-13 $49.87 $49.87 $49.87 $49.87 $49.87 0
2021-07-12 $49.75 $49.87 $49.75 $49.87 $49.87 1,212
2021-07-09 $49.82 $49.82 $49.82 $49.82 $49.82 291
2021-07-08 $49.67 $49.67 $49.67 $49.67 $49.67 5
2021-07-07 $49.67 $49.67 $49.67 $49.67 $49.67 1
2021-07-06 $49.67 $49.67 $49.67 $49.67 $49.67 318
2021-07-02 $49.13 $49.13 $49.13 $49.13 $49.13 296
2021-07-01 $49.54 $49.54 $49.54 $49.54 $49.54 77
2021-06-30 $49.54 $49.54 $49.54 $49.54 $49.54 241
2021-06-29 $50.18 $50.18 $50.18 $50.18 $50.18 46
2021-06-28 $50.07 $50.18 $50.07 $50.18 $50.18 3,099
2021-06-25 $47.54 $47.54 $47.54 $47.54 $47.54 72
2021-06-24 $47.54 $47.54 $47.54 $47.54 $47.54 0
2021-06-23 $47.54 $47.54 $47.54 $47.54 $47.54 0
2021-06-22 $47.54 $47.54 $47.54 $47.54 $47.54 46
2021-06-21 $47.54 $47.54 $47.54 $47.54 $47.54 0
2021-06-18 $47.54 $47.54 $47.54 $47.54 $47.54 81
2021-06-17 $47.54 $47.54 $47.54 $47.54 $47.54 100
2021-06-16 $47.54 $47.54 $47.54 $47.54 $47.54 62
2021-06-15 $47.54 $47.54 $47.54 $47.54 $47.54 2,624
2021-06-14 $47.54 $47.54 $47.54 $47.54 $47.54 16
2021-06-11 $47.54 $47.54 $47.54 $47.54 $47.54 0
2021-06-10 $47.54 $47.54 $47.54 $47.54 $47.54 205
2021-06-09 $47.54 $47.54 $47.54 $47.54 $47.54 16
2021-06-08 $47.54 $47.54 $47.54 $47.54 $47.54 128
2021-06-07 $48.40 $48.40 $48.40 $48.40 $48.40 323
2021-06-04 $45.24 $45.24 $45.24 $45.24 $45.24 2
2021-06-03 $45.24 $45.24 $45.24 $45.24 $45.24 91
2021-06-02 $45.24 $45.24 $45.24 $45.24 $45.24 150
2021-06-01 $45.24 $45.24 $45.24 $45.24 $45.24 0
2021-05-28 $45.24 $45.24 $45.24 $45.24 $45.24 83
2021-05-27 $45.24 $45.24 $45.24 $45.24 $45.24 73
2021-05-26 $45.24 $45.24 $45.24 $45.24 $45.24 5
2021-05-25 $45.24 $45.24 $45.24 $45.24 $45.24 8
2021-05-24 $45.24 $45.24 $45.24 $45.24 $45.24 213
2021-05-21 $45.24 $45.24 $45.24 $45.24 $45.24 8
2021-05-20 $45.24 $45.24 $45.24 $45.24 $45.24 75
2021-05-19 $45.24 $45.24 $45.24 $45.24 $45.24 70
2021-05-18 $45.24 $45.24 $45.24 $45.24 $45.24 0
2021-05-17 $45.24 $45.24 $45.24 $45.24 $45.24 19
2021-05-14 $45.53 $45.53 $45.24 $45.24 $45.24 3,813
2021-05-13 $44.58 $44.58 $44.58 $44.58 $44.58 79
2021-05-12 $44.58 $44.58 $44.58 $44.58 $44.58 688
2021-05-11 $45.35 $45.62 $45.31 $45.62 $45.62 654
2021-05-10 $50.90 $50.90 $50.90 $50.90 $50.90 18
2021-05-07 $50.90 $50.90 $50.90 $50.90 $50.90 7
2021-05-06 $50.90 $50.90 $50.90 $50.90 $50.90 38
2021-05-05 $50.90 $50.90 $50.90 $50.90 $50.90 20
2021-05-04 $50.90 $50.90 $50.90 $50.90 $50.90 85
2021-05-03 $50.90 $50.90 $50.90 $50.90 $50.90 3
2021-04-30 $50.90 $50.90 $50.90 $50.90 $50.90 48
2021-04-29 $50.90 $50.90 $50.90 $50.90 $50.90 0
2021-04-28 $50.90 $50.90 $50.90 $50.90 $50.90 38
2021-04-27 $50.90 $50.90 $50.90 $50.90 $50.90 0
2021-04-26 $50.90 $50.90 $50.90 $50.90 $50.90 39
2021-04-23 $50.90 $50.90 $50.90 $50.90 $50.90 30
2021-04-22 $50.90 $50.90 $50.90 $50.90 $50.90 293
2021-04-21 $51.38 $51.63 $51.38 $51.63 $51.63 2,572
2021-04-20 $50.25 $50.25 $50.25 $50.25 $50.25 75
2021-04-19 $50.25 $50.25 $50.25 $50.25 $50.25 35
2021-04-16 $50.25 $50.25 $50.25 $50.25 $50.25 0
2021-04-15 $50.25 $50.25 $50.25 $50.25 $50.25 624
2021-04-14 $49.98 $49.98 $49.98 $49.98 $49.98 238
2021-04-13 $50.87 $50.87 $50.87 $50.87 $50.87 1
2021-04-12 $50.87 $50.87 $50.87 $50.87 $50.87 135
2021-04-09 $51.30 $51.30 $50.87 $50.87 $50.87 1,998
2021-04-08 $52.09 $52.09 $51.20 $51.20 $51.20 284
2021-04-07 $48.32 $48.32 $48.32 $48.32 $48.32 7
2021-04-06 $48.32 $48.32 $48.32 $48.32 $48.32 174
2021-04-05 $48.32 $48.32 $48.32 $48.32 $48.32 60
2021-04-01 $48.32 $48.32 $48.32 $48.32 $48.32 160
2021-03-31 $46.44 $47.00 $46.44 $47.00 $47.00 612
2021-03-30 $46.60 $46.60 $46.60 $46.60 $46.60 69
2021-03-29 $46.60 $46.60 $46.60 $46.60 $46.60 27
2021-03-26 $46.34 $46.60 $46.34 $46.60 $46.60 1,403
2021-03-25 $47.00 $47.00 $47.00 $47.00 $47.00 57
2021-03-24 $47.00 $47.00 $47.00 $47.00 $47.00 16
2021-03-23 $47.00 $47.00 $47.00 $47.00 $47.00 3,158
2021-03-22 $49.13 $49.19 $49.13 $49.19 $49.19 3,549
2021-03-19 $47.47 $47.47 $47.47 $47.47 $47.47 143
2021-03-18 $48.08 $49.03 $48.08 $49.03 $49.03 2,432
2021-03-17 $47.68 $47.68 $47.68 $47.68 $47.68 180
2021-03-16 $47.68 $47.68 $47.68 $47.68 $47.68 176
2021-03-15 $43.15 $43.15 $43.15 $43.15 $43.15 59
2021-03-12 $43.15 $43.15 $43.15 $43.15 $43.15 92
2021-03-11 $42.50 $43.15 $42.50 $43.15 $43.15 581
2021-03-10 $47.51 $47.51 $47.51 $47.51 $47.51 38
2021-03-09 $47.51 $47.51 $47.51 $47.51 $47.51 2
2021-03-08 $47.51 $47.51 $47.51 $47.51 $47.51 22
2021-03-05 $47.51 $47.51 $47.51 $47.51 $47.51 77
2021-03-04 $47.51 $47.51 $47.51 $47.51 $47.51 1
2021-03-03 $47.51 $47.51 $47.51 $47.51 $47.51 22
2021-03-02 $47.51 $47.51 $47.51 $47.51 $47.51 0
2021-03-01 $47.51 $47.51 $47.51 $47.51 $47.51 100
2021-02-26 $47.09 $47.09 $47.09 $47.09 $47.09 0
2021-02-25 $47.09 $47.09 $47.09 $47.09 $47.09 171
2021-02-24 $47.09 $47.09 $47.09 $47.09 $47.09 171
2021-02-23 $47.40 $47.70 $47.40 $47.70 $47.70 1,612
2021-02-22 $48.59 $48.59 $48.59 $48.59 $48.59 308
2021-02-19 $48.71 $48.71 $48.71 $48.71 $48.71 113
2021-02-18 $48.71 $48.71 $48.71 $48.71 $48.71 604
2021-02-17 $48.71 $48.71 $48.71 $48.71 $48.71 604
2021-02-16 $47.00 $47.00 $47.00 $47.00 $47.00 279
2021-02-12 $47.14 $47.14 $47.14 $47.14 $47.14 779
2021-02-11 $45.20 $45.36 $45.20 $45.36 $45.36 1,061
2021-02-10 $44.94 $44.99 $44.94 $44.99 $44.99 1,618
2021-02-09 $42.28 $42.90 $42.28 $42.43 $42.43 4,497
2021-02-08 $43.61 $43.61 $43.61 $43.61 $43.61 301
2021-02-05 $44.50 $44.50 $44.50 $44.50 $44.50 105
2021-02-04 $45.20 $45.20 $45.20 $45.20 $45.20 0
2021-02-03 $45.20 $45.20 $45.20 $45.20 $45.20 0
2021-02-02 $45.20 $45.20 $45.20 $45.20 $45.20 6
2021-02-01 $45.20 $45.20 $45.20 $45.20 $45.20 187
2021-01-29 $44.30 $44.30 $44.30 $44.30 $44.30 110
2021-01-28 $44.30 $44.30 $44.30 $44.30 $44.30 1
2021-01-27 $44.30 $44.30 $44.30 $44.30 $44.30 1,108
2021-01-26 $46.94 $46.94 $46.94 $46.94 $46.94 3
2021-01-25 $46.94 $46.94 $46.94 $46.94 $46.94 51
2021-01-22 $46.94 $46.94 $46.94 $46.94 $46.94 32
2021-01-21 $46.94 $46.94 $46.94 $46.94 $46.94 1
2021-01-20 $46.94 $46.94 $46.94 $46.94 $46.94 3,040
2021-01-19 $46.94 $46.94 $46.94 $46.94 $46.94 146
2021-01-15 $46.94 $46.94 $46.94 $46.94 $46.94 17
2021-01-14 $47.09 $47.09 $46.94 $46.94 $46.94 3,195
2021-01-13 $45.67 $45.67 $45.67 $45.67 $45.67 0
2021-01-12 $45.67 $45.67 $45.67 $45.67 $45.67 15
2021-01-11 $45.67 $45.68 $45.67 $45.67 $45.67 1,263
2021-01-08 $42.84 $42.84 $42.84 $42.84 $42.84 45
2021-01-07 $42.84 $42.84 $42.84 $42.84 $42.84 67
2021-01-06 $42.84 $42.84 $42.84 $42.84 $42.84 100
2021-01-05 $42.84 $42.84 $42.84 $42.84 $42.84 5
2021-01-04 $42.84 $42.84 $42.84 $42.84 $42.84 164
2020-12-31 $41.20 $41.20 $41.20 $41.20 $41.20 18
2020-12-30 $41.20 $41.20 $41.20 $41.20 $41.20 14
2020-12-29 $41.20 $41.20 $41.20 $41.20 $41.20 12
2020-12-28 $41.20 $41.20 $41.20 $41.20 $41.20 41
2020-12-24 $41.20 $41.20 $41.20 $41.20 $41.20 4
2020-12-23 $41.00 $41.20 $41.00 $41.20 $41.20 200
2020-12-22 $40.58 $40.58 $40.58 $40.58 $40.58 300
2020-12-21 $42.19 $42.19 $42.19 $42.19 $42.19 1
2020-12-18 $42.19 $42.19 $42.19 $42.19 $42.19 207
2020-12-17 $43.62 $43.62 $43.62 $43.62 $43.62 79
2020-12-16 $43.62 $43.62 $43.62 $43.62 $43.62 185
2020-12-15 $43.80 $43.80 $43.51 $43.51 $43.51 1,417
2020-12-14 $45.41 $45.94 $45.41 $45.94 $45.94 339
2020-12-11 $46.22 $46.22 $46.22 $46.22 $46.22 116
2020-12-10 $46.22 $46.22 $46.22 $46.22 $46.22 1,622
2020-12-09 $47.20 $47.50 $47.20 $47.50 $47.50 500
2020-12-08 $47.38 $47.38 $47.38 $47.38 $47.38 131
2020-12-07 $47.38 $47.38 $47.38 $47.38 $47.38 0
2020-12-04 $47.25 $47.38 $47.25 $47.38 $47.38 365
2020-12-03 $45.40 $46.13 $45.40 $45.98 $45.98 342
2020-12-02 $43.44 $43.44 $43.44 $43.44 $43.44 27
2020-12-01 $43.44 $43.44 $43.44 $43.44 $43.44 325
2020-11-30 $40.91 $41.10 $40.91 $41.10 $41.10 4,337
2020-11-27 $32.03 $32.03 $32.03 $32.03 $32.03 57
2020-11-25 $32.03 $32.03 $32.03 $32.03 $32.03 62
2020-11-24 $32.03 $32.03 $32.03 $32.03 $32.03 0
2020-11-23 $32.03 $32.03 $32.03 $32.03 $32.03 0
2020-11-20 $32.03 $32.03 $32.03 $32.03 $32.03 4
2020-11-19 $32.03 $32.03 $32.03 $32.03 $32.03 85
2020-11-18 $32.03 $32.03 $32.03 $32.03 $32.03 25
2020-11-17 $32.03 $32.03 $32.03 $32.03 $32.03 18
2020-11-16 $32.03 $32.03 $32.03 $32.03 $32.03 183
2020-11-13 $32.03 $32.03 $32.03 $32.03 $32.03 274
2020-11-12 $30.61 $30.61 $30.61 $30.61 $30.61 0
2020-11-11 $30.61 $30.61 $30.61 $30.61 $30.61 4
2020-11-10 $30.61 $30.61 $30.61 $30.61 $30.61 212
2020-11-09 $30.90 $30.90 $30.90 $30.90 $30.90 268
2020-11-06 $31.56 $31.56 $31.56 $31.56 $31.56 133
2020-11-05 $31.17 $31.17 $31.17 $31.17 $31.17 465
2020-11-04 $31.30 $31.30 $31.30 $31.30 $31.30 613
2020-11-03 $31.38 $31.38 $31.38 $31.38 $31.38 122
2020-11-02 $31.05 $31.05 $31.05 $31.05 $31.05 304
2020-10-30 $31.20 $31.20 $31.20 $31.20 $31.20 113
2020-10-29 $31.20 $31.20 $31.20 $31.20 $31.20 2
2020-10-28 $31.20 $31.20 $31.20 $31.20 $31.20 168
2020-10-27 $30.76 $30.76 $30.76 $30.76 $30.76 29
2020-10-26 $30.76 $30.76 $30.76 $30.76 $30.76 299
2020-10-23 $30.38 $30.38 $30.38 $30.38 $30.38 31
2020-10-22 $30.38 $30.38 $30.38 $30.38 $30.38 65
2020-10-21 $30.38 $30.38 $30.38 $30.38 $30.38 117
2020-10-20 $30.38 $30.38 $30.38 $30.38 $30.38 38
2020-10-19 $29.88 $30.38 $29.88 $30.38 $30.38 648
2020-10-16 $28.61 $28.61 $28.61 $28.61 $28.61 4
2020-10-15 $28.61 $28.61 $28.61 $28.61 $28.61 64
2020-10-14 $28.61 $28.61 $28.61 $28.61 $28.61 4
2020-10-13 $28.61 $28.61 $28.61 $28.61 $28.61 40
2020-10-12 $28.61 $28.61 $28.61 $28.61 $28.61 3
2020-10-09 $28.61 $28.61 $28.61 $28.61 $28.61 15
2020-10-08 $28.61 $28.61 $28.61 $28.61 $28.61 20
2020-10-07 $28.61 $28.61 $28.61 $28.61 $28.61 0
2020-10-06 $28.61 $28.61 $28.61 $28.61 $28.61 80
2020-10-05 $28.61 $28.61 $28.61 $28.61 $28.61 5
2020-10-02 $28.61 $28.61 $28.61 $28.61 $28.61 67
2020-10-01 $28.61 $28.61 $28.61 $28.61 $28.61 900
2020-09-30 $28.05 $28.05 $28.05 $28.05 $28.05 174
2020-09-29 $28.00 $28.00 $28.00 $28.00 $28.00 13
2020-09-28 $27.40 $28.00 $27.40 $28.00 $28.00 229
2020-09-25 $28.18 $28.18 $28.18 $28.18 $28.18 6
2020-09-24 $27.94 $28.18 $27.94 $28.18 $28.18 257
2020-09-23 $27.84 $27.84 $27.84 $27.84 $27.84 474
2020-09-22 $27.00 $27.00 $27.00 $27.00 $27.00 42
2020-09-21 $27.00 $27.00 $27.00 $27.00 $27.00 27
2020-09-18 $27.00 $27.00 $27.00 $27.00 $27.00 288
2020-09-17 $27.00 $27.00 $27.00 $27.00 $27.00 61
2020-09-16 $27.00 $27.00 $27.00 $27.00 $27.00 0
2020-09-15 $27.00 $27.00 $27.00 $27.00 $27.00 34
2020-09-14 $27.00 $27.00 $27.00 $27.00 $27.00 326
2020-09-11 $27.21 $27.21 $27.21 $27.21 $27.21 76
2020-09-10 $27.21 $27.21 $27.21 $27.21 $27.21 104
2020-09-09 $26.26 $26.26 $26.26 $26.26 $26.26 217
2020-09-08 $26.04 $26.04 $26.04 $26.04 $26.04 62
2020-09-04 $26.04 $26.04 $26.04 $26.04 $26.04 143
2020-09-03 $26.27 $26.27 $26.27 $26.27 $26.27 143
2020-09-02 $26.27 $26.27 $26.27 $26.27 $26.27 207
2020-09-01 $26.24 $26.24 $26.24 $26.24 $26.24 1,298
2020-08-31 $26.34 $26.54 $26.34 $26.54 $26.54 1,390
2020-08-28 $27.34 $27.34 $27.34 $27.34 $27.34 72
2020-08-27 $27.34 $27.34 $27.34 $27.34 $27.34 0
2020-08-26 $27.34 $27.34 $27.34 $27.34 $27.34 3
2020-08-25 $27.34 $27.34 $27.34 $27.34 $27.34 92
2020-08-24 $27.34 $27.34 $27.34 $27.34 $27.34 137
2020-08-21 $27.35 $27.35 $27.35 $27.35 $27.35 141
2020-08-20 $27.35 $27.35 $27.35 $27.35 $27.35 501
2020-08-19 $28.83 $28.83 $28.83 $28.83 $28.83 0
2020-08-18 $28.83 $28.83 $28.83 $28.83 $28.83 31
2020-08-17 $28.23 $28.23 $28.23 $28.23 $28.23 183
2020-08-14 $28.23 $28.23 $28.23 $28.23 $28.23 0
2020-08-13 $28.23 $28.23 $28.23 $28.23 $28.23 183
2020-08-12 $28.48 $28.48 $28.48 $28.48 $28.48 0
2020-08-11 $28.65 $28.65 $28.48 $28.48 $28.48 844
2020-08-10 $27.06 $27.06 $27.06 $27.06 $27.06 229
2020-08-07 $28.31 $28.31 $28.10 $28.10 $28.10 523
2020-08-06 $30.55 $30.55 $30.30 $30.30 $30.30 502
2020-08-05 $31.91 $31.91 $31.91 $31.91 $31.91 116
2020-08-04 $31.51 $31.51 $31.51 $31.51 $31.51 119
2020-08-03 $32.16 $32.16 $32.16 $32.16 $32.16 20
2020-07-31 $32.16 $32.16 $32.16 $32.16 $32.16 19
2020-07-30 $32.16 $32.16 $32.16 $32.16 $32.16 0
2020-07-29 $32.16 $32.16 $32.16 $32.16 $32.16 33
2020-07-28 $32.16 $32.16 $32.16 $32.16 $32.16 2
2020-07-27 $32.16 $32.16 $32.16 $32.16 $32.16 174
2020-07-24 $29.66 $29.66 $29.66 $29.66 $29.66 0
2020-07-23 $29.66 $29.66 $29.66 $29.66 $29.66 44
2020-07-22 $29.66 $29.66 $29.66 $29.66 $29.66 153
2020-07-21 $29.66 $29.66 $29.66 $29.66 $29.66 159
2020-07-20 $29.66 $29.66 $29.66 $29.66 $29.66 20
2020-07-17 $29.66 $29.66 $29.66 $29.66 $29.66 140
2020-07-16 $31.18 $31.18 $31.18 $31.18 $31.18 70
2020-07-15 $31.18 $31.18 $31.18 $31.18 $31.18 70
2020-07-14 $31.18 $31.18 $31.18 $31.18 $31.18 60
2020-07-13 $31.18 $31.18 $31.18 $31.18 $31.18 0
2020-07-10 $31.18 $31.18 $31.18 $31.18 $31.18 30
2020-07-09 $31.18 $31.18 $31.18 $31.18 $31.18 150
2020-07-08 $31.18 $31.18 $31.18 $31.18 $31.18 80
2020-07-07 $31.18 $31.18 $31.18 $31.18 $31.18 360
2020-07-06 $29.95 $29.95 $29.95 $29.95 $29.95 130
2020-07-02 $31.61 $31.61 $31.61 $31.61 $31.61 50
2020-07-01 $31.61 $31.61 $31.61 $31.61 $31.61 40
2020-06-30 $31.61 $31.61 $31.61 $31.61 $31.61 290
2020-06-29 $30.65 $30.65 $30.65 $30.65 $30.65 108
2020-06-26 $30.65 $30.65 $30.65 $30.65 $30.65 75
2020-06-25 $30.65 $30.65 $30.65 $30.65 $30.65 35
2020-06-24 $30.65 $30.65 $30.65 $30.65 $30.65 178
2020-06-23 $30.65 $30.65 $30.65 $30.65 $30.65 387
2020-06-22 $30.40 $30.40 $30.40 $30.40 $30.40 234
2020-06-19 $30.22 $30.22 $30.22 $30.22 $30.22 627
2020-06-18 $31.25 $31.25 $31.25 $31.25 $31.25 59
2020-06-17 $31.25 $31.25 $31.25 $31.25 $31.25 69
2020-06-16 $31.25 $31.25 $31.25 $31.25 $31.25 112
2020-06-15 $31.25 $31.25 $31.25 $31.25 $31.25 93
2020-06-12 $31.25 $31.25 $31.25 $31.25 $31.25 8
2020-06-11 $31.25 $31.25 $31.25 $31.25 $31.25 79
2020-06-10 $31.25 $31.25 $31.25 $31.25 $31.25 2
2020-06-09 $31.25 $31.25 $31.25 $31.25 $31.25 4
2020-06-08 $31.25 $31.25 $31.25 $31.25 $31.25 240
2020-06-05 $30.00 $30.00 $30.00 $30.00 $30.00 7,042
2020-06-04 $30.92 $30.92 $30.00 $30.00 $30.00 8,167
2020-06-03 $31.01 $31.01 $31.01 $31.01 $31.01 99
2020-06-02 $31.29 $31.29 $31.01 $31.01 $31.01 711
2020-06-01 $30.90 $30.90 $30.90 $30.90 $30.90 127
2020-05-29 $30.90 $30.90 $30.90 $30.90 $30.90 296
2020-05-28 $31.79 $31.79 $31.79 $31.79 $31.79 113
2020-05-27 $31.79 $31.79 $31.79 $31.79 $31.79 267
2020-05-26 $30.70 $31.06 $30.70 $31.06 $31.06 644
2020-05-22 $31.20 $31.20 $31.20 $31.20 $31.20 174
2020-05-21 $31.20 $31.20 $31.20 $31.20 $31.20 86
2020-05-20 $31.20 $31.20 $31.20 $31.20 $31.20 195
2020-05-19 $30.61 $30.61 $29.84 $29.84 $29.84 1,916
2020-05-18 $30.66 $31.40 $30.16 $31.01 $31.01 1,989
2020-05-15 $31.25 $31.25 $30.25 $30.25 $30.25 1,578
2020-05-14 $31.08 $31.08 $31.08 $31.08 $31.08 86
2020-05-13 $31.08 $31.08 $31.08 $31.08 $31.08 292
2020-05-12 $30.87 $30.87 $30.87 $30.87 $30.87 256
2020-05-11 $30.87 $30.87 $30.87 $30.87 $30.87 256
2020-05-08 $29.46 $30.54 $29.46 $30.54 $30.54 1,851
2020-05-07 $28.77 $28.77 $28.77 $28.77 $28.77 233
2020-05-06 $28.72 $30.05 $28.72 $30.05 $30.05 2,761
2020-05-05 $27.96 $28.01 $27.96 $28.01 $28.01 432
2020-05-04 $28.63 $28.63 $28.63 $28.63 $28.63 243
2020-05-01 $28.31 $28.31 $28.31 $28.31 $28.31 177
2020-04-30 $28.82 $28.82 $28.82 $28.82 $28.82 174
2020-04-29 $28.82 $28.82 $28.82 $28.82 $28.82 98
2020-04-28 $28.49 $28.82 $28.49 $28.82 $28.82 1,857
2020-04-27 $28.12 $28.12 $27.45 $27.45 $27.45 748
2020-04-24 $27.77 $27.77 $27.77 $27.77 $27.77 49
2020-04-23 $27.77 $27.77 $27.77 $27.77 $27.77 553
2020-04-22 $27.67 $27.67 $27.67 $27.67 $27.67 152
2020-04-21 $26.35 $26.35 $26.35 $26.35 $26.35 313
2020-04-20 $28.13 $28.52 $28.13 $28.52 $28.52 256
2020-04-17 $27.55 $27.55 $27.55 $27.55 $27.55 76
2020-04-16 $27.55 $27.55 $27.55 $27.55 $27.55 17
2020-04-15 $27.55 $27.55 $27.55 $27.55 $27.55 34
2020-04-14 $27.97 $27.97 $27.55 $27.55 $27.55 206
2020-04-13 $27.98 $27.98 $27.98 $27.98 $27.98 111
2020-04-09 $27.98 $27.98 $27.98 $27.98 $27.98 221
2020-04-08 $26.15 $26.16 $25.92 $25.92 $25.92 2,271
2020-04-07 $27.93 $27.93 $26.44 $26.44 $26.44 1,349
2020-04-06 $25.95 $25.95 $25.95 $25.95 $25.95 361
2020-04-03 $24.22 $24.22 $24.11 $24.11 $24.11 587
2020-04-02 $24.20 $24.20 $24.20 $24.20 $24.20 208
2020-04-01 $25.38 $25.58 $23.95 $23.95 $23.95 1,683
2020-03-31 $25.95 $25.95 $25.18 $25.18 $25.18 17,755
2020-03-30 $26.26 $26.46 $26.26 $26.46 $26.46 9,940
2020-03-27 $25.87 $25.87 $25.87 $25.87 $25.87 2,463
2020-03-26 $25.82 $26.11 $25.61 $26.08 $26.08 2,603
2020-03-25 $19.61 $19.61 $19.61 $19.61 $19.61 0
2020-03-24 $19.61 $19.61 $19.61 $19.61 $19.61 32
2020-03-23 $19.61 $19.61 $19.61 $19.61 $19.61 100
2020-03-20 $20.45 $20.45 $20.45 $20.45 $20.45 0
2020-03-19 $20.45 $20.45 $20.45 $20.45 $20.45 251
2020-03-18 $21.96 $21.96 $21.96 $21.96 $21.96 137
2020-03-17 $22.72 $22.72 $22.72 $22.72 $22.72 134
2020-03-16 $21.39 $22.55 $21.38 $22.55 $22.55 603
2020-03-13 $23.55 $23.68 $23.55 $23.68 $23.68 391
2020-03-12 $28.14 $28.14 $28.14 $28.14 $28.14 12
2020-03-11 $28.14 $28.14 $28.14 $28.14 $28.14 35
2020-03-10 $28.14 $28.14 $28.14 $28.14 $28.14 0
2020-03-09 $28.14 $28.14 $28.14 $28.14 $28.14 164
2020-03-06 $31.15 $31.15 $31.15 $31.15 $31.15 0
2020-03-05 $31.15 $31.15 $31.15 $31.15 $31.15 0
2020-03-04 $31.15 $31.15 $31.15 $31.15 $31.15 0
2020-03-03 $31.15 $31.15 $31.15 $31.15 $31.15 9
2020-03-02 $30.90 $31.15 $30.90 $31.15 $31.15 2,100
2020-02-28 $29.21 $29.21 $29.10 $29.10 $29.10 1,078
2020-02-27 $30.92 $30.92 $30.92 $30.92 $30.92 2,022
2020-02-26 $33.00 $33.30 $33.00 $33.30 $33.30 3,280
2020-02-25 $33.35 $33.40 $33.35 $33.40 $33.40 205
2020-02-24 $34.57 $34.57 $34.57 $34.57 $34.57 95
2020-02-21 $34.60 $34.63 $34.57 $34.57 $34.57 2,962
2020-02-20 $34.00 $34.20 $34.00 $34.20 $34.20 8,300
2020-02-19 $34.22 $34.22 $34.22 $34.22 $34.22 0
2020-02-18 $34.22 $34.22 $34.22 $34.22 $34.22 23
2020-02-14 $34.22 $34.22 $34.22 $34.22 $34.22 200
2020-02-13 $32.15 $32.62 $31.50 $32.62 $32.62 900
2020-02-12 $32.95 $32.95 $32.95 $32.95 $32.95 40
2020-02-11 $32.95 $32.95 $32.95 $32.95 $32.95 0
2020-02-10 $32.95 $32.95 $32.95 $32.95 $32.95 0
2020-02-07 $32.95 $32.95 $32.95 $32.95 $32.95 0
2020-02-06 $32.95 $32.95 $32.95 $32.95 $32.95 43
2020-02-05 $32.95 $32.95 $32.95 $32.95 $32.95 50
2020-02-04 $32.95 $32.95 $32.95 $32.95 $32.95 0
2020-02-03 $32.95 $32.95 $32.95 $32.95 $32.95 31
2020-01-31 $32.95 $32.95 $32.95 $32.95 $32.95 32
2020-01-29 $32.84 $33.00 $32.60 $32.95 $32.95 32,510
2020-01-28 $32.67 $32.67 $32.67 $32.67 $32.67 15
2020-01-27 $32.67 $32.67 $32.67 $32.67 $32.67 500
2020-01-24 $33.80 $33.80 $33.80 $33.80 $33.80 9
2020-01-23 $33.80 $33.80 $33.80 $33.80 $33.80 400
2020-01-22 $33.81 $33.81 $33.81 $33.81 $33.81 0
2020-01-21 $33.81 $33.81 $33.81 $33.81 $33.81 1
2020-01-17 $33.81 $33.81 $33.81 $33.81 $33.81 0
2020-01-16 $33.81 $33.81 $33.81 $33.81 $33.81 0
2020-01-15 $33.81 $33.81 $33.81 $33.81 $33.81 0
2020-01-14 $33.81 $33.81 $33.81 $33.81 $33.81 32
2020-01-13 $33.81 $33.81 $33.81 $33.81 $33.81 0
2020-01-10 $33.81 $33.81 $33.81 $33.81 $33.81 0
2020-01-09 $33.92 $33.92 $33.81 $33.81 $33.81 300
2020-01-08 $32.88 $32.88 $32.88 $32.88 $32.88 0
2020-01-07 $32.88 $32.88 $32.88 $32.88 $32.88 1,000
2020-01-06 $34.01 $34.01 $34.01 $34.01 $34.01 0
2020-01-03 $34.01 $34.01 $34.01 $34.01 $34.01 0
2020-01-02 $34.01 $34.01 $34.01 $34.01 $34.01 0
2019-12-31 $34.01 $34.01 $34.01 $34.01 $34.01 0
2019-12-30 $34.01 $34.01 $34.01 $34.01 $34.01 0
2019-12-27 $34.01 $34.01 $34.01 $34.01 $34.01 0
2019-12-26 $34.01 $34.01 $34.01 $34.01 $34.01 0
2019-12-24 $34.01 $34.01 $34.01 $34.01 $34.01 0
2019-12-23 $34.01 $34.01 $34.01 $34.01 $34.01 0
2019-12-20 $34.01 $34.01 $34.01 $34.01 $34.01 2
2019-12-19 $34.01 $34.01 $34.01 $34.01 $34.01 0
2019-12-18 $34.01 $34.01 $34.01 $34.01 $34.01 0
2019-12-17 $34.01 $34.01 $34.01 $34.01 $34.01 83
2019-12-16 $34.01 $34.01 $34.01 $34.01 $34.01 0
2019-12-13 $34.01 $34.01 $34.01 $34.01 $34.01 0
2019-12-12 $34.01 $34.01 $34.01 $34.01 $34.01 104
2019-12-11 $31.98 $31.98 $31.98 $31.98 $31.98 0
2019-12-10 $31.98 $31.98 $31.98 $31.98 $31.98 24
2019-12-09 $31.98 $31.98 $31.98 $31.98 $31.98 545
2019-12-06 $31.98 $31.98 $31.98 $31.98 $31.98 124
2019-12-05 $30.79 $30.79 $30.79 $30.79 $30.79 31
2019-12-04 $30.79 $30.79 $30.79 $30.79 $30.79 45
2019-12-03 $30.91 $30.91 $30.79 $30.79 $30.79 619
2019-12-02 $31.61 $31.61 $31.61 $31.61 $31.61 354
2019-11-29 $32.40 $32.40 $32.40 $32.40 $32.40 0
2019-11-27 $32.40 $32.40 $32.40 $32.40 $32.40 0
2019-11-26 $32.40 $32.40 $32.40 $32.40 $32.40 1
2019-11-25 $32.40 $32.40 $32.40 $32.40 $32.40 0
2019-11-22 $32.40 $32.40 $32.40 $32.40 $32.40 33
2019-11-21 $32.40 $32.40 $32.40 $32.40 $32.40 0
2019-11-20 $32.40 $32.40 $32.40 $32.40 $32.40 3
2019-11-19 $32.40 $32.40 $32.40 $32.40 $32.40 30
2019-11-18 $32.40 $32.40 $32.40 $32.40 $32.40 176
2019-11-15 $32.40 $32.40 $32.40 $32.40 $32.40 100
2019-11-14 $33.13 $33.13 $33.13 $33.13 $33.13 0
2019-11-13 $33.13 $33.13 $33.13 $33.13 $33.13 0
2019-11-12 $33.13 $33.13 $33.13 $33.13 $33.13 0
2019-11-11 $33.13 $33.13 $33.13 $33.13 $33.13 0
2019-11-08 $33.13 $33.13 $33.13 $33.13 $33.13 0
2019-11-07 $33.13 $33.13 $33.13 $33.13 $33.13 300
2019-11-06 $33.35 $35.45 $33.35 $35.45 $35.45 13,141
2019-11-05 $34.22 $34.22 $34.22 $34.22 $34.22 154
2019-11-04 $34.46 $34.46 $34.34 $34.46 $34.46 4,700
2019-11-01 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-31 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-30 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-29 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-28 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-25 $26.89 $26.89 $26.89 $26.89 $26.89 48
2019-10-24 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-23 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-22 $26.89 $26.89 $26.89 $26.89 $26.89 10
2019-10-21 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-18 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-17 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-16 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-15 $26.89 $26.89 $26.89 $26.89 $26.89 41
2019-10-14 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-11 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-10 $26.89 $26.89 $26.89 $26.89 $26.89 42
2019-10-09 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-08 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-07 $26.89 $26.89 $26.89 $26.89 $26.89 3
2019-10-04 $26.89 $26.89 $26.89 $26.89 $26.89 0
2019-10-03 $26.89 $26.89 $26.89 $26.89 $26.89 100
2019-10-02 $27.42 $27.42 $27.42 $27.42 $27.42 0
2019-10-01 $27.42 $27.42 $27.42 $27.42 $27.42 10
2019-09-30 $27.42 $27.42 $27.42 $27.42 $27.42 0
2019-09-27 $27.42 $27.42 $27.42 $27.42 $27.42 0
2019-09-26 $27.42 $27.42 $27.42 $27.42 $27.42 0
2019-09-25 $27.42 $27.42 $27.42 $27.42 $27.42 0
2019-09-24 $27.42 $27.42 $27.42 $27.42 $27.42 200
2019-09-23 $27.40 $27.40 $27.40 $27.40 $27.40 0
2019-09-20 $27.40 $27.40 $27.40 $27.40 $27.40 0
2019-09-19 $27.40 $27.40 $27.40 $27.40 $27.40 0
2019-09-18 $27.40 $27.40 $27.40 $27.40 $27.40 0
2019-09-17 $27.40 $27.40 $27.40 $27.40 $27.40 1,100
2019-09-16 $27.04 $27.04 $27.04 $27.04 $27.04 0
2019-09-13 $27.04 $27.04 $27.04 $27.04 $27.04 0
2019-09-12 $27.04 $27.04 $27.04 $27.04 $27.04 0
2019-09-11 $27.04 $27.04 $27.04 $27.04 $27.04 0
2019-09-10 $27.04 $27.04 $27.04 $27.04 $27.04 120
2019-09-09 $26.34 $26.34 $26.34 $26.34 $26.34 0
2019-09-06 $26.34 $26.34 $26.34 $26.34 $26.34 17
2019-09-05 $26.25 $26.34 $26.25 $26.34 $26.34 500
2019-09-04 $23.58 $23.58 $23.58 $23.58 $23.58 0
2019-09-03 $23.58 $23.58 $23.58 $23.58 $23.58 9
2019-08-30 $23.58 $23.58 $23.58 $23.58 $23.58 0
2019-08-29 $23.58 $23.58 $23.58 $23.58 $23.58 0
2019-08-28 $23.58 $23.58 $23.58 $23.58 $23.58 0
2019-08-27 $23.58 $23.58 $23.58 $23.58 $23.58 0
2019-08-26 $23.58 $23.58 $23.58 $23.58 $23.58 20
2019-08-23 $23.58 $23.58 $23.58 $23.58 $23.58 0
2019-08-22 $23.58 $23.58 $23.58 $23.58 $23.58 0
2019-08-21 $23.58 $23.58 $23.58 $23.58 $23.58 35
2019-08-20 $23.58 $23.58 $23.58 $23.58 $23.58 0
2019-08-19 $23.58 $23.58 $23.58 $23.58 $23.58 0
2019-08-15 $23.58 $23.58 $23.58 $23.58 $23.58 54
2019-08-14 $23.58 $23.58 $23.58 $23.58 $23.58 100
2019-08-13 $23.58 $23.58 $23.58 $23.58 $23.58 100
2019-08-12 $23.45 $23.45 $23.45 $23.45 $23.45 70
2019-08-09 $24.58 $24.58 $23.45 $23.45 $23.45 100
2019-08-08 $23.45 $23.45 $23.45 $23.45 $23.45 0
2019-08-07 $23.45 $23.45 $23.45 $23.45 $23.45 6
2019-08-06 $24.58 $24.58 $23.45 $23.45 $23.45 4,343
2019-08-05 $26.98 $26.98 $26.98 $26.98 $26.98 200
2019-08-02 $26.98 $26.98 $26.98 $26.98 $26.98 200
2019-08-01 $26.98 $26.98 $26.98 $26.98 $26.98 212
2019-07-31 $27.68 $28.00 $27.68 $28.00 $28.00 2,200
2019-07-30 $27.68 $28.00 $27.68 $28.00 $28.00 2,200
2019-07-29 $27.68 $28.00 $27.68 $28.00 $28.00 2,200
2019-07-26 $28.00 $28.00 $28.00 $28.00 $28.00 0
2019-07-25 $28.00 $28.00 $28.00 $28.00 $28.00 2,200
2019-07-24 $27.68 $28.00 $27.68 $28.00 $28.00 3,300
2019-07-23 $25.39 $25.39 $25.39 $25.39 $25.39 0
2019-07-22 $25.39 $25.39 $25.39 $25.39 $25.39 0
2019-07-19 $25.39 $25.39 $25.39 $25.39 $25.39 100
2019-07-18 $24.64 $25.00 $24.64 $25.00 $25.00 400
2019-07-17 $24.51 $24.51 $24.51 $24.51 $24.51 0
2019-07-16 $24.51 $24.51 $24.51 $24.51 $24.51 18
2019-07-15 $24.60 $24.60 $24.19 $24.51 $24.51 969
2019-07-12 $23.75 $23.75 $23.75 $23.75 $23.75 0
2019-07-11 $23.75 $23.75 $23.75 $23.75 $23.75 30
2019-07-10 $23.75 $23.75 $23.75 $23.75 $23.75 75
2019-07-09 $23.75 $23.75 $23.75 $23.75 $23.75 0
2019-07-08 $23.75 $23.75 $23.75 $23.75 $23.75 0
2019-07-05 $23.66 $23.75 $23.66 $23.75 $23.75 586
2019-07-03 $22.15 $22.15 $22.15 $22.15 $22.15 0
2019-07-02 $22.15 $22.15 $22.15 $22.15 $22.15 0
2019-07-01 $22.15 $22.15 $22.15 $22.15 $22.15 103
2019-06-28 $22.15 $22.15 $22.15 $22.15 $22.15 0
2019-06-27 $22.15 $22.15 $22.15 $22.15 $22.15 0
2019-06-26 $22.15 $22.15 $22.15 $22.15 $22.15 0
2019-06-25 $22.15 $22.15 $22.15 $22.15 $22.15 0
2019-06-24 $22.15 $22.15 $22.15 $22.15 $22.15 0
2019-06-21 $22.15 $22.15 $22.15 $22.15 $22.15 28
2019-06-18 $21.73 $22.15 $21.73 $22.15 $22.15 1,128
2019-06-17 $22.05 $22.05 $22.05 $22.05 $22.05 68
2019-06-14 $22.00 $22.05 $22.00 $22.05 $22.05 916
2019-06-13 $22.52 $22.52 $22.52 $22.52 $22.52 326
2019-06-12 $22.40 $22.40 $22.40 $22.40 $22.40 45
2019-06-11 $22.40 $22.40 $22.40 $22.40 $22.40 20
2019-06-10 $22.69 $22.80 $22.35 $22.40 $22.40 14,726
2019-06-06 $22.32 $22.32 $22.32 $22.32 $22.32 0
2019-06-05 $22.32 $22.32 $22.32 $22.32 $22.32 10
2019-06-03 $22.32 $22.32 $22.32 $22.32 $22.32 0
2019-05-31 $22.32 $22.32 $22.32 $22.32 $22.32 84
2019-05-30 $22.32 $22.32 $22.32 $22.32 $22.32 0
2019-05-29 $22.32 $22.32 $22.32 $22.32 $22.32 61
2019-05-28 $22.32 $22.32 $22.32 $22.32 $22.32 0
2019-05-24 $22.32 $22.32 $22.32 $22.32 $22.32 33
2019-05-23 $22.32 $22.32 $22.32 $22.32 $22.32 834
2019-05-22 $24.04 $24.04 $24.04 $24.04 $24.04 0
2019-05-21 $24.04 $24.04 $24.04 $24.04 $24.04 0
2019-05-20 $24.04 $24.04 $24.04 $24.04 $24.04 0
2019-05-17 $24.04 $24.04 $24.04 $24.04 $24.04 0
2019-05-16 $24.04 $24.04 $24.04 $24.04 $24.04 0
2019-05-15 $24.04 $24.04 $24.04 $24.04 $24.04 0
2019-05-14 $24.04 $24.04 $24.04 $24.04 $24.04 155
2019-05-13 $23.36 $23.36 $23.10 $23.10 $23.10 580
2019-05-10 $24.56 $24.56 $24.56 $24.56 $24.56 0
2019-05-09 $24.56 $24.56 $24.56 $24.56 $24.56 0
2019-05-08 $24.31 $24.56 $24.31 $24.56 $24.56 1,800
2019-05-07 $25.50 $25.50 $25.50 $25.50 $25.50 0
2019-05-06 $25.50 $25.50 $25.50 $25.50 $25.50 566
2019-05-03 $25.73 $26.10 $25.73 $25.90 $25.90 11,195
2019-05-02 $26.01 $26.01 $25.70 $25.70 $25.70 10,068
2019-05-01 $25.70 $25.70 $25.70 $25.70 $25.70 0
2019-04-30 $25.70 $25.70 $25.70 $25.70 $25.70 157
2019-04-29 $26.48 $26.48 $26.48 $26.48 $26.48 0
2019-04-26 $26.48 $26.48 $26.48 $26.48 $26.48 65
2019-04-25 $26.48 $26.48 $26.48 $26.48 $26.48 54
2019-04-24 $26.48 $26.48 $26.48 $26.48 $26.48 23
2019-04-23 $26.48 $26.48 $26.48 $26.48 $26.48 0
2019-04-22 $26.48 $26.48 $26.48 $26.48 $26.48 0
2019-04-18 $26.55 $26.55 $26.48 $26.48 $26.48 2,216
2019-04-17 $26.32 $26.32 $26.32 $26.32 $26.32 0
2019-04-16 $26.32 $26.32 $26.32 $26.32 $26.32 775
2019-04-15 $25.74 $25.74 $25.74 $25.74 $25.74 0
2019-04-12 $25.74 $25.74 $25.74 $25.74 $25.74 25
2019-04-11 $25.74 $25.74 $25.74 $25.74 $25.74 0
2019-04-10 $25.84 $25.88 $25.74 $25.74 $25.74 5,307
2019-04-09 $26.19 $26.19 $26.19 $26.19 $26.19 0
2019-04-08 $26.10 $26.19 $26.10 $26.19 $26.19 3,691
2019-04-05 $26.24 $26.55 $26.16 $26.55 $26.55 3,357
2019-04-04 $25.48 $25.48 $25.48 $25.48 $25.48 105
2019-04-03 $24.96 $24.97 $24.95 $24.95 $24.95 2,085
2019-04-02 $23.86 $23.86 $23.86 $23.86 $23.86 347
2019-04-01 $22.53 $23.17 $22.53 $22.90 $22.90 9,447
2019-03-29 $22.55 $22.55 $22.55 $22.55 $22.55 1,000
2019-03-28 $22.83 $22.91 $22.83 $22.91 $22.91 458
2019-03-27 $22.83 $22.83 $22.83 $22.83 $22.83 0
2019-03-26 $22.83 $22.83 $22.83 $22.83 $22.83 600
2019-03-25 $23.79 $23.79 $23.79 $23.79 $23.79 41
2019-03-22 $23.79 $23.79 $23.79 $23.79 $23.79 36
2019-03-21 $23.35 $23.79 $23.35 $23.79 $23.79 6,149
2019-03-20 $23.15 $23.15 $23.15 $23.15 $23.15 0
2019-03-19 $22.95 $23.22 $22.95 $23.15 $23.15 4,055
2019-03-18 $22.95 $22.95 $22.95 $22.95 $22.95 708
2019-03-15 $21.71 $22.33 $21.71 $22.31 $22.31 11,467
2019-03-14 $22.29 $22.37 $22.29 $22.37 $22.37 200
2019-03-13 $22.77 $22.77 $22.77 $22.77 $22.77 172
2019-03-12 $22.77 $22.77 $22.77 $22.77 $22.77 0
2019-03-11 $22.77 $22.77 $22.77 $22.77 $22.77 4,250
2019-03-08 $27.57 $27.57 $27.57 $27.57 $27.57 0
2019-03-07 $27.57 $27.57 $27.57 $27.57 $27.57 0
2019-03-06 $27.57 $27.57 $27.57 $27.57 $27.57 60
2019-03-05 $27.57 $27.57 $27.57 $27.57 $27.57 0
2019-03-04 $27.57 $27.57 $27.57 $27.57 $27.57 18
2019-03-01 $27.57 $27.57 $27.57 $27.57 $27.57 14
2019-02-28 $27.57 $27.57 $27.57 $27.57 $27.57 74
2019-02-27 $27.57 $27.57 $27.57 $27.57 $27.57 0
2019-02-26 $27.57 $27.57 $27.57 $27.57 $27.57 0
2019-02-25 $27.57 $27.57 $27.57 $27.57 $27.57 500
2019-02-22 $27.55 $27.55 $27.55 $27.55 $27.55 31
2019-02-20 $27.62 $27.62 $27.55 $27.55 $27.55 831
2019-02-15 $28.82 $28.82 $28.82 $28.82 $28.82 1,206
2019-02-14 $29.80 $29.80 $29.80 $29.80 $29.80 23
2019-02-13 $29.82 $29.82 $29.80 $29.80 $29.80 1,506
2019-02-12 $27.98 $27.98 $27.98 $27.98 $27.98 0
2019-02-11 $27.98 $27.98 $27.98 $27.98 $27.98 0
2019-02-08 $27.98 $27.98 $27.98 $27.98 $27.98 76
2019-02-07 $27.98 $27.98 $27.98 $27.98 $27.98 270
2019-02-06 $27.97 $27.97 $27.97 $27.97 $27.97 0
2019-02-05 $27.97 $27.97 $27.97 $27.97 $27.97 219
2019-02-04 $27.55 $27.55 $27.55 $27.55 $27.55 0
2019-02-01 $27.55 $27.55 $27.55 $27.55 $27.55 35
2019-01-31 $27.55 $27.55 $27.55 $27.55 $27.55 4,613
2019-01-30 $27.25 $27.98 $27.25 $27.98 $27.98 5,534
2019-01-29 $24.38 $24.38 $24.38 $24.38 $24.38 75
2019-01-28 $24.38 $24.38 $24.38 $24.38 $24.38 133
2019-01-25 $24.38 $24.38 $24.38 $24.38 $24.38 0
2019-01-24 $24.26 $24.38 $24.26 $24.38 $24.38 1,344
2019-01-23 $23.57 $23.57 $23.57 $23.57 $23.57 0
2019-01-22 $23.57 $23.57 $23.57 $23.57 $23.57 376
2019-01-18 $22.44 $22.44 $22.44 $22.44 $22.44 405
2019-01-17 $23.42 $23.42 $23.42 $23.42 $23.42 25
2019-01-16 $23.42 $23.42 $23.42 $23.42 $23.42 0
2019-01-15 $23.42 $23.42 $23.42 $23.42 $23.42 774
2019-01-14 $23.31 $23.31 $23.31 $23.31 $23.31 170
2019-01-11 $22.18 $22.18 $22.18 $22.18 $22.18 0
2019-01-10 $22.18 $22.18 $22.18 $22.18 $22.18 1
2019-01-09 $22.18 $22.18 $22.18 $22.18 $22.18 0
2019-01-08 $22.18 $22.18 $22.18 $22.18 $22.18 89
2019-01-07 $23.08 $23.08 $22.03 $22.18 $22.18 6,602
2019-01-04 $22.90 $22.90 $22.90 $22.90 $22.90 0
2019-01-03 $22.90 $22.90 $22.90 $22.90 $22.90 4,512
2019-01-02 $22.56 $22.56 $22.56 $22.56 $22.56 362
2018-12-31 $22.65 $22.65 $22.65 $22.65 $22.65 81
2018-12-28 $22.45 $22.65 $22.45 $22.65 $22.65 587
2018-12-27 $20.90 $21.35 $20.90 $21.35 $21.35 594
2018-12-26 $21.26 $21.26 $21.13 $21.13 $21.13 1,270
2018-12-24 $23.28 $23.28 $23.28 $23.28 $23.28 0
2018-12-21 $23.28 $23.28 $23.28 $23.28 $23.28 294
2018-12-20 $23.64 $24.20 $23.02 $24.20 $24.20 508
2018-12-19 $25.00 $25.00 $25.00 $25.00 $25.00 7
2018-12-18 $25.00 $25.00 $25.00 $25.00 $25.00 109
2018-12-17 $25.00 $25.00 $25.00 $25.00 $25.00 65
2018-12-14 $25.00 $25.00 $25.00 $25.00 $25.00 63
2018-12-13 $25.00 $25.00 $25.00 $25.00 $25.00 265
2018-12-12 $24.90 $24.90 $24.90 $24.90 $24.90 9
2018-12-11 $24.90 $24.90 $24.90 $24.90 $24.90 200
2018-12-10 $26.45 $26.45 $26.45 $26.45 $26.45 4
2018-12-07 $26.45 $26.45 $26.45 $26.45 $26.45 1,821
2018-12-06 $25.97 $25.97 $25.97 $25.97 $25.97 200
2018-12-04 $30.01 $30.01 $28.53 $28.53 $28.53 1,687
2018-12-03 $30.41 $30.48 $30.20 $30.21 $30.21 10,614
2018-11-30 $29.25 $29.25 $29.25 $29.25 $29.25 35
2018-11-29 $29.25 $29.25 $29.25 $29.25 $29.25 136
2018-11-28 $28.67 $29.25 $28.67 $29.25 $29.25 490
2018-11-27 $28.53 $28.96 $28.53 $28.96 $28.96 345
2018-11-26 $28.75 $28.75 $28.75 $28.75 $28.75 216
2018-11-21 $28.10 $28.10 $28.10 $28.10 $28.10 474
2018-11-20 $27.29 $27.29 $26.38 $26.38 $26.38 322
2018-11-19 $27.86 $27.86 $27.30 $27.30 $27.30 390
2018-11-16 $28.48 $28.48 $28.48 $28.48 $28.48 140
2018-11-15 $28.48 $28.48 $28.48 $28.48 $28.48 114
2018-11-14 $28.48 $28.48 $28.48 $28.48 $28.48 375
2018-11-13 $27.90 $27.90 $27.90 $27.90 $27.90 300
2018-11-12 $29.98 $29.98 $29.98 $29.98 $29.98 133
2018-11-09 $29.98 $29.98 $29.98 $29.98 $29.98 4
2018-11-08 $29.98 $29.98 $29.98 $29.98 $29.98 40
2018-11-07 $29.88 $29.98 $29.88 $29.98 $29.98 754
2018-11-06 $28.05 $28.05 $28.05 $28.05 $28.05 150
2018-11-05 $28.52 $28.52 $28.52 $28.52 $28.52 195
2018-11-02 $26.59 $26.59 $26.59 $26.59 $26.59 100
2018-11-01 $26.59 $26.59 $26.59 $26.59 $26.59 441
2018-10-31 $23.67 $23.67 $23.67 $23.67 $23.67 0
2018-10-30 $23.67 $23.67 $23.67 $23.67 $23.67 54
2018-10-29 $23.67 $23.67 $23.67 $23.67 $23.67 194
2018-10-26 $22.68 $23.60 $22.68 $23.60 $23.60 4,303
2018-10-25 $28.21 $28.21 $28.21 $28.21 $28.21 131
2018-10-24 $28.21 $28.21 $28.21 $28.21 $28.21 97
2018-10-23 $28.21 $28.21 $28.21 $28.21 $28.21 10
2018-10-22 $28.21 $28.21 $28.21 $28.21 $28.21 134
2018-10-19 $28.21 $28.21 $28.21 $28.21 $28.21 168
2018-10-18 $29.00 $29.00 $29.00 $29.00 $29.00 10
2018-10-17 $29.00 $29.00 $29.00 $29.00 $29.00 200
2018-10-16 $29.11 $29.11 $29.11 $29.11 $29.11 0
2018-10-15 $29.11 $29.11 $29.11 $29.11 $29.11 2
2018-10-12 $29.11 $29.11 $29.11 $29.11 $29.11 1,103
2018-10-11 $26.56 $26.56 $26.56 $26.56 $26.56 12
2018-10-10 $26.56 $26.56 $26.56 $26.56 $26.56 200
2018-10-09 $28.91 $28.91 $28.91 $28.91 $28.91 32
2018-10-08 $28.91 $28.91 $28.91 $28.91 $28.91 19
2018-10-05 $28.91 $28.91 $28.91 $28.91 $28.91 1
2018-10-04 $28.91 $28.91 $28.91 $28.91 $28.91 0
2018-10-03 $28.91 $28.91 $28.91 $28.91 $28.91 0
2018-10-02 $28.91 $28.91 $28.91 $28.91 $28.91 4
2018-10-01 $28.91 $28.91 $28.91 $28.91 $28.91 41
2018-09-28 $28.91 $28.91 $28.91 $28.91 $28.91 180
2018-09-27 $28.91 $28.91 $28.91 $28.91 $28.91 200
2018-09-26 $29.40 $29.40 $29.40 $29.40 $29.40 22
2018-09-25 $29.40 $29.40 $29.40 $29.40 $29.40 2
2018-09-24 $29.40 $29.40 $29.40 $29.40 $29.40 0
2018-09-21 $29.40 $29.40 $29.40 $29.40 $29.40 21
2018-09-20 $29.70 $29.70 $29.40 $29.40 $29.40 200
2018-09-19 $28.08 $28.08 $28.08 $28.08 $28.08 27
2018-09-18 $28.08 $28.08 $28.08 $28.08 $28.08 85
2018-09-17 $28.08 $28.08 $28.08 $28.08 $28.08 0
2018-09-14 $28.08 $28.08 $28.08 $28.08 $28.08 12
2018-09-13 $28.08 $28.08 $28.08 $28.08 $28.08 100
2018-09-12 $28.35 $28.35 $28.35 $28.35 $28.35 2,200
2018-09-11 $30.81 $30.89 $30.81 $30.89 $30.89 5,636
2018-09-10 $30.28 $30.28 $30.28 $30.28 $30.28 400
2018-09-07 $32.31 $32.31 $32.31 $32.31 $32.31 65
2018-09-06 $32.89 $32.89 $31.97 $32.31 $32.31 1,800
2018-09-05 $36.48 $36.48 $36.48 $36.48 $36.48 0
2018-09-04 $36.48 $36.48 $36.48 $36.48 $36.48 81
2018-08-31 $36.48 $36.48 $36.48 $36.48 $36.48 26
2018-08-30 $36.48 $36.48 $36.48 $36.48 $36.48 6
2018-08-29 $36.48 $36.48 $36.48 $36.48 $36.48 51
2018-08-28 $36.48 $36.48 $36.48 $36.48 $36.48 300
2018-08-27 $35.71 $35.71 $35.71 $35.71 $35.71 480
2018-08-24 $36.31 $36.31 $36.31 $36.31 $36.31 0
2018-08-23 $36.31 $36.31 $36.31 $36.31 $36.31 300
2018-08-22 $37.07 $37.07 $37.07 $37.07 $37.07 63
2018-08-21 $37.07 $37.07 $37.07 $37.07 $37.07 8
2018-08-20 $37.07 $37.07 $37.07 $37.07 $37.07 25
2018-08-17 $37.07 $37.07 $37.07 $37.07 $37.07 3
2018-08-16 $37.07 $37.07 $37.07 $37.07 $37.07 78
2018-08-15 $37.07 $37.07 $37.07 $37.07 $37.07 0
2018-08-14 $37.07 $37.07 $37.07 $37.07 $37.07 182
2018-08-13 $39.13 $39.13 $38.61 $38.61 $38.61 522
2018-08-10 $42.13 $42.13 $42.13 $42.13 $42.13 15
2018-08-09 $42.16 $42.16 $41.38 $42.13 $42.13 635
2018-08-08 $43.59 $44.10 $43.59 $44.10 $44.10 708
2018-08-07 $42.62 $42.62 $42.62 $42.62 $42.62 0
2018-08-06 $42.62 $42.62 $42.62 $42.62 $42.62 91
2018-08-03 $42.62 $42.62 $42.62 $42.62 $42.62 108
2018-08-02 $42.62 $42.62 $42.62 $42.62 $42.62 200
2018-08-01 $43.10 $43.10 $42.80 $42.87 $42.87 2,018
2018-07-31 $42.69 $42.69 $42.69 $42.69 $42.69 314
2018-07-30 $43.65 $43.65 $43.65 $43.65 $43.65 94
2018-07-27 $43.65 $43.65 $43.65 $43.65 $43.65 107
2018-07-26 $43.65 $43.65 $43.65 $43.65 $43.65 0
2018-07-25 $42.67 $43.65 $42.67 $43.65 $43.65 2,309
2018-07-24 $42.64 $42.64 $42.64 $42.64 $42.64 42
2018-07-23 $42.64 $42.64 $42.64 $42.64 $42.64 4
2018-07-20 $42.64 $42.64 $42.64 $42.64 $42.64 0
2018-07-19 $42.40 $42.64 $42.40 $42.64 $42.64 226
2018-07-18 $40.88 $40.88 $40.88 $40.88 $40.88 0
2018-07-17 $40.88 $40.88 $40.88 $40.88 $40.88 200
2018-07-16 $42.02 $42.12 $42.02 $42.02 $42.02 2,411
2018-07-13 $40.08 $40.08 $40.08 $40.08 $40.08 0
2018-07-12 $40.08 $40.08 $40.08 $40.08 $40.08 0
2018-07-11 $40.08 $40.08 $40.08 $40.08 $40.08 1
2018-07-10 $40.08 $40.08 $40.08 $40.08 $40.08 1
2018-07-09 $40.08 $40.08 $40.08 $40.08 $40.08 3
2018-07-06 $40.08 $40.08 $40.08 $40.08 $40.08 301
2018-07-05 $41.66 $41.66 $41.66 $41.66 $41.66 28
2018-07-03 $41.66 $41.66 $41.66 $41.66 $41.66 76
2018-07-02 $41.66 $41.66 $41.66 $41.66 $41.66 35
2018-06-29 $41.66 $41.66 $41.66 $41.66 $41.66 0
2018-06-28 $41.66 $41.66 $41.66 $41.66 $41.66 103
2018-06-27 $41.66 $41.66 $41.66 $41.66 $41.66 0
2018-06-26 $41.66 $41.66 $41.66 $41.66 $41.66 11
2018-06-25 $41.66 $41.66 $41.66 $41.66 $41.66 18
2018-06-22 $41.66 $41.66 $41.66 $41.66 $41.66 2
2018-06-21 $41.66 $41.66 $41.66 $41.66 $41.66 29
2018-06-20 $41.66 $41.66 $41.66 $41.66 $41.66 15
2018-06-19 $41.66 $41.66 $41.66 $41.66 $41.66 16
2018-06-18 $41.66 $41.66 $41.66 $41.66 $41.66 0
2018-06-15 $41.66 $41.66 $41.66 $41.66 $41.66 353
2018-06-14 $49.11 $49.11 $49.11 $49.11 $49.11 21
2018-06-13 $49.11 $49.11 $49.11 $49.11 $49.11 0
2018-06-12 $49.11 $49.11 $49.11 $49.11 $49.11 0
2018-06-11 $49.11 $49.11 $49.11 $49.11 $49.11 0
2018-06-08 $49.11 $49.11 $49.11 $49.11 $49.11 2
2018-06-07 $49.11 $49.11 $49.11 $49.11 $49.11 0
2018-06-06 $49.11 $49.11 $49.11 $49.11 $49.11 100
2018-06-05 $49.39 $49.39 $49.39 $49.39 $49.39 269
2018-06-04 $49.17 $49.17 $49.17 $49.17 $49.17 600
2018-06-01 $51.35 $51.35 $51.35 $51.35 $51.35 2
2018-05-31 $51.35 $51.35 $51.35 $51.35 $51.35 50
2018-05-30 $51.35 $51.35 $51.35 $51.35 $51.35 33
2018-05-29 $51.35 $51.35 $51.35 $51.35 $51.35 51
2018-05-25 $51.20 $51.35 $51.00 $51.35 $51.35 2,500
2018-05-24 $50.25 $50.25 $50.25 $50.25 $50.25 5
2018-05-23 $50.25 $50.25 $50.25 $50.25 $50.25 0
2018-05-22 $49.95 $50.25 $48.30 $50.25 $50.25 5,145
2018-05-21 $50.93 $50.93 $50.93 $50.93 $50.93 348
2018-05-18 $51.32 $51.32 $51.32 $51.32 $51.32 0
2018-05-17 $51.32 $51.32 $51.32 $51.32 $51.32 0
2018-05-16 $51.32 $51.32 $51.32 $51.32 $51.32 0
2018-05-15 $51.32 $51.32 $51.32 $51.32 $51.32 28
2018-05-14 $51.32 $51.32 $51.32 $51.32 $51.32 47
2018-05-11 $51.32 $51.32 $51.32 $51.32 $51.32 208
2018-05-10 $52.63 $52.63 $52.63 $52.63 $52.63 1,205
2018-05-09 $47.54 $47.54 $47.54 $47.54 $47.54 14
2018-05-08 $47.54 $47.54 $47.54 $47.54 $47.54 87
2018-05-07 $47.54 $47.54 $47.54 $47.54 $47.54 0
2018-05-04 $47.54 $47.54 $47.54 $47.54 $47.54 5
2018-05-03 $47.54 $47.54 $47.54 $47.54 $47.54 0
2018-05-02 $47.54 $47.54 $47.54 $47.54 $47.54 0
2018-05-01 $47.54 $47.54 $47.54 $47.54 $47.54 0
2018-04-30 $47.54 $47.54 $47.54 $47.54 $47.54 0
2018-04-27 $47.54 $47.54 $47.54 $47.54 $47.54 11
2018-04-26 $47.54 $47.54 $47.54 $47.54 $47.54 15
2018-04-25 $47.54 $47.54 $47.54 $47.54 $47.54 100
2018-04-24 $47.96 $47.96 $47.96 $47.96 $47.96 0
2018-04-23 $48.58 $48.58 $47.96 $47.96 $47.96 699
2018-04-20 $50.70 $50.70 $50.70 $50.70 $50.70 1
2018-04-19 $50.70 $50.70 $50.70 $50.70 $50.70 67
2018-04-18 $50.70 $50.70 $50.70 $50.70 $50.70 0
2018-04-17 $50.70 $50.70 $50.70 $50.70 $50.70 15
2018-04-16 $50.70 $50.70 $50.70 $50.70 $50.70 40
2018-04-13 $50.70 $50.70 $50.70 $50.70 $50.70 300
2018-04-12 $49.55 $49.55 $49.55 $49.55 $49.55 0
2018-04-11 $49.55 $49.55 $49.55 $49.55 $49.55 32
2018-04-10 $49.55 $49.55 $49.55 $49.55 $49.55 3
2018-04-09 $49.55 $49.55 $49.55 $49.55 $49.55 100
2018-04-06 $50.16 $50.16 $50.16 $50.16 $50.16 33
2018-04-05 $50.09 $50.16 $50.09 $50.16 $50.16 606
2018-04-04 $51.47 $51.47 $51.47 $51.47 $51.47 24
2018-04-03 $51.47 $51.47 $51.47 $51.47 $51.47 2
2018-04-02 $51.47 $51.47 $51.47 $51.47 $51.47 53
2018-03-29 $51.47 $51.47 $51.47 $51.47 $51.47 0
2018-03-28 $51.58 $51.83 $51.47 $51.47 $51.47 3,824
2018-03-27 $55.25 $55.25 $55.25 $55.25 $55.25 23
2018-03-26 $55.25 $55.25 $55.25 $55.25 $55.25 100
2018-03-23 $57.90 $57.90 $57.90 $57.90 $57.90 2
2018-03-22 $57.90 $57.90 $57.90 $57.90 $57.90 0
2018-03-21 $57.90 $57.90 $57.90 $57.90 $57.90 2
2018-03-20 $57.90 $57.90 $57.90 $57.90 $57.90 37
2018-03-19 $57.90 $57.90 $57.90 $57.90 $57.90 0
2018-03-16 $57.90 $57.90 $57.90 $57.90 $57.90 392
2018-03-15 $57.91 $57.91 $57.91 $57.91 $57.91 131
2018-03-14 $56.00 $56.00 $56.00 $56.00 $56.00 50
2018-03-13 $56.00 $56.00 $56.00 $56.00 $56.00 10
2018-03-12 $56.00 $56.00 $56.00 $56.00 $56.00 77
2018-03-09 $55.40 $56.00 $55.40 $56.00 $56.00 1,276
2018-03-08 $51.72 $51.72 $51.72 $51.72 $51.72 79
2018-03-07 $51.72 $51.72 $51.72 $51.72 $51.72 12
2018-03-06 $51.72 $51.72 $51.72 $51.72 $51.72 38
2018-03-05 $51.72 $51.72 $51.72 $51.72 $51.72 10
2018-03-02 $51.72 $51.72 $51.72 $51.72 $51.72 8
2018-03-01 $51.72 $51.72 $51.72 $51.72 $51.72 200
2018-02-28 $54.45 $54.45 $54.05 $54.05 $54.05 236
2018-02-27 $53.56 $53.56 $53.56 $53.56 $53.56 117
2018-02-26 $53.56 $53.56 $53.56 $53.56 $53.56 59
2018-02-23 $53.56 $53.56 $53.56 $53.56 $53.56 128
2018-02-22 $53.56 $53.56 $53.56 $53.56 $53.56 32
2018-02-21 $53.56 $53.56 $53.56 $53.56 $53.56 0
2018-02-20 $53.56 $53.56 $53.56 $53.56 $53.56 500
2018-02-16 $52.98 $52.98 $52.98 $52.98 $52.98 100
2018-02-15 $53.08 $53.08 $53.08 $53.08 $53.08 143
2018-02-14 $49.98 $49.98 $49.98 $49.98 $49.98 39
2018-02-13 $49.98 $49.98 $49.98 $49.98 $49.98 0
2018-02-12 $49.98 $49.98 $49.98 $49.98 $49.98 100
2018-02-09 $49.90 $49.90 $49.74 $49.74 $49.74 487
2018-02-08 $51.71 $51.71 $51.71 $51.71 $51.71 326
2018-02-07 $49.99 $49.99 $49.99 $49.99 $49.99 124
2018-02-06 $50.09 $50.09 $49.99 $49.99 $49.99 957
2018-02-05 $52.49 $52.49 $52.49 $52.49 $52.49 26
2018-02-02 $53.48 $53.48 $52.49 $52.49 $52.49 773
2018-02-01 $54.40 $54.40 $54.40 $54.40 $54.40 70
2018-01-31 $54.40 $54.40 $54.40 $54.40 $54.40 117
2018-01-30 $55.00 $55.00 $54.40 $54.40 $54.40 2,578
2018-01-29 $57.29 $57.29 $57.29 $57.29 $57.29 3,897
2018-01-26 $56.31 $56.61 $56.16 $56.61 $56.61 5,271
2018-01-25 $57.72 $57.72 $57.72 $57.72 $57.72 13
2018-01-24 $57.72 $57.72 $57.72 $57.72 $57.72 307
2018-01-23 $56.70 $56.70 $56.70 $56.70 $56.70 0
2018-01-22 $56.70 $56.70 $56.70 $56.70 $56.70 0
2018-01-19 $56.70 $56.70 $56.70 $56.70 $56.70 12
2018-01-18 $56.70 $56.70 $56.70 $56.70 $56.70 0
2018-01-17 $56.41 $56.70 $56.41 $56.70 $56.70 5,503
2018-01-16 $53.54 $53.54 $53.54 $53.54 $53.54 0
2018-01-12 $53.54 $53.54 $53.54 $53.54 $53.54 100
2018-01-11 $53.54 $53.54 $53.54 $53.54 $53.54 55
2018-01-10 $53.54 $53.54 $53.54 $53.54 $53.54 32
2018-01-09 $53.54 $53.54 $53.54 $53.54 $53.54 19
2018-01-08 $53.54 $53.54 $53.54 $53.54 $53.54 160
2018-01-05 $52.33 $52.33 $52.33 $52.33 $52.33 0
2018-01-04 $52.33 $52.33 $52.33 $52.33 $52.33 18
2018-01-03 $52.27 $52.34 $52.27 $52.33 $52.33 4,081
2018-01-02 $53.63 $53.63 $53.63 $53.63 $53.63 0
2017-12-29 $53.63 $53.63 $53.63 $53.63 $53.63 146
2017-12-28 $53.63 $53.63 $53.63 $53.63 $53.63 0
2017-12-27 $53.63 $53.63 $53.63 $53.63 $53.63 52
2017-12-26 $53.63 $53.63 $53.63 $53.63 $53.63 3
2017-12-22 $53.63 $53.63 $53.63 $53.63 $53.63 49
2017-12-21 $52.86 $53.63 $52.86 $53.63 $53.63 630
2017-12-20 $51.01 $51.01 $51.01 $51.01 $51.01 3
2017-12-19 $51.01 $51.01 $51.01 $51.01 $51.01 0
2017-12-18 $51.01 $51.01 $51.01 $51.01 $51.01 11
2017-12-15 $51.01 $51.01 $51.01 $51.01 $51.01 146
2017-12-14 $47.06 $47.06 $47.06 $47.06 $47.06 4
2017-12-13 $47.06 $47.06 $47.06 $47.06 $47.06 0
2017-12-12 $47.06 $47.06 $47.06 $47.06 $47.06 0
2017-12-11 $47.06 $47.06 $47.06 $47.06 $47.06 1
2017-12-08 $47.06 $47.06 $47.06 $47.06 $47.06 27
2017-12-07 $47.06 $47.06 $47.06 $47.06 $47.06 13
2017-12-06 $47.06 $47.06 $47.06 $47.06 $47.06 32
2017-12-05 $47.06 $47.06 $47.06 $47.06 $47.06 353
2017-12-04 $49.70 $49.70 $49.70 $49.70 $49.70 25
2017-12-01 $49.70 $49.70 $49.70 $49.70 $49.70 25
2017-11-30 $49.70 $49.70 $49.70 $49.70 $49.70 50
2017-11-29 $49.90 $50.21 $49.70 $49.70 $49.70 900
2017-11-28 $52.00 $52.03 $52.00 $52.03 $52.03 321
2017-11-27 $54.72 $54.72 $54.72 $54.72 $54.72 14
2017-11-24 $54.72 $54.72 $54.72 $54.72 $54.72 1,306
2017-11-22 $55.10 $55.10 $54.72 $54.72 $54.72 500
2017-11-21 $55.26 $55.26 $55.01 $55.01 $55.01 1,237
2017-11-20 $51.70 $51.70 $51.70 $51.70 $51.70 1,021
2017-11-17 $51.53 $51.53 $51.53 $51.53 $51.53 10
2017-11-16 $51.62 $51.62 $51.11 $51.53 $51.53 4,421
2017-11-15 $52.61 $52.62 $52.61 $52.62 $52.62 409
2017-11-14 $52.88 $52.88 $52.88 $52.88 $52.88 341
2017-11-13 $49.00 $50.01 $49.00 $50.01 $50.01 1,059
2017-11-10 $50.14 $50.31 $50.14 $50.31 $50.31 1,512
2017-11-09 $45.11 $45.11 $45.11 $45.11 $45.11 1
2017-11-08 $45.11 $45.11 $45.11 $45.11 $45.11 2
2017-11-07 $45.11 $45.11 $45.11 $45.11 $45.11 138
2017-11-06 $45.00 $45.11 $44.64 $45.11 $45.11 450
2017-11-03 $43.15 $43.15 $43.15 $43.15 $43.15 13
2017-11-02 $43.15 $43.15 $43.15 $43.15 $43.15 1,000
2017-11-01 $43.15 $43.15 $43.15 $43.15 $43.15 44
2017-10-31 $43.15 $43.15 $43.15 $43.15 $43.15 150
2017-10-30 $41.71 $41.71 $41.71 $41.71 $41.71 10
2017-10-27 $42.00 $42.00 $41.71 $41.71 $41.71 252
2017-10-26 $40.86 $40.86 $40.85 $40.85 $40.85 1,100
2017-10-25 $39.66 $39.66 $39.66 $39.66 $39.66 53
2017-10-24 $39.60 $39.66 $39.60 $39.66 $39.66 601
2017-10-23 $38.11 $38.43 $38.11 $38.42 $38.42 936
2017-10-20 $34.71 $34.71 $34.71 $34.71 $34.71 0
2017-10-19 $35.00 $35.00 $34.71 $34.71 $34.71 918
2017-10-18 $32.88 $32.88 $32.88 $32.88 $32.88 0
2017-10-17 $32.88 $32.88 $32.88 $32.88 $32.88 0
2017-10-16 $32.88 $32.88 $32.88 $32.88 $32.88 157
2017-10-13 $32.96 $32.96 $32.83 $32.88 $32.88 2,551
2017-10-12 $31.35 $31.35 $31.35 $31.35 $31.35 1,171
2017-10-11 $31.36 $31.40 $31.20 $31.20 $31.20 1,047
2017-10-10 $31.67 $31.67 $31.67 $31.67 $31.67 1
2017-10-09 $31.67 $31.67 $31.67 $31.67 $31.67 646
2017-10-06 $31.68 $32.34 $31.68 $31.71 $31.71 717
2017-10-05 $32.13 $32.13 $32.08 $32.10 $32.10 879
2017-10-04 $31.27 $31.27 $31.27 $31.27 $31.27 0
2017-10-03 $31.27 $31.27 $31.27 $31.27 $31.27 500
2017-10-02 $31.33 $31.33 $31.33 $31.33 $31.33 668
2017-09-29 $31.77 $31.77 $31.75 $31.75 $31.75 2,747
2017-09-28 $31.76 $31.76 $31.76 $31.76 $31.76 16
2017-09-27 $31.76 $31.76 $31.76 $31.76 $31.76 202
2017-09-26 $31.13 $31.13 $31.13 $31.13 $31.13 50
2017-09-25 $31.13 $31.13 $31.13 $31.13 $31.13 0
2017-09-22 $31.13 $31.13 $31.13 $31.13 $31.13 175
2017-09-21 $31.13 $31.13 $31.13 $31.13 $31.13 100
2017-09-20 $31.00 $31.08 $30.45 $30.92 $30.92 19,720
2017-09-19 $30.61 $30.61 $30.61 $30.61 $30.61 150
2017-09-18 $30.33 $30.33 $30.28 $30.28 $30.28 512
2017-09-15 $30.32 $30.32 $30.16 $30.30 $30.30 5,760
2017-09-14 $28.63 $28.63 $28.63 $28.63 $28.63 53
2017-09-13 $28.63 $28.63 $28.63 $28.63 $28.63 0
2017-09-12 $28.63 $28.63 $28.63 $28.63 $28.63 0
2017-09-11 $28.63 $28.63 $28.63 $28.63 $28.63 16
2017-09-08 $28.63 $28.63 $28.63 $28.63 $28.63 304,668
2017-09-07 $28.48 $28.53 $28.48 $28.53 $28.53 4,758
2017-09-06 $28.59 $28.65 $28.43 $28.43 $28.43 1,564
2017-09-05 $29.07 $29.07 $29.07 $29.07 $29.07 233
2017-08-31 $29.66 $29.66 $29.66 $29.66 $29.66 200
2017-08-30 $30.96 $30.96 $30.96 $30.96 $30.96 0
2017-08-29 $30.96 $30.96 $30.96 $30.96 $30.96 0
2017-08-28 $30.96 $30.96 $30.96 $30.96 $30.96 0
2017-08-25 $30.96 $30.96 $30.96 $30.96 $30.96 46
2017-08-24 $30.96 $30.96 $30.96 $30.96 $30.96 0
2017-08-23 $30.96 $30.96 $30.96 $30.96 $30.96 0
2017-08-22 $30.96 $30.96 $30.96 $30.96 $30.96 0
2017-08-21 $30.89 $30.96 $30.89 $30.96 $30.96 489
2017-08-18 $29.47 $29.47 $29.47 $29.47 $29.47 0
2017-08-17 $29.47 $29.47 $29.47 $29.47 $29.47 0
2017-08-16 $29.47 $29.47 $29.47 $29.47 $29.47 1,000
2017-08-15 $29.47 $29.47 $29.47 $29.47 $29.47 0
2017-08-14 $29.47 $29.47 $29.47 $29.47 $29.47 31
2017-08-11 $29.47 $29.47 $29.47 $29.47 $29.47 0
2017-08-10 $29.47 $29.72 $29.47 $29.47 $29.47 920
2017-08-09 $29.80 $29.87 $29.75 $29.87 $29.87 3,671
2017-08-08 $33.52 $33.95 $33.50 $33.95 $33.95 2,900
2017-08-07 $33.32 $33.32 $33.32 $33.32 $33.32 0
2017-08-04 $33.32 $33.32 $33.32 $33.32 $33.32 0
2017-08-03 $33.50 $33.50 $33.32 $33.32 $33.32 408
2017-08-02 $33.58 $33.65 $33.58 $33.59 $33.59 551
2017-08-01 $32.17 $32.17 $32.17 $32.17 $32.17 0
2017-07-31 $32.17 $32.17 $32.17 $32.17 $32.17 195
2017-07-28 $33.23 $33.30 $33.23 $33.30 $33.30 229
2017-07-27 $33.94 $34.08 $33.94 $34.08 $34.08 3,820
2017-07-26 $33.04 $33.04 $33.04 $33.04 $33.04 100
2017-07-25 $33.61 $33.61 $33.61 $33.61 $33.61 100
2017-07-24 $32.90 $32.90 $32.90 $32.90 $32.90 25
2017-07-21 $32.90 $32.90 $32.90 $32.90 $32.90 31
2017-07-20 $33.00 $33.00 $32.90 $32.90 $32.90 1,792
2017-07-19 $31.63 $31.63 $31.63 $31.63 $31.63 0
2017-07-18 $31.63 $31.63 $31.63 $31.63 $31.63 15
2017-07-17 $31.63 $31.63 $31.63 $31.63 $31.63 200
2017-07-14 $32.32 $32.32 $32.32 $32.32 $32.32 40
2017-07-13 $32.20 $32.32 $32.20 $32.32 $32.32 2,173
2017-07-12 $32.50 $33.06 $32.50 $33.06 $33.06 7,245
2017-07-11 $30.92 $30.98 $30.92 $30.98 $30.98 407
2017-07-10 $30.25 $30.25 $30.25 $30.25 $30.25 0
2017-07-07 $30.63 $30.63 $30.25 $30.25 $30.25 541
2017-07-06 $30.13 $30.17 $30.13 $30.17 $30.17 494
2017-07-05 $29.88 $29.95 $29.88 $29.95 $29.95 440
2017-07-03 $29.68 $29.68 $29.68 $29.68 $29.68 0
2017-06-30 $29.68 $29.68 $29.68 $29.68 $29.68 100
2017-06-29 $29.85 $29.97 $29.85 $29.97 $29.97 924
2017-06-28 $29.82 $29.94 $29.82 $29.94 $29.94 564
2017-06-27 $30.60 $30.60 $30.60 $30.60 $30.60 20
2017-06-26 $30.60 $30.60 $30.60 $30.60 $30.60 0
2017-06-23 $30.60 $30.60 $30.48 $30.60 $30.60 6,200
2017-06-22 $31.95 $31.95 $31.95 $31.95 $31.95 8
2017-06-21 $31.95 $31.95 $31.95 $31.95 $31.95 28
2017-06-20 $31.84 $31.95 $31.84 $31.95 $31.95 308
2017-06-19 $31.21 $31.21 $31.21 $31.21 $31.21 1
2017-06-16 $31.02 $31.21 $31.02 $31.21 $31.21 1,896
2017-06-15 $33.30 $33.30 $33.30 $33.30 $33.30 3
2017-06-14 $33.30 $33.30 $33.30 $33.30 $33.30 0
2017-06-13 $33.25 $33.30 $33.25 $33.30 $33.30 509
2017-06-12 $33.02 $33.45 $33.02 $33.45 $33.45 2,528
2017-06-09 $34.08 $34.08 $33.60 $33.60 $33.60 1,105
2017-06-08 $33.95 $34.18 $33.95 $34.11 $34.11 922
2017-06-07 $35.31 $35.31 $34.15 $34.15 $34.15 767
2017-06-06 $34.98 $34.98 $34.98 $34.98 $34.98 49
2017-06-05 $34.92 $34.98 $34.92 $34.98 $34.98 508
2017-06-02 $33.79 $33.86 $33.79 $33.86 $33.86 329
2017-06-01 $32.84 $32.84 $32.84 $32.84 $32.84 20
2017-05-31 $32.85 $32.85 $32.84 $32.84 $32.84 360
2017-05-30 $32.76 $32.76 $32.47 $32.47 $32.47 468
2017-05-26 $34.33 $34.33 $34.33 $34.33 $34.33 99
2017-05-25 $34.33 $34.33 $34.33 $34.33 $34.33 0
2017-05-24 $34.33 $34.33 $34.33 $34.33 $34.33 0
2017-05-23 $34.33 $34.33 $34.33 $34.33 $34.33 0
2017-05-22 $34.28 $34.35 $34.26 $34.33 $34.33 1,969
2017-05-19 $34.47 $34.47 $34.47 $34.47 $34.47 0
2017-05-18 $34.47 $34.47 $34.47 $34.47 $34.47 1,841
2017-05-17 $34.49 $34.67 $34.49 $34.67 $34.67 642
2017-05-16 $33.17 $33.17 $33.17 $33.17 $33.17 0
2017-05-15 $33.23 $33.23 $33.17 $33.17 $33.17 253
2017-05-12 $34.29 $34.36 $34.29 $34.36 $34.36 362
2017-05-11 $34.66 $35.13 $34.66 $35.13 $35.13 1,556
2017-05-10 $34.64 $34.71 $34.64 $34.71 $34.71 1,347
2017-05-09 $34.85 $34.85 $34.85 $34.85 $34.85 226
2017-05-08 $35.25 $35.25 $35.25 $35.25 $35.25 0
2017-05-05 $35.25 $35.25 $35.25 $35.25 $35.25 0
2017-05-04 $35.53 $35.56 $35.25 $35.25 $35.25 698
2017-05-03 $35.49 $35.60 $35.49 $35.60 $35.60 443
2017-05-02 $33.95 $33.95 $33.95 $33.95 $33.95 88
2017-05-01 $33.95 $33.95 $33.95 $33.95 $33.95 186
2017-04-28 $35.38 $35.48 $34.69 $35.29 $35.29 1,046
2017-04-27 $33.37 $33.37 $33.37 $33.37 $33.37 80
2017-04-26 $33.37 $33.37 $33.37 $33.37 $33.37 109
2017-04-25 $33.37 $33.37 $33.37 $33.37 $33.37 0
2017-04-24 $32.98 $33.38 $32.98 $33.37 $33.37 2,093
2017-04-21 $35.26 $35.62 $35.26 $35.62 $35.62 2,534
2017-04-20 $33.76 $33.82 $33.76 $33.82 $33.82 399
2017-04-19 $33.13 $33.13 $33.03 $33.03 $33.03 359
2017-04-18 $33.44 $33.51 $33.44 $33.45 $33.45 631
2017-04-17 $33.66 $33.66 $33.66 $33.66 $33.66 435
2017-04-13 $33.46 $33.64 $33.46 $33.46 $33.46 630
2017-04-12 $32.75 $32.75 $32.75 $32.75 $32.75 0
2017-04-11 $32.75 $32.75 $32.75 $32.75 $32.75 0
2017-04-10 $32.75 $32.75 $32.75 $32.75 $32.75 116
2017-04-07 $32.75 $32.75 $32.75 $32.75 $32.75 82
2017-04-06 $32.75 $32.75 $32.75 $32.75 $32.75 500
2017-04-05 $32.67 $32.74 $32.67 $32.74 $32.74 265
2017-04-04 $33.30 $33.43 $33.02 $33.08 $33.08 1,474
2017-04-03 $34.65 $34.65 $34.65 $34.65 $34.65 0
2017-03-31 $34.65 $34.65 $34.65 $34.65 $34.65 0
2017-03-30 $34.65 $34.65 $34.65 $34.65 $34.65 509
2017-03-29 $33.75 $33.75 $33.75 $33.75 $33.75 500
2017-03-28 $32.23 $32.23 $32.23 $32.23 $32.23 165
2017-03-27 $31.47 $31.47 $31.47 $31.47 $31.47 0
2017-03-24 $31.47 $31.47 $31.47 $31.47 $31.47 141
2017-03-23 $30.32 $30.43 $30.32 $30.43 $30.43 511
2017-03-22 $30.55 $30.55 $30.55 $30.55 $30.55 0
2017-03-21 $30.43 $30.55 $30.43 $30.55 $30.55 304
2017-03-20 $30.55 $30.55 $30.55 $30.55 $30.55 0
2017-03-17 $30.55 $30.55 $30.55 $30.55 $30.55 165
2017-03-16 $29.10 $29.10 $29.10 $29.10 $29.10 0
2017-03-15 $29.10 $29.10 $29.10 $29.10 $29.10 46
2017-03-14 $29.10 $29.10 $29.10 $29.10 $29.10 36
2017-03-13 $29.10 $29.10 $29.10 $29.10 $29.10 0
2017-03-10 $29.10 $29.10 $29.10 $29.10 $29.10 126,055
2017-03-09 $29.94 $29.94 $29.94 $29.94 $29.94 0
2017-03-08 $29.94 $29.94 $29.94 $29.94 $29.94 0
2017-03-07 $29.94 $29.94 $29.94 $29.94 $29.94 0
2017-03-06 $29.94 $29.94 $29.94 $29.94 $29.94 0
2017-03-03 $29.94 $29.94 $29.94 $29.94 $29.94 0
2017-03-02 $29.94 $29.94 $29.94 $29.94 $29.94 0
2017-03-01 $29.94 $29.94 $29.94 $29.94 $29.94 64
2017-02-28 $29.94 $29.94 $29.94 $29.94 $29.94 620
2017-02-27 $32.16 $32.16 $32.16 $32.16 $32.16 0
2017-02-24 $32.16 $32.16 $32.16 $32.16 $32.16 0
2017-02-23 $32.16 $32.16 $32.16 $32.16 $32.16 0
2017-02-22 $32.16 $32.16 $32.16 $32.16 $32.16 0
2017-02-21 $32.16 $32.16 $32.16 $32.16 $32.16 129
2017-02-17 $32.16 $32.16 $32.16 $32.16 $32.16 64
2017-02-16 $32.16 $32.16 $32.16 $32.16 $32.16 0
2017-02-15 $32.16 $32.16 $32.16 $32.16 $32.16 0
2017-02-14 $32.16 $32.16 $32.16 $32.16 $32.16 0
2017-02-13 $32.16 $32.16 $32.16 $32.16 $32.16 0
2017-02-10 $32.16 $32.16 $32.16 $32.16 $32.16 0
2017-02-09 $32.16 $32.16 $32.16 $32.16 $32.16 37
2017-02-08 $31.93 $32.16 $31.77 $32.16 $32.16 1,528
2017-02-07 $31.52 $31.52 $31.52 $31.52 $31.52 400
2017-02-06 $30.92 $30.92 $30.92 $30.92 $30.92 0
2017-02-03 $30.92 $30.92 $30.92 $30.92 $30.92 0
2017-02-02 $30.92 $30.92 $30.92 $30.92 $30.92 0
2017-02-01 $30.82 $30.92 $30.82 $30.92 $30.92 318
2017-01-31 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-30 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-27 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-26 $24.49 $24.49 $24.49 $24.49 $24.49 94
2017-01-25 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-24 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-23 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-20 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-19 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-18 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-17 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-13 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-12 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-11 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-10 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-09 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-06 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-05 $24.49 $24.49 $24.49 $24.49 $24.49 10
2017-01-04 $24.49 $24.49 $24.49 $24.49 $24.49 0
2017-01-03 $24.49 $24.49 $24.49 $24.49 $24.49 0
2016-12-30 $24.49 $24.49 $24.49 $24.49 $24.49 10
2016-12-29 $24.49 $24.49 $24.49 $24.49 $24.49 0
2016-12-28 $24.49 $24.49 $24.49 $24.49 $24.49 0
2016-12-27 $24.49 $24.49 $24.49 $24.49 $24.40 0
2016-12-23 $24.49 $24.49 $24.49 $24.49 $24.40 0
2016-12-22 $24.49 $24.49 $24.49 $24.49 $24.40 0
2016-12-21 $24.49 $24.49 $24.49 $24.49 $24.40 0
2016-12-20 $24.49 $24.49 $24.49 $24.49 $24.40 0
2016-12-19 $24.49 $24.49 $24.49 $24.49 $24.40 1
2016-12-16 $24.49 $24.49 $24.49 $24.49 $24.40 0
2016-12-15 $24.49 $24.49 $24.49 $24.49 $24.40 0
2016-12-14 $24.49 $24.49 $24.49 $24.49 $24.40 0
2016-12-13 $24.49 $24.49 $24.49 $24.49 $24.40 0
2016-12-12 $24.49 $24.49 $24.49 $24.49 $24.40 0
2016-12-09 $24.49 $24.49 $24.49 $24.49 $24.40 0
2016-12-08 $24.49 $24.49 $24.49 $24.49 $24.40 0
2016-12-07 $24.49 $24.49 $24.49 $24.49 $24.40 0
2016-12-06 $24.49 $24.49 $24.49 $24.49 $24.40 200
2016-12-05 $24.16 $24.16 $24.16 $24.16 $24.07 200
2016-12-02 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-12-01 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-30 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-29 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-28 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-25 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-23 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-22 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-21 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-18 $17.22 $17.22 $17.22 $17.22 $17.16 46
2016-11-17 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-16 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-15 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-14 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-11 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-10 $17.22 $17.22 $17.22 $17.22 $17.16 16
2016-11-09 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-08 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-07 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-04 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-03 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-02 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-11-01 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-10-31 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-10-28 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-10-27 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-10-26 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-10-25 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-10-24 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-10-21 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-10-20 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-10-19 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-10-18 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-10-17 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-10-14 $17.22 $17.22 $17.22 $17.22 $17.16 0
2016-10-13 $17.22 $17.22 $17.22 $17.22 $17.16 101
2016-10-12 $16.57 $16.57 $16.57 $16.57 $16.51 0
2016-10-11 $16.57 $16.57 $16.57 $16.57 $16.51 0
2016-10-10 $16.57 $16.57 $16.57 $16.57 $16.51 0
2016-10-07 $16.57 $16.57 $16.57 $16.57 $16.51 0
2016-10-06 $16.57 $16.57 $16.57 $16.57 $16.51 0
2016-10-05 $16.57 $16.57 $16.57 $16.57 $16.51 0
2016-10-04 $16.57 $16.57 $16.57 $16.57 $16.51 0
2016-10-03 $16.57 $16.57 $16.57 $16.57 $16.51 0
2016-09-30 $16.57 $16.57 $16.57 $16.57 $16.51 0
2016-09-29 $16.57 $16.57 $16.57 $16.57 $16.51 0
2016-09-28 $16.57 $16.57 $16.57 $16.57 $16.51 0
2016-09-27 $16.57 $16.57 $16.57 $16.57 $16.51 0
2016-09-26 $16.57 $16.57 $16.57 $16.57 $16.51 0
2016-09-23 $16.57 $16.57 $16.57 $16.57 $16.51 0
2016-09-22 $16.57 $16.57 $16.57 $16.57 $16.51 900
2016-09-21 $15.30 $15.30 $15.30 $15.30 $15.25 0
2016-09-20 $15.30 $15.30 $15.30 $15.30 $15.25 0
2016-09-19 $15.30 $15.30 $15.30 $15.30 $15.25 0
2016-09-16 $15.26 $15.30 $15.26 $15.30 $15.25 530
2016-09-15 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-09-14 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-09-13 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-09-12 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-09-09 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-09-08 $17.77 $17.77 $17.77 $17.77 $17.71 103
2016-09-07 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-09-06 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-09-02 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-09-01 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-08-31 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-08-30 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-08-29 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-08-26 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-08-25 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-08-24 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-08-23 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-08-22 $17.77 $17.77 $17.77 $17.77 $17.71 0
2016-08-19 $17.77 $17.77 $17.77 $17.77 $17.71 231
2016-08-18 $15.27 $15.27 $15.27 $15.27 $15.22 0
2016-08-17 $15.27 $15.27 $15.27 $15.27 $15.22 0
2016-08-16 $15.27 $15.27 $15.27 $15.27 $15.22 0
2016-08-15 $15.27 $15.27 $15.27 $15.27 $15.22 0
2016-08-12 $15.27 $15.27 $15.27 $15.27 $15.22 31
2016-08-11 $15.27 $15.27 $15.27 $15.27 $15.22 0
2016-08-10 $15.27 $15.27 $15.27 $15.27 $15.22 0
2016-08-09 $15.27 $15.27 $15.27 $15.27 $15.22 16
2016-08-08 $15.27 $15.27 $15.27 $15.27 $15.22 43
2016-08-05 $15.35 $15.35 $15.27 $15.27 $15.22 2,040
2016-08-04 $12.89 $12.89 $12.89 $12.89 $12.84 0
2016-08-03 $12.89 $12.89 $12.89 $12.89 $12.84 0
2016-08-02 $12.89 $12.89 $12.89 $12.89 $12.84 0
2016-08-01 $12.89 $12.89 $12.89 $12.89 $12.84 0
2016-07-29 $12.89 $12.89 $12.89 $12.89 $12.84 0
2016-07-28 $12.89 $12.89 $12.89 $12.89 $12.84 0
2016-07-27 $12.89 $12.89 $12.89 $12.89 $12.84 0
2016-07-26 $12.92 $12.92 $12.89 $12.89 $12.84 5,100
2016-07-25 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-07-22 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-07-21 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-07-20 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-07-19 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-07-18 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-07-15 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-07-14 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-07-13 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-07-12 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-07-11 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-07-08 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-07-07 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-07-06 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-07-05 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-07-01 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-06-30 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-06-29 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-06-28 $14.02 $14.02 $14.02 $14.02 $13.97 51
2016-06-27 $14.02 $14.02 $14.02 $14.02 $13.97 104
2016-06-24 $14.02 $14.02 $14.02 $14.02 $13.97 0
2016-06-23 $14.02 $14.02 $14.02 $14.02 $13.97 373
2016-06-22 $13.58 $13.58 $13.58 $13.58 $13.53 39
2016-06-21 $13.58 $13.58 $13.58 $13.58 $13.53 141
2016-06-20 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-06-17 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-06-16 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-06-15 $12.74 $12.74 $12.74 $12.74 $12.69 18
2016-06-14 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-06-13 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-06-10 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-06-09 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-06-08 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-06-07 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-06-06 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-06-03 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-06-02 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-06-01 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-05-31 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-05-27 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-05-26 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-05-25 $12.74 $12.74 $12.74 $12.74 $12.69 0
2016-05-24 $12.74 $12.74 $12.74 $12.74 $12.69 154
2016-05-23 $12.74 $12.74 $12.74 $12.74 $12.69 646
2016-05-20 $12.32 $12.32 $12.32 $12.32 $12.28 0
2016-05-19 $12.32 $12.32 $12.32 $12.32 $12.28 0
2016-05-18 $12.32 $12.32 $12.32 $12.32 $12.28 0
2016-05-17 $12.32 $12.32 $12.32 $12.32 $12.28 0
2016-05-16 $12.32 $12.32 $12.32 $12.32 $12.28 0
2016-05-13 $12.32 $12.32 $12.32 $12.32 $12.28 82
2016-05-12 $12.63 $12.63 $12.32 $12.32 $12.28 1,900
2016-05-11 $12.96 $12.96 $12.96 $12.96 $12.91 0
2016-05-10 $12.96 $12.96 $12.96 $12.96 $12.91 300
2016-05-09 $12.54 $12.54 $12.54 $12.54 $12.50 277
2016-05-06 $13.09 $13.09 $13.09 $13.09 $13.04 0
2016-05-05 $13.09 $13.09 $13.09 $13.09 $13.04 0
2016-05-04 $13.09 $13.09 $13.09 $13.09 $13.04 0
2016-05-03 $13.09 $13.09 $13.09 $13.09 $13.04 0
2016-05-02 $13.09 $13.09 $13.09 $13.09 $13.04 0
2016-04-29 $13.09 $13.09 $13.09 $13.09 $13.04 0
2016-04-28 $13.09 $13.09 $13.09 $13.09 $13.04 0
2016-04-27 $13.09 $13.09 $13.09 $13.09 $13.04 0
2016-04-26 $13.09 $13.09 $13.09 $13.09 $13.04 95
2016-04-25 $13.09 $13.09 $13.09 $13.09 $13.04 70
2016-04-22 $13.09 $13.09 $13.09 $13.09 $13.04 300
2016-04-21 $12.45 $12.45 $12.45 $12.45 $12.41 0
2016-04-20 $12.45 $12.45 $12.45 $12.45 $12.41 15
2016-04-19 $12.45 $12.45 $12.45 $12.45 $12.41 0
2016-04-18 $12.45 $12.45 $12.45 $12.45 $12.41 0
2016-04-15 $12.45 $12.45 $12.45 $12.45 $12.41 0
2016-04-14 $12.45 $12.45 $12.45 $12.45 $12.41 366
2016-04-13 $12.83 $12.83 $12.83 $12.83 $12.78 0
2016-04-12 $12.83 $12.83 $12.83 $12.83 $12.78 0
2016-04-11 $12.83 $12.83 $12.83 $12.83 $12.78 0
2016-04-08 $12.83 $12.83 $12.83 $12.83 $12.78 27
2016-04-07 $12.83 $12.83 $12.83 $12.83 $12.78 0
2016-04-06 $12.83 $12.83 $12.83 $12.83 $12.78 0
2016-04-05 $12.83 $12.83 $12.83 $12.83 $12.78 0
2016-04-04 $12.83 $12.83 $12.83 $12.83 $12.78 0
2016-04-01 $12.83 $12.83 $12.83 $12.83 $12.78 15
2016-03-31 $12.83 $12.83 $12.83 $12.83 $12.78 25
2016-03-30 $12.83 $12.83 $12.83 $12.83 $12.78 0
2016-03-29 $12.83 $12.83 $12.83 $12.83 $12.78 300
2016-03-28 $12.48 $12.48 $12.48 $12.48 $12.44 4,257
2016-03-24 $13.39 $13.39 $13.39 $13.39 $13.34 0
2016-03-23 $13.39 $13.39 $13.39 $13.39 $13.34 0
2016-03-22 $13.39 $13.39 $13.39 $13.39 $13.34 231
2016-03-21 $14.15 $14.15 $14.15 $14.15 $14.10 20
2016-03-18 $14.15 $14.15 $14.15 $14.15 $14.10 0
2016-03-17 $14.15 $14.15 $14.15 $14.15 $14.10 0
2016-03-16 $14.16 $14.16 $14.15 $14.15 $14.10 2,256
2016-03-15 $14.50 $14.56 $14.50 $14.56 $14.51 3,680
2016-03-14 $14.85 $14.85 $14.85 $14.85 $14.79 112
2016-03-11 $14.55 $14.55 $14.53 $14.53 $14.48 3,674
2016-03-10 $13.85 $13.85 $13.85 $13.85 $13.80 146
2016-03-09 $14.22 $14.22 $14.22 $14.22 $14.17 0
2016-03-08 $14.21 $14.22 $14.21 $14.22 $14.17 4,046
2016-03-07 $13.92 $13.92 $13.92 $13.92 $13.87 0
2016-03-04 $13.92 $13.92 $13.92 $13.92 $13.87 107
2016-03-03 $13.92 $13.92 $13.92 $13.92 $13.87 0
2016-03-02 $13.79 $13.92 $13.79 $13.92 $13.87 4,666
2016-03-01 $12.88 $12.88 $12.88 $12.88 $12.83 111
2016-02-29 $12.72 $12.72 $12.70 $12.70 $12.66 1,921
2016-02-26 $12.50 $12.50 $12.49 $12.49 $12.45 310
2016-02-25 $12.84 $12.84 $12.75 $12.75 $12.70 2,860
2016-02-24 $13.02 $13.02 $13.02 $13.02 $12.97 743
2016-02-23 $13.18 $13.18 $13.18 $13.18 $13.13 179
2016-02-22 $13.41 $13.41 $13.41 $13.41 $13.36 22
2016-02-19 $13.37 $13.41 $13.37 $13.41 $13.36 368
2016-02-18 $13.24 $13.24 $13.24 $13.24 $13.19 49,948
2016-02-17 $12.51 $12.51 $12.45 $12.45 $12.41 10,983
2016-02-16 $12.21 $12.29 $12.21 $12.25 $12.21 3,733
2016-02-12 $11.00 $11.07 $11.00 $11.07 $11.03 1,448
2016-02-11 $11.42 $11.42 $11.42 $11.42 $11.38 804
2016-02-10 $11.80 $11.80 $11.80 $11.80 $11.76 382
2016-02-09 $11.10 $11.69 $11.10 $11.64 $11.60 7,500
2016-02-08 $12.25 $12.25 $11.89 $11.97 $11.93 2,371
2016-02-05 $11.68 $11.68 $11.60 $11.60 $11.56 258,133
2016-02-04 $11.76 $11.81 $11.72 $11.74 $11.70 538,618
2016-02-03 $12.04 $12.22 $11.98 $12.22 $12.18 32,924
2016-02-02 $12.88 $13.27 $12.82 $13.19 $13.14 3,216
2016-02-01 $13.92 $14.00 $13.55 $14.00 $13.95 5,234
2016-01-29 $13.54 $13.67 $12.95 $13.65 $13.60 5,755
2016-01-28 $13.06 $13.06 $12.87 $13.06 $13.01 3,274
2016-01-27 $13.59 $13.72 $13.32 $13.32 $13.27 2,853
2016-01-26 $13.66 $13.69 $13.66 $13.68 $13.63 2,103
2016-01-25 $13.81 $14.25 $13.81 $14.18 $14.13 5,521
2016-01-22 $14.52 $14.96 $14.52 $14.96 $14.91 3,263
2016-01-21 $13.54 $13.87 $13.54 $13.55 $13.50 1,606
2016-01-20 $13.71 $13.71 $13.37 $13.37 $13.32 306
2016-01-19 $14.01 $14.29 $14.01 $14.24 $14.19 4,067
2016-01-15 $13.32 $13.89 $13.26 $13.89 $13.84 1,833
2016-01-14 $13.96 $14.25 $13.96 $14.25 $14.20 2,687
2016-01-13 $13.85 $13.85 $13.40 $13.40 $13.35 1,501
2016-01-12 $13.50 $13.50 $13.41 $13.50 $13.45 2,736
2016-01-11 $14.38 $14.38 $14.08 $14.08 $14.03 881
2016-01-08 $14.69 $14.69 $14.25 $14.50 $14.45 6,581
2016-01-07 $14.52 $14.52 $14.52 $14.52 $14.47 2,595
2016-01-06 $14.34 $14.72 $14.34 $14.72 $14.67 654
2016-01-05 $14.93 $14.93 $14.93 $14.93 $14.88 148
2016-01-04 $14.93 $14.93 $14.93 $14.93 $14.88 299
2015-12-31 $14.91 $15.40 $14.91 $14.93 $14.88 3,255
2015-12-30 $15.05 $15.40 $15.05 $15.07 $15.02 3,920
2015-12-29 $15.24 $15.50 $15.23 $15.25 $15.20 3,159
2015-12-28 $15.35 $15.35 $15.22 $15.26 $15.21 7,878
2015-12-24 $15.10 $15.14 $15.10 $15.13 $14.90 2,482
2015-12-23 $15.13 $15.25 $14.90 $14.90 $14.68 18,161
2015-12-22 $14.93 $15.01 $14.92 $15.01 $14.78 20,378
2015-12-21 $15.38 $15.38 $15.08 $15.11 $14.88 114,405
2015-12-18 $15.97 $16.24 $15.95 $15.97 $15.73 3,141
2015-12-17 $16.81 $17.03 $16.63 $16.63 $16.38 13,587
2015-12-16 $17.10 $17.19 $17.10 $17.19 $16.93 1,019
2015-12-15 $17.37 $17.65 $17.30 $17.30 $17.04 1,962
2015-12-14 $17.93 $17.95 $17.42 $17.95 $17.68 1,333
2015-12-11 $18.33 $18.34 $18.04 $18.33 $18.05 2,545
2015-12-10 $18.72 $18.72 $18.46 $18.46 $18.18 15,932
2015-12-09 $19.01 $19.43 $19.01 $19.33 $19.04 1,456
2015-12-08 $19.22 $19.22 $19.22 $19.22 $18.93 681
2015-12-07 $20.50 $20.50 $20.38 $20.45 $20.14 3,218
2015-12-04 $20.40 $20.40 $20.40 $20.40 $20.09 919
2015-12-03 $20.33 $20.35 $20.07 $20.07 $19.77 3,030
2015-12-02 $20.90 $20.90 $20.55 $20.55 $20.24 674
2015-12-01 $20.50 $20.50 $20.50 $20.50 $20.19 251
2015-11-30 $21.18 $21.18 $20.19 $20.50 $20.19 4,671
2015-11-27 $22.45 $22.45 $22.45 $22.45 $22.11 114
2015-11-25 $22.65 $22.65 $22.18 $22.45 $22.11 828
2015-11-24 $22.35 $22.43 $22.35 $22.43 $22.09 1,181
2015-11-23 $22.39 $22.39 $22.39 $22.39 $22.05 436
2015-11-20 $22.39 $22.39 $22.39 $22.39 $22.05 352
2015-11-19 $22.39 $22.39 $22.39 $22.39 $22.05 1,173
2015-11-18 $21.41 $21.41 $21.21 $21.41 $21.09 602
2015-11-17 $20.54 $20.54 $20.48 $20.48 $20.17 3,990
2015-11-16 $19.61 $19.61 $19.61 $19.61 $19.32 276
2015-11-13 $20.45 $20.48 $19.97 $19.97 $19.67 2,342
2015-11-12 $19.70 $19.75 $19.66 $19.75 $19.45 2,515
2015-11-11 $18.55 $18.55 $18.55 $18.55 $18.27 1,412
2015-11-10 $18.10 $18.20 $18.10 $18.20 $17.93 991
2015-11-09 $17.32 $17.32 $17.32 $17.32 $17.06 1,177
2015-11-06 $17.72 $17.72 $17.53 $17.53 $17.27 2,630
2015-11-05 $20.00 $20.00 $19.45 $19.45 $19.16 4,642
2015-11-04 $20.48 $20.87 $20.45 $20.50 $20.19 2,245
2015-11-03 $20.47 $20.47 $20.47 $20.47 $20.16 275
2015-11-02 $20.40 $20.47 $20.40 $20.47 $20.16 957
2015-10-30 $20.36 $20.36 $20.36 $20.36 $20.05 1,699
2015-10-29 $20.25 $20.25 $19.75 $19.78 $19.48 4,071
2015-10-28 $20.41 $20.57 $19.95 $20.01 $19.71 4,406
2015-10-27 $19.20 $19.20 $19.20 $19.20 $18.91 982
2015-10-26 $20.73 $20.73 $20.73 $20.73 $20.42 927
2015-10-23 $20.18 $20.66 $20.18 $20.66 $20.35 5,868
2015-10-22 $20.71 $20.86 $20.52 $20.52 $20.21 9,484
2015-10-21 $20.02 $20.10 $19.70 $20.10 $19.80 9,713
2015-10-20 $19.03 $19.03 $19.03 $19.03 $18.74 551
2015-10-19 $18.75 $18.92 $18.75 $18.92 $18.64 703
2015-10-16 $19.63 $19.63 $19.63 $19.63 $19.34 990
2015-10-15 $20.53 $20.53 $20.53 $20.53 $20.22 338
2015-10-14 $19.63 $20.53 $19.63 $20.53 $20.22 1,236
2015-10-13 $21.29 $21.29 $21.29 $21.29 $20.97 432
2015-10-12 $21.08 $21.08 $20.62 $20.62 $20.31 1,700
2015-10-09 $20.68 $21.09 $20.67 $20.67 $20.36 1,054
2015-10-08 $20.45 $20.45 $20.45 $20.45 $20.14 397
2015-10-07 $20.02 $20.02 $20.02 $20.02 $19.72 782
2015-10-06 $19.20 $19.21 $18.69 $19.21 $18.92 1,566
2015-10-05 $19.78 $19.78 $19.78 $19.78 $19.48 2,687
2015-10-02 $18.65 $18.85 $18.65 $18.85 $18.57 2,157
2015-10-01 $18.42 $18.52 $18.39 $18.42 $18.14 1,809
2015-09-30 $17.42 $17.42 $17.42 $17.42 $17.16 275
2015-09-29 $17.42 $17.42 $17.42 $17.42 $17.16 395
2015-09-28 $17.49 $17.65 $17.49 $17.65 $17.39 2,816
2015-09-25 $18.66 $18.66 $18.10 $18.41 $18.13 1,102
2015-09-24 $18.18 $18.39 $18.18 $18.35 $18.07 1,392
2015-09-23 $19.84 $19.84 $19.46 $19.46 $19.17 719
2015-09-22 $19.53 $19.79 $19.24 $19.24 $18.95 1,353
2015-09-21 $20.14 $20.14 $19.67 $19.67 $19.37 735
2015-09-18 $19.92 $19.93 $19.91 $19.91 $19.61 1,256
2015-09-17 $20.74 $20.86 $20.74 $20.86 $20.55 1,637
2015-09-16 $20.67 $20.72 $20.47 $20.72 $20.41 1,101
2015-09-15 $19.52 $19.52 $19.52 $19.52 $19.23 504
2015-09-14 $19.42 $19.42 $19.42 $19.42 $19.13 14,122
2015-09-11 $18.96 $18.96 $18.96 $18.96 $18.68 227
2015-09-10 $18.94 $18.96 $18.54 $18.96 $18.68 1,094
2015-09-09 $18.98 $18.98 $18.70 $18.70 $18.42 31,401
2015-09-08 $17.93 $17.93 $17.93 $17.93 $17.66 173,411
2015-09-04 $16.93 $16.95 $16.60 $16.70 $16.45 12,674
2015-09-03 $17.26 $17.29 $17.26 $17.29 $17.03 3,051
2015-09-02 $17.40 $17.40 $17.36 $17.36 $17.09 411,211
2015-09-01 $17.52 $17.52 $17.45 $17.45 $17.19 260,062
2015-08-31 $18.73 $18.73 $18.69 $18.69 $18.41 115,932
2015-08-28 $18.57 $18.57 $18.50 $18.50 $18.22 22,544
2015-08-27 $17.57 $17.57 $17.57 $17.57 $17.31 0
2015-08-26 $17.57 $17.57 $17.57 $17.57 $17.31 0
2015-08-25 $17.57 $17.57 $17.57 $17.57 $17.31 0
2015-08-24 $17.57 $17.57 $17.57 $17.57 $17.31 200
2015-08-21 $18.12 $18.12 $18.05 $18.05 $17.78 268
2015-08-20 $19.62 $19.62 $19.62 $19.62 $19.33 0
2015-08-19 $19.62 $19.62 $19.62 $19.62 $19.33 900
2015-08-18 $20.43 $20.43 $20.43 $20.43 $20.12 0
2015-08-17 $20.43 $20.43 $20.43 $20.43 $20.12 0
2015-08-14 $20.43 $20.43 $20.43 $20.43 $20.12 0
2015-08-13 $20.43 $20.43 $20.43 $20.43 $20.12 0
2015-08-12 $20.43 $20.43 $20.43 $20.43 $20.12 0
2015-08-11 $20.43 $20.43 $20.43 $20.43 $20.12 0
2015-08-10 $20.43 $20.43 $20.43 $20.43 $20.12 1,000
2015-08-07 $19.15 $19.15 $19.15 $19.15 $18.86 100
2015-08-06 $19.80 $19.80 $19.45 $19.80 $19.50 9,350
2015-08-05 $20.13 $20.13 $20.13 $20.13 $19.83 0
2015-08-04 $20.13 $20.13 $20.13 $20.13 $19.83 0
2015-08-03 $20.13 $20.13 $20.13 $20.13 $19.83 0
2015-07-31 $20.13 $20.13 $20.13 $20.13 $19.83 0
2015-07-30 $20.13 $20.13 $20.13 $20.13 $19.83 0
2015-07-29 $20.13 $20.13 $20.13 $20.13 $19.83 0
2015-07-28 $20.13 $20.13 $20.13 $20.13 $19.83 127
2015-07-27 $22.25 $22.25 $22.25 $22.25 $21.92 0
2015-07-24 $22.25 $22.25 $22.25 $22.25 $21.92 0
2015-07-23 $22.25 $22.25 $22.25 $22.25 $21.92 0
2015-07-22 $22.25 $22.25 $22.25 $22.25 $21.92 0
2015-07-21 $22.25 $22.25 $22.25 $22.25 $21.92 0
2015-07-20 $22.25 $22.25 $22.25 $22.25 $21.92 0
2015-07-17 $22.25 $22.25 $22.25 $22.25 $21.92 0
2015-07-16 $22.25 $22.25 $22.25 $22.25 $21.92 0
2015-07-15 $22.25 $22.25 $22.25 $22.25 $21.92 0
2015-07-14 $22.25 $22.25 $22.25 $22.25 $21.92 0
2015-07-13 $22.25 $22.25 $22.25 $22.25 $21.92 0
2015-07-10 $22.25 $22.25 $22.25 $22.25 $21.92 127
2015-07-09 $30.69 $30.69 $30.69 $30.69 $30.23 0
2015-07-08 $30.69 $30.69 $30.69 $30.69 $30.23 0
2015-07-07 $30.69 $30.69 $30.69 $30.69 $30.23 0
2015-07-06 $30.69 $30.69 $30.69 $30.69 $30.23 0
2015-07-02 $30.69 $30.69 $30.69 $30.69 $30.23 0
2015-07-01 $30.69 $30.69 $30.69 $30.69 $30.23 0
2015-06-30 $30.69 $30.69 $30.69 $30.69 $30.23 0
2015-06-29 $30.69 $30.69 $30.69 $30.69 $30.23 0
2015-06-26 $30.69 $30.69 $30.69 $30.69 $30.23 0
2015-06-25 $30.69 $30.69 $30.69 $30.69 $30.23 0
2015-06-24 $30.69 $30.69 $30.69 $30.69 $30.07 0
2015-06-23 $30.69 $30.69 $30.69 $30.69 $30.07 0
2015-06-22 $30.69 $30.69 $30.69 $30.69 $30.07 0
2015-06-19 $30.69 $30.69 $30.69 $30.69 $30.07 0

Sumco Corp (SUOPY) News Headlines

Recent Sumco Corp (SUOPY) News
Similar Companies to Sumco Corp (SUOPY) 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.