WPP Plc. (WPPGF) Exchange: PINK

  1. Overview
  2. WPP Plc. (WPPGF)

Data as of May 3, 2024

$9.98 ($0.00) 0.00%

WPP Plc. - Daily Information
Click for more stock information on WPP Plc..
Daily Information Data
Date May 3, 2024
Open $9.98
Previous Close $9.98
High $9.98
Low $9.98
Adjusted Open $9.98
Previous Adjusted Close $9.98
Adjusted High $9.98
Adjusted Low $9.98

About WPP Plc. (WPPGF)

No Description Available

Invest in WPP Plc. (WPPGF)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for WPP Plc. (WPPGF)

Date Open High Low Close Adj.Close Volume
2024-05-03 $9.98 $9.98 $9.98 $9.98 $9.98 0
2024-05-02 $9.98 $9.98 $9.98 $9.98 $9.98 0
2024-05-01 $9.98 $9.98 $9.98 $9.98 $9.98 0
2024-04-30 $9.98 $9.98 $9.98 $9.98 $9.98 146
2024-04-29 $9.98 $9.98 $9.98 $9.98 $9.98 0
2024-04-26 $9.98 $9.98 $9.98 $9.98 $9.98 4,700
2024-04-25 $9.55 $9.55 $9.55 $9.55 $9.55 0
2024-04-24 $9.55 $9.55 $9.55 $9.55 $9.55 8,529
2024-04-23 $9.55 $9.55 $9.55 $9.55 $9.55 48
2024-04-22 $9.55 $9.55 $9.55 $9.55 $9.55 0
2024-04-19 $9.55 $9.55 $9.55 $9.55 $9.55 0
2024-04-18 $9.55 $9.55 $9.55 $9.55 $9.55 0
2024-04-17 $9.55 $9.55 $9.55 $9.55 $9.55 0
2024-04-16 $9.55 $9.55 $9.55 $9.55 $9.55 0
2024-04-15 $9.55 $9.55 $9.55 $9.55 $9.55 0
2024-04-12 $9.55 $9.55 $9.55 $9.55 $9.55 0
2024-04-11 $9.55 $9.55 $9.55 $9.55 $9.55 0
2024-04-10 $9.55 $9.55 $9.55 $9.55 $9.55 1
2024-04-09 $9.55 $9.55 $9.55 $9.55 $9.55 441
2024-04-08 $9.08 $9.08 $9.08 $9.08 $9.08 300
2024-04-05 $9.08 $9.08 $9.08 $9.08 $9.08 0
2024-04-04 $9.08 $9.08 $9.08 $9.08 $9.08 0
2024-04-03 $9.50 $9.50 $9.08 $9.08 $9.08 300
2024-04-02 $9.01 $9.01 $9.01 $9.01 $9.01 5,906
2024-04-01 $9.01 $9.01 $9.01 $9.01 $9.01 0
2024-03-28 $9.01 $9.01 $9.01 $9.01 $9.01 5,906
2024-03-27 $9.01 $9.01 $9.01 $9.01 $9.01 57
2024-03-26 $9.01 $9.01 $9.01 $9.01 $9.01 0
2024-03-25 $9.01 $9.01 $9.01 $9.01 $9.01 0
2024-03-22 $9.01 $9.01 $9.01 $9.01 $9.01 266
2024-03-21 $9.01 $9.01 $9.01 $9.01 $9.01 500
2024-03-20 $9.01 $9.01 $9.01 $9.01 $9.01 0
2024-03-19 $9.01 $9.01 $9.01 $9.01 $9.01 412
2024-03-18 $9.05 $9.05 $9.05 $9.05 $9.05 0
2024-03-15 $9.05 $9.05 $9.05 $9.05 $9.05 0
2024-03-14 $9.05 $9.05 $9.05 $9.05 $9.05 0
2024-03-13 $9.05 $9.05 $9.05 $9.05 $9.05 0
2024-03-12 $9.22 $9.22 $9.22 $9.22 $9.22 86
2024-03-11 $9.22 $9.22 $9.22 $9.22 $9.22 86
2024-03-08 $9.22 $9.22 $9.22 $9.22 $9.22 0
2024-03-07 $9.22 $9.22 $9.22 $9.22 $9.22 0
2024-03-06 $9.22 $9.22 $9.22 $9.22 $9.22 0
2024-03-05 $9.22 $9.22 $9.22 $9.22 $9.22 30
2024-03-04 $9.06 $9.22 $9.06 $9.22 $9.22 1,397
2024-03-01 $10.01 $10.01 $10.01 $10.01 $10.01 0
2024-02-29 $10.01 $10.01 $10.01 $10.01 $10.01 0
2024-02-28 $10.01 $10.01 $10.01 $10.01 $10.01 0
2024-02-27 $10.01 $10.01 $10.01 $10.01 $10.01 0
2024-02-26 $10.01 $10.01 $10.01 $10.01 $10.01 0
2024-02-23 $10.01 $10.01 $10.01 $10.01 $10.01 0
2024-02-22 $10.01 $10.01 $10.01 $10.01 $10.01 0
2024-02-21 $10.01 $10.01 $10.01 $10.01 $10.01 0
2024-02-20 $10.01 $10.01 $10.01 $10.01 $10.01 639
2024-02-16 $9.80 $9.80 $9.80 $9.80 $9.80 481
2024-02-15 $9.65 $9.65 $9.65 $9.65 $9.65 699
2024-02-14 $9.59 $9.59 $9.40 $9.40 $9.40 1,138
2024-02-13 $9.54 $9.54 $9.45 $9.45 $9.45 1,206
2024-02-12 $9.86 $9.86 $9.86 $9.86 $9.86 0
2024-02-09 $9.86 $9.86 $9.86 $9.86 $9.86 822
2024-02-08 $9.80 $9.91 $9.80 $9.91 $9.91 496
2024-02-07 $10.03 $10.03 $10.03 $10.03 $10.03 0
2024-02-06 $10.03 $10.03 $10.03 $10.03 $10.03 0
2024-02-05 $10.03 $10.03 $10.03 $10.03 $10.03 0
2024-02-02 $10.03 $10.03 $10.03 $10.03 $10.03 650
2024-02-01 $10.03 $10.03 $10.03 $10.03 $10.03 105
2024-01-31 $9.86 $9.86 $9.86 $9.86 $9.86 0
2024-01-30 $9.84 $9.86 $9.84 $9.86 $9.86 370
2024-01-29 $9.66 $9.66 $9.66 $9.66 $9.66 2,272
2024-01-26 $9.55 $9.55 $9.55 $9.55 $9.55 0
2024-01-25 $9.55 $9.55 $9.55 $9.55 $9.55 0
2024-01-24 $9.17 $9.17 $9.17 $9.17 $9.17 1,545
2024-01-23 $9.17 $9.17 $9.17 $9.17 $9.17 0
2024-01-22 $9.17 $9.17 $9.17 $9.17 $9.17 0
2024-01-19 $9.15 $9.17 $9.15 $9.17 $9.17 1,545
2024-01-18 $9.32 $9.32 $9.32 $9.32 $9.32 543
2024-01-17 $9.73 $9.73 $9.73 $9.73 $9.73 0
2024-01-16 $9.73 $9.73 $9.73 $9.73 $9.73 0
2024-01-12 $9.73 $9.73 $9.73 $9.73 $9.73 0
2024-01-11 $9.73 $9.73 $9.73 $9.73 $9.73 316
2024-01-10 $9.73 $9.73 $9.73 $9.73 $9.73 211
2024-01-09 $9.89 $9.89 $9.89 $9.89 $9.89 0
2024-01-08 $9.91 $9.91 $9.89 $9.89 $9.89 35,610
2024-01-05 $9.87 $10.07 $9.87 $9.90 $9.90 3,896
2024-01-04 $9.49 $9.49 $9.49 $9.49 $9.49 0
2024-01-03 $9.49 $9.49 $9.49 $9.49 $9.49 0
2024-01-02 $9.49 $9.49 $9.49 $9.49 $9.49 2,374
2023-12-29 $9.49 $9.49 $9.49 $9.49 $9.49 1,385
2023-12-28 $9.24 $9.24 $9.24 $9.24 $9.24 0
2023-12-27 $9.24 $9.24 $9.24 $9.24 $9.24 59
2023-12-26 $9.24 $9.24 $9.24 $9.24 $9.24 0
2023-12-22 $9.24 $9.24 $9.24 $9.24 $9.24 0
2023-12-21 $9.24 $9.24 $9.24 $9.24 $9.24 0
2023-12-20 $9.24 $9.24 $9.24 $9.24 $9.24 0
2023-12-19 $9.24 $9.24 $9.24 $9.24 $9.24 206
2023-12-18 $9.24 $9.24 $9.24 $9.24 $9.24 0
2023-12-15 $9.24 $9.24 $9.24 $9.24 $9.24 0
2023-12-14 $9.24 $9.24 $9.24 $9.24 $9.24 0
2023-12-13 $9.24 $9.24 $9.24 $9.24 $9.24 0
2023-12-12 $9.24 $9.24 $9.24 $9.24 $9.24 0
2023-12-11 $9.24 $9.24 $9.24 $9.24 $9.24 206
2023-12-08 $9.05 $9.08 $8.88 $9.06 $9.06 39,604
2023-12-07 $9.07 $9.07 $9.07 $9.07 $9.07 0
2023-12-06 $9.07 $9.07 $9.07 $9.07 $9.07 0
2023-12-05 $9.07 $9.07 $9.07 $9.07 $9.07 3,400
2023-12-04 $8.75 $8.75 $8.75 $8.75 $8.75 0
2023-12-01 $8.75 $8.75 $8.75 $8.75 $8.75 0
2023-11-30 $8.75 $8.75 $8.75 $8.75 $8.75 0
2023-11-29 $8.75 $8.75 $8.75 $8.75 $8.75 305
2023-11-28 $8.99 $8.99 $8.99 $8.99 $8.99 0
2023-11-27 $8.99 $8.99 $8.99 $8.99 $8.99 2,050
2023-11-24 $8.86 $8.86 $8.86 $8.86 $8.86 0
2023-11-22 $8.86 $8.86 $8.86 $8.86 $8.86 1,000
2023-11-21 $8.85 $8.85 $8.85 $8.85 $8.85 0
2023-11-20 $8.85 $8.85 $8.85 $8.85 $8.85 0
2023-11-17 $8.85 $8.85 $8.85 $8.85 $8.85 279
2023-11-16 $9.35 $9.35 $9.35 $9.35 $9.35 88
2023-11-15 $9.35 $9.35 $9.35 $9.35 $9.35 176
2023-11-14 $9.35 $9.35 $9.35 $9.35 $9.35 908
2023-11-13 $9.29 $9.29 $9.29 $9.29 $9.29 0
2023-11-10 $9.29 $9.29 $9.29 $9.29 $9.29 0
2023-11-09 $9.29 $9.29 $9.29 $9.29 $9.29 0
2023-11-08 $9.29 $9.29 $9.29 $9.29 $9.29 0
2023-11-07 $9.29 $9.29 $9.29 $9.29 $9.29 0
2023-11-06 $9.29 $9.29 $9.29 $9.29 $9.29 0
2023-11-03 $9.29 $9.29 $9.29 $9.29 $9.29 0
2023-11-02 $9.29 $9.29 $9.29 $9.29 $9.29 704
2023-11-01 $8.90 $8.90 $8.90 $8.90 $8.90 7,264
2023-10-31 $8.90 $8.90 $8.90 $8.90 $8.90 0
2023-10-30 $8.90 $8.90 $8.90 $8.90 $8.90 297
2023-10-27 $8.88 $8.88 $8.88 $8.88 $8.88 0
2023-10-26 $8.88 $8.88 $8.88 $8.88 $8.88 30
2023-10-25 $8.88 $8.88 $8.88 $8.88 $8.88 0
2023-10-24 $8.88 $8.88 $8.88 $8.88 $8.88 0
2023-10-23 $8.88 $8.88 $8.88 $8.88 $8.88 0
2023-10-20 $8.88 $8.88 $8.88 $8.88 $8.88 0
2023-10-19 $8.88 $8.88 $8.88 $8.88 $8.88 0
2023-10-18 $8.88 $8.88 $8.88 $8.88 $8.88 0
2023-10-17 $8.88 $8.88 $8.88 $8.88 $8.88 101
2023-10-16 $8.52 $8.52 $8.52 $8.52 $8.52 0
2023-10-13 $8.53 $8.53 $8.52 $8.52 $8.52 420
2023-10-12 $8.85 $8.85 $8.85 $8.85 $8.85 3,565
2023-10-11 $9.21 $9.21 $9.21 $9.21 $9.05 677
2023-10-10 $9.00 $9.00 $9.00 $9.00 $8.85 675
2023-10-09 $8.91 $8.91 $8.91 $8.91 $8.76 134
2023-10-06 $8.96 $8.96 $8.96 $8.96 $8.81 544
2023-10-05 $9.34 $9.34 $9.34 $9.34 $9.18 0
2023-10-04 $9.34 $9.34 $9.34 $9.34 $9.18 0
2023-10-03 $9.34 $9.34 $9.34 $9.34 $9.18 586
2023-10-02 $9.34 $9.34 $9.34 $9.34 $9.18 0
2023-09-29 $9.34 $9.34 $9.34 $9.34 $9.18 0
2023-09-28 $9.34 $9.34 $9.34 $9.34 $9.18 0
2023-09-27 $9.34 $9.34 $9.34 $9.34 $9.18 5,105
2023-09-26 $9.34 $9.34 $9.34 $9.34 $9.18 0
2023-09-25 $9.34 $9.34 $9.34 $9.34 $9.18 273
2023-09-22 $9.25 $9.25 $9.25 $9.25 $9.10 770
2023-09-21 $9.48 $9.48 $9.48 $9.48 $9.32 0
2023-09-20 $9.48 $9.48 $9.48 $9.48 $9.32 0
2023-09-19 $9.48 $9.48 $9.48 $9.48 $9.32 24,493
2023-09-18 $9.20 $9.20 $9.20 $9.20 $9.05 3,384
2023-09-15 $9.75 $9.75 $9.75 $9.75 $9.59 0
2023-09-14 $9.75 $9.75 $9.75 $9.75 $9.59 400
2023-09-13 $9.90 $9.90 $9.90 $9.90 $9.74 0
2023-09-12 $9.90 $9.90 $9.90 $9.90 $9.74 0
2023-09-11 $9.90 $9.90 $9.90 $9.90 $9.74 0
2023-09-08 $9.35 $9.90 $9.35 $9.90 $9.74 8,088
2023-09-07 $9.69 $9.69 $9.69 $9.69 $9.53 38
2023-09-06 $9.69 $9.69 $9.69 $9.69 $9.53 0
2023-09-05 $9.69 $9.69 $9.69 $9.69 $9.53 0
2023-09-01 $9.69 $9.69 $9.69 $9.69 $9.53 0
2023-08-31 $9.69 $9.69 $9.69 $9.69 $9.53 732
2023-08-30 $9.72 $9.72 $9.72 $9.72 $9.72 0
2023-08-29 $9.72 $9.72 $9.72 $9.72 $9.72 243
2023-08-28 $9.46 $9.46 $9.46 $9.46 $9.46 0
2023-08-25 $9.46 $9.46 $9.46 $9.46 $9.46 239
2023-08-24 $9.56 $9.86 $9.56 $9.86 $9.86 849
2023-08-23 $9.81 $9.81 $9.81 $9.81 $9.81 4,761
2023-08-22 $9.81 $9.81 $9.81 $9.81 $9.81 0
2023-08-21 $9.81 $9.81 $9.81 $9.81 $9.81 138
2023-08-18 $9.50 $9.50 $9.50 $9.50 $9.50 0
2023-08-17 $9.50 $9.50 $9.50 $9.50 $9.50 1,908
2023-08-16 $9.67 $9.94 $9.63 $9.75 $9.75 12,924
2023-08-15 $10.20 $10.20 $10.20 $10.20 $10.20 1,954
2023-08-14 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-08-11 $10.20 $10.20 $10.20 $10.20 $10.20 78
2023-08-10 $10.20 $10.20 $10.20 $10.20 $10.20 13,211
2023-08-09 $10.20 $10.20 $10.20 $10.20 $10.20 284
2023-08-08 $11.24 $11.24 $11.24 $11.24 $11.24 400
2023-08-07 $11.24 $11.24 $11.24 $11.24 $11.24 0
2023-08-04 $11.24 $11.24 $11.24 $11.24 $11.24 71
2023-08-03 $11.24 $11.24 $11.24 $11.24 $11.24 636
2023-08-02 $11.31 $11.31 $11.31 $11.31 $11.31 796
2023-08-01 $11.37 $11.37 $11.37 $11.37 $11.37 192
2023-07-31 $11.47 $11.47 $11.09 $11.26 $11.26 1,143
2023-07-28 $11.03 $11.03 $11.03 $11.03 $11.03 0
2023-07-27 $11.62 $11.62 $11.03 $11.03 $11.03 1,055
2023-07-26 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-07-25 $10.68 $10.68 $10.68 $10.68 $10.68 329
2023-07-24 $11.55 $11.55 $11.55 $11.55 $11.55 0
2023-07-21 $11.55 $11.55 $11.55 $11.55 $11.55 0
2023-07-20 $11.55 $11.55 $11.55 $11.55 $11.55 0
2023-07-19 $11.21 $11.55 $11.21 $11.55 $11.55 565
2023-07-18 $11.25 $11.25 $11.25 $11.25 $11.25 0
2023-07-17 $11.25 $11.25 $11.25 $11.25 $11.25 245
2023-07-14 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-07-13 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-07-12 $10.42 $10.42 $10.42 $10.42 $10.42 1,202
2023-07-11 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-07-10 $10.43 $10.43 $10.41 $10.42 $10.42 31,279
2023-07-07 $10.52 $10.52 $10.52 $10.52 $10.52 0
2023-07-06 $10.52 $10.52 $10.52 $10.52 $10.52 0
2023-07-05 $10.52 $10.52 $10.52 $10.52 $10.52 0
2023-07-03 $10.52 $10.52 $10.52 $10.52 $10.52 2,491
2023-06-30 $10.52 $10.52 $10.52 $10.52 $10.52 566
2023-06-29 $10.52 $10.52 $10.52 $10.52 $10.52 224
2023-06-28 $11.30 $11.30 $11.30 $11.30 $11.30 644
2023-06-27 $10.99 $11.00 $10.99 $11.00 $11.00 424
2023-06-26 $10.77 $10.77 $10.77 $10.77 $10.77 0
2023-06-23 $10.86 $10.86 $10.77 $10.77 $10.77 1,408
2023-06-22 $11.30 $11.30 $11.30 $11.30 $11.30 0
2023-06-21 $11.30 $11.30 $11.30 $11.30 $11.30 0
2023-06-20 $11.30 $11.30 $11.30 $11.30 $11.30 0
2023-06-16 $11.30 $11.30 $11.30 $11.30 $11.30 0
2023-06-15 $11.30 $11.30 $11.30 $11.30 $11.30 0
2023-06-14 $11.30 $11.30 $11.30 $11.30 $11.30 1,800
2023-06-13 $11.06 $11.06 $11.06 $11.06 $11.06 0
2023-06-12 $11.06 $11.06 $11.06 $11.06 $11.06 0
2023-06-09 $11.06 $11.06 $11.06 $11.06 $11.06 0
2023-06-08 $11.06 $11.06 $11.06 $11.06 $11.06 0
2023-06-07 $11.06 $11.06 $11.06 $11.06 $10.76 212
2023-06-06 $10.85 $10.85 $10.85 $10.85 $10.55 0
2023-06-05 $10.85 $10.85 $10.85 $10.85 $10.55 0
2023-06-02 $10.85 $10.85 $10.85 $10.85 $10.55 150
2023-06-01 $11.37 $11.37 $11.37 $11.37 $11.06 0
2023-05-31 $11.37 $11.37 $11.37 $11.37 $11.06 0
2023-05-30 $11.37 $11.37 $11.37 $11.37 $11.06 0
2023-05-26 $11.37 $11.37 $11.37 $11.37 $11.06 0
2023-05-25 $11.37 $11.37 $11.37 $11.37 $11.06 0
2023-05-24 $11.37 $11.37 $11.37 $11.37 $11.06 0
2023-05-23 $11.37 $11.37 $11.37 $11.37 $11.06 0
2023-05-22 $11.37 $11.37 $11.37 $11.37 $11.06 0
2023-05-19 $11.37 $11.37 $11.37 $11.37 $11.06 49
2023-05-18 $11.37 $11.37 $11.37 $11.37 $11.06 0
2023-05-17 $11.37 $11.37 $11.37 $11.37 $11.06 0
2023-05-16 $11.37 $11.37 $11.37 $11.37 $11.06 0
2023-05-15 $11.37 $11.37 $11.37 $11.37 $11.06 0
2023-05-12 $11.37 $11.37 $11.37 $11.37 $11.06 0
2023-05-11 $11.37 $11.37 $11.37 $11.37 $11.06 0
2023-05-10 $11.37 $11.37 $11.37 $11.37 $11.06 0
2023-05-09 $11.37 $11.37 $11.37 $11.37 $11.06 4,068
2023-05-08 $11.14 $11.14 $11.14 $11.14 $10.84 0
2023-05-05 $11.14 $11.14 $11.14 $11.14 $10.84 0
2023-05-04 $10.90 $11.14 $10.90 $11.14 $10.84 27,590
2023-05-03 $11.36 $11.36 $11.36 $11.36 $11.06 0
2023-05-02 $11.36 $11.36 $11.36 $11.36 $11.06 149
2023-05-01 $11.35 $11.35 $11.35 $11.35 $11.05 397
2023-04-28 $11.22 $11.22 $11.22 $11.22 $10.92 0
2023-04-27 $11.22 $11.22 $11.22 $11.22 $10.92 121
2023-04-26 $11.94 $11.94 $11.94 $11.94 $11.62 247
2023-04-25 $11.57 $11.57 $11.57 $11.57 $11.26 0
2023-04-24 $11.57 $11.57 $11.57 $11.57 $11.26 0
2023-04-21 $11.57 $11.57 $11.57 $11.57 $11.26 0
2023-04-20 $11.57 $11.57 $11.57 $11.57 $11.26 0
2023-04-19 $11.57 $11.57 $11.57 $11.57 $11.26 0
2023-04-18 $11.57 $11.57 $11.57 $11.57 $11.26 0
2023-04-17 $11.57 $11.57 $11.57 $11.57 $11.26 0
2023-04-14 $11.96 $11.96 $11.57 $11.57 $11.26 3,099
2023-04-13 $11.48 $11.48 $11.48 $11.48 $11.17 0
2023-04-12 $11.72 $11.72 $11.48 $11.48 $11.17 2,595
2023-04-11 $11.74 $11.74 $11.74 $11.74 $11.43 0
2023-04-10 $11.74 $11.74 $11.74 $11.74 $11.43 1
2023-04-06 $11.74 $11.74 $11.74 $11.74 $11.43 0
2023-04-05 $11.74 $11.74 $11.74 $11.74 $11.43 316
2023-04-04 $11.73 $11.73 $11.73 $11.73 $11.42 0
2023-04-03 $11.73 $11.73 $11.73 $11.73 $11.42 140
2023-03-31 $11.42 $11.42 $11.42 $11.42 $11.11 0
2023-03-30 $11.42 $11.42 $11.42 $11.42 $11.11 0
2023-03-29 $11.42 $11.42 $11.42 $11.42 $11.11 0
2023-03-28 $11.42 $11.42 $11.42 $11.42 $11.11 331
2023-03-27 $11.30 $11.30 $11.30 $11.30 $11.00 190
2023-03-24 $11.85 $11.85 $11.85 $11.85 $11.85 0
2023-03-23 $11.85 $11.85 $11.85 $11.85 $11.85 0
2023-03-22 $11.85 $11.85 $11.85 $11.85 $11.85 0
2023-03-21 $11.85 $11.85 $11.85 $11.85 $11.85 0
2023-03-20 $11.85 $11.85 $11.85 $11.85 $11.85 0
2023-03-17 $11.85 $11.85 $11.85 $11.85 $11.85 0
2023-03-16 $11.85 $11.85 $11.85 $11.85 $11.85 0
2023-03-15 $11.85 $11.85 $11.85 $11.85 $11.85 0
2023-03-14 $11.85 $11.85 $11.85 $11.85 $11.85 1,706
2023-03-13 $11.94 $11.94 $11.94 $11.94 $11.94 0
2023-03-10 $11.94 $11.94 $11.94 $11.94 $11.94 0
2023-03-09 $11.94 $11.94 $11.94 $11.94 $11.94 0
2023-03-08 $11.95 $11.95 $11.94 $11.94 $11.94 807
2023-03-07 $12.88 $12.88 $12.88 $12.88 $12.88 0
2023-03-06 $12.88 $12.88 $12.88 $12.88 $12.88 399
2023-03-03 $12.29 $12.29 $12.29 $12.29 $12.29 0
2023-03-02 $12.28 $12.29 $12.27 $12.29 $12.29 7,383
2023-03-01 $12.24 $12.24 $12.24 $12.24 $12.24 0
2023-02-28 $12.44 $12.55 $12.20 $12.24 $12.24 1,080
2023-02-27 $12.33 $12.33 $12.33 $12.33 $12.33 878
2023-02-24 $12.22 $12.22 $12.22 $12.22 $12.22 0
2023-02-23 $12.22 $12.22 $12.22 $12.22 $12.22 0
2023-02-22 $12.22 $12.22 $12.22 $12.22 $12.22 0
2023-02-21 $12.22 $12.22 $12.22 $12.22 $12.22 0
2023-02-17 $12.22 $12.22 $12.22 $12.22 $12.22 0
2023-02-16 $12.22 $12.22 $12.22 $12.22 $12.22 972
2023-02-15 $11.82 $11.82 $11.82 $11.82 $11.82 179
2023-02-14 $12.20 $12.20 $12.20 $12.20 $12.20 0
2023-02-13 $12.20 $12.20 $12.20 $12.20 $12.20 356
2023-02-10 $12.42 $12.42 $12.42 $12.42 $12.42 397
2023-02-09 $12.63 $12.63 $12.63 $12.63 $12.63 0
2023-02-08 $12.63 $12.63 $12.63 $12.63 $12.63 0
2023-02-07 $12.63 $12.63 $12.63 $12.63 $12.63 0
2023-02-06 $12.63 $12.63 $12.63 $12.63 $12.63 138
2023-02-03 $12.99 $12.99 $12.99 $12.99 $12.99 1,756
2023-02-02 $11.49 $11.49 $11.49 $11.49 $11.49 0
2023-02-01 $11.49 $11.49 $11.49 $11.49 $11.49 0
2023-01-31 $11.49 $11.49 $11.49 $11.49 $11.49 0
2023-01-30 $11.49 $11.49 $11.49 $11.49 $11.49 0
2023-01-27 $11.49 $11.49 $11.49 $11.49 $11.49 0
2023-01-26 $11.49 $11.49 $11.49 $11.49 $11.49 22
2023-01-25 $11.49 $11.49 $11.49 $11.49 $11.49 704
2023-01-24 $11.30 $11.30 $11.30 $11.30 $11.30 2,148
2023-01-23 $11.30 $11.30 $11.30 $11.30 $11.30 0
2023-01-20 $11.30 $11.30 $11.30 $11.30 $11.30 0
2023-01-19 $11.30 $11.30 $11.30 $11.30 $11.30 0
2023-01-18 $11.30 $11.30 $11.30 $11.30 $11.30 0
2023-01-17 $11.30 $11.30 $11.30 $11.30 $11.30 490
2023-01-13 $11.30 $11.30 $11.30 $11.30 $11.30 125
2023-01-12 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-01-11 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-01-10 $10.50 $10.50 $10.50 $10.50 $10.50 1,200
2023-01-09 $10.80 $10.97 $10.80 $10.97 $10.97 4,077
2023-01-06 $10.32 $10.32 $10.32 $10.32 $10.32 4,580
2023-01-05 $10.17 $10.17 $10.17 $10.17 $10.17 0
2023-01-04 $10.17 $10.17 $10.17 $10.17 $10.17 356
2023-01-03 $10.06 $10.06 $10.06 $10.06 $10.06 337
2022-12-30 $9.78 $9.78 $9.78 $9.78 $9.78 280
2022-12-29 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-12-28 $9.78 $9.78 $9.78 $9.78 $9.78 21,679
2022-12-27 $9.60 $9.60 $9.60 $9.60 $9.60 0
2022-12-23 $9.68 $9.68 $9.60 $9.60 $9.60 4,999
2022-12-22 $9.50 $9.50 $9.50 $9.50 $9.50 0
2022-12-21 $9.50 $9.50 $9.50 $9.50 $9.50 0
2022-12-20 $9.50 $9.50 $9.50 $9.50 $9.50 402
2022-12-19 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-12-16 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-12-15 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-12-14 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-12-13 $10.09 $10.09 $10.01 $10.01 $10.01 2,650
2022-12-12 $10.11 $10.11 $10.11 $10.11 $10.11 0
2022-12-09 $10.32 $10.32 $10.11 $10.11 $10.11 4,541
2022-12-08 $10.97 $10.97 $10.97 $10.97 $10.97 0
2022-12-07 $10.97 $10.97 $10.97 $10.97 $10.97 0
2022-12-06 $10.97 $10.97 $10.97 $10.97 $10.97 0
2022-12-05 $10.97 $10.97 $10.97 $10.97 $10.97 1,217
2022-12-02 $10.14 $10.14 $10.14 $10.14 $10.14 0
2022-12-01 $10.14 $10.14 $10.14 $10.14 $10.14 1,202
2022-11-30 $10.14 $10.14 $10.14 $10.14 $10.14 114
2022-11-29 $10.57 $10.57 $10.57 $10.57 $10.57 0
2022-11-28 $10.57 $10.57 $10.57 $10.57 $10.57 0
2022-11-25 $10.57 $10.57 $10.57 $10.57 $10.57 0
2022-11-23 $10.57 $10.57 $10.57 $10.57 $10.57 0
2022-11-22 $10.57 $10.57 $10.57 $10.57 $10.57 0
2022-11-21 $10.57 $10.57 $10.57 $10.57 $10.57 0
2022-11-18 $10.57 $10.57 $10.57 $10.57 $10.57 0
2022-11-17 $10.57 $10.57 $10.57 $10.57 $10.57 0
2022-11-16 $10.57 $10.57 $10.57 $10.57 $10.57 0
2022-11-15 $10.57 $10.57 $10.57 $10.57 $10.57 0
2022-11-14 $10.57 $10.57 $10.57 $10.57 $10.57 1,379
2022-11-11 $9.44 $9.44 $9.44 $9.44 $9.44 0
2022-11-10 $9.44 $9.44 $9.44 $9.44 $9.44 0
2022-11-09 $9.44 $9.44 $9.44 $9.44 $9.44 0
2022-11-08 $9.44 $9.44 $9.44 $9.44 $9.44 110
2022-11-07 $9.09 $9.36 $9.09 $9.36 $9.36 315
2022-11-04 $9.26 $9.26 $9.26 $9.26 $9.26 0
2022-11-03 $9.26 $9.26 $9.26 $9.26 $9.26 0
2022-11-02 $9.26 $9.26 $9.26 $9.26 $9.26 1,228
2022-11-01 $9.26 $9.26 $9.26 $9.26 $9.26 0
2022-10-31 $9.26 $9.26 $9.26 $9.26 $9.26 0
2022-10-28 $9.26 $9.26 $9.26 $9.26 $9.26 0
2022-10-27 $9.26 $9.26 $9.26 $9.26 $9.26 1,876
2022-10-26 $8.77 $8.77 $8.77 $8.77 $8.77 225
2022-10-25 $8.52 $8.52 $8.52 $8.52 $8.52 55
2022-10-24 $8.52 $8.52 $8.52 $8.52 $8.52 0
2022-10-21 $8.32 $8.52 $8.32 $8.52 $8.52 1,534
2022-10-20 $8.50 $8.50 $8.50 $8.50 $8.50 726
2022-10-19 $8.41 $8.41 $8.41 $8.41 $8.41 0
2022-10-18 $8.52 $8.75 $8.41 $8.41 $8.41 14,325
2022-10-17 $8.09 $8.09 $8.09 $8.09 $8.09 14,652
2022-10-14 $8.09 $8.09 $8.09 $8.09 $8.09 1,627
2022-10-13 $7.86 $7.86 $7.86 $7.86 $7.86 14,407
2022-10-12 $7.86 $7.86 $7.86 $7.86 $7.70 8,024
2022-10-11 $7.86 $7.86 $7.86 $7.86 $7.70 2,104
2022-10-10 $8.51 $8.51 $8.51 $8.51 $8.33 0
2022-10-07 $8.51 $8.51 $8.51 $8.51 $8.33 0
2022-10-06 $8.51 $8.51 $8.51 $8.51 $8.33 337
2022-10-05 $9.36 $9.36 $9.36 $9.36 $9.17 0
2022-10-04 $9.36 $9.36 $9.36 $9.36 $9.17 0
2022-10-03 $9.36 $9.36 $9.36 $9.36 $9.17 0
2022-09-30 $9.36 $9.36 $9.36 $9.36 $9.17 1,000
2022-09-29 $9.36 $9.36 $9.36 $9.36 $9.17 0
2022-09-28 $9.36 $9.36 $9.36 $9.36 $9.17 0
2022-09-27 $9.36 $9.36 $9.36 $9.36 $9.17 0
2022-09-26 $9.36 $9.36 $9.36 $9.36 $9.17 0
2022-09-23 $9.36 $9.36 $9.36 $9.36 $9.17 0
2022-09-22 $9.36 $9.36 $9.36 $9.36 $9.17 166
2022-09-21 $8.91 $8.91 $8.91 $8.91 $8.72 2,251
2022-09-20 $8.75 $8.75 $8.75 $8.75 $8.57 1,342
2022-09-19 $8.37 $8.37 $8.37 $8.37 $8.20 0
2022-09-16 $8.37 $8.37 $8.37 $8.37 $8.20 0
2022-09-15 $8.37 $8.37 $8.37 $8.37 $8.20 0
2022-09-14 $8.37 $8.37 $8.37 $8.37 $8.20 1,353
2022-09-13 $8.37 $8.37 $8.37 $8.37 $8.20 0
2022-09-12 $8.37 $8.37 $8.37 $8.37 $8.20 26,544
2022-09-09 $8.37 $8.37 $8.37 $8.37 $8.20 4,131
2022-09-08 $8.37 $8.37 $8.37 $8.37 $8.20 2,445
2022-09-07 $8.37 $8.37 $8.37 $8.37 $8.20 0
2022-09-06 $8.69 $8.69 $8.37 $8.37 $8.20 405
2022-09-02 $8.49 $8.49 $8.49 $8.49 $8.31 2,587
2022-09-01 $8.49 $8.49 $8.49 $8.49 $8.31 6,189
2022-08-31 $8.49 $8.49 $8.49 $8.49 $8.31 3,155
2022-08-30 $8.49 $8.49 $8.49 $8.49 $8.31 0
2022-08-29 $8.90 $8.90 $8.90 $8.90 $8.72 2,200
2022-08-26 $8.90 $8.90 $8.90 $8.90 $8.90 0
2022-08-25 $9.09 $9.09 $8.90 $8.90 $8.90 2,200
2022-08-24 $8.84 $8.84 $8.84 $8.84 $8.84 7,550
2022-08-23 $9.81 $9.81 $9.81 $9.81 $9.81 659
2022-08-22 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-08-19 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-08-18 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-08-17 $9.81 $9.81 $9.81 $9.81 $9.81 126
2022-08-16 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-08-15 $9.82 $9.82 $9.82 $9.82 $9.82 4,585
2022-08-12 $9.80 $9.80 $9.80 $9.80 $9.80 27
2022-08-11 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-08-10 $9.80 $9.80 $9.80 $9.80 $9.80 23
2022-08-09 $9.80 $9.80 $9.80 $9.80 $9.80 10,276
2022-08-08 $10.48 $10.48 $10.48 $10.48 $10.48 0
2022-08-05 $10.48 $10.48 $10.48 $10.48 $10.48 0
2022-08-04 $10.48 $10.48 $10.48 $10.48 $10.48 0
2022-08-03 $10.48 $10.48 $10.48 $10.48 $10.48 0
2022-08-02 $10.48 $10.48 $10.48 $10.48 $10.48 0
2022-08-01 $10.48 $10.48 $10.48 $10.48 $10.48 0
2022-07-29 $10.48 $10.48 $10.48 $10.48 $10.48 0
2022-07-28 $10.48 $10.48 $10.48 $10.48 $10.48 0
2022-07-27 $10.48 $10.48 $10.48 $10.48 $10.48 0
2022-07-26 $10.48 $10.48 $10.48 $10.48 $10.48 8,024
2022-07-25 $10.48 $10.48 $10.48 $10.48 $10.48 0
2022-07-22 $10.48 $10.48 $10.48 $10.48 $10.48 645
2022-07-21 $10.48 $10.48 $10.48 $10.48 $10.48 355
2022-07-20 $9.48 $9.48 $9.48 $9.48 $9.48 0
2022-07-19 $9.48 $9.48 $9.48 $9.48 $9.48 0
2022-07-18 $9.48 $9.48 $9.48 $9.48 $9.48 0
2022-07-15 $9.48 $9.48 $9.48 $9.48 $9.48 3,324
2022-07-14 $9.48 $9.48 $9.48 $9.48 $9.48 0
2022-07-13 $9.40 $9.48 $9.40 $9.48 $9.48 14,724
2022-07-12 $9.51 $9.51 $9.51 $9.51 $9.51 100
2022-07-11 $9.17 $9.17 $9.17 $9.17 $9.17 17,000
2022-07-08 $9.68 $9.68 $9.63 $9.63 $9.63 43,317
2022-07-07 $9.36 $9.36 $9.36 $9.36 $9.36 0
2022-07-06 $9.11 $9.36 $9.11 $9.36 $9.36 229
2022-07-05 $10.43 $10.43 $10.43 $10.43 $10.43 30
2022-07-01 $10.43 $10.43 $10.43 $10.43 $10.43 807
2022-06-30 $10.43 $10.43 $10.43 $10.43 $10.43 4,182
2022-06-29 $10.21 $10.21 $10.21 $10.21 $10.21 2,497
2022-06-28 $10.68 $10.68 $10.68 $10.68 $10.68 0
2022-06-27 $10.68 $10.68 $10.68 $10.68 $10.68 0
2022-06-24 $10.68 $10.68 $10.68 $10.68 $10.68 0
2022-06-23 $10.68 $10.68 $10.68 $10.68 $10.68 14,685
2022-06-22 $10.68 $10.68 $10.68 $10.68 $10.68 0
2022-06-21 $10.68 $10.68 $10.68 $10.68 $10.68 684
2022-06-17 $10.15 $10.15 $10.15 $10.15 $10.15 0
2022-06-16 $10.15 $10.15 $10.15 $10.15 $10.15 0
2022-06-15 $10.15 $10.15 $10.15 $10.15 $10.15 0
2022-06-14 $10.15 $10.15 $10.15 $10.15 $10.15 571
2022-06-13 $10.40 $10.40 $10.40 $10.40 $10.40 1,940
2022-06-10 $11.15 $11.15 $11.15 $11.15 $11.15 1,865
2022-06-09 $11.15 $11.15 $11.15 $11.15 $11.15 0
2022-06-08 $11.15 $11.15 $11.15 $11.15 $10.92 0
2022-06-07 $11.15 $11.15 $11.15 $11.15 $10.92 0
2022-06-06 $11.15 $11.15 $11.15 $11.15 $10.92 0
2022-06-03 $11.15 $11.15 $11.15 $11.15 $10.92 0
2022-06-02 $11.15 $11.15 $11.15 $11.15 $10.92 0
2022-06-01 $11.15 $11.15 $11.15 $11.15 $10.92 0
2022-05-31 $11.15 $11.15 $11.15 $11.15 $10.92 104
2022-05-27 $11.15 $11.15 $11.15 $11.15 $10.92 0
2022-05-26 $11.15 $11.15 $11.15 $11.15 $10.92 0
2022-05-25 $11.15 $11.15 $11.15 $11.15 $10.92 0
2022-05-24 $11.15 $11.15 $11.15 $11.15 $10.92 100
2022-05-23 $12.38 $12.38 $12.38 $12.38 $12.13 1,626
2022-05-20 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-05-19 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-05-18 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-05-17 $12.96 $12.96 $12.96 $12.96 $12.69 6,481
2022-05-16 $12.96 $12.96 $12.96 $12.96 $12.69 1
2022-05-13 $12.96 $12.96 $12.96 $12.96 $12.69 1
2022-05-12 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-05-11 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-05-10 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-05-09 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-05-06 $12.96 $12.96 $12.96 $12.96 $12.69 8,123
2022-05-05 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-05-04 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-05-03 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-05-02 $12.96 $12.96 $12.96 $12.96 $12.69 5
2022-04-29 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-04-28 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-04-27 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-04-26 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-04-25 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-04-22 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-04-21 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-04-20 $12.96 $12.96 $12.96 $12.96 $12.69 0
2022-04-19 $12.96 $12.96 $12.96 $12.96 $12.69 388
2022-04-18 $12.90 $12.90 $12.90 $12.90 $12.63 0
2022-04-14 $12.90 $12.90 $12.90 $12.90 $12.63 0
2022-04-13 $12.90 $12.90 $12.90 $12.90 $12.63 0
2022-04-12 $12.90 $12.90 $12.90 $12.90 $12.63 9,461
2022-04-11 $12.90 $12.90 $12.90 $12.90 $12.63 1,249
2022-04-08 $13.41 $13.41 $13.41 $13.41 $13.13 5,618
2022-04-07 $13.41 $13.41 $13.41 $13.41 $13.13 0
2022-04-06 $13.41 $13.41 $13.41 $13.41 $13.13 0
2022-04-05 $13.16 $13.41 $13.16 $13.41 $13.13 5,618
2022-04-04 $13.73 $13.73 $13.73 $13.73 $13.45 46
2022-04-01 $13.41 $13.73 $13.33 $13.73 $13.45 1,506
2022-03-31 $12.91 $12.91 $12.91 $12.91 $12.64 5,357
2022-03-30 $13.78 $13.78 $13.78 $13.78 $13.50 1,131
2022-03-29 $13.63 $13.63 $13.63 $13.63 $13.35 0
2022-03-28 $13.63 $13.63 $13.63 $13.63 $13.35 0
2022-03-25 $13.63 $13.63 $13.63 $13.63 $13.35 1,144
2022-03-24 $13.24 $13.63 $13.24 $13.63 $13.35 492
2022-03-23 $13.96 $13.96 $13.96 $13.96 $13.67 0
2022-03-22 $13.90 $13.90 $13.90 $13.90 $13.61 696
2022-03-21 $13.90 $13.90 $13.90 $13.90 $13.61 0
2022-03-18 $13.82 $13.90 $13.82 $13.90 $13.61 696
2022-03-17 $13.40 $13.40 $13.40 $13.40 $13.12 0
2022-03-16 $13.40 $13.40 $13.40 $13.40 $13.12 314
2022-03-15 $12.73 $12.73 $12.73 $12.73 $12.47 0
2022-03-14 $13.18 $13.18 $12.73 $12.73 $12.47 8,730
2022-03-11 $13.29 $13.29 $13.29 $13.29 $13.02 16,376
2022-03-10 $13.29 $13.29 $13.29 $13.29 $13.02 0
2022-03-09 $13.29 $13.29 $13.29 $13.29 $13.02 143
2022-03-08 $13.07 $13.07 $13.07 $13.07 $12.80 300
2022-03-07 $13.07 $13.07 $13.07 $13.07 $12.80 0
2022-03-04 $13.07 $13.07 $13.07 $13.07 $12.80 4,410
2022-03-03 $13.07 $13.07 $13.07 $13.07 $12.80 324
2022-03-02 $14.55 $14.55 $14.55 $14.55 $14.25 0
2022-03-01 $14.55 $14.55 $14.55 $14.55 $14.25 0
2022-02-28 $14.55 $14.55 $14.55 $14.55 $14.25 142
2022-02-25 $14.67 $14.67 $14.67 $14.67 $14.36 500
2022-02-24 $13.72 $13.96 $13.72 $13.73 $13.44 1,590
2022-02-23 $15.57 $15.57 $15.57 $15.57 $15.25 1
2022-02-22 $15.57 $15.57 $15.57 $15.57 $15.25 340
2022-02-18 $16.61 $16.61 $16.61 $16.61 $16.27 47
2022-02-17 $16.61 $16.61 $16.61 $16.61 $16.27 0
2022-02-16 $16.61 $16.61 $16.61 $16.61 $16.27 0
2022-02-15 $16.56 $16.61 $16.56 $16.61 $16.27 659
2022-02-14 $15.88 $15.88 $15.88 $15.88 $15.55 672
2022-02-11 $15.73 $15.73 $15.73 $15.73 $15.41 0
2022-02-10 $15.73 $15.73 $15.73 $15.73 $15.41 0
2022-02-09 $15.73 $15.73 $15.73 $15.73 $15.41 0
2022-02-08 $15.73 $15.73 $15.73 $15.73 $15.41 576
2022-02-07 $15.60 $15.60 $15.60 $15.60 $15.28 1,932
2022-02-04 $16.10 $16.10 $16.10 $16.10 $15.77 27
2022-02-03 $16.10 $16.10 $16.10 $16.10 $15.77 0
2022-02-02 $15.92 $16.10 $15.92 $16.10 $15.77 2,220
2022-02-01 $15.63 $15.63 $15.63 $15.63 $15.31 90
2022-01-31 $15.63 $15.63 $15.63 $15.63 $15.31 249
2022-01-28 $15.45 $15.45 $15.45 $15.45 $15.13 0
2022-01-27 $15.45 $15.45 $15.45 $15.45 $15.13 0
2022-01-26 $15.57 $15.57 $15.45 $15.45 $15.13 529
2022-01-25 $15.29 $15.29 $15.23 $15.23 $14.92 608
2022-01-24 $16.29 $16.29 $16.29 $16.29 $15.95 0
2022-01-21 $16.29 $16.29 $16.29 $16.29 $15.95 0
2022-01-20 $16.29 $16.29 $16.29 $16.29 $15.95 0
2022-01-19 $16.29 $16.29 $16.29 $16.29 $15.95 88,500
2022-01-18 $16.29 $16.29 $16.29 $16.29 $15.95 88,500
2022-01-14 $16.31 $16.31 $16.31 $16.31 $15.97 63
2022-01-13 $16.17 $16.31 $16.17 $16.31 $15.97 375
2022-01-12 $16.29 $16.29 $16.29 $16.29 $15.96 185
2022-01-11 $15.65 $15.65 $15.65 $15.65 $15.33 0
2022-01-10 $15.65 $15.65 $15.65 $15.65 $15.33 0
2022-01-07 $15.65 $15.65 $15.65 $15.65 $15.33 0
2022-01-06 $15.70 $15.70 $15.65 $15.65 $15.33 5,596
2022-01-05 $15.30 $15.30 $15.30 $15.30 $14.99 0
2022-01-04 $15.32 $15.32 $15.25 $15.30 $14.99 28,806
2022-01-03 $14.56 $14.56 $14.56 $14.56 $14.26 0
2021-12-31 $14.56 $14.56 $14.56 $14.56 $14.26 0
2021-12-30 $14.56 $14.56 $14.56 $14.56 $14.26 0
2021-12-29 $14.56 $14.56 $14.56 $14.56 $14.26 0
2021-12-28 $14.56 $14.56 $14.56 $14.56 $14.26 0
2021-12-27 $14.56 $14.56 $14.56 $14.56 $14.26 0
2021-12-23 $14.56 $14.56 $14.56 $14.56 $14.26 0
2021-12-22 $14.56 $14.56 $14.56 $14.56 $14.26 0
2021-12-21 $14.56 $14.56 $14.56 $14.56 $14.26 350
2021-12-20 $14.10 $14.10 $14.10 $14.10 $13.81 177
2021-12-17 $14.25 $14.25 $14.25 $14.25 $13.96 0
2021-12-16 $14.25 $14.25 $14.25 $14.25 $13.96 1,707
2021-12-15 $13.97 $13.97 $13.97 $13.97 $13.68 451
2021-12-14 $14.26 $14.26 $14.26 $14.26 $13.97 2,276
2021-12-13 $14.54 $14.54 $14.54 $14.54 $14.24 202
2021-12-10 $14.37 $14.37 $14.37 $14.37 $14.07 0
2021-12-09 $14.37 $14.37 $14.37 $14.37 $14.07 0
2021-12-08 $14.37 $14.37 $14.37 $14.37 $14.07 431
2021-12-07 $14.40 $14.40 $14.40 $14.40 $14.10 0
2021-12-06 $14.40 $14.40 $14.40 $14.40 $14.10 191
2021-12-03 $13.63 $13.63 $13.63 $13.63 $13.35 0
2021-12-02 $13.63 $13.63 $13.63 $13.63 $13.35 87
2021-12-01 $13.63 $13.63 $13.63 $13.63 $13.35 0
2021-11-30 $13.63 $13.63 $13.63 $13.63 $13.35 456
2021-11-29 $14.64 $14.64 $14.64 $14.64 $14.34 0
2021-11-26 $14.64 $14.64 $14.64 $14.64 $14.34 0
2021-11-24 $14.64 $14.64 $14.64 $14.64 $14.34 0
2021-11-23 $14.64 $14.64 $14.64 $14.64 $14.34 0
2021-11-22 $14.61 $14.89 $14.61 $14.64 $14.34 10,562
2021-11-19 $14.59 $14.59 $14.59 $14.59 $14.29 0
2021-11-18 $14.59 $14.59 $14.59 $14.59 $14.29 0
2021-11-17 $14.59 $14.59 $14.59 $14.59 $14.29 0
2021-11-16 $14.59 $14.59 $14.59 $14.59 $14.29 108
2021-11-15 $14.90 $14.90 $14.90 $14.90 $14.59 0
2021-11-12 $14.82 $14.82 $14.82 $14.82 $14.52 6,951
2021-11-11 $14.82 $14.82 $14.82 $14.82 $14.52 0
2021-11-10 $14.82 $14.82 $14.82 $14.82 $14.52 0
2021-11-09 $14.80 $14.82 $14.80 $14.82 $14.52 6,951
2021-11-08 $14.40 $14.40 $14.40 $14.40 $14.10 1,167
2021-11-05 $14.41 $14.45 $14.41 $14.45 $14.15 8,512
2021-11-04 $14.30 $14.30 $14.30 $14.30 $14.00 984
2021-11-03 $14.58 $14.58 $14.58 $14.58 $14.28 0
2021-11-02 $14.58 $14.58 $14.58 $14.58 $14.28 0
2021-11-01 $14.24 $14.58 $14.24 $14.41 $14.11 150
2021-10-29 $14.41 $14.41 $14.41 $14.41 $14.11 0
2021-10-28 $14.41 $14.41 $14.41 $14.41 $14.11 150
2021-10-27 $13.09 $13.09 $13.09 $13.09 $12.82 145
2021-10-26 $13.15 $13.15 $13.15 $13.15 $12.88 0
2021-10-25 $13.15 $13.15 $13.15 $13.15 $12.88 0
2021-10-22 $13.15 $13.15 $13.15 $13.15 $12.88 0
2021-10-21 $13.15 $13.15 $13.15 $13.15 $12.88 728
2021-10-20 $13.74 $13.74 $13.74 $13.74 $13.45 64
2021-10-19 $13.68 $13.74 $13.68 $13.74 $13.45 2,607
2021-10-18 $13.31 $13.31 $13.31 $13.31 $13.04 461
2021-10-15 $13.23 $13.23 $13.23 $13.23 $12.96 55
2021-10-14 $13.23 $13.23 $13.23 $13.23 $12.96 0
2021-10-13 $13.23 $13.23 $13.23 $13.23 $12.80 155
2021-10-12 $13.51 $13.51 $13.51 $13.51 $13.06 0
2021-10-11 $13.51 $13.51 $13.51 $13.51 $13.06 0
2021-10-08 $13.51 $13.51 $13.51 $13.51 $13.06 0
2021-10-07 $13.51 $13.51 $13.51 $13.51 $13.06 658
2021-10-06 $13.25 $13.25 $13.25 $13.25 $12.81 0
2021-10-05 $13.25 $13.25 $13.25 $13.25 $12.81 0
2021-10-04 $13.25 $13.25 $13.25 $13.25 $12.81 0
2021-10-01 $13.25 $13.25 $13.25 $13.25 $12.81 0
2021-09-30 $13.25 $13.25 $13.25 $13.25 $12.81 0
2021-09-29 $13.25 $13.25 $13.25 $13.25 $12.81 574
2021-09-28 $13.04 $13.04 $13.04 $13.04 $12.60 0
2021-09-27 $13.04 $13.04 $13.04 $13.04 $12.60 0
2021-09-24 $13.04 $13.04 $13.04 $13.04 $12.60 0
2021-09-23 $13.04 $13.04 $13.04 $13.04 $12.60 0
2021-09-22 $13.04 $13.04 $13.04 $13.04 $12.60 44
2021-09-21 $13.04 $13.04 $13.04 $13.04 $12.60 0
2021-09-20 $13.04 $13.04 $13.04 $13.04 $12.60 156
2021-09-17 $13.26 $13.26 $13.26 $13.26 $12.82 430
2021-09-16 $13.39 $13.39 $13.39 $13.39 $12.95 0
2021-09-15 $13.39 $13.39 $13.39 $13.39 $12.95 0
2021-09-14 $13.39 $13.39 $13.39 $13.39 $12.95 0
2021-09-13 $13.39 $13.39 $13.39 $13.39 $12.95 0
2021-09-10 $13.39 $13.39 $13.39 $13.39 $12.95 0
2021-09-09 $13.39 $13.39 $13.39 $13.39 $12.95 0
2021-09-08 $13.39 $13.39 $13.39 $13.39 $12.95 0
2021-09-07 $13.39 $13.39 $13.39 $13.39 $12.95 0
2021-09-03 $13.39 $13.39 $13.39 $13.39 $12.95 0
2021-09-02 $13.39 $13.39 $13.39 $13.39 $12.95 0
2021-09-01 $13.39 $13.39 $13.39 $13.39 $12.95 0
2021-08-31 $13.39 $13.39 $13.39 $13.39 $12.95 0
2021-08-30 $13.39 $13.39 $13.39 $13.39 $12.95 0
2021-08-27 $13.39 $13.39 $13.39 $13.39 $12.95 0
2021-08-26 $13.39 $13.39 $13.39 $13.39 $12.95 0
2021-08-25 $13.39 $13.39 $13.39 $13.39 $12.95 473
2021-08-24 $13.57 $13.58 $13.27 $13.27 $12.83 9,590
2021-08-23 $13.38 $13.38 $13.38 $13.38 $12.94 6,992
2021-08-20 $13.48 $13.48 $13.48 $13.48 $13.03 0
2021-08-19 $13.48 $13.48 $13.48 $13.48 $13.03 0
2021-08-18 $13.48 $13.48 $13.48 $13.48 $13.03 0
2021-08-17 $13.48 $13.48 $13.48 $13.48 $13.03 0
2021-08-16 $13.48 $13.48 $13.48 $13.48 $13.03 0
2021-08-13 $13.48 $13.48 $13.48 $13.48 $13.03 0
2021-08-12 $13.48 $13.48 $13.48 $13.48 $13.03 0
2021-08-11 $13.48 $13.48 $13.48 $13.48 $13.03 0
2021-08-10 $13.48 $13.48 $13.48 $13.48 $13.03 109
2021-08-09 $13.48 $13.48 $13.48 $13.48 $13.04 0
2021-08-06 $13.48 $13.48 $13.48 $13.48 $13.04 2,364
2021-08-05 $12.90 $12.90 $12.90 $12.90 $12.47 0
2021-08-04 $12.90 $12.90 $12.90 $12.90 $12.47 420
2021-08-03 $13.12 $13.12 $13.12 $13.12 $12.69 0
2021-08-02 $13.12 $13.12 $13.12 $13.12 $12.69 264
2021-07-30 $13.08 $13.08 $13.08 $13.08 $12.64 340
2021-07-29 $13.05 $13.31 $12.99 $12.99 $12.56 2,592
2021-07-28 $13.34 $13.34 $13.34 $13.34 $12.90 0
2021-07-27 $13.34 $13.34 $13.34 $13.34 $12.90 0
2021-07-26 $13.34 $13.34 $13.34 $13.34 $12.90 265
2021-07-23 $12.91 $12.91 $12.91 $12.91 $12.48 0
2021-07-22 $12.91 $12.91 $12.91 $12.91 $12.48 0
2021-07-21 $12.91 $12.91 $12.91 $12.91 $12.48 1,669
2021-07-20 $12.28 $12.28 $12.28 $12.28 $11.87 0
2021-07-19 $12.28 $12.28 $12.28 $12.28 $11.87 106
2021-07-16 $13.08 $13.08 $13.08 $13.08 $12.65 6,780
2021-07-15 $13.16 $13.16 $13.16 $13.16 $12.73 808
2021-07-14 $12.92 $12.92 $12.92 $12.92 $12.49 0
2021-07-13 $12.92 $12.92 $12.92 $12.92 $12.49 8
2021-07-12 $12.92 $12.92 $12.92 $12.92 $12.49 0
2021-07-09 $12.92 $12.92 $12.92 $12.92 $12.49 3
2021-07-08 $13.20 $13.20 $12.92 $12.92 $12.49 1,087
2021-07-07 $13.55 $13.55 $13.55 $13.55 $13.10 100
2021-07-06 $13.84 $13.84 $13.84 $13.84 $13.38 1,056
2021-07-02 $13.71 $13.83 $13.63 $13.83 $13.37 5,809
2021-07-01 $13.56 $13.56 $13.56 $13.56 $13.11 340
2021-06-30 $13.27 $13.27 $13.27 $13.27 $12.83 268
2021-06-29 $13.96 $13.96 $13.96 $13.96 $13.50 0
2021-06-28 $13.96 $13.96 $13.96 $13.96 $13.50 0
2021-06-25 $13.96 $13.96 $13.96 $13.96 $13.50 2,844
2021-06-24 $13.25 $13.25 $13.25 $13.25 $12.81 0
2021-06-23 $13.25 $13.25 $13.25 $13.25 $12.81 0
2021-06-22 $13.25 $13.25 $13.25 $13.25 $12.81 0
2021-06-21 $13.25 $13.25 $13.25 $13.25 $12.81 0
2021-06-18 $13.25 $13.25 $13.25 $13.25 $12.81 334
2021-06-17 $14.07 $14.07 $14.07 $14.07 $13.60 0
2021-06-16 $14.07 $14.07 $14.07 $14.07 $13.60 0
2021-06-15 $14.07 $14.07 $14.07 $14.07 $13.60 467
2021-06-14 $14.49 $14.49 $14.49 $14.49 $14.01 0
2021-06-11 $14.49 $14.49 $14.49 $14.49 $14.01 0
2021-06-10 $14.49 $14.49 $14.49 $14.49 $14.01 14
2021-06-09 $14.49 $14.49 $14.49 $14.49 $13.82 0
2021-06-08 $14.49 $14.49 $14.15 $14.49 $13.82 2,152
2021-06-07 $13.95 $13.95 $13.95 $13.95 $13.30 614
2021-06-04 $13.89 $13.89 $13.89 $13.89 $13.25 0
2021-06-03 $13.89 $13.89 $13.89 $13.89 $13.25 0
2021-06-02 $13.89 $13.89 $13.89 $13.89 $13.25 1
2021-06-01 $13.89 $13.89 $13.89 $13.89 $13.25 5
2021-05-28 $13.89 $13.89 $13.89 $13.89 $13.25 0
2021-05-27 $13.89 $13.89 $13.89 $13.89 $13.25 153
2021-05-26 $13.58 $13.58 $13.58 $13.58 $12.95 29
2021-05-25 $13.58 $13.58 $13.58 $13.58 $12.95 20
2021-05-24 $13.58 $13.58 $13.58 $13.58 $12.95 0
2021-05-21 $13.58 $13.58 $13.58 $13.58 $12.95 0
2021-05-20 $13.58 $13.58 $13.58 $13.58 $12.95 0
2021-05-19 $13.58 $13.58 $13.58 $13.58 $12.95 250
2021-05-18 $13.35 $14.70 $13.35 $14.70 $14.02 2,191
2021-05-17 $13.87 $13.87 $13.87 $13.87 $13.23 863
2021-05-14 $13.36 $13.36 $13.36 $13.36 $12.74 0
2021-05-13 $13.36 $13.36 $13.36 $13.36 $12.74 0
2021-05-12 $13.36 $13.36 $13.36 $13.36 $12.74 0
2021-05-11 $13.36 $13.36 $13.36 $13.36 $12.74 1,035
2021-05-10 $13.95 $13.95 $13.95 $13.95 $13.31 100
2021-05-07 $13.72 $13.72 $13.72 $13.72 $13.09 100
2021-05-06 $13.89 $13.89 $13.89 $13.89 $13.25 0
2021-05-05 $13.89 $13.89 $13.89 $13.89 $13.25 0
2021-05-04 $13.89 $13.89 $13.89 $13.89 $13.25 214
2021-05-03 $13.40 $13.40 $13.40 $13.40 $12.78 319
2021-04-30 $13.41 $13.41 $13.41 $13.41 $12.79 34
2021-04-29 $13.41 $13.41 $13.41 $13.41 $12.79 0
2021-04-28 $13.41 $13.41 $13.41 $13.41 $12.79 0
2021-04-27 $13.41 $13.41 $13.41 $13.41 $12.79 0
2021-04-26 $13.41 $13.41 $13.41 $13.41 $12.79 90
2021-04-23 $13.41 $13.41 $13.41 $13.41 $12.79 0
2021-04-22 $13.41 $13.41 $13.41 $13.41 $12.79 37
2021-04-21 $13.41 $13.41 $13.41 $13.41 $12.79 204
2021-04-20 $13.46 $13.46 $13.46 $13.46 $12.83 0
2021-04-19 $13.50 $13.50 $13.46 $13.46 $12.83 2,282
2021-04-16 $13.19 $13.19 $13.19 $13.19 $12.58 0
2021-04-15 $13.19 $13.19 $13.19 $13.19 $12.58 0
2021-04-14 $13.10 $13.19 $13.01 $13.19 $12.58 1,394
2021-04-13 $12.90 $12.90 $12.90 $12.90 $12.31 13,416
2021-04-12 $12.97 $12.97 $12.97 $12.97 $12.37 0
2021-04-09 $12.90 $12.97 $12.90 $12.97 $12.37 7,201
2021-04-08 $12.88 $13.03 $12.88 $13.03 $12.43 2,551
2021-04-07 $12.91 $12.91 $12.91 $12.91 $12.31 1,283
2021-04-06 $12.95 $12.95 $12.95 $12.95 $12.35 0
2021-04-05 $12.95 $12.95 $12.95 $12.95 $12.35 0
2021-04-01 $12.95 $12.95 $12.95 $12.95 $12.35 176
2021-03-31 $12.78 $12.78 $12.78 $12.78 $12.19 2,320
2021-03-30 $12.77 $12.78 $12.77 $12.78 $12.19 3,689
2021-03-29 $12.58 $12.58 $12.58 $12.58 $12.00 218
2021-03-26 $12.80 $12.80 $12.80 $12.80 $12.21 0
2021-03-25 $12.80 $12.80 $12.80 $12.80 $12.21 0
2021-03-24 $12.80 $12.80 $12.80 $12.80 $12.21 0
2021-03-23 $12.80 $12.80 $12.80 $12.80 $12.21 0
2021-03-22 $12.80 $12.80 $12.80 $12.80 $12.21 228
2021-03-19 $13.00 $13.00 $13.00 $13.00 $12.40 0
2021-03-18 $13.00 $13.00 $13.00 $13.00 $12.40 300
2021-03-17 $12.54 $12.54 $12.54 $12.54 $11.96 5,105
2021-03-16 $12.73 $12.73 $12.73 $12.73 $12.14 296
2021-03-15 $12.30 $12.30 $12.30 $12.30 $11.73 0
2021-03-12 $12.30 $12.30 $12.30 $12.30 $11.73 219
2021-03-11 $12.82 $12.82 $12.58 $12.58 $12.00 12,471
2021-03-10 $12.57 $12.57 $12.57 $12.57 $11.99 2,156
2021-03-09 $12.63 $12.63 $12.63 $12.63 $12.05 163
2021-03-08 $12.07 $12.07 $12.07 $12.07 $11.51 0
2021-03-05 $12.07 $12.07 $12.07 $12.07 $11.51 0
2021-03-04 $12.07 $12.07 $12.07 $12.07 $11.51 0
2021-03-03 $12.07 $12.07 $12.07 $12.07 $11.51 0
2021-03-02 $12.07 $12.07 $12.07 $12.07 $11.51 0
2021-03-01 $12.07 $12.07 $12.07 $12.07 $11.51 1,052
2021-02-26 $11.80 $11.80 $11.80 $11.80 $11.26 0
2021-02-25 $11.99 $11.99 $11.99 $11.99 $11.44 216
2021-02-24 $11.99 $11.99 $11.99 $11.99 $11.44 0
2021-02-23 $11.99 $11.99 $11.99 $11.99 $11.44 216
2021-02-22 $11.75 $11.75 $11.75 $11.75 $11.21 500
2021-02-19 $11.56 $11.56 $11.56 $11.56 $11.03 150
2021-02-18 $11.52 $11.52 $11.52 $11.52 $10.99 315
2021-02-17 $11.52 $11.52 $11.52 $11.52 $10.99 315
2021-02-16 $11.53 $11.53 $11.25 $11.25 $10.73 3,239
2021-02-12 $11.11 $11.11 $11.11 $11.11 $10.60 0
2021-02-11 $11.11 $11.11 $11.11 $11.11 $10.60 453
2021-02-10 $11.24 $11.24 $11.24 $11.24 $10.72 454
2021-02-09 $11.20 $11.20 $11.20 $11.20 $10.69 2,223
2021-02-08 $11.20 $11.20 $11.20 $11.20 $10.69 0
2021-02-05 $11.20 $11.20 $11.20 $11.20 $10.69 2,223
2021-02-04 $11.00 $11.00 $11.00 $11.00 $10.49 429
2021-02-03 $10.71 $10.71 $10.71 $10.71 $10.22 124
2021-02-02 $10.88 $10.88 $10.71 $10.71 $10.22 885
2021-02-01 $10.53 $10.53 $10.53 $10.53 $10.04 0
2021-01-29 $10.53 $10.53 $10.53 $10.53 $10.04 250
2021-01-28 $10.64 $10.64 $10.64 $10.64 $10.15 0
2021-01-27 $10.64 $10.64 $10.64 $10.64 $10.15 427
2021-01-26 $10.69 $10.69 $10.69 $10.69 $10.20 1,070
2021-01-25 $10.54 $10.58 $10.54 $10.58 $10.09 782
2021-01-22 $10.90 $10.90 $10.90 $10.90 $10.40 0
2021-01-21 $10.90 $10.90 $10.90 $10.90 $10.40 0
2021-01-20 $10.90 $10.90 $10.90 $10.90 $10.40 100
2021-01-19 $10.90 $10.90 $10.90 $10.90 $10.40 546
2021-01-15 $11.09 $11.16 $11.00 $11.00 $10.49 18,402
2021-01-14 $11.18 $11.18 $11.18 $11.18 $10.66 250
2021-01-13 $10.93 $10.93 $10.93 $10.93 $10.43 288
2021-01-12 $10.81 $10.81 $10.81 $10.81 $10.31 0
2021-01-11 $10.81 $10.81 $10.81 $10.81 $10.31 606
2021-01-08 $11.19 $11.19 $11.19 $11.19 $10.68 0
2021-01-07 $11.19 $11.19 $11.19 $11.19 $10.68 0
2021-01-06 $11.19 $11.19 $11.19 $11.19 $10.68 1,153
2021-01-05 $10.41 $10.41 $10.40 $10.40 $9.92 770
2021-01-04 $10.80 $10.97 $10.80 $10.97 $10.46 2,663
2020-12-31 $10.88 $10.88 $10.88 $10.88 $10.38 100
2020-12-30 $10.91 $10.91 $10.91 $10.91 $10.41 100
2020-12-29 $10.94 $10.94 $10.94 $10.94 $10.44 3,803
2020-12-28 $10.70 $10.88 $10.70 $10.88 $10.38 4,596
2020-12-24 $10.60 $10.60 $10.60 $10.60 $10.11 150
2020-12-23 $10.39 $10.39 $10.39 $10.39 $9.91 0
2020-12-22 $10.39 $10.39 $10.39 $10.39 $9.91 0
2020-12-21 $10.39 $10.39 $10.39 $10.39 $9.91 0
2020-12-18 $10.39 $10.39 $10.39 $10.39 $9.91 0
2020-12-17 $10.39 $10.39 $10.39 $10.39 $9.91 0
2020-12-16 $10.39 $10.39 $10.39 $10.39 $9.91 0
2020-12-15 $10.39 $10.39 $10.39 $10.39 $9.91 23,586
2020-12-14 $10.07 $10.07 $10.07 $10.07 $9.61 5
2020-12-11 $10.07 $10.07 $10.07 $10.07 $9.61 0
2020-12-10 $10.25 $10.30 $10.07 $10.07 $9.61 1,481
2020-12-09 $10.30 $10.30 $10.30 $10.30 $9.83 439
2020-12-08 $10.17 $10.17 $10.17 $10.17 $9.70 5,681
2020-12-07 $10.08 $10.33 $10.08 $10.33 $9.85 40,454
2020-12-04 $10.42 $10.42 $10.36 $10.41 $9.93 3,336
2020-12-03 $9.90 $9.90 $9.90 $9.90 $9.44 0
2020-12-02 $9.90 $9.90 $9.90 $9.90 $9.44 0
2020-12-01 $9.90 $9.90 $9.90 $9.90 $9.44 1,582
2020-11-30 $9.70 $9.70 $9.70 $9.70 $9.25 989
2020-11-27 $10.13 $10.13 $10.13 $10.13 $9.66 0
2020-11-25 $10.13 $10.13 $10.13 $10.13 $9.66 235
2020-11-24 $10.07 $10.07 $10.07 $10.07 $9.60 241
2020-11-23 $9.80 $9.80 $9.80 $9.80 $9.35 349
2020-11-20 $9.81 $9.81 $9.81 $9.81 $9.36 0
2020-11-19 $9.81 $9.81 $9.81 $9.81 $9.36 0
2020-11-18 $9.81 $9.81 $9.81 $9.81 $9.36 2
2020-11-17 $9.96 $9.96 $9.81 $9.81 $9.36 1,405
2020-11-16 $9.81 $9.85 $9.81 $9.85 $9.40 7,117
2020-11-13 $9.53 $9.53 $9.50 $9.50 $9.06 2,706
2020-11-12 $9.46 $9.46 $9.46 $9.46 $9.02 1,352
2020-11-11 $9.68 $9.68 $9.68 $9.68 $9.23 616
2020-11-10 $9.74 $9.90 $9.74 $9.90 $9.44 4,940
2020-11-09 $8.43 $8.43 $8.43 $8.43 $8.04 0
2020-11-06 $8.43 $8.43 $8.43 $8.43 $8.04 0
2020-11-05 $8.15 $8.43 $8.15 $8.43 $8.04 6,016
2020-11-04 $7.80 $7.80 $7.80 $7.80 $7.44 0
2020-11-03 $7.80 $7.80 $7.80 $7.80 $7.44 0
2020-11-02 $7.80 $7.80 $7.80 $7.80 $7.44 0
2020-10-30 $7.80 $7.80 $7.80 $7.80 $7.44 0
2020-10-29 $7.80 $7.80 $7.80 $7.80 $7.44 1,750
2020-10-28 $8.52 $8.52 $8.52 $8.52 $8.13 5
2020-10-27 $8.52 $8.52 $8.52 $8.52 $8.13 0
2020-10-26 $8.52 $8.52 $8.52 $8.52 $8.13 0
2020-10-23 $8.52 $8.52 $8.52 $8.52 $8.13 1,132
2020-10-22 $8.60 $8.60 $8.60 $8.60 $8.21 0
2020-10-21 $8.60 $8.60 $8.60 $8.60 $8.21 13,202
2020-10-20 $8.56 $8.56 $8.56 $8.56 $8.17 0
2020-10-19 $8.56 $8.56 $8.56 $8.56 $8.17 1,363
2020-10-16 $8.88 $8.88 $8.88 $8.88 $8.47 0
2020-10-15 $8.88 $8.88 $8.88 $8.88 $8.47 0
2020-10-14 $8.88 $8.88 $8.88 $8.88 $8.47 0
2020-10-13 $8.88 $8.88 $8.88 $8.88 $8.47 0
2020-10-12 $8.88 $8.88 $8.88 $8.88 $8.47 5,986
2020-10-09 $8.31 $8.31 $8.31 $8.31 $7.93 0
2020-10-08 $8.31 $8.31 $8.31 $8.31 $7.93 38
2020-10-07 $8.35 $8.35 $8.31 $8.31 $7.81 3,030
2020-10-06 $8.21 $8.21 $8.21 $8.21 $7.71 0
2020-10-05 $8.21 $8.21 $8.21 $8.21 $7.71 600
2020-10-02 $7.88 $7.88 $7.88 $7.88 $7.40 10
2020-10-01 $7.88 $7.88 $7.88 $7.88 $7.40 345,292
2020-09-30 $7.49 $7.49 $7.49 $7.49 $7.03 0
2020-09-29 $7.49 $7.49 $7.49 $7.49 $7.03 0
2020-09-28 $7.49 $7.49 $7.49 $7.49 $7.03 0
2020-09-25 $7.49 $7.49 $7.49 $7.49 $7.03 1,050
2020-09-24 $7.22 $7.23 $7.21 $7.23 $6.79 8,946
2020-09-23 $7.29 $7.29 $7.29 $7.29 $6.85 0
2020-09-22 $7.29 $7.29 $7.29 $7.29 $6.85 6,852
2020-09-21 $7.15 $7.15 $7.15 $7.15 $6.71 100
2020-09-18 $7.56 $7.56 $7.56 $7.56 $7.10 3,600
2020-09-17 $8.24 $8.24 $8.24 $8.24 $7.74 0
2020-09-16 $8.40 $8.40 $8.20 $8.24 $7.74 2,746
2020-09-15 $8.00 $8.00 $8.00 $8.00 $7.52 40
2020-09-14 $8.00 $8.00 $8.00 $8.00 $7.52 1,000
2020-09-11 $8.00 $8.00 $8.00 $8.00 $7.52 19,800
2020-09-10 $8.00 $8.00 $8.00 $8.00 $7.51 765
2020-09-09 $8.03 $8.03 $8.03 $8.03 $7.55 371
2020-09-08 $8.24 $8.24 $7.98 $7.98 $7.50 732
2020-09-04 $8.09 $8.25 $8.09 $8.25 $7.75 2,163
2020-09-03 $8.80 $8.80 $8.80 $8.80 $8.27 5
2020-09-02 $8.80 $8.80 $8.80 $8.80 $8.27 5
2020-09-01 $8.80 $8.80 $8.80 $8.80 $8.27 0
2020-08-31 $8.80 $8.80 $8.80 $8.80 $8.27 0
2020-08-28 $8.80 $8.80 $8.80 $8.80 $8.27 94
2020-08-27 $8.80 $8.80 $8.80 $8.80 $8.27 1,368
2020-08-26 $8.01 $8.01 $8.01 $8.01 $7.52 0
2020-08-25 $8.01 $8.01 $8.01 $8.01 $7.52 389
2020-08-24 $7.64 $7.64 $7.64 $7.64 $7.18 0
2020-08-21 $7.64 $7.64 $7.64 $7.64 $7.18 320
2020-08-20 $7.90 $7.90 $7.90 $7.90 $7.42 4,204
2020-08-19 $7.85 $7.85 $7.85 $7.85 $7.37 28,164
2020-08-18 $7.95 $7.95 $7.95 $7.95 $7.47 44
2020-08-17 $8.38 $8.38 $8.38 $8.38 $7.87 2,394
2020-08-14 $8.38 $8.38 $8.38 $8.38 $7.87 0
2020-08-13 $8.38 $8.38 $8.38 $8.38 $7.87 0
2020-08-12 $8.38 $8.38 $8.38 $8.38 $7.87 0
2020-08-11 $8.38 $8.38 $8.38 $8.38 $7.87 2,394
2020-08-10 $8.12 $8.12 $8.03 $8.03 $7.54 4,397
2020-08-07 $7.89 $7.89 $7.89 $7.89 $7.41 0
2020-08-06 $7.89 $7.89 $7.89 $7.89 $7.41 0
2020-08-05 $8.00 $8.00 $7.89 $7.89 $7.41 15,269
2020-08-04 $8.14 $8.14 $7.80 $7.93 $7.45 3,500
2020-08-03 $7.69 $7.69 $7.69 $7.69 $7.22 1,000
2020-07-31 $7.69 $7.69 $7.69 $7.69 $7.22 0
2020-07-30 $7.69 $7.69 $7.69 $7.69 $7.22 1
2020-07-29 $7.70 $7.70 $7.69 $7.69 $7.22 3,662
2020-07-28 $7.67 $7.67 $7.67 $7.67 $7.20 0
2020-07-27 $7.67 $7.67 $7.67 $7.67 $7.20 130
2020-07-24 $7.78 $7.78 $7.78 $7.78 $7.31 10
2020-07-23 $7.78 $7.78 $7.78 $7.78 $7.31 204
2020-07-22 $7.71 $7.71 $7.63 $7.63 $7.16 5,674
2020-07-21 $7.62 $7.82 $7.62 $7.82 $7.35 1,208
2020-07-20 $7.75 $7.75 $7.38 $7.38 $6.93 4,990
2020-07-17 $7.65 $7.65 $7.65 $7.65 $7.19 500
2020-07-16 $7.65 $8.12 $7.65 $8.12 $7.63 11,138
2020-07-15 $7.69 $7.73 $7.69 $7.69 $7.22 12,816
2020-07-14 $7.52 $7.56 $7.52 $7.56 $7.10 3,956
2020-07-13 $7.45 $7.45 $7.39 $7.39 $6.94 2,000
2020-07-10 $7.38 $7.38 $7.38 $7.38 $6.93 32,025
2020-07-09 $7.11 $7.11 $7.11 $7.11 $6.68 233
2020-07-08 $7.66 $7.66 $7.66 $7.66 $7.20 0
2020-07-07 $7.66 $7.66 $7.66 $7.66 $7.20 273
2020-07-06 $7.73 $7.73 $7.73 $7.73 $7.26 2,000
2020-07-02 $7.88 $7.88 $7.67 $7.67 $7.20 2,854
2020-07-01 $7.51 $7.55 $7.51 $7.55 $7.09 449
2020-06-30 $7.89 $7.89 $7.89 $7.89 $7.41 0
2020-06-29 $7.52 $7.89 $7.52 $7.89 $7.41 1,153
2020-06-26 $7.49 $7.49 $7.49 $7.49 $7.04 4,298
2020-06-25 $7.48 $7.48 $7.48 $7.48 $7.03 1,128
2020-06-24 $8.09 $8.09 $8.09 $8.09 $7.59 0
2020-06-23 $8.09 $8.09 $8.09 $8.09 $7.59 0
2020-06-22 $8.09 $8.09 $8.09 $8.09 $7.59 0
2020-06-19 $8.17 $8.17 $8.09 $8.09 $7.59 3,500
2020-06-18 $7.61 $7.61 $7.61 $7.61 $7.14 0
2020-06-17 $7.61 $7.61 $7.61 $7.61 $7.14 0
2020-06-16 $7.61 $7.61 $7.61 $7.61 $7.14 130
2020-06-15 $7.61 $7.61 $7.61 $7.61 $7.14 344
2020-06-12 $7.92 $7.92 $7.92 $7.92 $7.44 0
2020-06-11 $7.84 $7.92 $7.84 $7.92 $7.44 1,009
2020-06-10 $8.45 $8.45 $8.45 $8.45 $7.94 221
2020-06-09 $8.90 $8.90 $8.90 $8.90 $8.36 0
2020-06-08 $8.90 $8.90 $8.90 $8.90 $8.36 0
2020-06-05 $8.90 $8.90 $8.90 $8.90 $8.36 572
2020-06-04 $8.32 $8.32 $8.32 $8.32 $7.82 1,140
2020-06-03 $8.32 $8.32 $8.32 $8.32 $7.82 168
2020-06-02 $7.75 $7.75 $7.75 $7.75 $7.28 0
2020-06-01 $7.97 $7.97 $7.75 $7.75 $7.28 32,332
2020-05-29 $7.35 $7.35 $7.35 $7.35 $6.90 3,782
2020-05-28 $7.75 $7.75 $7.53 $7.53 $7.07 14,720
2020-05-27 $7.83 $7.83 $7.77 $7.77 $7.30 2,314
2020-05-26 $7.35 $7.35 $7.35 $7.35 $6.90 301
2020-05-22 $7.25 $7.27 $7.25 $7.27 $6.82 10,062
2020-05-21 $7.01 $7.01 $7.01 $7.01 $6.58 656
2020-05-20 $7.13 $7.13 $7.13 $7.13 $6.70 0
2020-05-19 $6.89 $7.13 $6.89 $7.13 $6.70 2,021
2020-05-18 $6.97 $6.97 $6.97 $6.97 $6.55 728
2020-05-15 $6.55 $6.55 $6.55 $6.55 $6.15 958
2020-05-14 $6.74 $6.74 $6.74 $6.74 $6.33 1,297
2020-05-13 $6.57 $6.72 $6.57 $6.62 $6.22 2,175
2020-05-12 $7.87 $7.87 $7.87 $7.87 $7.39 0
2020-05-11 $7.87 $7.87 $7.87 $7.87 $7.39 0
2020-05-08 $7.25 $7.87 $7.25 $7.87 $7.39 6,109
2020-05-07 $7.09 $7.09 $7.09 $7.09 $6.66 1,636
2020-05-06 $7.09 $7.09 $7.09 $7.09 $6.66 1,081
2020-05-05 $7.76 $7.76 $7.76 $7.76 $7.29 100
2020-05-04 $7.72 $7.72 $7.72 $7.72 $7.25 55
2020-05-01 $7.72 $7.72 $7.72 $7.72 $7.25 0
2020-04-30 $7.72 $7.72 $7.72 $7.72 $7.25 117
2020-04-29 $7.72 $7.72 $7.72 $7.72 $7.25 1,625
2020-04-28 $6.55 $6.55 $6.55 $6.55 $6.15 0
2020-04-27 $6.55 $6.55 $6.55 $6.55 $6.15 0
2020-04-24 $6.55 $6.55 $6.55 $6.55 $6.15 224
2020-04-23 $6.62 $6.62 $6.62 $6.62 $6.22 1,228
2020-04-22 $6.37 $6.37 $6.37 $6.37 $5.98 8
2020-04-21 $6.47 $6.47 $6.37 $6.37 $5.98 13,565
2020-04-20 $6.87 $6.87 $6.87 $6.87 $6.45 901
2020-04-17 $6.37 $6.37 $6.37 $6.37 $5.98 0
2020-04-16 $6.58 $6.59 $6.37 $6.37 $5.98 12,653
2020-04-15 $6.67 $6.69 $6.30 $6.30 $5.92 11,649
2020-04-14 $6.93 $6.93 $6.93 $6.93 $6.51 0
2020-04-13 $6.93 $6.93 $6.93 $6.93 $6.51 0
2020-04-09 $6.93 $6.93 $6.93 $6.93 $6.51 2,163
2020-04-08 $6.75 $6.75 $6.75 $6.75 $6.34 0
2020-04-07 $6.75 $6.75 $6.71 $6.75 $6.34 14,448
2020-04-06 $5.56 $5.56 $5.56 $5.56 $5.22 0
2020-04-03 $6.21 $6.21 $5.56 $5.56 $5.22 13,952
2020-04-02 $6.49 $6.49 $6.06 $6.06 $5.69 650
2020-04-01 $6.11 $6.11 $5.82 $5.82 $5.47 9,410
2020-03-31 $6.72 $6.72 $6.72 $6.72 $6.31 0
2020-03-30 $6.29 $6.72 $6.06 $6.72 $6.31 1,857
2020-03-27 $6.10 $6.45 $6.10 $6.45 $6.05 3,761
2020-03-26 $6.89 $6.89 $6.59 $6.59 $6.19 71,950
2020-03-25 $6.18 $6.18 $6.18 $6.18 $5.81 0
2020-03-24 $6.44 $6.44 $6.18 $6.18 $5.81 8,100
2020-03-23 $5.33 $5.62 $5.31 $5.54 $5.20 6,471
2020-03-20 $5.52 $5.65 $5.52 $5.65 $5.31 305
2020-03-19 $5.23 $5.75 $5.23 $5.75 $5.40 21,721
2020-03-18 $5.96 $6.27 $5.79 $5.79 $5.44 24,434
2020-03-17 $5.96 $5.96 $5.42 $5.42 $5.09 15,112
2020-03-16 $5.90 $6.27 $5.90 $6.16 $5.79 336,582
2020-03-13 $7.38 $7.38 $6.82 $6.82 $6.40 17,979
2020-03-12 $7.09 $7.09 $6.90 $6.90 $6.48 377
2020-03-11 $8.26 $8.26 $8.26 $8.26 $7.76 2,352
2020-03-10 $9.25 $9.25 $8.77 $8.77 $8.24 2,804
2020-03-09 $9.30 $9.30 $9.30 $9.30 $8.74 414
2020-03-06 $9.20 $9.20 $9.20 $9.20 $8.64 0
2020-03-05 $9.39 $9.41 $9.15 $9.20 $8.64 45,880
2020-03-04 $9.78 $9.78 $9.78 $9.78 $9.19 711
2020-03-03 $10.00 $10.00 $10.00 $10.00 $9.39 0
2020-03-02 $10.00 $10.00 $10.00 $10.00 $9.39 0
2020-02-28 $9.93 $10.00 $9.93 $10.00 $9.39 13,960
2020-02-27 $9.60 $9.60 $9.60 $9.60 $9.02 8,810
2020-02-26 $11.73 $11.73 $11.73 $11.73 $11.02 0
2020-02-25 $11.73 $11.73 $11.73 $11.73 $11.02 0
2020-02-24 $12.00 $12.00 $11.73 $11.73 $11.02 2,036
2020-02-21 $12.40 $12.40 $12.40 $12.40 $11.65 0
2020-02-20 $12.40 $12.40 $12.40 $12.40 $11.65 365
2020-02-19 $12.55 $12.55 $12.55 $12.55 $11.79 4,000
2020-02-18 $12.70 $12.70 $12.70 $12.70 $11.93 338
2020-02-14 $12.55 $12.55 $12.55 $12.55 $11.79 0
2020-02-13 $12.55 $12.55 $12.55 $12.55 $11.79 955
2020-02-12 $12.55 $12.55 $12.55 $12.55 $11.79 0
2020-02-11 $12.55 $12.55 $12.55 $12.55 $11.79 5,244
2020-02-10 $12.55 $12.55 $12.55 $12.55 $11.79 0
2020-02-07 $12.55 $12.55 $12.55 $12.55 $11.79 0
2020-02-06 $12.55 $12.55 $12.55 $12.55 $11.79 2,288
2020-02-05 $12.74 $12.74 $12.74 $12.74 $11.97 403
2020-02-04 $12.68 $12.68 $12.68 $12.68 $11.91 0
2020-02-03 $12.68 $12.68 $12.68 $12.68 $11.91 0
2020-01-31 $12.68 $12.68 $12.68 $12.68 $11.91 0
2020-01-30 $12.68 $12.68 $12.68 $12.68 $11.91 650,000
2020-01-29 $12.68 $12.68 $12.68 $12.68 $11.91 0
2020-01-28 $12.68 $12.68 $12.68 $12.68 $11.91 3,813
2020-01-27 $13.46 $13.46 $13.46 $13.46 $12.64 0
2020-01-24 $13.46 $13.46 $13.46 $13.46 $12.64 0
2020-01-23 $13.46 $13.46 $13.46 $13.46 $12.64 2,844
2020-01-22 $13.37 $13.37 $13.37 $13.37 $12.55 214
2020-01-21 $13.47 $13.47 $13.47 $13.47 $12.65 106
2020-01-17 $13.05 $13.05 $13.05 $13.05 $12.26 445
2020-01-16 $13.20 $13.43 $13.20 $13.43 $12.61 3,445
2020-01-15 $13.20 $13.20 $13.20 $13.20 $12.40 668
2020-01-14 $13.65 $13.65 $13.65 $13.65 $12.82 0
2020-01-13 $13.65 $13.65 $13.65 $13.65 $12.82 1,284
2020-01-10 $13.90 $14.28 $13.65 $13.65 $12.82 1,834
2020-01-09 $13.76 $13.76 $13.76 $13.76 $12.93 0
2020-01-08 $13.70 $13.76 $13.70 $13.76 $12.93 1,162
2020-01-07 $13.70 $13.70 $13.70 $13.70 $12.87 0
2020-01-06 $13.70 $13.70 $13.70 $13.70 $12.87 4,309
2020-01-03 $13.80 $13.80 $13.80 $13.80 $12.96 380
2020-01-02 $13.80 $13.80 $13.80 $13.80 $12.96 545
2019-12-31 $14.25 $14.25 $14.25 $14.25 $13.39 110
2019-12-30 $14.25 $14.25 $14.25 $14.25 $13.39 3,041
2019-12-27 $13.90 $13.90 $13.90 $13.90 $13.06 3,208
2019-12-26 $14.35 $14.35 $14.35 $14.35 $13.48 0
2019-12-24 $14.35 $14.35 $14.35 $14.35 $13.48 203
2019-12-23 $14.15 $14.15 $13.60 $13.60 $12.77 3,814
2019-12-20 $13.73 $13.80 $13.73 $13.80 $12.96 3,529
2019-12-19 $13.64 $13.64 $13.64 $13.64 $12.82 7,448
2019-12-18 $12.45 $12.45 $12.45 $12.45 $11.70 0
2019-12-17 $12.45 $12.45 $12.45 $12.45 $11.70 0
2019-12-16 $12.45 $12.45 $12.45 $12.45 $11.70 0
2019-12-13 $12.45 $12.45 $12.45 $12.45 $11.70 0
2019-12-12 $12.45 $12.45 $12.45 $12.45 $11.70 0
2019-12-11 $12.45 $12.45 $12.45 $12.45 $11.70 0
2019-12-10 $12.45 $12.45 $12.45 $12.45 $11.70 281
2019-12-09 $12.65 $13.14 $12.65 $13.14 $12.34 4,020
2019-12-06 $13.28 $13.28 $12.56 $12.56 $11.80 3,442
2019-12-05 $12.20 $12.20 $12.20 $12.20 $11.46 270
2019-12-04 $12.60 $12.60 $12.51 $12.51 $11.75 276
2019-12-03 $12.40 $12.40 $12.40 $12.40 $11.65 0
2019-12-02 $12.40 $12.40 $12.40 $12.40 $11.65 0
2019-11-29 $12.40 $12.40 $12.40 $12.40 $11.65 0
2019-11-27 $12.40 $12.40 $12.40 $12.40 $11.65 20
2019-11-26 $12.40 $12.40 $12.40 $12.40 $11.65 0
2019-11-25 $12.40 $12.40 $12.40 $12.40 $11.65 0
2019-11-22 $12.40 $12.40 $12.40 $12.40 $11.65 425
2019-11-21 $12.81 $12.81 $12.81 $12.81 $12.03 1,539
2019-11-20 $12.35 $12.35 $12.35 $12.35 $11.60 427
2019-11-19 $12.60 $12.60 $12.60 $12.60 $11.84 0
2019-11-18 $13.20 $13.20 $12.60 $12.60 $11.84 2,230
2019-11-15 $12.50 $12.50 $12.45 $12.45 $11.69 1,515
2019-11-14 $12.80 $12.80 $12.80 $12.80 $12.02 50
2019-11-13 $12.80 $12.80 $12.80 $12.80 $12.02 0
2019-11-12 $12.80 $12.80 $12.80 $12.80 $12.02 2,956
2019-11-11 $12.95 $12.95 $12.95 $12.95 $12.16 969
2019-11-08 $12.60 $12.60 $12.60 $12.60 $11.84 1,062
2019-11-07 $12.50 $12.50 $12.50 $12.50 $11.74 0
2019-11-06 $12.50 $12.50 $12.50 $12.50 $11.74 0
2019-11-05 $13.14 $13.14 $12.50 $12.50 $11.74 2,897
2019-11-04 $12.40 $12.40 $12.40 $12.40 $11.65 1,418
2019-11-01 $12.20 $12.20 $12.20 $12.20 $11.46 0
2019-10-31 $12.20 $12.20 $12.20 $12.20 $11.46 668
2019-10-30 $12.25 $12.25 $12.12 $12.12 $11.38 830
2019-10-29 $12.49 $12.49 $12.49 $12.49 $11.73 254
2019-10-28 $12.30 $12.30 $12.30 $12.30 $11.55 1,184
2019-10-25 $11.69 $11.69 $11.69 $11.69 $10.98 50
2019-10-24 $11.69 $11.69 $11.69 $11.69 $10.98 0
2019-10-23 $11.65 $11.69 $11.65 $11.69 $10.98 2,706
2019-10-22 $11.64 $11.64 $11.64 $11.64 $10.93 647
2019-10-21 $11.78 $11.78 $11.78 $11.78 $11.07 0
2019-10-18 $12.22 $12.22 $11.78 $11.78 $11.07 9,094
2019-10-17 $11.65 $11.65 $11.65 $11.65 $10.94 2,585
2019-10-16 $11.94 $11.94 $11.94 $11.94 $11.21 0
2019-10-15 $12.00 $12.00 $11.90 $11.94 $11.21 2,650
2019-10-14 $11.65 $11.65 $11.65 $11.65 $10.94 0
2019-10-11 $11.55 $11.55 $11.55 $11.55 $10.85 412
2019-10-10 $11.65 $11.65 $11.65 $11.65 $10.94 573
2019-10-09 $11.65 $11.65 $11.65 $11.65 $10.94 0
2019-10-08 $11.65 $11.65 $11.65 $11.65 $10.94 677
2019-10-07 $11.84 $11.84 $11.84 $11.84 $11.12 0
2019-10-04 $11.84 $11.84 $11.84 $11.84 $11.12 0
2019-10-03 $11.84 $11.84 $11.84 $11.84 $11.12 0
2019-10-02 $11.84 $11.84 $11.84 $11.84 $10.87 842
2019-10-01 $12.44 $12.44 $12.44 $12.44 $11.42 417
2019-09-30 $12.30 $12.30 $12.30 $12.30 $11.29 4,946
2019-09-27 $12.05 $12.05 $12.05 $12.05 $11.06 2,735
2019-09-26 $12.17 $12.17 $12.17 $12.17 $11.17 1,310
2019-09-25 $12.12 $12.12 $12.12 $12.12 $11.12 5,017
2019-09-24 $12.47 $12.47 $12.47 $12.47 $11.44 0
2019-09-23 $12.47 $12.47 $12.47 $12.47 $11.44 0
2019-09-20 $12.47 $12.47 $12.47 $12.47 $11.44 0
2019-09-19 $12.47 $12.47 $12.47 $12.47 $11.44 400
2019-09-18 $12.25 $12.25 $12.25 $12.25 $11.24 3,254
2019-09-17 $12.30 $12.30 $12.30 $12.30 $11.29 8,165
2019-09-16 $12.65 $12.65 $12.65 $12.65 $11.61 0
2019-09-13 $12.65 $12.65 $12.65 $12.65 $11.61 1,825
2019-09-12 $12.45 $12.45 $12.45 $12.45 $11.43 236
2019-09-11 $12.80 $12.80 $12.80 $12.80 $11.74 420
2019-09-10 $12.10 $12.10 $12.10 $12.10 $11.10 0
2019-09-09 $12.10 $12.10 $12.10 $12.10 $11.10 181
2019-09-06 $11.75 $11.75 $11.75 $11.75 $10.78 98
2019-09-05 $11.75 $11.75 $11.75 $11.75 $10.78 226
2019-09-04 $11.40 $11.40 $11.40 $11.40 $10.46 0
2019-09-03 $11.60 $11.60 $11.40 $11.40 $10.46 344
2019-08-30 $11.45 $11.45 $11.45 $11.45 $10.51 1,022
2019-08-29 $11.45 $11.45 $11.45 $11.45 $10.51 0
2019-08-28 $11.49 $11.49 $11.45 $11.45 $10.51 698
2019-08-27 $11.58 $11.58 $11.58 $11.58 $10.63 336
2019-08-26 $11.40 $11.44 $11.40 $11.44 $10.50 2,251
2019-08-23 $11.20 $11.20 $11.20 $11.20 $10.28 1,670
2019-08-22 $11.20 $11.20 $11.20 $11.20 $10.28 0
2019-08-21 $11.20 $11.20 $11.20 $11.20 $10.28 0
2019-08-20 $11.20 $11.20 $11.20 $11.20 $10.28 862
2019-08-19 $11.65 $11.66 $11.60 $11.64 $10.68 18,786
2019-08-16 $11.25 $11.25 $11.25 $11.25 $10.32 3,927
2019-08-15 $11.21 $11.21 $11.21 $11.21 $10.28 100
2019-08-14 $11.21 $11.21 $11.21 $11.21 $10.28 112
2019-08-13 $11.55 $11.59 $11.55 $11.59 $10.63 3,522
2019-08-12 $11.49 $11.49 $11.49 $11.49 $10.54 260
2019-08-09 $11.70 $11.70 $11.70 $11.70 $10.74 283
2019-08-08 $11.02 $11.02 $10.90 $10.90 $10.00 1,207
2019-08-07 $10.88 $10.88 $10.88 $10.88 $9.98 262
2019-08-06 $11.96 $11.96 $11.96 $11.96 $10.98 500
2019-08-05 $11.96 $11.96 $11.96 $11.96 $10.98 500
2019-08-02 $11.96 $11.96 $11.96 $11.96 $10.98 500
2019-08-01 $11.96 $11.96 $11.96 $11.96 $10.98 478
2019-07-31 $11.96 $11.96 $11.96 $11.96 $10.98 400
2019-07-30 $11.96 $11.96 $11.96 $11.96 $10.98 400
2019-07-29 $11.96 $11.96 $11.96 $11.96 $10.98 431
2019-07-26 $11.90 $11.90 $11.90 $11.90 $10.92 654
2019-07-25 $11.90 $11.90 $11.90 $11.90 $10.92 0
2019-07-24 $11.90 $11.90 $11.90 $11.90 $10.92 0
2019-07-23 $11.90 $11.90 $11.90 $11.90 $10.92 862
2019-07-22 $11.25 $11.29 $11.25 $11.29 $10.36 672
2019-07-19 $11.59 $11.59 $11.59 $11.59 $10.64 100
2019-07-18 $11.59 $11.59 $11.59 $11.59 $10.64 879
2019-07-17 $11.63 $11.63 $11.63 $11.63 $10.67 1,382
2019-07-16 $11.80 $11.80 $11.80 $11.80 $10.83 22
2019-07-15 $11.80 $11.80 $11.80 $11.80 $10.83 0
2019-07-12 $11.80 $11.80 $11.80 $11.80 $10.83 219
2019-07-11 $11.90 $11.90 $11.90 $11.90 $10.92 2,588
2019-07-10 $12.61 $12.61 $12.61 $12.61 $11.57 0
2019-07-09 $12.61 $12.61 $12.61 $12.61 $11.57 0
2019-07-08 $12.61 $12.61 $12.61 $12.61 $11.57 2,500
2019-07-05 $12.52 $12.52 $12.52 $12.52 $11.49 0
2019-07-03 $12.52 $12.52 $12.52 $12.52 $11.49 0
2019-07-02 $12.52 $12.52 $12.52 $12.52 $11.49 1,748
2019-07-01 $12.65 $12.65 $12.65 $12.65 $11.61 813
2019-06-28 $12.50 $12.50 $12.50 $12.50 $11.47 2,205
2019-06-27 $12.33 $12.33 $12.33 $12.33 $11.31 860
2019-06-26 $12.43 $12.43 $12.43 $12.43 $11.41 0
2019-06-25 $12.43 $12.43 $12.43 $12.43 $11.41 0
2019-06-24 $12.43 $12.43 $12.43 $12.43 $11.41 257
2019-06-21 $12.49 $12.49 $12.49 $12.49 $11.46 1,300
2019-06-19 $12.49 $12.49 $12.49 $12.49 $11.46 2,824
2019-06-18 $12.33 $12.33 $12.33 $12.33 $11.32 2,832
2019-06-17 $12.33 $12.33 $12.33 $12.33 $11.32 8,000
2019-06-14 $12.07 $12.07 $12.07 $12.07 $11.08 3,367
2019-06-13 $11.95 $12.50 $11.95 $12.25 $11.24 6,647
2019-06-12 $12.50 $12.50 $12.50 $12.50 $11.04 1,157
2019-06-11 $12.50 $12.50 $12.50 $12.50 $11.04 273
2019-06-07 $12.35 $12.35 $12.35 $12.35 $10.91 1,662
2019-06-06 $11.94 $11.94 $11.94 $11.94 $10.55 0
2019-06-05 $11.94 $11.94 $11.94 $11.94 $10.55 0
2019-06-03 $11.94 $11.94 $11.94 $11.94 $10.55 1,144
2019-05-31 $11.94 $11.94 $11.94 $11.94 $10.55 0
2019-05-30 $11.94 $11.94 $11.94 $11.94 $10.55 1,699
2019-05-29 $11.94 $11.94 $11.94 $11.94 $10.55 3,993
2019-05-28 $11.94 $11.94 $11.94 $11.94 $10.55 2,000
2019-05-24 $11.85 $11.85 $11.80 $11.80 $10.43 820
2019-05-23 $12.10 $12.10 $12.10 $12.10 $10.69 0
2019-05-22 $12.10 $12.10 $12.10 $12.10 $10.69 1,775
2019-05-21 $11.92 $11.92 $11.92 $11.92 $10.53 3,756
2019-05-20 $12.06 $12.06 $12.06 $12.06 $10.66 28,800
2019-05-17 $12.06 $12.06 $12.06 $12.06 $10.66 0
2019-05-16 $12.06 $12.06 $12.06 $12.06 $10.66 1,200
2019-05-15 $13.12 $13.12 $13.12 $13.12 $11.59 0
2019-05-14 $13.12 $13.12 $13.12 $13.12 $11.59 34
2019-05-13 $13.12 $13.12 $13.12 $13.12 $11.59 3,256
2019-05-10 $13.12 $13.12 $13.12 $13.12 $11.59 475
2019-05-09 $13.12 $13.12 $13.12 $13.12 $11.59 157
2019-05-08 $12.70 $13.12 $12.70 $13.12 $11.59 2,200
2019-05-07 $12.69 $12.69 $12.69 $12.69 $11.21 89
2019-05-06 $12.69 $12.69 $12.69 $12.69 $11.21 525
2019-05-03 $12.45 $12.45 $12.45 $12.45 $11.00 529
2019-05-02 $12.70 $12.70 $12.45 $12.45 $11.00 4,264
2019-05-01 $12.05 $12.05 $12.05 $12.05 $10.65 0
2019-04-30 $12.05 $12.05 $12.05 $12.05 $10.65 0
2019-04-29 $12.05 $12.05 $12.05 $12.05 $10.65 100
2019-04-26 $12.05 $12.05 $12.05 $12.05 $10.65 248
2019-04-25 $11.70 $11.70 $11.70 $11.70 $10.34 404
2019-04-24 $11.84 $11.84 $11.55 $11.55 $10.21 1,621
2019-04-23 $11.85 $11.85 $11.85 $11.85 $10.47 0
2019-04-22 $11.85 $11.85 $11.85 $11.85 $10.47 0
2019-04-18 $11.85 $11.85 $11.85 $11.85 $10.47 717
2019-04-17 $11.69 $11.69 $11.69 $11.69 $10.33 60
2019-04-16 $11.65 $11.69 $11.65 $11.69 $10.33 2,134
2019-04-15 $11.25 $11.25 $11.25 $11.25 $9.94 0
2019-04-12 $11.25 $11.25 $11.25 $11.25 $9.94 22
2019-04-11 $11.45 $11.45 $11.25 $11.25 $9.94 2,295
2019-04-10 $11.75 $11.77 $11.75 $11.77 $10.40 318
2019-04-09 $11.20 $11.20 $11.15 $11.15 $9.85 1,454
2019-04-08 $10.90 $10.90 $10.90 $10.90 $9.63 100
2019-04-05 $11.19 $11.19 $11.19 $11.19 $9.89 0
2019-04-04 $11.19 $11.19 $11.19 $11.19 $9.89 2,581
2019-04-03 $11.01 $11.01 $10.90 $10.90 $9.63 1,547
2019-04-02 $10.69 $10.69 $10.69 $10.69 $9.45 4,954
2019-04-01 $10.79 $10.79 $10.69 $10.69 $9.45 5,933
2019-03-29 $10.86 $10.86 $10.86 $10.86 $9.60 617
2019-03-28 $10.75 $10.75 $10.75 $10.75 $9.50 2,092
2019-03-27 $10.40 $10.40 $10.40 $10.40 $9.19 50
2019-03-26 $10.40 $10.40 $10.40 $10.40 $9.19 72
2019-03-25 $10.68 $10.68 $10.40 $10.40 $9.19 9,639
2019-03-22 $10.93 $10.94 $10.93 $10.94 $9.66 274
2019-03-21 $11.10 $11.10 $10.80 $10.80 $9.54 1,100
2019-03-20 $11.00 $11.00 $11.00 $11.00 $9.72 0
2019-03-18 $11.00 $11.00 $11.00 $11.00 $9.72 0
2019-03-14 $11.00 $11.00 $11.00 $11.00 $9.72 0
2019-03-13 $11.00 $11.00 $11.00 $11.00 $9.72 18,144
2019-03-12 $11.28 $11.28 $11.00 $11.00 $9.72 1,450
2019-03-11 $10.95 $10.95 $10.95 $10.95 $9.68 0
2019-03-08 $11.25 $11.25 $10.95 $10.95 $9.68 665
2019-03-07 $11.80 $11.80 $11.80 $11.80 $10.43 39
2019-03-06 $11.80 $11.80 $11.80 $11.80 $10.43 0
2019-03-05 $11.80 $11.80 $11.80 $11.80 $10.43 0
2019-03-04 $11.80 $11.80 $11.80 $11.80 $10.43 1
2019-03-01 $11.66 $11.80 $11.53 $11.80 $10.43 1,249
2019-02-28 $10.90 $10.90 $10.90 $10.90 $9.63 0
2019-02-27 $10.90 $10.90 $10.90 $10.90 $9.63 0
2019-02-26 $10.90 $10.90 $10.90 $10.90 $9.63 0
2019-02-25 $11.08 $11.22 $10.90 $10.90 $9.63 4,000
2019-02-22 $10.82 $10.82 $10.81 $10.81 $9.55 324
2019-02-21 $10.69 $10.69 $10.69 $10.69 $9.45 561
2019-02-20 $10.69 $10.69 $10.69 $10.69 $9.45 0
2019-02-15 $10.69 $10.69 $10.69 $10.69 $9.45 434
2019-02-14 $10.73 $10.73 $10.73 $10.73 $9.48 124,569
2019-02-13 $10.73 $10.73 $10.73 $10.73 $9.48 37,650
2019-02-12 $10.34 $10.34 $10.34 $10.34 $9.14 1,075
2019-02-11 $10.35 $10.35 $10.35 $10.35 $9.15 620
2019-02-08 $10.40 $10.50 $10.34 $10.50 $9.28 140,991
2019-02-07 $10.70 $10.70 $10.36 $10.36 $9.16 43,667
2019-02-06 $11.05 $11.05 $10.99 $10.99 $9.71 1,355
2019-02-05 $11.42 $11.50 $11.19 $11.19 $9.89 810
2019-02-04 $11.12 $11.12 $11.12 $11.12 $9.83 12,105
2019-02-01 $11.46 $11.46 $11.46 $11.46 $10.12 35
2019-01-31 $11.46 $11.46 $11.46 $11.46 $10.12 225
2019-01-30 $11.79 $11.79 $11.79 $11.79 $10.42 3,172
2019-01-29 $11.79 $11.79 $11.79 $11.79 $10.42 71
2019-01-28 $11.42 $11.79 $11.42 $11.79 $10.42 524
2019-01-25 $11.37 $11.50 $11.25 $11.25 $9.94 987
2019-01-24 $11.05 $11.05 $11.05 $11.05 $9.76 27,684
2019-01-23 $11.40 $11.40 $11.40 $11.40 $10.07 9,026
2019-01-22 $11.10 $11.40 $11.10 $11.40 $10.07 4,452
2019-01-18 $11.00 $11.00 $11.00 $11.00 $9.72 38,423
2019-01-17 $11.00 $11.00 $11.00 $11.00 $9.72 0
2019-01-16 $11.32 $11.32 $11.00 $11.00 $9.72 2,311
2019-01-15 $11.17 $11.17 $11.17 $11.17 $9.87 20,369
2019-01-14 $11.17 $11.17 $11.17 $11.17 $9.87 5,269
2019-01-11 $11.61 $11.61 $11.61 $11.61 $10.26 1,754
2019-01-10 $11.32 $11.32 $11.32 $11.32 $10.00 0
2019-01-09 $11.32 $11.32 $11.32 $11.32 $10.00 1,368
2019-01-08 $10.90 $10.90 $10.90 $10.90 $9.63 472
2019-01-07 $10.99 $11.39 $10.99 $11.39 $10.06 930
2019-01-04 $10.92 $10.92 $10.92 $10.92 $9.64 100
2019-01-03 $10.67 $10.67 $10.64 $10.64 $9.40 625
2019-01-02 $10.60 $10.60 $10.60 $10.60 $9.37 6,611
2018-12-31 $10.60 $10.60 $10.60 $10.60 $9.37 2,218
2018-12-28 $10.60 $10.64 $10.60 $10.60 $9.37 1,892
2018-12-27 $10.50 $10.50 $10.20 $10.20 $9.01 30,813
2018-12-26 $10.50 $10.55 $10.50 $10.55 $9.32 699
2018-12-24 $10.50 $10.50 $10.50 $10.50 $9.28 2,145
2018-12-21 $10.70 $10.70 $10.70 $10.70 $9.45 9,000
2018-12-20 $10.92 $10.92 $10.76 $10.76 $9.51 690
2018-12-19 $10.90 $11.53 $10.90 $11.53 $10.19 8,816
2018-12-18 $11.05 $11.05 $11.05 $11.05 $9.76 3,152
2018-12-17 $11.30 $11.30 $10.77 $11.05 $9.76 9,427
2018-12-14 $10.73 $10.94 $10.73 $10.74 $9.49 1,402
2018-12-13 $10.88 $11.07 $10.80 $11.07 $9.78 21,176
2018-12-12 $11.25 $11.25 $11.17 $11.17 $9.87 1,942
2018-12-11 $10.45 $10.64 $10.30 $10.64 $9.40 38,845
2018-12-10 $9.95 $10.46 $9.95 $10.46 $9.24 1,741
2018-12-07 $10.57 $10.84 $10.34 $10.38 $9.17 20,100
2018-12-06 $10.38 $10.76 $10.34 $10.45 $9.23 4,251
2018-12-04 $10.64 $10.64 $10.60 $10.60 $9.37 25,028
2018-12-03 $10.80 $10.80 $10.80 $10.80 $9.54 10,750
2018-11-30 $11.00 $11.33 $10.80 $10.80 $9.54 4,171
2018-11-29 $10.95 $10.95 $10.95 $10.95 $9.68 205
2018-11-28 $10.80 $11.04 $10.80 $10.95 $9.68 9,121
2018-11-27 $11.01 $11.01 $10.85 $10.85 $9.59 1,614
2018-11-26 $11.05 $11.25 $10.95 $11.05 $9.76 2,749
2018-11-23 $10.60 $10.60 $10.60 $10.60 $9.37 550
2018-11-21 $10.60 $10.60 $10.60 $10.60 $9.37 10,654
2018-11-20 $10.90 $10.90 $10.60 $10.60 $9.37 594
2018-11-19 $11.00 $11.00 $11.00 $11.00 $9.72 913
2018-11-16 $10.85 $11.19 $10.85 $11.19 $9.89 5,844
2018-11-15 $11.07 $11.07 $11.07 $11.07 $9.78 899
2018-11-14 $11.05 $11.57 $11.05 $11.57 $10.22 3,117
2018-11-13 $11.32 $11.32 $11.32 $11.32 $10.00 2,443
2018-11-12 $11.32 $11.32 $11.32 $11.32 $10.00 159
2018-11-09 $10.90 $11.09 $10.85 $10.85 $9.59 5,688
2018-11-08 $11.44 $11.44 $11.44 $11.44 $10.10 2,433
2018-11-07 $11.92 $11.96 $11.68 $11.68 $10.32 1,759
2018-11-06 $11.25 $11.25 $11.25 $11.25 $9.94 4,298
2018-11-05 $11.40 $11.40 $11.40 $11.40 $10.07 644
2018-11-02 $11.70 $11.70 $11.70 $11.70 $10.34 210
2018-11-01 $11.10 $11.10 $11.10 $11.10 $9.81 0
2018-10-31 $11.10 $11.10 $11.10 $11.10 $9.81 21,123
2018-10-30 $11.34 $11.34 $11.00 $11.00 $9.72 25,718
2018-10-29 $11.07 $11.36 $11.07 $11.29 $9.98 47,409
2018-10-26 $11.33 $11.33 $11.00 $11.00 $9.72 55,036
2018-10-25 $11.67 $11.80 $11.50 $11.80 $10.43 2,383
2018-10-24 $13.45 $13.45 $13.40 $13.40 $11.84 3,575
2018-10-23 $13.79 $13.79 $13.79 $13.79 $12.18 84
2018-10-22 $13.79 $13.79 $13.79 $13.79 $12.18 10,613
2018-10-19 $13.79 $13.79 $13.79 $13.79 $12.18 1,293
2018-10-18 $13.54 $13.54 $13.54 $13.54 $11.96 1,456
2018-10-17 $13.60 $13.60 $13.25 $13.25 $11.71 3,800
2018-10-16 $14.07 $14.07 $14.07 $14.07 $12.43 3,933
2018-10-15 $14.07 $14.07 $14.07 $14.07 $12.43 5,100
2018-10-12 $13.93 $13.93 $13.93 $13.93 $12.31 100
2018-10-11 $14.51 $14.51 $14.22 $14.22 $12.56 2,846
2018-10-10 $14.10 $14.10 $14.10 $14.10 $12.46 1,190
2018-10-09 $13.93 $14.31 $13.93 $14.10 $12.46 3,800
2018-10-08 $14.75 $14.75 $14.75 $14.75 $13.03 85
2018-10-05 $14.75 $14.75 $14.75 $14.75 $13.03 0
2018-10-04 $14.75 $14.75 $14.75 $14.75 $13.03 1,300
2018-10-03 $14.75 $14.95 $14.75 $14.75 $12.78 3,240
2018-10-02 $14.83 $14.83 $14.55 $14.55 $12.60 12,804
2018-10-01 $14.65 $14.65 $14.65 $14.65 $12.69 680
2018-09-28 $14.46 $14.80 $14.46 $14.80 $12.82 6,292
2018-09-27 $14.83 $14.83 $14.83 $14.83 $12.85 385
2018-09-26 $14.83 $14.83 $14.83 $14.83 $12.85 25,035
2018-09-25 $14.83 $14.83 $14.83 $14.83 $12.85 0
2018-09-24 $14.84 $14.84 $14.83 $14.83 $12.85 2,246
2018-09-21 $15.03 $15.31 $14.75 $15.31 $13.26 3,994
2018-09-20 $14.65 $15.01 $14.65 $15.01 $13.00 11,136
2018-09-19 $14.95 $14.95 $14.95 $14.95 $12.95 8,375
2018-09-18 $14.65 $14.65 $14.65 $14.65 $12.69 311
2018-09-17 $15.00 $15.00 $15.00 $15.00 $12.99 500
2018-09-14 $14.83 $14.83 $14.81 $14.81 $12.83 713
2018-09-13 $15.05 $15.05 $15.05 $15.05 $13.03 96
2018-09-12 $15.05 $15.05 $15.05 $15.05 $13.03 172,853
2018-09-11 $14.95 $14.95 $14.95 $14.95 $12.95 379
2018-09-10 $15.29 $15.29 $15.29 $15.29 $13.25 30,055
2018-09-07 $14.66 $14.80 $14.66 $14.80 $12.82 2,047
2018-09-06 $15.00 $15.00 $15.00 $15.00 $12.99 2,847
2018-09-05 $15.25 $15.25 $14.66 $14.66 $12.70 1,700
2018-09-04 $15.74 $15.74 $15.37 $15.66 $13.57 2,000
2018-08-31 $16.30 $16.30 $16.30 $16.30 $14.12 400
2018-08-30 $17.15 $17.15 $17.15 $17.15 $14.86 100
2018-08-29 $17.15 $17.15 $17.15 $17.15 $14.86 0
2018-08-28 $17.15 $17.15 $17.15 $17.15 $14.86 0
2018-08-27 $17.15 $17.15 $17.15 $17.15 $14.86 600
2018-08-24 $16.51 $16.51 $16.51 $16.51 $14.30 1
2018-08-23 $16.40 $16.51 $16.40 $16.51 $14.30 1,544
2018-08-22 $16.50 $16.50 $16.50 $16.50 $14.29 0
2018-08-21 $16.50 $16.50 $16.50 $16.50 $14.29 8,997
2018-08-20 $16.40 $16.40 $16.40 $16.40 $14.21 250
2018-08-17 $16.15 $16.15 $16.15 $16.15 $13.99 0
2018-08-16 $16.25 $16.25 $16.15 $16.15 $13.99 1,200
2018-08-15 $15.35 $15.35 $15.35 $15.35 $13.30 0
2018-08-14 $15.35 $15.35 $15.35 $15.35 $13.30 761
2018-08-13 $15.45 $15.45 $15.45 $15.45 $13.38 0
2018-08-10 $15.45 $15.45 $15.45 $15.45 $13.38 4,733
2018-08-09 $15.65 $15.65 $15.65 $15.65 $13.56 155
2018-08-08 $15.65 $15.65 $15.65 $15.65 $13.56 6,200
2018-08-07 $15.40 $15.60 $15.40 $15.60 $13.51 7,003
2018-08-06 $15.60 $15.60 $15.60 $15.60 $13.51 85
2018-08-03 $15.60 $15.60 $15.60 $15.60 $13.51 437
2018-08-02 $15.30 $15.30 $14.95 $14.95 $12.95 1,771
2018-08-01 $15.51 $15.51 $15.51 $15.51 $13.44 839
2018-07-31 $15.70 $16.00 $15.50 $15.50 $13.43 7,377
2018-07-30 $15.49 $15.49 $15.49 $15.49 $13.42 202
2018-07-27 $15.30 $15.30 $15.30 $15.30 $13.25 183
2018-07-26 $15.50 $15.50 $15.50 $15.50 $13.43 500
2018-07-25 $15.50 $15.50 $15.50 $15.50 $13.43 0
2018-07-24 $15.50 $15.50 $15.50 $15.50 $13.43 400
2018-07-23 $15.16 $15.16 $15.16 $15.16 $13.13 1,068
2018-07-20 $15.16 $15.16 $15.16 $15.16 $13.13 20,483
2018-07-19 $15.25 $15.25 $15.16 $15.16 $13.13 805
2018-07-18 $15.57 $15.57 $15.57 $15.57 $13.48 1,100
2018-07-17 $16.32 $16.32 $16.32 $16.32 $14.13 0
2018-07-16 $16.32 $16.32 $16.32 $16.32 $14.13 405
2018-07-13 $16.32 $16.32 $16.32 $16.32 $14.13 115
2018-07-12 $16.32 $16.32 $16.32 $16.32 $14.13 100
2018-07-11 $15.98 $15.98 $15.98 $15.98 $13.84 160
2018-07-10 $15.85 $15.85 $15.85 $15.85 $13.73 0
2018-07-09 $15.85 $15.85 $15.85 $15.85 $13.73 13,808
2018-07-06 $15.85 $15.85 $15.85 $15.85 $13.73 4,334
2018-07-05 $15.40 $15.40 $15.40 $15.40 $13.34 393
2018-07-03 $15.28 $15.28 $15.28 $15.28 $13.23 14,242
2018-07-02 $15.31 $15.50 $15.31 $15.31 $13.26 639
2018-06-29 $15.60 $15.60 $15.60 $15.60 $13.51 123
2018-06-28 $15.70 $15.75 $15.45 $15.75 $13.64 2,187
2018-06-27 $15.75 $15.75 $15.75 $15.75 $13.64 3,116
2018-06-26 $15.75 $15.75 $15.75 $15.75 $13.64 0
2018-06-25 $16.29 $16.29 $15.75 $15.75 $13.64 344
2018-06-22 $15.95 $15.95 $15.95 $15.95 $13.82 3,055
2018-06-21 $16.20 $16.20 $16.20 $16.20 $14.04 550
2018-06-20 $16.20 $16.20 $16.20 $16.20 $14.04 1,200
2018-06-19 $15.92 $15.92 $15.92 $15.92 $13.79 0
2018-06-18 $15.92 $15.92 $15.92 $15.92 $13.79 400
2018-06-15 $16.23 $16.23 $16.23 $16.23 $14.06 4,184
2018-06-14 $16.03 $16.03 $16.03 $16.03 $13.89 16,833
2018-06-13 $16.55 $16.55 $16.55 $16.55 $13.90 618
2018-06-12 $16.80 $16.99 $16.79 $16.99 $14.27 28,520
2018-06-11 $16.30 $16.30 $16.30 $16.30 $13.69 0
2018-06-08 $16.30 $16.30 $16.30 $16.30 $13.69 29,278
2018-06-07 $16.70 $16.70 $16.70 $16.70 $14.03 623
2018-06-06 $16.95 $16.95 $16.95 $16.95 $14.24 0
2018-06-05 $16.95 $16.95 $16.95 $16.95 $14.24 32,033
2018-06-04 $16.95 $16.95 $16.95 $16.95 $14.24 700
2018-06-01 $16.42 $16.42 $16.42 $16.42 $13.80 0
2018-05-31 $16.42 $16.42 $16.42 $16.42 $13.80 5,825
2018-05-30 $16.15 $16.30 $16.15 $16.30 $13.69 1,936
2018-05-29 $16.80 $16.80 $16.80 $16.80 $14.11 0
2018-05-25 $17.00 $17.00 $16.80 $16.80 $14.11 3,422
2018-05-24 $17.49 $17.49 $17.49 $17.49 $14.69 12,470
2018-05-23 $18.15 $18.15 $18.15 $18.15 $15.25 426
2018-05-22 $18.15 $18.15 $18.15 $18.15 $15.25 600
2018-05-21 $17.91 $17.91 $17.91 $17.91 $15.05 3,221
2018-05-18 $17.56 $17.56 $17.56 $17.56 $14.75 62
2018-05-17 $17.56 $17.56 $17.56 $17.56 $14.75 0
2018-05-16 $17.56 $17.56 $17.56 $17.56 $14.75 6,535
2018-05-15 $17.58 $17.58 $17.56 $17.56 $14.75 953
2018-05-14 $17.69 $17.69 $17.40 $17.40 $14.62 12,852
2018-05-11 $17.50 $17.50 $17.50 $17.50 $14.70 700
2018-05-10 $17.30 $17.30 $17.30 $17.30 $14.53 0
2018-05-09 $17.30 $17.30 $17.30 $17.30 $14.53 94
2018-05-08 $17.30 $17.30 $17.30 $17.30 $14.53 1,879
2018-05-07 $17.30 $17.30 $17.30 $17.30 $14.53 300
2018-05-04 $17.65 $17.65 $17.65 $17.65 $14.83 1,545
2018-05-03 $17.29 $17.60 $17.29 $17.60 $14.79 3,021
2018-05-02 $17.23 $17.23 $17.23 $17.23 $14.48 750
2018-05-01 $17.23 $17.23 $17.23 $17.23 $14.48 10,700
2018-04-30 $15.81 $15.81 $15.81 $15.81 $13.28 1,190
2018-04-27 $15.81 $15.81 $15.81 $15.81 $13.28 224
2018-04-26 $15.95 $15.97 $15.50 $15.50 $13.02 2,083
2018-04-25 $15.86 $15.86 $15.86 $15.86 $13.33 70
2018-04-24 $15.86 $15.86 $15.86 $15.86 $13.33 4,087
2018-04-23 $15.91 $15.91 $15.85 $15.86 $13.33 5,557
2018-04-20 $16.37 $16.37 $16.37 $16.37 $13.75 0
2018-04-19 $16.37 $16.37 $16.37 $16.37 $13.75 400
2018-04-18 $15.60 $15.60 $15.60 $15.60 $13.11 31,783
2018-04-17 $15.89 $15.90 $15.55 $15.90 $13.36 30,452
2018-04-16 $16.92 $16.92 $16.92 $16.92 $14.21 76
2018-04-13 $16.92 $16.92 $16.92 $16.92 $14.21 0
2018-04-12 $16.92 $16.92 $16.92 $16.92 $14.21 800
2018-04-11 $16.84 $16.84 $16.84 $16.84 $14.15 7,004
2018-04-10 $16.84 $16.84 $16.84 $16.84 $14.15 19,900
2018-04-09 $16.60 $16.60 $16.60 $16.60 $13.95 9,978
2018-04-06 $15.99 $15.99 $15.99 $15.99 $13.43 2,890
2018-04-05 $15.66 $15.99 $15.66 $15.99 $13.43 1,546
2018-04-04 $15.32 $15.32 $15.32 $15.32 $12.87 2,493
2018-04-03 $15.76 $15.95 $15.70 $15.70 $13.19 24,292
2018-04-02 $16.02 $16.02 $16.02 $16.02 $13.46 0
2018-03-29 $16.02 $16.02 $16.02 $16.02 $13.46 350
2018-03-28 $16.02 $16.02 $16.02 $16.02 $13.46 562
2018-03-27 $16.02 $16.02 $16.02 $16.02 $13.46 6,951
2018-03-26 $15.81 $16.02 $15.57 $16.02 $13.46 5,963
2018-03-23 $15.66 $15.74 $15.45 $15.70 $13.19 7,569
2018-03-22 $15.66 $15.66 $15.45 $15.51 $13.03 4,513
2018-03-21 $15.45 $15.45 $15.45 $15.45 $12.98 200
2018-03-20 $16.25 $16.25 $16.20 $16.20 $13.61 1,327
2018-03-19 $16.77 $16.79 $16.59 $16.60 $13.95 12,667
2018-03-16 $16.31 $16.31 $16.31 $16.31 $13.70 1,505
2018-03-15 $16.37 $16.37 $16.37 $16.37 $13.75 0
2018-03-14 $16.37 $16.37 $16.37 $16.37 $13.75 0
2018-03-13 $16.37 $16.37 $16.37 $16.37 $13.75 180,231
2018-03-12 $16.57 $16.85 $16.57 $16.83 $14.14 880
2018-03-09 $16.50 $16.50 $16.50 $16.50 $13.86 5,204
2018-03-08 $17.26 $17.26 $16.91 $16.91 $14.20 3,368
2018-03-07 $17.03 $17.03 $17.03 $17.03 $14.31 507
2018-03-06 $17.72 $17.72 $17.72 $17.72 $14.89 161
2018-03-05 $17.68 $17.68 $17.68 $17.68 $14.85 3,001
2018-03-02 $17.54 $17.54 $17.54 $17.54 $14.74 67
2018-03-01 $17.15 $17.54 $17.10 $17.54 $14.74 4,370
2018-02-28 $19.52 $19.52 $19.52 $19.52 $16.40 5,479
2018-02-27 $19.52 $19.52 $19.52 $19.52 $16.40 0
2018-02-26 $19.16 $19.52 $19.16 $19.52 $16.40 236
2018-02-23 $18.93 $18.93 $18.70 $18.70 $15.71 772
2018-02-22 $18.75 $18.75 $18.75 $18.75 $15.75 850
2018-02-21 $19.00 $19.00 $19.00 $19.00 $15.96 234
2018-02-20 $19.40 $19.40 $19.36 $19.36 $16.27 921
2018-02-16 $20.55 $20.90 $20.40 $20.90 $17.56 420
2018-02-15 $19.55 $19.55 $19.55 $19.55 $16.43 2,390
2018-02-14 $17.50 $17.50 $17.50 $17.50 $14.70 60
2018-02-13 $17.50 $17.50 $17.50 $17.50 $14.70 88
2018-02-12 $17.50 $17.50 $17.50 $17.50 $14.70 745
2018-02-09 $17.82 $18.04 $17.50 $17.50 $14.70 5,430
2018-02-08 $17.90 $17.90 $17.80 $17.80 $14.96 4,027
2018-02-07 $17.37 $17.53 $17.22 $17.22 $14.47 2,374
2018-02-06 $17.18 $17.37 $17.18 $17.37 $14.59 2,770
2018-02-05 $16.86 $16.86 $16.51 $16.51 $13.87 786
2018-02-02 $18.05 $18.05 $18.05 $18.05 $15.17 283
2018-02-01 $18.55 $18.55 $18.55 $18.55 $15.59 361
2018-01-31 $17.99 $18.45 $17.87 $17.87 $15.01 19,518
2018-01-30 $17.90 $17.90 $17.90 $17.90 $15.04 98
2018-01-29 $18.28 $18.28 $17.90 $17.90 $15.04 12,343
2018-01-26 $18.51 $18.54 $18.49 $18.54 $15.58 1,896
2018-01-25 $18.40 $18.77 $18.35 $18.77 $15.77 6,540
2018-01-24 $18.25 $18.25 $18.25 $18.25 $15.33 0
2018-01-23 $18.78 $18.78 $18.25 $18.25 $15.33 2,400
2018-01-22 $19.02 $19.25 $19.02 $19.25 $16.17 14,075
2018-01-19 $18.85 $18.85 $18.85 $18.85 $15.84 1,255
2018-01-18 $19.02 $19.02 $19.02 $19.02 $15.98 100,000
2018-01-17 $18.79 $18.79 $18.60 $18.60 $15.63 20,199
2018-01-16 $19.07 $19.21 $18.80 $18.80 $15.80 129,891
2018-01-12 $18.38 $18.50 $18.38 $18.50 $15.54 40,075
2018-01-11 $17.96 $17.96 $17.96 $17.96 $15.09 0
2018-01-10 $17.96 $17.96 $17.96 $17.96 $15.09 100
2018-01-09 $18.13 $18.13 $18.13 $18.13 $15.23 1,041
2018-01-08 $18.02 $18.05 $18.02 $18.05 $15.17 34,324
2018-01-05 $18.08 $18.26 $18.08 $18.26 $15.34 131,369
2018-01-04 $17.75 $17.81 $17.75 $17.81 $14.96 17,332
2018-01-03 $17.84 $17.84 $17.84 $17.84 $14.99 625
2018-01-02 $17.91 $18.18 $17.91 $18.18 $15.27 1,202
2017-12-29 $18.09 $18.09 $18.09 $18.09 $15.20 0
2017-12-28 $18.16 $18.16 $18.09 $18.09 $15.20 731
2017-12-27 $17.91 $17.91 $17.91 $17.91 $15.05 1,580
2017-12-26 $17.91 $17.91 $17.91 $17.91 $15.05 1,000
2017-12-22 $17.92 $17.92 $17.87 $17.87 $15.01 2,455
2017-12-21 $18.21 $18.21 $18.21 $18.21 $15.30 0
2017-12-20 $18.21 $18.21 $18.21 $18.21 $15.30 0
2017-12-19 $18.21 $18.21 $18.21 $18.21 $15.30 11,105
2017-12-18 $18.14 $18.14 $18.14 $18.14 $15.24 0
2017-12-15 $18.14 $18.14 $18.14 $18.14 $15.24 0
2017-12-14 $18.14 $18.14 $18.14 $18.14 $15.24 96
2017-12-13 $18.22 $18.22 $18.14 $18.14 $15.24 2,449
2017-12-12 $17.87 $17.87 $17.87 $17.87 $15.01 1,302
2017-12-11 $17.87 $17.87 $17.87 $17.87 $15.01 15,124
2017-12-08 $17.87 $17.87 $17.87 $17.87 $15.01 0
2017-12-07 $17.74 $17.87 $17.74 $17.87 $15.01 1,005
2017-12-06 $17.70 $17.70 $17.70 $17.70 $14.87 11
2017-12-05 $17.50 $17.70 $17.50 $17.70 $14.87 2,919
2017-12-04 $17.45 $17.45 $17.45 $17.45 $14.66 1,912
2017-12-01 $17.62 $17.62 $17.62 $17.62 $14.80 0
2017-11-30 $17.62 $17.62 $17.62 $17.62 $14.80 0
2017-11-29 $17.63 $17.63 $17.62 $17.62 $14.80 1,286
2017-11-28 $17.09 $17.36 $16.95 $17.01 $14.29 39,866
2017-11-27 $16.90 $16.90 $16.72 $16.72 $14.05 918
2017-11-24 $16.65 $16.65 $16.65 $16.65 $13.99 255
2017-11-22 $16.55 $16.55 $16.55 $16.55 $13.90 625
2017-11-21 $16.73 $16.73 $16.55 $16.55 $13.90 7,043
2017-11-20 $16.77 $16.77 $16.77 $16.77 $14.09 133
2017-11-17 $16.72 $16.72 $16.72 $16.72 $14.05 320
2017-11-15 $16.30 $16.30 $16.30 $16.30 $13.69 5,392
2017-11-14 $16.70 $16.70 $16.70 $16.70 $14.03 0
2017-11-13 $16.70 $16.70 $16.70 $16.70 $14.03 600
2017-11-10 $17.25 $17.25 $17.25 $17.25 $14.49 441
2017-11-09 $17.25 $17.25 $17.25 $17.25 $14.49 0
2017-11-08 $17.25 $17.25 $17.25 $17.25 $14.49 0
2017-11-07 $17.25 $17.25 $17.25 $17.25 $14.49 90
2017-11-06 $17.25 $17.25 $17.25 $17.25 $14.49 1,526
2017-11-03 $17.25 $17.25 $17.25 $17.25 $14.49 3,077
2017-11-02 $17.24 $17.24 $17.24 $17.24 $14.48 0
2017-11-01 $17.58 $17.75 $17.24 $17.24 $14.48 13,363
2017-10-31 $17.30 $17.30 $17.30 $17.30 $14.53 233
2017-10-30 $17.48 $17.48 $17.48 $17.48 $14.69 0
2017-10-27 $17.48 $17.48 $17.48 $17.48 $14.69 1,725
2017-10-26 $17.60 $17.60 $17.60 $17.60 $14.79 0
2017-10-25 $17.60 $17.60 $17.60 $17.60 $14.79 723
2017-10-24 $17.50 $17.60 $17.50 $17.60 $14.79 8,859
2017-10-23 $18.03 $18.03 $18.03 $18.03 $15.15 23,164
2017-10-20 $18.60 $18.60 $18.60 $18.60 $15.63 0
2017-10-19 $18.60 $18.60 $18.60 $18.60 $15.63 0
2017-10-18 $18.60 $18.60 $18.60 $18.60 $15.63 1,003
2017-10-17 $18.60 $18.60 $18.60 $18.60 $15.63 4,100
2017-10-16 $18.10 $18.10 $18.10 $18.10 $15.21 0
2017-10-13 $18.10 $18.10 $18.10 $18.10 $15.21 975
2017-10-12 $18.94 $18.94 $18.94 $18.94 $15.91 64,600
2017-10-11 $18.94 $18.94 $18.94 $18.94 $15.91 66,800
2017-10-10 $18.20 $18.94 $18.20 $18.94 $15.91 67,970
2017-10-09 $18.46 $18.90 $18.38 $18.39 $15.45 96,858
2017-10-06 $18.20 $18.20 $18.20 $18.20 $15.29 4,705
2017-10-05 $18.20 $18.20 $18.20 $18.20 $15.29 331
2017-10-04 $18.20 $18.20 $18.20 $18.20 $15.10 0
2017-10-03 $18.65 $18.65 $18.20 $18.20 $15.10 238
2017-10-02 $18.41 $18.41 $18.41 $18.41 $15.28 540
2017-09-29 $18.36 $18.36 $18.36 $18.36 $15.23 3,218
2017-09-28 $18.75 $18.75 $18.75 $18.75 $15.56 8,500
2017-09-27 $18.27 $18.27 $18.27 $18.27 $15.16 493
2017-09-26 $18.60 $19.25 $18.60 $19.25 $15.97 1,507
2017-09-25 $19.28 $19.28 $19.28 $19.28 $15.99 38
2017-09-22 $19.28 $19.28 $19.28 $19.28 $15.99 461
2017-09-21 $19.09 $19.30 $19.09 $19.30 $16.02 418
2017-09-20 $18.62 $18.62 $18.62 $18.62 $15.45 593
2017-09-19 $18.52 $18.52 $18.52 $18.52 $15.36 400
2017-09-18 $18.62 $18.62 $18.62 $18.62 $15.45 0
2017-09-15 $18.62 $18.62 $18.62 $18.62 $15.45 82
2017-09-14 $19.10 $19.10 $18.61 $18.62 $15.45 2,021
2017-09-13 $18.78 $18.78 $18.78 $18.78 $15.58 0
2017-09-12 $18.53 $18.78 $18.20 $18.78 $15.58 13,791
2017-09-11 $18.35 $18.74 $18.35 $18.74 $15.55 3,758
2017-09-08 $18.22 $18.22 $18.22 $18.22 $15.12 545
2017-09-07 $18.60 $18.60 $18.60 $18.60 $15.43 0
2017-09-06 $18.85 $18.85 $18.37 $18.60 $15.43 111,903
2017-09-05 $18.24 $18.24 $18.24 $18.24 $15.14 65
2017-09-01 $18.24 $18.24 $18.24 $18.24 $15.14 0
2017-08-31 $18.65 $18.80 $18.24 $18.24 $15.14 307,380
2017-08-30 $18.83 $18.83 $18.83 $18.83 $15.63 439
2017-08-29 $18.40 $18.83 $18.40 $18.83 $15.63 85,935
2017-08-28 $19.00 $19.00 $18.45 $18.45 $15.31 1,615
2017-08-25 $18.93 $18.93 $18.93 $18.93 $15.71 303
2017-08-24 $17.75 $17.75 $17.75 $17.75 $14.73 0
2017-08-23 $17.75 $17.75 $17.75 $17.75 $14.73 123
2017-08-22 $20.20 $20.20 $20.20 $20.20 $16.76 200
2017-08-21 $20.18 $20.18 $20.18 $20.18 $16.74 15,409
2017-08-18 $20.45 $20.45 $20.18 $20.18 $16.74 5,475
2017-08-17 $20.77 $20.77 $20.26 $20.39 $16.92 829
2017-08-16 $20.37 $20.37 $20.37 $20.37 $16.90 943
2017-08-15 $20.61 $20.61 $20.61 $20.61 $17.10 0
2017-08-14 $20.61 $20.61 $20.61 $20.61 $17.10 0
2017-08-11 $20.61 $20.61 $20.61 $20.61 $17.10 0
2017-08-10 $20.15 $20.61 $20.15 $20.61 $17.10 15,116
2017-08-09 $20.29 $20.29 $20.29 $20.29 $16.84 0
2017-08-08 $20.29 $20.29 $20.29 $20.29 $16.84 0
2017-08-07 $20.30 $20.30 $20.29 $20.29 $16.84 2,101
2017-08-04 $20.17 $20.17 $20.17 $20.17 $16.74 354
2017-08-03 $20.17 $20.17 $20.17 $20.17 $16.74 0
2017-08-02 $20.17 $20.17 $20.17 $20.17 $16.74 0
2017-08-01 $20.17 $20.17 $20.17 $20.17 $16.74 0
2017-07-31 $20.17 $20.17 $20.17 $20.17 $16.74 0
2017-07-28 $20.33 $20.73 $20.17 $20.17 $16.74 48,228
2017-07-27 $20.50 $20.50 $20.50 $20.50 $17.01 0
2017-07-26 $20.50 $20.50 $20.50 $20.50 $17.01 574
2017-07-25 $20.25 $20.25 $20.25 $20.25 $16.80 4,277
2017-07-24 $20.70 $20.70 $20.70 $20.70 $17.18 0
2017-07-21 $20.70 $20.70 $20.70 $20.70 $17.18 31,100
2017-07-20 $20.10 $20.10 $20.10 $20.10 $16.68 0
2017-07-19 $20.10 $20.10 $20.10 $20.10 $16.68 1,231
2017-07-18 $20.47 $20.47 $20.47 $20.47 $16.99 0
2017-07-17 $20.70 $20.70 $20.70 $20.70 $17.18 567
2017-07-14 $20.47 $20.47 $20.47 $20.47 $16.99 26,339
2017-07-13 $20.00 $20.00 $20.00 $20.00 $16.60 0
2017-07-12 $20.00 $20.00 $20.00 $20.00 $16.60 20
2017-07-11 $20.00 $20.00 $20.00 $20.00 $16.60 0
2017-07-10 $20.00 $20.00 $20.00 $20.00 $16.60 14,037
2017-07-07 $20.77 $20.77 $20.77 $20.77 $17.24 25
2017-07-06 $20.77 $20.77 $20.77 $20.77 $17.24 0
2017-07-05 $20.77 $20.77 $20.77 $20.77 $17.24 1,570
2017-07-03 $20.65 $20.65 $20.65 $20.65 $17.14 4,078
2017-06-30 $20.54 $20.54 $20.54 $20.54 $17.04 0
2017-06-29 $21.09 $21.09 $20.54 $20.54 $17.04 6,343
2017-06-28 $20.85 $20.85 $20.85 $20.85 $17.30 0
2017-06-27 $20.85 $20.85 $20.85 $20.85 $17.30 0
2017-06-26 $20.85 $20.85 $20.85 $20.85 $17.30 3,816
2017-06-23 $20.85 $21.02 $20.85 $21.02 $17.44 546
2017-06-22 $20.90 $20.90 $20.90 $20.90 $17.34 0
2017-06-21 $20.90 $20.90 $20.90 $20.90 $17.34 1,430
2017-06-20 $21.48 $21.48 $21.48 $21.48 $17.82 1,000
2017-06-19 $21.48 $21.48 $21.48 $21.48 $17.82 1,532
2017-06-16 $20.95 $20.95 $20.95 $20.95 $17.38 507
2017-06-15 $21.17 $21.17 $21.17 $21.17 $17.57 438
2017-06-14 $21.69 $21.69 $21.69 $21.69 $17.99 123
2017-06-13 $21.14 $21.14 $21.14 $21.14 $17.54 0
2017-06-12 $21.14 $21.14 $21.14 $21.14 $17.54 0
2017-06-09 $21.54 $21.54 $21.14 $21.14 $17.54 200
2017-06-08 $20.97 $20.97 $20.85 $20.85 $17.30 2,583
2017-06-07 $22.49 $22.49 $22.49 $22.49 $18.34 0
2017-06-06 $22.49 $22.49 $22.49 $22.49 $18.34 0
2017-06-05 $22.90 $22.90 $22.49 $22.49 $18.34 1,900
2017-06-02 $22.08 $22.08 $22.08 $22.08 $18.00 12,267
2017-06-01 $22.08 $22.08 $22.08 $22.08 $18.00 0
2017-05-31 $22.20 $22.20 $22.03 $22.08 $18.00 11,322
2017-05-30 $22.25 $22.25 $22.25 $22.25 $18.14 864
2017-05-26 $22.30 $22.30 $22.30 $22.30 $18.18 0
2017-05-25 $22.30 $22.30 $22.30 $22.30 $18.18 0
2017-05-24 $22.30 $22.30 $22.30 $22.30 $18.18 0
2017-05-23 $22.30 $22.30 $22.30 $22.30 $18.18 0
2017-05-22 $22.30 $22.30 $22.30 $22.30 $18.18 0
2017-05-19 $22.30 $22.30 $22.30 $22.30 $18.18 375
2017-05-18 $22.08 $22.08 $22.08 $22.08 $18.00 289
2017-05-17 $21.50 $21.50 $21.50 $21.50 $17.53 0
2017-05-16 $21.50 $21.50 $21.50 $21.50 $17.53 0
2017-05-15 $21.50 $21.50 $21.50 $21.50 $17.53 0
2017-05-12 $21.50 $21.50 $21.50 $21.50 $17.53 0
2017-05-11 $21.50 $21.50 $21.50 $21.50 $17.53 0
2017-05-10 $21.50 $21.50 $21.50 $21.50 $17.53 0
2017-05-09 $21.50 $21.50 $21.50 $21.50 $17.53 0
2017-05-08 $21.50 $21.50 $21.50 $21.50 $17.53 100
2017-05-05 $21.95 $21.95 $21.95 $21.95 $17.90 0
2017-05-04 $21.95 $21.95 $21.95 $21.95 $17.90 1,350
2017-05-03 $21.35 $21.35 $21.35 $21.35 $17.41 442
2017-05-02 $21.89 $21.89 $21.89 $21.89 $17.85 0
2017-05-01 $21.89 $21.89 $21.89 $21.89 $17.85 0
2017-04-28 $21.89 $21.89 $21.89 $21.89 $17.85 1
2017-04-27 $21.89 $21.89 $21.89 $21.89 $17.85 0
2017-04-26 $21.89 $21.89 $21.89 $21.89 $17.85 1,915
2017-04-25 $21.75 $21.85 $21.75 $21.85 $17.82 467
2017-04-24 $21.40 $21.40 $21.40 $21.40 $17.45 0
2017-04-21 $21.40 $21.40 $21.40 $21.40 $17.45 0
2017-04-20 $21.40 $21.40 $21.40 $21.40 $17.45 0
2017-04-19 $21.40 $21.40 $21.40 $21.40 $17.45 217
2017-04-18 $21.10 $21.10 $21.10 $21.10 $17.20 21
2017-04-17 $21.10 $21.10 $21.10 $21.10 $17.20 0
2017-04-13 $21.10 $21.10 $21.10 $21.10 $17.20 0
2017-04-12 $21.10 $21.10 $21.10 $21.10 $17.20 0
2017-04-11 $21.10 $21.10 $21.10 $21.10 $17.20 100
2017-04-10 $21.10 $21.10 $21.10 $21.10 $17.20 658
2017-04-07 $22.49 $22.49 $22.49 $22.49 $18.34 0
2017-04-06 $22.49 $22.49 $22.49 $22.49 $18.34 0
2017-04-05 $22.49 $22.49 $22.49 $22.49 $18.34 77,000
2017-04-04 $22.49 $22.49 $22.49 $22.49 $18.34 0
2017-04-03 $22.49 $22.49 $22.49 $22.49 $18.34 0
2017-03-31 $22.49 $22.49 $22.49 $22.49 $18.34 100
2017-03-30 $21.37 $21.37 $21.37 $21.37 $17.42 0
2017-03-29 $21.37 $21.37 $21.37 $21.37 $17.42 0
2017-03-28 $21.20 $21.37 $21.20 $21.37 $17.42 1,016
2017-03-27 $21.09 $21.09 $21.05 $21.05 $17.16 3,113
2017-03-24 $20.30 $20.30 $20.30 $20.30 $16.55 0
2017-03-23 $20.30 $20.30 $20.30 $20.30 $16.55 11,843
2017-03-22 $20.41 $20.41 $20.30 $20.30 $16.55 2,550
2017-03-21 $20.82 $20.82 $20.82 $20.82 $16.97 93,493
2017-03-20 $21.01 $21.01 $21.01 $21.01 $17.13 0
2017-03-17 $21.01 $21.01 $21.01 $21.01 $17.13 31
2017-03-16 $21.01 $21.01 $21.01 $21.01 $17.13 0
2017-03-15 $21.01 $21.01 $21.01 $21.01 $17.13 1,557
2017-03-14 $20.54 $20.54 $20.50 $20.50 $16.71 18,980
2017-03-13 $20.70 $20.70 $20.70 $20.70 $16.88 2,200
2017-03-10 $20.40 $20.40 $20.40 $20.40 $16.63 4,970
2017-03-09 $20.84 $20.84 $20.84 $20.84 $16.99 490
2017-03-08 $23.35 $23.35 $23.35 $23.35 $19.04 0
2017-03-07 $23.35 $23.35 $23.35 $23.35 $19.04 72
2017-03-06 $23.35 $23.35 $23.35 $23.35 $19.04 0
2017-03-03 $23.35 $23.35 $23.35 $23.35 $19.04 0
2017-03-02 $23.35 $23.35 $23.35 $23.35 $19.04 0
2017-03-01 $23.35 $23.35 $23.35 $23.35 $19.04 35
2017-02-28 $23.35 $23.35 $23.35 $23.35 $19.04 700
2017-02-27 $23.55 $23.55 $23.55 $23.55 $19.20 0
2017-02-24 $23.55 $23.55 $23.55 $23.55 $19.20 0
2017-02-23 $23.55 $23.55 $23.55 $23.55 $19.20 0
2017-02-22 $23.55 $23.55 $23.55 $23.55 $19.20 0
2017-02-21 $23.55 $23.55 $23.55 $23.55 $19.20 0
2017-02-17 $23.55 $23.55 $23.55 $23.55 $19.20 1,044
2017-02-16 $23.55 $23.55 $23.55 $23.55 $19.20 0
2017-02-15 $23.55 $23.55 $23.55 $23.55 $19.20 0
2017-02-14 $23.55 $23.55 $23.55 $23.55 $19.20 116
2017-02-13 $23.60 $23.60 $23.55 $23.55 $19.20 1,828
2017-02-10 $22.98 $22.98 $22.98 $22.98 $18.73 0
2017-02-09 $22.98 $22.98 $22.98 $22.98 $18.73 0
2017-02-08 $22.98 $22.98 $22.98 $22.98 $18.73 0
2017-02-07 $22.98 $22.98 $22.98 $22.98 $18.73 58
2017-02-06 $22.60 $22.98 $22.60 $22.98 $18.73 2,437
2017-02-03 $22.90 $22.90 $22.90 $22.90 $18.67 2,420
2017-02-02 $23.00 $23.00 $23.00 $23.00 $18.75 45
2017-02-01 $23.00 $23.00 $23.00 $23.00 $18.75 57
2017-01-31 $23.00 $23.00 $23.00 $23.00 $18.75 12,913
2017-01-30 $23.10 $23.10 $23.10 $23.10 $18.83 0
2017-01-27 $23.10 $23.10 $23.10 $23.10 $18.83 115
2017-01-26 $23.10 $23.10 $23.10 $23.10 $18.83 3,301
2017-01-25 $23.14 $23.14 $23.10 $23.10 $18.83 1,297
2017-01-24 $22.95 $22.95 $22.95 $22.95 $18.71 450
2017-01-23 $22.79 $23.50 $22.79 $23.50 $19.16 2,074
2017-01-20 $22.50 $22.50 $22.50 $22.50 $18.34 100
2017-01-19 $22.55 $22.55 $22.55 $22.55 $18.39 0
2017-01-18 $22.55 $22.55 $22.55 $22.55 $18.39 0
2017-01-17 $22.55 $22.55 $22.55 $22.55 $18.39 0
2017-01-13 $22.55 $22.55 $22.55 $22.55 $18.39 0
2017-01-12 $22.55 $22.55 $22.55 $22.55 $18.39 0
2017-01-11 $22.55 $22.55 $22.55 $22.55 $18.39 0
2017-01-10 $22.55 $22.55 $22.55 $22.55 $18.39 1,582
2017-01-09 $22.18 $22.18 $22.18 $22.18 $18.08 0
2017-01-06 $22.18 $22.18 $22.18 $22.18 $18.08 0
2017-01-05 $22.18 $22.18 $22.18 $22.18 $18.08 52
2017-01-04 $22.09 $22.18 $22.07 $22.18 $18.08 1,175
2017-01-03 $22.05 $22.05 $22.05 $22.05 $17.98 736
2016-12-30 $22.10 $22.46 $22.10 $22.46 $18.31 3,534
2016-12-29 $22.00 $22.00 $22.00 $22.00 $17.94 23
2016-12-28 $22.00 $22.00 $22.00 $22.00 $17.94 1,310
2016-12-27 $21.75 $21.75 $21.75 $21.75 $17.73 0
2016-12-23 $21.75 $21.75 $21.75 $21.75 $17.73 108
2016-12-22 $21.95 $21.95 $21.81 $21.90 $17.86 3,046
2016-12-21 $21.95 $21.95 $21.95 $21.95 $17.90 971
2016-12-20 $21.85 $22.16 $21.72 $21.72 $17.71 4,556
2016-12-19 $21.85 $21.85 $21.85 $21.85 $17.82 1,477
2016-12-16 $21.92 $22.26 $21.82 $22.26 $18.15 1,941
2016-12-15 $22.77 $22.77 $22.77 $22.77 $18.57 0
2016-12-14 $22.47 $22.77 $22.47 $22.77 $18.57 892
2016-12-13 $21.86 $21.86 $21.86 $21.86 $17.82 0
2016-12-12 $21.86 $21.86 $21.86 $21.86 $17.82 2,425
2016-12-09 $22.34 $22.34 $22.00 $22.00 $17.94 2,236
2016-12-08 $21.42 $21.72 $21.42 $21.72 $17.71 769
2016-12-07 $20.65 $20.78 $20.65 $20.78 $16.94 312
2016-12-06 $21.25 $21.25 $21.25 $21.25 $17.33 223
2016-12-05 $20.90 $20.90 $20.90 $20.90 $17.04 0
2016-12-02 $20.90 $20.90 $20.90 $20.90 $17.04 728
2016-12-01 $20.53 $20.53 $20.53 $20.53 $16.74 2,571
2016-11-30 $21.12 $21.12 $21.05 $21.05 $17.16 1,941
2016-11-29 $21.54 $21.54 $21.54 $21.54 $17.56 2,610
2016-11-28 $20.95 $20.95 $20.95 $20.95 $17.08 110
2016-11-25 $20.95 $20.95 $20.95 $20.95 $17.08 0
2016-11-23 $20.95 $20.95 $20.95 $20.95 $17.08 73
2016-11-22 $20.95 $20.95 $20.95 $20.95 $17.08 3,433
2016-11-21 $20.60 $20.60 $20.60 $20.60 $16.80 0
2016-11-18 $20.60 $20.60 $20.60 $20.60 $16.80 0
2016-11-17 $20.60 $20.60 $20.60 $20.60 $16.80 52
2016-11-16 $20.60 $20.60 $20.60 $20.60 $16.80 957
2016-11-15 $20.48 $20.48 $20.48 $20.48 $16.70 2,660
2016-11-14 $20.48 $20.48 $20.48 $20.48 $16.70 453
2016-11-11 $20.71 $20.71 $20.71 $20.71 $16.88 19,832
2016-11-10 $20.77 $20.77 $20.77 $20.77 $16.93 231
2016-11-09 $20.70 $20.70 $20.70 $20.70 $16.88 1,500
2016-11-08 $21.02 $21.02 $21.02 $21.02 $17.14 0
2016-11-07 $21.02 $21.02 $21.02 $21.02 $17.14 90
2016-11-04 $21.02 $21.02 $21.02 $21.02 $17.14 59
2016-11-03 $21.02 $21.02 $21.02 $21.02 $17.14 1,000
2016-11-02 $20.99 $21.02 $20.99 $21.02 $17.14 3,062
2016-11-01 $21.25 $21.34 $21.25 $21.34 $17.40 1,260
2016-10-31 $20.45 $20.45 $20.45 $20.45 $16.67 0
2016-10-28 $20.45 $20.45 $20.45 $20.45 $16.67 0
2016-10-27 $20.45 $20.45 $20.45 $20.45 $16.67 0
2016-10-26 $20.45 $20.45 $20.45 $20.45 $16.67 650
2016-10-25 $20.85 $20.85 $20.85 $20.85 $17.00 445
2016-10-24 $21.15 $21.15 $21.15 $21.15 $17.24 0
2016-10-21 $21.15 $21.15 $21.15 $21.15 $17.24 1,418
2016-10-20 $22.10 $22.10 $22.10 $22.10 $18.02 0
2016-10-19 $22.10 $22.10 $22.10 $22.10 $18.02 1,110
2016-10-18 $21.94 $22.30 $21.94 $22.30 $18.18 2,097
2016-10-17 $22.38 $22.38 $22.38 $22.38 $18.25 0
2016-10-14 $22.38 $22.38 $22.38 $22.38 $18.25 1,372
2016-10-13 $22.33 $22.33 $22.33 $22.33 $18.21 0
2016-10-12 $22.33 $22.33 $22.33 $22.33 $18.21 325
2016-10-11 $22.85 $22.85 $22.85 $22.85 $18.63 286
2016-10-10 $22.81 $22.81 $22.81 $22.81 $18.59 271
2016-10-07 $22.65 $22.65 $22.65 $22.65 $18.47 0
2016-10-06 $22.99 $22.99 $22.65 $22.65 $18.47 4,085
2016-10-05 $23.63 $23.63 $23.63 $23.63 $19.10 0
2016-10-04 $23.63 $23.63 $23.63 $23.63 $19.10 39
2016-10-03 $23.63 $23.63 $23.63 $23.63 $19.10 433
2016-09-30 $23.44 $23.44 $23.44 $23.44 $18.95 0
2016-09-29 $23.44 $23.44 $23.44 $23.44 $18.95 7,340
2016-09-28 $23.44 $23.44 $23.44 $23.44 $18.95 123
2016-09-27 $23.12 $23.12 $23.12 $23.12 $18.69 148
2016-09-26 $23.14 $23.14 $23.14 $23.14 $18.70 443
2016-09-23 $23.40 $23.40 $23.40 $23.40 $18.92 1,088
2016-09-22 $23.30 $23.30 $23.30 $23.30 $18.84 0
2016-09-21 $23.30 $23.30 $23.30 $23.30 $18.84 0
2016-09-20 $23.30 $23.30 $23.30 $23.30 $18.84 710
2016-09-19 $23.29 $23.29 $23.29 $23.29 $18.83 1
2016-09-16 $23.29 $23.29 $23.29 $23.29 $18.83 0
2016-09-15 $23.29 $23.29 $23.29 $23.29 $18.83 0
2016-09-14 $23.29 $23.29 $23.29 $23.29 $18.83 444
2016-09-13 $22.96 $22.96 $22.96 $22.96 $18.56 0
2016-09-12 $22.96 $22.96 $22.96 $22.96 $18.56 1,030
2016-09-09 $23.43 $23.49 $23.43 $23.49 $18.98 5,485
2016-09-08 $23.64 $23.64 $23.64 $23.64 $19.11 516
2016-09-07 $23.23 $23.23 $23.23 $23.23 $18.78 63
2016-09-06 $23.23 $23.23 $23.23 $23.23 $18.78 0
2016-09-02 $23.23 $23.23 $23.23 $23.23 $18.78 0
2016-09-01 $23.23 $23.23 $23.23 $23.23 $18.78 583
2016-08-31 $22.84 $22.84 $22.84 $22.84 $18.46 1,930
2016-08-30 $23.59 $23.59 $23.59 $23.59 $19.07 1,570
2016-08-29 $23.59 $23.59 $23.59 $23.59 $19.07 112
2016-08-26 $23.59 $23.59 $23.59 $23.59 $19.07 0
2016-08-25 $23.59 $23.59 $23.59 $23.59 $19.07 888
2016-08-24 $23.96 $23.96 $23.60 $23.60 $19.07 580
2016-08-23 $23.06 $23.06 $23.06 $23.06 $18.64 447
2016-08-22 $22.98 $22.98 $22.98 $22.98 $18.58 216
2016-08-19 $22.79 $22.79 $22.79 $22.79 $18.42 1,023
2016-08-18 $22.80 $22.80 $22.80 $22.80 $18.43 0
2016-08-17 $22.73 $22.80 $22.73 $22.80 $18.43 590
2016-08-16 $22.82 $22.82 $22.82 $22.82 $18.45 127
2016-08-15 $22.75 $22.75 $22.75 $22.75 $18.39 0
2016-08-12 $22.75 $22.75 $22.75 $22.75 $18.39 427
2016-08-11 $22.83 $22.83 $22.83 $22.83 $18.45 364
2016-08-10 $22.81 $22.81 $22.81 $22.81 $18.44 243
2016-08-09 $22.55 $22.55 $22.55 $22.55 $18.23 441
2016-08-08 $22.39 $22.39 $22.39 $22.39 $18.10 61
2016-08-05 $22.39 $22.39 $22.39 $22.39 $18.10 0
2016-08-04 $22.11 $22.42 $22.11 $22.39 $18.10 2,590
2016-08-03 $22.15 $22.15 $22.15 $22.15 $17.91 480
2016-08-02 $22.20 $22.20 $22.20 $22.20 $17.95 0
2016-08-01 $22.20 $22.20 $22.20 $22.20 $17.95 1,435
2016-07-29 $22.10 $22.10 $22.10 $22.10 $17.86 4
2016-07-28 $22.10 $22.10 $22.10 $22.10 $17.86 234
2016-07-27 $22.22 $22.22 $22.22 $22.22 $17.96 0
2016-07-26 $22.22 $22.22 $22.22 $22.22 $17.96 113
2016-07-25 $22.10 $22.10 $22.02 $22.02 $17.80 14,952
2016-07-22 $21.99 $21.99 $21.98 $21.98 $17.77 946
2016-07-21 $22.10 $22.10 $22.10 $22.10 $17.86 1,006
2016-07-20 $22.11 $22.11 $22.11 $22.11 $17.87 622
2016-07-19 $21.45 $21.45 $21.45 $21.45 $17.34 936
2016-07-18 $22.05 $22.05 $22.05 $22.05 $17.82 0
2016-07-15 $22.05 $22.05 $22.05 $22.05 $17.82 424
2016-07-14 $21.25 $21.25 $21.25 $21.25 $17.18 0
2016-07-13 $21.25 $21.25 $21.25 $21.25 $17.18 0
2016-07-12 $21.25 $21.25 $21.25 $21.25 $17.18 0
2016-07-11 $21.25 $21.25 $21.25 $21.25 $17.18 0
2016-07-08 $21.33 $21.33 $21.25 $21.25 $17.18 644
2016-07-07 $20.82 $20.82 $20.82 $20.82 $16.83 0
2016-07-06 $20.77 $21.35 $20.77 $20.82 $16.83 2,347
2016-07-05 $21.46 $21.46 $21.46 $21.46 $17.35 200
2016-07-01 $20.90 $20.90 $20.90 $20.90 $16.89 0
2016-06-30 $20.90 $20.90 $20.90 $20.90 $16.89 409
2016-06-29 $20.86 $20.86 $20.86 $20.86 $16.86 476
2016-06-28 $20.02 $20.02 $20.00 $20.00 $16.17 362
2016-06-27 $19.40 $19.51 $19.40 $19.51 $15.77 1,542
2016-06-24 $23.29 $23.29 $23.29 $23.29 $18.83 92
2016-06-23 $23.29 $23.29 $23.29 $23.29 $18.83 410
2016-06-22 $23.07 $23.21 $23.00 $23.04 $18.62 1,460
2016-06-21 $21.50 $21.50 $21.50 $21.50 $17.38 0
2016-06-20 $21.50 $21.50 $21.50 $21.50 $17.38 0
2016-06-17 $21.50 $21.50 $21.50 $21.50 $17.38 0
2016-06-16 $20.88 $21.50 $20.88 $21.50 $17.38 1,093
2016-06-15 $20.75 $20.75 $20.75 $20.75 $16.77 75
2016-06-14 $20.75 $20.75 $20.75 $20.75 $16.77 1,492
2016-06-13 $21.36 $21.38 $21.33 $21.33 $17.24 1,500
2016-06-10 $21.99 $21.99 $21.90 $21.90 $17.70 439
2016-06-09 $22.55 $22.55 $22.55 $22.55 $18.23 2,385
2016-06-08 $23.04 $23.29 $23.00 $23.00 $18.36 1,478
2016-06-07 $22.70 $22.70 $22.70 $22.70 $18.12 0
2016-06-06 $22.70 $22.70 $22.70 $22.70 $18.12 27
2016-06-03 $22.70 $22.70 $22.70 $22.70 $18.12 2,155
2016-06-02 $22.88 $22.88 $22.88 $22.88 $18.26 0
2016-06-01 $22.88 $22.88 $22.88 $22.88 $18.26 760
2016-05-31 $23.01 $23.01 $23.01 $23.01 $18.37 0
2016-05-27 $23.01 $23.01 $23.01 $23.01 $18.37 495
2016-05-26 $23.05 $23.05 $23.05 $23.05 $18.40 1,459
2016-05-25 $23.48 $23.48 $23.14 $23.14 $18.47 7,586
2016-05-24 $22.71 $22.71 $22.71 $22.71 $18.13 0
2016-05-23 $22.71 $22.71 $22.71 $22.71 $18.13 488
2016-05-20 $22.96 $22.96 $22.70 $22.70 $18.12 1,847
2016-05-19 $22.74 $22.74 $22.74 $22.74 $18.15 361
2016-05-18 $22.79 $22.79 $22.79 $22.79 $18.19 1,500
2016-05-17 $22.79 $22.79 $22.79 $22.79 $18.19 0
2016-05-16 $22.79 $22.79 $22.79 $22.79 $18.19 1,384
2016-05-13 $22.81 $22.81 $22.81 $22.81 $18.21 321
2016-05-12 $22.97 $22.97 $22.97 $22.97 $18.33 185
2016-05-11 $22.97 $22.97 $22.86 $22.86 $18.25 594
2016-05-10 $23.21 $23.21 $23.21 $23.21 $18.53 1,265
2016-05-09 $23.03 $23.03 $23.03 $23.03 $18.38 273
2016-05-06 $22.78 $22.78 $22.78 $22.78 $18.18 0
2016-05-05 $22.78 $22.78 $22.78 $22.78 $18.18 105,974
2016-05-04 $23.57 $23.57 $23.57 $23.57 $18.81 0
2016-05-03 $23.57 $23.57 $23.57 $23.57 $18.81 0
2016-05-02 $23.22 $23.57 $23.19 $23.57 $18.81 2,314
2016-04-29 $23.40 $23.40 $23.40 $23.40 $18.68 0
2016-04-28 $23.48 $23.48 $23.40 $23.40 $18.68 1,200
2016-04-27 $23.18 $23.18 $23.18 $23.18 $18.50 102
2016-04-26 $23.20 $23.20 $23.20 $23.20 $18.52 388
2016-04-25 $23.68 $23.68 $23.68 $23.68 $18.90 13
2016-04-22 $23.68 $23.68 $23.68 $23.68 $18.90 0
2016-04-21 $23.68 $23.68 $23.68 $23.68 $18.90 0
2016-04-20 $23.68 $23.68 $23.68 $23.68 $18.90 3,796
2016-04-19 $23.41 $23.41 $23.41 $23.41 $18.69 0
2016-04-18 $23.41 $23.41 $23.41 $23.41 $18.69 0
2016-04-15 $23.41 $23.41 $23.41 $23.41 $18.69 0
2016-04-14 $23.41 $23.41 $23.41 $23.41 $18.69 0
2016-04-13 $23.41 $23.41 $23.41 $23.41 $18.69 490
2016-04-12 $23.34 $23.34 $23.34 $23.34 $18.63 270
2016-04-11 $23.20 $23.20 $23.20 $23.20 $18.52 413
2016-04-08 $23.04 $23.04 $23.04 $23.04 $18.39 16
2016-04-07 $23.04 $23.04 $23.04 $23.04 $18.39 385
2016-04-06 $23.13 $23.13 $23.13 $23.13 $18.46 0
2016-04-05 $23.13 $23.13 $23.13 $23.13 $18.46 946
2016-04-04 $23.37 $23.50 $23.37 $23.50 $18.76 2,110
2016-04-01 $22.58 $22.58 $22.58 $22.58 $18.02 3,657
2016-03-31 $22.58 $22.58 $22.58 $22.58 $18.02 123
2016-03-30 $22.58 $22.58 $22.58 $22.58 $18.02 0
2016-03-29 $22.58 $22.58 $22.58 $22.58 $18.02 0
2016-03-28 $22.58 $22.58 $22.58 $22.58 $18.02 148
2016-03-24 $22.40 $22.40 $22.40 $22.40 $17.88 371
2016-03-23 $22.67 $22.67 $22.67 $22.67 $18.09 1,506
2016-03-22 $22.79 $22.79 $22.79 $22.79 $18.19 0
2016-03-21 $22.79 $22.79 $22.79 $22.79 $18.19 0
2016-03-18 $22.79 $22.79 $22.79 $22.79 $18.19 0
2016-03-17 $22.93 $22.93 $22.79 $22.79 $18.19 3,837
2016-03-16 $22.38 $22.38 $22.38 $22.38 $17.86 705
2016-03-15 $22.35 $22.35 $22.35 $22.35 $17.84 226
2016-03-14 $22.37 $22.37 $22.37 $22.37 $17.85 705
2016-03-11 $22.37 $22.37 $22.37 $22.37 $17.85 1,355
2016-03-10 $21.67 $21.67 $21.67 $21.67 $17.30 154
2016-03-09 $21.49 $21.49 $21.49 $21.49 $17.15 1,919
2016-03-08 $21.49 $21.49 $21.49 $21.49 $17.15 24
2016-03-07 $21.49 $21.49 $21.49 $21.49 $17.15 483
2016-03-04 $21.49 $21.49 $21.49 $21.49 $17.15 8
2016-03-03 $21.49 $21.49 $21.49 $21.49 $17.15 719
2016-03-02 $21.46 $21.46 $21.44 $21.44 $17.11 4,325
2016-03-01 $21.55 $21.70 $21.55 $21.70 $17.32 7,317
2016-02-29 $20.83 $20.83 $20.83 $20.83 $16.63 0
2016-02-26 $20.83 $20.83 $20.83 $20.83 $16.63 0
2016-02-25 $20.83 $20.83 $20.83 $20.83 $16.63 395
2016-02-24 $20.38 $20.38 $20.38 $20.38 $16.27 250
2016-02-23 $20.83 $20.83 $20.83 $20.83 $16.63 0
2016-02-22 $20.83 $20.83 $20.83 $20.83 $16.63 526
2016-02-19 $20.80 $20.80 $20.80 $20.80 $16.60 52
2016-02-18 $20.80 $20.80 $20.80 $20.80 $16.60 490
2016-02-17 $20.90 $20.90 $20.90 $20.90 $16.68 186
2016-02-16 $19.59 $19.59 $19.59 $19.59 $15.64 0
2016-02-12 $19.59 $19.59 $19.59 $19.59 $15.64 0
2016-02-11 $19.59 $19.59 $19.59 $19.59 $15.64 2,188
2016-02-10 $20.00 $20.00 $19.90 $19.90 $15.88 878
2016-02-09 $19.25 $19.25 $19.25 $19.25 $15.36 0
2016-02-08 $19.25 $19.25 $19.25 $19.25 $15.36 138
2016-02-05 $20.50 $20.50 $20.34 $20.35 $16.24 582
2016-02-04 $21.40 $21.40 $21.40 $21.40 $17.08 2,038
2016-02-03 $21.25 $21.25 $21.25 $21.25 $16.96 1,371
2016-02-02 $21.46 $21.46 $21.46 $21.46 $17.13 0
2016-02-01 $21.46 $21.46 $21.46 $21.46 $17.13 481
2016-01-29 $21.46 $21.46 $21.46 $21.46 $17.13 97,845
2016-01-28 $20.94 $20.94 $20.94 $20.94 $16.71 0
2016-01-27 $20.94 $20.94 $20.94 $20.94 $16.71 208
2016-01-26 $20.79 $20.79 $20.79 $20.79 $16.59 1,001
2016-01-25 $20.62 $20.62 $20.62 $20.62 $16.46 245
2016-01-22 $20.80 $21.07 $20.80 $21.07 $16.82 281
2016-01-21 $20.04 $20.04 $20.04 $20.04 $16.00 12
2016-01-20 $19.61 $20.04 $19.61 $20.04 $16.00 2,193
2016-01-19 $20.44 $20.44 $20.44 $20.44 $16.31 563
2016-01-15 $20.69 $20.69 $20.69 $20.69 $16.51 135
2016-01-14 $21.10 $21.10 $21.10 $21.10 $16.84 501
2016-01-13 $21.10 $21.10 $21.10 $21.10 $16.84 18,175
2016-01-12 $22.40 $22.40 $22.40 $22.40 $17.88 1,139
2016-01-11 $22.40 $22.40 $22.40 $22.40 $17.88 487
2016-01-08 $22.40 $22.40 $22.40 $22.40 $17.88 314
2016-01-07 $22.40 $22.40 $22.40 $22.40 $17.88 17,501
2016-01-06 $22.40 $22.40 $22.40 $22.40 $17.88 0
2016-01-05 $22.40 $22.40 $22.25 $22.40 $17.88 11,038
2016-01-04 $22.08 $22.08 $22.05 $22.05 $17.60 1,239
2015-12-31 $23.11 $23.11 $23.11 $23.11 $18.45 0
2015-12-30 $23.11 $23.11 $23.11 $23.11 $18.45 0
2015-12-29 $23.11 $23.11 $23.11 $23.11 $18.45 467
2015-12-28 $22.26 $22.26 $22.26 $22.26 $17.77 0
2015-12-24 $22.26 $22.26 $22.26 $22.26 $17.77 0
2015-12-23 $22.26 $22.26 $22.26 $22.26 $17.77 0
2015-12-22 $22.26 $22.26 $22.26 $22.26 $17.77 2,002
2015-12-21 $22.25 $22.27 $22.25 $22.26 $17.77 2,002
2015-12-18 $22.42 $22.42 $22.42 $22.42 $17.89 2,811
2015-12-17 $22.07 $22.07 $22.07 $22.07 $17.62 5,274
2015-12-16 $22.07 $22.07 $22.07 $22.07 $17.62 1,183
2015-12-15 $22.07 $22.07 $22.07 $22.07 $17.62 1,350
2015-12-14 $22.07 $22.07 $22.07 $22.07 $17.62 935
2015-12-11 $22.64 $22.64 $22.64 $22.64 $18.07 0
2015-12-10 $22.64 $22.64 $22.64 $22.64 $18.07 480
2015-12-09 $22.64 $22.64 $22.64 $22.64 $18.07 0
2015-12-08 $22.64 $22.64 $22.64 $22.64 $18.07 251
2015-12-07 $22.64 $22.64 $22.64 $22.64 $18.07 250
2015-12-04 $22.64 $22.64 $22.64 $22.64 $18.07 971
2015-12-03 $22.64 $22.64 $22.64 $22.64 $18.07 1,677
2015-12-02 $22.64 $22.64 $22.64 $22.64 $18.07 104
2015-12-01 $22.64 $22.64 $22.64 $22.64 $18.07 0
2015-11-30 $22.64 $22.64 $22.64 $22.64 $18.07 0
2015-11-27 $22.64 $22.64 $22.64 $22.64 $18.07 0
2015-11-25 $22.64 $22.64 $22.64 $22.64 $18.07 0
2015-11-24 $22.64 $22.64 $22.64 $22.64 $18.07 0
2015-11-23 $22.64 $22.64 $22.64 $22.64 $18.07 700
2015-11-20 $22.80 $22.80 $22.80 $22.80 $18.20 0
2015-11-19 $22.80 $22.80 $22.80 $22.80 $18.20 0
2015-11-18 $22.80 $22.80 $22.80 $22.80 $18.20 0
2015-11-17 $22.80 $22.80 $22.80 $22.80 $18.20 350
2015-11-16 $22.60 $22.60 $22.60 $22.60 $18.04 1
2015-11-13 $22.60 $22.60 $22.60 $22.60 $18.04 488
2015-11-12 $22.60 $22.60 $22.60 $22.60 $18.04 0
2015-11-11 $22.60 $22.60 $22.60 $22.60 $18.04 0
2015-11-10 $22.60 $22.60 $22.60 $22.60 $18.04 969
2015-11-09 $22.60 $22.60 $22.60 $22.60 $18.04 0
2015-11-06 $22.60 $22.60 $22.60 $22.60 $18.04 1,254
2015-11-05 $22.60 $22.60 $22.60 $22.60 $18.04 0
2015-11-04 $22.74 $22.74 $22.60 $22.60 $18.04 14,547
2015-11-03 $22.82 $22.82 $22.82 $22.82 $18.22 667
2015-11-02 $22.68 $22.68 $22.68 $22.68 $18.10 1,076
2015-10-30 $22.19 $22.19 $22.19 $22.19 $17.71 2
2015-10-29 $22.19 $22.19 $22.19 $22.19 $17.71 3,712
2015-10-28 $21.95 $21.95 $21.95 $21.95 $17.52 305
2015-10-27 $21.94 $21.95 $21.94 $21.95 $17.52 7,547
2015-10-26 $22.36 $22.36 $22.36 $22.36 $17.85 1,220
2015-10-23 $22.36 $22.36 $22.36 $22.36 $17.85 1,416
2015-10-22 $21.98 $21.98 $21.98 $21.98 $17.54 0
2015-10-21 $21.98 $21.98 $21.98 $21.98 $17.54 883
2015-10-20 $21.44 $21.44 $21.44 $21.44 $17.11 470
2015-10-19 $21.44 $21.44 $21.44 $21.44 $17.11 0
2015-10-16 $21.44 $21.44 $21.44 $21.44 $17.11 57
2015-10-15 $21.44 $21.44 $21.44 $21.44 $17.11 0
2015-10-14 $21.44 $21.44 $21.44 $21.44 $17.11 0
2015-10-13 $21.44 $21.44 $21.44 $21.44 $17.11 0
2015-10-12 $21.45 $21.45 $21.44 $21.44 $17.11 5,344
2015-10-09 $20.35 $20.35 $20.35 $20.35 $16.24 556
2015-10-08 $20.35 $20.35 $20.35 $20.35 $16.24 676
2015-10-07 $20.59 $20.59 $20.59 $20.59 $16.31 1,090
2015-10-06 $20.59 $20.59 $20.59 $20.59 $16.31 0
2015-10-05 $20.59 $20.59 $20.59 $20.59 $16.31 194
2015-10-02 $20.59 $20.59 $20.59 $20.59 $16.31 27
2015-10-01 $20.59 $20.59 $20.59 $20.59 $16.31 456
2015-09-30 $20.09 $20.09 $20.09 $20.09 $15.91 71
2015-09-29 $20.09 $20.09 $20.09 $20.09 $15.91 4,554
2015-09-28 $20.09 $20.09 $20.09 $20.09 $15.91 698
2015-09-25 $20.09 $20.09 $20.09 $20.09 $15.91 2,431
2015-09-24 $20.09 $20.09 $20.09 $20.09 $15.91 1,649
2015-09-23 $20.29 $20.29 $20.29 $20.29 $16.07 658
2015-09-22 $20.29 $20.29 $20.29 $20.29 $16.07 394
2015-09-21 $20.97 $20.97 $20.97 $20.97 $16.61 1,582
2015-09-18 $20.94 $20.94 $20.94 $20.94 $16.58 1,105
2015-09-17 $20.94 $20.94 $20.94 $20.94 $16.58 0
2015-09-16 $20.94 $20.94 $20.94 $20.94 $16.58 1,042
2015-09-15 $20.25 $20.25 $20.25 $20.25 $16.04 0
2015-09-14 $20.25 $20.25 $20.25 $20.25 $16.04 0
2015-09-11 $20.25 $20.25 $20.25 $20.25 $16.04 0
2015-09-10 $20.25 $20.25 $20.25 $20.25 $16.04 83
2015-09-09 $20.25 $20.25 $20.25 $20.25 $16.04 0
2015-09-08 $20.25 $20.25 $20.25 $20.25 $16.04 0
2015-09-04 $20.25 $20.25 $20.25 $20.25 $16.04 0
2015-09-03 $20.25 $20.25 $20.25 $20.25 $16.04 1,500
2015-09-02 $19.84 $20.02 $19.84 $20.02 $15.85 944
2015-09-01 $21.10 $21.10 $21.10 $21.10 $16.71 1,900
2015-08-31 $21.10 $21.10 $21.10 $21.10 $16.71 0
2015-08-28 $21.10 $21.10 $21.10 $21.10 $16.71 422
2015-08-27 $21.10 $21.10 $21.10 $21.10 $16.71 0
2015-08-26 $21.10 $21.10 $21.10 $21.10 $16.71 15
2015-08-25 $21.19 $21.19 $21.10 $21.10 $16.71 1,460

WPP Plc. (WPPGF) News Headlines

Recent WPP Plc. (WPPGF) News
Similar Companies to WPP Plc. (WPPGF) 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.