Adtran Inc (ADTN) Exchange: NASDAQ

Data as of March 29, 2024

$5.20 ($-0.11) -2.07%

Adtran Inc - Daily Information
Click for more stock information on Adtran Inc.
Daily Information Data
Date March 29, 2024
Open $5.35
Previous Close $5.20
High $5.35
Low $5.19
Adjusted Open $5.35
Previous Adjusted Close $5.20
Adjusted High $5.35
Adjusted Low $5.19

About Adtran Inc (ADTN)

Adtran Inc, (NASDAQ: ADTN) is a global provider of communications and networking technology. Established in 1986, the company supports an enterprise and service provider base in more than 130 countries with an extensive portfolio of solutions. Adtran's solutions enable voice, data, video and Internet communications across a variety of network infrastructures. Adtran has about 1,800 employees and is headquartered in Huntsville, Alabama. They have seen phenomenal growth since their inception, and in 2003 the company acquired AddPac Technology, a global provider of unified packaged VoIP gateway solutions. This increased Adtran's global market share of VoIP solutions. Adtran continues to show progress in growing revenue, maintaining margins and being profitable in the challenging economic environment. The company has been actively growing through acquisitions, market share increases and diverse product lines since its starting point in 1986.

Historical Stock Data for Adtran Inc (ADTN)

Date Open High Low Close Adj.Close Volume
2024-03-26 $5.35 $5.35 $5.19 $5.20 $5.20 595,761
2024-03-25 $5.32 $5.38 $5.25 $5.31 $5.31 480,245
2024-03-22 $5.46 $5.48 $5.27 $5.33 $5.33 622,073
2024-03-21 $5.50 $5.58 $5.41 $5.46 $5.46 772,717
2024-03-20 $5.37 $5.47 $5.26 $5.45 $5.45 694,435
2024-03-19 $5.30 $5.42 $5.21 $5.41 $5.41 913,219
2024-03-18 $5.47 $5.58 $5.32 $5.33 $5.33 1,157,276
2024-03-15 $5.45 $5.61 $5.43 $5.57 $5.57 1,918,671
2024-03-14 $5.50 $5.62 $5.35 $5.44 $5.44 944,719
2024-03-13 $5.84 $5.85 $5.54 $5.55 $5.55 962,937
2024-03-12 $6.10 $6.17 $5.87 $5.89 $5.89 577,961
2024-03-11 $6.06 $6.18 $6.04 $6.08 $6.08 463,110
2024-03-08 $6.36 $6.49 $6.10 $6.11 $6.11 549,666
2024-03-07 $6.24 $6.35 $6.17 $6.31 $6.31 629,993
2024-03-06 $6.09 $6.29 $6.00 $6.20 $6.20 491,128
2024-03-05 $5.98 $6.19 $5.76 $6.01 $6.01 817,351
2024-03-04 $5.84 $6.15 $5.75 $6.05 $6.05 1,038,595
2024-03-01 $5.63 $5.84 $5.43 $5.81 $5.81 1,443,133
2024-02-29 $6.07 $6.09 $5.66 $5.69 $5.69 1,947,055
2024-02-28 $6.13 $6.13 $5.90 $5.91 $5.91 1,046,141
2024-02-27 $6.13 $6.61 $5.78 $6.24 $6.24 1,191,322
2024-02-26 $6.05 $6.33 $6.05 $6.31 $6.31 1,002,364
2024-02-23 $6.16 $6.18 $6.05 $6.11 $6.11 711,315
2024-02-22 $6.13 $6.25 $6.06 $6.17 $6.17 613,979
2024-02-21 $6.31 $6.33 $6.01 $6.14 $6.14 671,452
2024-02-20 $6.34 $6.41 $6.24 $6.36 $6.36 554,000
2024-02-16 $6.47 $6.58 $6.46 $6.47 $6.47 530,102
2024-02-15 $6.48 $6.64 $6.39 $6.57 $6.57 749,303
2024-02-14 $6.27 $6.50 $6.20 $6.43 $6.43 558,150
2024-02-13 $6.58 $6.67 $6.14 $6.20 $6.20 745,488
2024-02-12 $6.49 $6.83 $6.42 $6.80 $6.80 977,774
2024-02-09 $6.40 $6.43 $6.11 $6.35 $6.35 1,090,042
2024-02-08 $6.40 $6.54 $6.25 $6.40 $6.40 760,244
2024-02-07 $6.59 $6.59 $6.35 $6.38 $6.38 578,793
2024-02-06 $6.56 $6.62 $6.53 $6.56 $6.56 578,261
2024-02-05 $6.60 $6.67 $6.53 $6.57 $6.57 601,629
2024-02-02 $6.59 $6.76 $6.53 $6.70 $6.70 663,221
2024-02-01 $6.26 $6.73 $6.26 $6.70 $6.70 1,019,403
2024-01-31 $6.46 $6.56 $6.25 $6.27 $6.27 986,274
2024-01-30 $7.00 $7.07 $6.41 $6.43 $6.43 956,157
2024-01-29 $6.91 $7.21 $6.90 $7.20 $7.20 414,913
2024-01-26 $7.12 $7.18 $6.95 $6.95 $6.95 262,179
2024-01-25 $7.10 $7.12 $6.97 $7.06 $7.06 452,249
2024-01-24 $7.10 $7.12 $6.88 $6.91 $6.91 516,686
2024-01-23 $7.21 $7.22 $6.77 $7.03 $7.03 735,239
2024-01-22 $7.10 $7.21 $7.02 $7.12 $7.12 892,105
2024-01-19 $7.08 $7.08 $6.89 $7.03 $7.03 366,971
2024-01-18 $7.05 $7.11 $6.87 $7.04 $7.04 505,480
2024-01-17 $7.14 $7.17 $6.87 $6.96 $6.96 708,509
2024-01-16 $7.05 $7.32 $7.05 $7.29 $7.29 734,435
2024-01-12 $7.31 $7.43 $7.11 $7.14 $7.14 526,694
2024-01-11 $7.36 $7.41 $7.14 $7.20 $7.20 552,054
2024-01-10 $7.30 $7.41 $7.19 $7.41 $7.41 477,202
2024-01-09 $7.27 $7.36 $7.21 $7.30 $7.30 1,051,462
2024-01-08 $7.15 $7.42 $7.11 $7.39 $7.39 467,229
2024-01-05 $7.15 $7.25 $7.09 $7.16 $7.16 656,367
2024-01-04 $7.17 $7.24 $7.03 $7.22 $7.22 600,838
2024-01-03 $7.36 $7.36 $7.09 $7.14 $7.14 668,663
2024-01-02 $7.33 $7.66 $7.25 $7.43 $7.43 921,840
2023-12-29 $7.40 $7.41 $7.24 $7.34 $7.34 517,509
2023-12-28 $7.28 $7.44 $7.28 $7.40 $7.40 539,499
2023-12-27 $7.37 $7.42 $7.21 $7.30 $7.30 597,709
2023-12-26 $7.15 $7.37 $7.13 $7.33 $7.33 389,065
2023-12-22 $7.16 $7.24 $7.06 $7.15 $7.15 447,259
2023-12-21 $6.98 $7.10 $6.88 $7.07 $7.07 750,896
2023-12-20 $7.04 $7.21 $6.91 $6.92 $6.92 830,593
2023-12-19 $6.98 $7.12 $6.95 $7.04 $7.04 1,032,442
2023-12-18 $7.16 $7.16 $6.83 $6.92 $6.92 1,182,221
2023-12-15 $7.13 $7.33 $7.03 $7.10 $7.10 4,134,115
2023-12-14 $6.75 $7.16 $6.71 $7.09 $7.09 1,604,541
2023-12-13 $6.20 $6.59 $6.13 $6.55 $6.55 1,885,749
2023-12-12 $6.29 $6.29 $5.99 $6.20 $6.20 772,303
2023-12-11 $6.17 $6.33 $6.10 $6.23 $6.23 1,389,480
2023-12-08 $6.11 $6.24 $6.03 $6.11 $6.11 1,393,955
2023-12-07 $6.14 $6.25 $6.03 $6.13 $6.13 693,325
2023-12-06 $6.13 $6.29 $6.06 $6.08 $6.08 1,044,174
2023-12-05 $6.08 $6.23 $5.99 $6.04 $6.04 811,435
2023-12-04 $5.54 $6.17 $5.53 $6.10 $6.10 1,677,592
2023-12-01 $5.20 $5.58 $5.20 $5.52 $5.52 1,131,153
2023-11-30 $5.45 $5.49 $5.21 $5.23 $5.23 1,217,491
2023-11-29 $5.40 $5.61 $5.35 $5.39 $5.39 1,198,836
2023-11-28 $5.31 $5.47 $5.15 $5.35 $5.35 1,149,984
2023-11-27 $5.35 $5.35 $5.21 $5.30 $5.30 1,494,102
2023-11-24 $5.41 $5.44 $5.33 $5.41 $5.41 271,139
2023-11-22 $5.38 $5.56 $5.33 $5.39 $5.39 755,748
2023-11-21 $5.55 $5.62 $5.35 $5.36 $5.36 959,090
2023-11-20 $5.31 $5.66 $5.29 $5.62 $5.62 955,666
2023-11-17 $5.40 $5.61 $5.36 $5.55 $5.55 839,508
2023-11-16 $5.45 $5.48 $5.21 $5.37 $5.37 847,631
2023-11-15 $5.52 $5.68 $5.46 $5.51 $5.51 1,076,106
2023-11-14 $5.61 $5.77 $5.43 $5.53 $5.53 1,267,102
2023-11-13 $5.36 $5.53 $5.23 $5.47 $5.47 927,769
2023-11-10 $5.01 $5.47 $4.91 $5.43 $5.43 1,283,434
2023-11-09 $5.31 $5.36 $4.99 $5.01 $5.01 1,794,127
2023-11-08 $5.36 $5.59 $5.26 $5.28 $5.28 1,396,313
2023-11-07 $5.32 $5.63 $5.08 $5.39 $5.39 4,546,047
2023-11-06 $7.34 $7.44 $7.22 $7.33 $7.33 778,490
2023-11-03 $7.18 $7.37 $7.13 $7.29 $7.29 904,822
2023-11-02 $6.88 $7.02 $6.73 $7.01 $7.01 741,951
2023-11-01 $6.54 $6.77 $6.47 $6.72 $6.72 723,854
2023-10-31 $6.36 $6.67 $6.35 $6.57 $6.57 588,799
2023-10-30 $6.43 $6.59 $6.28 $6.31 $6.31 705,560
2023-10-27 $6.64 $6.72 $6.36 $6.38 $6.38 709,256
2023-10-26 $6.79 $6.87 $6.58 $6.63 $6.63 664,071
2023-10-25 $6.70 $6.87 $6.68 $6.80 $6.80 372,965
2023-10-24 $6.86 $6.89 $6.68 $6.76 $6.76 747,845
2023-10-23 $7.15 $7.20 $6.85 $6.86 $6.86 692,522
2023-10-20 $7.08 $7.27 $7.00 $7.21 $7.21 832,941
2023-10-19 $7.03 $7.18 $7.00 $7.06 $7.06 687,596
2023-10-18 $7.40 $7.41 $7.04 $7.04 $7.04 769,775
2023-10-17 $7.52 $7.62 $7.22 $7.49 $7.49 995,155
2023-10-16 $7.33 $7.73 $7.33 $7.71 $7.71 847,554
2023-10-13 $7.64 $7.85 $7.26 $7.30 $7.30 672,146
2023-10-12 $7.95 $7.95 $7.50 $7.65 $7.65 1,221,777
2023-10-11 $7.83 $7.92 $7.75 $7.91 $7.91 528,079
2023-10-10 $7.88 $8.02 $7.73 $7.80 $7.80 788,968
2023-10-09 $7.75 $7.94 $7.71 $7.92 $7.92 439,841
2023-10-06 $7.73 $7.88 $7.57 $7.84 $7.84 932,477
2023-10-05 $8.01 $8.07 $7.59 $7.80 $7.80 989,680
2023-10-04 $8.05 $8.12 $7.84 $8.09 $8.09 593,084
2023-10-03 $8.38 $8.40 $8.00 $8.05 $8.05 598,703
2023-10-02 $8.23 $8.56 $8.20 $8.47 $8.47 680,935
2023-09-29 $8.31 $8.51 $8.22 $8.23 $8.23 628,570
2023-09-28 $8.09 $8.32 $8.03 $8.22 $8.22 960,598
2023-09-27 $8.15 $8.18 $7.97 $8.06 $8.06 626,327
2023-09-26 $8.33 $8.36 $8.07 $8.08 $8.08 625,210
2023-09-25 $8.24 $8.41 $8.22 $8.38 $8.38 610,790
2023-09-22 $8.14 $8.31 $8.04 $8.26 $8.26 1,189,619
2023-09-21 $8.09 $8.20 $8.01 $8.11 $8.11 551,249
2023-09-20 $8.27 $8.35 $8.13 $8.13 $8.13 468,307
2023-09-19 $8.21 $8.34 $8.13 $8.27 $8.27 669,234
2023-09-18 $8.23 $8.37 $8.08 $8.21 $8.21 912,389
2023-09-15 $8.10 $8.27 $8.02 $8.24 $8.24 2,318,172
2023-09-14 $8.11 $8.24 $8.09 $8.09 $8.09 664,716
2023-09-13 $8.05 $8.10 $7.98 $8.08 $8.08 686,427
2023-09-12 $8.10 $8.19 $8.00 $8.08 $8.08 905,721
2023-09-11 $8.17 $8.21 $7.95 $8.09 $8.09 612,105
2023-09-08 $8.19 $8.19 $8.03 $8.13 $8.13 559,048
2023-09-07 $8.31 $8.37 $8.03 $8.13 $8.13 677,126
2023-09-06 $8.31 $8.61 $8.29 $8.35 $8.35 475,206
2023-09-05 $8.58 $8.65 $8.35 $8.37 $8.37 760,158
2023-09-01 $8.60 $8.76 $8.51 $8.64 $8.64 620,568
2023-08-31 $8.44 $8.81 $8.44 $8.55 $8.55 956,132
2023-08-30 $8.10 $8.46 $8.09 $8.43 $8.43 474,728
2023-08-29 $8.09 $8.19 $7.98 $8.12 $8.12 378,218
2023-08-28 $8.05 $8.27 $8.00 $8.03 $8.03 614,928
2023-08-25 $8.14 $8.24 $8.04 $8.06 $8.06 479,772
2023-08-24 $8.13 $8.17 $7.99 $8.13 $8.13 868,254
2023-08-23 $8.21 $8.24 $8.10 $8.15 $8.15 434,322
2023-08-22 $8.13 $8.30 $8.06 $8.17 $8.17 1,035,897
2023-08-21 $8.15 $8.19 $8.02 $8.06 $8.06 603,577
2023-08-18 $7.96 $8.25 $7.94 $8.14 $8.14 664,022
2023-08-17 $8.10 $8.30 $8.07 $8.16 $8.07 755,664
2023-08-16 $8.10 $8.20 $7.91 $8.09 $8.00 760,720
2023-08-15 $8.00 $8.19 $7.94 $8.13 $8.13 673,815
2023-08-14 $8.04 $8.33 $7.86 $8.09 $8.09 794,925
2023-08-11 $7.58 $8.05 $7.46 $8.04 $8.04 970,481
2023-08-10 $7.61 $7.96 $7.57 $7.65 $7.65 1,036,623
2023-08-09 $7.54 $7.57 $7.17 $7.55 $7.55 2,189,517
2023-08-08 $7.25 $7.65 $7.00 $7.58 $7.58 1,726,096
2023-08-07 $7.10 $7.50 $7.00 $7.31 $7.31 3,628,795
2023-08-04 $8.99 $9.23 $8.92 $9.05 $9.05 1,578,492
2023-08-03 $9.29 $9.29 $8.91 $8.96 $8.96 827,015
2023-08-02 $9.63 $9.64 $9.37 $9.39 $9.39 852,034
2023-08-01 $9.70 $9.86 $9.63 $9.73 $9.73 806,625
2023-07-31 $9.80 $9.94 $9.73 $9.73 $9.73 700,609
2023-07-28 $9.98 $10.04 $9.76 $9.78 $9.78 601,034
2023-07-27 $10.27 $10.27 $9.90 $9.91 $9.91 605,896
2023-07-26 $10.19 $10.31 $10.08 $10.15 $10.15 457,556
2023-07-25 $10.28 $10.34 $10.09 $10.16 $10.16 597,321
2023-07-24 $10.16 $10.31 $10.09 $10.26 $10.26 500,564
2023-07-21 $10.35 $10.56 $10.08 $10.09 $10.09 572,800
2023-07-20 $10.25 $10.37 $10.10 $10.22 $10.22 637,784
2023-07-19 $10.46 $10.60 $10.21 $10.22 $10.22 740,039
2023-07-18 $10.28 $10.45 $10.10 $10.43 $10.43 594,926
2023-07-17 $10.31 $10.43 $10.22 $10.30 $10.30 550,633
2023-07-14 $10.78 $10.85 $10.12 $10.31 $10.31 1,173,424
2023-07-13 $10.88 $10.96 $10.56 $10.93 $10.93 690,553
2023-07-12 $10.71 $10.79 $10.58 $10.78 $10.78 803,397
2023-07-11 $10.42 $10.50 $10.18 $10.44 $10.44 581,835
2023-07-10 $10.57 $10.63 $10.35 $10.43 $10.43 606,896
2023-07-07 $10.37 $10.70 $10.37 $10.59 $10.59 502,283
2023-07-06 $10.46 $10.49 $10.22 $10.35 $10.35 441,910
2023-07-05 $10.52 $10.59 $10.41 $10.57 $10.57 730,122
2023-07-03 $10.57 $10.67 $10.55 $10.59 $10.59 270,628
2023-06-30 $10.67 $10.71 $10.48 $10.53 $10.53 684,742
2023-06-29 $10.50 $10.75 $10.44 $10.56 $10.56 733,751
2023-06-28 $10.32 $10.50 $10.03 $10.47 $10.47 655,718
2023-06-27 $10.05 $10.32 $9.92 $10.30 $10.30 799,697
2023-06-26 $9.94 $10.22 $9.94 $10.03 $10.03 698,207
2023-06-23 $10.02 $10.08 $9.77 $9.99 $9.99 3,541,622
2023-06-22 $10.29 $10.31 $10.08 $10.13 $10.13 861,827
2023-06-21 $10.41 $10.44 $10.18 $10.29 $10.29 680,217
2023-06-20 $10.52 $10.75 $10.46 $10.53 $10.53 726,524
2023-06-16 $11.01 $11.02 $10.32 $10.74 $10.74 2,669,384
2023-06-15 $10.53 $10.94 $10.50 $10.91 $10.91 1,322,753
2023-06-14 $10.29 $10.62 $10.26 $10.55 $10.55 1,745,496
2023-06-13 $9.94 $10.43 $9.94 $10.35 $10.35 1,522,863
2023-06-12 $9.40 $9.93 $9.40 $9.89 $9.89 1,363,391
2023-06-09 $9.31 $9.50 $9.27 $9.42 $9.42 912,768
2023-06-08 $9.38 $9.46 $9.09 $9.26 $9.26 956,447
2023-06-07 $9.17 $9.61 $9.12 $9.38 $9.38 1,307,589
2023-06-06 $8.74 $9.17 $8.71 $9.14 $9.14 682,789
2023-06-05 $8.86 $8.92 $8.77 $8.84 $8.84 670,420
2023-06-02 $8.80 $8.99 $8.75 $8.97 $8.97 892,929
2023-06-01 $8.83 $8.84 $8.57 $8.72 $8.72 739,879
2023-05-31 $8.74 $8.99 $8.68 $8.91 $8.91 2,474,907
2023-05-30 $9.09 $9.24 $8.80 $8.81 $8.81 646,072
2023-05-26 $8.87 $9.15 $8.74 $9.05 $9.05 794,595
2023-05-25 $8.78 $9.00 $8.56 $8.67 $8.67 792,865
2023-05-24 $9.09 $9.19 $8.74 $8.75 $8.75 767,773
2023-05-23 $9.01 $9.23 $8.97 $9.13 $9.13 711,339
2023-05-22 $8.68 $9.17 $8.65 $9.11 $9.11 737,133
2023-05-19 $8.80 $8.94 $8.75 $8.77 $8.68 848,704
2023-05-18 $8.63 $8.76 $8.51 $8.70 $8.61 630,780
2023-05-17 $8.67 $8.78 $8.51 $8.70 $8.61 692,222
2023-05-16 $8.63 $8.73 $8.49 $8.58 $8.50 703,834
2023-05-15 $8.39 $8.73 $8.35 $8.70 $8.61 960,260
2023-05-12 $8.28 $8.40 $8.19 $8.39 $8.31 929,644
2023-05-11 $8.59 $8.59 $8.25 $8.26 $8.18 901,029
2023-05-10 $8.81 $8.98 $8.56 $8.59 $8.59 1,263,936
2023-05-09 $8.32 $8.88 $7.90 $8.80 $8.80 2,093,461
2023-05-08 $8.79 $8.79 $8.61 $8.62 $8.62 828,092
2023-05-05 $8.70 $8.82 $8.66 $8.75 $8.75 980,675
2023-05-04 $8.60 $8.79 $8.59 $8.71 $8.71 651,011
2023-05-03 $8.72 $8.97 $8.66 $8.72 $8.72 915,900
2023-05-02 $9.06 $9.09 $8.73 $8.80 $8.80 958,907
2023-05-01 $9.11 $9.17 $8.96 $9.12 $9.12 670,504
2023-04-28 $8.96 $9.17 $8.95 $9.12 $9.12 760,624
2023-04-27 $9.07 $9.10 $8.88 $8.93 $8.93 1,143,770
2023-04-26 $9.12 $9.28 $8.97 $9.05 $9.05 1,044,010
2023-04-25 $9.36 $9.45 $9.09 $9.10 $9.10 865,186
2023-04-24 $9.59 $9.64 $9.41 $9.45 $9.45 774,456
2023-04-21 $9.48 $9.63 $9.33 $9.59 $9.59 766,007
2023-04-20 $9.62 $9.68 $9.42 $9.45 $9.45 926,793
2023-04-19 $9.75 $9.82 $9.60 $9.74 $9.74 955,061
2023-04-18 $10.05 $10.18 $9.79 $9.80 $9.80 1,288,707
2023-04-17 $10.28 $10.32 $9.94 $9.95 $9.95 1,494,795
2023-04-14 $10.84 $10.84 $10.24 $10.33 $10.33 847,671
2023-04-13 $10.64 $10.98 $10.42 $10.73 $10.73 1,709,309
2023-04-12 $11.42 $11.44 $10.58 $10.60 $10.60 2,962,862
2023-04-11 $11.28 $11.71 $10.62 $11.51 $11.51 5,745,780
2023-04-10 $14.80 $15.22 $14.76 $15.11 $15.11 875,293
2023-04-06 $14.90 $15.14 $14.82 $14.90 $14.90 318,837
2023-04-05 $15.28 $15.28 $15.00 $15.20 $15.20 268,687
2023-04-04 $15.36 $15.46 $15.17 $15.30 $15.30 335,827
2023-04-03 $15.73 $15.89 $15.29 $15.51 $15.51 343,524
2023-03-31 $15.63 $15.88 $15.62 $15.86 $15.86 474,395
2023-03-30 $15.74 $15.96 $15.49 $15.57 $15.57 342,706
2023-03-29 $15.61 $15.70 $15.48 $15.65 $15.65 405,422
2023-03-28 $15.41 $15.69 $15.37 $15.53 $15.53 329,959
2023-03-27 $15.91 $15.91 $15.51 $15.68 $15.68 332,371
2023-03-24 $15.30 $15.82 $15.19 $15.78 $15.78 488,890
2023-03-23 $14.98 $15.74 $14.86 $15.65 $15.65 694,478
2023-03-22 $15.87 $15.87 $14.80 $14.81 $14.81 526,463
2023-03-21 $15.75 $16.09 $15.75 $15.96 $15.96 687,866
2023-03-20 $15.54 $15.79 $15.43 $15.48 $15.48 311,250
2023-03-17 $15.54 $15.54 $15.26 $15.37 $15.37 1,122,971
2023-03-16 $15.21 $15.65 $15.07 $15.59 $15.59 337,082
2023-03-15 $15.15 $15.47 $15.12 $15.34 $15.34 572,140
2023-03-14 $15.77 $15.78 $15.23 $15.52 $15.52 456,413
2023-03-13 $15.54 $15.64 $15.07 $15.32 $15.32 587,963
2023-03-10 $16.38 $16.41 $15.63 $15.88 $15.88 382,130
2023-03-09 $16.71 $17.00 $16.25 $16.28 $16.28 401,128
2023-03-08 $16.25 $16.84 $16.25 $16.78 $16.78 435,215
2023-03-07 $16.56 $16.58 $16.14 $16.22 $16.22 268,645
2023-03-06 $16.83 $16.98 $16.50 $16.56 $16.56 497,381
2023-03-03 $16.80 $16.97 $16.56 $16.80 $16.71 314,568
2023-03-02 $16.56 $16.80 $16.38 $16.66 $16.57 368,443
2023-03-01 $17.44 $17.58 $16.57 $16.61 $16.61 546,363
2023-02-28 $17.38 $17.71 $17.35 $17.45 $17.45 509,462
2023-02-27 $17.49 $17.70 $17.29 $17.49 $17.49 470,011
2023-02-24 $17.56 $17.99 $17.24 $17.32 $17.32 761,713
2023-02-23 $17.03 $17.79 $17.03 $17.61 $17.61 685,298
2023-02-22 $16.51 $17.06 $16.40 $16.93 $16.93 869,973
2023-02-21 $17.24 $17.24 $15.50 $16.53 $16.53 1,819,329
2023-02-17 $17.33 $17.33 $16.96 $16.99 $16.99 811,850
2023-02-16 $17.30 $17.56 $17.24 $17.29 $17.29 522,304
2023-02-15 $17.06 $17.74 $17.04 $17.49 $17.49 511,173
2023-02-14 $17.03 $17.61 $16.93 $17.27 $17.27 541,854
2023-02-13 $17.08 $17.60 $17.02 $17.59 $17.59 373,658
2023-02-10 $16.95 $17.28 $16.78 $17.17 $17.17 511,897
2023-02-09 $17.73 $17.77 $17.06 $17.09 $17.09 474,971
2023-02-08 $17.40 $17.53 $17.12 $17.48 $17.48 475,649
2023-02-07 $17.50 $17.58 $16.78 $17.44 $17.44 1,018,684
2023-02-06 $18.09 $18.21 $17.42 $17.55 $17.55 615,555
2023-02-03 $18.42 $18.67 $18.02 $18.16 $18.16 452,302
2023-02-02 $18.61 $19.20 $18.16 $18.61 $18.61 842,167
2023-02-01 $18.66 $18.90 $18.30 $18.40 $18.40 715,883
2023-01-31 $18.67 $18.98 $18.63 $18.87 $18.87 505,314
2023-01-30 $18.53 $18.97 $18.52 $18.70 $18.70 456,736
2023-01-27 $18.48 $18.75 $18.26 $18.67 $18.67 397,442
2023-01-26 $18.14 $18.79 $17.98 $18.76 $18.76 490,014
2023-01-25 $18.07 $18.10 $17.78 $17.93 $17.93 639,970
2023-01-24 $17.90 $18.45 $17.73 $18.42 $18.42 372,524
2023-01-23 $18.20 $18.88 $18.20 $18.33 $18.33 492,475
2023-01-20 $19.09 $19.09 $18.02 $18.36 $18.36 783,927
2023-01-19 $18.89 $19.16 $18.84 $18.94 $18.94 470,385
2023-01-18 $19.64 $19.66 $18.88 $19.03 $19.03 452,729
2023-01-17 $19.88 $20.11 $19.50 $19.54 $19.54 417,852
2023-01-13 $19.72 $19.96 $19.49 $19.85 $19.85 415,256
2023-01-12 $20.20 $20.21 $19.47 $19.85 $19.85 518,006
2023-01-11 $19.70 $19.74 $19.07 $19.25 $19.25 430,667
2023-01-10 $19.64 $19.84 $19.32 $19.70 $19.70 492,848
2023-01-09 $19.97 $19.97 $19.31 $19.46 $19.46 388,443
2023-01-06 $18.66 $19.29 $18.45 $19.15 $19.15 373,037
2023-01-05 $19.08 $19.08 $18.34 $18.35 $18.35 359,679
2023-01-04 $18.95 $19.47 $18.94 $19.09 $19.09 395,299
2023-01-03 $18.71 $19.22 $18.65 $18.83 $18.83 347,881
2022-12-30 $18.67 $18.98 $18.59 $18.79 $18.79 286,508
2022-12-29 $18.22 $18.84 $18.20 $18.79 $18.79 328,910
2022-12-28 $18.34 $18.73 $18.10 $18.25 $18.25 385,809
2022-12-27 $18.76 $18.77 $18.45 $18.54 $18.54 253,563
2022-12-23 $18.48 $18.91 $18.34 $18.79 $18.79 231,747
2022-12-22 $18.84 $18.84 $18.48 $18.67 $18.67 231,668
2022-12-21 $18.56 $19.19 $18.52 $19.03 $19.03 259,687
2022-12-20 $18.50 $18.69 $18.25 $18.56 $18.56 528,451
2022-12-19 $18.83 $19.02 $18.48 $18.62 $18.62 617,885
2022-12-16 $19.17 $19.41 $18.83 $18.94 $18.94 2,578,179
2022-12-15 $20.23 $20.32 $19.06 $19.32 $19.32 781,269
2022-12-14 $20.44 $21.03 $20.28 $20.55 $20.55 670,445
2022-12-13 $20.96 $21.15 $20.24 $20.34 $20.34 571,840
2022-12-12 $20.24 $20.48 $20.05 $20.47 $20.47 297,501
2022-12-09 $20.53 $20.53 $19.93 $19.97 $19.97 287,475
2022-12-08 $19.25 $20.53 $19.23 $20.49 $20.49 418,458
2022-12-07 $19.43 $19.56 $19.02 $19.05 $19.05 561,761
2022-12-06 $20.52 $20.69 $19.35 $19.38 $19.38 452,126
2022-12-05 $20.95 $20.95 $20.46 $20.61 $20.61 303,867
2022-12-02 $20.56 $20.89 $20.18 $20.87 $20.87 496,365
2022-12-01 $20.40 $20.56 $20.15 $20.56 $20.56 310,109
2022-11-30 $19.60 $20.32 $19.42 $20.27 $20.27 629,488
2022-11-29 $19.86 $19.86 $19.42 $19.48 $19.48 338,757
2022-11-28 $20.06 $20.14 $19.35 $19.58 $19.58 358,209
2022-11-25 $20.78 $20.84 $20.26 $20.29 $20.29 159,444
2022-11-23 $20.36 $20.84 $20.06 $20.25 $20.25 423,945
2022-11-22 $20.56 $20.58 $20.29 $20.35 $20.35 340,523
2022-11-21 $20.72 $20.80 $20.16 $20.52 $20.52 303,124
2022-11-18 $20.86 $21.68 $20.74 $21.05 $20.96 557,912
2022-11-17 $20.29 $20.43 $19.88 $20.42 $20.42 389,859
2022-11-16 $21.26 $21.37 $20.32 $20.41 $20.41 470,727
2022-11-15 $20.47 $21.65 $20.47 $21.54 $21.54 686,812
2022-11-14 $19.56 $20.20 $19.55 $19.87 $19.87 451,694
2022-11-11 $19.42 $20.04 $19.18 $19.63 $19.63 597,065
2022-11-10 $18.66 $19.54 $18.52 $19.42 $19.42 629,731
2022-11-09 $20.06 $20.06 $18.15 $18.19 $18.19 1,104,637
2022-11-08 $20.25 $20.77 $18.69 $20.21 $20.21 1,878,740
2022-11-07 $20.55 $20.89 $20.41 $20.65 $20.65 889,550
2022-11-04 $22.41 $22.41 $19.85 $20.50 $20.50 1,141,434
2022-11-03 $22.09 $22.50 $22.01 $22.32 $22.32 350,763
2022-11-02 $22.77 $23.21 $22.24 $22.39 $22.39 519,351
2022-11-01 $22.62 $22.83 $22.32 $22.66 $22.66 410,971
2022-10-31 $22.32 $22.93 $22.32 $22.46 $22.46 633,916
2022-10-28 $22.47 $22.69 $22.40 $22.50 $22.50 445,953
2022-10-27 $22.49 $22.82 $22.25 $22.45 $22.45 512,237
2022-10-26 $21.96 $22.60 $21.82 $22.39 $22.39 556,836
2022-10-25 $20.06 $22.38 $19.77 $21.74 $21.74 1,835,440
2022-10-24 $19.30 $19.44 $18.99 $19.32 $19.32 204,987
2022-10-21 $18.86 $19.29 $18.79 $19.11 $19.11 290,087
2022-10-20 $18.92 $19.37 $18.68 $18.70 $18.70 334,627
2022-10-19 $19.28 $19.44 $18.96 $19.07 $19.07 340,737
2022-10-18 $19.85 $20.12 $19.27 $19.60 $19.60 557,168
2022-10-17 $19.70 $20.00 $19.49 $19.72 $19.72 479,209
2022-10-14 $19.69 $19.81 $19.07 $19.28 $19.28 376,816
2022-10-13 $19.15 $19.91 $18.80 $19.89 $19.89 384,163
2022-10-12 $19.50 $19.73 $19.32 $19.32 $19.32 267,868
2022-10-11 $19.80 $19.98 $19.18 $19.51 $19.51 406,102
2022-10-10 $20.32 $20.59 $19.65 $20.02 $20.02 390,780
2022-10-07 $20.15 $20.59 $20.15 $20.52 $20.52 841,917
2022-10-06 $20.58 $20.78 $20.08 $20.22 $20.22 646,517
2022-10-05 $20.33 $20.88 $20.26 $20.69 $20.69 431,629
2022-10-04 $20.00 $20.52 $19.96 $20.52 $20.52 796,653
2022-10-03 $19.75 $19.83 $19.36 $19.78 $19.78 683,183
2022-09-30 $19.35 $20.01 $19.20 $19.58 $19.58 571,370
2022-09-29 $19.31 $19.45 $19.09 $19.33 $19.33 509,157
2022-09-28 $19.21 $19.78 $18.85 $19.60 $19.60 572,909
2022-09-27 $19.22 $19.51 $18.68 $18.97 $18.97 546,567
2022-09-26 $18.25 $19.60 $18.17 $19.00 $19.00 1,010,442
2022-09-23 $18.38 $18.65 $17.84 $18.11 $18.11 657,652
2022-09-22 $18.72 $18.83 $18.48 $18.67 $18.67 668,089
2022-09-21 $18.58 $19.21 $18.49 $18.83 $18.83 670,295
2022-09-20 $18.86 $18.90 $18.37 $18.63 $18.63 1,113,589
2022-09-19 $18.21 $18.69 $18.03 $18.30 $18.30 1,106,368
2022-09-16 $17.66 $18.84 $17.43 $18.59 $18.59 3,965,386
2022-09-15 $18.15 $18.27 $17.52 $17.84 $17.84 1,291,350
2022-09-14 $19.01 $19.18 $18.29 $18.43 $18.43 1,224,512
2022-09-13 $20.14 $20.14 $18.69 $18.91 $18.91 925,024
2022-09-12 $20.23 $20.84 $19.81 $20.27 $20.27 660,342
2022-09-09 $20.17 $20.24 $19.68 $20.04 $20.04 514,776
2022-09-08 $20.22 $20.35 $19.44 $19.89 $19.89 768,700
2022-09-07 $20.26 $20.66 $19.88 $20.38 $20.38 965,103
2022-09-06 $22.46 $22.50 $20.19 $20.31 $20.31 1,361,109
2022-09-02 $23.01 $23.18 $22.39 $22.68 $22.68 605,949
2022-09-01 $23.00 $23.51 $22.45 $22.70 $22.70 676,848
2022-08-31 $23.84 $23.94 $22.84 $23.24 $23.24 648,898
2022-08-30 $23.94 $24.06 $23.26 $23.66 $23.66 538,736
2022-08-29 $23.95 $24.13 $23.52 $23.87 $23.87 412,716
2022-08-26 $24.50 $24.85 $24.18 $24.34 $24.34 564,317
2022-08-25 $24.40 $24.94 $24.27 $24.47 $24.47 374,678
2022-08-24 $24.56 $24.56 $24.30 $24.38 $24.38 285,589
2022-08-23 $24.57 $24.96 $24.46 $24.48 $24.48 335,287
2022-08-22 $24.62 $24.70 $24.25 $24.45 $24.45 435,368
2022-08-19 $24.72 $25.47 $23.81 $25.09 $25.09 595,732
2022-08-18 $24.10 $24.99 $24.10 $24.86 $24.86 505,246
2022-08-17 $24.70 $24.70 $24.11 $24.15 $24.15 492,633
2022-08-16 $24.62 $25.08 $24.42 $24.83 $24.74 500,856
2022-08-15 $24.14 $25.05 $24.02 $24.99 $24.90 548,689
2022-08-12 $24.20 $24.52 $23.86 $24.49 $24.40 607,639
2022-08-11 $24.17 $24.50 $24.06 $24.18 $24.09 444,555
2022-08-10 $23.73 $24.42 $23.60 $24.25 $24.16 794,542
2022-08-09 $23.80 $24.10 $23.26 $23.60 $23.51 666,945
2022-08-08 $23.90 $24.02 $23.57 $23.86 $23.77 911,876
2022-08-05 $22.84 $24.10 $22.84 $23.84 $23.75 622,123
2022-08-04 $24.56 $25.29 $22.28 $23.10 $23.01 2,240,249
2022-08-03 $24.35 $24.89 $24.01 $24.70 $24.61 710,982
2022-08-02 $24.28 $24.84 $24.10 $24.39 $24.30 676,559
2022-08-01 $23.93 $24.90 $22.29 $24.61 $24.52 941,434
2022-07-29 $23.96 $24.42 $23.59 $24.09 $24.00 1,570,006
2022-07-28 $23.87 $24.37 $23.16 $24.11 $24.02 1,119,255
2022-07-27 $23.70 $24.00 $23.32 $23.85 $23.76 1,025,257
2022-07-26 $23.40 $24.31 $23.23 $23.70 $23.61 1,118,422
2022-07-25 $24.00 $24.32 $23.51 $23.97 $23.88 1,844,443
2022-07-22 $23.93 $24.00 $23.48 $24.00 $23.91 658,311
2022-07-21 $23.18 $23.98 $22.79 $23.91 $23.82 900,507
2022-07-20 $22.13 $23.49 $21.98 $23.27 $23.18 1,555,092
2022-07-19 $21.54 $22.49 $21.54 $22.35 $22.27 1,032,502
2022-07-18 $20.20 $21.56 $20.20 $21.40 $21.32 870,084
2022-07-15 $19.19 $20.30 $18.79 $20.20 $20.13 809,408
2022-07-14 $19.99 $19.99 $19.05 $19.22 $19.15 690,665
2022-07-13 $19.48 $20.16 $19.34 $19.58 $19.51 1,174,751
2022-07-12 $20.09 $20.55 $19.41 $19.85 $19.78 10,790,415
2022-07-11 $20.47 $20.90 $20.05 $20.08 $20.01 2,932,586
2022-07-08 $19.99 $20.98 $19.94 $20.56 $20.48 2,427,853
2022-07-07 $19.02 $20.54 $18.79 $20.16 $20.09 1,149,923
2022-07-06 $17.94 $18.96 $17.61 $18.81 $18.74 917,635
2022-07-05 $17.88 $18.18 $17.37 $18.03 $17.96 373,071
2022-07-01 $17.50 $18.26 $17.42 $18.18 $18.11 339,925
2022-06-30 $17.73 $17.99 $17.49 $17.53 $17.46 926,580
2022-06-29 $18.44 $18.53 $17.91 $18.00 $17.93 362,223
2022-06-28 $18.68 $18.97 $18.34 $18.37 $18.30 147,830
2022-06-27 $18.64 $18.73 $18.41 $18.60 $18.53 186,554
2022-06-24 $18.17 $18.71 $18.05 $18.47 $18.40 1,343,508
2022-06-23 $18.06 $18.12 $17.87 $17.99 $17.92 317,551
2022-06-22 $18.31 $18.47 $17.54 $18.06 $17.99 254,302
2022-06-21 $18.04 $18.60 $17.88 $18.50 $18.43 235,875
2022-06-17 $17.64 $18.24 $17.49 $17.73 $17.66 708,193
2022-06-16 $18.03 $18.05 $17.00 $17.43 $17.37 418,632
2022-06-15 $18.15 $18.64 $18.05 $18.39 $18.32 284,029
2022-06-14 $18.05 $18.25 $17.76 $18.05 $17.98 197,844
2022-06-13 $17.96 $18.22 $17.80 $17.98 $17.91 345,827
2022-06-10 $18.65 $18.75 $18.23 $18.36 $18.29 213,562
2022-06-09 $19.14 $19.33 $18.94 $18.96 $18.89 197,231
2022-06-08 $19.30 $19.44 $19.07 $19.26 $19.19 230,186
2022-06-07 $19.08 $19.36 $19.02 $19.33 $19.26 185,229
2022-06-06 $19.37 $19.54 $18.98 $19.26 $19.19 236,085
2022-06-03 $19.83 $19.85 $19.07 $19.30 $19.23 504,462
2022-06-02 $18.97 $19.79 $18.94 $19.69 $19.62 349,056
2022-06-01 $18.58 $19.12 $18.56 $18.95 $18.88 379,431
2022-05-31 $18.74 $18.85 $18.52 $18.53 $18.46 371,264
2022-05-27 $18.70 $18.98 $18.56 $18.87 $18.80 193,149
2022-05-26 $18.76 $18.98 $18.58 $18.67 $18.60 247,666
2022-05-25 $18.01 $18.93 $18.00 $18.77 $18.70 246,176
2022-05-24 $17.95 $18.09 $17.62 $18.04 $17.97 250,778
2022-05-23 $18.29 $18.32 $17.83 $18.06 $17.99 282,160
2022-05-20 $18.25 $18.42 $17.49 $18.10 $18.03 343,622
2022-05-19 $17.49 $18.11 $17.28 $17.99 $17.92 392,981
2022-05-18 $18.12 $18.44 $17.71 $17.94 $17.87 385,435
2022-05-17 $17.58 $18.50 $17.58 $18.48 $18.32 359,821
2022-05-16 $17.43 $17.59 $17.22 $17.27 $17.12 269,275
2022-05-13 $17.47 $17.66 $17.18 $17.58 $17.43 420,905
2022-05-12 $17.37 $17.49 $16.71 $17.25 $17.10 359,677
2022-05-11 $17.52 $18.02 $17.32 $17.51 $17.36 387,740
2022-05-10 $17.65 $17.94 $17.08 $17.61 $17.46 631,396
2022-05-09 $18.04 $18.57 $17.36 $17.46 $17.31 444,726
2022-05-06 $16.89 $18.47 $16.67 $18.34 $18.18 735,643
2022-05-05 $17.60 $17.60 $16.30 $16.82 $16.67 840,346
2022-05-04 $17.75 $17.82 $17.13 $17.60 $17.45 441,225
2022-05-03 $17.68 $17.94 $17.53 $17.74 $17.59 420,940
2022-05-02 $17.39 $17.70 $17.31 $17.70 $17.55 207,064
2022-04-29 $17.70 $17.90 $17.29 $17.39 $17.24 319,566
2022-04-28 $17.31 $17.81 $17.10 $17.77 $17.62 204,904
2022-04-27 $17.51 $17.61 $17.12 $17.20 $17.05 426,931
2022-04-26 $18.07 $18.27 $17.55 $17.61 $17.46 286,301
2022-04-25 $17.78 $18.18 $17.70 $18.14 $17.98 344,537
2022-04-22 $17.95 $18.10 $17.80 $17.89 $17.73 349,130
2022-04-21 $19.25 $19.25 $18.00 $18.07 $17.91 338,296
2022-04-20 $18.30 $18.56 $18.12 $18.35 $18.19 276,728
2022-04-19 $17.90 $18.25 $17.83 $18.07 $17.91 387,463
2022-04-18 $17.73 $18.00 $17.44 $17.92 $17.76 191,767
2022-04-14 $18.10 $18.18 $17.78 $17.81 $17.66 232,138
2022-04-13 $17.75 $18.13 $17.72 $18.00 $17.84 321,097
2022-04-12 $17.88 $18.51 $17.65 $17.70 $17.55 613,658
2022-04-11 $17.51 $17.76 $17.41 $17.43 $17.28 433,284
2022-04-08 $17.82 $17.84 $17.42 $17.66 $17.51 377,001
2022-04-07 $17.77 $17.97 $17.52 $17.81 $17.66 364,405
2022-04-06 $18.23 $18.41 $17.60 $17.67 $17.52 359,663
2022-04-05 $18.51 $18.68 $18.11 $18.37 $18.21 315,857
2022-04-04 $18.34 $18.53 $18.11 $18.41 $18.25 390,866
2022-04-01 $18.50 $18.74 $18.13 $18.40 $18.24 457,443
2022-03-31 $18.40 $18.68 $18.39 $18.45 $18.29 486,354
2022-03-30 $18.99 $19.27 $18.30 $18.40 $18.24 417,247
2022-03-29 $19.22 $19.44 $18.95 $19.10 $18.93 496,827
2022-03-28 $18.83 $19.27 $18.70 $18.98 $18.82 397,570
2022-03-25 $19.06 $19.20 $18.83 $18.94 $18.78 361,227
2022-03-24 $19.21 $19.32 $18.95 $19.02 $18.85 315,902
2022-03-23 $19.44 $19.50 $18.86 $19.14 $18.97 432,416
2022-03-22 $19.62 $19.82 $19.37 $19.62 $19.45 396,696
2022-03-21 $19.69 $20.12 $19.43 $19.56 $19.39 405,606
2022-03-18 $19.95 $20.06 $19.61 $19.65 $19.48 1,053,381
2022-03-17 $19.82 $20.05 $19.62 $19.88 $19.71 418,583
2022-03-16 $19.74 $19.86 $19.27 $19.84 $19.67 464,287
2022-03-15 $19.23 $19.46 $18.96 $19.45 $19.28 333,494
2022-03-14 $19.48 $19.60 $19.02 $19.12 $18.95 256,329
2022-03-11 $20.00 $20.21 $19.33 $19.51 $19.34 293,565
2022-03-10 $19.58 $20.02 $19.39 $19.99 $19.82 231,645
2022-03-09 $19.70 $19.94 $19.40 $19.80 $19.63 268,265
2022-03-08 $19.73 $20.42 $19.18 $19.29 $19.12 392,186
2022-03-07 $19.80 $19.81 $19.26 $19.66 $19.49 578,292
2022-03-04 $20.00 $20.10 $19.54 $19.71 $19.54 219,730
2022-03-03 $20.54 $20.59 $19.94 $20.27 $20.09 468,234
2022-03-02 $20.05 $20.59 $20.05 $20.38 $20.20 333,173
2022-03-01 $20.49 $20.58 $19.82 $20.06 $19.89 331,683
2022-02-28 $20.42 $20.77 $20.37 $20.59 $20.41 321,451
2022-02-25 $20.35 $20.68 $19.97 $20.65 $20.47 302,608
2022-02-24 $19.50 $20.33 $19.35 $20.31 $20.13 411,964
2022-02-23 $20.64 $20.73 $19.97 $20.09 $19.92 321,040
2022-02-22 $20.65 $20.85 $20.34 $20.53 $20.35 279,024
2022-02-18 $20.53 $20.92 $20.50 $20.70 $20.52 342,376
2022-02-17 $21.01 $21.04 $20.64 $20.66 $20.48 307,613
2022-02-16 $20.91 $21.25 $20.86 $21.19 $21.01 225,702
2022-02-15 $20.56 $21.37 $20.56 $21.18 $20.91 547,042
2022-02-14 $20.73 $20.99 $20.38 $20.47 $20.21 495,918
2022-02-11 $20.99 $21.40 $20.58 $20.75 $20.48 343,254
2022-02-10 $21.06 $21.74 $20.86 $20.99 $20.72 497,162
2022-02-09 $21.50 $21.74 $21.18 $21.42 $21.14 533,127
2022-02-08 $20.87 $21.44 $20.52 $21.38 $21.10 531,536
2022-02-07 $20.23 $21.11 $20.08 $20.76 $20.49 576,643
2022-02-04 $20.28 $20.50 $19.56 $20.10 $19.84 887,717
2022-02-03 $19.50 $20.80 $19.05 $20.08 $19.82 1,337,767
2022-02-02 $19.29 $19.47 $18.71 $18.93 $18.69 707,822
2022-02-01 $19.21 $19.21 $18.71 $19.17 $18.92 490,569
2022-01-31 $18.32 $19.23 $18.29 $19.21 $18.96 649,155
2022-01-28 $17.72 $18.43 $17.37 $18.40 $18.16 405,069
2022-01-27 $19.25 $19.45 $17.59 $17.71 $17.48 633,539
2022-01-26 $18.66 $19.23 $18.50 $18.81 $18.57 1,192,487
2022-01-25 $17.72 $18.94 $17.72 $18.61 $18.37 995,772
2022-01-24 $17.25 $18.17 $17.10 $18.09 $17.86 840,377
2022-01-21 $17.70 $18.00 $17.44 $17.44 $17.22 853,455
2022-01-20 $18.18 $18.57 $17.72 $17.76 $17.53 1,079,229
2022-01-19 $19.01 $19.01 $18.00 $18.09 $17.86 651,207
2022-01-18 $19.48 $19.48 $19.01 $19.15 $18.90 441,222
2022-01-14 $19.35 $19.65 $19.24 $19.64 $19.39 438,415
2022-01-13 $19.47 $19.80 $19.37 $19.48 $19.23 469,138
2022-01-12 $20.04 $20.27 $19.35 $19.45 $19.20 641,909
2022-01-11 $20.36 $20.45 $19.87 $20.07 $19.81 537,728
2022-01-10 $20.20 $20.42 $19.79 $20.36 $20.10 480,791
2022-01-07 $20.90 $21.34 $20.14 $20.43 $20.17 515,258
2022-01-06 $21.49 $21.58 $20.94 $21.00 $20.73 553,324
2022-01-05 $21.90 $22.17 $21.52 $21.56 $21.28 476,183
2022-01-04 $22.91 $22.91 $21.60 $21.89 $21.61 908,088
2022-01-03 $22.93 $23.36 $22.79 $22.97 $22.67 453,535
2021-12-31 $22.90 $23.13 $22.83 $22.83 $22.54 322,364
2021-12-30 $23.17 $23.53 $22.87 $22.92 $22.62 253,988
2021-12-29 $22.69 $23.08 $22.49 $23.06 $22.76 305,767
2021-12-28 $22.96 $22.98 $22.43 $22.67 $22.38 193,489
2021-12-27 $22.15 $22.94 $22.12 $22.91 $22.61 297,279
2021-12-23 $21.85 $22.13 $21.77 $22.01 $21.73 293,606
2021-12-22 $21.69 $21.88 $21.38 $21.69 $21.41 449,035
2021-12-21 $21.18 $21.68 $21.02 $21.66 $21.38 388,948
2021-12-20 $20.80 $21.15 $20.57 $21.11 $20.84 288,991
2021-12-17 $20.94 $21.70 $20.52 $21.13 $20.86 2,259,973
2021-12-16 $21.50 $21.50 $20.58 $20.71 $20.44 322,651
2021-12-15 $20.72 $21.40 $20.44 $21.36 $21.08 393,087
2021-12-14 $20.29 $20.77 $20.26 $20.72 $20.45 554,653
2021-12-13 $20.92 $21.09 $20.38 $20.40 $20.14 299,900
2021-12-10 $21.29 $21.43 $20.47 $21.01 $20.74 279,074
2021-12-09 $20.91 $21.53 $20.91 $21.06 $20.79 413,042
2021-12-08 $21.23 $21.34 $20.76 $20.91 $20.64 404,489
2021-12-07 $20.86 $21.50 $20.75 $21.14 $20.87 530,554
2021-12-06 $20.17 $20.65 $19.90 $20.56 $20.30 487,313
2021-12-03 $20.20 $20.41 $18.91 $20.09 $19.83 276,048
2021-12-02 $19.77 $20.25 $19.69 $20.08 $19.82 295,677
2021-12-01 $20.73 $21.34 $19.80 $19.82 $19.56 337,572
2021-11-30 $20.88 $21.06 $20.07 $20.38 $20.12 439,010
2021-11-29 $20.91 $21.31 $20.63 $21.06 $20.79 349,945
2021-11-26 $21.02 $21.13 $20.55 $20.60 $20.33 343,487
2021-11-24 $21.71 $21.75 $21.35 $21.55 $21.27 301,174
2021-11-23 $21.55 $22.01 $21.16 $21.96 $21.68 258,940
2021-11-22 $21.54 $22.05 $21.29 $21.64 $21.36 194,094
2021-11-19 $21.64 $21.86 $21.37 $21.47 $21.19 440,968
2021-11-18 $22.01 $22.20 $21.67 $21.86 $21.58 530,749
2021-11-17 $21.63 $22.12 $21.44 $22.06 $21.78 391,965
2021-11-16 $21.24 $21.66 $20.97 $21.66 $21.38 507,304
2021-11-15 $21.40 $22.60 $21.34 $21.42 $21.14 473,964
2021-11-12 $20.47 $21.34 $20.47 $21.12 $20.76 386,711
2021-11-11 $20.40 $20.88 $20.29 $20.77 $20.42 168,685
2021-11-10 $20.69 $20.97 $20.27 $20.31 $19.96 255,567
2021-11-09 $20.77 $21.12 $20.72 $20.91 $20.55 270,530
2021-11-08 $20.82 $21.07 $20.69 $20.75 $20.40 223,255
2021-11-05 $20.74 $21.37 $20.59 $20.69 $20.34 377,043
2021-11-04 $20.32 $20.98 $20.14 $20.64 $20.29 489,356
2021-11-03 $19.31 $20.40 $19.22 $20.27 $19.93 413,870
2021-11-02 $18.64 $20.10 $18.64 $19.26 $18.93 474,440
2021-11-01 $18.51 $19.51 $18.51 $19.06 $18.74 278,418
2021-10-29 $17.97 $18.64 $17.97 $18.48 $18.17 317,877
2021-10-28 $18.06 $18.33 $18.06 $18.21 $17.90 151,532
2021-10-27 $17.59 $18.09 $17.59 $18.00 $17.69 280,612
2021-10-26 $17.68 $18.01 $17.53 $17.58 $17.28 520,556
2021-10-25 $17.87 $18.04 $17.50 $17.59 $17.29 532,586
2021-10-22 $17.79 $17.97 $17.43 $17.79 $17.49 263,349
2021-10-21 $17.88 $18.10 $17.64 $18.05 $17.74 232,973
2021-10-20 $17.67 $18.16 $17.53 $17.86 $17.56 263,851
2021-10-19 $17.93 $18.04 $17.43 $17.50 $17.20 376,509
2021-10-18 $18.12 $18.55 $17.78 $18.19 $17.88 476,369
2021-10-15 $19.41 $19.41 $18.15 $18.19 $17.88 434,828
2021-10-14 $19.00 $19.21 $18.75 $19.10 $18.78 265,560
2021-10-13 $18.80 $19.11 $18.62 $18.77 $18.45 156,918
2021-10-12 $18.69 $19.02 $18.59 $18.83 $18.51 285,490
2021-10-11 $18.85 $19.07 $18.66 $18.69 $18.37 150,216
2021-10-08 $19.05 $19.36 $18.76 $18.95 $18.63 167,684
2021-10-07 $18.70 $19.29 $18.63 $19.02 $18.70 347,337
2021-10-06 $18.39 $18.95 $18.32 $18.70 $18.38 199,770
2021-10-05 $18.63 $19.03 $18.56 $18.69 $18.37 192,175
2021-10-04 $18.72 $18.73 $18.36 $18.59 $18.27 191,226
2021-10-01 $18.87 $19.02 $18.38 $18.81 $18.49 293,306
2021-09-30 $18.52 $18.84 $18.25 $18.76 $18.44 359,788
2021-09-29 $18.66 $18.73 $18.31 $18.42 $18.11 487,644
2021-09-28 $19.40 $19.45 $18.52 $18.55 $18.23 492,167
2021-09-27 $19.48 $19.89 $19.46 $19.61 $19.28 274,375
2021-09-24 $19.30 $19.68 $19.12 $19.54 $19.21 266,641
2021-09-23 $19.16 $19.72 $19.16 $19.52 $19.19 207,375
2021-09-22 $18.75 $19.27 $18.71 $19.02 $18.70 198,388
2021-09-21 $18.97 $19.13 $18.60 $18.67 $18.35 264,838
2021-09-20 $18.68 $18.96 $18.34 $18.94 $18.62 360,563
2021-09-17 $19.34 $19.50 $18.79 $19.05 $18.73 950,817
2021-09-16 $19.39 $19.55 $19.17 $19.44 $19.11 201,411
2021-09-15 $19.31 $19.54 $18.91 $19.53 $19.20 324,612
2021-09-14 $19.71 $19.85 $19.04 $19.35 $19.02 404,184
2021-09-13 $19.80 $19.81 $19.36 $19.72 $19.38 242,044
2021-09-10 $20.14 $20.15 $19.56 $19.60 $19.27 220,895
2021-09-09 $20.03 $20.45 $19.80 $20.14 $19.80 265,905
2021-09-08 $20.00 $20.10 $19.76 $20.00 $19.66 364,415
2021-09-07 $20.42 $20.53 $19.96 $20.08 $19.74 327,911
2021-09-03 $20.70 $20.85 $20.38 $20.55 $20.20 312,597
2021-09-02 $20.88 $20.88 $20.35 $20.72 $20.37 611,585
2021-09-01 $20.79 $21.18 $20.25 $20.71 $20.36 786,410
2021-08-31 $20.52 $21.39 $20.30 $20.66 $20.31 1,559,225
2021-08-30 $22.98 $22.98 $20.39 $20.51 $20.16 2,670,836
2021-08-27 $23.74 $24.76 $23.71 $24.57 $24.15 340,224
2021-08-26 $23.63 $24.05 $23.39 $23.75 $23.35 207,237
2021-08-25 $23.54 $23.88 $23.46 $23.57 $23.17 234,494
2021-08-24 $23.48 $23.77 $23.17 $23.51 $23.11 215,640
2021-08-23 $22.99 $23.81 $22.99 $23.48 $23.08 309,278
2021-08-20 $22.81 $22.96 $22.40 $22.80 $22.41 252,758
2021-08-19 $22.81 $23.28 $22.58 $22.88 $22.49 323,021
2021-08-18 $23.10 $23.45 $22.87 $23.03 $22.64 220,014
2021-08-17 $23.59 $23.62 $22.97 $23.19 $22.71 215,484
2021-08-16 $23.30 $23.91 $23.03 $23.80 $23.30 275,106
2021-08-13 $23.46 $23.47 $23.01 $23.41 $22.92 221,661
2021-08-12 $23.42 $23.48 $22.92 $23.44 $22.95 252,608
2021-08-11 $23.55 $23.55 $23.08 $23.35 $22.86 237,370
2021-08-10 $23.52 $23.80 $23.21 $23.47 $22.98 233,594
2021-08-09 $23.63 $24.36 $23.38 $23.61 $23.12 465,550
2021-08-06 $22.45 $23.58 $22.45 $23.53 $23.04 579,516
2021-08-05 $22.50 $22.50 $20.71 $21.70 $21.25 559,943
2021-08-04 $21.89 $22.41 $21.73 $21.99 $21.53 344,959
2021-08-03 $21.70 $22.25 $21.28 $22.13 $21.67 419,366
2021-08-02 $22.45 $22.63 $21.59 $21.71 $21.26 313,269
2021-07-30 $22.37 $22.59 $22.08 $22.41 $21.94 291,205
2021-07-29 $22.29 $22.81 $22.19 $22.60 $22.13 200,253
2021-07-28 $22.35 $22.56 $21.70 $22.05 $21.59 327,409
2021-07-27 $22.68 $22.72 $22.05 $22.31 $21.85 576,315
2021-07-26 $22.25 $22.89 $22.16 $22.76 $22.29 484,495
2021-07-23 $21.37 $22.19 $21.32 $22.15 $21.69 305,092
2021-07-22 $21.20 $21.43 $20.27 $21.29 $20.85 438,347
2021-07-21 $20.26 $21.47 $19.94 $21.43 $20.98 386,071
2021-07-20 $19.31 $20.67 $19.18 $20.43 $20.00 517,430
2021-07-19 $18.01 $19.20 $17.53 $19.19 $18.79 479,801
2021-07-16 $19.32 $19.32 $18.44 $18.46 $18.08 151,770
2021-07-15 $19.41 $19.55 $18.98 $19.15 $18.75 145,862
2021-07-14 $19.54 $20.04 $19.28 $19.67 $19.26 371,948
2021-07-13 $19.41 $19.41 $19.03 $19.21 $18.81 185,538
2021-07-12 $19.66 $19.90 $19.30 $19.48 $19.07 129,507
2021-07-09 $19.24 $19.80 $19.21 $19.70 $19.29 114,901
2021-07-08 $18.93 $19.33 $18.24 $19.18 $18.78 190,327
2021-07-07 $20.11 $20.43 $19.22 $19.42 $19.02 270,035
2021-07-06 $20.54 $20.66 $19.59 $20.11 $19.69 350,347
2021-07-02 $20.94 $20.94 $20.21 $20.32 $19.90 129,749
2021-07-01 $20.71 $20.82 $20.33 $20.71 $20.28 115,353
2021-06-30 $20.58 $21.07 $20.26 $20.65 $20.22 174,861
2021-06-29 $21.63 $21.68 $20.66 $20.67 $20.24 182,452
2021-06-28 $21.22 $21.76 $21.12 $21.63 $21.18 348,818
2021-06-25 $21.18 $21.72 $20.92 $21.22 $20.78 631,877
2021-06-24 $20.81 $21.09 $20.62 $21.04 $20.60 87,197
2021-06-23 $20.95 $21.14 $20.65 $20.71 $20.28 128,958
2021-06-22 $20.44 $21.11 $20.04 $20.94 $20.50 153,787
2021-06-21 $20.29 $20.67 $20.03 $20.50 $20.07 162,698
2021-06-18 $20.43 $20.75 $19.90 $20.05 $19.63 507,758
2021-06-17 $21.17 $21.61 $20.68 $20.90 $20.46 159,569
2021-06-16 $21.43 $21.48 $20.99 $21.34 $20.90 202,168
2021-06-15 $21.54 $21.79 $21.20 $21.43 $20.98 227,010
2021-06-14 $21.67 $21.68 $21.27 $21.59 $21.14 230,827
2021-06-11 $21.04 $21.35 $21.02 $21.35 $20.91 76,212
2021-06-10 $20.91 $20.98 $20.51 $20.93 $20.49 136,215
2021-06-09 $21.19 $21.30 $20.69 $20.89 $20.45 208,409
2021-06-08 $20.88 $22.31 $20.88 $21.20 $20.76 506,178
2021-06-07 $20.67 $21.46 $20.62 $21.44 $20.99 282,823
2021-06-04 $20.20 $20.54 $20.18 $20.52 $20.09 206,308
2021-06-03 $20.03 $20.30 $19.76 $20.12 $19.70 215,417
2021-06-02 $20.18 $20.20 $19.89 $20.08 $19.66 111,501
2021-06-01 $19.99 $20.37 $19.70 $20.09 $19.67 194,654
2021-05-28 $20.09 $20.35 $19.74 $19.81 $19.40 119,458
2021-05-27 $20.28 $20.60 $20.05 $20.08 $19.66 231,944
2021-05-26 $19.52 $20.23 $19.52 $20.10 $19.68 159,072
2021-05-25 $19.99 $20.50 $19.50 $19.52 $19.11 156,655
2021-05-24 $19.68 $20.15 $19.56 $19.94 $19.52 209,245
2021-05-21 $19.95 $20.05 $19.27 $19.51 $19.10 119,490
2021-05-20 $19.49 $19.87 $19.23 $19.81 $19.40 126,485
2021-05-19 $19.02 $19.62 $18.76 $19.51 $19.10 192,115
2021-05-18 $19.35 $20.18 $19.35 $19.52 $19.03 253,870
2021-05-17 $20.22 $20.49 $19.78 $20.21 $19.70 218,055
2021-05-14 $19.71 $20.35 $19.25 $20.05 $19.54 357,640
2021-05-13 $18.59 $19.16 $18.50 $19.01 $18.53 134,285
2021-05-12 $19.31 $19.53 $18.39 $18.50 $18.03 310,012
2021-05-11 $18.97 $19.76 $18.71 $19.47 $18.98 259,991
2021-05-10 $19.93 $20.16 $19.37 $19.59 $19.09 382,579
2021-05-07 $17.96 $20.35 $17.81 $19.93 $19.43 644,665
2021-05-06 $17.55 $17.70 $17.18 $17.59 $17.14 270,365
2021-05-05 $17.02 $17.37 $16.79 $17.27 $16.83 247,018
2021-05-04 $17.40 $17.52 $16.83 $16.95 $16.52 192,895
2021-05-03 $17.30 $17.58 $17.18 $17.50 $17.06 302,859
2021-04-30 $17.39 $17.55 $17.00 $17.09 $16.66 197,675
2021-04-29 $17.86 $17.86 $17.37 $17.64 $17.19 120,651
2021-04-28 $17.63 $17.98 $17.60 $17.65 $17.20 139,387
2021-04-27 $17.94 $18.00 $17.53 $17.57 $17.12 102,897
2021-04-26 $17.56 $17.90 $17.39 $17.79 $17.34 111,034
2021-04-23 $17.39 $17.83 $17.14 $17.55 $17.10 231,783
2021-04-22 $17.51 $17.60 $17.02 $17.19 $16.75 211,327
2021-04-21 $17.28 $18.31 $17.11 $17.56 $17.12 153,777
2021-04-20 $17.86 $17.86 $17.00 $17.26 $16.82 143,650
2021-04-19 $18.29 $18.38 $17.76 $17.86 $17.41 172,210
2021-04-16 $18.56 $18.72 $18.30 $18.46 $17.99 150,862
2021-04-15 $18.67 $18.67 $18.04 $18.42 $17.95 114,829
2021-04-14 $18.63 $18.86 $18.52 $18.56 $18.09 177,824
2021-04-13 $18.64 $18.64 $18.25 $18.51 $18.04 126,810
2021-04-12 $18.38 $18.67 $18.18 $18.61 $18.14 182,467
2021-04-09 $18.27 $18.38 $18.09 $18.27 $17.81 129,017
2021-04-08 $18.33 $18.48 $18.01 $18.45 $17.98 156,048
2021-04-07 $17.84 $18.62 $17.65 $18.27 $17.81 388,493
2021-04-06 $17.39 $17.58 $17.20 $17.32 $16.88 111,389
2021-04-05 $17.31 $17.53 $17.07 $17.34 $16.90 174,822
2021-04-01 $16.91 $17.25 $16.82 $17.18 $16.74 174,548
2021-03-31 $16.60 $16.82 $16.37 $16.68 $16.26 282,526
2021-03-30 $16.08 $16.59 $15.90 $16.52 $16.10 145,260
2021-03-29 $17.11 $17.35 $15.95 $16.19 $15.78 474,012
2021-03-26 $16.83 $17.40 $16.71 $17.35 $16.91 248,199
2021-03-25 $15.89 $16.74 $15.79 $16.62 $16.20 241,589
2021-03-24 $16.89 $16.99 $16.08 $16.10 $15.69 223,202
2021-03-23 $17.60 $17.82 $16.50 $16.59 $16.17 210,810
2021-03-22 $17.85 $18.14 $17.32 $17.74 $17.29 204,014
2021-03-19 $17.60 $18.10 $16.81 $17.86 $17.41 875,009
2021-03-18 $17.60 $18.36 $17.55 $17.60 $17.15 196,053
2021-03-17 $19.01 $19.11 $17.91 $18.48 $18.01 314,909
2021-03-16 $18.75 $19.41 $18.72 $19.23 $18.74 435,103
2021-03-15 $18.52 $19.06 $18.36 $18.94 $18.46 340,933
2021-03-12 $17.97 $18.35 $17.84 $18.29 $17.83 253,551
2021-03-11 $17.73 $18.44 $17.73 $18.06 $17.60 337,568
2021-03-10 $17.66 $17.87 $17.34 $17.57 $17.12 208,623
2021-03-09 $17.35 $17.74 $17.22 $17.48 $17.04 257,660
2021-03-08 $16.62 $17.30 $16.30 $16.98 $16.55 284,234
2021-03-05 $16.44 $16.61 $15.28 $16.53 $16.11 343,783
2021-03-04 $16.78 $17.11 $15.88 $16.21 $15.80 271,609
2021-03-03 $17.14 $17.21 $16.65 $16.79 $16.36 217,519
2021-03-02 $17.69 $17.76 $16.97 $16.99 $16.56 173,282
2021-03-01 $17.17 $17.72 $17.17 $17.72 $17.27 267,254
2021-02-26 $17.25 $17.44 $16.56 $16.84 $16.41 315,062
2021-02-25 $17.50 $17.86 $16.98 $17.10 $16.67 284,227
2021-02-24 $16.58 $17.67 $16.58 $17.51 $17.07 638,553
2021-02-23 $16.29 $16.53 $15.57 $16.38 $15.97 447,757
2021-02-22 $15.99 $16.54 $15.98 $16.50 $16.08 247,675
2021-02-19 $15.56 $16.42 $15.56 $16.11 $15.70 312,646
2021-02-18 $15.75 $15.83 $15.46 $15.52 $15.13 476,686
2021-02-17 $15.95 $16.08 $15.54 $15.96 $15.56 279,826
2021-02-16 $16.55 $16.88 $16.15 $16.25 $15.75 254,428
2021-02-12 $16.15 $16.83 $16.15 $16.44 $15.93 277,929
2021-02-11 $16.52 $16.60 $15.93 $16.15 $15.65 260,251
2021-02-10 $16.95 $16.95 $16.21 $16.38 $15.88 403,055
2021-02-09 $16.87 $17.03 $16.46 $16.89 $16.37 242,879
2021-02-08 $16.32 $17.03 $16.32 $16.94 $16.42 344,623
2021-02-05 $16.93 $17.37 $16.09 $16.11 $15.61 400,651
2021-02-04 $17.07 $17.16 $15.62 $16.09 $15.59 741,192
2021-02-03 $17.00 $17.17 $16.58 $17.12 $16.59 389,078
2021-02-02 $17.32 $17.59 $16.71 $17.00 $16.48 267,548
2021-02-01 $17.28 $17.52 $16.81 $17.22 $16.69 327,001
2021-01-29 $17.50 $18.11 $17.14 $17.20 $16.67 330,564
2021-01-28 $18.35 $18.35 $17.07 $17.50 $16.96 397,433
2021-01-27 $17.13 $18.45 $17.01 $18.02 $17.47 454,809
2021-01-26 $17.71 $17.74 $17.19 $17.49 $16.95 297,173
2021-01-25 $17.45 $17.73 $17.10 $17.52 $16.98 207,966
2021-01-22 $17.04 $17.55 $16.80 $17.51 $16.97 232,489
2021-01-21 $17.87 $17.87 $16.75 $17.14 $16.61 365,265
2021-01-20 $17.18 $17.90 $17.18 $17.62 $17.08 481,801
2021-01-19 $16.81 $17.09 $16.53 $17.00 $16.48 362,314
2021-01-15 $16.59 $16.76 $16.13 $16.71 $16.20 258,436
2021-01-14 $16.19 $16.91 $16.19 $16.74 $16.22 267,348
2021-01-13 $16.00 $16.10 $15.91 $16.02 $15.53 158,207
2021-01-12 $15.79 $16.29 $15.79 $16.10 $15.60 209,418
2021-01-11 $15.55 $15.83 $15.51 $15.68 $15.20 184,694
2021-01-08 $15.61 $15.83 $15.35 $15.73 $15.25 283,024
2021-01-07 $15.31 $15.65 $15.22 $15.61 $15.13 196,617
2021-01-06 $14.90 $15.58 $14.81 $15.45 $14.97 386,310
2021-01-05 $14.60 $15.09 $14.58 $14.99 $14.53 233,689
2021-01-04 $14.69 $15.20 $14.37 $14.73 $14.28 361,804
2020-12-31 $14.73 $14.81 $14.54 $14.77 $14.32 221,846
2020-12-30 $14.86 $15.02 $14.65 $14.74 $14.29 190,272
2020-12-29 $15.86 $15.86 $14.64 $14.84 $14.38 358,771
2020-12-28 $15.16 $16.18 $15.16 $15.75 $15.26 542,499
2020-12-24 $15.07 $15.19 $14.95 $15.02 $14.56 54,399
2020-12-23 $15.10 $15.19 $14.90 $15.02 $14.56 180,410
2020-12-22 $14.82 $15.06 $14.77 $15.01 $14.55 161,133
2020-12-21 $14.80 $14.97 $14.51 $14.85 $14.39 217,670
2020-12-18 $15.11 $15.39 $14.96 $15.14 $14.67 842,996
2020-12-17 $14.73 $15.04 $14.66 $15.04 $14.58 223,128
2020-12-16 $14.58 $14.82 $14.50 $14.62 $14.17 271,747
2020-12-15 $14.20 $14.72 $14.20 $14.65 $14.20 316,208
2020-12-14 $14.22 $14.32 $13.87 $14.19 $13.75 305,601
2020-12-11 $14.21 $14.36 $13.88 $14.07 $13.64 252,802
2020-12-10 $14.47 $14.54 $14.20 $14.36 $13.92 237,492
2020-12-09 $15.15 $15.60 $14.37 $14.52 $14.07 338,502
2020-12-08 $15.08 $15.15 $14.52 $15.12 $14.65 428,501
2020-12-07 $14.79 $15.26 $14.53 $14.62 $14.17 318,914
2020-12-04 $14.29 $14.75 $13.70 $14.66 $14.21 544,999
2020-12-03 $12.81 $14.58 $12.66 $14.26 $13.82 1,167,737
2020-12-02 $12.64 $12.84 $12.47 $12.76 $12.36 192,997
2020-12-01 $12.86 $13.25 $12.62 $12.72 $12.33 272,533
2020-11-30 $12.98 $13.20 $12.52 $12.64 $12.25 269,835
2020-11-27 $12.68 $13.24 $12.60 $12.85 $12.45 205,225
2020-11-25 $12.58 $12.67 $12.42 $12.50 $12.12 159,034
2020-11-24 $12.39 $12.70 $12.24 $12.54 $12.15 265,640
2020-11-23 $12.25 $12.44 $12.09 $12.31 $11.93 190,771
2020-11-20 $12.16 $12.30 $12.08 $12.17 $11.80 153,861
2020-11-19 $12.35 $12.50 $12.06 $12.28 $11.90 123,974
2020-11-18 $12.54 $12.77 $12.38 $12.42 $12.04 267,847
2020-11-17 $12.62 $12.62 $12.26 $12.51 $12.12 179,670
2020-11-16 $12.73 $12.95 $12.34 $12.65 $12.26 310,164
2020-11-13 $12.51 $12.76 $12.22 $12.65 $12.17 252,313
2020-11-12 $12.42 $12.67 $12.17 $12.33 $11.87 266,469
2020-11-11 $12.38 $12.53 $12.12 $12.51 $12.04 205,779
2020-11-10 $11.87 $12.47 $11.77 $12.39 $11.92 344,265
2020-11-09 $12.90 $12.97 $11.73 $11.77 $11.33 366,841
2020-11-06 $12.88 $12.88 $12.02 $12.19 $11.73 355,654
2020-11-05 $12.18 $12.98 $12.10 $12.88 $12.40 552,750
2020-11-04 $11.99 $12.93 $11.84 $12.02 $11.57 546,694
2020-11-03 $12.06 $12.06 $10.66 $11.17 $10.75 557,242
2020-11-02 $10.86 $11.33 $10.70 $11.31 $10.88 402,558
2020-10-30 $10.96 $11.10 $10.67 $10.69 $10.29 430,161
2020-10-29 $10.97 $11.15 $10.87 $10.98 $10.57 294,896
2020-10-28 $11.30 $11.37 $10.87 $10.90 $10.49 235,234
2020-10-27 $12.00 $12.01 $11.38 $11.53 $11.10 273,803
2020-10-26 $12.23 $12.33 $11.82 $12.01 $11.56 285,927
2020-10-23 $12.34 $12.50 $12.17 $12.42 $11.95 193,117
2020-10-22 $12.20 $12.45 $11.96 $12.29 $11.83 240,648
2020-10-21 $12.02 $12.86 $12.02 $12.15 $11.69 458,076
2020-10-20 $11.53 $11.78 $11.46 $11.64 $11.20 342,139
2020-10-19 $11.24 $11.68 $11.15 $11.41 $10.98 360,066
2020-10-16 $11.07 $11.33 $10.86 $10.88 $10.47 136,721
2020-10-15 $10.82 $11.17 $10.70 $11.10 $10.68 145,227
2020-10-14 $10.84 $10.92 $10.74 $10.86 $10.45 162,483
2020-10-13 $10.93 $10.97 $10.75 $10.84 $10.43 238,214
2020-10-12 $11.04 $11.25 $10.72 $11.05 $10.63 215,602
2020-10-09 $11.11 $11.27 $10.86 $10.89 $10.48 171,432
2020-10-08 $11.18 $11.22 $10.77 $10.97 $10.56 137,880
2020-10-07 $10.61 $11.12 $10.52 $11.02 $10.61 291,673
2020-10-06 $10.84 $10.97 $10.51 $10.52 $10.12 211,268
2020-10-05 $10.51 $10.80 $10.43 $10.79 $10.38 179,938
2020-10-02 $10.09 $10.42 $10.09 $10.35 $9.96 181,232
2020-10-01 $10.33 $10.39 $10.13 $10.30 $9.91 156,307
2020-09-30 $10.37 $10.51 $10.17 $10.26 $9.87 189,504
2020-09-29 $10.23 $10.49 $10.23 $10.39 $10.00 150,709
2020-09-28 $10.07 $10.33 $10.07 $10.21 $9.83 224,249
2020-09-25 $9.79 $10.37 $9.77 $9.93 $9.56 130,564
2020-09-24 $9.76 $10.12 $9.66 $9.81 $9.44 205,648
2020-09-23 $10.22 $10.40 $9.81 $9.88 $9.51 260,258
2020-09-22 $10.35 $10.35 $10.06 $10.24 $9.85 181,992
2020-09-21 $10.27 $10.32 $10.11 $10.30 $9.91 276,435
2020-09-18 $10.43 $10.53 $10.15 $10.48 $10.09 633,585
2020-09-17 $10.37 $10.52 $10.27 $10.35 $9.96 274,026
2020-09-16 $10.63 $10.75 $10.56 $10.60 $10.20 214,353
2020-09-15 $10.65 $10.95 $10.41 $10.55 $10.15 427,044
2020-09-14 $10.35 $10.57 $10.16 $10.52 $10.12 179,368
2020-09-11 $10.16 $10.41 $10.05 $10.32 $9.93 214,041
2020-09-10 $10.32 $10.41 $10.07 $10.08 $9.70 248,913
2020-09-09 $10.23 $10.59 $10.02 $10.22 $9.84 245,045
2020-09-08 $10.30 $10.41 $10.15 $10.19 $9.81 262,348
2020-09-04 $10.52 $10.64 $10.22 $10.45 $10.06 273,190
2020-09-03 $10.98 $10.98 $10.32 $10.40 $10.01 369,558
2020-09-02 $11.22 $11.52 $11.13 $11.44 $11.01 159,304
2020-09-01 $11.05 $11.28 $10.96 $11.21 $10.79 276,834
2020-08-31 $11.23 $11.29 $10.97 $11.09 $10.67 319,333
2020-08-28 $11.39 $11.49 $11.09 $11.22 $10.80 176,416
2020-08-27 $11.80 $11.86 $11.27 $11.28 $10.86 223,248
2020-08-26 $11.75 $12.00 $11.66 $11.69 $11.25 219,277
2020-08-25 $11.58 $11.79 $11.58 $11.73 $11.28 216,715
2020-08-24 $11.68 $11.75 $11.38 $11.56 $11.12 236,698
2020-08-21 $11.75 $11.92 $11.48 $11.57 $11.13 173,741
2020-08-20 $11.87 $12.18 $11.73 $11.83 $11.38 196,848
2020-08-19 $12.04 $12.32 $11.91 $11.99 $11.54 214,791
2020-08-18 $12.11 $12.23 $11.94 $12.11 $11.57 230,986
2020-08-17 $12.19 $12.32 $12.06 $12.10 $11.56 216,789
2020-08-14 $12.29 $12.37 $12.12 $12.18 $11.63 150,587
2020-08-13 $12.15 $12.46 $12.01 $12.33 $11.77 208,888
2020-08-12 $12.26 $12.51 $12.15 $12.24 $11.69 218,369
2020-08-11 $12.20 $12.60 $12.05 $12.11 $11.57 253,249
2020-08-10 $12.46 $12.56 $12.04 $12.11 $11.57 330,528
2020-08-07 $12.20 $12.75 $12.17 $12.40 $11.84 325,794
2020-08-06 $12.72 $13.20 $11.55 $12.13 $11.59 750,065
2020-08-05 $12.77 $13.20 $12.76 $12.84 $12.26 352,893
2020-08-04 $12.43 $12.91 $12.35 $12.86 $12.28 354,896
2020-08-03 $12.51 $12.59 $12.35 $12.51 $11.95 265,757
2020-07-31 $12.25 $12.45 $12.08 $12.42 $11.86 309,012
2020-07-30 $12.10 $12.31 $11.98 $12.25 $11.70 220,686
2020-07-29 $12.29 $12.56 $12.29 $12.39 $11.83 184,973
2020-07-28 $12.60 $12.68 $12.20 $12.24 $11.69 313,043
2020-07-27 $12.63 $12.80 $12.58 $12.76 $12.19 226,469
2020-07-24 $12.72 $12.83 $12.48 $12.60 $12.04 260,983
2020-07-23 $12.67 $12.89 $12.45 $12.82 $12.25 450,372
2020-07-22 $11.76 $12.62 $11.75 $12.55 $11.99 773,602
2020-07-21 $11.83 $12.13 $11.59 $11.70 $11.18 288,764
2020-07-20 $11.47 $11.86 $11.33 $11.63 $11.11 465,919
2020-07-17 $11.05 $11.55 $11.05 $11.50 $10.98 356,465
2020-07-16 $11.26 $11.27 $10.98 $11.07 $10.57 209,785
2020-07-15 $11.31 $11.57 $11.14 $11.32 $10.81 301,908
2020-07-14 $10.91 $11.08 $10.73 $11.06 $10.56 228,270
2020-07-13 $11.04 $11.25 $10.85 $10.86 $10.37 278,606
2020-07-10 $11.09 $11.11 $10.86 $10.92 $10.43 154,765
2020-07-09 $11.02 $11.15 $10.85 $11.08 $10.58 233,131
2020-07-08 $11.01 $11.21 $10.85 $11.04 $10.55 330,305
2020-07-07 $11.10 $11.35 $11.00 $11.02 $10.53 308,847
2020-07-06 $10.80 $11.31 $10.66 $11.24 $10.74 361,990
2020-07-02 $10.77 $10.94 $10.49 $10.52 $10.05 216,065
2020-07-01 $10.93 $11.00 $10.56 $10.61 $10.13 252,865
2020-06-30 $10.60 $10.96 $10.60 $10.93 $10.44 239,563
2020-06-29 $10.74 $11.00 $10.57 $10.81 $10.33 402,621
2020-06-26 $10.43 $10.70 $10.28 $10.62 $10.14 546,419
2020-06-25 $10.39 $10.49 $10.22 $10.46 $9.99 274,860
2020-06-24 $11.00 $11.08 $10.09 $10.42 $9.95 764,690
2020-06-23 $11.20 $11.20 $10.78 $10.97 $10.48 445,118
2020-06-22 $10.92 $11.07 $10.72 $10.98 $10.49 336,728
2020-06-19 $11.28 $11.45 $10.88 $11.01 $10.52 786,512
2020-06-18 $10.92 $11.30 $10.92 $11.18 $10.68 346,685
2020-06-17 $11.07 $11.32 $10.94 $11.01 $10.52 281,578
2020-06-16 $11.34 $11.58 $11.03 $11.13 $10.63 342,067
2020-06-15 $10.54 $10.80 $10.29 $10.77 $10.29 339,357
2020-06-12 $10.68 $10.96 $10.30 $10.52 $10.05 304,526
2020-06-11 $11.12 $11.20 $10.26 $10.26 $9.80 469,080
2020-06-10 $11.64 $11.64 $11.32 $11.50 $10.98 319,641
2020-06-09 $11.92 $11.98 $11.52 $11.61 $11.09 309,155
2020-06-08 $11.69 $12.49 $11.64 $12.06 $11.52 829,725
2020-06-05 $11.72 $11.86 $11.47 $11.51 $10.99 469,806
2020-06-04 $11.50 $11.79 $11.29 $11.44 $10.93 420,735
2020-06-03 $11.49 $11.83 $11.49 $11.62 $11.10 233,799
2020-06-02 $11.76 $11.76 $11.05 $11.28 $10.77 262,676
2020-06-01 $11.45 $11.94 $11.26 $11.74 $11.21 488,150
2020-05-29 $11.05 $11.43 $10.73 $11.40 $10.89 440,666
2020-05-28 $11.50 $11.62 $11.05 $11.14 $10.64 278,936
2020-05-27 $11.35 $11.39 $10.95 $11.38 $10.87 327,574
2020-05-26 $11.64 $11.72 $11.06 $11.14 $10.64 288,622
2020-05-22 $10.89 $11.20 $10.81 $11.20 $10.70 214,111
2020-05-21 $11.00 $11.25 $10.91 $10.94 $10.45 265,068
2020-05-20 $11.05 $11.12 $10.80 $11.01 $10.52 281,442
2020-05-19 $10.92 $11.31 $10.84 $11.00 $10.42 305,733
2020-05-18 $10.97 $11.05 $10.59 $10.99 $10.41 402,194
2020-05-15 $10.33 $10.65 $10.22 $10.40 $9.85 367,539
2020-05-14 $10.15 $10.44 $9.97 $10.29 $9.75 287,214
2020-05-13 $10.90 $11.11 $9.97 $10.28 $9.74 415,545
2020-05-12 $10.87 $11.40 $10.62 $11.06 $10.48 376,631
2020-05-11 $11.25 $11.27 $10.60 $10.67 $10.11 564,202
2020-05-08 $12.00 $12.00 $11.13 $11.39 $10.79 793,050
2020-05-07 $10.19 $11.92 $10.19 $11.65 $11.04 1,139,682
2020-05-06 $10.09 $10.52 $9.90 $10.27 $9.73 410,048
2020-05-05 $9.99 $10.40 $9.96 $10.07 $9.54 232,571
2020-05-04 $9.80 $10.05 $9.65 $10.00 $9.47 404,269
2020-05-01 $10.00 $10.11 $9.61 $9.98 $9.46 306,710
2020-04-30 $10.52 $10.53 $10.10 $10.28 $9.74 290,716
2020-04-29 $10.32 $10.81 $10.20 $10.67 $10.11 421,818
2020-04-28 $10.23 $10.27 $9.83 $10.06 $9.53 269,245
2020-04-27 $9.59 $10.24 $9.59 $9.99 $9.46 278,869
2020-04-24 $9.31 $9.62 $9.30 $9.57 $9.07 271,814
2020-04-23 $8.87 $9.56 $8.87 $9.28 $8.79 253,518
2020-04-22 $8.87 $9.29 $8.66 $8.84 $8.38 339,829
2020-04-21 $9.42 $9.57 $8.64 $8.67 $8.21 258,722
2020-04-20 $9.31 $9.78 $8.87 $9.69 $9.18 619,392
2020-04-17 $9.56 $10.11 $9.27 $9.49 $8.99 732,301
2020-04-16 $8.22 $8.43 $8.01 $8.29 $7.85 295,682
2020-04-15 $8.34 $8.43 $8.13 $8.25 $7.82 252,749
2020-04-14 $9.11 $9.17 $8.50 $8.63 $8.18 419,840
2020-04-13 $9.23 $9.34 $8.77 $8.95 $8.48 276,966
2020-04-09 $9.38 $9.48 $8.55 $9.24 $8.75 424,146
2020-04-08 $8.82 $9.27 $8.72 $9.21 $8.73 437,228
2020-04-07 $8.90 $9.33 $8.51 $8.76 $8.30 494,071
2020-04-06 $8.65 $8.81 $8.15 $8.73 $8.27 352,030
2020-04-03 $7.91 $8.35 $7.85 $8.26 $7.83 509,357
2020-04-02 $7.68 $8.11 $7.49 $7.95 $7.53 318,964
2020-04-01 $7.56 $7.85 $7.55 $7.68 $7.28 641,898
2020-03-31 $8.03 $8.27 $7.12 $7.68 $7.28 559,031
2020-03-30 $8.19 $8.25 $7.60 $8.03 $7.61 410,657
2020-03-27 $7.70 $8.14 $7.14 $8.05 $7.63 588,794
2020-03-26 $6.62 $7.87 $6.31 $7.78 $7.37 482,892
2020-03-25 $6.35 $6.95 $6.15 $6.20 $5.87 482,341
2020-03-24 $5.82 $6.38 $5.75 $6.35 $6.02 318,335
2020-03-23 $5.79 $5.80 $5.37 $5.57 $5.28 306,278
2020-03-20 $6.26 $6.53 $5.58 $5.80 $5.50 545,302
2020-03-19 $5.20 $6.54 $5.20 $6.20 $5.87 694,973
2020-03-18 $4.98 $5.21 $4.80 $5.15 $4.88 423,689
2020-03-17 $6.04 $6.12 $5.10 $5.12 $4.85 1,152,992
2020-03-16 $5.78 $6.24 $5.75 $5.90 $5.59 445,404
2020-03-13 $6.65 $6.67 $5.99 $6.39 $6.05 354,309
2020-03-12 $6.28 $6.69 $6.09 $6.29 $5.96 368,885
2020-03-11 $7.12 $7.18 $6.67 $6.84 $6.48 450,677
2020-03-10 $7.36 $7.43 $6.96 $7.34 $6.95 423,560
2020-03-09 $7.35 $7.39 $6.90 $7.07 $6.70 210,148
2020-03-06 $7.85 $8.23 $7.71 $7.87 $7.46 261,124
2020-03-05 $8.14 $8.20 $7.92 $8.07 $7.65 682,221
2020-03-04 $8.19 $8.35 $7.98 $8.35 $7.91 182,074
2020-03-03 $8.11 $8.32 $7.85 $8.08 $7.66 325,430
2020-03-02 $8.08 $8.16 $7.90 $8.14 $7.71 326,443
2020-02-28 $7.83 $8.16 $7.65 $8.05 $7.63 583,359
2020-02-27 $8.31 $8.44 $8.03 $8.03 $7.61 307,072
2020-02-26 $8.68 $8.74 $8.42 $8.50 $8.05 214,715
2020-02-25 $9.07 $9.14 $8.53 $8.63 $8.18 784,262
2020-02-24 $9.00 $9.23 $8.90 $9.09 $8.61 227,769
2020-02-21 $9.14 $9.40 $9.02 $9.36 $8.87 352,762
2020-02-20 $9.06 $9.36 $9.02 $9.17 $8.69 306,343
2020-02-19 $8.56 $8.73 $8.51 $8.61 $8.16 229,513
2020-02-18 $8.94 $9.05 $8.48 $8.60 $8.06 276,229
2020-02-14 $9.02 $9.10 $8.78 $9.02 $8.46 182,083
2020-02-13 $9.02 $9.15 $8.92 $9.06 $8.50 219,675
2020-02-12 $9.01 $9.39 $8.88 $9.12 $8.55 363,143
2020-02-11 $8.66 $8.99 $8.63 $8.89 $8.34 377,205
2020-02-10 $8.58 $8.73 $8.40 $8.61 $8.07 304,256
2020-02-07 $9.54 $9.61 $8.45 $8.63 $8.09 591,013
2020-02-06 $10.30 $10.85 $9.53 $9.61 $9.01 415,891
2020-02-05 $9.65 $9.94 $9.60 $9.93 $9.31 244,928
2020-02-04 $9.42 $9.69 $9.42 $9.58 $8.98 156,549
2020-02-03 $9.12 $9.30 $9.10 $9.29 $8.71 228,824
2020-01-31 $9.35 $9.36 $9.03 $9.05 $8.49 229,255
2020-01-30 $9.38 $9.48 $9.31 $9.41 $8.82 220,800
2020-01-29 $9.63 $9.75 $9.44 $9.47 $8.88 210,569
2020-01-28 $9.60 $9.81 $9.60 $9.65 $9.05 161,267
2020-01-27 $9.73 $9.73 $9.57 $9.57 $8.97 381,474
2020-01-24 $10.06 $10.10 $9.86 $9.89 $9.27 175,822
2020-01-23 $10.15 $10.15 $9.97 $10.06 $9.43 358,045
2020-01-22 $10.31 $10.37 $10.07 $10.17 $9.54 143,009
2020-01-21 $10.25 $10.38 $10.16 $10.27 $9.63 210,964
2020-01-17 $10.32 $10.32 $10.19 $10.30 $9.66 166,171
2020-01-16 $10.23 $10.41 $10.21 $10.24 $9.60 144,244
2020-01-15 $9.93 $10.18 $9.93 $10.12 $9.49 125,850
2020-01-14 $9.95 $9.99 $9.86 $9.94 $9.32 165,917
2020-01-13 $9.81 $10.02 $9.74 $10.02 $9.40 130,545
2020-01-10 $9.78 $9.92 $9.74 $9.80 $9.19 121,605
2020-01-09 $9.91 $9.94 $9.70 $9.79 $9.18 246,796
2020-01-08 $9.85 $10.00 $9.81 $9.93 $9.31 138,311
2020-01-07 $9.97 $10.00 $9.72 $9.89 $9.27 204,597
2020-01-06 $9.87 $10.00 $9.82 $9.98 $9.36 125,247
2020-01-03 $9.87 $9.97 $9.73 $9.96 $9.34 227,172
2020-01-02 $9.99 $10.12 $9.91 $10.01 $9.39 175,808
2019-12-31 $9.76 $9.97 $9.73 $9.89 $9.27 413,065
2019-12-30 $9.79 $9.93 $9.65 $9.83 $9.22 154,006
2019-12-27 $9.84 $9.84 $9.70 $9.74 $9.13 164,713
2019-12-26 $9.69 $9.82 $9.61 $9.80 $9.19 151,175
2019-12-24 $9.63 $9.84 $9.57 $9.71 $9.10 117,097
2019-12-23 $9.44 $9.72 $9.36 $9.62 $9.02 163,459
2019-12-20 $9.47 $9.52 $9.34 $9.44 $8.85 857,906
2019-12-19 $9.53 $9.55 $9.42 $9.49 $8.90 329,640
2019-12-18 $9.46 $9.66 $9.39 $9.56 $8.96 167,516
2019-12-17 $9.46 $9.47 $9.31 $9.43 $8.84 252,896
2019-12-16 $9.47 $9.74 $9.34 $9.45 $8.86 191,164
2019-12-13 $9.43 $9.50 $9.21 $9.37 $8.79 237,177
2019-12-12 $9.37 $9.58 $9.34 $9.44 $8.85 226,591
2019-12-11 $9.14 $9.33 $9.12 $9.31 $8.73 133,172
2019-12-10 $9.12 $9.19 $9.03 $9.15 $8.58 248,583
2019-12-09 $8.84 $9.23 $8.84 $9.13 $8.56 280,764
2019-12-06 $8.93 $8.99 $8.75 $8.86 $8.31 410,145
2019-12-05 $8.93 $8.96 $8.81 $8.91 $8.35 281,238
2019-12-04 $9.08 $9.19 $8.90 $8.93 $8.37 232,424
2019-12-03 $8.95 $9.11 $8.89 $9.04 $8.48 189,818
2019-12-02 $9.23 $9.32 $8.90 $9.08 $8.51 303,012
2019-11-29 $9.21 $9.29 $9.13 $9.19 $8.62 111,370
2019-11-27 $9.22 $9.39 $9.18 $9.22 $8.65 163,890
2019-11-26 $9.26 $9.48 $9.14 $9.23 $8.65 331,119
2019-11-25 $8.76 $9.34 $8.69 $9.26 $8.68 375,080
2019-11-22 $8.71 $8.87 $8.65 $8.80 $8.25 150,770
2019-11-21 $8.88 $8.88 $8.62 $8.65 $8.11 234,091
2019-11-20 $8.99 $9.08 $8.84 $8.87 $8.32 221,383
2019-11-19 $9.14 $9.26 $8.94 $9.07 $8.50 217,414
2019-11-18 $9.28 $9.29 $9.01 $9.08 $8.51 216,036
2019-11-15 $9.32 $9.39 $9.23 $9.32 $8.74 185,489
2019-11-14 $9.27 $9.36 $9.21 $9.25 $8.67 174,352
2019-11-13 $9.51 $9.57 $9.35 $9.37 $8.79 177,491
2019-11-12 $9.65 $9.75 $9.54 $9.72 $9.03 280,371
2019-11-11 $9.50 $9.77 $9.39 $9.65 $8.96 259,222
2019-11-08 $9.42 $9.71 $9.34 $9.63 $8.94 302,655
2019-11-07 $9.18 $9.53 $9.03 $9.43 $8.76 384,917
2019-11-06 $9.39 $9.43 $9.12 $9.12 $8.47 268,890
2019-11-05 $9.52 $9.71 $9.41 $9.47 $8.79 219,445
2019-11-04 $9.32 $9.65 $9.21 $9.54 $8.86 310,905
2019-11-01 $8.70 $9.35 $8.50 $9.18 $8.53 435,560
2019-10-31 $9.71 $9.74 $8.71 $8.81 $8.18 553,171
2019-10-30 $9.59 $9.69 $9.48 $9.58 $8.90 225,916
2019-10-29 $9.41 $9.64 $9.35 $9.59 $8.91 198,211
2019-10-28 $9.43 $9.63 $9.41 $9.43 $8.76 145,141
2019-10-25 $9.09 $9.51 $8.97 $9.37 $8.70 261,703
2019-10-24 $9.36 $9.42 $9.04 $9.09 $8.44 205,572
2019-10-23 $9.36 $9.41 $9.26 $9.34 $8.67 241,589
2019-10-22 $9.41 $9.51 $9.30 $9.35 $8.68 262,572
2019-10-21 $9.69 $9.84 $9.38 $9.41 $8.74 276,073
2019-10-18 $9.78 $9.85 $9.59 $9.63 $8.94 229,646
2019-10-17 $9.64 $9.94 $9.64 $9.81 $9.11 219,527
2019-10-16 $9.28 $9.73 $9.28 $9.61 $8.92 252,781
2019-10-15 $9.11 $9.29 $9.08 $9.26 $8.60 345,290
2019-10-14 $9.02 $9.23 $8.96 $9.07 $8.42 358,053
2019-10-11 $8.81 $9.28 $8.81 $9.04 $8.40 462,690
2019-10-10 $8.63 $9.23 $8.09 $8.81 $8.18 1,686,516
2019-10-09 $11.12 $11.15 $10.78 $10.91 $10.13 278,764
2019-10-08 $11.25 $11.34 $11.00 $11.05 $10.26 377,724
2019-10-07 $11.40 $11.59 $11.27 $11.30 $10.49 402,975
2019-10-04 $11.29 $11.52 $11.21 $11.49 $10.67 181,510
2019-10-03 $11.22 $11.37 $11.01 $11.29 $10.49 213,657
2019-10-02 $11.02 $11.50 $10.85 $11.30 $10.49 328,752
2019-10-01 $11.41 $11.53 $11.01 $11.07 $10.28 186,450
2019-09-30 $11.37 $11.42 $11.24 $11.35 $10.54 289,832
2019-09-27 $11.26 $11.47 $11.20 $11.30 $10.49 174,661
2019-09-26 $11.60 $11.60 $11.20 $11.28 $10.48 140,684
2019-09-25 $11.41 $11.73 $11.31 $11.70 $10.87 295,962
2019-09-24 $11.50 $11.71 $11.36 $11.41 $10.60 323,897
2019-09-23 $11.44 $11.60 $11.20 $11.55 $10.73 143,529
2019-09-20 $11.45 $11.66 $11.39 $11.47 $10.65 429,836
2019-09-19 $11.44 $11.62 $11.38 $11.42 $10.61 143,850
2019-09-18 $11.54 $11.62 $11.34 $11.41 $10.60 188,458
2019-09-17 $11.53 $11.62 $11.38 $11.58 $10.75 195,173
2019-09-16 $11.28 $11.66 $11.15 $11.57 $10.75 198,868
2019-09-13 $11.30 $11.52 $11.16 $11.34 $10.53 272,599
2019-09-12 $11.52 $11.55 $11.13 $11.22 $10.42 265,873
2019-09-11 $11.23 $11.56 $11.17 $11.54 $10.72 434,818
2019-09-10 $10.76 $11.31 $10.75 $11.19 $10.39 408,204
2019-09-09 $10.72 $10.88 $10.65 $10.77 $10.00 249,448
2019-09-06 $10.64 $10.75 $10.57 $10.68 $9.92 138,064
2019-09-05 $10.24 $10.67 $10.24 $10.63 $9.87 386,908
2019-09-04 $10.17 $10.31 $10.03 $10.10 $9.38 335,586
2019-09-03 $10.24 $10.33 $10.01 $10.13 $9.41 234,775
2019-08-30 $10.53 $10.55 $10.24 $10.27 $9.54 320,686
2019-08-29 $10.31 $10.56 $10.28 $10.50 $9.75 169,331
2019-08-28 $10.04 $10.30 $9.92 $10.19 $9.46 174,901
2019-08-27 $10.34 $10.40 $10.03 $10.11 $9.39 227,215
2019-08-26 $10.36 $10.42 $10.07 $10.28 $9.55 502,472
2019-08-23 $10.66 $10.66 $10.17 $10.25 $9.52 358,998
2019-08-22 $10.89 $11.07 $10.72 $10.72 $9.96 145,491
2019-08-21 $10.88 $10.94 $10.71 $10.86 $10.09 219,854
2019-08-20 $11.05 $11.09 $10.65 $10.79 $10.02 206,284
2019-08-19 $10.88 $11.11 $10.88 $11.06 $10.27 188,619
2019-08-16 $10.70 $10.86 $10.67 $10.75 $9.98 164,412
2019-08-15 $10.89 $10.93 $10.55 $10.59 $9.84 278,032
2019-08-14 $11.01 $11.05 $10.87 $10.88 $10.10 234,672
2019-08-13 $10.97 $11.36 $10.96 $11.19 $10.39 178,741
2019-08-12 $10.96 $11.12 $10.86 $11.09 $10.30 241,493
2019-08-09 $11.21 $11.23 $10.93 $11.03 $10.24 139,586
2019-08-08 $11.18 $11.31 $11.09 $11.21 $10.41 333,303
2019-08-07 $10.95 $11.11 $10.51 $11.08 $10.29 185,557
2019-08-06 $10.81 $11.09 $10.69 $11.07 $10.28 268,019
2019-08-05 $10.58 $10.86 $10.50 $10.79 $10.02 287,582
2019-08-02 $10.82 $10.82 $10.56 $10.78 $10.01 211,637
2019-08-01 $11.10 $11.37 $10.84 $10.95 $10.17 338,494
2019-07-31 $11.29 $11.53 $11.07 $11.11 $10.32 370,594
2019-07-30 $11.28 $11.45 $11.17 $11.35 $10.46 358,955
2019-07-29 $11.37 $11.58 $11.33 $11.37 $10.47 306,862
2019-07-26 $11.13 $11.45 $11.08 $11.43 $10.53 344,229
2019-07-25 $11.20 $11.33 $11.03 $11.07 $10.20 329,531
2019-07-24 $11.27 $11.33 $11.10 $11.21 $10.33 417,709
2019-07-23 $11.49 $11.58 $11.20 $11.32 $10.43 411,482
2019-07-22 $11.51 $11.73 $11.39 $11.43 $10.53 691,563
2019-07-19 $12.10 $12.23 $11.28 $11.53 $10.62 1,183,767
2019-07-18 $15.96 $16.40 $11.86 $12.13 $11.17 3,144,402
2019-07-17 $15.71 $15.87 $15.59 $15.82 $14.57 294,852
2019-07-16 $15.83 $15.93 $15.70 $15.75 $14.51 195,208
2019-07-15 $15.73 $15.92 $15.57 $15.86 $14.61 251,813
2019-07-12 $15.65 $15.92 $15.58 $15.72 $14.48 279,053
2019-07-11 $15.63 $15.79 $15.47 $15.68 $14.45 185,315
2019-07-10 $15.59 $15.88 $15.59 $15.63 $14.40 175,356
2019-07-09 $15.12 $15.63 $15.12 $15.62 $14.39 237,837
2019-07-08 $15.28 $15.34 $15.09 $15.22 $14.02 146,407
2019-07-05 $15.25 $15.39 $14.98 $15.36 $14.15 152,803
2019-07-03 $15.17 $15.41 $15.05 $15.37 $14.16 192,937
2019-07-02 $15.25 $15.37 $15.07 $15.20 $14.00 270,294
2019-07-01 $15.47 $15.47 $15.09 $15.28 $14.08 322,928
2019-06-28 $15.13 $15.40 $15.00 $15.25 $14.05 592,315
2019-06-27 $15.40 $15.62 $15.04 $15.10 $13.91 258,419
2019-06-26 $15.49 $15.75 $15.36 $15.39 $14.18 273,620
2019-06-25 $15.60 $15.82 $15.36 $15.40 $14.19 378,521
2019-06-24 $16.06 $16.06 $15.61 $15.62 $14.39 230,140
2019-06-21 $16.45 $16.45 $16.02 $16.06 $14.80 656,583
2019-06-20 $16.71 $16.92 $16.38 $16.52 $15.22 167,981
2019-06-19 $16.72 $16.78 $16.35 $16.52 $15.22 236,143
2019-06-18 $16.60 $16.99 $16.59 $16.69 $15.38 197,576
2019-06-17 $16.19 $16.67 $16.19 $16.47 $15.17 202,618
2019-06-14 $16.32 $16.36 $16.02 $16.20 $14.92 169,732
2019-06-13 $16.17 $16.53 $16.13 $16.41 $15.12 392,087
2019-06-12 $16.26 $16.34 $16.01 $16.11 $14.84 107,224
2019-06-11 $16.49 $16.57 $16.27 $16.31 $15.03 332,119
2019-06-10 $16.57 $16.67 $16.28 $16.36 $15.07 145,509
2019-06-07 $16.49 $16.71 $16.40 $16.54 $15.24 382,195
2019-06-06 $16.17 $16.42 $15.77 $16.38 $15.09 576,723
2019-06-05 $16.35 $16.39 $15.97 $16.09 $14.82 211,113
2019-06-04 $15.99 $16.41 $15.93 $16.27 $14.99 530,509
2019-06-03 $15.64 $15.90 $15.64 $15.80 $14.56 291,662
2019-05-31 $15.84 $15.93 $15.59 $15.68 $14.45 237,374
2019-05-30 $15.80 $16.05 $15.76 $16.03 $14.77 150,176
2019-05-29 $15.88 $15.88 $15.62 $15.74 $14.50 960,943
2019-05-28 $16.34 $16.47 $15.94 $15.97 $14.71 160,621
2019-05-24 $16.30 $16.46 $16.25 $16.32 $15.03 545,777
2019-05-23 $16.24 $16.34 $16.09 $16.16 $14.89 685,790
2019-05-22 $16.06 $16.48 $16.05 $16.38 $15.09 657,117
2019-05-21 $16.02 $16.11 $15.95 $16.10 $14.83 621,146
2019-05-20 $16.05 $16.20 $15.85 $15.95 $14.69 132,412
2019-05-17 $16.20 $16.37 $16.09 $16.19 $14.92 343,702
2019-05-16 $16.45 $16.65 $16.29 $16.34 $15.05 398,606
2019-05-15 $16.22 $16.52 $16.22 $16.43 $15.14 521,768
2019-05-14 $16.06 $16.36 $15.86 $16.34 $15.05 148,185
2019-05-13 $16.05 $16.13 $15.81 $15.99 $14.73 1,375,967
2019-05-10 $16.22 $16.39 $16.12 $16.38 $15.09 173,744
2019-05-09 $16.27 $16.48 $16.15 $16.41 $15.12 858,200
2019-05-08 $16.61 $16.84 $16.45 $16.51 $15.21 286,770
2019-05-07 $16.81 $16.93 $16.55 $16.73 $15.41 971,879
2019-05-06 $16.88 $17.08 $16.67 $17.06 $15.72 186,733
2019-05-03 $17.16 $17.29 $16.86 $17.18 $15.83 292,119
2019-05-02 $16.94 $17.23 $16.90 $17.17 $15.82 206,062
2019-05-01 $17.06 $17.56 $16.89 $17.04 $15.70 639,446
2019-04-30 $17.18 $17.43 $17.03 $17.14 $15.71 445,841
2019-04-29 $17.22 $17.53 $17.15 $17.17 $15.73 406,049
2019-04-26 $17.14 $17.29 $16.97 $17.26 $15.82 402,062
2019-04-25 $17.63 $17.65 $17.23 $17.25 $15.81 287,429
2019-04-24 $17.49 $17.81 $17.11 $17.78 $16.29 395,602
2019-04-23 $17.41 $17.70 $17.35 $17.63 $16.16 862,524
2019-04-22 $16.97 $17.58 $16.65 $17.44 $15.98 722,811
2019-04-18 $15.00 $16.67 $15.00 $16.59 $15.20 2,056,549
2019-04-17 $14.78 $14.85 $14.39 $14.55 $13.33 249,212
2019-04-16 $14.28 $14.71 $14.22 $14.69 $13.46 507,903
2019-04-15 $14.39 $14.45 $14.16 $14.24 $13.05 117,873
2019-04-12 $14.29 $14.45 $14.15 $14.39 $13.19 225,738
2019-04-11 $14.37 $14.40 $14.19 $14.24 $13.05 199,485
2019-04-10 $14.20 $14.37 $14.11 $14.29 $13.10 331,420
2019-04-09 $14.15 $14.64 $14.10 $14.33 $13.13 654,542
2019-04-08 $14.04 $14.25 $13.85 $14.19 $13.00 314,562
2019-04-05 $14.14 $14.29 $14.05 $14.09 $12.91 322,013
2019-04-04 $14.19 $14.25 $14.10 $14.13 $12.95 156,683
2019-04-03 $14.15 $14.29 $14.10 $14.15 $12.97 252,614
2019-04-02 $14.20 $14.33 $14.04 $14.07 $12.89 142,046
2019-04-01 $13.81 $14.20 $13.76 $14.17 $12.99 391,888
2019-03-29 $14.02 $14.06 $13.68 $13.70 $12.55 338,122
2019-03-28 $14.02 $14.22 $13.88 $13.95 $12.78 173,833
2019-03-27 $14.14 $14.14 $13.75 $14.02 $12.85 150,607
2019-03-26 $14.13 $14.31 $14.03 $14.17 $12.99 208,188
2019-03-25 $14.05 $14.19 $13.87 $14.06 $12.88 228,248
2019-03-22 $14.53 $14.66 $14.04 $14.04 $12.87 297,747
2019-03-21 $14.40 $14.70 $14.35 $14.65 $13.43 264,040
2019-03-20 $14.50 $14.59 $14.36 $14.42 $13.21 191,512
2019-03-19 $14.72 $14.81 $14.47 $14.54 $13.32 310,213
2019-03-18 $14.75 $14.91 $14.62 $14.67 $13.44 324,195
2019-03-15 $14.82 $14.96 $14.70 $14.75 $13.52 448,420
2019-03-14 $14.94 $15.04 $14.76 $14.77 $13.54 261,736
2019-03-13 $14.80 $15.04 $14.74 $14.91 $13.66 255,906
2019-03-12 $14.82 $14.91 $14.61 $14.72 $13.49 216,503
2019-03-11 $14.76 $14.85 $14.62 $14.81 $13.57 212,013
2019-03-08 $14.58 $14.81 $14.58 $14.75 $13.52 207,622
2019-03-07 $14.62 $14.70 $14.39 $14.65 $13.43 306,836
2019-03-06 $14.87 $14.94 $14.58 $14.66 $13.43 295,844
2019-03-05 $15.33 $15.40 $14.86 $14.91 $13.66 194,521
2019-03-04 $15.25 $15.40 $15.09 $15.30 $14.02 469,659
2019-03-01 $15.06 $15.26 $14.95 $15.20 $13.93 333,899
2019-02-28 $15.06 $15.14 $14.88 $15.02 $13.76 333,361
2019-02-27 $14.87 $15.30 $14.79 $15.08 $13.82 393,447
2019-02-26 $15.09 $15.16 $14.85 $14.86 $13.62 348,405
2019-02-25 $14.67 $15.18 $14.65 $15.10 $13.84 1,117,532
2019-02-22 $14.60 $14.65 $14.52 $14.60 $13.38 868,994
2019-02-21 $14.56 $14.61 $14.53 $14.54 $13.32 299,269
2019-02-20 $14.59 $14.67 $14.56 $14.58 $13.36 624,816
2019-02-19 $14.64 $14.84 $14.53 $14.56 $13.34 365,633
2019-02-15 $14.69 $14.97 $14.64 $14.69 $13.46 306,345
2019-02-14 $14.72 $14.85 $14.60 $14.61 $13.39 342,047
2019-02-13 $14.58 $14.68 $14.47 $14.67 $13.44 241,066
2019-02-12 $14.32 $14.62 $14.32 $14.58 $13.36 200,235
2019-02-11 $14.08 $14.28 $13.91 $14.26 $13.07 228,365
2019-02-08 $14.14 $14.34 $14.01 $14.03 $12.86 175,496
2019-02-07 $14.17 $14.33 $14.12 $14.20 $13.01 277,765
2019-02-06 $14.30 $14.44 $14.04 $14.31 $13.11 319,554
2019-02-05 $14.27 $14.42 $14.22 $14.30 $13.02 343,398
2019-02-04 $14.38 $14.56 $14.13 $14.29 $13.01 354,280
2019-02-01 $14.58 $14.72 $14.26 $14.37 $13.09 457,196
2019-01-31 $14.65 $14.84 $14.51 $14.58 $13.28 314,340
2019-01-30 $14.56 $14.84 $14.21 $14.69 $13.38 334,984
2019-01-29 $13.85 $14.66 $13.85 $14.55 $13.25 448,330
2019-01-28 $13.93 $14.70 $13.84 $14.69 $13.38 614,756
2019-01-25 $13.64 $14.37 $13.61 $14.04 $12.79 973,584
2019-01-24 $12.28 $13.74 $11.85 $13.56 $12.35 1,431,094
2019-01-23 $11.79 $12.28 $11.79 $12.27 $11.17 713,625
2019-01-22 $11.87 $12.04 $11.69 $11.78 $10.73 255,917
2019-01-18 $11.88 $12.01 $11.84 $11.89 $10.83 436,115
2019-01-17 $11.74 $11.95 $11.49 $11.87 $10.81 317,599
2019-01-16 $11.62 $11.89 $11.62 $11.77 $10.72 160,096
2019-01-15 $11.60 $11.75 $11.50 $11.61 $10.57 252,366
2019-01-14 $11.72 $11.89 $11.55 $11.62 $10.58 187,532
2019-01-11 $11.71 $11.87 $11.55 $11.78 $10.73 234,423
2019-01-10 $11.87 $11.96 $11.53 $11.76 $10.71 215,835
2019-01-09 $11.92 $12.09 $11.87 $11.94 $10.87 240,690
2019-01-08 $11.61 $11.87 $11.49 $11.83 $10.77 495,907
2019-01-07 $11.25 $11.70 $11.23 $11.54 $10.51 529,918
2019-01-04 $10.99 $11.42 $10.89 $11.26 $10.25 476,093
2019-01-03 $10.87 $11.14 $10.49 $10.88 $9.91 318,180
2019-01-02 $10.59 $11.04 $10.58 $10.85 $9.88 582,533
2018-12-31 $10.82 $10.90 $10.53 $10.74 $9.78 337,923
2018-12-28 $11.01 $11.24 $10.77 $10.82 $9.85 430,699
2018-12-27 $10.87 $11.12 $10.59 $10.95 $9.97 288,821
2018-12-26 $10.50 $11.10 $10.21 $11.07 $10.08 417,230
2018-12-24 $10.47 $10.59 $10.25 $10.43 $9.50 216,075
2018-12-21 $10.70 $10.92 $10.45 $10.52 $9.58 1,672,107
2018-12-20 $10.60 $10.80 $10.40 $10.69 $9.74 344,238
2018-12-19 $10.96 $11.22 $10.58 $10.67 $9.72 261,245
2018-12-18 $11.07 $11.26 $10.84 $10.96 $9.98 277,990
2018-12-17 $11.52 $11.68 $10.90 $10.96 $9.98 366,366
2018-12-14 $11.69 $11.82 $11.48 $11.52 $10.49 139,979
2018-12-13 $12.08 $12.11 $11.61 $11.79 $10.74 419,335
2018-12-12 $11.74 $12.21 $11.73 $11.93 $10.86 353,930
2018-12-11 $11.93 $12.21 $11.45 $11.63 $10.59 254,319
2018-12-10 $11.99 $12.26 $11.58 $11.80 $10.75 408,741
2018-12-07 $12.51 $12.74 $11.94 $12.00 $10.93 247,046
2018-12-06 $12.36 $12.63 $11.92 $12.59 $11.47 320,423
2018-12-04 $12.76 $12.82 $12.12 $12.54 $11.42 331,976
2018-12-03 $12.55 $12.80 $12.43 $12.78 $11.64 246,365
2018-11-30 $12.39 $12.50 $11.93 $12.45 $11.34 317,109
2018-11-29 $12.54 $12.69 $12.34 $12.40 $11.29 175,207
2018-11-28 $12.51 $12.71 $12.34 $12.55 $11.43 263,200
2018-11-27 $12.61 $12.68 $12.46 $12.51 $11.39 167,341
2018-11-26 $12.97 $13.04 $12.61 $12.73 $11.59 167,964
2018-11-23 $12.86 $13.07 $12.80 $12.87 $11.72 57,241
2018-11-21 $12.64 $12.98 $12.56 $12.94 $11.78 165,948
2018-11-20 $13.26 $13.34 $12.54 $12.55 $11.43 172,490
2018-11-19 $13.60 $13.60 $13.02 $13.41 $12.21 322,050
2018-11-16 $13.68 $13.73 $13.45 $13.64 $12.42 257,717
2018-11-15 $13.66 $13.82 $13.36 $13.78 $12.55 192,603
2018-11-14 $13.80 $13.94 $13.47 $13.63 $12.41 410,341
2018-11-13 $13.55 $13.76 $13.49 $13.70 $12.48 161,894
2018-11-12 $14.01 $14.11 $13.44 $13.45 $12.25 383,127
2018-11-09 $14.40 $14.42 $14.00 $14.12 $12.86 281,984
2018-11-08 $14.29 $14.50 $14.24 $14.47 $13.18 164,747
2018-11-07 $14.10 $14.32 $13.99 $14.32 $13.04 175,703
2018-11-06 $14.04 $14.27 $13.86 $13.99 $12.74 286,069
2018-11-05 $13.95 $14.17 $13.74 $14.05 $12.80 441,658
2018-11-02 $13.96 $14.04 $13.83 $13.92 $12.68 271,676
2018-11-01 $13.50 $13.94 $13.36 $13.90 $12.66 323,573
2018-10-31 $13.83 $13.93 $13.38 $13.44 $12.24 302,414
2018-10-30 $13.25 $13.78 $13.23 $13.72 $12.49 210,428
2018-10-29 $13.79 $13.91 $13.14 $13.30 $12.03 256,024
2018-10-26 $13.32 $13.68 $13.05 $13.54 $12.25 256,240
2018-10-25 $13.45 $13.72 $13.27 $13.52 $12.23 267,361
2018-10-24 $13.93 $13.94 $13.37 $13.39 $12.11 304,807
2018-10-23 $13.88 $14.10 $13.59 $13.94 $12.61 395,439
2018-10-22 $13.75 $14.39 $13.75 $14.01 $12.68 472,509
2018-10-19 $13.80 $14.30 $13.76 $13.78 $12.47 622,834
2018-10-18 $15.11 $15.11 $13.52 $13.83 $12.51 1,253,395
2018-10-17 $17.23 $17.74 $14.79 $15.01 $13.58 2,514,719
2018-10-16 $17.04 $18.40 $16.89 $18.12 $16.39 758,903
2018-10-15 $16.97 $17.30 $16.74 $17.05 $15.43 237,050
2018-10-12 $17.05 $17.37 $16.83 $16.96 $15.34 199,523
2018-10-11 $16.93 $17.25 $16.86 $16.90 $15.29 240,002
2018-10-10 $17.56 $17.58 $17.02 $17.06 $15.44 212,386
2018-10-09 $17.14 $17.67 $17.03 $17.58 $15.91 230,778
2018-10-08 $17.34 $17.58 $17.02 $17.20 $15.56 190,017
2018-10-05 $17.71 $17.71 $17.18 $17.35 $15.70 213,740
2018-10-04 $18.01 $18.19 $17.59 $17.71 $16.02 184,729
2018-10-03 $17.90 $18.31 $17.81 $18.02 $16.30 240,096
2018-10-02 $17.51 $18.06 $17.42 $17.87 $16.17 376,347
2018-10-01 $17.71 $17.83 $17.37 $17.57 $15.90 337,881
2018-09-28 $17.40 $17.65 $17.35 $17.65 $15.97 232,087
2018-09-27 $18.15 $18.15 $17.45 $17.45 $15.79 267,855
2018-09-26 $18.25 $18.35 $18.05 $18.10 $16.38 157,274
2018-09-25 $18.30 $18.45 $18.05 $18.20 $16.47 235,004
2018-09-24 $18.65 $18.75 $18.20 $18.25 $16.51 163,799
2018-09-21 $18.50 $18.75 $18.30 $18.60 $16.83 1,051,552
2018-09-20 $18.45 $18.65 $18.45 $18.50 $16.74 181,828
2018-09-19 $18.55 $18.60 $18.25 $18.35 $16.60 321,265
2018-09-18 $18.35 $18.75 $18.35 $18.60 $16.83 287,793
2018-09-17 $18.65 $18.70 $17.95 $18.45 $16.69 197,696
2018-09-14 $18.75 $18.98 $18.65 $18.75 $16.96 231,487
2018-09-13 $18.55 $19.30 $18.55 $18.80 $17.01 497,456
2018-09-12 $16.65 $18.80 $16.63 $18.55 $16.78 755,520
2018-09-11 $16.70 $16.70 $16.30 $16.50 $14.93 153,812
2018-09-10 $16.90 $16.90 $16.70 $16.70 $15.11 124,630
2018-09-07 $16.75 $16.95 $16.65 $16.90 $15.29 172,330
2018-09-06 $16.90 $16.90 $16.70 $16.75 $15.15 104,500
2018-09-05 $17.00 $17.05 $16.75 $16.95 $15.34 142,287
2018-09-04 $17.20 $17.25 $16.85 $16.95 $15.34 187,908
2018-08-31 $17.05 $17.20 $17.00 $17.20 $15.56 147,759
2018-08-30 $17.05 $17.15 $16.90 $17.10 $15.47 282,630
2018-08-29 $16.90 $17.10 $16.90 $17.00 $15.38 122,502
2018-08-28 $17.00 $17.05 $16.90 $16.95 $15.34 136,600
2018-08-27 $17.05 $17.15 $16.95 $17.00 $15.38 144,951
2018-08-24 $16.95 $17.15 $16.90 $16.95 $15.34 208,763
2018-08-23 $16.95 $17.15 $16.90 $17.00 $15.38 130,629
2018-08-22 $16.85 $17.05 $16.77 $16.95 $15.34 191,202
2018-08-21 $16.65 $16.90 $16.55 $16.90 $15.29 248,342
2018-08-20 $16.40 $16.65 $16.40 $16.55 $14.97 381,153
2018-08-17 $16.35 $16.58 $16.25 $16.35 $14.79 256,315
2018-08-16 $16.10 $16.50 $16.10 $16.45 $14.88 199,995
2018-08-15 $16.15 $16.15 $15.95 $16.05 $14.52 333,545
2018-08-14 $16.10 $16.25 $16.00 $16.20 $14.66 153,087
2018-08-13 $15.95 $16.13 $15.75 $16.10 $14.57 319,297
2018-08-10 $15.85 $16.00 $15.70 $15.90 $14.39 262,036
2018-08-09 $15.90 $16.10 $15.85 $15.90 $14.39 221,577
2018-08-08 $16.35 $16.35 $15.90 $15.95 $14.43 244,040
2018-08-07 $16.30 $16.55 $16.25 $16.30 $14.75 205,041
2018-08-06 $16.20 $16.30 $16.00 $16.30 $14.75 101,926
2018-08-03 $16.25 $16.50 $16.05 $16.15 $14.61 132,253
2018-08-02 $16.15 $16.30 $16.00 $16.20 $14.66 135,537
2018-08-01 $16.30 $16.35 $16.00 $16.15 $14.61 276,550
2018-07-31 $16.20 $16.45 $16.05 $16.25 $14.70 357,259
2018-07-30 $16.25 $16.50 $16.20 $16.25 $14.62 211,550
2018-07-27 $16.45 $16.50 $16.15 $16.30 $14.67 238,186
2018-07-26 $16.05 $16.50 $16.00 $16.50 $14.85 271,400
2018-07-25 $16.50 $16.50 $15.95 $16.05 $14.44 302,579
2018-07-24 $16.70 $16.90 $16.40 $16.55 $14.89 576,000
2018-07-23 $16.45 $16.75 $16.15 $16.70 $15.03 537,669
2018-07-20 $16.40 $16.70 $16.25 $16.50 $14.85 393,670
2018-07-19 $16.05 $16.60 $15.80 $16.45 $14.80 615,105
2018-07-18 $16.80 $17.20 $15.60 $16.05 $14.44 1,497,033
2018-07-17 $15.90 $16.05 $15.60 $16.00 $14.40 1,152,298
2018-07-16 $15.65 $16.10 $15.55 $16.00 $14.40 918,171
2018-07-13 $15.55 $15.75 $15.50 $15.65 $14.08 172,667
2018-07-12 $15.15 $15.65 $15.10 $15.58 $14.02 230,500
2018-07-11 $15.25 $15.45 $15.05 $15.10 $13.59 248,869
2018-07-10 $15.40 $15.45 $15.25 $15.35 $13.81 166,513
2018-07-09 $15.55 $15.65 $15.35 $15.40 $13.86 198,865
2018-07-06 $15.40 $15.70 $15.35 $15.50 $13.95 214,570
2018-07-05 $15.05 $15.45 $15.00 $15.35 $13.81 255,067
2018-07-03 $15.00 $15.30 $14.90 $15.00 $13.50 234,572
2018-07-02 $14.80 $14.95 $14.55 $14.95 $13.45 230,134
2018-06-29 $14.75 $15.00 $14.65 $14.85 $13.36 195,957
2018-06-28 $14.60 $14.90 $14.50 $14.75 $13.27 224,738
2018-06-27 $14.50 $14.70 $14.45 $14.60 $13.14 236,818
2018-06-26 $14.30 $14.55 $14.15 $14.50 $13.05 209,383
2018-06-25 $14.25 $14.40 $14.13 $14.30 $12.87 192,883
2018-06-22 $14.40 $14.50 $14.10 $14.35 $12.91 749,893
2018-06-21 $15.20 $15.20 $14.25 $14.30 $12.87 880,527
2018-06-20 $15.30 $15.40 $15.15 $15.20 $13.68 257,746
2018-06-19 $15.40 $15.50 $15.20 $15.30 $13.77 194,308
2018-06-18 $15.45 $15.50 $15.20 $15.50 $13.95 202,116
2018-06-15 $15.10 $15.58 $15.05 $15.45 $13.90 555,925
2018-06-14 $14.75 $15.30 $14.70 $15.15 $13.63 323,948
2018-06-13 $14.55 $14.75 $14.45 $14.75 $13.27 204,664
2018-06-12 $14.50 $14.60 $14.40 $14.50 $13.05 135,289
2018-06-11 $14.70 $14.80 $14.30 $14.50 $13.05 360,561
2018-06-08 $14.80 $14.85 $14.65 $14.70 $13.23 179,998
2018-06-07 $15.05 $15.05 $14.70 $14.80 $13.32 258,260
2018-06-06 $15.20 $15.20 $14.85 $15.00 $13.50 274,671
2018-06-05 $15.10 $15.55 $14.98 $15.20 $13.68 393,207
2018-06-04 $14.25 $15.15 $14.20 $15.10 $13.59 862,513
2018-06-01 $14.00 $14.30 $14.00 $14.15 $12.73 680,027
2018-05-31 $14.30 $14.35 $13.95 $13.95 $12.55 424,197
2018-05-30 $14.80 $14.85 $14.15 $14.25 $12.82 499,238
2018-05-29 $14.95 $15.05 $14.75 $14.80 $13.32 298,498
2018-05-25 $14.70 $15.10 $14.60 $15.05 $13.54 285,949
2018-05-24 $14.95 $14.95 $14.60 $14.65 $13.18 315,251
2018-05-23 $15.00 $15.00 $14.75 $14.90 $13.41 374,401
2018-05-22 $15.35 $15.90 $15.05 $15.10 $13.59 430,388
2018-05-21 $14.85 $15.45 $14.85 $15.45 $13.90 594,116
2018-05-18 $14.80 $14.90 $14.65 $14.85 $13.36 203,489
2018-05-17 $14.75 $14.85 $14.60 $14.75 $13.27 313,049
2018-05-16 $14.65 $14.90 $14.55 $14.70 $13.23 319,198
2018-05-15 $14.75 $14.75 $14.55 $14.55 $13.09 261,015
2018-05-14 $15.20 $15.25 $14.68 $14.75 $13.27 384,363
2018-05-11 $15.25 $15.35 $15.10 $15.15 $13.63 208,041
2018-05-10 $15.20 $15.40 $15.10 $15.25 $13.72 330,748
2018-05-09 $15.30 $15.35 $15.05 $15.25 $13.72 316,064
2018-05-08 $15.00 $15.35 $14.85 $15.30 $13.77 310,344
2018-05-07 $14.95 $15.55 $14.85 $15.05 $13.54 531,355
2018-05-04 $14.75 $15.10 $14.60 $14.85 $13.36 354,179
2018-05-03 $14.85 $14.95 $14.58 $14.75 $13.27 435,377
2018-05-02 $14.95 $15.15 $14.70 $14.90 $13.41 427,808
2018-05-01 $14.55 $14.90 $14.40 $14.90 $13.41 498,900
2018-04-30 $14.50 $14.70 $14.35 $14.65 $13.10 470,677
2018-04-27 $14.65 $14.83 $14.30 $14.50 $12.97 297,033
2018-04-26 $14.70 $14.75 $14.30 $14.60 $13.06 343,575
2018-04-25 $14.75 $14.75 $14.50 $14.70 $13.15 335,598
2018-04-24 $14.50 $14.75 $14.40 $14.70 $13.15 503,250
2018-04-23 $14.75 $14.85 $14.40 $14.45 $12.92 442,921
2018-04-20 $14.75 $14.85 $14.65 $14.70 $13.15 756,931
2018-04-19 $14.70 $15.05 $14.65 $14.83 $13.26 481,257
2018-04-18 $14.80 $15.35 $14.40 $14.95 $13.37 1,566,570
2018-04-17 $15.60 $16.25 $15.58 $16.05 $14.35 1,006,399
2018-04-16 $15.55 $15.63 $15.30 $15.55 $13.91 351,605
2018-04-13 $15.50 $15.60 $15.35 $15.55 $13.91 201,620
2018-04-12 $15.50 $15.60 $15.40 $15.40 $13.77 365,744
2018-04-11 $15.15 $15.80 $15.15 $15.40 $13.77 350,769
2018-04-10 $15.25 $15.40 $15.05 $15.20 $13.59 531,599
2018-04-09 $15.00 $15.30 $14.90 $15.10 $13.50 270,819
2018-04-06 $15.05 $15.25 $14.80 $14.90 $13.33 521,875
2018-04-05 $15.10 $15.15 $15.00 $15.10 $13.50 285,122
2018-04-04 $14.90 $15.10 $14.80 $15.10 $13.50 352,950
2018-04-03 $15.25 $15.25 $15.05 $15.20 $13.59 362,652
2018-04-02 $15.60 $15.65 $15.05 $15.20 $13.59 410,504
2018-03-29 $15.45 $15.75 $15.40 $15.55 $13.91 508,411
2018-03-28 $15.30 $15.50 $15.15 $15.40 $13.77 662,877
2018-03-27 $15.60 $15.65 $15.23 $15.35 $13.73 284,205
2018-03-26 $15.75 $15.90 $15.25 $15.55 $13.91 420,823
2018-03-23 $15.75 $15.90 $15.45 $15.65 $14.00 594,948
2018-03-22 $15.95 $16.05 $15.55 $15.75 $14.09 600,715
2018-03-21 $16.10 $16.15 $15.80 $16.05 $14.35 358,286
2018-03-20 $16.05 $16.15 $15.90 $16.10 $14.40 284,329
2018-03-19 $15.80 $16.15 $15.65 $16.05 $14.35 539,492
2018-03-16 $16.30 $16.30 $15.80 $15.90 $14.22 859,322
2018-03-15 $16.30 $16.40 $15.90 $16.30 $14.58 331,589
2018-03-14 $16.65 $16.65 $16.25 $16.25 $14.53 558,538
2018-03-13 $16.50 $16.90 $16.45 $16.65 $14.89 846,259
2018-03-12 $16.30 $16.50 $16.30 $16.45 $14.71 438,469
2018-03-09 $16.30 $16.45 $16.13 $16.30 $14.58 457,190
2018-03-08 $16.20 $16.40 $16.15 $16.30 $14.58 319,554
2018-03-07 $15.95 $16.40 $15.85 $16.15 $14.44 488,004
2018-03-06 $15.85 $16.00 $15.75 $16.00 $14.31 532,538
2018-03-05 $15.55 $15.95 $15.55 $15.70 $14.04 446,286
2018-03-02 $15.35 $15.70 $15.30 $15.55 $13.91 483,251
2018-03-01 $15.70 $15.85 $15.40 $15.50 $13.86 524,721
2018-02-28 $15.40 $15.75 $15.25 $15.65 $14.00 655,967
2018-02-27 $15.80 $15.90 $15.35 $15.35 $13.73 792,078
2018-02-26 $15.75 $15.90 $15.68 $15.80 $14.13 800,144
2018-02-23 $15.80 $15.85 $15.63 $15.70 $14.04 554,679
2018-02-22 $16.25 $16.25 $15.68 $15.80 $14.13 1,197,617
2018-02-21 $16.40 $16.65 $16.25 $16.27 $14.55 524,729
2018-02-20 $16.15 $16.63 $16.10 $16.40 $14.67 593,262
2018-02-16 $16.45 $16.63 $16.10 $16.25 $14.53 455,781
2018-02-15 $16.45 $16.65 $16.25 $16.50 $14.76 366,367
2018-02-14 $16.25 $16.70 $16.15 $16.30 $14.58 436,121
2018-02-13 $16.35 $16.60 $16.20 $16.40 $14.67 349,320
2018-02-12 $16.10 $16.50 $15.93 $16.35 $14.62 392,078
2018-02-09 $16.05 $16.25 $15.75 $16.05 $14.35 633,218
2018-02-08 $16.30 $16.30 $15.85 $15.90 $14.22 1,357,402
2018-02-07 $16.15 $16.35 $16.08 $16.25 $14.53 712,227
2018-02-06 $15.70 $16.30 $15.65 $16.10 $14.40 795,669
2018-02-05 $16.25 $16.45 $15.95 $15.95 $14.27 775,779
2018-02-02 $16.20 $16.50 $16.20 $16.30 $14.58 667,922
2018-02-01 $16.00 $16.45 $16.00 $16.20 $14.49 1,136,770
2018-01-31 $16.05 $16.27 $15.90 $16.00 $14.31 578,790
2018-01-30 $16.10 $16.40 $16.00 $16.10 $14.40 486,035
2018-01-29 $16.30 $16.45 $16.02 $16.15 $14.36 409,914
2018-01-26 $16.10 $16.40 $15.95 $16.25 $14.45 420,172
2018-01-25 $16.35 $16.35 $15.85 $16.00 $14.23 706,271
2018-01-24 $16.90 $16.90 $16.00 $16.20 $14.41 601,133
2018-01-23 $16.85 $17.15 $16.60 $16.80 $14.94 842,942
2018-01-22 $16.35 $16.80 $16.05 $16.80 $14.94 862,830
2018-01-19 $16.65 $16.80 $16.25 $16.40 $14.59 1,040,926
2018-01-18 $18.55 $18.65 $16.52 $16.68 $14.84 2,061,595
2018-01-17 $19.00 $19.60 $18.60 $18.85 $16.77 1,082,182
2018-01-16 $20.45 $20.45 $19.45 $19.50 $17.34 755,087
2018-01-12 $19.60 $19.95 $19.55 $19.70 $17.52 348,341
2018-01-11 $19.60 $19.80 $19.40 $19.70 $17.52 374,600
2018-01-10 $19.35 $19.60 $19.25 $19.60 $17.43 226,198
2018-01-09 $19.75 $19.75 $19.35 $19.45 $17.30 301,974
2018-01-08 $19.30 $19.80 $19.10 $19.75 $17.57 549,700
2018-01-05 $19.30 $19.55 $19.10 $19.30 $17.17 508,499
2018-01-04 $19.45 $19.60 $19.15 $19.25 $17.12 399,303
2018-01-03 $19.95 $20.10 $19.25 $19.30 $17.17 625,096
2018-01-02 $19.30 $20.30 $19.30 $20.00 $17.79 828,964
2017-12-29 $18.85 $19.95 $18.65 $19.35 $17.21 1,873,784
2017-12-28 $22.35 $22.45 $22.10 $22.25 $19.79 140,886
2017-12-27 $22.50 $22.60 $22.20 $22.35 $19.88 161,334
2017-12-26 $22.50 $22.55 $22.40 $22.45 $19.97 101,613
2017-12-22 $22.80 $22.80 $22.50 $22.55 $20.06 182,964
2017-12-21 $22.65 $23.05 $22.60 $22.80 $20.28 239,659
2017-12-20 $22.15 $22.90 $22.15 $22.65 $20.14 361,072
2017-12-19 $22.05 $22.35 $22.00 $22.10 $19.66 232,757
2017-12-18 $22.10 $22.40 $22.00 $22.15 $19.70 262,837
2017-12-15 $21.65 $22.05 $21.45 $21.90 $19.48 618,956
2017-12-14 $21.80 $22.11 $21.53 $21.60 $19.21 554,053
2017-12-13 $21.85 $22.25 $21.70 $21.80 $19.39 530,460
2017-12-12 $21.90 $22.05 $21.80 $21.85 $19.43 310,732
2017-12-11 $22.20 $22.25 $21.95 $22.00 $19.57 296,723
2017-12-08 $22.10 $22.40 $22.05 $22.15 $19.70 165,064
2017-12-07 $22.20 $22.30 $22.05 $22.10 $19.66 203,820
2017-12-06 $22.35 $22.50 $22.10 $22.15 $19.70 178,116
2017-12-05 $22.85 $22.85 $22.30 $22.35 $19.88 195,870
2017-12-04 $23.05 $23.15 $22.55 $22.75 $20.23 242,969
2017-12-01 $23.10 $23.10 $22.28 $22.80 $20.28 266,850
2017-11-30 $22.85 $23.10 $22.70 $23.10 $20.55 228,648
2017-11-29 $22.90 $23.00 $22.55 $22.85 $20.32 247,321
2017-11-28 $22.25 $23.05 $22.20 $22.95 $20.41 372,580
2017-11-27 $22.35 $22.45 $22.10 $22.25 $19.79 290,472
2017-11-24 $22.15 $22.35 $21.95 $22.30 $19.83 120,238
2017-11-22 $21.85 $22.45 $21.05 $22.10 $19.66 407,263
2017-11-21 $21.60 $21.95 $21.50 $21.90 $19.48 260,506
2017-11-20 $21.25 $21.80 $21.15 $21.65 $19.26 333,691
2017-11-17 $20.90 $21.43 $20.80 $21.25 $18.90 268,066
2017-11-16 $20.75 $21.10 $20.30 $21.05 $18.72 478,222
2017-11-15 $20.55 $20.95 $20.55 $20.75 $18.45 378,329
2017-11-14 $20.55 $20.75 $20.55 $20.70 $18.41 214,256
2017-11-13 $20.55 $20.85 $20.55 $20.65 $18.37 137,081
2017-11-10 $20.50 $20.80 $20.50 $20.65 $18.37 135,281
2017-11-09 $20.85 $20.90 $20.45 $20.50 $18.23 221,985
2017-11-08 $21.00 $21.00 $20.70 $20.85 $18.54 231,878
2017-11-07 $20.75 $21.03 $20.75 $20.90 $18.59 314,026
2017-11-06 $20.90 $21.05 $20.78 $20.90 $18.59 539,441
2017-11-03 $20.80 $21.00 $20.60 $20.85 $18.54 397,530
2017-11-02 $20.95 $21.00 $20.65 $20.75 $18.45 310,163
2017-11-01 $21.25 $21.35 $20.85 $21.00 $18.68 281,355
2017-10-31 $21.10 $21.35 $20.95 $21.10 $18.77 363,066
2017-10-30 $21.45 $21.45 $20.98 $21.20 $18.78 335,383
2017-10-27 $21.05 $21.65 $20.90 $21.40 $18.95 556,307
2017-10-26 $21.25 $21.30 $20.95 $21.00 $18.60 435,829
2017-10-25 $21.50 $21.60 $21.20 $21.25 $18.82 413,149
2017-10-24 $21.65 $21.80 $21.55 $21.60 $19.13 460,688
2017-10-23 $22.00 $22.10 $21.55 $21.60 $19.13 367,805
2017-10-20 $22.15 $22.20 $21.55 $21.95 $19.44 660,610
2017-10-19 $22.25 $22.50 $21.75 $21.85 $19.35 693,579
2017-10-18 $25.10 $25.10 $22.20 $22.35 $19.79 1,275,083
2017-10-17 $23.90 $24.10 $23.80 $23.90 $21.17 288,357
2017-10-16 $24.25 $24.45 $23.90 $24.00 $21.25 210,492
2017-10-13 $24.15 $24.30 $24.00 $24.20 $21.43 152,935
2017-10-12 $24.35 $24.50 $24.05 $24.10 $21.34 270,582
2017-10-11 $24.25 $24.55 $23.80 $24.45 $21.65 228,401
2017-10-10 $24.45 $24.60 $24.25 $24.30 $21.52 198,760
2017-10-09 $24.25 $24.55 $24.20 $24.45 $21.65 219,576
2017-10-06 $24.25 $24.48 $24.20 $24.25 $21.48 222,447
2017-10-05 $24.50 $24.50 $24.25 $24.35 $21.56 176,127
2017-10-04 $24.35 $24.60 $24.25 $24.50 $21.70 197,785
2017-10-03 $24.35 $24.45 $24.15 $24.40 $21.61 199,362
2017-10-02 $24.00 $24.40 $23.90 $24.35 $21.56 332,372
2017-09-29 $23.65 $24.10 $23.55 $24.00 $21.25 288,576
2017-09-28 $23.80 $24.35 $23.55 $23.65 $20.94 608,838
2017-09-27 $23.20 $24.30 $23.05 $23.90 $21.17 900,122
2017-09-26 $22.70 $23.20 $22.60 $23.15 $20.50 361,684
2017-09-25 $22.60 $22.83 $22.40 $22.60 $20.01 287,122
2017-09-22 $22.45 $22.80 $22.45 $22.65 $20.06 145,546
2017-09-21 $22.50 $22.65 $22.35 $22.45 $19.88 187,052
2017-09-20 $22.40 $22.65 $22.35 $22.50 $19.93 214,579
2017-09-19 $22.50 $22.85 $22.25 $22.40 $19.84 550,585
2017-09-18 $22.50 $22.50 $22.35 $22.50 $19.93 205,061
2017-09-15 $22.35 $22.50 $22.20 $22.45 $19.88 594,357
2017-09-14 $22.25 $22.43 $22.20 $22.35 $19.79 213,686
2017-09-13 $22.30 $22.40 $22.20 $22.25 $19.71 215,062
2017-09-12 $22.10 $22.35 $22.05 $22.35 $19.79 356,890
2017-09-11 $21.85 $22.18 $21.75 $22.05 $19.53 217,838
2017-09-08 $21.60 $21.85 $21.40 $21.70 $19.22 210,948
2017-09-07 $21.75 $21.80 $21.48 $21.70 $19.22 188,458
2017-09-06 $21.75 $21.90 $21.60 $21.70 $19.22 198,676
2017-09-05 $22.25 $22.25 $21.48 $21.65 $19.17 280,696
2017-09-01 $22.10 $22.30 $22.00 $22.25 $19.71 216,432
2017-08-31 $22.10 $22.10 $21.70 $22.10 $19.57 211,373
2017-08-30 $21.95 $22.15 $21.85 $22.05 $19.53 172,748
2017-08-29 $21.85 $21.98 $21.73 $21.95 $19.44 189,368
2017-08-28 $22.25 $22.25 $21.80 $22.00 $19.48 196,766
2017-08-25 $22.10 $22.25 $22.05 $22.25 $19.71 156,590
2017-08-24 $21.85 $22.15 $21.65 $22.05 $19.53 307,031
2017-08-23 $21.55 $21.95 $21.50 $21.70 $19.22 220,277
2017-08-22 $21.50 $21.80 $21.45 $21.65 $19.17 228,248
2017-08-21 $21.55 $21.65 $21.30 $21.45 $19.00 200,257
2017-08-18 $21.30 $21.80 $21.28 $21.60 $19.13 1,274,764
2017-08-17 $21.70 $21.85 $21.33 $21.50 $19.04 332,660
2017-08-16 $21.85 $21.95 $21.73 $21.85 $19.35 235,984
2017-08-15 $22.05 $22.10 $21.70 $21.70 $19.22 200,430
2017-08-14 $21.90 $22.00 $21.78 $21.95 $19.44 255,007
2017-08-11 $21.85 $21.95 $21.53 $21.80 $19.31 356,903
2017-08-10 $22.10 $22.15 $21.75 $21.80 $19.31 278,439
2017-08-09 $22.35 $22.58 $21.98 $22.15 $19.62 291,456
2017-08-08 $22.25 $22.73 $22.25 $22.55 $19.97 318,786
2017-08-07 $22.45 $22.55 $22.20 $22.30 $19.75 308,455
2017-08-04 $22.80 $22.80 $22.20 $22.45 $19.88 325,040
2017-08-03 $23.15 $23.30 $22.70 $22.80 $20.19 207,192
2017-08-02 $23.65 $23.68 $23.00 $23.05 $20.41 362,582
2017-08-01 $23.50 $23.75 $23.20 $23.65 $20.94 256,672
2017-07-31 $23.25 $23.50 $23.15 $23.45 $20.69 422,930
2017-07-28 $23.30 $23.50 $23.15 $23.20 $20.47 296,594
2017-07-27 $23.40 $23.70 $23.25 $23.35 $20.60 381,094
2017-07-26 $23.80 $24.00 $23.28 $23.35 $20.60 318,704
2017-07-25 $23.75 $24.05 $23.60 $23.80 $21.00 368,134
2017-07-24 $23.25 $23.70 $23.25 $23.60 $20.82 438,137
2017-07-21 $23.85 $23.90 $23.30 $23.30 $20.56 450,533
2017-07-20 $22.40 $23.85 $21.85 $23.80 $21.00 922,657
2017-07-19 $21.50 $22.65 $21.45 $22.00 $19.41 1,352,100
2017-07-18 $20.50 $20.60 $20.05 $20.50 $18.09 575,668
2017-07-17 $20.35 $20.60 $20.20 $20.50 $18.09 248,900
2017-07-14 $20.30 $20.43 $20.15 $20.40 $18.00 149,693
2017-07-13 $20.80 $20.80 $20.20 $20.25 $17.87 208,513
2017-07-12 $20.55 $20.85 $20.50 $20.75 $18.31 198,379
2017-07-11 $20.50 $20.53 $20.25 $20.40 $18.00 134,001
2017-07-10 $20.40 $20.70 $20.40 $20.55 $18.13 249,693
2017-07-07 $20.05 $20.50 $20.05 $20.50 $18.09 152,600
2017-07-06 $20.50 $20.50 $20.00 $20.05 $17.69 60,140
2017-07-05 $20.75 $20.85 $20.60 $20.65 $18.22 331,092
2017-07-03 $20.75 $20.80 $20.60 $20.80 $18.35 122,601
2017-06-30 $20.45 $20.85 $20.30 $20.65 $18.22 391,674
2017-06-29 $20.50 $20.50 $20.30 $20.40 $18.00 282,982
2017-06-28 $20.15 $20.60 $20.15 $20.50 $18.09 409,057
2017-06-27 $19.95 $20.15 $19.80 $20.05 $17.69 190,418
2017-06-26 $19.95 $20.25 $19.95 $20.00 $17.65 296,837
2017-06-23 $19.80 $20.10 $19.80 $19.90 $17.56 550,381
2017-06-22 $19.70 $19.93 $19.53 $19.80 $17.47 118,266
2017-06-21 $20.20 $20.20 $19.65 $19.65 $17.34 202,371
2017-06-20 $20.35 $20.35 $20.10 $20.10 $17.73 192,150
2017-06-19 $20.45 $20.45 $20.13 $20.40 $18.00 174,412
2017-06-16 $20.05 $20.50 $19.95 $20.40 $18.00 348,633
2017-06-15 $20.15 $20.50 $20.15 $20.25 $17.87 137,815
2017-06-14 $20.65 $20.65 $20.25 $20.45 $18.04 178,400
2017-06-13 $20.50 $20.65 $20.40 $20.60 $18.17 140,860
2017-06-12 $20.70 $20.70 $20.35 $20.45 $18.04 198,926
2017-06-09 $20.60 $20.85 $20.45 $20.65 $18.22 290,917
2017-06-08 $20.40 $20.70 $20.30 $20.55 $18.13 203,626
2017-06-07 $20.55 $20.63 $20.23 $20.40 $18.00 242,279
2017-06-06 $20.40 $20.63 $20.35 $20.55 $18.13 228,647
2017-06-05 $20.35 $20.55 $20.25 $20.50 $18.09 233,996
2017-06-02 $20.45 $20.70 $20.20 $20.40 $18.00 246,602
2017-06-01 $19.40 $20.40 $19.25 $20.40 $18.00 308,887
2017-05-31 $19.75 $19.90 $19.25 $19.25 $16.98 502,673
2017-05-30 $19.90 $19.90 $19.63 $19.70 $17.38 325,682
2017-05-26 $19.65 $20.05 $19.65 $19.90 $17.56 270,847
2017-05-25 $19.85 $20.00 $19.55 $19.70 $17.38 284,866
2017-05-24 $19.60 $19.85 $19.48 $19.75 $17.42 254,275
2017-05-23 $19.80 $19.90 $19.40 $19.55 $17.25 595,512
2017-05-22 $19.60 $19.80 $19.40 $19.75 $17.42 267,089
2017-05-19 $19.40 $19.70 $19.35 $19.55 $17.25 608,250
2017-05-18 $19.75 $20.00 $19.15 $19.35 $17.07 660,813
2017-05-17 $19.80 $20.20 $19.80 $19.90 $17.56 462,959
2017-05-16 $20.20 $20.20 $19.95 $20.05 $17.69 286,296
2017-05-15 $20.25 $20.35 $20.00 $20.15 $17.78 285,797
2017-05-12 $20.15 $20.18 $19.95 $20.10 $17.73 210,238
2017-05-11 $20.20 $20.30 $19.95 $20.20 $17.82 153,268
2017-05-10 $19.90 $20.50 $19.90 $20.25 $17.87 373,220
2017-05-09 $20.00 $20.15 $19.90 $19.90 $17.56 372,535
2017-05-08 $20.05 $20.15 $19.95 $20.00 $17.65 320,806
2017-05-05 $19.95 $20.15 $19.93 $20.10 $17.73 351,518
2017-05-04 $20.05 $20.20 $19.90 $19.90 $17.56 237,794
2017-05-03 $20.10 $20.20 $19.90 $19.95 $17.60 411,931
2017-05-02 $20.05 $20.20 $19.90 $20.15 $17.78 291,619
2017-05-01 $20.05 $20.25 $19.88 $20.10 $17.65 374,942
2017-04-28 $20.00 $20.15 $19.80 $20.00 $17.57 394,804
2017-04-27 $20.05 $20.20 $19.93 $20.00 $17.57 253,658
2017-04-26 $20.20 $20.35 $19.90 $20.05 $17.61 357,117
2017-04-25 $20.15 $20.35 $20.05 $20.10 $17.65 216,530
2017-04-24 $19.95 $20.10 $19.75 $20.00 $17.57 356,649
2017-04-21 $19.85 $20.10 $19.58 $19.65 $17.26 526,176
2017-04-20 $21.35 $21.35 $19.65 $19.85 $17.44 882,608
2017-04-19 $20.70 $20.85 $19.20 $19.80 $17.39 1,496,065
2017-04-18 $19.10 $19.65 $19.10 $19.60 $17.22 403,093
2017-04-17 $19.10 $19.40 $19.05 $19.25 $16.91 314,391
2017-04-13 $19.60 $19.65 $18.93 $19.10 $16.78 288,818
2017-04-12 $19.90 $19.95 $19.55 $19.60 $17.22 233,327
2017-04-11 $19.80 $20.10 $19.75 $19.95 $17.52 316,196
2017-04-10 $20.05 $20.15 $19.78 $19.90 $17.48 161,375
2017-04-07 $19.90 $20.15 $19.85 $20.05 $17.61 262,813
2017-04-06 $19.85 $20.05 $19.70 $19.95 $17.52 232,852
2017-04-05 $20.10 $20.35 $19.70 $19.90 $17.48 347,387
2017-04-04 $20.15 $20.35 $19.88 $20.00 $17.57 283,859
2017-04-03 $20.75 $20.85 $20.13 $20.15 $17.70 289,282
2017-03-31 $21.05 $21.20 $20.60 $20.75 $18.23 623,650
2017-03-30 $21.10 $21.25 $20.95 $21.05 $18.49 240,824
2017-03-29 $21.00 $21.15 $20.80 $21.10 $18.53 464,855
2017-03-28 $21.10 $21.15 $20.85 $21.05 $18.49 201,879
2017-03-27 $20.75 $21.25 $20.75 $21.15 $18.58 417,075
2017-03-24 $21.30 $21.53 $21.10 $21.10 $18.53 260,119
2017-03-23 $20.85 $21.50 $20.60 $21.30 $18.71 253,327
2017-03-22 $20.95 $21.15 $20.65 $20.80 $18.27 362,497
2017-03-21 $21.55 $21.65 $21.00 $21.05 $18.49 223,006
2017-03-20 $21.55 $21.63 $21.40 $21.50 $18.88 168,964
2017-03-17 $21.25 $21.65 $21.05 $21.60 $18.97 730,908
2017-03-16 $21.40 $21.40 $21.10 $21.30 $18.71 485,762
2017-03-15 $21.25 $21.45 $21.18 $21.30 $18.71 335,679
2017-03-14 $21.10 $21.20 $20.95 $21.20 $18.62 121,857
2017-03-13 $21.30 $21.30 $21.00 $21.20 $18.62 191,142
2017-03-10 $21.15 $21.35 $21.00 $21.25 $18.66 2,061
2017-03-09 $21.20 $21.30 $21.10 $21.15 $18.58 1,862
2017-03-08 $21.35 $21.70 $21.20 $21.25 $18.66 165,546
2017-03-07 $21.55 $21.70 $21.40 $21.45 $18.84 146,585
2017-03-06 $21.45 $21.70 $21.35 $21.60 $18.97 150,225
2017-03-03 $21.55 $21.65 $21.05 $21.55 $18.93 328,202
2017-03-02 $21.80 $21.90 $21.48 $21.60 $18.97 184,724
2017-03-01 $21.45 $21.90 $21.15 $21.85 $19.19 363,772
2017-02-28 $21.75 $21.78 $21.05 $21.15 $18.58 403,638
2017-02-27 $21.65 $21.85 $20.61 $21.80 $19.15 284,890
2017-02-24 $21.25 $21.75 $21.25 $21.65 $19.02 198,745
2017-02-23 $21.70 $21.70 $21.10 $21.45 $18.84 436,776
2017-02-22 $21.55 $21.70 $21.40 $21.55 $18.93 266,846
2017-02-21 $21.75 $21.93 $21.55 $21.55 $18.93 179,538
2017-02-17 $21.75 $21.80 $21.40 $21.70 $19.06 497,756
2017-02-16 $21.85 $21.95 $21.48 $21.70 $19.06 348,930
2017-02-15 $21.40 $21.85 $21.40 $21.80 $19.15 241,667
2017-02-14 $21.60 $21.88 $21.45 $21.55 $18.93 266,942
2017-02-13 $21.75 $22.05 $21.55 $21.65 $19.02 229,685
2017-02-10 $21.75 $21.75 $21.50 $21.65 $19.02 443,493
2017-02-09 $21.40 $21.95 $21.40 $21.65 $19.02 346,778
2017-02-08 $21.25 $21.55 $21.15 $21.40 $18.80 222,950
2017-02-07 $21.45 $21.55 $21.20 $21.35 $18.75 317,602
2017-02-06 $21.70 $21.70 $21.35 $21.45 $18.84 339,724
2017-02-03 $21.80 $22.10 $21.70 $21.75 $19.10 339,009
2017-02-02 $21.80 $22.00 $21.65 $21.75 $19.10 268,511
2017-02-01 $22.05 $22.20 $21.60 $21.85 $19.19 281,454
2017-01-31 $21.55 $22.05 $21.53 $21.90 $19.24 397,035
2017-01-30 $21.70 $22.00 $21.50 $21.75 $19.03 374,929
2017-01-27 $21.95 $22.10 $21.60 $21.80 $19.07 280,435
2017-01-26 $22.35 $22.45 $21.75 $22.00 $19.24 321,123
2017-01-25 $22.60 $22.95 $22.15 $22.25 $19.46 501,304
2017-01-24 $22.15 $22.65 $21.95 $22.40 $19.59 254,307
2017-01-23 $22.10 $22.30 $21.85 $22.10 $19.33 379,915
2017-01-20 $22.75 $22.75 $22.10 $22.15 $19.38 459,303
2017-01-19 $22.85 $23.00 $22.45 $22.60 $19.77 562,299
2017-01-18 $23.00 $23.20 $21.50 $22.70 $19.86 1,514,203
2017-01-17 $22.15 $22.70 $21.75 $22.55 $19.73 660,418
2017-01-13 $22.15 $22.60 $22.08 $22.25 $19.46 235,762
2017-01-12 $22.35 $22.35 $21.85 $22.05 $19.29 218,502
2017-01-11 $22.30 $22.55 $22.00 $22.35 $19.55 139,277
2017-01-10 $22.15 $22.35 $22.03 $22.35 $19.55 241,714
2017-01-09 $22.15 $22.55 $22.10 $22.10 $19.33 235,663
2017-01-06 $22.65 $22.70 $22.15 $22.25 $19.46 243,765
2017-01-05 $23.15 $23.25 $22.45 $22.55 $19.73 181,365
2017-01-04 $22.55 $23.25 $22.55 $23.20 $20.29 275,852
2017-01-03 $22.30 $22.90 $22.20 $22.65 $19.81 451,860
2016-12-30 $22.65 $22.65 $22.25 $22.35 $19.55 184,849
2016-12-29 $22.55 $22.75 $21.90 $22.65 $19.81 235,754
2016-12-28 $22.75 $22.95 $22.35 $22.50 $19.68 174,935
2016-12-27 $22.80 $23.10 $22.65 $22.70 $19.86 146,687
2016-12-23 $22.75 $22.95 $22.30 $22.80 $19.94 166,341
2016-12-22 $22.95 $23.10 $22.60 $22.70 $19.86 140,191
2016-12-21 $23.10 $23.75 $22.45 $22.95 $20.08 225,783
2016-12-20 $23.15 $23.35 $22.90 $23.15 $20.25 194,882
2016-12-19 $22.85 $23.45 $22.80 $23.00 $20.12 282,096
2016-12-16 $22.85 $23.18 $22.45 $22.70 $19.86 1,380,968
2016-12-15 $22.25 $22.98 $22.08 $22.75 $19.90 466,229
2016-12-14 $22.45 $22.55 $21.90 $22.20 $19.42 194,756
2016-12-13 $22.00 $22.50 $21.95 $22.35 $19.55 233,411
2016-12-12 $22.30 $22.50 $21.90 $22.00 $19.24 507,587
2016-12-09 $22.30 $22.60 $22.10 $22.40 $19.59 303,536
2016-12-08 $21.70 $22.50 $21.65 $22.35 $19.55 402,092
2016-12-07 $20.85 $21.65 $20.65 $21.55 $18.85 300,302
2016-12-06 $21.00 $21.10 $20.70 $21.00 $18.37 197,903
2016-12-05 $20.65 $21.15 $20.49 $21.05 $18.41 408,654
2016-12-02 $20.45 $20.70 $19.70 $20.55 $17.98 252,187
2016-12-01 $20.45 $20.80 $20.40 $20.60 $18.02 444,019
2016-11-30 $20.85 $20.85 $20.25 $20.35 $17.80 252,503
2016-11-29 $20.60 $21.03 $20.55 $20.70 $18.11 289,693
2016-11-28 $20.70 $20.70 $19.85 $20.55 $17.98 222,836
2016-11-25 $20.60 $20.80 $20.50 $20.70 $18.11 139,936
2016-11-23 $20.20 $20.60 $20.15 $20.55 $17.98 225,440
2016-11-22 $20.00 $20.45 $19.83 $20.35 $17.80 259,313
2016-11-21 $21.15 $21.15 $19.70 $20.00 $17.49 311,764
2016-11-18 $19.95 $20.05 $19.70 $20.00 $17.49 249,277
2016-11-17 $19.95 $20.03 $19.75 $19.95 $17.45 335,085
2016-11-16 $19.85 $20.05 $19.65 $20.00 $17.49 276,917
2016-11-15 $19.65 $20.00 $19.60 $20.00 $17.49 321,746
2016-11-14 $20.00 $20.20 $19.65 $19.80 $17.32 492,124
2016-11-11 $19.45 $20.05 $19.25 $20.00 $17.49 658,249
2016-11-10 $19.25 $19.65 $19.05 $19.45 $17.01 655,809
2016-11-09 $18.40 $19.15 $18.30 $19.10 $16.71 433,861
2016-11-08 $18.40 $18.80 $18.20 $18.65 $16.31 235,885
2016-11-07 $18.25 $18.40 $18.05 $18.35 $16.05 375,068
2016-11-04 $18.25 $18.35 $17.90 $17.90 $15.66 483,623
2016-11-03 $18.85 $19.00 $17.90 $18.10 $15.83 901,111
2016-11-02 $17.95 $18.85 $17.95 $18.85 $16.49 719,558
2016-11-01 $18.05 $18.40 $17.90 $18.00 $15.75 340,179
2016-10-31 $18.65 $18.70 $18.00 $18.15 $15.80 596,475
2016-10-28 $18.00 $18.65 $18.00 $18.05 $15.71 451,190
2016-10-27 $18.80 $18.95 $17.55 $17.95 $15.62 975,669
2016-10-26 $18.90 $19.20 $18.75 $18.85 $16.41 361,322
2016-10-25 $19.20 $19.35 $18.80 $18.85 $16.41 215,865
2016-10-24 $19.25 $19.50 $19.05 $19.25 $16.76 267,180
2016-10-21 $19.20 $19.35 $19.00 $19.10 $16.62 384,290
2016-10-20 $20.15 $20.15 $19.30 $19.40 $16.89 555,967
2016-10-19 $18.75 $20.15 $18.05 $19.95 $17.36 1,527,404
2016-10-18 $18.30 $18.88 $18.05 $18.60 $16.19 453,581
2016-10-17 $18.00 $18.15 $17.80 $18.10 $15.75 347,900
2016-10-14 $18.34 $18.49 $18.07 $18.07 $15.73 174,268
2016-10-13 $18.69 $18.69 $18.13 $18.22 $15.86 355,249
2016-10-12 $18.87 $19.50 $18.40 $18.79 $16.35 202,817
2016-10-11 $19.25 $19.32 $18.82 $18.98 $16.52 165,692
2016-10-10 $19.59 $19.63 $19.25 $19.27 $16.77 217,217
2016-10-07 $19.52 $19.61 $19.14 $19.40 $16.89 187,075
2016-10-06 $19.38 $19.60 $19.21 $19.53 $17.00 208,317
2016-10-05 $19.23 $19.55 $19.12 $19.37 $16.86 257,517
2016-10-04 $19.22 $19.24 $19.05 $19.15 $16.67 134,172
2016-10-03 $19.07 $19.31 $18.91 $19.17 $16.69 194,935
2016-09-30 $18.94 $19.27 $18.91 $19.14 $16.66 269,002
2016-09-29 $18.87 $18.94 $18.61 $18.91 $16.46 447,871
2016-09-28 $18.89 $19.10 $18.84 $18.91 $16.46 176,331
2016-09-27 $18.68 $19.00 $18.68 $18.89 $16.44 281,387
2016-09-26 $18.82 $18.98 $18.71 $18.73 $16.30 179,968
2016-09-23 $19.24 $19.25 $18.86 $18.95 $16.49 263,871
2016-09-22 $18.77 $19.36 $18.60 $19.32 $16.82 343,710
2016-09-21 $18.40 $18.72 $18.34 $18.66 $16.24 257,113
2016-09-20 $18.59 $18.62 $18.32 $18.33 $15.95 104,467
2016-09-19 $18.29 $18.59 $18.29 $18.53 $16.13 166,759
2016-09-16 $18.36 $18.41 $18.14 $18.16 $15.81 491,462
2016-09-15 $18.16 $18.50 $18.12 $18.35 $15.97 180,187
2016-09-14 $18.26 $18.46 $18.15 $18.15 $15.80 222,896
2016-09-13 $18.41 $18.55 $18.18 $18.21 $15.85 295,822
2016-09-12 $18.27 $18.58 $18.26 $18.51 $16.11 148,386
2016-09-09 $18.88 $18.88 $18.36 $18.36 $15.98 312,373
2016-09-08 $18.85 $18.96 $18.74 $18.96 $16.50 189,443
2016-09-07 $19.00 $19.13 $18.76 $18.87 $16.42 219,461
2016-09-06 $18.91 $19.05 $18.73 $19.03 $16.56 307,176
2016-09-02 $18.63 $18.83 $18.53 $18.83 $16.39 210,998
2016-09-01 $18.45 $18.53 $18.32 $18.52 $16.12 129,112
2016-08-31 $18.63 $18.68 $18.28 $18.38 $16.00 235,974
2016-08-30 $18.61 $18.75 $18.58 $18.67 $16.25 112,710
2016-08-29 $18.55 $18.74 $18.37 $18.60 $16.19 213,395
2016-08-26 $18.41 $18.64 $18.35 $18.48 $16.08 264,717
2016-08-25 $18.15 $18.42 $17.99 $18.38 $16.00 239,279
2016-08-24 $18.19 $18.26 $18.10 $18.20 $15.84 233,144
2016-08-23 $18.20 $18.28 $18.07 $18.21 $15.85 163,093
2016-08-22 $18.10 $18.43 $17.95 $18.16 $15.81 219,449
2016-08-19 $18.11 $18.32 $17.96 $18.11 $15.76 238,369
2016-08-18 $18.20 $18.33 $18.03 $18.12 $15.77 165,439
2016-08-17 $18.28 $18.46 $18.00 $18.16 $15.81 179,075
2016-08-16 $18.42 $18.59 $18.23 $18.23 $15.87 216,127
2016-08-15 $18.24 $18.53 $18.05 $18.44 $16.05 243,668
2016-08-12 $18.03 $18.22 $17.97 $18.21 $15.85 199,122
2016-08-11 $17.97 $18.14 $17.84 $18.06 $15.72 315,066
2016-08-10 $17.93 $17.94 $17.79 $17.89 $15.57 125,348
2016-08-09 $17.84 $18.03 $17.71 $17.92 $15.60 78,254
2016-08-08 $17.94 $18.00 $17.77 $17.81 $15.50 54,757
2016-08-05 $18.00 $18.12 $17.88 $17.94 $15.61 257,873
2016-08-04 $18.05 $18.14 $17.83 $17.88 $15.56 245,302
2016-08-03 $17.86 $18.06 $17.75 $18.04 $15.70 188,209
2016-08-02 $18.01 $18.08 $17.75 $17.81 $15.50 269,231
2016-08-01 $18.19 $18.24 $18.05 $18.09 $15.75 190,608
2016-07-29 $18.13 $18.23 $17.92 $18.20 $15.84 356,767
2016-07-28 $18.12 $18.15 $17.95 $18.15 $15.80 359,024
2016-07-27 $18.16 $18.22 $18.01 $18.20 $15.84 415,237
2016-07-26 $17.79 $18.12 $17.79 $18.09 $15.75 357,305
2016-07-25 $18.03 $18.10 $17.89 $17.90 $15.50 341,774
2016-07-22 $18.08 $18.19 $17.97 $17.99 $15.58 363,527
2016-07-21 $18.37 $18.42 $18.01 $18.08 $15.66 333,109
2016-07-20 $17.95 $18.41 $17.78 $18.39 $15.93 485,399
2016-07-19 $17.95 $18.14 $17.93 $17.93 $15.53 363,267
2016-07-18 $18.13 $18.13 $17.90 $18.00 $15.59 688,762
2016-07-15 $18.00 $18.12 $17.70 $18.05 $15.63 758,699
2016-07-14 $19.17 $19.20 $17.87 $17.96 $15.55 1,460,302
2016-07-13 $20.81 $21.43 $19.09 $19.14 $16.58 2,180,869
2016-07-12 $20.00 $20.00 $19.59 $19.74 $17.10 823,051
2016-07-11 $19.50 $19.91 $19.50 $19.72 $17.08 535,254
2016-07-08 $18.82 $19.43 $18.69 $19.35 $16.76 625,873
2016-07-07 $18.62 $18.73 $18.51 $18.64 $16.14 209,755
2016-07-06 $18.28 $18.63 $18.15 $18.61 $16.12 350,858
2016-07-05 $18.72 $18.78 $18.30 $18.43 $15.96 245,947
2016-07-01 $18.65 $18.84 $18.64 $18.78 $16.27 414,504
2016-06-30 $18.00 $18.65 $17.95 $18.65 $16.15 500,521
2016-06-29 $17.70 $17.98 $17.55 $17.93 $15.53 219,139
2016-06-28 $17.31 $17.69 $17.27 $17.62 $15.26 459,402
2016-06-27 $17.63 $17.64 $17.06 $17.14 $14.84 586,228
2016-06-24 $18.22 $18.31 $17.76 $17.80 $15.42 1,566,770
2016-06-23 $18.59 $18.86 $18.30 $18.78 $16.27 585,884
2016-06-22 $18.51 $18.72 $18.46 $18.54 $16.06 271,735
2016-06-21 $18.74 $18.78 $18.47 $18.52 $16.04 259,342
2016-06-20 $18.67 $18.83 $18.64 $18.75 $16.24 288,539
2016-06-17 $18.76 $18.76 $18.36 $18.50 $16.02 690,051
2016-06-16 $18.44 $18.79 $18.43 $18.69 $16.19 419,847
2016-06-15 $18.42 $18.77 $18.40 $18.51 $16.03 419,124
2016-06-14 $18.45 $18.69 $18.31 $18.45 $15.98 353,444
2016-06-13 $18.79 $19.02 $18.52 $18.52 $16.04 258,160
2016-06-10 $18.93 $19.10 $18.73 $18.83 $16.31 288,390
2016-06-09 $19.09 $19.21 $18.84 $18.99 $16.45 501,285
2016-06-08 $19.20 $19.26 $19.09 $19.10 $16.54 547,300
2016-06-07 $19.46 $19.51 $19.03 $19.22 $16.65 491,629
2016-06-06 $19.40 $19.60 $19.38 $19.47 $16.86 269,265
2016-06-03 $19.29 $19.64 $19.15 $19.34 $16.75 302,734
2016-06-02 $19.55 $19.61 $19.28 $19.30 $16.72 275,153
2016-06-01 $19.43 $19.54 $19.26 $19.50 $16.89 178,272
2016-05-31 $19.27 $19.48 $19.15 $19.45 $16.85 229,001
2016-05-27 $19.09 $19.26 $19.02 $19.21 $16.64 136,080
2016-05-26 $18.99 $19.26 $18.95 $19.16 $16.59 128,468
2016-05-25 $19.14 $19.14 $18.92 $18.99 $16.45 117,882
2016-05-24 $18.83 $19.30 $18.73 $19.07 $16.52 409,145
2016-05-23 $18.50 $18.82 $18.41 $18.71 $16.20 316,556
2016-05-20 $18.39 $18.57 $18.26 $18.52 $16.04 357,360
2016-05-19 $18.46 $18.64 $18.09 $18.28 $15.83 328,633
2016-05-18 $18.28 $18.76 $18.18 $18.46 $15.99 418,381
2016-05-17 $18.71 $18.88 $18.16 $18.30 $15.85 470,322
2016-05-16 $18.47 $18.98 $18.41 $18.76 $16.25 229,678
2016-05-13 $18.59 $18.79 $18.50 $18.58 $16.09 283,230
2016-05-12 $18.72 $18.84 $18.59 $18.65 $16.15 320,107
2016-05-11 $18.82 $18.93 $18.60 $18.64 $16.14 234,132
2016-05-10 $18.58 $18.85 $18.44 $18.83 $16.31 681,964
2016-05-09 $18.82 $18.94 $18.66 $18.72 $16.21 338,106
2016-05-06 $18.75 $18.97 $18.47 $18.81 $16.29 397,120
2016-05-05 $19.25 $19.31 $18.74 $18.75 $16.24 583,108
2016-05-04 $19.16 $19.38 $19.09 $19.15 $16.59 234,077
2016-05-03 $19.44 $19.44 $19.13 $19.18 $16.61 290,579
2016-05-02 $19.40 $19.62 $19.18 $19.51 $16.90 376,182
2016-04-29 $19.85 $19.96 $19.09 $19.32 $16.73 387,592
2016-04-28 $19.72 $20.05 $19.68 $19.89 $17.23 328,591
2016-04-27 $19.77 $19.94 $19.51 $19.88 $17.22 325,101
2016-04-26 $19.35 $19.86 $19.30 $19.84 $17.18 520,011
2016-04-25 $19.34 $19.58 $19.12 $19.41 $16.73 449,747
2016-04-22 $18.62 $19.43 $18.62 $19.43 $16.75 634,246
2016-04-21 $19.01 $19.27 $18.58 $18.60 $16.04 651,926
2016-04-20 $19.28 $19.28 $18.66 $19.04 $16.42 564,317
2016-04-19 $19.75 $20.02 $18.41 $18.85 $16.25 1,789,149
2016-04-18 $20.21 $20.55 $20.13 $20.43 $17.61 438,381
2016-04-15 $20.12 $20.33 $19.80 $20.30 $17.50 400,594
2016-04-14 $20.00 $20.43 $19.85 $20.23 $17.44 785,703
2016-04-13 $19.15 $20.19 $18.74 $19.82 $17.09 2,223,550
2016-04-12 $19.12 $19.25 $18.61 $19.05 $16.42 836,936
2016-04-11 $19.75 $19.93 $19.52 $19.61 $16.91 280,019
2016-04-08 $19.93 $20.27 $19.57 $19.73 $17.01 474,807
2016-04-07 $19.65 $19.79 $19.56 $19.68 $16.97 279,351
2016-04-06 $19.95 $20.13 $19.55 $19.78 $17.05 320,976
2016-04-05 $20.14 $20.14 $19.77 $19.91 $17.17 298,987
2016-04-04 $20.01 $20.32 $20.01 $20.27 $17.48 401,101
2016-04-01 $20.13 $20.25 $19.91 $20.09 $17.32 564,568
2016-03-31 $20.41 $20.64 $20.22 $20.22 $17.43 325,031
2016-03-30 $20.01 $20.80 $19.90 $20.47 $17.65 866,337
2016-03-29 $19.47 $19.73 $19.09 $19.70 $16.98 571,551
2016-03-28 $19.44 $19.61 $19.21 $19.46 $16.78 416,343
2016-03-24 $19.47 $19.70 $19.23 $19.40 $16.73 412,248
2016-03-23 $19.64 $19.81 $19.31 $19.55 $16.86 346,295
2016-03-22 $19.73 $20.00 $19.63 $19.72 $17.00 264,399
2016-03-21 $19.54 $19.94 $19.54 $19.89 $17.15 282,759
2016-03-18 $19.77 $19.77 $19.43 $19.60 $16.90 422,754
2016-03-17 $19.23 $19.80 $18.98 $19.65 $16.94 341,375
2016-03-16 $18.98 $19.32 $18.91 $19.19 $16.55 189,104
2016-03-15 $18.93 $19.27 $18.85 $19.10 $16.47 371,050
2016-03-14 $19.13 $19.24 $18.94 $19.00 $16.38 151,076
2016-03-11 $18.82 $19.33 $18.70 $19.24 $16.59 361,434
2016-03-10 $18.76 $18.97 $18.64 $18.69 $16.11 363,739
2016-03-09 $18.73 $18.93 $18.55 $18.71 $16.13 244,665
2016-03-08 $18.49 $18.77 $18.44 $18.67 $16.10 354,617
2016-03-07 $18.31 $18.75 $18.27 $18.62 $16.05 285,935
2016-03-04 $18.34 $18.62 $18.00 $18.38 $15.85 605,943
2016-03-03 $18.81 $19.05 $18.08 $18.22 $15.71 497,144
2016-03-02 $18.47 $19.09 $18.39 $18.93 $16.32 631,728
2016-03-01 $18.81 $18.96 $18.34 $18.54 $15.98 709,778
2016-02-29 $18.86 $19.00 $18.55 $18.71 $16.13 486,015
2016-02-26 $18.71 $18.92 $18.64 $18.79 $16.20 313,246
2016-02-25 $18.81 $18.96 $18.57 $18.71 $16.13 393,451
2016-02-24 $18.54 $18.81 $18.50 $18.75 $16.17 754,482
2016-02-23 $18.53 $18.90 $18.45 $18.68 $16.11 483,479
2016-02-22 $18.59 $18.68 $18.35 $18.59 $16.03 350,153
2016-02-19 $18.28 $18.70 $17.83 $18.45 $15.91 371,250
2016-02-18 $18.48 $18.63 $18.25 $18.30 $15.78 512,848
2016-02-17 $18.26 $18.64 $18.24 $18.43 $15.89 576,469
2016-02-16 $18.02 $18.24 $17.91 $18.22 $15.71 430,717
2016-02-12 $18.22 $18.22 $17.81 $17.85 $15.39 384,368
2016-02-11 $17.83 $18.22 $17.76 $18.13 $15.63 589,814
2016-02-10 $18.31 $19.01 $17.88 $17.99 $15.51 869,047
2016-02-09 $18.37 $18.81 $18.24 $18.29 $15.77 809,776
2016-02-08 $18.02 $18.61 $18.02 $18.47 $15.92 533,135
2016-02-05 $18.86 $19.06 $18.27 $18.29 $15.77 641,686
2016-02-04 $18.65 $19.13 $18.46 $18.93 $16.32 993,739
2016-02-03 $18.14 $18.26 $17.92 $18.16 $15.66 742,423
2016-02-02 $17.93 $18.16 $17.84 $18.03 $15.54 669,150
2016-02-01 $18.03 $18.47 $17.61 $18.23 $15.64 517,756
2016-01-29 $17.74 $18.33 $17.43 $18.16 $15.58 1,005,604
2016-01-28 $18.79 $18.82 $17.50 $17.62 $15.12 1,115,725
2016-01-27 $18.75 $18.88 $18.54 $18.70 $16.04 603,428
2016-01-26 $18.91 $19.11 $18.53 $18.76 $16.09 1,041,860
2016-01-25 $18.72 $19.09 $18.60 $18.78 $16.11 918,761
2016-01-22 $18.94 $19.39 $18.58 $18.84 $16.16 1,085,895
2016-01-21 $18.33 $19.15 $17.73 $18.91 $16.22 2,464,981
2016-01-20 $18.05 $18.15 $16.27 $17.90 $15.36 2,171,618
2016-01-19 $17.70 $18.18 $17.49 $17.59 $15.09 1,545,737
2016-01-15 $17.40 $17.63 $16.90 $17.39 $14.92 1,043,490
2016-01-14 $17.32 $17.74 $17.20 $17.57 $15.07 546,365
2016-01-13 $17.84 $17.96 $17.11 $17.22 $14.77 582,214
2016-01-12 $17.34 $18.00 $17.28 $17.75 $15.23 963,685
2016-01-11 $17.22 $17.48 $16.95 $17.24 $14.79 549,553
2016-01-08 $17.45 $17.91 $17.17 $17.18 $14.74 1,192,528
2016-01-07 $16.84 $17.50 $16.49 $16.71 $14.34 907,329
2016-01-06 $16.91 $17.27 $16.52 $16.60 $14.24 525,214
2016-01-05 $17.16 $17.18 $16.74 $17.07 $14.64 497,079
2016-01-04 $16.95 $17.19 $16.58 $17.14 $14.70 668,057
2015-12-31 $17.20 $17.33 $16.92 $17.22 $14.77 332,772
2015-12-30 $17.39 $17.44 $17.15 $17.30 $14.84 217,721
2015-12-29 $17.15 $17.40 $17.04 $17.37 $14.90 273,725
2015-12-28 $17.24 $17.38 $17.05 $17.12 $14.69 271,897
2015-12-24 $17.17 $17.36 $17.09 $17.29 $14.83 135,733
2015-12-23 $17.28 $17.39 $17.10 $17.16 $14.72 313,837
2015-12-22 $17.23 $17.40 $17.06 $17.21 $14.76 358,033
2015-12-21 $17.49 $17.53 $16.99 $17.19 $14.75 497,759
2015-12-18 $17.52 $17.66 $17.29 $17.30 $14.84 1,168,872
2015-12-17 $17.59 $18.20 $17.36 $17.52 $15.03 1,177,832
2015-12-16 $16.52 $16.99 $16.39 $16.88 $14.48 630,580
2015-12-15 $16.18 $16.55 $16.08 $16.44 $14.10 627,480
2015-12-14 $16.34 $16.45 $16.00 $16.07 $13.79 351,575
2015-12-11 $15.99 $16.36 $15.71 $16.31 $13.99 492,826
2015-12-10 $16.28 $16.49 $15.99 $16.24 $13.93 454,660
2015-12-09 $16.34 $16.72 $16.18 $16.43 $14.10 486,792
2015-12-08 $16.52 $16.61 $16.16 $16.42 $14.09 524,293
2015-12-07 $16.49 $16.69 $16.44 $16.69 $14.32 313,285
2015-12-04 $16.26 $16.58 $16.25 $16.51 $14.16 381,162
2015-12-03 $16.41 $16.59 $16.09 $16.25 $13.94 302,348
2015-12-02 $16.47 $16.69 $16.34 $16.39 $14.06 205,249
2015-12-01 $16.40 $16.53 $16.30 $16.46 $14.12 174,520
2015-11-30 $16.33 $16.37 $16.15 $16.31 $13.99 280,539
2015-11-27 $16.11 $16.30 $15.98 $16.29 $13.98 94,277
2015-11-25 $16.31 $16.39 $16.00 $16.11 $13.82 265,852
2015-11-24 $16.25 $16.38 $16.11 $16.32 $14.00 328,945
2015-11-23 $16.30 $16.40 $16.12 $16.32 $14.00 331,883
2015-11-20 $16.36 $16.56 $16.23 $16.30 $13.98 322,847
2015-11-19 $16.03 $16.51 $15.77 $16.27 $13.96 351,785
2015-11-18 $15.94 $16.05 $15.69 $15.98 $13.71 413,132
2015-11-17 $15.80 $15.93 $15.59 $15.87 $13.61 279,214
2015-11-16 $15.28 $15.76 $15.27 $15.74 $13.50 242,760
2015-11-13 $15.28 $15.45 $15.12 $15.33 $13.15 305,348
2015-11-12 $15.53 $15.56 $15.33 $15.40 $13.21 239,226
2015-11-11 $15.61 $15.79 $15.55 $15.65 $13.43 246,099
2015-11-10 $15.69 $15.69 $15.44 $15.56 $13.35 182,324
2015-11-09 $15.96 $15.96 $15.61 $15.75 $13.51 250,007
2015-11-06 $15.72 $15.98 $15.48 $15.96 $13.69 279,328
2015-11-05 $15.65 $15.93 $15.01 $15.81 $13.56 383,738
2015-11-04 $15.64 $15.76 $15.46 $15.63 $13.41 197,241
2015-11-03 $15.59 $15.77 $15.31 $15.58 $13.37 402,571
2015-11-02 $15.58 $15.77 $15.34 $15.61 $13.39 316,800
2015-10-30 $15.03 $15.59 $13.92 $15.53 $13.32 759,393
2015-10-29 $14.94 $15.24 $14.81 $15.04 $12.90 288,134
2015-10-28 $14.63 $15.07 $14.46 $15.06 $12.92 815,444
2015-10-27 $14.69 $14.86 $14.50 $14.53 $12.47 458,629
2015-10-26 $15.06 $15.18 $14.60 $14.77 $12.59 458,611
2015-10-23 $14.80 $15.03 $14.44 $15.02 $12.81 381,714
2015-10-22 $14.67 $14.91 $14.51 $14.73 $12.56 485,767
2015-10-21 $14.83 $14.93 $14.52 $14.55 $12.41 192,562
2015-10-20 $14.65 $14.94 $14.61 $14.81 $12.63 302,316
2015-10-19 $14.75 $14.85 $14.24 $14.69 $12.52 389,596
2015-10-16 $14.53 $14.93 $14.20 $14.82 $12.64 520,370
2015-10-15 $14.51 $14.61 $14.08 $14.46 $12.33 719,531
2015-10-14 $15.47 $15.68 $13.93 $14.51 $12.37 1,589,928
2015-10-13 $15.64 $15.93 $15.36 $15.46 $13.18 474,626
2015-10-12 $15.71 $15.81 $15.38 $15.78 $13.45 322,477
2015-10-09 $15.77 $15.98 $15.10 $15.73 $13.41 292,920
2015-10-08 $15.58 $15.83 $15.08 $15.79 $13.46 351,879
2015-10-07 $15.73 $15.91 $15.25 $15.54 $13.25 508,589
2015-10-06 $15.18 $15.70 $15.18 $15.68 $13.37 438,325
2015-10-05 $14.76 $15.32 $14.64 $15.24 $12.99 342,935
2015-10-02 $14.47 $14.70 $14.32 $14.65 $12.49 443,415
2015-10-01 $15.05 $15.99 $14.49 $14.73 $12.56 951,625
2015-09-30 $14.64 $14.87 $14.55 $14.60 $12.45 521,514
2015-09-29 $14.72 $14.81 $14.46 $14.51 $12.37 290,806
2015-09-28 $14.63 $14.85 $14.57 $14.73 $12.56 222,964
2015-09-25 $14.80 $14.86 $14.64 $14.72 $12.55 297,873
2015-09-24 $14.29 $14.82 $14.20 $14.71 $12.54 365,663
2015-09-23 $14.50 $14.64 $14.37 $14.38 $12.26 157,805
2015-09-22 $14.71 $14.83 $14.44 $14.51 $12.37 262,008
2015-09-21 $14.88 $15.03 $14.74 $14.84 $12.65 175,124
2015-09-18 $14.94 $15.05 $14.66 $14.81 $12.63 547,640
2015-09-17 $15.19 $15.25 $15.06 $15.13 $12.90 254,032
2015-09-16 $15.20 $15.31 $15.13 $15.22 $12.98 426,439
2015-09-15 $15.03 $15.30 $15.03 $15.17 $12.93 283,594
2015-09-14 $15.19 $15.19 $14.98 $14.99 $12.78 245,700
2015-09-11 $15.28 $15.37 $15.00 $15.14 $12.91 178,439
2015-09-10 $15.45 $15.59 $15.29 $15.44 $13.16 271,347
2015-09-09 $15.52 $15.68 $15.43 $15.46 $13.18 657,311
2015-09-08 $15.70 $15.77 $15.45 $15.50 $13.22 427,567

Adtran Inc (ADTN) News Headlines

Recent Adtran Inc (ADTN) News

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.