Armada Hoffler Properties Inc (AHH) Exchange: NYSE

Data as of March 29, 2024

$10.43 ($0.14) 1.36%

Armada Hoffler Properties Inc - Daily Information
Click for more stock information on Armada Hoffler Properties Inc.
Daily Information Data
Date March 29, 2024
Open $10.29
Previous Close $10.43
High $10.46
Low $10.25
Adjusted Open $10.29
Previous Adjusted Close $10.43
Adjusted High $10.46
Adjusted Low $10.25

About Armada Hoffler Properties Inc (AHH)

Armada Hoffler Properties, Inc. is a vertically-integrated, self-managed real estate investment trust with four decades of experience developing, building, acquiring and managing high-quality office, retail and multifamily properties located primarily in the Mid-Atlantic and Southeastern United States. The Company also provides general construction and development services to third-party clients, in addition to developing and building properties to be placed in their stabilized portfolio. Founded in 1979 by Daniel A. Hoffler, Armada Hoffler has elected to be taxed as a REIT for U.S. federal income tax purposes.

Historical Stock Data for Armada Hoffler Properties Inc (AHH)

Date Open High Low Close Adj.Close Volume
2024-03-15 $10.29 $10.46 $10.25 $10.43 $10.43 948,747
2024-03-14 $10.53 $10.54 $10.26 $10.29 $10.29 389,395
2024-03-13 $10.50 $10.58 $10.47 $10.52 $10.52 727,701
2024-03-12 $10.65 $10.72 $10.53 $10.55 $10.55 264,514
2024-03-11 $10.60 $10.71 $10.54 $10.71 $10.71 322,217
2024-03-08 $10.70 $10.78 $10.53 $10.62 $10.62 429,976
2024-03-07 $10.66 $10.68 $10.53 $10.62 $10.62 357,032
2024-03-06 $10.40 $10.57 $10.36 $10.56 $10.56 375,047
2024-03-05 $10.49 $10.55 $10.33 $10.34 $10.34 348,015
2024-03-04 $10.40 $10.51 $10.36 $10.50 $10.50 391,790
2024-03-01 $10.15 $10.44 $10.02 $10.40 $10.40 797,752
2024-02-29 $10.37 $10.38 $10.11 $10.18 $10.18 1,076,467
2024-02-28 $10.25 $10.35 $10.15 $10.24 $10.24 602,791
2024-02-27 $10.46 $10.51 $10.27 $10.34 $10.34 470,965
2024-02-26 $10.56 $10.81 $10.40 $10.40 $10.40 550,280
2024-02-23 $10.80 $10.84 $10.57 $10.63 $10.63 464,144
2024-02-22 $11.03 $11.34 $10.62 $10.82 $10.82 879,566
2024-02-21 $11.41 $11.55 $11.38 $11.53 $11.53 276,186
2024-02-20 $11.52 $11.63 $11.31 $11.44 $11.44 325,991
2024-02-16 $11.45 $11.62 $11.41 $11.41 $11.41 398,855
2024-02-15 $11.51 $11.69 $11.47 $11.62 $11.62 545,270
2024-02-14 $11.71 $11.71 $11.27 $11.44 $11.44 467,604
2024-02-13 $11.60 $11.60 $11.17 $11.35 $11.35 687,711
2024-02-12 $11.90 $12.00 $11.87 $11.94 $11.94 272,827
2024-02-09 $11.82 $11.92 $11.71 $11.91 $11.91 227,936
2024-02-08 $11.73 $11.88 $11.72 $11.81 $11.81 250,894
2024-02-07 $11.86 $11.86 $11.72 $11.76 $11.76 226,563
2024-02-06 $11.60 $11.84 $11.58 $11.79 $11.79 228,969
2024-02-05 $11.58 $11.75 $11.46 $11.63 $11.63 230,576
2024-02-02 $11.84 $11.97 $11.69 $11.75 $11.75 277,444
2024-02-01 $11.95 $12.06 $11.68 $12.04 $12.04 421,252
2024-01-31 $12.07 $12.25 $11.89 $11.96 $11.96 615,703
2024-01-30 $12.19 $12.24 $12.02 $12.05 $12.05 201,387
2024-01-29 $12.38 $12.38 $12.07 $12.22 $12.22 510,142
2024-01-26 $12.21 $12.42 $12.16 $12.41 $12.41 521,044
2024-01-25 $12.27 $12.28 $12.11 $12.12 $12.12 433,521
2024-01-24 $12.17 $12.19 $11.99 $12.06 $12.06 268,510
2024-01-23 $12.32 $12.36 $12.05 $12.10 $12.10 248,262
2024-01-22 $12.29 $12.37 $12.20 $12.25 $12.25 258,777
2024-01-19 $12.19 $12.20 $12.05 $12.16 $12.16 317,608
2024-01-18 $12.11 $12.16 $11.96 $12.13 $12.13 313,564
2024-01-17 $11.96 $12.17 $11.87 $12.03 $12.03 387,486
2024-01-16 $12.27 $12.29 $12.09 $12.13 $12.13 669,130
2024-01-12 $12.48 $12.52 $12.33 $12.38 $12.38 139,969
2024-01-11 $12.27 $12.34 $12.18 $12.30 $12.30 236,289
2024-01-10 $12.33 $12.43 $12.31 $12.38 $12.38 171,982
2024-01-09 $12.36 $12.47 $12.27 $12.37 $12.37 226,603
2024-01-08 $12.31 $12.60 $12.28 $12.54 $12.54 248,291
2024-01-05 $12.13 $12.41 $12.10 $12.28 $12.28 291,177
2024-01-04 $12.18 $12.33 $12.11 $12.25 $12.25 276,399
2024-01-03 $12.36 $12.36 $12.09 $12.09 $12.09 273,998
2024-01-02 $12.30 $12.51 $12.19 $12.43 $12.43 497,872
2023-12-29 $12.65 $12.66 $12.37 $12.37 $12.37 345,180
2023-12-28 $12.52 $12.69 $12.52 $12.67 $12.67 240,405
2023-12-27 $12.67 $12.74 $12.57 $12.60 $12.60 228,655
2023-12-26 $12.68 $12.72 $12.54 $12.69 $12.69 192,973
2023-12-22 $12.84 $12.94 $12.78 $12.82 $12.82 259,785
2023-12-21 $12.82 $12.87 $12.63 $12.75 $12.75 224,419
2023-12-20 $12.89 $13.09 $12.70 $12.71 $12.71 381,409
2023-12-19 $12.82 $12.97 $12.82 $12.92 $12.92 302,727
2023-12-18 $13.09 $13.09 $12.77 $12.78 $12.78 613,505
2023-12-15 $13.04 $13.11 $12.80 $13.00 $13.00 1,275,109
2023-12-14 $12.89 $13.07 $12.81 $13.05 $13.05 769,019
2023-12-13 $12.31 $12.70 $12.13 $12.58 $12.58 473,043
2023-12-12 $12.22 $12.35 $12.15 $12.29 $12.29 577,415
2023-12-11 $11.95 $12.21 $11.87 $12.19 $12.19 447,147
2023-12-08 $11.84 $11.97 $11.77 $11.97 $11.97 365,387
2023-12-07 $11.59 $11.85 $11.56 $11.85 $11.85 315,961
2023-12-06 $11.56 $11.67 $11.49 $11.61 $11.61 317,873
2023-12-05 $11.53 $11.53 $11.38 $11.45 $11.45 266,707
2023-12-04 $11.27 $11.56 $11.27 $11.55 $11.55 319,957
2023-12-01 $10.99 $11.37 $10.91 $11.37 $11.37 373,793
2023-11-30 $10.88 $11.04 $10.81 $10.98 $10.98 830,838
2023-11-29 $10.73 $10.98 $10.73 $10.80 $10.80 339,097
2023-11-28 $10.64 $10.75 $10.56 $10.66 $10.66 310,312
2023-11-27 $10.64 $10.73 $10.57 $10.66 $10.66 281,090
2023-11-24 $10.63 $10.71 $10.56 $10.70 $10.70 81,689
2023-11-22 $10.70 $10.79 $10.64 $10.67 $10.67 268,249
2023-11-21 $10.67 $10.67 $10.56 $10.57 $10.57 250,627
2023-11-20 $10.72 $10.80 $10.59 $10.77 $10.77 412,476
2023-11-17 $10.79 $10.79 $10.66 $10.68 $10.68 367,757
2023-11-16 $10.90 $10.93 $10.62 $10.64 $10.64 341,064
2023-11-15 $10.78 $10.90 $10.74 $10.87 $10.87 277,236
2023-11-14 $10.67 $10.91 $10.48 $10.83 $10.83 290,518
2023-11-13 $10.20 $10.33 $10.14 $10.25 $10.25 262,987
2023-11-10 $10.18 $10.34 $10.07 $10.28 $10.28 292,511
2023-11-09 $10.35 $10.36 $10.10 $10.11 $10.11 271,432
2023-11-08 $10.24 $10.33 $10.14 $10.32 $10.32 284,106
2023-11-07 $10.38 $10.42 $10.17 $10.18 $10.18 427,503
2023-11-06 $10.50 $10.57 $10.35 $10.44 $10.44 225,007
2023-11-03 $10.40 $10.65 $10.40 $10.52 $10.52 390,133
2023-11-02 $10.45 $10.54 $9.91 $10.20 $10.20 367,523
2023-11-01 $9.88 $10.09 $9.85 $10.09 $10.09 331,237
2023-10-31 $9.99 $10.08 $9.84 $9.96 $9.96 322,739
2023-10-30 $10.02 $10.11 $9.81 $9.92 $9.92 274,345
2023-10-27 $10.12 $10.24 $9.86 $9.91 $9.91 265,343
2023-10-26 $10.05 $10.20 $10.03 $10.12 $10.12 303,776
2023-10-25 $9.94 $10.02 $9.88 $9.99 $9.99 216,470
2023-10-24 $9.99 $10.14 $9.92 $10.05 $10.05 223,500
2023-10-23 $10.10 $10.18 $9.91 $9.91 $9.91 324,131
2023-10-20 $10.35 $10.42 $10.17 $10.18 $10.18 286,908
2023-10-19 $10.27 $10.49 $10.24 $10.28 $10.28 293,558
2023-10-18 $10.53 $10.53 $10.33 $10.34 $10.34 356,655
2023-10-17 $10.39 $10.71 $10.39 $10.62 $10.62 282,758
2023-10-16 $10.47 $10.56 $10.34 $10.50 $10.50 287,278
2023-10-13 $10.77 $10.80 $10.34 $10.35 $10.35 278,059
2023-10-12 $10.77 $10.82 $10.63 $10.70 $10.70 277,304
2023-10-11 $10.68 $10.90 $10.68 $10.85 $10.85 255,190
2023-10-10 $10.59 $10.65 $10.53 $10.57 $10.57 174,871
2023-10-09 $10.35 $10.69 $10.33 $10.60 $10.60 339,459
2023-10-06 $10.35 $10.51 $10.24 $10.44 $10.44 412,704
2023-10-05 $10.20 $10.46 $10.20 $10.41 $10.41 410,541
2023-10-04 $10.11 $10.23 $10.04 $10.18 $10.18 466,787
2023-10-03 $10.18 $10.29 $9.93 $10.08 $10.08 513,007
2023-10-02 $10.23 $10.36 $10.17 $10.27 $10.27 626,195
2023-09-29 $10.41 $10.48 $10.17 $10.24 $10.24 1,107,938
2023-09-28 $10.23 $10.37 $10.20 $10.25 $10.25 639,540
2023-09-27 $10.34 $10.51 $10.19 $10.19 $10.19 449,798
2023-09-26 $10.45 $10.53 $10.28 $10.28 $10.28 304,212
2023-09-25 $10.78 $10.86 $10.71 $10.73 $10.53 204,635
2023-09-22 $10.88 $10.98 $10.81 $10.81 $10.81 206,138
2023-09-21 $11.17 $11.18 $10.86 $10.86 $10.86 169,959
2023-09-20 $11.35 $11.49 $11.20 $11.20 $11.20 219,508
2023-09-19 $11.19 $11.28 $11.19 $11.24 $11.24 159,748
2023-09-18 $11.36 $11.36 $11.20 $11.21 $11.21 189,316
2023-09-15 $11.46 $11.51 $11.29 $11.32 $11.32 1,185,038
2023-09-14 $11.38 $11.49 $11.30 $11.49 $11.49 156,898
2023-09-13 $11.30 $11.33 $11.18 $11.24 $11.24 178,141
2023-09-12 $11.33 $11.38 $11.22 $11.32 $11.32 148,541
2023-09-11 $11.28 $11.36 $11.13 $11.35 $11.35 264,078
2023-09-08 $11.28 $11.28 $11.09 $11.21 $11.21 159,555
2023-09-07 $11.25 $11.36 $11.14 $11.24 $11.24 291,796
2023-09-06 $11.23 $11.38 $11.11 $11.27 $11.27 243,109
2023-09-05 $11.39 $11.39 $11.11 $11.20 $11.20 311,883
2023-09-01 $11.50 $11.57 $11.42 $11.45 $11.45 161,892
2023-08-31 $11.61 $11.61 $11.38 $11.39 $11.39 265,301
2023-08-30 $11.52 $11.64 $11.48 $11.62 $11.62 165,150
2023-08-29 $11.40 $11.54 $11.35 $11.52 $11.52 140,121
2023-08-28 $11.37 $11.53 $11.33 $11.35 $11.35 118,113
2023-08-25 $11.37 $11.45 $11.28 $11.29 $11.29 103,763
2023-08-24 $11.43 $11.63 $11.29 $11.31 $11.31 195,482
2023-08-23 $11.23 $11.50 $11.20 $11.43 $11.43 167,044
2023-08-22 $11.17 $11.34 $11.05 $11.15 $11.15 162,942
2023-08-21 $11.37 $11.37 $11.09 $11.09 $11.09 184,761
2023-08-18 $11.19 $11.45 $11.19 $11.34 $11.34 224,941
2023-08-17 $11.46 $11.53 $11.21 $11.26 $11.26 199,295
2023-08-16 $11.51 $11.60 $11.40 $11.46 $11.46 159,485
2023-08-15 $11.52 $11.64 $11.45 $11.47 $11.47 202,433
2023-08-14 $11.89 $11.89 $11.57 $11.63 $11.63 211,020
2023-08-11 $11.94 $12.06 $11.83 $11.88 $11.88 259,576
2023-08-10 $12.06 $12.21 $11.93 $11.95 $11.95 134,377
2023-08-09 $11.95 $12.13 $11.90 $12.05 $12.05 161,219
2023-08-08 $12.06 $12.08 $11.90 $11.97 $11.97 186,924
2023-08-07 $12.09 $12.22 $12.08 $12.18 $12.18 200,341
2023-08-04 $12.06 $12.21 $11.96 $12.02 $12.02 167,331
2023-08-03 $11.81 $12.08 $11.75 $12.05 $12.05 216,495
2023-08-02 $12.01 $12.13 $11.90 $11.92 $11.92 225,959
2023-08-01 $12.38 $12.38 $12.08 $12.12 $12.12 279,649
2023-07-31 $12.22 $12.43 $12.22 $12.42 $12.42 567,219
2023-07-28 $11.98 $12.23 $11.96 $12.20 $12.20 351,858
2023-07-27 $12.24 $12.28 $11.90 $11.94 $11.94 189,758
2023-07-26 $12.23 $12.40 $12.21 $12.23 $12.23 127,103
2023-07-25 $12.19 $12.29 $12.10 $12.27 $12.27 223,289
2023-07-24 $11.98 $12.26 $11.98 $12.20 $12.20 249,103
2023-07-21 $12.44 $12.45 $11.98 $11.99 $11.99 273,720
2023-07-20 $12.49 $12.50 $12.20 $12.39 $12.39 184,575
2023-07-19 $12.41 $12.51 $12.38 $12.48 $12.48 177,035
2023-07-18 $12.26 $12.46 $12.25 $12.35 $12.35 235,732
2023-07-17 $12.28 $12.34 $12.20 $12.27 $12.27 206,278
2023-07-14 $12.33 $12.36 $12.19 $12.36 $12.36 168,923
2023-07-13 $12.45 $12.46 $12.30 $12.39 $12.39 239,064
2023-07-12 $12.51 $12.59 $12.39 $12.44 $12.44 286,825
2023-07-11 $12.26 $12.39 $12.15 $12.36 $12.36 196,165
2023-07-10 $11.87 $12.17 $11.80 $12.13 $12.13 238,922
2023-07-07 $11.83 $12.11 $11.83 $11.89 $11.89 250,301
2023-07-06 $11.76 $11.90 $11.49 $11.83 $11.83 322,737
2023-07-05 $11.85 $12.07 $11.67 $11.85 $11.85 392,026
2023-07-03 $11.70 $11.88 $11.70 $11.83 $11.83 153,836
2023-06-30 $11.79 $11.86 $11.50 $11.68 $11.68 414,406
2023-06-29 $11.51 $11.70 $11.47 $11.67 $11.67 191,781
2023-06-28 $11.62 $11.62 $11.47 $11.52 $11.52 230,288
2023-06-27 $11.56 $11.67 $11.42 $11.61 $11.61 236,269
2023-06-26 $11.45 $11.83 $11.45 $11.73 $11.73 378,690
2023-06-23 $11.57 $11.61 $11.36 $11.47 $11.47 563,275
2023-06-22 $11.91 $11.91 $11.60 $11.69 $11.69 216,021
2023-06-21 $12.12 $12.12 $11.89 $11.91 $11.91 205,836
2023-06-20 $12.25 $12.25 $12.06 $12.16 $12.16 246,831
2023-06-16 $12.41 $12.41 $12.06 $12.25 $12.25 746,265
2023-06-15 $12.35 $12.48 $12.07 $12.35 $12.35 492,191
2023-06-14 $11.92 $12.04 $11.90 $11.97 $11.97 316,434
2023-06-13 $11.77 $11.96 $11.74 $11.86 $11.86 481,099
2023-06-12 $11.85 $11.85 $11.69 $11.80 $11.80 164,846
2023-06-09 $11.80 $11.82 $11.70 $11.81 $11.81 152,255
2023-06-08 $11.89 $11.89 $11.72 $11.83 $11.83 213,218
2023-06-07 $11.61 $11.95 $11.61 $11.90 $11.90 326,121
2023-06-06 $11.27 $11.57 $11.20 $11.52 $11.52 309,428
2023-06-05 $11.36 $11.38 $11.14 $11.25 $11.25 256,883
2023-06-02 $11.23 $11.50 $11.16 $11.45 $11.45 274,086
2023-06-01 $11.08 $11.17 $10.96 $11.05 $11.05 261,346
2023-05-31 $11.10 $11.25 $11.02 $11.04 $11.04 508,971
2023-05-30 $11.25 $11.35 $11.12 $11.14 $11.14 238,394
2023-05-26 $11.02 $11.27 $10.97 $11.17 $11.17 238,385
2023-05-25 $11.09 $11.12 $10.96 $11.00 $11.00 204,834
2023-05-24 $11.21 $11.24 $11.06 $11.07 $11.07 227,786
2023-05-23 $11.50 $11.64 $11.38 $11.39 $11.39 330,405
2023-05-22 $11.46 $11.61 $11.35 $11.55 $11.55 307,030
2023-05-19 $11.58 $11.63 $11.31 $11.39 $11.39 336,364
2023-05-18 $11.22 $11.45 $11.09 $11.42 $11.42 326,255
2023-05-17 $11.08 $11.25 $10.97 $11.22 $11.22 433,799
2023-05-16 $11.33 $11.40 $11.04 $11.04 $11.04 238,342
2023-05-15 $11.44 $11.49 $11.29 $11.39 $11.39 227,334
2023-05-12 $11.37 $11.44 $11.30 $11.43 $11.43 200,003
2023-05-11 $11.47 $11.48 $11.26 $11.39 $11.39 357,110
2023-05-10 $11.69 $11.75 $11.31 $11.52 $11.52 612,865
2023-05-09 $11.92 $12.08 $11.35 $11.66 $11.66 488,477
2023-05-08 $12.35 $12.47 $12.02 $12.24 $12.24 493,442
2023-05-05 $12.02 $12.46 $11.98 $12.36 $12.36 544,171
2023-05-04 $11.61 $11.97 $11.58 $11.87 $11.87 278,650
2023-05-03 $11.79 $12.02 $11.70 $11.71 $11.71 451,224
2023-05-02 $11.65 $11.77 $11.49 $11.74 $11.74 508,755
2023-05-01 $11.69 $11.87 $11.67 $11.73 $11.73 282,841
2023-04-28 $11.54 $11.75 $11.54 $11.72 $11.72 253,173
2023-04-27 $11.43 $11.62 $11.43 $11.57 $11.57 171,869
2023-04-26 $11.47 $11.64 $11.37 $11.41 $11.41 174,539
2023-04-25 $11.59 $11.64 $11.51 $11.56 $11.56 198,979
2023-04-24 $11.80 $11.83 $11.63 $11.68 $11.68 198,186
2023-04-21 $11.87 $11.90 $11.69 $11.78 $11.78 228,700
2023-04-20 $11.86 $11.92 $11.72 $11.86 $11.86 223,699
2023-04-19 $11.78 $11.95 $11.72 $11.95 $11.95 195,889
2023-04-18 $12.05 $12.07 $11.80 $11.85 $11.85 244,370
2023-04-17 $11.78 $12.03 $11.78 $12.01 $12.01 188,281
2023-04-14 $11.85 $11.98 $11.57 $11.75 $11.75 400,571
2023-04-13 $11.85 $11.89 $11.61 $11.73 $11.73 495,509
2023-04-12 $12.12 $12.12 $11.85 $11.86 $11.86 218,413
2023-04-11 $12.15 $12.15 $11.96 $12.00 $12.00 334,719
2023-04-10 $12.00 $12.10 $11.86 $12.07 $12.07 311,239
2023-04-06 $11.84 $12.06 $11.79 $12.04 $12.04 381,422
2023-04-05 $11.63 $11.79 $11.59 $11.76 $11.76 430,281
2023-04-04 $11.93 $11.96 $11.59 $11.69 $11.69 250,764
2023-04-03 $11.87 $11.97 $11.77 $11.86 $11.86 356,753
2023-03-31 $11.64 $11.82 $11.61 $11.81 $11.81 419,056
2023-03-30 $11.62 $11.70 $11.44 $11.55 $11.55 216,316
2023-03-29 $11.48 $11.55 $11.44 $11.53 $11.53 345,253
2023-03-28 $11.10 $11.47 $10.99 $11.41 $11.41 589,335
2023-03-27 $11.47 $11.54 $11.26 $11.39 $11.20 433,173
2023-03-24 $10.83 $11.29 $10.76 $11.27 $11.09 397,368
2023-03-23 $11.19 $11.36 $10.92 $10.92 $10.74 379,470
2023-03-22 $11.71 $11.71 $11.14 $11.16 $10.98 476,249
2023-03-21 $11.83 $11.96 $11.67 $11.77 $11.58 570,402
2023-03-20 $11.70 $11.87 $11.64 $11.65 $11.46 550,365
2023-03-17 $11.80 $11.80 $11.52 $11.53 $11.34 1,165,638
2023-03-16 $11.80 $12.10 $11.59 $11.89 $11.70 462,212
2023-03-15 $11.82 $12.05 $11.69 $11.96 $11.76 469,205
2023-03-14 $12.24 $12.43 $11.99 $12.08 $11.88 494,126
2023-03-13 $11.76 $12.17 $11.71 $11.90 $11.71 481,200
2023-03-10 $12.44 $12.45 $11.85 $11.94 $11.74 454,217
2023-03-09 $12.68 $12.74 $12.47 $12.48 $12.28 243,578
2023-03-08 $12.56 $12.73 $12.49 $12.66 $12.66 228,629
2023-03-07 $12.83 $12.84 $12.45 $12.51 $12.51 331,417
2023-03-06 $12.89 $12.93 $12.75 $12.84 $12.84 310,326
2023-03-03 $12.97 $13.03 $12.87 $12.91 $12.91 204,559
2023-03-02 $12.76 $12.97 $12.71 $12.89 $12.89 337,277
2023-03-01 $12.78 $12.84 $12.63 $12.84 $12.84 224,116
2023-02-28 $12.84 $13.05 $12.81 $12.82 $12.82 286,837
2023-02-27 $12.99 $13.09 $12.85 $12.90 $12.90 176,223
2023-02-24 $12.92 $12.93 $12.80 $12.88 $12.88 300,271
2023-02-23 $13.15 $13.25 $12.96 $13.11 $13.11 201,262
2023-02-22 $13.07 $13.22 $12.98 $13.05 $13.05 305,316
2023-02-21 $13.28 $13.41 $13.00 $13.00 $13.00 266,542
2023-02-17 $13.45 $13.49 $13.27 $13.45 $13.45 379,865
2023-02-16 $13.36 $13.43 $13.25 $13.32 $13.32 307,303
2023-02-15 $13.50 $13.73 $13.25 $13.51 $13.51 619,145
2023-02-14 $12.55 $13.65 $12.55 $13.47 $13.47 667,170
2023-02-13 $12.45 $12.66 $12.45 $12.64 $12.64 174,444
2023-02-10 $12.39 $12.56 $12.39 $12.50 $12.50 185,485
2023-02-09 $12.63 $12.72 $12.41 $12.44 $12.44 177,042
2023-02-08 $12.71 $12.78 $12.53 $12.61 $12.61 128,162
2023-02-07 $12.67 $12.83 $12.57 $12.71 $12.71 275,133
2023-02-06 $12.80 $12.80 $12.57 $12.77 $12.77 165,434
2023-02-03 $12.82 $12.91 $12.70 $12.87 $12.87 307,567
2023-02-02 $12.70 $12.98 $12.70 $12.88 $12.88 236,991
2023-02-01 $12.61 $12.78 $12.44 $12.60 $12.60 299,211
2023-01-31 $12.44 $12.72 $12.37 $12.68 $12.68 280,828
2023-01-30 $12.43 $12.57 $12.37 $12.38 $12.38 148,656
2023-01-27 $12.37 $12.58 $12.37 $12.50 $12.50 151,402
2023-01-26 $12.40 $12.43 $12.30 $12.37 $12.37 125,328
2023-01-25 $12.23 $12.40 $12.14 $12.38 $12.38 178,491
2023-01-24 $12.26 $12.32 $12.14 $12.22 $12.22 263,116
2023-01-23 $12.11 $12.33 $12.03 $12.25 $12.25 202,917
2023-01-20 $12.13 $12.13 $11.90 $12.12 $12.12 186,268
2023-01-19 $12.06 $12.16 $12.01 $12.05 $12.05 178,502
2023-01-18 $12.33 $12.42 $12.06 $12.08 $12.08 202,982
2023-01-17 $12.18 $12.41 $12.18 $12.32 $12.32 238,739
2023-01-13 $12.15 $12.29 $12.15 $12.23 $12.23 157,459
2023-01-12 $12.00 $12.30 $11.90 $12.25 $12.25 303,506
2023-01-11 $11.60 $11.88 $11.60 $11.85 $11.85 221,470
2023-01-10 $11.47 $11.59 $11.46 $11.58 $11.58 187,624
2023-01-09 $11.60 $11.71 $11.49 $11.50 $11.50 162,363
2023-01-06 $11.54 $11.64 $11.47 $11.60 $11.60 169,615
2023-01-05 $11.82 $11.85 $11.40 $11.42 $11.42 243,097
2023-01-04 $11.70 $11.99 $11.58 $11.85 $11.85 474,875
2023-01-03 $11.63 $11.80 $11.45 $11.56 $11.56 262,525
2022-12-30 $11.49 $11.59 $11.42 $11.50 $11.50 293,550
2022-12-29 $11.39 $11.60 $11.35 $11.54 $11.54 210,471
2022-12-28 $11.48 $11.57 $11.28 $11.29 $11.29 205,952
2022-12-27 $11.55 $11.56 $11.44 $11.49 $11.49 145,896
2022-12-23 $11.52 $11.73 $11.52 $11.69 $11.50 202,018
2022-12-22 $11.51 $11.58 $11.33 $11.57 $11.38 265,321
2022-12-21 $11.71 $11.85 $11.58 $11.59 $11.40 292,537
2022-12-20 $11.58 $11.75 $11.47 $11.62 $11.43 242,250
2022-12-19 $11.81 $11.91 $11.55 $11.67 $11.48 308,302
2022-12-16 $11.71 $11.83 $11.60 $11.78 $11.78 855,603
2022-12-15 $11.88 $11.98 $11.74 $11.85 $11.85 257,904
2022-12-14 $12.00 $12.24 $11.91 $12.05 $12.05 208,960
2022-12-13 $12.40 $12.48 $11.96 $12.05 $12.05 544,141
2022-12-12 $12.00 $12.09 $11.88 $12.04 $12.04 234,280
2022-12-09 $11.86 $11.96 $11.77 $11.94 $11.94 185,162
2022-12-08 $11.82 $12.05 $11.81 $11.94 $11.94 268,006
2022-12-07 $11.64 $12.03 $11.64 $11.84 $11.84 264,047
2022-12-06 $11.71 $11.79 $11.63 $11.70 $11.70 189,116
2022-12-05 $11.81 $11.86 $11.71 $11.73 $11.73 193,490
2022-12-02 $11.95 $12.22 $11.95 $12.00 $12.00 223,393
2022-12-01 $12.24 $12.34 $11.94 $12.15 $12.15 422,806
2022-11-30 $11.86 $12.18 $11.70 $12.15 $12.15 412,269
2022-11-29 $11.92 $12.06 $11.86 $11.89 $11.89 207,592
2022-11-28 $12.07 $12.13 $11.81 $11.92 $11.92 325,083
2022-11-25 $11.96 $12.14 $11.92 $12.09 $12.09 116,883
2022-11-23 $12.04 $12.12 $11.83 $11.90 $11.90 186,559
2022-11-22 $12.15 $12.23 $12.05 $12.15 $12.15 216,667
2022-11-21 $12.15 $12.27 $11.96 $12.05 $12.05 198,428
2022-11-18 $12.28 $12.31 $12.11 $12.22 $12.22 333,478
2022-11-17 $11.84 $12.01 $11.72 $12.00 $12.00 221,489
2022-11-16 $12.09 $12.09 $11.91 $11.91 $11.91 213,305
2022-11-15 $12.09 $12.19 $11.97 $12.09 $12.09 249,715
2022-11-14 $11.91 $12.10 $11.80 $11.87 $11.87 313,707
2022-11-11 $12.20 $12.26 $11.94 $11.98 $11.98 278,417
2022-11-10 $11.78 $12.17 $11.75 $12.11 $12.11 559,336
2022-11-09 $11.63 $11.63 $11.17 $11.28 $11.28 310,380
2022-11-08 $11.44 $11.53 $10.97 $11.21 $11.21 556,234
2022-11-07 $11.35 $11.50 $11.16 $11.40 $11.40 303,276
2022-11-04 $11.29 $11.46 $11.09 $11.31 $11.31 293,659
2022-11-03 $11.16 $11.25 $10.92 $11.14 $11.14 304,600
2022-11-02 $11.65 $11.77 $11.31 $11.35 $11.35 321,438
2022-11-01 $11.75 $11.82 $11.63 $11.76 $11.76 276,804
2022-10-31 $11.71 $11.80 $11.63 $11.69 $11.69 279,143
2022-10-28 $11.68 $11.86 $11.61 $11.81 $11.81 200,117
2022-10-27 $11.81 $11.89 $11.60 $11.64 $11.64 246,905
2022-10-26 $11.80 $11.83 $11.56 $11.71 $11.71 246,162
2022-10-25 $11.27 $11.85 $11.27 $11.70 $11.70 298,291
2022-10-24 $11.25 $11.31 $11.14 $11.24 $11.24 230,083
2022-10-21 $10.97 $11.17 $10.84 $11.15 $11.15 303,662
2022-10-20 $10.77 $10.96 $10.72 $10.91 $10.91 299,077
2022-10-19 $11.02 $11.10 $10.74 $10.81 $10.81 237,843
2022-10-18 $11.19 $11.39 $10.97 $11.13 $11.13 320,592
2022-10-17 $10.83 $11.05 $10.83 $11.02 $11.02 526,546
2022-10-14 $11.00 $11.19 $10.64 $10.68 $10.68 488,421
2022-10-13 $10.26 $10.86 $10.19 $10.84 $10.84 360,525
2022-10-12 $10.62 $10.66 $10.44 $10.59 $10.59 364,369
2022-10-11 $10.48 $10.67 $10.35 $10.61 $10.61 557,857
2022-10-10 $10.50 $10.63 $10.43 $10.52 $10.52 354,229
2022-10-07 $10.55 $10.61 $10.29 $10.42 $10.42 470,262
2022-10-06 $10.61 $10.66 $10.52 $10.56 $10.56 325,524
2022-10-05 $10.83 $10.83 $10.53 $10.65 $10.65 409,105
2022-10-04 $10.64 $11.00 $10.62 $11.00 $11.00 456,281
2022-10-03 $10.58 $10.64 $10.22 $10.51 $10.51 545,387
2022-09-30 $10.21 $10.45 $10.19 $10.38 $10.38 712,313
2022-09-29 $10.58 $10.59 $10.04 $10.18 $10.18 570,355
2022-09-28 $10.34 $10.82 $10.11 $10.71 $10.71 673,227
2022-09-27 $10.82 $10.89 $10.26 $10.27 $10.27 415,781
2022-09-26 $11.21 $11.21 $10.87 $10.96 $10.76 440,561
2022-09-23 $11.54 $11.54 $11.10 $11.30 $11.30 353,321
2022-09-22 $11.99 $11.99 $11.56 $11.65 $11.65 294,731
2022-09-21 $12.35 $12.42 $11.95 $11.98 $11.98 351,349
2022-09-20 $12.53 $12.53 $12.21 $12.25 $12.25 307,559
2022-09-19 $12.48 $12.66 $12.42 $12.65 $12.65 234,096
2022-09-16 $12.39 $12.63 $12.31 $12.59 $12.59 868,605
2022-09-15 $12.61 $12.70 $12.44 $12.45 $12.45 199,765
2022-09-14 $12.59 $12.68 $12.43 $12.62 $12.62 255,650
2022-09-13 $12.93 $12.99 $12.57 $12.62 $12.62 272,040
2022-09-12 $13.18 $13.28 $13.14 $13.19 $13.19 218,255
2022-09-09 $13.00 $13.12 $12.94 $13.10 $13.10 150,387
2022-09-08 $12.83 $12.99 $12.75 $12.92 $12.92 146,893
2022-09-07 $12.66 $12.94 $12.62 $12.90 $12.90 228,719
2022-09-06 $12.83 $12.83 $12.55 $12.72 $12.72 201,023
2022-09-02 $13.01 $13.04 $12.71 $12.75 $12.75 210,112
2022-09-01 $13.09 $13.13 $12.74 $12.87 $12.87 257,373
2022-08-31 $13.15 $13.24 $13.01 $13.13 $13.13 337,216
2022-08-30 $13.46 $13.46 $13.03 $13.09 $13.09 237,120
2022-08-29 $13.39 $13.48 $13.27 $13.38 $13.38 190,660
2022-08-26 $13.69 $13.71 $13.40 $13.41 $13.41 214,057
2022-08-25 $13.73 $13.83 $13.63 $13.74 $13.74 259,054
2022-08-24 $13.70 $13.80 $13.59 $13.72 $13.72 229,020
2022-08-23 $13.66 $13.84 $13.55 $13.64 $13.64 274,473
2022-08-22 $13.97 $14.02 $13.60 $13.66 $13.66 376,119
2022-08-19 $14.31 $14.31 $14.10 $14.15 $14.15 269,456
2022-08-18 $14.42 $14.48 $14.27 $14.39 $14.39 191,593
2022-08-17 $14.52 $14.52 $14.22 $14.37 $14.37 196,459
2022-08-16 $14.53 $14.62 $14.50 $14.56 $14.56 189,785
2022-08-15 $14.29 $14.58 $14.21 $14.56 $14.56 322,596
2022-08-12 $14.01 $14.30 $13.98 $14.29 $14.29 216,288
2022-08-11 $14.00 $14.11 $13.92 $14.00 $14.00 212,196
2022-08-10 $13.94 $14.05 $13.86 $13.99 $13.99 314,058
2022-08-09 $13.81 $13.81 $13.51 $13.65 $13.65 315,918
2022-08-08 $13.69 $13.90 $13.63 $13.82 $13.82 267,752
2022-08-05 $13.60 $13.66 $13.33 $13.58 $13.58 361,211
2022-08-04 $13.83 $13.88 $13.47 $13.65 $13.65 257,524
2022-08-03 $13.95 $14.09 $13.83 $13.83 $13.83 287,261
2022-08-02 $14.01 $14.10 $13.92 $13.95 $13.95 200,436
2022-08-01 $14.14 $14.25 $13.93 $14.09 $14.09 311,366
2022-07-29 $13.95 $14.32 $13.94 $14.18 $14.18 494,017
2022-07-28 $13.68 $13.96 $13.51 $13.96 $13.96 208,535
2022-07-27 $13.41 $13.60 $13.38 $13.52 $13.52 180,622
2022-07-26 $13.34 $13.53 $13.30 $13.41 $13.41 208,782
2022-07-25 $13.44 $13.47 $13.25 $13.32 $13.32 300,117
2022-07-22 $13.42 $13.52 $13.23 $13.36 $13.36 208,021
2022-07-21 $13.45 $13.50 $13.26 $13.49 $13.49 217,123
2022-07-20 $13.39 $13.51 $13.31 $13.41 $13.41 176,785
2022-07-19 $13.14 $13.44 $13.11 $13.39 $13.39 249,659
2022-07-18 $13.03 $13.05 $12.91 $12.97 $12.97 171,086
2022-07-15 $12.76 $12.98 $12.63 $12.96 $12.96 374,843
2022-07-14 $12.46 $12.56 $12.38 $12.52 $12.52 184,786
2022-07-13 $12.74 $12.83 $12.61 $12.63 $12.63 229,694
2022-07-12 $12.77 $12.99 $12.75 $12.84 $12.84 170,034
2022-07-11 $12.86 $12.92 $12.72 $12.80 $12.80 168,059
2022-07-08 $12.99 $13.08 $12.83 $12.86 $12.86 150,383
2022-07-07 $13.19 $13.20 $12.99 $13.02 $13.02 166,158
2022-07-06 $13.12 $13.25 $12.87 $13.02 $13.02 325,848
2022-07-05 $12.87 $13.08 $12.73 $13.08 $13.08 394,694
2022-07-01 $12.76 $13.12 $12.76 $13.07 $13.07 377,315
2022-06-30 $12.64 $12.95 $12.53 $12.84 $12.84 440,368
2022-06-29 $12.84 $12.92 $12.67 $12.85 $12.85 342,201
2022-06-28 $13.04 $13.20 $12.84 $12.88 $12.88 288,041
2022-06-27 $13.27 $13.30 $13.05 $13.11 $12.94 342,648
2022-06-24 $12.97 $13.30 $12.97 $13.21 $13.04 614,191
2022-06-23 $12.73 $13.03 $12.73 $12.96 $12.79 226,551
2022-06-22 $12.61 $12.98 $12.60 $12.76 $12.59 282,269
2022-06-21 $12.72 $12.95 $12.63 $12.81 $12.64 328,541
2022-06-17 $12.66 $12.82 $12.53 $12.65 $12.49 476,394
2022-06-16 $12.77 $12.77 $12.43 $12.48 $12.32 291,768
2022-06-15 $12.88 $13.16 $12.80 $12.93 $12.76 338,664
2022-06-14 $12.86 $12.92 $12.60 $12.77 $12.60 358,118
2022-06-13 $13.25 $13.31 $12.81 $12.85 $12.68 420,314
2022-06-10 $13.47 $13.68 $13.40 $13.52 $13.34 313,720
2022-06-09 $13.96 $13.96 $13.62 $13.64 $13.46 239,698
2022-06-08 $14.00 $14.03 $13.76 $13.93 $13.75 303,756
2022-06-07 $13.73 $14.14 $13.69 $14.13 $13.95 246,370
2022-06-06 $14.04 $14.04 $13.81 $13.84 $13.66 191,847
2022-06-03 $13.97 $14.03 $13.83 $13.91 $13.73 333,184
2022-06-02 $13.81 $14.06 $13.62 $14.03 $13.85 374,453
2022-06-01 $13.72 $13.87 $13.54 $13.80 $13.62 313,858
2022-05-31 $13.77 $13.85 $13.66 $13.78 $13.60 595,513
2022-05-27 $13.79 $13.97 $13.79 $13.90 $13.72 253,129
2022-05-26 $13.84 $13.84 $13.68 $13.68 $13.50 326,869
2022-05-25 $13.33 $13.68 $13.33 $13.67 $13.49 402,694
2022-05-24 $13.27 $13.46 $13.02 $13.46 $13.28 277,222
2022-05-23 $13.30 $13.43 $13.09 $13.29 $13.12 320,332
2022-05-20 $13.20 $13.20 $12.80 $13.10 $12.93 600,142
2022-05-19 $13.15 $13.23 $12.88 $13.05 $12.88 498,298
2022-05-18 $13.22 $13.33 $13.08 $13.17 $13.00 454,624
2022-05-17 $13.19 $13.47 $13.12 $13.39 $13.22 293,991
2022-05-16 $12.99 $13.21 $12.93 $13.06 $12.89 518,989
2022-05-13 $12.64 $13.13 $12.57 $13.11 $12.94 506,528
2022-05-12 $12.40 $12.52 $12.25 $12.50 $12.34 541,035
2022-05-11 $12.52 $12.73 $12.28 $12.42 $12.26 439,875
2022-05-10 $12.85 $13.00 $12.35 $12.46 $12.30 504,179
2022-05-09 $13.23 $13.31 $12.68 $12.71 $12.54 509,337
2022-05-06 $13.42 $13.45 $13.15 $13.34 $13.17 825,946
2022-05-05 $13.73 $13.88 $13.41 $13.51 $13.33 503,507
2022-05-04 $13.60 $13.83 $13.38 $13.74 $13.56 1,100,248
2022-05-03 $13.43 $13.62 $13.09 $13.44 $13.26 1,734,266
2022-05-02 $13.50 $13.59 $13.01 $13.27 $13.10 1,010,733
2022-04-29 $14.02 $14.05 $13.53 $13.55 $13.37 396,794
2022-04-28 $14.03 $14.19 $13.86 $14.13 $13.95 199,906
2022-04-27 $14.15 $14.15 $13.87 $13.89 $13.71 436,740
2022-04-26 $14.34 $14.49 $14.13 $14.16 $13.98 326,704
2022-04-25 $14.42 $14.50 $14.15 $14.39 $14.20 465,323
2022-04-22 $14.61 $14.73 $14.42 $14.43 $14.24 359,737
2022-04-21 $14.85 $14.93 $14.65 $14.70 $14.51 426,061
2022-04-20 $14.58 $14.81 $14.55 $14.69 $14.50 229,197
2022-04-19 $14.25 $14.59 $14.23 $14.47 $14.28 546,744
2022-04-18 $14.18 $14.30 $14.06 $14.15 $13.97 388,122
2022-04-14 $14.45 $14.60 $14.19 $14.23 $14.04 374,303
2022-04-13 $14.29 $14.42 $14.17 $14.36 $14.17 417,214
2022-04-12 $14.22 $14.41 $14.11 $14.22 $14.03 477,555
2022-04-11 $14.24 $14.43 $14.08 $14.16 $13.98 568,792
2022-04-08 $14.29 $14.42 $14.19 $14.21 $14.02 453,327
2022-04-07 $14.44 $14.52 $14.21 $14.34 $14.15 632,231
2022-04-06 $14.50 $14.63 $14.39 $14.49 $14.30 698,800
2022-04-05 $14.74 $14.87 $14.41 $14.50 $14.31 270,882
2022-04-04 $14.86 $14.87 $14.55 $14.79 $14.60 461,027
2022-04-01 $14.68 $14.89 $14.61 $14.86 $14.67 586,533
2022-03-31 $14.72 $14.92 $14.58 $14.60 $14.41 623,464
2022-03-30 $14.82 $14.88 $14.63 $14.65 $14.46 657,779
2022-03-29 $14.59 $14.88 $14.53 $14.83 $14.64 878,729
2022-03-28 $14.64 $14.68 $14.51 $14.60 $14.25 441,651
2022-03-25 $14.50 $14.69 $14.46 $14.63 $14.28 438,712
2022-03-24 $14.36 $14.49 $14.25 $14.44 $14.09 403,984
2022-03-23 $14.67 $14.67 $14.32 $14.41 $14.06 608,226
2022-03-22 $14.80 $14.89 $14.62 $14.72 $14.36 436,397
2022-03-21 $14.87 $15.07 $14.83 $14.95 $14.59 445,876
2022-03-18 $15.12 $15.12 $14.85 $14.85 $14.49 2,708,534
2022-03-17 $14.83 $15.13 $14.81 $15.04 $14.68 365,796
2022-03-16 $14.94 $15.03 $14.68 $14.92 $14.56 624,506
2022-03-15 $14.99 $15.01 $14.75 $14.83 $14.47 383,561
2022-03-14 $14.95 $14.98 $14.69 $14.83 $14.47 356,113
2022-03-11 $14.96 $15.10 $14.76 $14.82 $14.46 413,066
2022-03-10 $14.68 $14.92 $14.62 $14.91 $14.55 599,433
2022-03-09 $14.92 $15.03 $14.82 $14.86 $14.50 519,634
2022-03-08 $14.84 $14.99 $14.69 $14.79 $14.43 496,782
2022-03-07 $14.85 $14.92 $14.69 $14.75 $14.39 497,050
2022-03-04 $14.71 $14.96 $14.60 $14.94 $14.58 363,263
2022-03-03 $14.91 $15.00 $14.75 $14.88 $14.52 329,195
2022-03-02 $14.67 $14.91 $14.60 $14.86 $14.50 400,234
2022-03-01 $14.66 $14.78 $14.43 $14.53 $14.18 401,957
2022-02-28 $14.50 $14.76 $14.45 $14.68 $14.32 538,247
2022-02-25 $14.39 $14.67 $14.33 $14.66 $14.31 511,587
2022-02-24 $13.93 $14.37 $13.76 $14.30 $13.95 611,549
2022-02-23 $14.42 $14.48 $14.08 $14.13 $13.79 404,897
2022-02-22 $14.17 $14.45 $13.92 $14.29 $13.94 621,655
2022-02-18 $14.49 $14.60 $14.18 $14.25 $13.90 1,293,259
2022-02-17 $14.41 $14.54 $14.29 $14.49 $14.14 475,820
2022-02-16 $14.31 $14.56 $14.26 $14.47 $14.12 699,165
2022-02-15 $13.99 $14.26 $13.99 $14.24 $13.90 698,185
2022-02-14 $13.83 $13.95 $13.69 $13.85 $13.51 770,259
2022-02-11 $13.58 $13.89 $13.56 $13.76 $13.43 485,370
2022-02-10 $13.98 $14.05 $13.46 $13.63 $13.30 631,734
2022-02-09 $13.82 $13.94 $13.70 $13.85 $13.51 333,553
2022-02-08 $13.60 $13.78 $13.58 $13.67 $13.34 521,354
2022-02-07 $13.51 $13.72 $13.51 $13.66 $13.33 278,246
2022-02-04 $13.58 $13.67 $13.34 $13.54 $13.21 245,327
2022-02-03 $13.94 $13.96 $13.69 $13.70 $13.37 416,382
2022-02-02 $13.91 $14.06 $13.84 $13.94 $13.60 533,103
2022-02-01 $14.06 $14.12 $13.79 $13.89 $13.55 825,013
2022-01-31 $13.63 $14.03 $13.55 $14.03 $13.69 796,161
2022-01-28 $13.38 $13.66 $13.06 $13.66 $13.33 663,392
2022-01-27 $13.51 $13.73 $13.26 $13.31 $12.99 364,785
2022-01-26 $13.69 $13.93 $13.38 $13.50 $13.17 380,750
2022-01-25 $13.50 $13.77 $13.31 $13.69 $13.36 307,313
2022-01-24 $13.57 $13.73 $13.22 $13.66 $13.33 417,432
2022-01-21 $13.64 $13.92 $13.54 $13.63 $13.30 633,011
2022-01-20 $14.18 $14.24 $13.65 $13.65 $13.32 555,182
2022-01-19 $14.32 $14.45 $14.17 $14.17 $13.83 368,660
2022-01-18 $14.29 $14.45 $14.23 $14.29 $13.94 536,675
2022-01-14 $14.25 $14.34 $14.15 $14.28 $13.93 392,841
2022-01-13 $14.34 $14.55 $14.25 $14.31 $13.96 412,606
2022-01-12 $14.29 $14.35 $14.21 $14.26 $13.91 465,590
2022-01-11 $14.38 $14.44 $14.17 $14.30 $13.95 450,614
2022-01-10 $14.93 $14.93 $14.37 $14.49 $14.14 1,071,443
2022-01-07 $14.91 $15.08 $14.58 $14.97 $14.61 2,659,167
2022-01-06 $15.50 $15.64 $15.40 $15.58 $15.20 375,984
2022-01-05 $15.69 $15.77 $15.38 $15.38 $15.01 287,117
2022-01-04 $15.46 $15.80 $15.44 $15.72 $15.34 409,454
2022-01-03 $15.31 $15.47 $15.19 $15.43 $15.06 862,066
2021-12-31 $15.14 $15.33 $15.14 $15.22 $14.85 150,731
2021-12-30 $15.25 $15.33 $15.14 $15.19 $14.82 695,157
2021-12-29 $15.14 $15.23 $14.93 $15.17 $14.80 229,831
2021-12-28 $15.19 $15.27 $15.08 $15.09 $14.72 213,350
2021-12-27 $15.16 $15.35 $15.02 $15.33 $14.79 250,117
2021-12-23 $15.27 $15.34 $15.11 $15.14 $14.61 256,614
2021-12-22 $14.92 $15.25 $14.70 $15.22 $14.69 803,451
2021-12-21 $14.50 $15.12 $14.50 $14.90 $14.38 706,223
2021-12-20 $14.33 $14.50 $13.95 $14.49 $13.98 416,102
2021-12-17 $14.66 $14.67 $14.30 $14.40 $13.89 2,355,595
2021-12-16 $14.81 $14.85 $14.47 $14.64 $14.13 609,316
2021-12-15 $14.61 $14.82 $14.44 $14.73 $14.21 552,065
2021-12-14 $14.94 $15.15 $14.55 $14.61 $14.10 637,103
2021-12-13 $14.90 $15.09 $14.68 $14.97 $14.44 348,702
2021-12-10 $14.94 $14.94 $14.74 $14.83 $14.31 188,310
2021-12-09 $14.92 $15.05 $14.74 $14.85 $14.33 220,717
2021-12-08 $14.95 $15.15 $14.90 $15.09 $14.56 193,790
2021-12-07 $14.96 $15.09 $14.89 $14.94 $14.42 306,738
2021-12-06 $14.42 $14.87 $14.41 $14.79 $14.27 265,849
2021-12-03 $14.30 $14.51 $14.18 $14.22 $13.72 279,551
2021-12-02 $13.96 $14.44 $13.85 $14.26 $13.76 274,357
2021-12-01 $14.20 $14.54 $13.81 $13.82 $13.34 258,101
2021-11-30 $14.15 $14.26 $13.82 $13.95 $13.46 363,997
2021-11-29 $14.48 $14.50 $14.16 $14.28 $13.78 271,994
2021-11-26 $14.60 $14.60 $13.95 $14.37 $13.87 225,152
2021-11-24 $14.74 $15.04 $14.67 $14.99 $14.46 169,513
2021-11-23 $14.81 $14.96 $14.70 $14.73 $14.21 198,318
2021-11-22 $14.75 $15.04 $14.57 $14.81 $14.29 219,387
2021-11-19 $14.72 $15.01 $14.56 $14.70 $14.18 165,780
2021-11-18 $14.65 $14.85 $14.52 $14.80 $14.28 196,159
2021-11-17 $14.60 $14.70 $14.30 $14.63 $14.12 218,670
2021-11-16 $15.02 $15.02 $14.60 $14.66 $14.15 220,299
2021-11-15 $14.96 $15.04 $14.89 $14.99 $14.46 178,677
2021-11-12 $15.33 $15.33 $14.85 $14.88 $14.36 285,699
2021-11-11 $15.35 $15.38 $15.26 $15.35 $14.81 110,049
2021-11-10 $15.22 $15.46 $15.22 $15.38 $14.84 177,866
2021-11-09 $15.25 $15.29 $15.06 $15.24 $14.71 172,718
2021-11-08 $15.64 $15.64 $15.19 $15.29 $14.75 272,468
2021-11-05 $15.14 $15.63 $15.08 $15.55 $15.00 318,884
2021-11-04 $15.06 $15.13 $14.85 $14.95 $14.43 551,715
2021-11-03 $14.56 $15.16 $14.52 $14.97 $14.44 424,079
2021-11-02 $14.23 $14.61 $14.08 $14.52 $14.01 278,789
2021-11-01 $13.83 $14.12 $13.66 $14.06 $13.57 364,049
2021-10-29 $13.71 $13.89 $13.65 $13.71 $13.23 352,018
2021-10-28 $13.53 $13.72 $13.51 $13.70 $13.22 171,994
2021-10-27 $13.70 $13.70 $13.50 $13.50 $13.03 292,881
2021-10-26 $13.19 $13.56 $13.15 $13.40 $12.93 485,169
2021-10-25 $12.97 $13.19 $12.80 $13.16 $12.70 396,365
2021-10-22 $13.41 $13.49 $13.25 $13.35 $12.88 214,343
2021-10-21 $13.53 $13.53 $13.33 $13.35 $12.88 125,814
2021-10-20 $13.40 $13.61 $13.33 $13.50 $13.03 184,245
2021-10-19 $13.70 $13.70 $13.41 $13.42 $12.95 138,328
2021-10-18 $13.52 $13.65 $13.45 $13.63 $13.15 198,473
2021-10-15 $13.86 $13.97 $13.57 $13.58 $13.10 192,690
2021-10-14 $13.70 $13.70 $13.65 $13.70 $13.22 158,491
2021-10-13 $13.70 $13.70 $13.56 $13.65 $13.17 134,882
2021-10-12 $13.49 $13.70 $13.41 $13.70 $13.22 144,256
2021-10-11 $13.55 $13.57 $13.41 $13.46 $12.99 169,482
2021-10-08 $13.58 $13.68 $13.49 $13.54 $13.06 102,180
2021-10-07 $13.50 $13.66 $13.45 $13.57 $13.09 196,221
2021-10-06 $13.36 $13.45 $13.05 $13.41 $12.94 218,241
2021-10-05 $13.76 $13.76 $13.41 $13.41 $12.94 280,182
2021-10-04 $13.54 $13.78 $13.36 $13.74 $13.26 194,171
2021-10-01 $13.40 $13.71 $13.40 $13.54 $13.06 233,177
2021-09-30 $13.50 $13.58 $13.35 $13.37 $12.90 183,665
2021-09-29 $13.52 $13.58 $13.43 $13.51 $13.04 101,770
2021-09-28 $13.35 $13.49 $13.30 $13.40 $12.93 193,526
2021-09-27 $13.44 $13.72 $13.41 $13.53 $12.90 215,272
2021-09-24 $13.44 $13.55 $13.35 $13.45 $12.82 178,377
2021-09-23 $13.60 $13.63 $13.46 $13.52 $12.89 139,972
2021-09-22 $13.20 $13.63 $13.19 $13.55 $12.92 249,093
2021-09-21 $13.26 $13.33 $13.15 $13.20 $12.59 157,882
2021-09-20 $13.00 $13.17 $12.91 $13.16 $12.55 336,861
2021-09-17 $13.30 $13.30 $13.11 $13.19 $12.58 678,822
2021-09-16 $13.29 $13.32 $13.13 $13.24 $12.62 174,447
2021-09-15 $13.13 $13.31 $13.09 $13.27 $12.65 260,079
2021-09-14 $13.23 $13.23 $13.00 $13.12 $12.51 149,877
2021-09-13 $13.09 $13.23 $12.98 $13.15 $12.54 192,474
2021-09-10 $13.34 $13.34 $12.97 $12.98 $12.38 107,827
2021-09-09 $13.43 $13.46 $13.20 $13.22 $12.61 137,274
2021-09-08 $13.47 $13.60 $13.37 $13.54 $12.91 124,316
2021-09-07 $13.70 $13.70 $13.49 $13.56 $12.93 111,131
2021-09-03 $13.48 $13.67 $13.33 $13.65 $13.02 173,370
2021-09-02 $13.50 $13.60 $13.41 $13.50 $12.87 180,602
2021-09-01 $13.47 $13.55 $13.39 $13.41 $12.79 249,760
2021-08-31 $13.32 $13.48 $13.26 $13.43 $12.81 308,055
2021-08-30 $13.47 $13.50 $13.20 $13.37 $12.75 123,062
2021-08-27 $13.04 $13.42 $13.04 $13.38 $12.76 210,775
2021-08-26 $13.10 $13.12 $12.93 $13.00 $12.40 136,166
2021-08-25 $13.10 $13.21 $12.96 $13.07 $12.46 153,673
2021-08-24 $13.06 $13.15 $12.93 $12.99 $12.39 133,587
2021-08-23 $13.13 $13.18 $12.94 $13.07 $12.46 114,273
2021-08-20 $12.81 $13.11 $12.70 $13.03 $12.42 148,653
2021-08-19 $12.80 $12.97 $12.70 $12.84 $12.24 137,476
2021-08-18 $13.02 $13.13 $12.93 $12.98 $12.38 180,417
2021-08-17 $13.02 $13.10 $12.84 $12.94 $12.34 195,048
2021-08-16 $13.37 $13.49 $13.08 $13.15 $12.54 197,336
2021-08-13 $13.17 $13.50 $13.08 $13.50 $12.87 200,392
2021-08-12 $13.16 $13.20 $13.01 $13.15 $12.54 206,927
2021-08-11 $13.04 $13.18 $12.94 $13.17 $12.56 114,459
2021-08-10 $13.06 $13.30 $12.92 $13.05 $12.44 144,411
2021-08-09 $13.19 $13.19 $13.00 $13.04 $12.43 86,444
2021-08-06 $13.13 $13.27 $12.97 $13.20 $12.59 176,605
2021-08-05 $12.84 $13.15 $12.75 $13.13 $12.52 174,111
2021-08-04 $12.83 $13.09 $12.72 $12.78 $12.19 209,142
2021-08-03 $13.08 $13.25 $12.81 $13.04 $12.43 256,883
2021-08-02 $13.23 $13.50 $12.88 $12.92 $12.32 184,036
2021-07-30 $13.12 $13.40 $13.00 $13.00 $12.40 248,053
2021-07-29 $13.16 $13.28 $13.01 $13.16 $12.55 284,769
2021-07-28 $13.32 $13.35 $12.93 $13.05 $12.44 163,246
2021-07-27 $13.19 $13.37 $13.00 $13.25 $12.63 199,209
2021-07-26 $13.28 $13.41 $13.21 $13.29 $12.67 120,609
2021-07-23 $13.17 $13.23 $13.06 $13.17 $12.56 103,842
2021-07-22 $13.25 $13.25 $12.90 $12.93 $12.33 121,493
2021-07-21 $13.40 $13.51 $13.28 $13.33 $12.71 128,390
2021-07-20 $12.83 $13.40 $12.77 $13.24 $12.62 221,840
2021-07-19 $13.26 $13.26 $12.65 $12.80 $12.21 310,047
2021-07-16 $13.59 $13.59 $13.27 $13.31 $12.69 343,972
2021-07-15 $13.28 $13.50 $13.18 $13.50 $12.87 175,961
2021-07-14 $13.33 $13.42 $13.20 $13.34 $12.72 161,740
2021-07-13 $13.59 $13.60 $13.29 $13.34 $12.72 159,413
2021-07-12 $13.53 $13.67 $13.47 $13.67 $13.03 160,487
2021-07-09 $13.25 $13.55 $13.23 $13.52 $12.89 267,408
2021-07-08 $13.09 $13.38 $12.96 $13.07 $12.46 353,977
2021-07-07 $13.25 $13.94 $13.07 $13.46 $12.83 557,461
2021-07-06 $13.25 $13.42 $12.86 $13.35 $12.73 330,746
2021-07-02 $13.56 $13.61 $13.09 $13.16 $12.55 356,558
2021-07-01 $13.35 $13.56 $13.31 $13.41 $12.79 215,242
2021-06-30 $13.39 $13.55 $13.28 $13.29 $12.67 296,973
2021-06-29 $13.32 $13.58 $13.32 $13.41 $12.79 161,593
2021-06-28 $13.86 $13.90 $13.47 $13.54 $12.76 288,713
2021-06-25 $14.02 $14.08 $13.89 $13.94 $13.14 351,555
2021-06-24 $14.00 $14.00 $13.65 $13.96 $13.15 272,359
2021-06-23 $13.97 $14.06 $13.85 $13.92 $13.12 351,023
2021-06-22 $13.85 $14.04 $13.78 $13.99 $13.18 266,946
2021-06-21 $13.94 $14.05 $13.78 $14.04 $13.23 389,218
2021-06-18 $13.83 $13.93 $13.69 $13.85 $13.05 735,686
2021-06-17 $13.74 $14.00 $13.68 $13.96 $13.15 482,425
2021-06-16 $13.81 $13.97 $13.69 $13.81 $13.01 269,060
2021-06-15 $13.81 $13.97 $13.72 $13.85 $13.05 322,273
2021-06-14 $13.79 $13.93 $13.70 $13.87 $13.07 205,129
2021-06-11 $13.59 $13.76 $13.42 $13.74 $12.95 235,261
2021-06-10 $13.47 $13.68 $13.35 $13.59 $12.81 448,205
2021-06-09 $13.55 $13.61 $13.40 $13.42 $12.65 249,080
2021-06-08 $13.37 $13.61 $13.36 $13.54 $12.76 201,191
2021-06-07 $13.36 $13.46 $13.35 $13.37 $12.60 124,516
2021-06-04 $13.41 $13.45 $13.21 $13.26 $12.49 177,702
2021-06-03 $13.51 $13.51 $13.32 $13.41 $12.64 135,960
2021-06-02 $13.50 $13.64 $13.44 $13.60 $12.82 199,075
2021-06-01 $13.31 $13.64 $13.27 $13.52 $12.74 334,507
2021-05-28 $13.10 $13.27 $13.06 $13.27 $12.50 367,134
2021-05-27 $13.16 $13.20 $12.95 $13.02 $12.27 215,291
2021-05-26 $13.00 $13.06 $12.91 $13.01 $12.26 164,256
2021-05-25 $13.19 $13.28 $12.90 $12.90 $12.16 189,495
2021-05-24 $13.02 $13.20 $12.89 $13.12 $12.36 163,877
2021-05-21 $13.10 $13.18 $13.00 $13.02 $12.27 163,384
2021-05-20 $12.88 $13.05 $12.74 $13.04 $12.29 224,314
2021-05-19 $12.88 $13.04 $12.62 $12.94 $12.19 224,314
2021-05-18 $13.03 $13.20 $12.98 $13.02 $12.27 157,180
2021-05-17 $13.22 $13.28 $12.94 $13.04 $12.29 162,717
2021-05-14 $13.03 $13.12 $12.88 $13.08 $12.33 129,871
2021-05-13 $12.68 $13.05 $12.68 $12.97 $12.22 163,764
2021-05-12 $13.04 $13.18 $12.68 $12.73 $12.00 226,686
2021-05-11 $13.19 $13.19 $12.94 $13.08 $12.33 145,266
2021-05-10 $13.50 $13.68 $13.37 $13.39 $12.62 252,577
2021-05-07 $13.40 $13.58 $13.38 $13.53 $12.75 424,730
2021-05-06 $13.25 $13.58 $13.20 $13.58 $12.80 279,454
2021-05-05 $13.64 $13.64 $13.06 $13.25 $12.49 289,800
2021-05-04 $13.95 $14.38 $13.52 $13.59 $12.81 314,317
2021-05-03 $13.66 $14.20 $13.66 $14.06 $13.25 441,860
2021-04-30 $13.63 $13.77 $13.56 $13.63 $12.84 268,618
2021-04-29 $13.72 $13.86 $13.63 $13.70 $12.91 145,645
2021-04-28 $13.49 $13.66 $13.40 $13.66 $12.87 151,911
2021-04-27 $13.51 $13.61 $13.41 $13.50 $12.72 130,941
2021-04-26 $13.60 $13.80 $13.51 $13.53 $12.75 104,425
2021-04-23 $13.60 $13.69 $13.50 $13.59 $12.81 160,495
2021-04-22 $13.67 $13.72 $13.49 $13.50 $12.72 161,364
2021-04-21 $13.44 $13.75 $13.44 $13.62 $12.83 124,148
2021-04-20 $13.52 $13.68 $13.39 $13.52 $12.74 148,974
2021-04-19 $13.54 $13.54 $13.25 $13.52 $12.74 172,049
2021-04-16 $13.71 $13.80 $13.54 $13.56 $12.78 223,866
2021-04-15 $13.33 $13.67 $13.15 $13.63 $12.84 345,161
2021-04-14 $12.99 $13.11 $12.89 $12.95 $12.20 113,905
2021-04-13 $13.10 $13.10 $12.91 $13.00 $12.25 187,772
2021-04-12 $12.97 $13.11 $12.89 $13.08 $12.33 197,325
2021-04-09 $13.04 $13.13 $12.85 $12.92 $12.17 141,833
2021-04-08 $13.00 $13.07 $12.81 $13.04 $12.29 177,880
2021-04-07 $13.02 $13.14 $12.79 $12.98 $12.23 234,175
2021-04-06 $13.00 $13.16 $12.93 $13.04 $12.29 382,096
2021-04-05 $13.12 $13.17 $12.88 $13.05 $12.30 684,323
2021-04-01 $12.58 $13.01 $12.56 $13.00 $12.25 235,659
2021-03-31 $12.77 $12.91 $12.51 $12.54 $11.82 388,440
2021-03-30 $12.54 $12.90 $12.54 $12.76 $12.02 161,913
2021-03-29 $12.59 $13.07 $12.59 $12.64 $11.77 296,988
2021-03-26 $12.76 $12.98 $12.45 $12.68 $11.81 240,857
2021-03-25 $12.55 $12.82 $12.08 $12.60 $11.73 447,754
2021-03-24 $12.63 $13.00 $12.60 $12.65 $11.78 255,904
2021-03-23 $12.56 $12.78 $12.38 $12.50 $11.64 224,370
2021-03-22 $12.97 $12.97 $12.56 $12.69 $11.82 154,450
2021-03-19 $13.02 $13.14 $12.82 $13.00 $12.11 818,648
2021-03-18 $13.30 $13.55 $13.06 $13.14 $12.24 179,737
2021-03-17 $13.35 $13.48 $13.24 $13.35 $12.43 192,865
2021-03-16 $13.51 $13.70 $13.22 $13.31 $12.40 154,921
2021-03-15 $13.90 $13.90 $13.38 $13.53 $12.60 320,295
2021-03-12 $13.89 $14.00 $13.80 $13.96 $13.00 611,098
2021-03-11 $13.85 $14.12 $13.72 $13.82 $12.87 198,209
2021-03-10 $13.66 $13.92 $13.60 $13.81 $12.86 303,875
2021-03-09 $14.17 $14.28 $13.66 $13.68 $12.74 278,516
2021-03-08 $13.52 $14.32 $13.43 $14.17 $13.20 329,040
2021-03-05 $13.17 $13.41 $13.05 $13.35 $12.43 271,755
2021-03-04 $12.99 $13.35 $12.82 $12.99 $12.10 285,628
2021-03-03 $12.66 $13.22 $12.66 $12.98 $12.09 318,888
2021-03-02 $12.84 $12.99 $12.58 $12.64 $11.77 192,114
2021-03-01 $13.16 $13.24 $12.87 $12.89 $12.00 260,414
2021-02-26 $13.18 $13.26 $12.91 $12.91 $12.02 300,322
2021-02-25 $13.39 $13.56 $13.08 $13.08 $12.18 205,526
2021-02-24 $13.34 $13.71 $13.10 $13.38 $12.46 309,552
2021-02-23 $12.79 $13.23 $12.74 $13.05 $12.15 221,381
2021-02-22 $12.50 $12.75 $12.15 $12.72 $11.85 189,733
2021-02-19 $12.61 $12.77 $12.51 $12.55 $11.69 244,440
2021-02-18 $12.50 $12.76 $12.18 $12.63 $11.76 243,042
2021-02-17 $12.23 $12.55 $12.17 $12.47 $11.61 239,169
2021-02-16 $12.12 $12.42 $11.84 $12.31 $11.46 570,115
2021-02-12 $12.01 $12.05 $11.86 $11.91 $11.09 308,655
2021-02-11 $12.13 $12.37 $11.86 $12.01 $11.19 270,747
2021-02-10 $12.08 $12.41 $12.04 $12.09 $11.26 181,356
2021-02-09 $11.63 $12.09 $11.56 $12.07 $11.24 228,746
2021-02-08 $11.37 $11.60 $11.32 $11.50 $10.71 195,570
2021-02-05 $11.40 $11.58 $11.22 $11.33 $10.55 138,853
2021-02-04 $11.04 $11.38 $11.04 $11.29 $10.51 121,664
2021-02-03 $11.14 $11.17 $10.83 $11.06 $10.30 126,470
2021-02-02 $10.99 $11.14 $10.82 $11.11 $10.35 184,794
2021-02-01 $10.81 $10.98 $10.62 $10.95 $10.20 165,336
2021-01-29 $10.85 $11.12 $10.71 $10.75 $10.01 272,205
2021-01-28 $10.90 $11.14 $10.84 $10.97 $10.22 246,947
2021-01-27 $10.84 $11.03 $10.76 $10.82 $10.08 392,787
2021-01-26 $11.41 $11.60 $11.06 $11.14 $10.38 441,342
2021-01-25 $11.36 $11.54 $11.23 $11.39 $10.61 156,720
2021-01-22 $11.51 $11.57 $11.22 $11.51 $10.72 202,176
2021-01-21 $11.80 $11.87 $11.36 $11.61 $10.81 212,694
2021-01-20 $11.29 $11.88 $11.29 $11.65 $10.85 239,988
2021-01-19 $11.45 $11.45 $11.23 $11.35 $10.57 353,442
2021-01-15 $11.26 $11.43 $11.12 $11.37 $10.59 188,772
2021-01-14 $11.40 $11.51 $11.25 $11.42 $10.64 241,233
2021-01-13 $11.34 $11.53 $11.23 $11.29 $10.51 125,926
2021-01-12 $11.15 $11.31 $11.06 $11.30 $10.52 153,060
2021-01-11 $11.09 $11.42 $11.02 $11.19 $10.42 166,279
2021-01-08 $11.31 $11.34 $11.12 $11.25 $10.48 218,381
2021-01-07 $11.68 $11.77 $11.12 $11.26 $10.49 239,504
2021-01-06 $11.07 $11.74 $11.07 $11.57 $10.78 440,239
2021-01-05 $11.04 $11.19 $10.95 $11.00 $10.24 246,783
2021-01-04 $11.31 $11.31 $10.95 $10.98 $10.23 316,161
2020-12-31 $11.08 $11.23 $11.01 $11.22 $10.45 178,944
2020-12-30 $11.03 $11.24 $11.00 $11.11 $10.35 208,323
2020-12-29 $11.12 $11.28 $10.86 $11.06 $10.30 274,528
2020-12-28 $11.18 $11.56 $11.14 $11.33 $10.45 328,291
2020-12-24 $10.96 $11.15 $10.90 $11.12 $10.25 68,410
2020-12-23 $10.89 $11.13 $10.89 $10.94 $10.09 232,881
2020-12-22 $10.67 $10.88 $10.65 $10.85 $10.01 165,646
2020-12-21 $10.64 $10.79 $10.51 $10.67 $9.84 222,593
2020-12-18 $11.25 $11.32 $10.70 $10.70 $9.87 1,513,793
2020-12-17 $11.19 $11.33 $11.02 $11.30 $10.42 227,436
2020-12-16 $11.19 $11.34 $11.00 $11.16 $10.29 252,409
2020-12-15 $11.05 $11.18 $10.81 $11.17 $10.30 265,664
2020-12-14 $10.86 $11.15 $10.77 $10.97 $10.12 242,632
2020-12-11 $10.81 $10.85 $10.59 $10.76 $9.92 227,734
2020-12-10 $10.89 $10.98 $10.80 $10.88 $10.03 327,669
2020-12-09 $10.76 $10.90 $10.65 $10.84 $10.00 265,174
2020-12-08 $10.72 $10.89 $10.66 $10.76 $9.92 220,998
2020-12-07 $11.34 $11.44 $10.80 $10.82 $9.98 250,073
2020-12-04 $11.21 $11.40 $11.21 $11.35 $10.47 314,301
2020-12-03 $11.03 $11.26 $10.84 $11.15 $10.28 307,113
2020-12-02 $10.86 $11.14 $10.76 $11.04 $10.18 221,011
2020-12-01 $10.79 $11.11 $10.68 $10.92 $10.07 283,841
2020-11-30 $10.79 $11.09 $10.46 $10.61 $9.78 474,696
2020-11-27 $11.03 $11.14 $10.71 $10.89 $10.04 207,234
2020-11-25 $11.53 $11.53 $11.12 $11.18 $10.31 205,648
2020-11-24 $11.27 $11.63 $11.27 $11.47 $10.58 401,239
2020-11-23 $10.89 $11.40 $10.70 $11.16 $10.29 407,382
2020-11-20 $10.46 $10.71 $10.42 $10.68 $9.85 361,485
2020-11-19 $10.54 $10.74 $10.34 $10.59 $9.77 195,099
2020-11-18 $11.01 $11.14 $10.60 $10.60 $9.77 450,316
2020-11-17 $10.99 $11.14 $10.69 $10.99 $10.13 382,211
2020-11-16 $10.87 $11.20 $10.80 $11.06 $10.20 384,146
2020-11-13 $10.39 $10.59 $10.16 $10.38 $9.57 446,903
2020-11-12 $10.46 $10.48 $10.08 $10.30 $9.50 318,295
2020-11-11 $10.89 $10.91 $10.31 $10.62 $9.79 335,650
2020-11-10 $10.30 $10.90 $10.23 $10.88 $10.03 473,340
2020-11-09 $9.36 $10.80 $9.30 $10.39 $9.58 544,708
2020-11-06 $9.12 $9.21 $8.59 $8.72 $8.04 259,432
2020-11-05 $8.86 $9.35 $8.86 $9.15 $8.44 245,529
2020-11-04 $8.98 $9.08 $8.78 $9.00 $8.30 200,351
2020-11-03 $9.01 $9.11 $8.82 $9.06 $8.35 231,545
2020-11-02 $9.18 $9.24 $8.63 $8.85 $8.16 354,956
2020-10-30 $8.58 $9.17 $8.58 $9.01 $8.31 692,805
2020-10-29 $8.47 $8.73 $8.25 $8.66 $7.99 274,014
2020-10-28 $8.20 $8.55 $8.20 $8.51 $7.85 377,960
2020-10-27 $8.65 $8.73 $8.38 $8.38 $7.73 200,483
2020-10-26 $8.88 $8.88 $8.60 $8.70 $8.02 212,211
2020-10-23 $8.84 $8.98 $8.73 $8.96 $8.26 199,119
2020-10-22 $8.80 $8.92 $8.76 $8.79 $8.11 173,161
2020-10-21 $8.81 $8.86 $8.68 $8.85 $8.16 125,186
2020-10-20 $8.72 $8.90 $8.69 $8.83 $8.14 162,530
2020-10-19 $8.87 $8.91 $8.64 $8.65 $7.98 185,195
2020-10-16 $9.13 $9.15 $8.82 $8.88 $8.19 216,068
2020-10-15 $8.90 $9.24 $8.89 $9.16 $8.45 197,473
2020-10-14 $9.13 $9.20 $8.94 $8.95 $8.25 171,750
2020-10-13 $9.29 $9.33 $8.97 $9.07 $8.36 261,416
2020-10-12 $9.25 $9.46 $9.16 $9.37 $8.64 196,485
2020-10-09 $9.46 $9.51 $9.21 $9.26 $8.54 220,948
2020-10-08 $9.40 $9.46 $9.19 $9.40 $8.67 240,940
2020-10-07 $9.53 $9.56 $9.16 $9.26 $8.54 344,237
2020-10-06 $9.61 $9.76 $9.40 $9.44 $8.71 327,279
2020-10-05 $9.70 $9.73 $9.27 $9.49 $8.75 217,670
2020-10-02 $9.23 $9.62 $9.23 $9.57 $8.83 187,831
2020-10-01 $9.29 $9.54 $9.29 $9.52 $8.78 268,158
2020-09-30 $9.18 $9.56 $9.11 $9.26 $8.54 464,765
2020-09-29 $9.24 $9.30 $8.93 $9.17 $8.46 231,345
2020-09-28 $9.25 $9.55 $9.25 $9.41 $8.57 218,449
2020-09-25 $8.85 $9.11 $8.85 $9.10 $8.29 188,283
2020-09-24 $8.81 $9.12 $8.74 $8.88 $8.09 241,474
2020-09-23 $9.08 $9.15 $8.71 $8.75 $7.97 295,338
2020-09-22 $9.05 $9.34 $9.00 $9.08 $8.27 202,455
2020-09-21 $9.51 $9.51 $9.03 $9.07 $8.26 347,249
2020-09-18 $10.07 $10.12 $9.68 $9.75 $8.88 785,979
2020-09-17 $10.17 $10.27 $10.05 $10.06 $9.17 188,336
2020-09-16 $10.24 $10.39 $10.18 $10.31 $9.39 221,837
2020-09-15 $10.15 $10.41 $10.14 $10.24 $9.33 124,695
2020-09-14 $9.78 $10.20 $9.78 $10.18 $9.28 237,177
2020-09-11 $9.84 $9.86 $9.58 $9.71 $8.85 159,264
2020-09-10 $10.00 $10.10 $9.84 $9.85 $8.98 190,191
2020-09-09 $10.01 $10.21 $9.99 $10.03 $9.14 155,109
2020-09-08 $10.19 $10.19 $9.93 $9.94 $9.06 176,559
2020-09-04 $10.43 $10.47 $10.06 $10.20 $9.29 217,245
2020-09-03 $10.32 $10.52 $10.23 $10.33 $9.41 266,939
2020-09-02 $10.11 $10.41 $10.00 $10.35 $9.43 232,437
2020-09-01 $10.04 $10.18 $9.75 $10.13 $9.23 162,054
2020-08-31 $10.32 $10.33 $10.03 $10.10 $9.20 336,655
2020-08-28 $10.29 $10.36 $10.01 $10.32 $9.40 208,415
2020-08-27 $10.12 $10.40 $10.12 $10.27 $9.36 193,555
2020-08-26 $10.36 $10.41 $9.98 $10.06 $9.17 167,004
2020-08-25 $10.17 $10.36 $10.14 $10.34 $9.42 253,207
2020-08-24 $9.97 $10.24 $9.78 $10.20 $9.29 243,072
2020-08-21 $10.07 $10.09 $9.73 $9.90 $9.02 265,736
2020-08-20 $9.99 $10.27 $9.99 $10.17 $9.27 266,057
2020-08-19 $10.29 $10.34 $9.96 $9.98 $9.09 260,795
2020-08-18 $10.56 $10.59 $10.09 $10.26 $9.35 179,885
2020-08-17 $10.50 $10.78 $10.21 $10.46 $9.53 216,316
2020-08-14 $10.39 $10.54 $10.26 $10.45 $9.52 159,893
2020-08-13 $10.68 $10.82 $10.37 $10.47 $9.54 187,644
2020-08-12 $11.06 $11.06 $10.72 $10.81 $9.85 244,047
2020-08-11 $11.04 $11.22 $10.76 $10.81 $9.85 392,570
2020-08-10 $10.50 $10.93 $10.50 $10.82 $9.86 394,849
2020-08-07 $10.08 $10.39 $10.05 $10.37 $9.45 256,808
2020-08-06 $10.11 $10.19 $10.00 $10.08 $9.19 200,208
2020-08-05 $10.05 $10.09 $9.79 $10.07 $9.18 296,695
2020-08-04 $9.30 $10.18 $9.30 $10.05 $9.16 323,378
2020-08-03 $9.59 $9.59 $9.26 $9.45 $8.61 323,932
2020-07-31 $9.76 $9.77 $9.27 $9.64 $8.78 483,682
2020-07-30 $9.89 $9.99 $9.57 $9.81 $8.94 279,424
2020-07-29 $9.69 $9.88 $9.63 $9.83 $8.96 310,136
2020-07-28 $9.29 $9.69 $9.23 $9.61 $8.76 279,956
2020-07-27 $9.30 $9.38 $9.11 $9.35 $8.52 243,133
2020-07-24 $9.66 $9.67 $9.33 $9.33 $8.50 198,413
2020-07-23 $9.76 $9.85 $9.47 $9.67 $8.81 192,807
2020-07-22 $9.37 $9.83 $9.37 $9.74 $8.88 181,053
2020-07-21 $9.37 $9.62 $9.29 $9.54 $8.69 208,786
2020-07-20 $9.51 $9.62 $9.16 $9.27 $8.45 247,884
2020-07-17 $9.29 $9.74 $9.21 $9.64 $8.78 356,950
2020-07-16 $9.56 $9.60 $9.18 $9.29 $8.47 204,185
2020-07-15 $9.69 $9.91 $9.60 $9.65 $8.79 342,380
2020-07-14 $9.43 $9.65 $9.33 $9.45 $8.61 184,795
2020-07-13 $9.45 $9.63 $9.26 $9.41 $8.57 252,568
2020-07-10 $9.13 $9.46 $9.13 $9.44 $8.60 234,856
2020-07-09 $9.40 $9.43 $9.02 $9.19 $8.37 376,125
2020-07-08 $9.56 $9.71 $9.27 $9.48 $8.64 284,208
2020-07-07 $9.98 $9.98 $9.53 $9.61 $8.76 395,649
2020-07-06 $10.39 $10.39 $10.07 $10.13 $9.23 326,658
2020-07-02 $10.40 $10.56 $9.95 $10.08 $9.19 645,412
2020-07-01 $9.96 $10.23 $9.92 $10.20 $9.29 950,418
2020-06-30 $9.63 $10.01 $9.60 $9.95 $9.07 565,949
2020-06-29 $9.70 $9.90 $9.59 $9.74 $8.88 341,174
2020-06-26 $9.35 $9.61 $9.21 $9.57 $8.72 820,860
2020-06-25 $8.96 $9.64 $8.96 $9.49 $8.65 784,971
2020-06-24 $9.09 $9.09 $8.52 $8.80 $8.02 424,909
2020-06-23 $9.35 $9.38 $9.06 $9.12 $8.31 271,865
2020-06-22 $9.00 $9.19 $8.74 $9.15 $8.34 280,887
2020-06-19 $9.59 $9.69 $9.01 $9.10 $8.29 761,642
2020-06-18 $9.33 $9.60 $9.30 $9.45 $8.61 232,988
2020-06-17 $9.81 $9.81 $9.46 $9.58 $8.73 358,115
2020-06-16 $10.02 $10.13 $9.74 $9.81 $8.94 417,358
2020-06-15 $8.99 $9.60 $8.96 $9.49 $8.65 326,290
2020-06-12 $9.44 $9.54 $9.13 $9.52 $8.67 481,855
2020-06-11 $9.11 $9.50 $8.76 $8.91 $8.12 896,092
2020-06-10 $10.20 $10.38 $9.65 $9.96 $9.08 480,073
2020-06-09 $10.29 $10.37 $10.00 $10.20 $9.29 340,211
2020-06-08 $10.60 $10.85 $10.41 $10.64 $9.70 580,630
2020-06-05 $9.84 $10.51 $9.75 $10.19 $9.29 942,324
2020-06-04 $9.15 $9.30 $8.93 $9.28 $8.46 368,604
2020-06-03 $9.05 $9.36 $9.05 $9.25 $8.43 308,286
2020-06-02 $8.79 $9.00 $8.69 $8.85 $8.06 298,397
2020-06-01 $8.58 $8.85 $8.58 $8.69 $7.92 358,406
2020-05-29 $8.98 $9.10 $8.44 $8.62 $7.85 573,597
2020-05-28 $9.50 $9.50 $8.92 $9.10 $8.29 621,328
2020-05-27 $8.85 $9.25 $8.74 $9.25 $8.43 646,361
2020-05-26 $8.19 $8.69 $8.07 $8.59 $7.83 717,255
2020-05-22 $7.91 $8.01 $7.53 $7.69 $7.01 210,900
2020-05-21 $7.94 $8.21 $7.89 $7.91 $7.21 362,921
2020-05-20 $7.73 $8.14 $7.63 $7.94 $7.24 552,678
2020-05-19 $7.75 $7.81 $7.44 $7.55 $6.88 444,014
2020-05-18 $7.38 $7.93 $7.25 $7.74 $7.05 886,110
2020-05-15 $7.39 $7.39 $6.71 $7.07 $6.44 2,079,889
2020-05-14 $6.99 $7.35 $6.46 $7.32 $6.67 619,705
2020-05-13 $7.79 $7.83 $6.40 $7.17 $6.53 788,734
2020-05-12 $8.52 $8.52 $7.81 $7.99 $7.28 572,059
2020-05-11 $8.90 $8.95 $8.31 $8.56 $7.80 472,822
2020-05-08 $8.51 $8.96 $8.51 $8.90 $8.11 432,833
2020-05-07 $8.48 $8.60 $8.19 $8.32 $7.58 395,780
2020-05-06 $8.87 $9.12 $8.25 $8.31 $7.57 317,195
2020-05-05 $9.13 $9.26 $8.81 $8.89 $8.10 913,801
2020-05-04 $9.18 $9.28 $8.72 $8.94 $8.15 421,563
2020-05-01 $9.25 $9.64 $9.01 $9.36 $8.53 429,093
2020-04-30 $9.12 $9.94 $8.71 $9.61 $8.76 821,437
2020-04-29 $10.24 $10.35 $9.77 $9.89 $9.01 623,916
2020-04-28 $9.52 $10.23 $9.45 $9.84 $8.97 582,006
2020-04-27 $8.32 $9.19 $8.32 $9.12 $8.31 347,022
2020-04-24 $8.76 $8.83 $8.60 $8.72 $7.95 348,396
2020-04-23 $8.24 $8.72 $8.08 $8.69 $7.92 553,214
2020-04-22 $8.53 $8.62 $8.10 $8.13 $7.41 370,394
2020-04-21 $8.21 $8.60 $8.11 $8.35 $7.61 419,196
2020-04-20 $8.56 $8.90 $8.17 $8.55 $7.79 407,114
2020-04-17 $8.56 $9.04 $8.48 $8.94 $8.15 579,621
2020-04-16 $8.73 $8.73 $8.01 $8.27 $7.54 859,965
2020-04-15 $8.66 $9.09 $8.60 $8.71 $7.94 622,614
2020-04-14 $10.11 $10.13 $8.50 $9.04 $8.24 789,087
2020-04-13 $10.80 $11.00 $9.50 $9.65 $8.79 1,084,480
2020-04-09 $10.75 $11.65 $10.62 $11.51 $10.49 428,938
2020-04-08 $10.38 $10.75 $10.08 $10.62 $9.68 409,555
2020-04-07 $10.54 $10.88 $10.06 $10.33 $9.41 609,835
2020-04-06 $9.40 $10.08 $9.34 $10.07 $9.18 539,542
2020-04-03 $9.61 $9.93 $8.92 $9.23 $8.41 450,137
2020-04-02 $9.61 $10.25 $9.26 $9.79 $8.92 404,612
2020-04-01 $10.25 $10.28 $9.32 $9.67 $8.81 854,232
2020-03-31 $10.10 $10.84 $9.96 $10.70 $9.75 765,145
2020-03-30 $9.99 $10.21 $9.37 $10.20 $9.29 797,540
2020-03-27 $9.74 $10.50 $9.44 $9.99 $9.10 384,090
2020-03-26 $8.74 $10.49 $8.72 $10.09 $9.19 595,423
2020-03-25 $8.50 $8.89 $8.29 $8.64 $7.87 601,562
2020-03-24 $8.94 $9.20 $8.01 $8.64 $7.87 518,205
2020-03-23 $8.18 $8.97 $7.52 $8.72 $7.75 679,396
2020-03-20 $9.19 $9.69 $8.01 $8.20 $7.29 788,200
2020-03-19 $8.59 $9.39 $8.31 $9.13 $8.11 590,096
2020-03-18 $8.63 $9.10 $8.28 $8.51 $7.56 528,483
2020-03-17 $8.69 $9.48 $8.27 $9.20 $8.18 822,201
2020-03-16 $11.36 $11.72 $7.94 $8.27 $7.35 709,910
2020-03-13 $12.24 $12.79 $11.40 $12.77 $11.35 542,947
2020-03-12 $13.24 $13.24 $11.61 $11.71 $10.41 923,846
2020-03-11 $15.04 $15.04 $13.84 $13.91 $12.36 633,288
2020-03-10 $15.64 $15.71 $14.36 $15.37 $13.66 678,620
2020-03-09 $16.84 $17.00 $15.34 $15.37 $13.66 315,997
2020-03-06 $17.50 $17.88 $17.26 $17.86 $15.87 395,268
2020-03-05 $17.59 $17.92 $17.56 $17.80 $15.82 410,159
2020-03-04 $17.42 $17.97 $17.42 $17.91 $15.92 236,232
2020-03-03 $17.38 $17.83 $17.12 $17.23 $15.31 366,485
2020-03-02 $16.83 $17.40 $16.73 $17.30 $15.37 589,095
2020-02-28 $17.05 $17.20 $16.46 $16.76 $14.89 769,225
2020-02-27 $17.87 $18.12 $17.36 $17.37 $15.44 335,625
2020-02-26 $18.11 $18.44 $18.08 $18.13 $16.11 248,297
2020-02-25 $18.48 $18.50 $17.92 $18.08 $16.07 413,680
2020-02-24 $18.63 $18.68 $18.43 $18.46 $16.40 350,705
2020-02-21 $18.63 $18.88 $18.61 $18.84 $16.74 347,166
2020-02-20 $18.09 $18.61 $18.09 $18.61 $16.54 239,659
2020-02-19 $18.60 $18.60 $18.11 $18.12 $16.10 442,492
2020-02-18 $18.82 $18.82 $18.53 $18.58 $16.51 135,606
2020-02-14 $18.69 $18.92 $18.69 $18.84 $16.74 168,782
2020-02-13 $18.17 $18.68 $18.17 $18.65 $16.57 141,233
2020-02-12 $18.52 $18.52 $18.21 $18.22 $16.19 303,847
2020-02-11 $18.57 $18.64 $18.29 $18.46 $16.40 269,083
2020-02-10 $18.35 $18.63 $18.32 $18.52 $16.46 345,975
2020-02-07 $18.68 $18.70 $18.32 $18.38 $16.33 173,712
2020-02-06 $19.08 $19.10 $18.56 $18.65 $16.57 203,494
2020-02-05 $18.77 $18.77 $18.52 $18.55 $16.48 376,489
2020-02-04 $18.70 $18.78 $18.55 $18.68 $16.60 245,466
2020-02-03 $18.40 $18.74 $18.37 $18.63 $16.55 298,369
2020-01-31 $18.56 $18.64 $18.24 $18.34 $16.30 281,446
2020-01-30 $18.53 $18.67 $18.50 $18.58 $16.51 199,124
2020-01-29 $18.77 $18.78 $18.62 $18.63 $16.55 215,067
2020-01-28 $19.09 $19.09 $18.75 $18.76 $16.67 222,689
2020-01-27 $19.00 $19.23 $18.95 $19.00 $16.88 218,321
2020-01-24 $19.15 $19.43 $19.03 $19.11 $16.98 220,193
2020-01-23 $18.94 $19.04 $18.90 $19.03 $16.91 283,217
2020-01-22 $18.89 $19.11 $18.73 $18.87 $16.77 138,590
2020-01-21 $18.65 $18.86 $18.64 $18.86 $16.76 147,247
2020-01-17 $18.73 $18.75 $18.55 $18.74 $16.65 212,981
2020-01-16 $18.51 $18.66 $18.47 $18.64 $16.56 227,639
2020-01-15 $18.39 $18.60 $18.36 $18.50 $16.44 220,011
2020-01-14 $18.42 $18.42 $18.25 $18.36 $16.31 159,017
2020-01-13 $18.20 $18.41 $18.12 $18.40 $16.35 189,274
2020-01-10 $18.10 $18.24 $18.06 $18.21 $16.18 211,430
2020-01-09 $18.10 $18.17 $18.05 $18.11 $16.09 143,094
2020-01-08 $18.10 $18.17 $18.02 $18.10 $16.08 162,703
2020-01-07 $18.09 $18.31 $17.98 $18.09 $16.07 195,647
2020-01-06 $18.12 $18.40 $18.11 $18.20 $16.17 251,314
2020-01-03 $17.88 $18.29 $17.88 $18.18 $16.15 315,133
2020-01-02 $18.42 $18.42 $17.75 $17.96 $15.96 241,971
2019-12-31 $18.17 $18.40 $18.15 $18.35 $16.31 474,734
2019-12-30 $18.12 $18.18 $17.99 $18.18 $16.15 566,421
2019-12-27 $18.00 $18.18 $17.92 $18.15 $16.13 230,005
2019-12-26 $18.23 $18.33 $17.91 $17.98 $15.98 138,584
2019-12-24 $18.32 $18.33 $18.14 $18.22 $16.19 96,328
2019-12-23 $18.44 $18.49 $18.23 $18.34 $16.30 325,020
2019-12-20 $18.43 $18.50 $18.14 $18.33 $16.29 3,563,976
2019-12-19 $18.69 $18.72 $18.57 $18.62 $16.36 298,313
2019-12-18 $18.68 $18.77 $18.55 $18.63 $16.37 453,023
2019-12-17 $18.58 $18.77 $18.55 $18.64 $16.38 426,334
2019-12-16 $18.53 $18.68 $18.50 $18.55 $16.30 380,632
2019-12-13 $18.50 $18.59 $18.31 $18.47 $16.23 282,049
2019-12-12 $18.65 $18.83 $18.43 $18.53 $16.28 423,039
2019-12-11 $18.72 $18.79 $18.55 $18.64 $16.38 338,720
2019-12-10 $18.74 $18.77 $18.65 $18.71 $16.44 214,739
2019-12-09 $18.54 $18.81 $18.51 $18.77 $16.49 417,093
2019-12-06 $18.17 $18.66 $18.17 $18.46 $16.22 547,075
2019-12-05 $18.20 $18.56 $18.10 $18.25 $16.03 1,117,183
2019-12-04 $17.97 $18.10 $17.90 $17.97 $15.79 222,881
2019-12-03 $17.94 $18.07 $17.87 $17.93 $15.75 208,612
2019-12-02 $18.00 $18.00 $17.76 $17.91 $15.73 236,349
2019-11-29 $18.03 $18.12 $18.00 $18.06 $15.87 113,353
2019-11-27 $17.96 $18.16 $17.88 $18.09 $15.89 132,717
2019-11-26 $17.76 $18.03 $17.76 $17.96 $15.78 256,206
2019-11-25 $17.50 $17.87 $17.48 $17.74 $15.59 201,425
2019-11-22 $17.61 $17.61 $17.37 $17.47 $15.35 82,774
2019-11-21 $17.84 $17.84 $17.56 $17.64 $15.50 154,672
2019-11-20 $17.73 $17.92 $17.71 $17.78 $15.62 250,278
2019-11-19 $17.77 $17.89 $17.73 $17.76 $15.60 107,744
2019-11-18 $17.96 $18.00 $17.65 $17.71 $15.56 151,235
2019-11-15 $17.87 $18.00 $17.80 $17.89 $15.72 265,162
2019-11-14 $17.68 $17.90 $17.68 $17.78 $15.62 187,459
2019-11-13 $17.40 $17.73 $17.40 $17.64 $15.50 210,498
2019-11-12 $17.66 $17.84 $17.42 $17.43 $15.31 182,396
2019-11-11 $17.43 $17.66 $17.43 $17.59 $15.45 163,966
2019-11-08 $17.50 $17.64 $17.40 $17.51 $15.38 160,467
2019-11-07 $18.08 $18.11 $17.50 $17.56 $15.43 367,906
2019-11-06 $18.43 $18.44 $18.08 $18.12 $15.92 171,824
2019-11-05 $18.42 $18.47 $18.16 $18.27 $16.05 315,377
2019-11-04 $18.73 $18.77 $18.45 $18.50 $16.25 239,591
2019-11-01 $18.80 $18.89 $18.63 $18.77 $16.49 174,804
2019-10-31 $18.60 $19.03 $18.34 $18.74 $16.46 279,050
2019-10-30 $18.38 $18.77 $18.38 $18.69 $16.42 245,329
2019-10-29 $18.30 $18.55 $18.30 $18.36 $16.13 208,541
2019-10-28 $18.22 $18.35 $18.21 $18.28 $16.06 210,699
2019-10-25 $18.22 $18.24 $18.02 $18.22 $16.01 190,441
2019-10-24 $18.20 $18.24 $18.06 $18.19 $15.98 133,391
2019-10-23 $18.36 $18.36 $18.03 $18.15 $15.95 178,618
2019-10-22 $18.44 $18.44 $18.18 $18.32 $16.09 198,579
2019-10-21 $18.30 $18.39 $18.24 $18.36 $16.13 155,236
2019-10-18 $18.11 $18.27 $18.10 $18.27 $16.05 173,933
2019-10-17 $18.11 $18.19 $17.99 $18.16 $15.95 172,447
2019-10-16 $18.02 $18.16 $17.97 $18.08 $15.88 162,898
2019-10-15 $18.06 $18.15 $17.91 $17.97 $15.79 192,763
2019-10-14 $18.02 $18.10 $17.92 $18.00 $15.81 163,991
2019-10-11 $18.08 $18.23 $18.00 $18.01 $15.82 208,414
2019-10-10 $18.05 $18.17 $17.97 $18.04 $15.85 272,871
2019-10-09 $18.22 $18.30 $18.10 $18.12 $15.92 184,007
2019-10-08 $18.26 $18.32 $18.13 $18.21 $16.00 207,000
2019-10-07 $18.24 $18.37 $18.11 $18.29 $16.07 288,737
2019-10-04 $18.17 $18.30 $18.11 $18.30 $16.08 279,695
2019-10-03 $18.13 $18.32 $18.00 $18.17 $15.96 335,491
2019-10-02 $17.98 $18.10 $17.84 $18.08 $15.88 710,633
2019-10-01 $18.13 $18.16 $17.92 $18.00 $15.81 507,537
2019-09-30 $18.00 $18.19 $17.98 $18.09 $15.89 383,325
2019-09-27 $18.11 $18.14 $17.82 $17.99 $15.81 581,555
2019-09-26 $17.96 $18.06 $17.91 $17.99 $15.81 448,373
2019-09-25 $17.92 $18.01 $17.83 $17.95 $15.77 211,508
2019-09-24 $18.10 $18.10 $17.78 $17.94 $15.76 270,084
2019-09-23 $18.27 $18.39 $18.14 $18.25 $15.85 408,058
2019-09-20 $18.30 $18.43 $18.29 $18.30 $15.89 771,640
2019-09-19 $18.34 $18.41 $18.30 $18.33 $15.92 203,351
2019-09-18 $18.39 $18.40 $18.18 $18.25 $15.85 206,868
2019-09-17 $18.10 $18.38 $18.10 $18.27 $15.87 278,872
2019-09-16 $17.99 $18.29 $17.91 $18.14 $15.75 194,247
2019-09-13 $18.04 $18.20 $17.87 $18.02 $15.65 235,324
2019-09-12 $18.12 $18.14 $17.91 $18.04 $15.67 214,626
2019-09-11 $17.68 $18.04 $17.50 $18.04 $15.67 253,921
2019-09-10 $17.63 $17.68 $17.52 $17.68 $15.35 408,607
2019-09-09 $17.64 $17.68 $17.54 $17.68 $15.35 141,345
2019-09-06 $17.72 $17.76 $17.59 $17.67 $15.34 185,638
2019-09-05 $17.67 $17.93 $17.56 $17.62 $15.30 340,716
2019-09-04 $17.47 $17.72 $17.45 $17.68 $15.35 323,962
2019-09-03 $17.30 $17.42 $17.22 $17.38 $15.09 280,967
2019-08-30 $17.46 $17.46 $17.24 $17.34 $15.06 181,352
2019-08-29 $17.38 $17.50 $17.28 $17.33 $15.05 298,196
2019-08-28 $17.17 $17.37 $17.17 $17.28 $15.01 263,611
2019-08-27 $17.41 $17.73 $17.16 $17.17 $14.91 335,806
2019-08-26 $17.22 $17.36 $17.11 $17.30 $15.02 287,861
2019-08-23 $17.39 $17.52 $17.10 $17.11 $14.86 223,826
2019-08-22 $17.47 $17.57 $17.33 $17.45 $15.15 273,454
2019-08-21 $17.57 $17.59 $17.39 $17.50 $15.20 115,746
2019-08-20 $17.52 $17.70 $17.41 $17.50 $15.20 233,982
2019-08-19 $17.49 $17.57 $17.39 $17.50 $15.20 211,570
2019-08-16 $17.29 $17.52 $17.27 $17.44 $15.14 394,551
2019-08-15 $17.30 $17.41 $17.24 $17.25 $14.98 175,715
2019-08-14 $17.30 $17.33 $17.19 $17.25 $14.98 159,889
2019-08-13 $17.29 $17.46 $17.16 $17.35 $15.07 151,143
2019-08-12 $17.34 $17.45 $17.21 $17.31 $15.03 106,831
2019-08-09 $17.35 $17.40 $17.24 $17.38 $15.09 214,690
2019-08-08 $17.21 $17.39 $17.07 $17.38 $15.09 209,947
2019-08-07 $16.85 $17.24 $16.75 $17.16 $14.90 251,698
2019-08-06 $16.68 $16.92 $16.60 $16.85 $14.63 251,402
2019-08-05 $17.01 $17.14 $16.41 $16.65 $14.46 281,367
2019-08-02 $17.09 $17.25 $16.92 $17.19 $14.93 227,429
2019-08-01 $16.85 $17.26 $16.85 $17.02 $14.78 798,164
2019-07-31 $17.08 $17.24 $16.90 $16.93 $14.70 359,418
2019-07-30 $16.90 $17.04 $16.89 $17.02 $14.78 171,600
2019-07-29 $16.84 $16.99 $16.84 $16.92 $14.69 124,464
2019-07-26 $16.76 $16.84 $16.69 $16.78 $14.57 143,004
2019-07-25 $16.79 $16.93 $16.62 $16.67 $14.48 267,484
2019-07-24 $16.75 $16.85 $16.60 $16.80 $14.59 230,034
2019-07-23 $16.72 $16.80 $16.60 $16.74 $14.54 202,417
2019-07-22 $16.77 $16.84 $16.60 $16.61 $14.42 136,384
2019-07-19 $16.81 $16.91 $16.68 $16.69 $14.49 285,625
2019-07-18 $16.64 $16.90 $16.59 $16.85 $14.63 426,533
2019-07-17 $16.67 $16.80 $16.63 $16.70 $14.50 259,066
2019-07-16 $16.62 $16.80 $16.62 $16.66 $14.47 147,042
2019-07-15 $16.69 $16.80 $16.56 $16.66 $14.47 342,794
2019-07-12 $16.60 $16.71 $16.52 $16.60 $14.42 144,254
2019-07-11 $16.87 $16.87 $16.51 $16.55 $14.37 133,562
2019-07-10 $16.98 $16.98 $16.80 $16.84 $14.62 128,508
2019-07-09 $16.90 $16.97 $16.65 $16.84 $14.62 362,491
2019-07-08 $16.91 $16.99 $16.82 $16.91 $14.68 152,641
2019-07-05 $16.76 $16.93 $16.60 $16.90 $14.68 346,080
2019-07-03 $16.83 $16.95 $16.75 $16.86 $14.64 123,771
2019-07-02 $16.61 $16.84 $16.51 $16.77 $14.56 250,892
2019-07-01 $16.81 $16.81 $16.34 $16.59 $14.41 220,610
2019-06-28 $16.28 $16.71 $16.28 $16.55 $14.37 884,270
2019-06-27 $16.16 $16.33 $16.16 $16.27 $14.13 176,811
2019-06-26 $16.66 $16.87 $16.10 $16.10 $13.98 252,537
2019-06-25 $16.83 $16.97 $16.63 $16.65 $14.46 223,643
2019-06-24 $17.32 $17.40 $16.93 $17.03 $14.60 273,975
2019-06-21 $17.29 $17.29 $17.15 $17.19 $14.74 674,422
2019-06-20 $17.30 $17.39 $17.22 $17.31 $14.84 354,586
2019-06-19 $17.21 $17.29 $17.07 $17.15 $14.71 341,770
2019-06-18 $17.21 $17.50 $17.16 $17.24 $14.78 227,360
2019-06-17 $17.09 $17.21 $16.99 $17.14 $14.70 183,506
2019-06-14 $17.04 $17.18 $17.00 $17.02 $14.60 156,138
2019-06-13 $17.02 $17.14 $16.93 $17.06 $14.63 282,945
2019-06-12 $16.93 $17.05 $16.84 $16.94 $14.53 263,773
2019-06-11 $16.76 $16.89 $16.66 $16.84 $14.44 153,184
2019-06-10 $16.82 $16.88 $16.68 $16.79 $14.40 100,839
2019-06-07 $16.77 $16.89 $16.75 $16.80 $14.41 105,043
2019-06-06 $16.75 $16.75 $16.52 $16.70 $14.32 129,552
2019-06-05 $16.50 $16.75 $16.46 $16.75 $14.36 159,160
2019-06-04 $16.59 $16.62 $16.32 $16.48 $14.13 191,525
2019-06-03 $16.58 $16.65 $16.41 $16.53 $14.18 312,407
2019-05-31 $16.30 $16.58 $16.24 $16.50 $14.15 159,796
2019-05-30 $16.47 $16.54 $16.33 $16.43 $14.09 105,368
2019-05-29 $16.49 $16.54 $16.30 $16.35 $14.02 137,220
2019-05-28 $16.55 $16.72 $16.47 $16.50 $14.15 161,283
2019-05-24 $16.60 $16.69 $16.43 $16.55 $14.19 271,485
2019-05-23 $16.53 $16.53 $16.40 $16.50 $14.15 123,354
2019-05-22 $16.46 $16.56 $16.42 $16.55 $14.19 107,018
2019-05-21 $16.44 $16.58 $16.43 $16.45 $14.11 145,914
2019-05-20 $16.45 $16.57 $16.31 $16.39 $14.06 253,525
2019-05-17 $16.39 $16.55 $16.29 $16.47 $14.12 110,534
2019-05-16 $16.50 $16.66 $16.44 $16.45 $14.11 149,856
2019-05-15 $16.42 $16.59 $16.38 $16.49 $14.14 188,557
2019-05-14 $16.49 $16.50 $16.35 $16.44 $14.10 156,299
2019-05-13 $16.28 $16.45 $16.19 $16.44 $14.10 156,849
2019-05-10 $16.28 $16.43 $16.11 $16.41 $14.07 169,582
2019-05-09 $16.13 $16.38 $15.96 $16.26 $13.94 378,503
2019-05-08 $16.19 $16.24 $16.05 $16.10 $13.81 150,529
2019-05-07 $16.34 $16.51 $15.99 $16.16 $13.86 278,199
2019-05-06 $15.84 $16.50 $15.84 $16.42 $14.08 265,180
2019-05-03 $15.67 $16.12 $15.53 $16.03 $13.75 185,434
2019-05-02 $16.16 $16.39 $15.32 $15.41 $13.22 193,637
2019-05-01 $16.15 $16.29 $16.10 $16.18 $13.88 438,670
2019-04-30 $16.05 $16.25 $15.91 $16.15 $13.85 229,641
2019-04-29 $16.00 $16.05 $15.88 $16.01 $13.73 191,613
2019-04-26 $15.89 $15.97 $15.76 $15.97 $13.70 91,468
2019-04-25 $15.89 $15.90 $15.64 $15.82 $13.57 90,515
2019-04-24 $15.71 $15.92 $15.71 $15.90 $13.64 94,842
2019-04-23 $15.49 $15.72 $15.46 $15.68 $13.45 125,200
2019-04-22 $15.51 $15.62 $15.25 $15.42 $13.22 111,808
2019-04-18 $15.43 $15.72 $15.43 $15.64 $13.41 140,274
2019-04-17 $15.30 $15.47 $15.16 $15.46 $13.26 222,428
2019-04-16 $15.67 $15.67 $15.26 $15.28 $13.10 169,998
2019-04-15 $15.70 $15.70 $15.55 $15.66 $13.43 56,598
2019-04-12 $15.70 $15.70 $15.50 $15.66 $13.43 76,800
2019-04-11 $15.74 $15.74 $15.64 $15.70 $13.46 67,050
2019-04-10 $15.55 $15.80 $15.47 $15.72 $13.48 228,319
2019-04-09 $15.63 $15.69 $15.50 $15.52 $13.31 121,649
2019-04-08 $15.70 $15.70 $15.51 $15.63 $13.40 86,957
2019-04-05 $15.79 $15.83 $15.61 $15.70 $13.46 150,590
2019-04-04 $15.77 $15.77 $15.61 $15.75 $13.51 131,710
2019-04-03 $15.72 $15.82 $15.59 $15.63 $13.40 117,188
2019-04-02 $15.73 $15.75 $15.55 $15.69 $13.46 164,224
2019-04-01 $15.61 $15.70 $15.43 $15.70 $13.46 212,517
2019-03-29 $15.64 $15.71 $15.42 $15.59 $13.37 234,362
2019-03-28 $15.21 $15.61 $15.21 $15.60 $13.38 201,885
2019-03-27 $15.16 $15.37 $15.06 $15.32 $13.14 262,426
2019-03-26 $15.13 $15.21 $15.10 $15.20 $13.03 208,448
2019-03-25 $15.26 $15.46 $15.11 $15.31 $12.95 326,702
2019-03-22 $15.46 $15.57 $15.17 $15.18 $12.84 222,427
2019-03-21 $15.31 $15.63 $15.31 $15.47 $13.09 197,743
2019-03-20 $15.36 $15.61 $15.19 $15.31 $12.95 190,801
2019-03-19 $15.35 $15.46 $15.26 $15.32 $12.96 174,480
2019-03-18 $15.45 $15.59 $15.32 $15.35 $12.98 157,989
2019-03-15 $15.51 $15.54 $15.41 $15.42 $13.04 536,510
2019-03-14 $15.50 $15.71 $15.48 $15.51 $13.12 139,681
2019-03-13 $15.46 $15.66 $15.46 $15.52 $13.13 122,433
2019-03-12 $15.44 $15.56 $15.38 $15.44 $13.06 136,802
2019-03-11 $15.22 $15.45 $15.21 $15.43 $13.05 231,038
2019-03-08 $15.26 $15.36 $15.15 $15.17 $12.83 131,957
2019-03-07 $15.22 $15.32 $15.10 $15.11 $12.78 124,494
2019-03-06 $15.30 $15.32 $15.15 $15.18 $12.84 117,994
2019-03-05 $15.34 $15.37 $15.23 $15.27 $12.92 113,122
2019-03-04 $15.24 $15.35 $15.13 $15.25 $12.90 155,437
2019-03-01 $15.31 $15.34 $15.02 $15.20 $12.86 269,687
2019-02-28 $15.32 $15.44 $15.27 $15.30 $12.94 300,690
2019-02-27 $15.30 $15.36 $15.14 $15.32 $12.96 131,812
2019-02-26 $15.56 $15.56 $15.36 $15.42 $13.04 157,041
2019-02-25 $15.65 $15.70 $15.49 $15.53 $13.14 170,083
2019-02-22 $15.55 $15.77 $15.46 $15.63 $13.22 156,180
2019-02-21 $15.48 $15.57 $15.28 $15.44 $13.06 169,014
2019-02-20 $15.58 $15.62 $15.38 $15.55 $13.15 196,209
2019-02-19 $15.45 $15.61 $15.40 $15.57 $13.17 222,255
2019-02-15 $15.43 $15.53 $15.37 $15.46 $13.08 166,403
2019-02-14 $15.20 $15.44 $15.14 $15.39 $13.02 198,296
2019-02-13 $15.15 $15.27 $15.10 $15.18 $12.84 196,645
2019-02-12 $15.50 $15.50 $15.18 $15.29 $12.93 124,572
2019-02-11 $15.02 $15.45 $15.02 $15.43 $13.05 239,447
2019-02-08 $15.08 $15.36 $15.08 $15.19 $12.85 194,316
2019-02-07 $15.17 $15.46 $14.91 $15.04 $12.72 214,240
2019-02-06 $15.39 $15.40 $15.15 $15.27 $12.92 193,661
2019-02-05 $15.33 $15.38 $15.12 $15.37 $13.00 127,165
2019-02-04 $14.97 $15.30 $14.93 $15.30 $12.94 147,984
2019-02-01 $15.03 $15.10 $14.76 $14.99 $12.68 119,474
2019-01-31 $14.88 $15.07 $14.80 $15.02 $12.71 192,932
2019-01-30 $14.81 $14.98 $14.76 $14.91 $12.61 135,286
2019-01-29 $14.62 $14.84 $14.62 $14.81 $12.53 116,838
2019-01-28 $14.42 $14.70 $14.38 $14.62 $12.37 229,157
2019-01-25 $14.43 $14.60 $14.41 $14.51 $12.27 185,937
2019-01-24 $14.43 $14.69 $14.32 $14.40 $12.18 232,679
2019-01-23 $14.43 $14.52 $14.27 $14.41 $12.19 202,991
2019-01-22 $14.52 $14.63 $14.32 $14.45 $12.22 243,855
2019-01-18 $14.69 $14.70 $14.49 $14.54 $12.30 285,117
2019-01-17 $14.59 $14.74 $14.51 $14.70 $12.43 278,690
2019-01-16 $14.53 $14.69 $14.51 $14.63 $12.38 252,474
2019-01-15 $14.65 $14.75 $14.44 $14.53 $12.29 267,427
2019-01-14 $14.73 $14.95 $14.58 $14.62 $12.37 361,689
2019-01-11 $14.79 $14.85 $14.64 $14.81 $12.53 201,035
2019-01-10 $14.63 $14.97 $14.58 $14.81 $12.53 149,242
2019-01-09 $14.70 $14.75 $14.51 $14.73 $12.46 246,467
2019-01-08 $14.47 $14.67 $14.33 $14.65 $12.39 307,140
2019-01-07 $14.22 $14.39 $14.02 $14.30 $12.10 306,248
2019-01-04 $13.84 $14.15 $13.71 $14.07 $11.90 202,704
2019-01-03 $13.91 $14.14 $13.76 $13.85 $11.72 192,277
2019-01-02 $13.91 $14.00 $13.68 $13.88 $11.74 241,363
2018-12-31 $14.10 $14.10 $13.84 $14.06 $11.89 288,723
2018-12-28 $13.99 $14.19 $13.88 $14.02 $11.86 238,226
2018-12-27 $13.96 $14.00 $13.53 $13.93 $11.78 284,588
2018-12-26 $13.70 $14.13 $13.56 $14.10 $11.93 389,685
2018-12-24 $14.29 $14.32 $13.59 $13.64 $11.54 195,243
2018-12-21 $14.59 $14.86 $14.44 $14.44 $12.04 1,245,403
2018-12-20 $14.81 $14.93 $14.47 $14.59 $12.16 355,972
2018-12-19 $14.91 $15.02 $14.64 $14.74 $12.29 283,292
2018-12-18 $14.89 $15.04 $14.82 $14.91 $12.43 232,234
2018-12-17 $15.24 $15.29 $14.71 $14.77 $12.31 367,316
2018-12-14 $15.05 $15.32 $15.00 $15.23 $12.70 180,063
2018-12-13 $14.93 $15.17 $14.93 $15.10 $12.59 162,483
2018-12-12 $15.08 $15.22 $14.91 $14.93 $12.45 231,080
2018-12-11 $15.14 $15.22 $14.88 $14.98 $12.49 196,602
2018-12-10 $15.22 $15.22 $14.92 $15.06 $12.55 201,117
2018-12-07 $15.26 $15.28 $15.10 $15.19 $12.66 201,601
2018-12-06 $14.74 $15.28 $14.53 $15.26 $12.72 366,742
2018-12-04 $15.25 $15.27 $14.68 $14.76 $12.30 194,449
2018-12-03 $15.25 $15.28 $15.04 $15.22 $12.69 132,030
2018-11-30 $15.06 $15.28 $15.01 $15.21 $12.68 438,799
2018-11-29 $15.00 $15.13 $14.89 $15.12 $12.60 145,038
2018-11-28 $14.96 $15.06 $14.86 $15.03 $12.53 151,837
2018-11-27 $14.91 $15.02 $14.84 $14.98 $12.49 142,048
2018-11-26 $14.94 $15.01 $14.78 $14.94 $12.45 218,700
2018-11-23 $14.59 $14.87 $14.50 $14.78 $12.32 99,815
2018-11-21 $14.82 $14.84 $14.59 $14.61 $12.18 191,191
2018-11-20 $14.90 $14.96 $14.58 $14.65 $12.21 239,215
2018-11-19 $15.05 $15.23 $14.86 $14.93 $12.45 153,395
2018-11-16 $15.06 $15.22 $14.99 $15.07 $12.56 332,028
2018-11-15 $15.15 $15.18 $14.97 $15.09 $12.58 178,230
2018-11-14 $15.27 $15.42 $15.22 $15.25 $12.71 169,390
2018-11-13 $15.33 $15.38 $14.99 $15.20 $12.67 211,794
2018-11-12 $15.47 $15.60 $15.32 $15.32 $12.77 176,892
2018-11-09 $15.56 $15.59 $15.36 $15.47 $12.90 106,768
2018-11-08 $15.43 $15.58 $15.30 $15.56 $12.97 137,962
2018-11-07 $15.20 $15.46 $15.17 $15.46 $12.89 161,083
2018-11-06 $15.06 $15.21 $15.02 $15.15 $12.63 112,625
2018-11-05 $14.89 $15.05 $14.89 $15.04 $12.54 275,215
2018-11-02 $14.97 $15.08 $14.70 $14.80 $12.34 220,068
2018-11-01 $14.97 $15.09 $14.88 $15.00 $12.50 226,392
2018-10-31 $15.60 $15.61 $14.95 $14.98 $12.49 298,770
2018-10-30 $15.09 $15.72 $15.09 $15.48 $12.90 231,704
2018-10-29 $15.12 $15.37 $15.05 $15.17 $12.65 158,850
2018-10-26 $15.27 $15.27 $14.87 $15.00 $12.50 248,237
2018-10-25 $15.12 $15.36 $15.06 $15.29 $12.75 184,531
2018-10-24 $15.02 $15.24 $14.99 $15.11 $12.60 172,495
2018-10-23 $14.82 $15.10 $14.68 $15.00 $12.50 215,084
2018-10-22 $15.00 $15.26 $14.89 $14.89 $12.41 147,064
2018-10-19 $15.08 $15.16 $14.95 $14.98 $12.49 147,672
2018-10-18 $14.98 $15.23 $14.98 $15.08 $12.57 233,343
2018-10-17 $15.08 $15.11 $14.84 $15.00 $12.50 228,179
2018-10-16 $14.63 $15.11 $14.56 $15.08 $12.57 217,470
2018-10-15 $14.41 $14.67 $14.41 $14.59 $12.16 223,622
2018-10-12 $14.80 $14.86 $14.47 $14.51 $12.10 210,637
2018-10-11 $14.95 $15.05 $14.69 $14.69 $12.25 381,456
2018-10-10 $14.93 $15.28 $14.92 $14.99 $12.50 263,233
2018-10-09 $14.91 $15.08 $14.89 $15.01 $12.51 419,032
2018-10-08 $14.78 $14.97 $14.78 $14.89 $12.41 261,387
2018-10-05 $14.86 $15.00 $14.73 $14.77 $12.31 153,726
2018-10-04 $14.88 $14.91 $14.58 $14.84 $12.37 264,439
2018-10-03 $15.03 $15.10 $14.83 $14.96 $12.47 315,616
2018-10-02 $14.97 $15.03 $14.66 $15.00 $12.50 240,668
2018-10-01 $15.13 $15.15 $14.94 $14.96 $12.47 162,580
2018-09-28 $14.82 $15.14 $14.76 $15.11 $12.60 294,802
2018-09-27 $14.62 $14.83 $14.62 $14.71 $12.26 204,897
2018-09-26 $14.48 $14.71 $14.41 $14.60 $12.17 318,872
2018-09-25 $14.29 $14.59 $14.11 $14.48 $12.07 176,165
2018-09-24 $14.79 $14.98 $14.37 $14.48 $11.91 340,417
2018-09-21 $14.78 $14.92 $14.73 $14.89 $12.24 744,580
2018-09-20 $14.74 $14.84 $14.55 $14.80 $12.17 289,228
2018-09-19 $15.19 $15.19 $14.69 $14.70 $12.09 223,865
2018-09-18 $15.24 $15.31 $15.13 $15.19 $12.49 227,465
2018-09-17 $15.23 $15.36 $15.12 $15.27 $12.56 138,987
2018-09-14 $15.28 $15.28 $15.09 $15.25 $12.54 176,585
2018-09-13 $15.22 $15.36 $15.15 $15.31 $12.59 113,725
2018-09-12 $15.32 $15.34 $15.13 $15.15 $12.46 214,453
2018-09-11 $15.45 $15.49 $15.28 $15.30 $12.58 149,819
2018-09-10 $15.49 $15.56 $15.39 $15.44 $12.70 118,052
2018-09-07 $15.64 $15.71 $15.41 $15.47 $12.72 143,139
2018-09-06 $15.67 $15.83 $15.66 $15.70 $12.91 141,935
2018-09-05 $15.33 $15.72 $15.23 $15.65 $12.87 175,098
2018-09-04 $15.59 $15.63 $15.31 $15.37 $12.64 170,702
2018-08-31 $15.70 $15.86 $15.55 $15.59 $12.82 266,088
2018-08-30 $15.81 $15.85 $15.70 $15.73 $12.93 148,172
2018-08-29 $15.86 $15.92 $15.70 $15.84 $13.03 151,152
2018-08-28 $15.73 $15.85 $15.62 $15.85 $13.03 140,641
2018-08-27 $15.82 $15.89 $15.64 $15.71 $12.92 191,384
2018-08-24 $15.77 $15.89 $15.75 $15.85 $13.03 145,484
2018-08-23 $15.84 $15.90 $15.81 $15.86 $13.04 166,606
2018-08-22 $16.07 $16.12 $15.85 $15.87 $13.05 192,243
2018-08-21 $16.02 $16.17 $15.98 $16.10 $13.24 235,428
2018-08-20 $16.00 $16.14 $15.95 $16.04 $13.19 229,146
2018-08-17 $15.82 $16.01 $15.75 $15.99 $13.15 395,980
2018-08-16 $15.69 $15.91 $15.68 $15.85 $13.03 198,826
2018-08-15 $15.58 $15.76 $15.57 $15.67 $12.89 287,248
2018-08-14 $15.46 $15.67 $15.46 $15.59 $12.82 163,318
2018-08-13 $15.53 $15.61 $15.39 $15.50 $12.75 217,301
2018-08-10 $15.56 $15.64 $15.41 $15.42 $12.68 781,831
2018-08-09 $15.64 $15.75 $15.57 $15.62 $12.84 235,629
2018-08-08 $15.71 $15.74 $15.55 $15.58 $12.81 338,705
2018-08-07 $15.60 $15.73 $15.45 $15.71 $12.92 230,692
2018-08-06 $15.50 $15.89 $15.50 $15.60 $12.83 429,816
2018-08-03 $15.41 $15.50 $15.26 $15.47 $12.72 232,483
2018-08-02 $15.48 $15.63 $15.40 $15.44 $12.70 325,967
2018-08-01 $15.22 $15.49 $14.84 $15.46 $12.71 385,991
2018-07-31 $15.08 $15.43 $14.80 $15.10 $12.42 350,183
2018-07-30 $14.75 $15.08 $14.47 $15.01 $12.34 293,064
2018-07-27 $15.25 $15.25 $14.78 $14.81 $12.18 169,510
2018-07-26 $15.11 $15.25 $15.08 $15.16 $12.47 208,755
2018-07-25 $15.07 $15.21 $15.02 $15.05 $12.38 272,729
2018-07-24 $15.07 $15.21 $14.96 $15.09 $12.41 291,813
2018-07-23 $15.10 $15.12 $14.95 $15.06 $12.38 200,752
2018-07-20 $15.40 $15.40 $15.10 $15.14 $12.45 204,945
2018-07-19 $15.10 $15.44 $15.10 $15.42 $12.68 509,976
2018-07-18 $15.04 $15.13 $14.97 $15.08 $12.40 264,431
2018-07-17 $15.32 $15.40 $15.05 $15.07 $12.39 224,897
2018-07-16 $15.35 $15.43 $15.19 $15.29 $12.57 220,312
2018-07-13 $15.46 $15.58 $15.36 $15.38 $12.65 202,194
2018-07-12 $15.47 $15.50 $15.35 $15.42 $12.68 193,846
2018-07-11 $15.39 $15.55 $15.38 $15.40 $12.66 248,488
2018-07-10 $15.37 $15.54 $15.25 $15.46 $12.71 477,339
2018-07-09 $15.51 $15.55 $15.23 $15.35 $12.62 382,115
2018-07-06 $15.54 $15.56 $15.41 $15.53 $12.77 454,884
2018-07-05 $15.59 $15.65 $15.30 $15.45 $12.70 552,788
2018-07-03 $14.98 $15.19 $14.93 $15.15 $12.46 206,040
2018-07-02 $14.85 $14.98 $14.73 $14.94 $12.29 319,321
2018-06-29 $14.82 $14.97 $14.65 $14.90 $12.25 362,507
2018-06-28 $14.98 $15.04 $14.80 $14.82 $12.19 458,047
2018-06-27 $15.09 $15.18 $14.98 $15.00 $12.33 462,211
2018-06-26 $14.97 $15.27 $14.90 $15.06 $12.38 818,972
2018-06-25 $15.19 $15.23 $15.11 $15.14 $12.29 414,358
2018-06-22 $15.16 $15.25 $15.06 $15.19 $12.33 880,401
2018-06-21 $14.95 $15.15 $14.86 $15.15 $12.29 220,300
2018-06-20 $14.83 $15.00 $14.79 $14.97 $12.15 226,252
2018-06-19 $14.84 $14.96 $14.76 $14.79 $12.00 233,355
2018-06-18 $14.75 $14.90 $14.71 $14.84 $12.04 210,221
2018-06-15 $14.64 $14.90 $14.63 $14.74 $11.96 567,959
2018-06-14 $14.49 $14.86 $14.00 $14.64 $11.88 2,936,662
2018-06-13 $14.61 $14.71 $14.29 $14.40 $11.69 198,973
2018-06-12 $14.61 $14.77 $14.58 $14.63 $11.87 216,874
2018-06-11 $14.55 $14.69 $14.55 $14.64 $11.88 186,318
2018-06-08 $14.45 $14.69 $14.38 $14.59 $11.84 271,277
2018-06-07 $14.47 $14.61 $14.45 $14.51 $11.78 209,821
2018-06-06 $14.42 $14.46 $14.32 $14.44 $11.72 260,050
2018-06-05 $14.48 $14.52 $14.33 $14.37 $11.66 263,205
2018-06-04 $14.42 $14.54 $14.36 $14.42 $11.70 335,183
2018-06-01 $14.42 $14.48 $14.16 $14.36 $11.65 309,599
2018-05-31 $14.59 $14.64 $14.36 $14.40 $11.69 328,466
2018-05-30 $14.45 $14.64 $14.41 $14.57 $11.82 390,481
2018-05-29 $14.26 $14.50 $14.18 $14.44 $11.72 282,080
2018-05-25 $14.42 $14.49 $14.24 $14.33 $11.63 162,254
2018-05-24 $14.42 $14.48 $14.33 $14.43 $11.71 302,666
2018-05-23 $14.00 $14.50 $13.99 $14.45 $11.73 703,539
2018-05-22 $14.00 $14.03 $13.92 $13.97 $11.34 318,124
2018-05-21 $13.76 $14.03 $13.70 $14.00 $11.36 447,745
2018-05-18 $13.65 $13.77 $13.49 $13.73 $11.14 379,877
2018-05-17 $13.72 $13.79 $13.54 $13.58 $11.02 145,553
2018-05-16 $13.66 $13.81 $13.66 $13.73 $11.14 212,067
2018-05-15 $13.79 $13.79 $13.62 $13.63 $11.06 174,588
2018-05-14 $13.89 $13.99 $13.81 $13.83 $11.22 217,841
2018-05-11 $13.88 $13.97 $13.86 $13.92 $11.30 132,656
2018-05-10 $14.05 $14.09 $13.84 $13.91 $11.29 243,063
2018-05-09 $13.99 $14.05 $13.90 $13.99 $11.35 90,819
2018-05-08 $14.02 $14.05 $13.85 $13.98 $11.35 197,986
2018-05-07 $13.99 $14.11 $13.93 $14.04 $11.39 162,120
2018-05-04 $13.91 $14.04 $13.76 $13.93 $11.30 203,154
2018-05-03 $13.83 $13.94 $13.74 $13.81 $11.21 210,346
2018-05-02 $13.75 $13.84 $13.57 $13.83 $11.22 202,788
2018-05-01 $13.36 $13.85 $13.31 $13.82 $11.22 211,315
2018-04-30 $13.61 $13.75 $13.55 $13.57 $11.01 140,004
2018-04-27 $13.45 $13.66 $13.45 $13.64 $11.07 134,196
2018-04-26 $13.23 $13.51 $13.23 $13.44 $10.91 227,469
2018-04-25 $13.20 $13.28 $13.04 $13.19 $10.70 148,513
2018-04-24 $13.17 $13.25 $13.01 $13.22 $10.73 282,148
2018-04-23 $13.38 $13.43 $13.09 $13.17 $10.69 315,329
2018-04-20 $13.59 $13.69 $13.36 $13.40 $10.87 259,848
2018-04-19 $13.78 $13.82 $13.57 $13.63 $11.06 185,484
2018-04-18 $13.80 $13.90 $13.80 $13.83 $11.22 165,212
2018-04-17 $13.73 $13.89 $13.70 $13.77 $11.17 244,010
2018-04-16 $13.51 $13.74 $13.40 $13.67 $11.09 150,113
2018-04-13 $13.54 $13.56 $13.42 $13.49 $10.95 159,039
2018-04-12 $13.79 $13.79 $13.50 $13.51 $10.96 144,322
2018-04-11 $13.67 $13.83 $13.63 $13.76 $11.17 205,637
2018-04-10 $13.70 $13.75 $13.57 $13.70 $11.12 284,362
2018-04-09 $13.69 $13.76 $13.56 $13.62 $11.05 193,703
2018-04-06 $13.78 $13.87 $13.61 $13.66 $11.09 191,655
2018-04-05 $13.89 $13.89 $13.67 $13.81 $11.21 235,878
2018-04-04 $13.58 $13.93 $13.58 $13.82 $11.22 348,023
2018-04-03 $13.43 $13.78 $13.31 $13.65 $11.08 254,605
2018-04-02 $13.67 $13.76 $13.30 $13.42 $10.89 259,673
2018-03-29 $13.69 $13.78 $13.57 $13.69 $11.11 339,988
2018-03-28 $13.37 $13.70 $13.30 $13.66 $11.09 332,166
2018-03-27 $13.17 $13.50 $12.94 $13.35 $10.83 493,085
2018-03-26 $13.11 $13.38 $13.05 $13.37 $10.69 375,356
2018-03-23 $13.34 $13.34 $12.95 $12.97 $10.37 500,751
2018-03-22 $13.28 $13.69 $13.28 $13.33 $10.66 459,509
2018-03-21 $13.54 $13.60 $13.25 $13.29 $10.63 496,410
2018-03-20 $13.74 $13.85 $13.52 $13.58 $10.86 276,722
2018-03-19 $13.91 $13.93 $13.74 $13.75 $10.99 274,938
2018-03-16 $13.78 $13.99 $13.68 $13.97 $11.17 478,576
2018-03-15 $13.92 $13.92 $13.72 $13.75 $10.99 185,075
2018-03-14 $13.93 $14.01 $13.82 $13.88 $11.10 165,140
2018-03-13 $13.85 $13.98 $13.82 $13.85 $11.07 257,983
2018-03-12 $13.65 $13.81 $13.62 $13.81 $11.04 203,089
2018-03-09 $13.58 $13.68 $13.41 $13.63 $10.90 173,588
2018-03-08 $13.79 $13.85 $13.48 $13.54 $10.83 237,467
2018-03-07 $13.60 $13.76 $13.60 $13.71 $10.96 250,800
2018-03-06 $13.41 $13.70 $13.37 $13.63 $10.90 235,222
2018-03-05 $13.34 $13.58 $13.34 $13.45 $10.75 181,055
2018-03-02 $13.17 $13.37 $13.16 $13.35 $10.67 150,892
2018-03-01 $13.05 $13.32 $13.01 $13.26 $10.60 335,974
2018-02-28 $13.18 $13.37 $13.07 $13.08 $10.46 333,326
2018-02-27 $13.41 $13.48 $13.07 $13.08 $10.46 279,909
2018-02-26 $13.47 $13.49 $13.35 $13.41 $10.72 170,922
2018-02-23 $13.38 $13.50 $13.28 $13.47 $10.77 158,454
2018-02-22 $13.23 $13.32 $13.06 $13.24 $10.59 226,581
2018-02-21 $13.22 $13.40 $13.15 $13.18 $10.54 280,867
2018-02-20 $13.50 $13.55 $13.21 $13.23 $10.58 245,403
2018-02-16 $13.41 $13.64 $13.41 $13.55 $10.83 302,078
2018-02-15 $13.25 $13.47 $13.25 $13.44 $10.75 233,050
2018-02-14 $13.28 $13.28 $13.03 $13.22 $10.57 249,602
2018-02-13 $13.19 $13.47 $13.18 $13.43 $10.74 508,885
2018-02-12 $13.19 $13.19 $12.77 $13.13 $10.50 469,660
2018-02-09 $12.96 $13.26 $12.89 $13.15 $10.51 702,962
2018-02-08 $13.09 $13.22 $12.89 $12.90 $10.31 478,124
2018-02-07 $12.80 $13.32 $12.75 $13.09 $10.47 342,353
2018-02-06 $13.01 $13.44 $12.73 $12.82 $10.25 642,373
2018-02-05 $13.94 $14.00 $13.32 $13.41 $10.72 312,307
2018-02-02 $14.04 $14.05 $13.81 $13.97 $11.17 229,062
2018-02-01 $14.38 $14.44 $14.08 $14.12 $11.29 253,868
2018-01-31 $14.38 $14.48 $14.29 $14.39 $11.51 240,425
2018-01-30 $14.46 $14.55 $14.27 $14.33 $11.46 257,833
2018-01-29 $14.41 $14.63 $14.41 $14.52 $11.61 246,277
2018-01-26 $14.79 $14.79 $14.56 $14.65 $11.71 181,755
2018-01-25 $14.68 $14.81 $14.62 $14.78 $11.82 277,071
2018-01-24 $14.87 $14.91 $14.64 $14.67 $11.73 230,761
2018-01-23 $14.61 $14.91 $14.59 $14.87 $11.89 223,143
2018-01-22 $14.57 $14.64 $14.50 $14.57 $11.65 252,452
2018-01-19 $14.38 $14.59 $14.34 $14.58 $11.66 295,275
2018-01-18 $14.62 $14.64 $14.36 $14.39 $11.51 282,357
2018-01-17 $14.48 $14.62 $14.42 $14.61 $11.68 330,882
2018-01-16 $14.41 $14.57 $14.41 $14.47 $11.57 429,553
2018-01-12 $14.54 $14.57 $14.36 $14.37 $11.49 312,298
2018-01-11 $14.40 $14.59 $14.38 $14.53 $11.62 378,349
2018-01-10 $14.40 $14.59 $14.29 $14.37 $11.49 297,025
2018-01-09 $14.50 $14.64 $14.37 $14.49 $11.59 351,069
2018-01-08 $14.49 $14.89 $14.39 $14.50 $11.59 1,626,026
2018-01-05 $15.11 $15.14 $14.94 $15.07 $12.05 317,667
2018-01-04 $15.44 $15.44 $15.09 $15.13 $12.10 254,145
2018-01-03 $15.53 $15.66 $15.34 $15.40 $12.31 277,642
2018-01-02 $15.56 $15.56 $15.38 $15.53 $12.42 302,997
2017-12-29 $15.52 $15.58 $15.47 $15.53 $12.42 209,370
2017-12-28 $15.42 $15.54 $15.35 $15.49 $12.38 204,241
2017-12-27 $15.48 $15.49 $15.36 $15.39 $12.30 140,411
2017-12-26 $15.31 $15.48 $15.31 $15.45 $12.35 226,407
2017-12-22 $15.60 $15.60 $15.47 $15.49 $12.23 325,607
2017-12-21 $15.51 $15.59 $15.45 $15.53 $12.27 258,472
2017-12-20 $15.45 $15.63 $15.44 $15.49 $12.23 361,040
2017-12-19 $15.84 $15.91 $15.40 $15.47 $12.22 546,257
2017-12-18 $15.76 $16.01 $15.76 $15.85 $12.52 337,580
2017-12-15 $15.57 $15.72 $15.55 $15.70 $12.40 553,064
2017-12-14 $15.66 $15.67 $15.48 $15.58 $12.31 317,435
2017-12-13 $15.58 $15.67 $15.55 $15.62 $12.34 329,677
2017-12-12 $15.65 $15.75 $15.47 $15.59 $12.31 325,876
2017-12-11 $15.49 $15.69 $15.46 $15.60 $12.32 279,102
2017-12-08 $15.49 $15.56 $15.40 $15.51 $12.25 310,178
2017-12-07 $15.24 $15.49 $15.24 $15.43 $12.19 636,849
2017-12-06 $15.27 $15.46 $15.27 $15.30 $12.08 374,541
2017-12-05 $15.40 $15.47 $15.17 $15.23 $12.03 382,035
2017-12-04 $15.47 $15.72 $15.44 $15.44 $12.19 371,970
2017-12-01 $15.48 $15.48 $15.10 $15.38 $12.15 391,470
2017-11-30 $15.60 $15.62 $15.42 $15.45 $12.20 583,642
2017-11-29 $15.38 $15.59 $15.38 $15.56 $12.29 317,239
2017-11-28 $15.31 $15.41 $15.28 $15.38 $12.15 264,146
2017-11-27 $15.33 $15.40 $15.22 $15.23 $12.03 308,219
2017-11-24 $15.32 $15.36 $15.25 $15.32 $12.10 135,315
2017-11-22 $15.21 $15.33 $15.21 $15.27 $12.06 172,116
2017-11-21 $15.09 $15.34 $15.08 $15.25 $12.04 315,963
2017-11-20 $15.05 $15.10 $14.97 $15.06 $11.89 238,532
2017-11-17 $15.00 $15.13 $14.88 $15.05 $11.89 352,309
2017-11-16 $14.87 $15.10 $14.85 $15.04 $11.88 264,266
2017-11-15 $15.04 $15.04 $14.87 $14.89 $11.76 258,233
2017-11-14 $15.03 $15.13 $14.97 $15.06 $11.89 291,966
2017-11-13 $15.02 $15.23 $14.95 $15.08 $11.91 489,945
2017-11-10 $15.03 $15.16 $14.93 $14.97 $11.82 305,438
2017-11-09 $14.83 $15.00 $14.82 $14.91 $11.78 358,681
2017-11-08 $14.80 $14.93 $14.72 $14.90 $11.77 317,097
2017-11-07 $14.65 $14.94 $14.65 $14.83 $11.71 356,133
2017-11-06 $14.54 $14.75 $14.48 $14.65 $11.57 439,708
2017-11-03 $14.52 $14.52 $14.31 $14.46 $11.42 248,211
2017-11-02 $14.27 $14.52 $14.23 $14.52 $11.47 322,202
2017-11-01 $14.30 $14.35 $14.17 $14.27 $11.27 275,173
2017-10-31 $14.30 $14.37 $14.09 $14.27 $11.27 747,651
2017-10-30 $14.05 $14.18 $14.00 $14.12 $11.15 363,741
2017-10-27 $13.96 $14.14 $13.84 $14.09 $11.13 264,087
2017-10-26 $14.04 $14.08 $13.89 $13.92 $10.99 213,640
2017-10-25 $14.11 $14.14 $13.91 $14.00 $11.06 220,047
2017-10-24 $14.18 $14.23 $14.07 $14.15 $11.18 194,606
2017-10-23 $14.19 $14.21 $14.12 $14.19 $11.21 137,652
2017-10-20 $14.24 $14.24 $14.15 $14.17 $11.19 486,048
2017-10-19 $14.10 $14.23 $14.07 $14.19 $11.21 255,621
2017-10-18 $14.15 $14.28 $14.12 $14.23 $11.24 136,039
2017-10-17 $14.11 $14.25 $14.11 $14.17 $11.19 76,911
2017-10-16 $14.21 $14.27 $14.15 $14.20 $11.22 171,663
2017-10-13 $14.21 $14.25 $14.15 $14.22 $11.23 180,916
2017-10-12 $14.09 $14.24 $14.06 $14.21 $11.22 146,702
2017-10-11 $14.03 $14.17 $14.03 $14.14 $11.17 216,251
2017-10-10 $13.96 $14.08 $13.93 $14.00 $11.06 129,105
2017-10-09 $13.95 $14.05 $13.89 $13.93 $11.00 191,197
2017-10-06 $13.96 $13.96 $13.82 $13.93 $11.00 261,858
2017-10-05 $14.00 $14.02 $13.95 $13.98 $11.04 233,660
2017-10-04 $13.98 $14.04 $13.92 $13.95 $11.02 379,463
2017-10-03 $14.01 $14.04 $13.93 $13.95 $11.02 225,339
2017-10-02 $13.86 $14.06 $13.81 $14.00 $11.06 291,329
2017-09-29 $13.85 $13.89 $13.74 $13.81 $10.91 228,606
2017-09-28 $13.81 $13.86 $13.65 $13.80 $10.90 162,167
2017-09-27 $13.89 $13.90 $13.63 $13.86 $10.95 294,363
2017-09-26 $13.75 $13.91 $13.72 $13.89 $10.97 205,896
2017-09-25 $13.63 $14.05 $13.59 $13.91 $10.84 759,045
2017-09-22 $13.63 $13.64 $13.59 $13.61 $10.60 237,964
2017-09-21 $13.65 $13.65 $13.57 $13.61 $10.60 317,839
2017-09-20 $13.61 $13.65 $13.51 $13.65 $10.64 321,446
2017-09-19 $13.55 $13.60 $13.48 $13.59 $10.59 239,319
2017-09-18 $13.62 $13.63 $13.52 $13.56 $10.57 200,912
2017-09-15 $13.63 $13.63 $13.43 $13.61 $10.60 410,173
2017-09-14 $13.54 $13.62 $13.46 $13.60 $10.60 207,993
2017-09-13 $13.45 $13.57 $13.45 $13.56 $10.57 159,930
2017-09-12 $13.60 $13.62 $13.39 $13.46 $10.49 186,740
2017-09-11 $13.60 $13.64 $13.56 $13.61 $10.60 150,719
2017-09-08 $13.51 $13.64 $13.45 $13.56 $10.57 210,827
2017-09-07 $13.62 $13.64 $13.51 $13.57 $10.57 227,178
2017-09-06 $13.43 $13.64 $13.37 $13.61 $10.60 445,175
2017-09-05 $13.49 $13.58 $13.21 $13.27 $10.34 266,222
2017-09-01 $13.41 $13.53 $13.32 $13.51 $10.53 207,574
2017-08-31 $13.38 $13.57 $13.37 $13.37 $10.42 335,799
2017-08-30 $13.21 $13.38 $13.16 $13.36 $10.41 314,350
2017-08-29 $13.25 $13.33 $13.19 $13.25 $10.32 212,279
2017-08-28 $13.40 $13.47 $13.20 $13.22 $10.30 273,640
2017-08-25 $13.39 $13.47 $13.22 $13.40 $10.44 329,294
2017-08-24 $13.40 $13.50 $13.31 $13.32 $10.38 290,539
2017-08-23 $13.24 $13.42 $13.23 $13.39 $10.43 145,828
2017-08-22 $13.25 $13.29 $13.16 $13.26 $10.33 169,831
2017-08-21 $13.04 $13.24 $13.00 $13.24 $10.32 158,837
2017-08-18 $13.10 $13.14 $12.97 $13.04 $10.16 1,096,628
2017-08-17 $13.15 $13.39 $13.15 $13.19 $10.28 292,988
2017-08-16 $13.16 $13.32 $13.13 $13.17 $10.26 325,459
2017-08-15 $13.38 $13.38 $13.16 $13.17 $10.26 221,776
2017-08-14 $13.03 $13.48 $12.97 $13.43 $10.46 410,213
2017-08-11 $13.00 $13.11 $12.95 $13.00 $10.13 272,920
2017-08-10 $13.28 $13.37 $13.16 $13.18 $10.27 220,451
2017-08-09 $13.33 $13.35 $13.18 $13.32 $10.38 201,681
2017-08-08 $13.39 $13.45 $13.28 $13.34 $10.39 193,930
2017-08-07 $13.50 $13.51 $13.38 $13.42 $10.46 137,577
2017-08-04 $13.43 $13.55 $13.43 $13.51 $10.53 283,481
2017-08-03 $13.21 $13.49 $13.11 $13.46 $10.49 406,618
2017-08-02 $13.39 $13.40 $13.14 $13.20 $10.29 228,285
2017-08-01 $13.20 $13.51 $13.20 $13.42 $10.46 262,736
2017-07-31 $13.39 $13.39 $13.22 $13.26 $10.33 464,889
2017-07-28 $13.35 $13.42 $13.23 $13.37 $10.42 285,777
2017-07-27 $13.29 $13.43 $13.16 $13.39 $10.43 243,999
2017-07-26 $13.18 $13.35 $13.15 $13.30 $10.36 285,648
2017-07-25 $13.20 $13.29 $13.15 $13.18 $10.27 273,094
2017-07-24 $13.17 $13.35 $13.10 $13.16 $10.25 219,569
2017-07-21 $13.44 $13.44 $13.15 $13.17 $10.26 199,639
2017-07-20 $13.25 $13.43 $13.24 $13.39 $10.43 393,684
2017-07-19 $13.24 $13.30 $13.15 $13.21 $10.29 298,043
2017-07-18 $13.19 $13.32 $13.09 $13.21 $10.29 386,442
2017-07-17 $13.08 $13.20 $13.01 $13.17 $10.26 285,963
2017-07-14 $12.97 $13.12 $12.95 $13.09 $10.20 307,877
2017-07-13 $13.01 $13.01 $12.85 $12.94 $10.08 311,124
2017-07-12 $12.98 $13.20 $12.96 $13.03 $10.15 384,253
2017-07-11 $12.71 $12.89 $12.69 $12.84 $10.00 507,639
2017-07-10 $12.79 $12.95 $12.69 $12.73 $9.92 492,152
2017-07-07 $12.75 $12.85 $12.67 $12.79 $9.97 391,302
2017-07-06 $12.83 $12.92 $12.70 $12.76 $9.94 591,883
2017-07-05 $13.05 $13.09 $12.82 $12.88 $10.04 567,371
2017-07-03 $12.95 $13.05 $12.82 $13.04 $10.16 395,986
2017-06-30 $12.98 $12.99 $12.80 $12.95 $10.09 563,607
2017-06-29 $12.97 $13.09 $12.85 $12.94 $10.08 531,670
2017-06-28 $13.26 $13.30 $12.98 $13.07 $10.18 626,561
2017-06-27 $13.33 $13.76 $13.27 $13.28 $10.35 775,251
2017-06-26 $13.23 $13.31 $13.07 $13.17 $10.26 800,227
2017-06-23 $13.55 $13.69 $13.30 $13.43 $10.32 2,389,364
2017-06-22 $13.76 $13.84 $13.54 $13.70 $10.52 652,149
2017-06-21 $13.70 $13.79 $13.57 $13.77 $10.58 539,312
2017-06-20 $13.79 $13.82 $13.53 $13.69 $10.52 736,674
2017-06-19 $14.26 $14.39 $13.79 $13.83 $10.62 1,034,111
2017-06-16 $14.14 $14.33 $13.75 $14.33 $11.01 6,909,106
2017-06-15 $14.29 $14.52 $14.25 $14.26 $10.95 788,479
2017-06-14 $14.23 $14.48 $14.08 $14.48 $11.12 863,456
2017-06-13 $14.15 $14.30 $13.91 $14.23 $10.93 1,414,805
2017-06-12 $13.44 $13.68 $13.44 $13.59 $10.44 312,954
2017-06-09 $13.34 $13.56 $13.28 $13.46 $10.34 349,926
2017-06-08 $13.44 $13.44 $13.19 $13.38 $10.28 344,406
2017-06-07 $13.35 $13.46 $13.30 $13.44 $10.32 211,255
2017-06-06 $13.48 $13.48 $13.32 $13.33 $10.24 184,810
2017-06-05 $13.48 $13.68 $13.40 $13.49 $10.36 548,930
2017-06-02 $13.55 $13.70 $13.36 $13.52 $10.38 329,094
2017-06-01 $13.20 $13.53 $13.13 $13.47 $10.35 439,949
2017-05-31 $13.09 $13.21 $13.01 $13.21 $10.15 423,879
2017-05-30 $13.08 $13.14 $13.01 $13.10 $10.06 372,144
2017-05-26 $13.19 $13.19 $12.99 $13.08 $10.05 203,637
2017-05-25 $13.24 $13.27 $13.11 $13.17 $10.12 240,468
2017-05-24 $13.15 $13.27 $13.09 $13.16 $10.11 194,425
2017-05-23 $13.14 $13.29 $13.07 $13.12 $10.08 389,332
2017-05-22 $12.98 $13.12 $12.95 $13.09 $10.05 541,579
2017-05-19 $12.95 $13.12 $12.87 $12.96 $9.95 633,870
2017-05-18 $12.91 $12.96 $12.77 $12.95 $9.95 466,789
2017-05-17 $12.74 $12.91 $12.66 $12.86 $9.88 542,640
2017-05-16 $13.00 $13.09 $12.72 $12.77 $9.81 578,226
2017-05-15 $12.85 $13.00 $12.81 $12.98 $9.97 685,699
2017-05-12 $12.99 $13.15 $12.82 $12.85 $9.87 479,848
2017-05-11 $13.25 $13.30 $12.95 $13.05 $10.02 1,032,838
2017-05-10 $13.08 $13.40 $12.98 $13.25 $10.18 1,550,651
2017-05-09 $13.15 $13.25 $12.92 $13.05 $10.02 2,944,732
2017-05-08 $14.07 $14.14 $13.65 $13.78 $10.58 271,670
2017-05-05 $13.97 $14.20 $13.92 $14.10 $10.83 270,533
2017-05-04 $13.76 $14.04 $13.67 $13.95 $10.71 248,255
2017-05-03 $14.05 $14.15 $13.67 $13.78 $10.58 329,107
2017-05-02 $14.22 $14.53 $14.05 $14.07 $10.81 251,559
2017-05-01 $14.28 $14.40 $14.18 $14.35 $11.02 177,969
2017-04-28 $14.46 $14.46 $14.17 $14.26 $10.95 130,003
2017-04-27 $14.59 $14.64 $14.46 $14.47 $11.11 159,658
2017-04-26 $14.55 $14.66 $14.44 $14.56 $11.18 246,100
2017-04-25 $14.50 $14.66 $14.48 $14.53 $11.16 159,002
2017-04-24 $14.62 $14.66 $14.40 $14.49 $11.13 175,935
2017-04-21 $14.68 $14.77 $14.55 $14.59 $11.21 241,024
2017-04-20 $14.52 $14.68 $14.45 $14.64 $11.24 158,040
2017-04-19 $14.62 $14.68 $14.50 $14.55 $11.18 170,683
2017-04-18 $14.32 $14.70 $14.25 $14.63 $11.24 300,733
2017-04-17 $14.31 $14.43 $14.24 $14.34 $11.01 193,874
2017-04-13 $14.40 $14.43 $14.23 $14.29 $10.98 189,936
2017-04-12 $14.44 $14.44 $14.26 $14.38 $11.05 189,118
2017-04-11 $14.00 $14.39 $13.96 $14.37 $11.04 178,859
2017-04-10 $13.92 $14.04 $13.87 $14.00 $10.75 117,821
2017-04-07 $14.02 $14.02 $13.90 $13.94 $10.71 81,161
2017-04-06 $13.87 $14.00 $13.75 $14.00 $10.75 162,444
2017-04-05 $13.78 $13.88 $13.66 $13.84 $10.63 180,516
2017-04-04 $13.75 $13.86 $13.70 $13.77 $10.58 132,255
2017-04-03 $13.91 $13.91 $13.73 $13.76 $10.57 135,348
2017-03-31 $13.69 $13.94 $13.66 $13.89 $10.67 307,268
2017-03-30 $13.61 $13.75 $13.55 $13.69 $10.52 272,486
2017-03-29 $13.50 $13.63 $13.43 $13.60 $10.45 125,153
2017-03-28 $13.42 $13.54 $13.32 $13.51 $10.38 149,157
2017-03-27 $13.51 $13.65 $13.30 $13.45 $10.33 250,464
2017-03-24 $13.85 $13.87 $13.70 $13.71 $10.38 130,524
2017-03-23 $13.61 $13.89 $13.52 $13.82 $10.47 220,770
2017-03-22 $13.63 $13.71 $13.29 $13.64 $10.33 290,895
2017-03-21 $13.70 $13.82 $13.62 $13.63 $10.32 422,079
2017-03-20 $13.90 $13.97 $13.55 $13.75 $10.41 267,811
2017-03-17 $13.74 $13.98 $13.68 $13.96 $10.57 477,265
2017-03-16 $13.57 $13.82 $13.57 $13.74 $10.41 222,575
2017-03-15 $13.36 $13.67 $13.36 $13.63 $10.32 152,622
2017-03-14 $13.40 $13.40 $13.16 $13.32 $10.09 221,413
2017-03-13 $13.27 $13.40 $13.24 $13.31 $10.08 187,573
2017-03-10 $13.22 $13.28 $13.01 $13.26 $10.04 265,228
2017-03-09 $13.38 $13.52 $13.14 $13.14 $9.95 222,208
2017-03-08 $13.82 $13.92 $13.37 $13.41 $10.16 405,819
2017-03-07 $13.95 $14.09 $13.86 $13.92 $10.54 203,141
2017-03-06 $13.92 $14.03 $13.85 $13.99 $10.60 146,557
2017-03-03 $13.97 $14.05 $13.75 $13.99 $10.60 208,601
2017-03-02 $14.06 $14.08 $13.90 $14.00 $10.60 171,724
2017-03-01 $13.95 $14.21 $13.94 $14.06 $10.65 331,169
2017-02-28 $14.07 $14.15 $13.83 $13.95 $10.57 769,511
2017-02-27 $14.03 $14.19 $14.02 $14.14 $10.71 280,113
2017-02-24 $14.03 $14.12 $13.91 $14.09 $10.67 165,524
2017-02-23 $13.93 $14.08 $13.80 $14.05 $10.64 197,030
2017-02-22 $13.89 $14.00 $13.75 $13.92 $10.54 246,059
2017-02-21 $13.81 $13.97 $13.69 $13.92 $10.54 232,593
2017-02-17 $13.83 $13.90 $13.74 $13.80 $10.45 485,212
2017-02-16 $13.66 $13.84 $13.66 $13.80 $10.45 299,168
2017-02-15 $13.77 $14.11 $13.66 $13.70 $10.38 367,802
2017-02-14 $13.83 $13.91 $13.71 $13.80 $10.45 133,903
2017-02-13 $13.73 $13.88 $13.68 $13.84 $10.48 168,181
2017-02-10 $13.40 $13.75 $13.32 $13.72 $10.39 135,987
2017-02-09 $13.41 $13.89 $12.92 $13.44 $10.18 291,528
2017-02-08 $13.58 $13.67 $13.50 $13.56 $10.27 116,028
2017-02-07 $13.79 $13.91 $13.57 $13.62 $10.32 104,781
2017-02-06 $13.80 $13.95 $13.75 $13.76 $10.42 107,412
2017-02-03 $13.86 $13.93 $13.65 $13.77 $10.43 380,320
2017-02-02 $13.59 $13.95 $13.59 $13.74 $10.41 172,929
2017-02-01 $13.76 $14.01 $13.51 $13.53 $10.25 1,840
2017-01-31 $13.60 $13.90 $13.51 $13.78 $10.44 55,155
2017-01-30 $13.95 $14.00 $13.52 $13.59 $10.29 251,029
2017-01-27 $14.30 $14.34 $13.99 $14.05 $10.64 115,611
2017-01-26 $14.37 $14.42 $14.25 $14.26 $10.80 137,426
2017-01-25 $14.46 $14.49 $14.32 $14.40 $10.91 82,498
2017-01-24 $14.40 $14.49 $14.33 $14.41 $10.91 112,178
2017-01-23 $14.28 $14.49 $14.28 $14.36 $10.88 100,187
2017-01-20 $14.34 $14.47 $14.30 $14.33 $10.85 107,643
2017-01-19 $14.36 $14.44 $14.31 $14.36 $10.88 246,906
2017-01-18 $14.36 $14.48 $14.32 $14.37 $10.88 118,037
2017-01-17 $14.33 $14.47 $14.33 $14.37 $10.88 145,208
2017-01-13 $14.26 $14.45 $14.26 $14.35 $10.87 111,577
2017-01-12 $14.39 $14.42 $14.06 $14.30 $10.83 186,671
2017-01-11 $14.30 $14.48 $14.26 $14.34 $10.86 107,098
2017-01-10 $14.35 $14.50 $14.25 $14.30 $10.83 170,935
2017-01-09 $14.70 $14.75 $14.39 $14.40 $10.91 221,894
2017-01-06 $14.73 $14.80 $14.54 $14.67 $11.11 260,396
2017-01-05 $14.79 $14.96 $14.69 $14.74 $11.16 283,539
2017-01-04 $14.71 $14.87 $14.68 $14.87 $11.26 283,105
2017-01-03 $14.58 $14.71 $14.46 $14.70 $11.13 225,343
2016-12-30 $14.35 $14.59 $14.17 $14.57 $11.04 196,870
2016-12-29 $14.14 $14.39 $14.14 $14.37 $10.88 157,032
2016-12-28 $14.21 $14.30 $14.05 $14.11 $10.69 172,524
2016-12-27 $14.16 $14.34 $14.07 $14.27 $10.81 124,277
2016-12-23 $14.14 $14.27 $14.14 $14.25 $10.79 132,534
2016-12-22 $14.28 $14.41 $14.20 $14.32 $10.71 207,647
2016-12-21 $14.50 $14.68 $14.26 $14.34 $10.73 357,612
2016-12-20 $14.54 $14.84 $14.37 $14.47 $10.82 333,739
2016-12-19 $14.38 $14.59 $14.36 $14.59 $10.91 276,260
2016-12-16 $14.14 $14.38 $14.10 $14.26 $10.67 1,255,665
2016-12-15 $13.99 $14.22 $13.98 $14.14 $10.58 394,436
2016-12-14 $14.12 $14.35 $13.96 $14.03 $10.49 455,889
2016-12-13 $14.66 $14.78 $14.34 $14.47 $10.82 304,185
2016-12-12 $14.77 $14.79 $14.56 $14.56 $10.89 334,698
2016-12-09 $14.71 $14.81 $14.63 $14.75 $11.03 307,182
2016-12-08 $14.66 $14.79 $14.45 $14.67 $10.97 101,333
2016-12-07 $14.54 $14.90 $14.49 $14.66 $10.96 110,136
2016-12-06 $14.52 $14.56 $14.34 $14.47 $10.82 264,179
2016-12-05 $14.30 $14.46 $14.22 $14.41 $10.78 271,318
2016-12-02 $14.05 $14.38 $14.04 $14.28 $10.68 429,727
2016-12-01 $13.97 $14.09 $13.86 $14.06 $10.52 473,418
2016-11-30 $14.53 $14.61 $13.87 $14.05 $10.51 3,245,192
2016-11-29 $14.65 $14.97 $14.45 $14.56 $10.89 630,111
2016-11-28 $14.92 $14.98 $14.58 $14.70 $10.99 519,600
2016-11-25 $14.55 $14.91 $14.55 $14.91 $11.15 145,813
2016-11-23 $14.69 $14.73 $14.46 $14.57 $10.90 249,949
2016-11-22 $14.42 $14.77 $14.32 $14.76 $11.04 312,648
2016-11-21 $14.50 $14.74 $14.09 $14.33 $10.72 371,828
2016-11-18 $14.18 $14.48 $14.16 $14.47 $10.82 222,672
2016-11-17 $14.25 $14.45 $14.09 $14.15 $10.58 307,167
2016-11-16 $13.91 $14.24 $13.91 $14.21 $10.63 332,652
2016-11-15 $14.18 $14.46 $13.95 $13.96 $10.44 656,463
2016-11-14 $13.93 $14.15 $13.76 $14.10 $10.55 405,212
2016-11-11 $13.50 $13.97 $13.48 $13.85 $10.36 686,328
2016-11-10 $13.52 $13.60 $13.08 $13.51 $10.10 589,058
2016-11-09 $13.25 $13.60 $13.13 $13.53 $10.12 312,881
2016-11-08 $13.42 $13.59 $13.42 $13.48 $10.08 207,544
2016-11-07 $13.29 $13.51 $13.26 $13.43 $10.04 221,590
2016-11-04 $13.10 $13.34 $13.03 $13.13 $9.82 441,052
2016-11-03 $13.18 $13.33 $13.09 $13.10 $9.80 287,390
2016-11-02 $13.21 $13.35 $13.16 $13.18 $9.86 255,178
2016-11-01 $13.58 $13.59 $13.28 $13.33 $9.97 236,694
2016-10-31 $13.31 $13.50 $13.29 $13.43 $10.04 214,021
2016-10-28 $13.24 $13.45 $13.23 $13.29 $9.94 182,844
2016-10-27 $13.48 $13.57 $13.24 $13.25 $9.91 127,432
2016-10-26 $13.73 $13.82 $13.53 $13.53 $10.12 143,604
2016-10-25 $13.80 $13.94 $13.73 $13.75 $10.28 186,388
2016-10-24 $13.90 $14.02 $13.75 $13.83 $10.34 217,073
2016-10-21 $13.48 $13.99 $13.48 $13.84 $10.35 207,358
2016-10-20 $13.63 $13.74 $13.30 $13.61 $10.18 255,344
2016-10-19 $13.67 $13.80 $13.61 $13.72 $10.26 136,931
2016-10-18 $13.67 $13.83 $13.60 $13.70 $10.25 176,937
2016-10-17 $13.52 $13.69 $13.21 $13.60 $10.17 280,404
2016-10-14 $13.30 $13.62 $13.13 $13.54 $10.13 374,930
2016-10-13 $12.91 $13.30 $12.91 $13.10 $9.80 214,008
2016-10-12 $12.61 $12.97 $12.61 $12.92 $9.66 184,949
2016-10-11 $12.83 $12.86 $12.54 $12.64 $9.45 246,285
2016-10-10 $12.76 $12.94 $12.75 $12.84 $9.60 134,085
2016-10-07 $12.91 $13.06 $12.75 $12.76 $9.54 172,899
2016-10-06 $12.65 $12.81 $12.52 $12.79 $9.57 205,139
2016-10-05 $12.76 $12.86 $12.67 $12.67 $9.48 257,774
2016-10-04 $13.04 $13.04 $12.73 $12.80 $9.57 203,111
2016-10-03 $13.34 $13.34 $13.03 $13.04 $9.75 228,395
2016-09-30 $13.68 $13.72 $13.33 $13.40 $10.02 408,307
2016-09-29 $13.70 $13.77 $13.54 $13.65 $10.21 417,062
2016-09-28 $13.39 $13.70 $13.39 $13.68 $10.23 349,467
2016-09-27 $13.47 $13.61 $13.38 $13.42 $10.04 243,432
2016-09-26 $13.50 $13.65 $13.45 $13.48 $10.08 192,866
2016-09-23 $13.66 $13.81 $13.53 $13.71 $10.12 258,368
2016-09-22 $13.38 $13.74 $13.36 $13.74 $10.14 311,877
2016-09-21 $13.05 $13.29 $12.96 $13.28 $9.80 236,366
2016-09-20 $13.23 $13.35 $12.97 $12.97 $9.57 213,420
2016-09-19 $13.10 $13.23 $13.07 $13.13 $9.69 237,027
2016-09-16 $12.93 $13.17 $12.85 $13.12 $9.68 667,672
2016-09-15 $12.99 $13.14 $12.89 $13.00 $9.60 228,302
2016-09-14 $12.88 $13.14 $12.67 $13.01 $9.60 603,365
2016-09-13 $13.78 $13.78 $13.10 $13.13 $9.69 570,805
2016-09-12 $13.56 $13.88 $13.56 $13.87 $10.24 276,521
2016-09-09 $14.16 $14.21 $13.55 $13.61 $10.05 402,247
2016-09-08 $14.45 $14.45 $14.20 $14.31 $10.56 264,319
2016-09-07 $14.25 $14.49 $14.14 $14.46 $10.67 312,915
2016-09-06 $14.21 $14.28 $14.04 $14.25 $10.52 398,535
2016-09-02 $13.83 $14.22 $13.82 $14.21 $10.49 231,687
2016-09-01 $13.81 $13.85 $13.74 $13.84 $10.22 267,720
2016-08-31 $13.94 $13.94 $13.63 $13.78 $10.17 487,218
2016-08-30 $13.82 $13.85 $13.66 $13.82 $10.20 145,073
2016-08-29 $13.77 $13.93 $13.77 $13.85 $10.22 161,176
2016-08-26 $13.92 $14.00 $13.66 $13.79 $10.18 220,157
2016-08-25 $13.76 $13.94 $13.72 $13.92 $10.27 151,538
2016-08-24 $13.78 $13.80 $13.63 $13.75 $10.15 299,733
2016-08-23 $13.75 $13.91 $13.73 $13.78 $10.17 225,666
2016-08-22 $13.53 $13.75 $13.48 $13.73 $10.13 316,346
2016-08-19 $13.81 $13.84 $13.37 $13.58 $10.02 452,615
2016-08-18 $13.78 $13.93 $13.72 $13.80 $10.19 242,952
2016-08-17 $13.88 $13.92 $13.74 $13.89 $10.25 328,557
2016-08-16 $14.02 $14.05 $13.67 $13.94 $10.29 999,930
2016-08-15 $14.03 $14.15 $13.97 $14.02 $10.35 260,907
2016-08-12 $14.03 $14.17 $13.97 $14.01 $10.34 214,114
2016-08-11 $13.96 $14.13 $13.96 $14.06 $10.38 303,849
2016-08-10 $14.15 $14.15 $13.95 $14.03 $10.36 433,262
2016-08-09 $13.91 $14.18 $13.87 $14.15 $10.44 312,837
2016-08-08 $13.90 $13.94 $13.85 $13.87 $10.24 478,816
2016-08-05 $14.00 $14.02 $13.86 $13.94 $10.29 475,034
2016-08-04 $14.07 $14.22 $13.92 $14.00 $10.33 550,250
2016-08-03 $14.50 $14.50 $13.97 $14.03 $10.36 773,263
2016-08-02 $15.48 $15.50 $14.28 $14.41 $10.64 950,957
2016-08-01 $15.00 $15.04 $14.85 $15.00 $11.07 324,032
2016-07-29 $14.81 $15.09 $14.80 $14.97 $11.05 563,522
2016-07-28 $14.72 $14.96 $14.70 $14.90 $11.00 279,225
2016-07-27 $14.95 $14.98 $14.54 $14.80 $10.92 398,614
2016-07-26 $15.22 $15.25 $14.95 $14.99 $11.06 435,185
2016-07-25 $15.05 $15.18 $14.86 $15.15 $11.18 655,152
2016-07-22 $14.92 $15.07 $14.86 $15.03 $11.09 500,072
2016-07-21 $14.90 $14.94 $14.76 $14.92 $11.01 429,155
2016-07-20 $14.75 $14.87 $14.64 $14.81 $10.93 479,384
2016-07-19 $14.49 $14.68 $14.42 $14.68 $10.84 555,338
2016-07-18 $14.41 $14.50 $14.37 $14.45 $10.67 322,244
2016-07-15 $14.30 $14.42 $14.22 $14.36 $10.60 321,016
2016-07-14 $14.33 $14.33 $14.16 $14.20 $10.48 276,309
2016-07-13 $14.19 $14.38 $14.14 $14.27 $10.53 396,165
2016-07-12 $14.30 $14.33 $14.14 $14.14 $10.44 314,636
2016-07-11 $14.00 $14.32 $13.84 $14.30 $10.55 410,642
2016-07-08 $13.75 $13.97 $13.71 $13.97 $10.31 337,735
2016-07-07 $13.81 $13.84 $13.57 $13.67 $10.09 368,551
2016-07-06 $13.80 $13.87 $13.66 $13.78 $10.17 340,059
2016-07-05 $13.70 $13.85 $13.66 $13.78 $10.17 280,148
2016-07-01 $13.82 $13.87 $13.61 $13.71 $10.12 363,304
2016-06-30 $13.54 $13.84 $13.43 $13.74 $10.14 471,784
2016-06-29 $13.59 $13.66 $13.45 $13.54 $9.99 616,873
2016-06-28 $13.20 $13.43 $13.13 $13.39 $9.88 876,164
2016-06-27 $13.43 $13.43 $12.92 $13.20 $9.74 850,654
2016-06-24 $12.87 $13.48 $12.85 $13.33 $9.71 1,767,341
2016-06-23 $13.06 $13.15 $12.94 $13.00 $9.47 384,065
2016-06-22 $12.96 $13.01 $12.83 $12.97 $9.44 276,877
2016-06-21 $13.06 $13.06 $12.87 $12.91 $9.40 268,347
2016-06-20 $13.06 $13.22 $12.89 $12.90 $9.39 453,290
2016-06-17 $12.97 $12.99 $12.71 $12.96 $9.44 575,203
2016-06-16 $12.86 $12.96 $12.82 $12.94 $9.42 179,174
2016-06-15 $12.97 $13.08 $12.85 $12.92 $9.41 219,218
2016-06-14 $13.01 $13.01 $12.87 $12.96 $9.44 170,624
2016-06-13 $13.15 $13.22 $12.96 $13.04 $9.50 314,502
2016-06-10 $13.09 $13.18 $12.97 $13.10 $9.54 249,171
2016-06-09 $12.80 $13.23 $12.78 $13.09 $9.53 603,662
2016-06-08 $12.64 $12.87 $12.58 $12.84 $9.35 360,625
2016-06-07 $12.48 $12.78 $12.46 $12.68 $9.23 221,665
2016-06-06 $12.56 $12.66 $12.42 $12.43 $9.05 199,610
2016-06-03 $12.24 $12.58 $12.24 $12.55 $9.14 265,622
2016-06-02 $12.15 $12.23 $12.03 $12.23 $8.91 161,795
2016-06-01 $12.10 $12.19 $11.97 $12.15 $8.85 379,686
2016-05-31 $12.30 $12.30 $12.10 $12.10 $8.81 350,493
2016-05-27 $12.23 $12.30 $12.16 $12.22 $8.90 166,594
2016-05-26 $12.09 $12.26 $12.03 $12.20 $8.88 145,127
2016-05-25 $12.19 $12.30 $12.09 $12.15 $8.85 207,505
2016-05-24 $11.88 $12.18 $11.80 $12.15 $8.85 218,533
2016-05-23 $11.82 $11.88 $11.72 $11.79 $8.58 187,880
2016-05-20 $11.78 $12.00 $11.59 $11.81 $8.60 317,537
2016-05-19 $11.85 $11.85 $11.68 $11.79 $8.58 161,695
2016-05-18 $11.95 $12.01 $11.76 $11.88 $8.65 128,045
2016-05-17 $12.30 $12.35 $11.76 $11.92 $8.68 222,799
2016-05-16 $12.16 $12.44 $12.10 $12.29 $8.95 438,930
2016-05-13 $12.09 $12.11 $11.88 $12.07 $8.79 240,281
2016-05-12 $12.09 $12.13 $11.97 $12.07 $8.79 201,047
2016-05-11 $12.30 $12.30 $12.02 $12.09 $8.80 124,345
2016-05-10 $12.28 $12.30 $12.08 $12.30 $8.96 190,782
2016-05-09 $11.90 $12.24 $11.87 $12.18 $8.87 309,481
2016-05-06 $11.86 $11.87 $11.76 $11.82 $8.61 114,054
2016-05-05 $11.85 $11.98 $11.75 $11.90 $8.67 247,684
2016-05-04 $11.87 $11.98 $11.62 $11.75 $8.56 295,083
2016-05-03 $11.95 $12.03 $11.85 $11.90 $8.67 275,820
2016-05-02 $11.70 $11.95 $11.70 $11.88 $8.65 134,051
2016-04-29 $11.75 $11.76 $11.58 $11.70 $8.52 141,967
2016-04-28 $11.82 $11.88 $11.68 $11.76 $8.56 158,054
2016-04-27 $11.80 $11.80 $11.59 $11.76 $8.56 139,721
2016-04-26 $11.70 $11.83 $11.69 $11.72 $8.53 139,552
2016-04-25 $11.51 $11.69 $11.50 $11.68 $8.50 209,805
2016-04-22 $11.28 $11.54 $11.28 $11.50 $8.37 188,871
2016-04-21 $11.31 $11.38 $11.22 $11.30 $8.23 199,111
2016-04-20 $11.43 $11.45 $11.31 $11.32 $8.24 128,324
2016-04-19 $11.46 $11.53 $11.33 $11.43 $8.32 110,593
2016-04-18 $11.50 $11.58 $11.40 $11.47 $8.35 110,112
2016-04-15 $11.38 $11.59 $11.38 $11.49 $8.37 177,414
2016-04-14 $11.45 $11.47 $11.34 $11.37 $8.28 97,962
2016-04-13 $11.46 $11.49 $11.31 $11.46 $8.34 175,954
2016-04-12 $11.47 $11.51 $11.43 $11.45 $8.34 176,974
2016-04-11 $11.38 $11.53 $11.32 $11.42 $8.32 283,131
2016-04-08 $11.30 $11.43 $11.21 $11.30 $8.23 179,968
2016-04-07 $11.38 $11.40 $11.15 $11.21 $8.16 115,900
2016-04-06 $11.33 $11.40 $11.23 $11.36 $8.27 143,527
2016-04-05 $11.31 $11.38 $11.21 $11.31 $8.24 216,771
2016-04-04 $11.29 $11.41 $11.27 $11.37 $8.28 151,625
2016-04-01 $11.16 $11.35 $11.15 $11.24 $8.18 167,891
2016-03-31 $11.31 $11.38 $11.17 $11.25 $8.19 170,390
2016-03-30 $11.50 $11.50 $11.32 $11.35 $8.26 257,485
2016-03-29 $11.02 $11.49 $11.02 $11.49 $8.37 302,128
2016-03-28 $11.02 $11.16 $10.98 $11.08 $8.07 222,091
2016-03-24 $10.86 $11.26 $10.79 $11.16 $8.00 333,153
2016-03-23 $10.85 $10.92 $10.76 $10.86 $7.78 140,601
2016-03-22 $10.78 $10.89 $10.65 $10.86 $7.78 805,567
2016-03-21 $10.83 $10.85 $10.73 $10.82 $7.75 373,361
2016-03-18 $10.90 $10.91 $10.75 $10.79 $7.73 246,178
2016-03-17 $10.69 $10.90 $10.54 $10.85 $7.77 169,078
2016-03-16 $10.68 $10.75 $10.57 $10.75 $7.70 186,329
2016-03-15 $10.65 $10.69 $10.60 $10.67 $7.65 75,578
2016-03-14 $10.78 $10.80 $10.60 $10.71 $7.67 126,027
2016-03-11 $10.72 $10.85 $10.50 $10.79 $7.73 166,457
2016-03-10 $10.77 $10.88 $10.56 $10.70 $7.67 225,964
2016-03-09 $10.75 $10.89 $10.69 $10.77 $7.72 108,661
2016-03-08 $10.72 $10.86 $10.57 $10.75 $7.70 196,605
2016-03-07 $10.78 $10.91 $10.70 $10.78 $7.72 134,668
2016-03-04 $10.84 $10.92 $10.73 $10.82 $7.75 95,726
2016-03-03 $10.85 $10.92 $10.79 $10.84 $7.77 120,385
2016-03-02 $10.74 $10.84 $10.71 $10.80 $7.74 218,339
2016-03-01 $10.67 $10.75 $10.57 $10.71 $7.67 108,636
2016-02-29 $10.68 $10.85 $10.57 $10.63 $7.62 193,862
2016-02-26 $10.82 $11.03 $10.67 $10.69 $7.66 117,203
2016-02-25 $10.80 $10.95 $10.77 $10.87 $7.79 173,113
2016-02-24 $10.67 $10.79 $10.56 $10.78 $7.72 91,069
2016-02-23 $10.87 $10.96 $10.77 $10.81 $7.75 119,212
2016-02-22 $10.96 $11.00 $10.62 $10.91 $7.82 367,539
2016-02-19 $10.88 $11.02 $10.80 $10.92 $7.82 180,180
2016-02-18 $10.88 $10.99 $10.66 $10.88 $7.80 160,771
2016-02-17 $10.87 $10.98 $10.76 $10.90 $7.81 251,014
2016-02-16 $10.65 $10.79 $10.57 $10.76 $7.71 166,866
2016-02-12 $10.40 $10.60 $10.36 $10.55 $7.56 235,467
2016-02-11 $10.00 $10.35 $9.78 $10.31 $7.39 388,018
2016-02-10 $10.13 $10.33 $9.87 $9.88 $7.08 206,378
2016-02-09 $10.36 $10.39 $10.06 $10.11 $7.24 213,610
2016-02-08 $10.49 $10.50 $10.23 $10.37 $7.43 233,972
2016-02-05 $10.60 $10.65 $10.43 $10.56 $7.57 217,468
2016-02-04 $10.59 $10.67 $10.49 $10.62 $7.61 105,783
2016-02-03 $10.68 $10.82 $10.53 $10.61 $7.60 165,821
2016-02-02 $10.76 $10.82 $10.61 $10.67 $7.65 100,259
2016-02-01 $10.71 $10.84 $10.68 $10.81 $7.75 127,595
2016-01-29 $10.51 $10.77 $10.51 $10.77 $7.72 239,637
2016-01-28 $10.49 $10.66 $10.41 $10.48 $7.51 144,715
2016-01-27 $10.54 $10.54 $10.33 $10.42 $7.47 121,296
2016-01-26 $10.55 $10.69 $10.45 $10.54 $7.55 209,724
2016-01-25 $10.46 $10.57 $10.35 $10.50 $7.52 126,542
2016-01-22 $10.29 $10.55 $10.28 $10.52 $7.54 256,535
2016-01-21 $10.06 $10.34 $10.01 $10.20 $7.31 206,253
2016-01-20 $10.23 $10.28 $9.76 $10.09 $7.23 464,344
2016-01-19 $10.39 $10.49 $10.19 $10.32 $7.39 236,764
2016-01-15 $10.23 $10.41 $10.07 $10.38 $7.44 405,094
2016-01-14 $10.35 $10.48 $10.31 $10.44 $7.48 371,343
2016-01-13 $10.42 $10.53 $10.13 $10.36 $7.42 355,629
2016-01-12 $10.69 $10.69 $10.26 $10.41 $7.46 271,169
2016-01-11 $10.57 $10.73 $10.49 $10.60 $7.60 154,204
2016-01-08 $10.56 $10.75 $10.46 $10.47 $7.50 304,666
2016-01-07 $10.57 $10.63 $10.39 $10.52 $7.54 271,249
2016-01-06 $10.57 $10.73 $10.50 $10.64 $7.62 153,906
2016-01-05 $10.43 $10.73 $10.39 $10.67 $7.65 153,294
2016-01-04 $10.37 $10.44 $10.24 $10.39 $7.44 208,483
2015-12-31 $10.65 $10.65 $10.47 $10.48 $7.51 128,905
2015-12-30 $10.71 $10.79 $10.62 $10.65 $7.63 115,518
2015-12-29 $10.63 $10.90 $10.63 $10.79 $7.73 161,579
2015-12-28 $10.69 $10.90 $10.64 $10.89 $7.68 183,767
2015-12-24 $10.74 $10.75 $10.64 $10.67 $7.53 69,849
2015-12-23 $10.70 $10.81 $10.60 $10.68 $7.53 106,875
2015-12-22 $10.62 $10.75 $10.55 $10.70 $7.55 203,026
2015-12-21 $10.69 $10.81 $10.58 $10.60 $7.48 181,237
2015-12-18 $10.80 $10.89 $10.55 $10.63 $7.50 1,222,854
2015-12-17 $10.77 $10.99 $10.74 $10.80 $7.62 262,823
2015-12-16 $10.67 $10.75 $10.64 $10.74 $7.58 212,677
2015-12-15 $10.51 $10.69 $10.51 $10.67 $7.53 184,215
2015-12-14 $10.41 $10.53 $10.33 $10.47 $7.39 214,588
2015-12-11 $10.45 $10.53 $10.38 $10.44 $7.36 174,245
2015-12-10 $10.67 $10.74 $10.56 $10.60 $7.48 110,689
2015-12-09 $10.70 $10.75 $10.65 $10.68 $7.53 214,277
2015-12-08 $10.67 $10.80 $10.55 $10.73 $7.57 149,558
2015-12-07 $10.78 $10.80 $10.67 $10.70 $7.55 260,551
2015-12-04 $10.68 $10.81 $10.61 $10.76 $7.59 1,099,900
2015-12-03 $11.32 $11.34 $11.12 $11.13 $7.85 81,962
2015-12-02 $11.36 $11.39 $11.26 $11.31 $7.98 74,046
2015-12-01 $11.30 $11.39 $11.22 $11.35 $8.01 43,259
2015-11-30 $11.49 $11.50 $11.27 $11.29 $7.96 89,192
2015-11-27 $11.34 $11.46 $11.34 $11.45 $8.08 35,539
2015-11-25 $11.22 $11.30 $11.10 $11.27 $7.95 47,990
2015-11-24 $11.40 $11.40 $11.02 $11.18 $7.89 69,767
2015-11-23 $11.48 $11.50 $11.22 $11.37 $8.02 160,814
2015-11-20 $11.11 $11.60 $11.09 $11.54 $8.14 302,270
2015-11-19 $11.03 $11.10 $10.98 $11.05 $7.79 122,144
2015-11-18 $11.00 $11.05 $10.70 $11.04 $7.79 137,048
2015-11-17 $10.57 $11.06 $10.50 $10.98 $7.75 277,098
2015-11-16 $10.41 $10.59 $10.32 $10.56 $7.45 122,823
2015-11-13 $10.49 $10.61 $10.33 $10.42 $7.35 121,478
2015-11-12 $10.50 $10.58 $10.34 $10.52 $7.42 108,545
2015-11-11 $10.62 $10.67 $10.53 $10.58 $7.46 74,463
2015-11-10 $10.63 $10.66 $10.55 $10.63 $7.50 102,150
2015-11-09 $10.63 $10.64 $10.50 $10.56 $7.45 87,472
2015-11-06 $10.60 $10.68 $10.48 $10.63 $7.50 177,380
2015-11-05 $10.59 $10.70 $10.51 $10.70 $7.55 140,466
2015-11-04 $10.66 $10.74 $10.51 $10.61 $7.48 147,571
2015-11-03 $10.82 $11.05 $10.59 $10.69 $7.54 122,354
2015-11-02 $10.81 $10.93 $10.72 $10.86 $7.66 125,824
2015-10-30 $11.07 $11.07 $10.68 $10.74 $7.58 137,298
2015-10-29 $11.00 $11.08 $10.97 $10.99 $7.75 88,277
2015-10-28 $10.88 $11.02 $10.80 $11.02 $7.77 128,886
2015-10-27 $10.70 $10.90 $10.65 $10.80 $7.62 171,575
2015-10-26 $10.56 $10.71 $10.54 $10.70 $7.55 64,670
2015-10-23 $10.78 $10.80 $10.51 $10.59 $7.47 67,879
2015-10-22 $10.62 $10.82 $10.55 $10.73 $7.57 90,168
2015-10-21 $10.96 $10.97 $10.57 $10.60 $7.48 87,304
2015-10-20 $10.59 $11.11 $10.59 $10.93 $7.71 282,624
2015-10-19 $10.17 $10.62 $10.15 $10.59 $7.47 220,618
2015-10-16 $9.94 $10.23 $9.94 $10.22 $7.21 149,819
2015-10-15 $10.06 $10.06 $9.93 $9.95 $7.02 178,884
2015-10-14 $10.08 $10.15 $9.93 $10.01 $7.06 90,268
2015-10-13 $10.15 $10.27 $10.04 $10.06 $7.10 93,370
2015-10-12 $10.18 $10.30 $10.08 $10.21 $7.20 146,059
2015-10-09 $10.14 $10.17 $10.02 $10.10 $7.12 103,975
2015-10-08 $10.14 $10.18 $10.05 $10.11 $7.13 148,267
2015-10-07 $10.04 $10.14 $9.91 $10.14 $7.15 130,888
2015-10-06 $10.07 $10.07 $9.95 $10.02 $7.07 129,864
2015-10-05 $9.82 $10.11 $9.81 $10.10 $7.12 218,201
2015-10-02 $9.77 $9.78 $9.62 $9.75 $6.88 192,520
2015-10-01 $9.81 $9.88 $9.64 $9.78 $6.90 162,135
2015-09-30 $9.72 $9.80 $9.59 $9.77 $6.89 326,561
2015-09-29 $9.86 $9.86 $9.58 $9.63 $6.79 106,911
2015-09-28 $10.00 $10.02 $9.79 $9.85 $6.83 110,797
2015-09-25 $10.15 $10.15 $9.99 $10.01 $6.94 134,758
2015-09-24 $10.20 $10.21 $10.06 $10.10 $7.00 97,622
2015-09-23 $10.27 $10.27 $10.14 $10.21 $7.08 125,874
2015-09-22 $10.24 $10.35 $10.16 $10.20 $7.07 93,579
2015-09-21 $10.13 $10.29 $10.09 $10.26 $7.11 155,466
2015-09-18 $10.01 $10.13 $10.01 $10.10 $7.00 397,277
2015-09-17 $9.98 $10.12 $9.93 $10.10 $7.00 186,223
2015-09-16 $9.95 $10.00 $9.92 $9.94 $6.89 155,389
2015-09-15 $9.91 $10.00 $9.90 $9.96 $6.90 86,932
2015-09-14 $9.81 $9.98 $9.81 $9.92 $6.88 208,155
2015-09-11 $9.66 $9.89 $9.65 $9.82 $6.81 298,154
2015-09-10 $9.55 $9.66 $9.52 $9.61 $6.66 108,877
2015-09-09 $9.66 $9.71 $9.55 $9.57 $6.63 134,715
2015-09-08 $9.60 $9.61 $9.50 $9.56 $6.63 183,666
2015-09-04 $9.53 $9.68 $9.50 $9.57 $6.63 194,561
2015-09-03 $9.68 $9.74 $9.57 $9.59 $6.65 94,045

Armada Hoffler Properties Inc (AHH) News Headlines

Recent Armada Hoffler Properties Inc (AHH) 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.