Astellas Pharma Inc (ALPMY) Exchange: PINK

Data as of April 16, 2024

$9.34 ($0.07) 0.74%

Astellas Pharma Inc - Daily Information
Click for more stock information on Astellas Pharma Inc.
Daily Information Data
Date April 16, 2024
Open $9.15
Previous Close $9.34
High $9.42
Low $9.15
Adjusted Open $9.15
Previous Adjusted Close $9.34
Adjusted High $9.42
Adjusted Low $9.15

About Astellas Pharma Inc (ALPMY)

No Description Available

Historical Stock Data for Astellas Pharma Inc (ALPMY)

Date Open High Low Close Adj.Close Volume
2024-04-16 $9.15 $9.42 $9.15 $9.34 $9.34 692,432
2024-04-15 $9.51 $9.51 $9.25 $9.27 $9.27 501,103
2024-04-12 $9.40 $9.70 $9.24 $9.55 $9.55 301,955
2024-04-11 $10.50 $10.50 $10.26 $10.29 $10.29 529,566
2024-04-10 $10.44 $10.44 $10.21 $10.23 $10.23 196,394
2024-04-09 $10.10 $10.50 $10.10 $10.47 $10.47 386,762
2024-04-08 $10.28 $10.69 $10.28 $10.60 $10.60 301,321
2024-04-05 $10.53 $10.60 $10.50 $10.58 $10.58 398,351
2024-04-04 $10.48 $10.61 $10.48 $10.58 $10.58 398,351
2024-04-03 $10.72 $10.98 $10.65 $10.79 $10.79 368,358
2024-04-02 $10.61 $10.81 $10.61 $10.77 $10.77 306,586
2024-04-01 $11.20 $11.20 $10.75 $10.77 $10.77 306,586
2024-03-28 $11.03 $11.03 $10.71 $10.75 $10.75 295,586
2024-03-27 $11.27 $11.27 $10.86 $10.94 $10.94 224,870
2024-03-26 $10.72 $11.08 $10.72 $11.06 $11.06 411,557
2024-03-25 $11.20 $11.20 $10.85 $10.90 $10.90 324,855
2024-03-22 $11.32 $11.32 $10.94 $11.02 $11.02 253,684
2024-03-21 $11.03 $11.10 $11.02 $11.07 $11.07 186,269
2024-03-20 $10.88 $10.99 $10.88 $10.95 $10.95 154,507
2024-03-19 $10.53 $10.92 $10.53 $10.88 $10.88 271,789
2024-03-18 $10.61 $10.95 $10.61 $10.85 $10.85 337,481
2024-03-15 $10.81 $10.97 $10.77 $10.83 $10.83 223,218
2024-03-14 $11.08 $11.08 $10.65 $10.69 $10.69 143,253
2024-03-13 $10.64 $10.74 $10.64 $10.69 $10.69 143,198
2024-03-12 $11.14 $11.14 $10.75 $10.89 $10.89 684,339
2024-03-11 $10.47 $11.00 $10.47 $10.89 $10.89 684,285
2024-03-08 $10.29 $10.70 $10.29 $10.62 $10.62 353,119
2024-03-07 $10.74 $10.80 $10.70 $10.75 $10.75 302,138
2024-03-06 $10.87 $10.90 $10.78 $10.81 $10.81 358,690
2024-03-05 $11.16 $11.16 $10.79 $10.80 $10.80 201,010
2024-03-04 $11.09 $11.13 $11.08 $11.08 $11.08 212,468
2024-03-01 $10.74 $11.15 $10.74 $11.15 $11.15 208,319
2024-02-29 $10.97 $11.00 $10.92 $10.93 $10.93 322,659
2024-02-28 $10.97 $11.02 $10.95 $10.98 $10.98 144,252
2024-02-27 $10.99 $10.99 $10.89 $10.99 $10.99 220,188
2024-02-26 $11.00 $11.10 $11.00 $11.03 $11.03 237,921
2024-02-23 $10.95 $11.00 $10.95 $10.99 $10.99 217,124
2024-02-22 $11.09 $11.09 $10.90 $10.96 $10.96 168,833
2024-02-21 $10.78 $11.16 $10.78 $11.12 $11.12 345,493
2024-02-20 $11.55 $11.55 $11.14 $11.14 $11.14 276,032
2024-02-16 $10.72 $11.13 $10.72 $11.10 $11.10 174,255
2024-02-15 $10.91 $11.05 $10.90 $11.05 $11.05 293,007
2024-02-14 $11.01 $11.10 $11.01 $11.08 $11.08 249,661
2024-02-13 $10.86 $10.94 $10.82 $10.89 $10.89 432,224
2024-02-12 $10.80 $10.85 $10.77 $10.82 $10.82 182,804
2024-02-09 $11.23 $11.23 $10.75 $10.79 $10.79 177,732
2024-02-08 $10.39 $10.88 $10.39 $10.73 $10.73 308,951
2024-02-07 $10.92 $10.94 $10.87 $10.92 $10.92 225,126
2024-02-06 $10.89 $10.93 $10.86 $10.89 $10.89 328,246
2024-02-05 $11.05 $11.09 $10.85 $11.00 $11.00 638,605
2024-02-02 $11.00 $11.77 $11.00 $11.35 $11.35 148,082
2024-02-01 $11.50 $11.88 $11.46 $11.55 $11.55 176,268
2024-01-31 $11.57 $11.73 $11.57 $11.60 $11.60 157,827
2024-01-30 $11.19 $11.58 $11.19 $11.57 $11.57 177,398
2024-01-29 $11.60 $11.60 $11.15 $11.60 $11.60 310,175
2024-01-26 $11.45 $11.47 $11.38 $11.42 $11.42 156,656
2024-01-25 $11.32 $11.48 $11.32 $11.44 $11.44 162,066
2024-01-24 $11.41 $11.57 $11.41 $11.47 $11.47 191,958
2024-01-23 $11.56 $11.60 $11.52 $11.54 $11.54 284,604
2024-01-22 $11.59 $11.59 $11.53 $11.57 $11.57 386,830
2024-01-19 $11.57 $11.57 $11.47 $11.56 $11.56 181,105
2024-01-18 $11.66 $11.70 $11.60 $11.70 $11.70 528,709
2024-01-17 $11.89 $11.89 $11.70 $11.73 $11.73 274,202
2024-01-16 $12.35 $12.35 $12.09 $12.10 $12.10 184,903
2024-01-12 $12.10 $12.12 $12.05 $12.08 $12.08 91,424
2024-01-11 $12.10 $12.11 $12.01 $12.10 $12.10 130,288
2024-01-10 $12.19 $12.21 $12.15 $12.19 $12.19 132,880
2024-01-09 $12.13 $12.13 $12.00 $12.04 $12.04 254,642
2024-01-08 $12.23 $12.71 $12.19 $12.28 $12.28 157,236
2024-01-05 $12.34 $12.40 $12.10 $12.16 $12.16 126,986
2024-01-04 $12.10 $12.17 $12.06 $12.06 $12.06 265,502
2024-01-03 $11.83 $11.83 $11.66 $11.76 $11.76 227,484
2024-01-02 $12.33 $12.33 $11.77 $11.83 $11.83 151,322
2023-12-29 $12.21 $12.21 $11.70 $11.90 $11.90 152,094
2023-12-28 $11.84 $12.19 $11.75 $12.07 $12.07 400,264
2023-12-27 $11.65 $11.74 $11.51 $11.74 $11.74 408,519
2023-12-26 $11.42 $11.92 $11.42 $11.68 $11.68 174,337
2023-12-22 $11.49 $12.00 $11.49 $11.72 $11.72 157,529
2023-12-21 $11.51 $11.67 $11.51 $11.62 $11.62 505,313
2023-12-20 $11.21 $11.61 $11.21 $11.42 $11.42 205,179
2023-12-19 $11.40 $11.62 $11.40 $11.54 $11.54 198,658
2023-12-18 $11.45 $11.49 $11.37 $11.42 $11.42 354,167
2023-12-15 $11.37 $11.50 $11.29 $11.36 $11.36 215,572
2023-12-14 $11.44 $11.65 $11.44 $11.61 $11.61 258,242
2023-12-13 $11.15 $11.74 $11.15 $11.74 $11.74 358,136
2023-12-12 $11.27 $11.88 $11.27 $11.66 $11.66 390,575
2023-12-11 $11.66 $12.29 $11.38 $11.88 $11.88 537,916
2023-12-08 $11.99 $11.99 $11.92 $11.96 $11.96 217,808
2023-12-07 $12.55 $12.55 $12.11 $12.26 $12.26 1,051,331
2023-12-06 $12.26 $12.26 $12.15 $12.15 $12.15 589,110
2023-12-05 $12.10 $12.16 $12.10 $12.12 $12.12 319,252
2023-12-04 $12.21 $12.31 $12.08 $12.10 $12.10 346,270
2023-12-01 $11.75 $12.28 $11.75 $12.28 $12.28 191,640
2023-11-30 $12.18 $12.18 $11.77 $12.16 $12.16 357,953
2023-11-29 $11.77 $12.11 $11.77 $12.10 $12.10 172,024
2023-11-28 $11.71 $12.44 $11.71 $12.11 $12.11 281,660
2023-11-27 $12.26 $12.28 $12.23 $12.26 $12.26 211,319
2023-11-24 $12.12 $12.22 $12.12 $12.16 $12.16 142,544
2023-11-22 $11.83 $12.16 $11.83 $12.13 $12.13 117,303
2023-11-21 $12.19 $12.27 $12.15 $12.15 $12.15 291,681
2023-11-20 $12.17 $12.32 $12.09 $12.28 $12.28 990,062
2023-11-17 $11.73 $11.94 $11.46 $11.94 $11.94 751,094
2023-11-16 $11.84 $11.99 $11.54 $11.57 $11.57 187,454
2023-11-15 $11.76 $11.76 $11.62 $11.65 $11.65 260,698
2023-11-14 $11.46 $11.73 $11.41 $11.73 $11.73 292,729
2023-11-13 $11.25 $11.65 $11.25 $11.57 $11.57 586,209
2023-11-10 $11.37 $11.81 $11.37 $11.78 $11.78 252,399
2023-11-09 $11.60 $12.00 $11.60 $11.78 $11.78 319,248
2023-11-08 $11.52 $11.83 $11.52 $11.76 $11.76 417,591
2023-11-07 $12.18 $12.18 $11.63 $11.83 $11.83 233,609
2023-11-06 $12.01 $12.01 $11.81 $11.82 $11.82 366,159
2023-11-03 $12.36 $12.85 $12.21 $12.55 $12.55 265,131
2023-11-02 $11.98 $12.42 $11.98 $12.37 $12.37 191,103
2023-11-01 $12.16 $12.22 $12.04 $12.16 $12.16 371,500
2023-10-31 $12.35 $12.74 $12.35 $12.69 $12.69 677,024
2023-10-30 $12.62 $12.70 $12.52 $12.56 $12.56 334,311
2023-10-27 $13.19 $13.19 $12.57 $12.62 $12.62 382,558
2023-10-26 $13.18 $13.18 $12.61 $12.68 $12.68 293,982
2023-10-25 $13.05 $13.06 $12.85 $12.88 $12.88 193,600
2023-10-24 $12.93 $13.08 $12.90 $12.95 $12.95 597,752
2023-10-23 $12.90 $13.01 $12.90 $12.98 $12.98 354,311
2023-10-20 $12.11 $12.56 $12.11 $12.46 $12.46 490,646
2023-10-19 $12.75 $12.75 $12.45 $12.47 $12.47 519,526
2023-10-18 $12.81 $12.81 $12.63 $12.66 $12.66 200,868
2023-10-17 $12.71 $12.88 $12.68 $12.81 $12.81 462,920
2023-10-16 $12.50 $12.80 $12.50 $12.74 $12.74 265,253
2023-10-13 $13.12 $13.12 $13.03 $13.04 $13.04 290,653
2023-10-12 $13.21 $13.56 $13.21 $13.49 $13.49 200,845
2023-10-11 $13.24 $14.03 $13.24 $13.58 $13.58 160,544
2023-10-10 $13.77 $13.81 $13.75 $13.77 $13.77 283,694
2023-10-09 $13.63 $13.73 $13.55 $13.72 $13.72 151,956
2023-10-06 $13.46 $13.90 $13.34 $13.63 $13.63 332,480
2023-10-05 $13.59 $13.63 $13.53 $13.62 $13.62 180,190
2023-10-04 $13.54 $13.56 $13.48 $13.51 $13.51 125,730
2023-10-03 $13.52 $13.54 $13.42 $13.52 $13.52 509,867
2023-10-02 $13.80 $13.83 $13.75 $13.81 $13.81 252,546
2023-09-29 $14.00 $14.00 $13.79 $13.85 $13.85 84,684
2023-09-28 $14.00 $14.01 $13.89 $13.96 $13.96 123,539
2023-09-27 $14.47 $14.48 $14.32 $14.35 $14.35 93,031
2023-09-26 $13.82 $14.64 $13.82 $14.22 $14.22 90,915
2023-09-25 $14.35 $14.44 $14.33 $14.44 $14.44 150,124
2023-09-22 $14.23 $14.44 $14.23 $14.39 $14.39 169,640
2023-09-21 $14.33 $14.77 $14.01 $14.31 $14.31 69,632
2023-09-20 $14.82 $14.82 $14.64 $14.64 $14.64 73,632
2023-09-19 $14.85 $14.88 $14.80 $14.86 $14.86 148,947
2023-09-18 $14.62 $15.00 $14.62 $14.91 $14.91 69,572
2023-09-15 $15.44 $15.44 $14.91 $14.91 $14.91 88,001
2023-09-14 $14.89 $15.02 $14.89 $14.99 $14.99 74,791
2023-09-13 $14.88 $15.03 $14.74 $14.82 $14.82 42,270
2023-09-12 $14.90 $14.90 $14.81 $14.88 $14.88 73,531
2023-09-11 $14.43 $14.96 $14.43 $14.90 $14.90 103,113
2023-09-08 $14.49 $15.42 $14.49 $15.00 $15.00 89,290
2023-09-07 $15.00 $15.00 $14.93 $14.98 $14.98 115,405
2023-09-06 $15.50 $15.50 $15.00 $15.01 $15.01 246,511
2023-09-05 $15.20 $15.20 $15.01 $15.05 $15.05 428,036
2023-09-01 $15.13 $15.63 $14.92 $15.17 $15.17 662,877
2023-08-31 $15.59 $15.59 $15.12 $15.14 $15.14 49,475
2023-08-30 $15.11 $15.11 $15.04 $15.05 $15.05 60,788
2023-08-29 $14.42 $15.33 $14.42 $15.12 $15.12 154,307
2023-08-28 $15.45 $15.45 $15.02 $15.03 $15.03 83,625
2023-08-25 $14.35 $15.12 $14.35 $14.98 $14.98 126,449
2023-08-24 $15.12 $15.12 $14.97 $14.97 $14.97 89,981
2023-08-23 $15.34 $15.41 $15.34 $15.41 $15.41 104,603
2023-08-22 $15.50 $15.50 $15.24 $15.25 $15.25 139,899
2023-08-21 $14.97 $15.58 $14.97 $15.50 $15.50 163,023
2023-08-18 $15.30 $15.36 $15.28 $15.34 $15.34 119,533
2023-08-17 $15.86 $15.86 $15.32 $15.33 $15.33 198,335
2023-08-16 $15.40 $15.40 $15.20 $15.20 $15.20 168,200
2023-08-15 $15.50 $15.56 $14.62 $15.13 $15.13 224,476
2023-08-14 $15.50 $15.51 $15.31 $15.38 $15.38 125,042
2023-08-11 $15.04 $15.90 $15.04 $15.52 $15.52 95,491
2023-08-10 $15.59 $15.66 $15.53 $15.55 $15.55 96,148
2023-08-09 $15.60 $15.60 $15.07 $15.12 $15.12 208,463
2023-08-08 $15.43 $15.43 $14.97 $15.01 $15.01 159,163
2023-08-07 $15.46 $15.46 $15.33 $15.40 $15.40 213,901
2023-08-04 $13.51 $14.37 $13.51 $13.92 $13.92 64,067
2023-08-03 $14.24 $14.24 $13.95 $13.98 $13.98 128,614
2023-08-02 $14.71 $14.71 $14.19 $14.23 $14.23 182,792
2023-08-01 $14.50 $14.50 $14.38 $14.47 $14.47 57,532
2023-07-31 $14.90 $15.06 $14.62 $14.63 $14.63 55,666
2023-07-28 $15.38 $15.38 $14.85 $14.85 $14.85 77,194
2023-07-27 $15.48 $15.48 $15.00 $15.05 $15.05 86,308
2023-07-26 $15.00 $15.00 $14.68 $14.92 $14.92 221,108
2023-07-25 $14.70 $14.72 $14.60 $14.72 $14.72 242,979
2023-07-24 $14.87 $14.87 $14.79 $14.79 $14.79 80,169
2023-07-21 $14.73 $14.76 $14.70 $14.73 $14.73 54,998
2023-07-20 $14.99 $15.19 $14.73 $14.73 $14.73 85,403
2023-07-19 $14.86 $14.86 $14.72 $14.76 $14.76 80,106
2023-07-18 $14.62 $14.75 $14.51 $14.68 $14.68 912,649
2023-07-17 $14.70 $14.75 $13.88 $14.50 $14.50 324,939
2023-07-14 $14.65 $14.65 $14.37 $14.40 $14.40 58,907
2023-07-13 $14.53 $14.56 $14.34 $14.51 $14.51 143,883
2023-07-12 $14.50 $14.61 $14.50 $14.53 $14.53 57,626
2023-07-11 $14.58 $14.59 $14.49 $14.55 $14.55 144,614
2023-07-10 $14.41 $14.44 $14.35 $14.40 $14.40 272,269
2023-07-07 $14.32 $14.96 $14.32 $14.58 $14.58 378,109
2023-07-06 $14.42 $14.42 $14.24 $14.27 $14.27 95,110
2023-07-05 $14.53 $14.53 $14.07 $14.29 $14.29 75,948
2023-07-03 $14.98 $14.98 $14.51 $14.71 $14.71 25,994
2023-06-30 $14.66 $14.95 $14.66 $14.87 $14.87 72,513
2023-06-29 $14.87 $14.87 $14.79 $14.80 $14.80 38,009
2023-06-28 $15.20 $15.24 $15.12 $15.17 $15.17 42,390
2023-06-27 $15.15 $15.15 $14.99 $15.02 $15.02 66,886
2023-06-26 $15.15 $15.21 $15.13 $15.20 $15.20 60,936
2023-06-23 $15.30 $15.30 $15.19 $15.22 $15.22 41,815
2023-06-22 $15.48 $15.51 $15.40 $15.45 $15.45 50,264
2023-06-21 $15.51 $15.58 $15.49 $15.57 $15.57 81,969
2023-06-20 $15.63 $15.75 $15.63 $15.68 $15.68 27,952
2023-06-16 $16.53 $16.53 $16.13 $16.15 $16.15 23,017
2023-06-15 $16.18 $16.18 $16.04 $16.12 $16.12 47,317
2023-06-14 $16.09 $16.57 $16.09 $16.33 $16.33 23,655
2023-06-13 $16.64 $16.64 $16.42 $16.42 $16.42 54,267
2023-06-12 $16.11 $16.63 $16.11 $16.36 $16.36 40,621
2023-06-09 $16.23 $16.23 $16.18 $16.22 $16.22 29,669
2023-06-08 $15.94 $16.10 $15.94 $16.10 $16.10 24,894
2023-06-07 $16.24 $16.25 $16.09 $16.10 $16.10 69,505
2023-06-06 $16.37 $16.57 $16.34 $16.50 $16.50 52,920
2023-06-05 $16.60 $16.60 $16.32 $16.33 $16.33 71,017
2023-06-02 $16.19 $16.44 $16.06 $16.06 $16.06 40,379
2023-06-01 $15.85 $16.14 $15.85 $16.13 $16.13 39,971
2023-05-31 $15.95 $15.95 $15.44 $15.77 $15.77 50,050
2023-05-30 $16.19 $16.19 $16.02 $16.08 $16.08 56,030
2023-05-26 $16.55 $16.60 $16.50 $16.55 $16.55 39,811
2023-05-25 $16.84 $16.84 $16.73 $16.79 $16.79 97,517
2023-05-24 $16.67 $16.67 $16.59 $16.64 $16.64 30,877
2023-05-23 $16.37 $16.78 $16.37 $16.71 $16.71 52,872
2023-05-22 $16.91 $16.91 $16.55 $16.64 $16.64 37,689
2023-05-19 $16.40 $16.49 $16.31 $16.45 $16.45 322,606
2023-05-18 $16.36 $16.50 $16.19 $16.36 $16.36 316,338
2023-05-17 $16.00 $16.81 $16.00 $16.43 $16.43 59,672
2023-05-16 $16.35 $16.54 $16.15 $16.28 $16.28 128,449
2023-05-15 $16.62 $16.62 $15.97 $16.03 $16.03 122,584
2023-05-12 $15.78 $15.80 $15.55 $15.80 $15.80 54,424
2023-05-11 $15.67 $15.67 $15.52 $15.61 $15.61 24,950
2023-05-10 $15.56 $15.56 $15.40 $15.49 $15.49 24,948
2023-05-09 $15.58 $15.58 $15.45 $15.55 $15.55 23,874
2023-05-08 $15.32 $15.32 $15.08 $15.26 $15.26 65,911
2023-05-05 $15.22 $15.37 $15.22 $15.34 $15.34 21,307
2023-05-04 $15.37 $15.37 $15.28 $15.28 $15.28 44,351
2023-05-03 $15.35 $15.35 $15.11 $15.25 $15.25 45,715
2023-05-02 $15.11 $15.12 $14.69 $15.07 $15.07 35,719
2023-05-01 $15.13 $15.27 $15.00 $15.26 $15.26 27,687
2023-04-28 $14.98 $15.04 $14.91 $15.02 $15.02 16,233
2023-04-27 $14.93 $14.93 $14.81 $14.82 $14.82 27,227
2023-04-26 $15.11 $15.11 $14.82 $14.84 $14.84 89,789
2023-04-25 $14.82 $15.26 $14.82 $14.99 $14.99 29,354
2023-04-24 $15.00 $15.04 $14.93 $14.93 $14.93 27,848
2023-04-21 $14.89 $14.98 $14.83 $14.88 $14.88 36,127
2023-04-20 $14.77 $14.93 $14.77 $14.84 $14.84 17,339
2023-04-19 $14.78 $14.87 $14.75 $14.84 $14.84 27,028
2023-04-18 $15.02 $15.02 $14.92 $14.96 $14.96 51,639
2023-04-17 $14.81 $14.88 $14.67 $14.81 $14.81 34,239
2023-04-14 $14.90 $14.90 $14.68 $14.81 $14.81 49,719
2023-04-13 $14.63 $14.67 $14.55 $14.61 $14.61 29,974
2023-04-12 $14.32 $14.43 $14.32 $14.40 $14.40 40,117
2023-04-11 $14.15 $14.15 $14.00 $14.05 $14.05 94,352
2023-04-10 $14.38 $14.44 $14.34 $14.40 $14.40 46,384
2023-04-06 $14.62 $14.65 $14.50 $14.65 $14.65 62,729
2023-04-05 $14.53 $14.53 $14.26 $14.28 $14.28 27,678
2023-04-04 $14.40 $14.61 $14.17 $14.43 $14.43 60,597
2023-04-03 $14.12 $14.15 $14.05 $14.08 $14.08 62,964
2023-03-31 $14.19 $14.30 $14.10 $14.20 $14.20 44,708
2023-03-30 $14.00 $14.38 $14.00 $14.19 $14.19 43,415
2023-03-29 $14.34 $14.44 $14.31 $14.31 $14.31 46,378
2023-03-28 $14.40 $14.44 $14.38 $14.44 $14.44 82,198
2023-03-27 $14.15 $14.22 $14.13 $14.19 $14.19 78,125
2023-03-24 $14.01 $14.03 $13.96 $14.02 $14.02 81,197
2023-03-23 $14.11 $14.11 $13.91 $13.97 $13.97 70,688
2023-03-22 $14.05 $14.24 $14.05 $14.11 $14.11 80,694
2023-03-21 $13.97 $14.02 $13.92 $13.97 $13.97 54,240
2023-03-20 $13.81 $14.00 $13.81 $13.98 $13.98 77,879
2023-03-17 $13.85 $13.88 $13.80 $13.88 $13.88 74,091
2023-03-16 $13.83 $13.87 $13.80 $13.87 $13.87 104,956
2023-03-15 $13.81 $13.82 $13.71 $13.77 $13.77 121,811
2023-03-14 $14.00 $14.06 $13.98 $14.04 $14.04 120,901
2023-03-13 $13.95 $14.00 $13.86 $13.86 $13.86 88,582
2023-03-10 $14.04 $14.10 $13.93 $13.99 $13.99 92,452
2023-03-09 $14.13 $14.15 $13.98 $13.99 $13.99 219,167
2023-03-08 $13.97 $14.14 $13.97 $14.08 $14.08 94,344
2023-03-07 $14.05 $14.10 $13.85 $13.86 $13.86 123,040
2023-03-06 $13.97 $14.01 $13.92 $13.93 $13.93 138,625
2023-03-03 $13.90 $14.13 $13.90 $14.08 $14.08 66,433
2023-03-02 $13.90 $13.97 $13.85 $13.95 $13.95 144,878
2023-03-01 $14.00 $14.02 $13.90 $13.93 $13.93 152,216
2023-02-28 $14.01 $14.08 $13.98 $14.00 $14.00 273,956
2023-02-27 $14.12 $14.15 $14.07 $14.09 $14.09 148,896
2023-02-24 $13.92 $13.93 $13.85 $13.92 $13.92 165,599
2023-02-23 $13.87 $14.03 $13.87 $14.03 $14.03 106,137
2023-02-22 $13.91 $14.15 $13.90 $13.91 $13.91 98,524
2023-02-21 $14.19 $14.19 $13.98 $13.98 $13.98 76,941
2023-02-17 $14.24 $14.35 $14.22 $14.31 $14.31 48,338
2023-02-16 $14.14 $14.39 $14.14 $14.31 $14.31 51,927
2023-02-15 $14.40 $14.48 $14.33 $14.37 $14.37 31,626
2023-02-14 $14.30 $14.60 $14.30 $14.49 $14.49 62,828
2023-02-13 $14.34 $14.60 $14.34 $14.53 $14.53 65,878
2023-02-10 $14.56 $14.56 $14.46 $14.56 $14.56 43,328
2023-02-09 $14.68 $14.73 $14.51 $14.51 $14.51 36,939
2023-02-08 $14.62 $14.65 $14.56 $14.56 $14.56 42,961
2023-02-07 $14.50 $14.56 $14.38 $14.54 $14.54 99,942
2023-02-06 $14.41 $14.54 $14.20 $14.30 $14.30 86,285
2023-02-03 $14.61 $14.61 $14.34 $14.43 $14.43 25,879
2023-02-02 $14.93 $14.93 $14.68 $14.69 $14.69 81,822
2023-02-01 $14.64 $14.79 $14.59 $14.75 $14.75 50,004
2023-01-31 $14.62 $14.78 $14.62 $14.68 $14.68 89,634
2023-01-30 $14.75 $14.75 $14.63 $14.64 $14.64 43,502
2023-01-27 $14.73 $14.90 $14.73 $14.88 $14.88 60,626
2023-01-26 $15.10 $15.34 $15.06 $15.16 $15.16 23,447
2023-01-25 $15.14 $15.21 $15.09 $15.17 $15.17 111,019
2023-01-24 $14.96 $15.11 $14.94 $15.05 $15.05 48,616
2023-01-23 $15.01 $15.09 $14.97 $15.08 $15.08 98,742
2023-01-20 $15.07 $15.27 $15.06 $15.26 $15.26 27,220
2023-01-19 $15.15 $15.15 $15.02 $15.08 $15.08 73,055
2023-01-18 $15.19 $15.24 $15.09 $15.12 $15.12 311,159
2023-01-17 $14.76 $14.79 $14.74 $14.76 $14.76 49,754
2023-01-13 $14.40 $14.62 $14.40 $14.62 $14.62 60,165
2023-01-12 $14.49 $14.76 $14.49 $14.76 $14.76 45,889
2023-01-11 $14.42 $14.43 $14.34 $14.36 $14.36 74,636
2023-01-10 $14.36 $14.38 $14.30 $14.37 $14.37 66,588
2023-01-09 $14.67 $14.73 $14.61 $14.62 $14.62 88,822
2023-01-06 $14.35 $14.62 $14.28 $14.58 $14.58 115,597
2023-01-05 $14.28 $14.32 $14.22 $14.28 $14.28 40,169
2023-01-04 $15.00 $15.00 $14.53 $14.54 $14.54 64,850
2023-01-03 $15.68 $15.68 $15.18 $15.22 $15.22 25,120
2022-12-30 $14.80 $15.46 $14.80 $15.16 $15.16 69,158
2022-12-29 $15.64 $15.64 $15.23 $15.31 $15.31 51,713
2022-12-28 $15.17 $15.18 $15.01 $15.03 $15.03 48,746
2022-12-27 $15.11 $15.20 $15.11 $15.16 $15.16 56,450
2022-12-23 $14.79 $15.34 $14.79 $15.34 $15.34 33,848
2022-12-22 $15.39 $15.43 $15.29 $15.40 $15.40 42,941
2022-12-21 $15.44 $15.51 $15.43 $15.43 $15.43 34,137
2022-12-20 $15.61 $15.78 $15.59 $15.61 $15.61 49,037
2022-12-19 $15.58 $15.58 $15.32 $15.35 $15.35 52,045
2022-12-16 $15.82 $15.82 $15.52 $15.64 $15.64 60,881
2022-12-15 $15.70 $15.70 $15.50 $15.57 $15.57 25,232
2022-12-14 $16.14 $16.18 $15.95 $16.05 $16.05 25,633
2022-12-13 $15.79 $16.15 $15.79 $16.00 $16.00 78,177
2022-12-12 $15.65 $15.65 $15.47 $15.47 $15.47 34,689
2022-12-09 $15.40 $15.69 $15.40 $15.61 $15.61 30,186
2022-12-08 $15.53 $15.68 $15.50 $15.56 $15.56 40,454
2022-12-07 $15.30 $15.44 $15.30 $15.34 $15.34 41,012
2022-12-06 $15.21 $15.26 $15.10 $15.18 $15.18 51,538
2022-12-05 $14.86 $15.48 $14.86 $15.17 $15.17 39,195
2022-12-02 $15.36 $15.51 $15.31 $15.44 $15.44 24,047
2022-12-01 $15.58 $15.63 $15.49 $15.57 $15.57 29,862
2022-11-30 $15.26 $15.53 $15.17 $15.46 $15.46 30,404
2022-11-29 $15.33 $15.37 $15.30 $15.30 $15.30 37,099
2022-11-28 $15.50 $15.50 $15.35 $15.40 $15.40 33,116
2022-11-25 $15.35 $15.42 $15.30 $15.42 $15.42 54,193
2022-11-23 $15.25 $15.42 $15.25 $15.40 $15.40 20,825
2022-11-22 $14.67 $15.21 $14.67 $15.21 $15.21 71,796
2022-11-21 $15.24 $15.24 $14.80 $14.84 $14.84 65,727
2022-11-18 $15.11 $15.11 $15.00 $15.08 $15.08 55,865
2022-11-17 $14.94 $14.94 $14.62 $14.73 $14.73 62,313
2022-11-16 $14.30 $14.85 $14.30 $14.71 $14.71 60,352
2022-11-15 $14.71 $15.11 $14.71 $15.07 $15.07 73,692
2022-11-14 $14.54 $14.67 $14.47 $14.59 $14.59 84,605
2022-11-11 $14.77 $14.89 $14.77 $14.87 $14.87 61,061
2022-11-10 $14.31 $14.79 $14.31 $14.79 $14.79 107,931
2022-11-09 $14.08 $14.17 $14.00 $14.05 $14.05 140,383
2022-11-08 $14.26 $14.39 $14.23 $14.28 $14.28 182,113
2022-11-07 $13.71 $14.10 $13.71 $14.07 $14.07 169,472
2022-11-04 $14.04 $14.20 $14.03 $14.14 $14.14 205,503
2022-11-03 $13.86 $13.93 $13.85 $13.88 $13.88 165,617
2022-11-02 $14.05 $14.18 $13.90 $13.90 $13.90 97,249
2022-11-01 $14.01 $14.07 $13.98 $14.05 $14.05 218,922
2022-10-31 $13.63 $13.94 $13.63 $13.86 $13.86 188,520
2022-10-28 $13.72 $13.84 $13.72 $13.84 $13.84 62,247
2022-10-27 $14.10 $14.11 $13.74 $13.74 $13.74 103,981
2022-10-26 $13.80 $13.96 $13.79 $13.93 $13.93 58,111
2022-10-25 $13.06 $13.71 $13.06 $13.71 $13.71 213,817
2022-10-24 $13.09 $13.33 $13.09 $13.33 $13.33 120,444
2022-10-21 $13.12 $13.60 $13.11 $13.55 $13.55 104,981
2022-10-20 $13.17 $13.44 $13.17 $13.28 $13.28 137,279
2022-10-19 $13.64 $13.64 $13.19 $13.20 $13.20 70,816
2022-10-18 $13.79 $13.79 $13.36 $13.42 $13.42 178,134
2022-10-17 $13.35 $13.43 $13.30 $13.33 $13.33 167,519
2022-10-14 $13.21 $13.54 $13.21 $13.33 $13.33 174,144
2022-10-13 $12.89 $13.26 $12.89 $13.15 $13.15 272,433
2022-10-12 $13.08 $13.13 $13.03 $13.13 $13.13 174,522
2022-10-11 $12.82 $13.29 $12.82 $13.18 $13.18 210,173
2022-10-10 $13.31 $13.37 $13.26 $13.31 $13.31 120,993
2022-10-07 $13.44 $13.46 $13.33 $13.41 $13.41 160,981
2022-10-06 $13.51 $13.52 $13.43 $13.43 $13.43 126,956
2022-10-05 $13.65 $13.77 $13.61 $13.68 $13.68 134,029
2022-10-04 $13.57 $13.72 $13.54 $13.72 $13.72 434,440
2022-10-03 $13.27 $13.41 $13.27 $13.39 $13.39 222,781
2022-09-30 $13.69 $13.69 $13.24 $13.33 $13.33 247,566
2022-09-29 $13.05 $13.14 $13.03 $13.09 $13.09 521,252
2022-09-28 $12.87 $13.21 $12.87 $13.12 $13.12 124,090
2022-09-27 $12.99 $13.12 $12.98 $13.12 $13.12 653,188
2022-09-26 $13.11 $13.12 $12.99 $13.11 $13.11 263,181
2022-09-23 $13.07 $13.12 $13.02 $13.09 $13.09 118,005
2022-09-22 $13.30 $13.37 $13.20 $13.28 $13.28 165,540
2022-09-21 $13.44 $13.54 $13.34 $13.40 $13.40 96,402
2022-09-20 $13.68 $13.69 $13.59 $13.64 $13.64 283,593
2022-09-19 $13.32 $13.80 $13.32 $13.75 $13.75 196,195
2022-09-16 $13.67 $13.77 $13.63 $13.70 $13.70 152,020
2022-09-15 $13.83 $13.85 $13.74 $13.77 $13.77 154,049
2022-09-14 $13.83 $13.87 $13.79 $13.80 $13.80 99,855
2022-09-13 $13.52 $13.97 $13.52 $13.79 $13.79 215,984
2022-09-12 $14.28 $14.30 $14.13 $14.13 $14.13 248,763
2022-09-09 $14.09 $14.18 $14.08 $14.18 $14.18 230,050
2022-09-08 $13.71 $13.87 $13.71 $13.83 $13.83 263,918
2022-09-07 $13.64 $13.75 $13.53 $13.67 $13.67 292,094
2022-09-06 $13.69 $13.85 $13.69 $13.76 $13.76 208,798
2022-09-02 $13.74 $14.26 $13.74 $14.13 $14.13 113,362
2022-09-01 $14.16 $14.26 $14.06 $14.20 $14.20 207,152
2022-08-31 $14.21 $14.23 $14.09 $14.11 $14.11 309,086
2022-08-30 $14.34 $14.34 $14.16 $14.22 $14.22 240,954
2022-08-29 $14.24 $14.26 $14.19 $14.22 $14.22 235,129
2022-08-26 $14.36 $14.60 $14.35 $14.35 $14.35 97,661
2022-08-25 $14.55 $14.64 $14.53 $14.60 $14.60 80,019
2022-08-24 $14.84 $14.84 $14.25 $14.40 $14.40 218,933
2022-08-23 $14.60 $14.69 $14.48 $14.48 $14.48 247,252
2022-08-22 $14.71 $14.79 $14.65 $14.68 $14.68 283,389
2022-08-19 $14.90 $14.90 $14.65 $14.69 $14.69 86,553
2022-08-18 $14.95 $15.00 $14.83 $14.83 $14.83 113,843
2022-08-17 $15.06 $15.15 $15.00 $15.07 $15.07 43,699
2022-08-16 $15.12 $15.22 $15.11 $15.20 $15.20 63,686
2022-08-15 $15.33 $15.35 $15.18 $15.30 $15.30 78,086
2022-08-12 $15.22 $15.25 $15.15 $15.21 $15.21 110,992
2022-08-11 $15.27 $15.28 $15.11 $15.15 $15.15 50,781
2022-08-10 $15.65 $15.65 $14.75 $15.13 $15.13 153,953
2022-08-09 $14.94 $15.10 $14.83 $14.95 $14.95 214,336
2022-08-08 $15.23 $15.26 $15.11 $15.11 $15.11 87,452
2022-08-05 $14.95 $14.96 $14.87 $14.96 $14.96 67,658
2022-08-04 $15.00 $15.03 $14.81 $14.95 $14.95 40,100
2022-08-03 $14.81 $14.84 $14.72 $14.84 $14.84 91,004
2022-08-02 $14.85 $15.29 $14.85 $15.07 $15.07 96,192
2022-08-01 $15.78 $15.94 $15.33 $15.49 $15.49 69,522
2022-07-29 $15.54 $15.63 $15.54 $15.57 $15.57 155,871
2022-07-28 $16.04 $16.24 $15.93 $16.18 $16.18 90,528
2022-07-27 $16.00 $16.14 $15.94 $15.94 $15.94 106,930
2022-07-26 $15.59 $15.70 $15.57 $15.66 $15.66 175,744
2022-07-25 $15.62 $15.62 $15.52 $15.58 $15.58 186,619
2022-07-22 $16.08 $16.08 $15.56 $15.61 $15.61 34,102
2022-07-21 $15.43 $15.66 $15.43 $15.66 $15.66 83,346
2022-07-20 $15.50 $15.59 $15.47 $15.47 $15.47 163,845
2022-07-19 $15.01 $15.50 $15.01 $15.43 $15.43 143,784
2022-07-18 $16.19 $16.19 $15.69 $15.70 $15.70 111,075
2022-07-15 $15.82 $15.82 $15.54 $15.82 $15.82 69,111
2022-07-14 $14.95 $15.61 $14.95 $15.61 $15.61 58,667
2022-07-13 $15.70 $15.80 $15.66 $15.77 $15.77 79,419
2022-07-12 $15.91 $15.91 $15.78 $15.84 $15.84 70,262
2022-07-11 $15.73 $15.93 $15.63 $15.63 $15.63 79,639
2022-07-08 $15.63 $15.73 $15.56 $15.73 $15.73 69,546
2022-07-07 $15.74 $15.82 $15.74 $15.81 $15.81 86,151
2022-07-06 $15.69 $15.95 $15.65 $15.75 $15.75 89,673
2022-07-05 $15.54 $15.60 $15.42 $15.60 $15.60 75,003
2022-07-01 $14.77 $15.32 $14.77 $15.32 $15.32 42,430
2022-06-30 $15.46 $15.58 $15.44 $15.56 $15.56 44,832
2022-06-29 $15.32 $15.85 $15.32 $15.75 $15.75 109,100
2022-06-28 $16.25 $16.25 $16.00 $16.14 $16.14 91,226
2022-06-27 $16.01 $16.01 $15.93 $15.95 $15.95 80,972
2022-06-24 $16.61 $16.61 $16.00 $16.21 $16.21 95,068
2022-06-23 $15.65 $15.96 $15.65 $15.92 $15.92 69,659
2022-06-22 $15.55 $15.62 $15.51 $15.56 $15.56 153,540
2022-06-21 $15.09 $15.11 $14.99 $14.99 $14.99 200,974
2022-06-17 $14.70 $14.73 $14.55 $14.61 $14.61 156,553
2022-06-16 $14.93 $14.97 $14.81 $14.90 $14.90 120,384
2022-06-15 $14.90 $14.99 $14.76 $14.98 $14.98 104,781
2022-06-14 $15.01 $15.26 $14.80 $14.91 $14.91 116,671
2022-06-13 $15.23 $15.27 $15.04 $15.05 $15.05 187,892
2022-06-10 $15.33 $15.39 $15.20 $15.30 $15.30 194,359
2022-06-09 $15.71 $15.71 $15.52 $15.55 $15.55 80,840
2022-06-08 $15.54 $15.60 $15.49 $15.50 $15.50 65,832
2022-06-07 $15.55 $15.66 $15.55 $15.65 $15.65 118,177
2022-06-06 $15.63 $15.67 $15.49 $15.56 $15.56 45,063
2022-06-03 $15.19 $15.48 $15.19 $15.43 $15.43 78,745
2022-06-02 $15.51 $15.63 $15.47 $15.56 $15.56 69,800
2022-06-01 $16.18 $16.24 $16.03 $16.13 $16.13 53,758
2022-05-31 $16.16 $16.16 $15.91 $15.91 $15.91 73,566
2022-05-27 $15.92 $15.96 $15.89 $15.96 $15.96 36,124
2022-05-26 $16.02 $16.07 $16.01 $16.07 $16.07 43,200
2022-05-25 $15.63 $15.76 $15.63 $15.67 $15.67 37,634
2022-05-24 $15.60 $15.65 $15.57 $15.58 $15.58 84,533
2022-05-23 $15.56 $15.60 $15.50 $15.54 $15.54 90,884
2022-05-20 $15.24 $15.32 $15.19 $15.29 $15.29 43,708
2022-05-19 $15.27 $15.34 $15.27 $15.31 $15.31 64,923
2022-05-18 $15.36 $15.49 $15.23 $15.23 $15.23 55,430
2022-05-17 $15.12 $15.24 $15.07 $15.17 $15.17 124,666
2022-05-16 $14.94 $15.15 $14.94 $15.11 $15.11 103,066
2022-05-13 $14.70 $15.20 $14.70 $15.15 $15.15 79,330
2022-05-12 $14.92 $15.15 $14.92 $15.01 $15.01 89,810
2022-05-11 $14.96 $15.02 $14.87 $14.95 $14.95 88,232
2022-05-10 $14.99 $14.99 $14.83 $14.91 $14.91 137,898
2022-05-09 $14.21 $14.77 $14.21 $14.54 $14.54 260,097
2022-05-06 $14.86 $14.97 $14.83 $14.94 $14.94 432,380
2022-05-05 $15.23 $15.23 $14.83 $15.04 $15.04 141,164
2022-05-04 $15.06 $15.31 $14.90 $15.31 $15.31 112,804
2022-05-03 $14.65 $15.14 $14.65 $14.97 $14.97 203,577
2022-05-02 $15.01 $15.04 $14.75 $14.97 $14.97 167,697
2022-04-29 $15.23 $15.39 $15.14 $15.17 $15.17 82,643
2022-04-28 $15.13 $15.26 $15.02 $15.26 $15.26 105,194
2022-04-27 $15.48 $15.70 $15.34 $15.54 $15.54 157,026
2022-04-26 $15.89 $15.90 $15.74 $15.87 $15.87 75,311
2022-04-25 $15.88 $15.94 $15.83 $15.87 $15.87 75,314
2022-04-22 $16.29 $16.32 $15.84 $15.90 $15.90 78,607
2022-04-21 $16.20 $16.20 $16.02 $16.02 $16.02 63,403
2022-04-20 $16.07 $16.13 $15.94 $16.04 $16.04 237,047
2022-04-19 $15.87 $16.03 $15.73 $15.89 $15.89 108,791
2022-04-18 $16.05 $16.08 $15.97 $15.97 $15.97 47,654
2022-04-14 $16.61 $16.61 $16.45 $16.45 $16.45 58,773
2022-04-13 $16.47 $16.56 $16.45 $16.53 $16.53 76,892
2022-04-12 $16.22 $16.25 $16.07 $16.10 $16.10 79,342
2022-04-11 $16.71 $16.79 $16.68 $16.70 $16.70 70,154
2022-04-08 $15.97 $16.17 $15.97 $16.07 $16.07 102,644
2022-04-07 $15.71 $16.35 $15.71 $16.29 $16.29 184,527
2022-04-06 $15.19 $15.31 $15.11 $15.25 $15.25 114,289
2022-04-05 $15.18 $15.23 $15.03 $15.11 $15.11 170,531
2022-04-04 $15.59 $15.72 $15.59 $15.70 $15.70 129,609
2022-04-01 $15.17 $15.17 $15.00 $15.10 $15.10 66,554
2022-03-31 $15.80 $15.80 $15.51 $15.58 $15.58 68,546
2022-03-30 $16.02 $16.06 $15.88 $15.91 $15.91 48,945
2022-03-29 $15.47 $16.02 $15.47 $15.95 $15.95 96,344
2022-03-28 $15.78 $15.79 $15.69 $15.78 $15.78 78,658
2022-03-25 $16.01 $16.06 $15.99 $16.04 $16.04 73,281
2022-03-24 $16.11 $16.18 $16.09 $16.11 $16.11 32,319
2022-03-23 $16.30 $16.44 $16.30 $16.36 $16.36 40,878
2022-03-22 $16.20 $16.25 $16.14 $16.19 $16.19 121,262
2022-03-21 $16.13 $16.14 $16.10 $16.12 $16.12 63,199
2022-03-18 $16.00 $16.18 $16.00 $16.12 $16.12 63,199
2022-03-17 $15.95 $16.09 $15.93 $16.08 $16.08 69,240
2022-03-16 $15.87 $15.94 $15.67 $15.89 $15.89 178,394
2022-03-15 $15.61 $15.70 $15.58 $15.66 $15.66 89,046
2022-03-14 $16.07 $16.12 $15.97 $16.00 $16.00 113,269
2022-03-11 $15.85 $15.85 $15.64 $15.69 $15.69 131,334
2022-03-10 $15.50 $15.59 $15.45 $15.53 $15.53 226,521
2022-03-09 $15.65 $15.85 $15.65 $15.68 $15.68 441,480
2022-03-08 $16.07 $16.20 $15.97 $16.06 $16.06 179,628
2022-03-07 $16.05 $16.05 $15.84 $15.91 $15.91 168,053
2022-03-04 $15.80 $15.87 $15.80 $15.80 $15.80 71,752
2022-03-03 $15.93 $16.19 $15.93 $16.17 $16.17 81,855
2022-03-02 $16.11 $16.22 $16.08 $16.22 $16.22 105,264
2022-03-01 $16.51 $16.51 $16.27 $16.30 $16.30 79,761
2022-02-28 $16.87 $16.95 $16.60 $16.68 $16.68 127,505
2022-02-25 $16.21 $16.96 $16.21 $16.82 $16.82 151,180
2022-02-24 $16.36 $16.74 $16.36 $16.63 $16.63 52,139
2022-02-23 $17.38 $17.38 $16.98 $16.98 $16.98 67,942
2022-02-22 $17.47 $17.55 $17.46 $17.48 $17.48 91,953
2022-02-18 $16.64 $17.24 $16.64 $17.15 $17.15 85,751
2022-02-17 $17.50 $17.50 $17.40 $17.40 $17.40 25,632
2022-02-16 $17.82 $17.82 $17.35 $17.44 $17.44 58,872
2022-02-15 $17.25 $17.30 $17.18 $17.27 $17.27 62,480
2022-02-14 $16.59 $17.11 $16.59 $17.07 $17.07 132,862
2022-02-11 $17.35 $17.38 $17.25 $17.29 $17.29 38,846
2022-02-10 $17.41 $17.50 $17.25 $17.26 $17.26 114,213
2022-02-09 $17.67 $17.67 $17.56 $17.64 $17.64 141,103
2022-02-08 $17.11 $17.96 $17.11 $17.95 $17.95 79,278
2022-02-07 $17.50 $17.62 $17.50 $17.50 $17.50 86,552
2022-02-04 $17.25 $17.37 $17.19 $17.31 $17.31 54,734
2022-02-03 $17.05 $17.14 $17.01 $17.03 $17.03 76,812
2022-02-02 $17.43 $17.43 $16.73 $17.06 $17.06 32,691
2022-02-01 $15.77 $16.27 $15.77 $16.27 $16.27 162,405
2022-01-31 $15.99 $16.15 $15.79 $16.15 $16.15 167,034
2022-01-28 $16.03 $16.27 $15.97 $16.26 $16.26 65,944
2022-01-27 $16.27 $16.37 $16.15 $16.21 $16.21 113,232
2022-01-26 $17.14 $17.14 $16.37 $16.46 $16.46 122,174
2022-01-25 $17.47 $17.47 $16.94 $17.03 $17.03 74,174
2022-01-24 $16.76 $16.90 $16.60 $16.85 $16.85 209,021
2022-01-21 $16.42 $17.02 $16.42 $16.91 $16.91 127,866
2022-01-20 $16.72 $16.77 $16.56 $16.71 $16.71 78,515
2022-01-19 $16.65 $16.73 $16.61 $16.69 $16.69 106,108
2022-01-18 $16.72 $16.73 $16.64 $16.69 $16.69 106,108
2022-01-14 $16.50 $16.51 $16.40 $16.51 $16.51 73,474
2022-01-13 $16.07 $16.57 $16.07 $16.46 $16.46 55,891
2022-01-12 $16.49 $16.53 $16.43 $16.50 $16.50 48,961
2022-01-11 $16.23 $16.41 $16.20 $16.41 $16.41 83,517
2022-01-10 $15.54 $16.05 $15.54 $16.05 $16.05 100,144
2022-01-07 $15.50 $16.04 $15.50 $16.04 $16.04 48,505
2022-01-06 $15.62 $16.13 $15.62 $16.11 $16.11 60,011
2022-01-05 $16.47 $16.47 $16.28 $16.34 $16.34 74,586
2022-01-04 $16.37 $16.42 $16.33 $16.33 $16.33 88,831
2022-01-03 $16.25 $16.27 $16.18 $16.27 $16.27 43,499
2021-12-31 $16.22 $16.29 $16.19 $16.27 $16.27 26,434
2021-12-30 $15.77 $16.29 $15.77 $16.24 $16.24 45,726
2021-12-29 $16.05 $16.29 $16.05 $16.28 $16.28 45,850
2021-12-28 $16.11 $16.20 $16.11 $16.14 $16.14 130,466
2021-12-27 $15.97 $15.99 $15.90 $15.94 $15.94 103,820
2021-12-23 $15.61 $16.15 $15.61 $16.12 $16.12 62,920
2021-12-22 $16.12 $16.23 $16.10 $16.20 $16.20 63,910
2021-12-21 $16.04 $16.26 $16.01 $16.06 $16.06 86,614
2021-12-20 $16.23 $16.26 $16.17 $16.24 $16.24 97,065
2021-12-17 $16.32 $16.32 $16.02 $16.02 $16.02 73,569
2021-12-16 $16.18 $16.19 $16.07 $16.10 $16.10 50,861
2021-12-15 $15.50 $15.91 $15.50 $15.91 $15.91 88,557
2021-12-14 $15.79 $15.79 $15.72 $15.78 $15.78 265,985
2021-12-13 $15.66 $15.66 $15.46 $15.46 $15.46 161,971
2021-12-10 $16.17 $16.17 $15.38 $15.49 $15.49 110,140
2021-12-09 $15.32 $15.78 $15.32 $15.71 $15.71 179,717
2021-12-08 $16.01 $16.04 $15.90 $16.03 $16.03 124,343
2021-12-07 $15.69 $15.76 $15.65 $15.72 $15.72 185,747
2021-12-06 $15.09 $15.61 $15.09 $15.59 $15.59 103,816
2021-12-03 $16.13 $16.13 $15.54 $15.62 $15.62 102,306
2021-12-02 $16.02 $16.02 $15.11 $15.66 $15.66 164,967
2021-12-01 $15.12 $15.60 $15.12 $15.28 $15.28 101,293
2021-11-30 $15.61 $15.66 $15.42 $15.56 $15.56 203,979
2021-11-29 $16.15 $16.18 $16.07 $16.15 $16.15 120,453
2021-11-26 $16.00 $16.51 $16.00 $16.33 $16.33 45,329
2021-11-24 $16.55 $16.60 $16.50 $16.55 $16.55 37,912
2021-11-23 $16.97 $16.99 $16.90 $16.97 $16.97 34,737
2021-11-22 $17.08 $17.10 $16.99 $17.04 $17.04 56,061
2021-11-19 $16.83 $16.83 $16.77 $16.83 $16.83 61,788
2021-11-18 $17.00 $17.00 $16.92 $16.97 $16.97 84,618
2021-11-17 $17.05 $17.07 $17.02 $17.07 $17.07 28,666
2021-11-16 $17.48 $17.50 $17.43 $17.43 $17.43 30,340
2021-11-15 $16.89 $17.41 $16.89 $17.37 $17.37 52,902
2021-11-12 $16.84 $17.43 $16.84 $17.42 $17.42 37,555
2021-11-11 $17.54 $17.56 $17.53 $17.56 $17.56 23,876
2021-11-10 $17.50 $17.50 $17.27 $17.29 $17.29 41,737
2021-11-09 $16.82 $17.33 $16.82 $17.31 $17.31 23,564
2021-11-08 $18.18 $18.18 $17.50 $17.55 $17.55 19,153
2021-11-05 $17.55 $17.55 $17.50 $17.55 $17.55 41,158
2021-11-04 $17.30 $17.36 $17.29 $17.36 $17.36 62,919
2021-11-03 $16.86 $17.00 $16.84 $17.00 $17.00 29,138
2021-11-02 $16.87 $16.94 $16.86 $16.91 $16.91 19,967
2021-11-01 $17.10 $17.14 $17.06 $17.14 $17.14 44,410
2021-10-29 $16.78 $16.88 $16.77 $16.88 $16.88 36,558
2021-10-28 $17.18 $17.18 $17.14 $17.17 $17.17 27,219
2021-10-27 $17.12 $17.24 $17.12 $17.16 $17.16 99,717
2021-10-26 $16.74 $17.25 $16.74 $17.22 $17.22 64,539
2021-10-25 $16.99 $17.09 $16.99 $17.07 $17.07 66,733
2021-10-22 $17.22 $17.25 $17.16 $17.21 $17.21 22,118
2021-10-21 $17.01 $17.10 $17.01 $17.02 $17.02 29,649
2021-10-20 $17.04 $17.11 $17.03 $17.03 $17.03 52,936
2021-10-19 $17.05 $17.06 $17.01 $17.03 $17.03 39,104
2021-10-18 $17.75 $17.75 $17.19 $17.35 $17.35 54,494
2021-10-15 $17.50 $17.55 $17.47 $17.55 $17.55 43,320
2021-10-14 $17.37 $17.37 $17.28 $17.30 $17.30 47,446
2021-10-13 $17.10 $17.13 $17.06 $17.12 $17.12 78,276
2021-10-12 $17.73 $17.73 $17.18 $17.23 $17.23 43,726
2021-10-11 $17.52 $17.52 $17.29 $17.29 $17.29 56,738
2021-10-08 $17.35 $17.37 $17.31 $17.34 $17.34 27,406
2021-10-07 $17.00 $17.54 $17.00 $17.50 $17.50 54,246
2021-10-06 $16.43 $16.66 $16.36 $16.64 $16.64 45,689
2021-10-05 $16.48 $16.59 $16.48 $16.57 $16.57 44,342
2021-10-04 $16.23 $16.70 $16.23 $16.50 $16.50 91,826
2021-10-01 $16.45 $16.62 $16.45 $16.62 $16.62 50,996
2021-09-30 $16.99 $16.99 $16.40 $16.52 $16.52 46,716
2021-09-29 $16.57 $16.57 $16.50 $16.55 $16.55 48,138
2021-09-28 $16.61 $16.95 $16.41 $16.70 $16.70 26,256
2021-09-27 $16.87 $16.98 $16.83 $16.90 $16.90 62,441
2021-09-24 $17.14 $17.17 $17.08 $17.15 $17.15 39,139
2021-09-23 $17.12 $17.22 $16.95 $17.10 $17.10 37,410
2021-09-22 $17.04 $17.14 $17.02 $17.02 $17.02 62,766
2021-09-21 $16.71 $17.30 $16.71 $17.24 $17.24 44,608
2021-09-20 $17.03 $17.34 $16.86 $16.95 $16.95 47,268
2021-09-17 $17.24 $17.24 $17.04 $17.08 $17.08 43,872
2021-09-16 $17.14 $17.22 $17.10 $17.22 $17.22 33,315
2021-09-15 $16.86 $17.00 $16.79 $17.00 $17.00 29,906
2021-09-14 $17.11 $17.20 $17.06 $17.06 $17.06 74,213
2021-09-13 $17.39 $17.39 $17.31 $17.35 $17.35 27,938
2021-09-10 $17.32 $17.32 $17.16 $17.16 $17.16 19,597
2021-09-09 $17.47 $17.50 $17.41 $17.44 $17.44 17,711
2021-09-08 $17.40 $17.41 $17.29 $17.36 $17.36 67,530
2021-09-07 $17.35 $17.41 $17.30 $17.39 $17.39 25,783
2021-09-03 $17.18 $17.37 $17.18 $17.35 $17.35 30,969
2021-09-02 $16.73 $16.91 $16.63 $16.63 $16.63 27,385
2021-09-01 $17.10 $17.21 $17.01 $17.12 $17.12 105,623
2021-08-31 $16.83 $16.86 $16.77 $16.78 $16.78 30,815
2021-08-30 $16.70 $16.74 $16.68 $16.72 $16.72 39,872
2021-08-27 $16.79 $16.81 $16.66 $16.79 $16.79 45,011
2021-08-26 $16.77 $16.80 $16.73 $16.75 $16.75 30,510
2021-08-25 $16.71 $16.75 $16.70 $16.75 $16.75 16,004
2021-08-24 $17.02 $17.02 $16.91 $16.98 $16.98 34,783
2021-08-23 $17.00 $17.25 $17.00 $17.20 $17.20 31,342
2021-08-20 $16.80 $16.86 $16.78 $16.86 $16.86 134,494
2021-08-19 $16.72 $16.79 $16.66 $16.78 $16.78 67,455
2021-08-18 $16.51 $16.57 $16.50 $16.53 $16.53 238,503
2021-08-17 $16.13 $16.13 $15.97 $16.04 $16.04 90,967
2021-08-16 $16.15 $16.15 $15.88 $15.94 $15.94 62,879
2021-08-13 $16.08 $16.26 $16.08 $16.23 $16.23 37,585
2021-08-12 $16.21 $16.25 $16.20 $16.25 $16.25 32,577
2021-08-11 $16.31 $16.38 $16.22 $16.34 $16.34 98,633
2021-08-10 $16.26 $16.30 $16.22 $16.22 $16.22 92,203
2021-08-09 $16.15 $16.21 $16.15 $16.19 $16.19 33,675
2021-08-06 $16.18 $16.20 $16.11 $16.17 $16.17 27,824
2021-08-05 $16.33 $16.33 $16.23 $16.24 $16.24 26,980
2021-08-04 $16.30 $16.37 $16.24 $16.29 $16.29 32,587
2021-08-03 $16.39 $16.48 $16.27 $16.42 $16.42 37,633
2021-08-02 $16.82 $16.82 $16.52 $16.55 $16.55 52,296
2021-07-30 $15.98 $16.10 $15.86 $15.92 $15.92 30,887
2021-07-29 $17.42 $17.42 $17.33 $17.36 $17.36 18,582
2021-07-28 $17.36 $17.43 $17.31 $17.41 $17.41 31,910
2021-07-27 $17.24 $17.25 $17.14 $17.21 $17.21 71,637
2021-07-26 $17.42 $17.47 $17.38 $17.43 $17.43 31,884
2021-07-23 $17.53 $17.61 $17.53 $17.61 $17.61 27,554
2021-07-22 $17.47 $17.58 $17.47 $17.52 $17.52 21,668
2021-07-21 $17.41 $17.53 $17.41 $17.51 $17.51 35,093
2021-07-20 $17.24 $17.53 $17.24 $17.51 $17.51 37,058
2021-07-19 $17.30 $17.36 $17.12 $17.21 $17.21 36,127
2021-07-16 $17.29 $17.32 $17.15 $17.19 $17.19 21,333
2021-07-15 $17.40 $17.43 $17.35 $17.41 $17.41 31,845
2021-07-14 $17.52 $17.57 $17.52 $17.57 $17.57 33,802
2021-07-13 $17.29 $17.42 $17.25 $17.29 $17.29 22,371
2021-07-12 $17.35 $17.43 $17.35 $17.39 $17.39 59,459
2021-07-09 $17.19 $17.55 $17.17 $17.33 $17.33 82,099
2021-07-08 $16.69 $16.86 $16.68 $16.80 $16.80 40,096
2021-07-07 $17.07 $17.15 $16.99 $17.01 $17.01 30,541
2021-07-06 $17.25 $17.33 $16.99 $17.09 $17.09 30,715
2021-07-02 $17.23 $17.31 $17.21 $17.24 $17.24 31,363
2021-07-01 $17.18 $17.23 $17.13 $17.21 $17.21 22,780
2021-06-30 $17.50 $17.50 $17.30 $17.38 $17.38 30,632
2021-06-29 $17.96 $17.96 $17.70 $17.74 $17.74 54,007
2021-06-28 $18.22 $18.22 $18.06 $18.15 $18.15 60,527
2021-06-25 $18.30 $18.46 $18.19 $18.22 $18.22 62,340
2021-06-24 $17.85 $17.92 $17.82 $17.90 $17.90 57,203
2021-06-23 $17.86 $17.92 $17.83 $17.83 $17.83 50,570
2021-06-22 $18.06 $18.06 $17.48 $17.97 $17.97 78,059
2021-06-21 $17.43 $17.59 $17.41 $17.53 $17.53 53,364
2021-06-18 $17.30 $17.44 $17.30 $17.35 $17.35 42,793
2021-06-17 $17.29 $17.30 $16.50 $17.04 $17.04 61,305
2021-06-16 $17.90 $17.90 $17.62 $17.68 $17.68 35,671
2021-06-15 $17.52 $17.61 $17.52 $17.53 $17.53 85,109
2021-06-14 $17.35 $17.42 $17.33 $17.40 $17.40 32,674
2021-06-11 $17.50 $17.62 $17.50 $17.55 $17.55 47,593
2021-06-10 $17.45 $17.49 $17.39 $17.40 $17.40 93,733
2021-06-09 $17.38 $17.38 $17.28 $17.31 $17.31 36,900
2021-06-08 $16.85 $17.46 $16.85 $17.39 $17.39 97,890
2021-06-07 $17.26 $17.78 $17.21 $17.74 $17.74 104,557
2021-06-04 $17.15 $17.29 $17.15 $17.25 $17.25 117,858
2021-06-03 $17.04 $17.15 $17.04 $17.14 $17.14 359,600
2021-06-02 $16.82 $17.00 $16.82 $16.89 $16.89 165,068
2021-06-01 $16.40 $16.57 $16.40 $16.57 $16.57 48,573
2021-05-28 $16.09 $16.29 $16.03 $16.22 $16.22 162,412
2021-05-27 $15.39 $16.04 $15.39 $16.00 $16.00 52,937
2021-05-26 $15.33 $15.47 $15.33 $15.45 $15.45 59,480
2021-05-25 $15.20 $15.37 $15.14 $15.19 $15.19 69,525
2021-05-24 $15.20 $15.29 $15.20 $15.29 $15.29 52,956
2021-05-21 $15.53 $15.55 $15.46 $15.52 $15.52 85,093
2021-05-20 $15.45 $15.56 $15.42 $15.48 $15.48 50,285
2021-05-19 $15.77 $15.77 $15.35 $15.39 $15.39 28,920
2021-05-18 $15.32 $15.40 $15.32 $15.35 $15.35 62,980
2021-05-17 $15.82 $15.82 $15.08 $15.34 $15.34 72,377
2021-05-14 $15.24 $15.33 $15.21 $15.30 $15.30 84,898
2021-05-13 $15.05 $15.28 $15.05 $15.26 $15.26 94,541
2021-05-12 $15.20 $15.20 $14.92 $14.93 $14.93 42,254
2021-05-11 $15.20 $15.43 $15.20 $15.43 $15.43 65,797
2021-05-10 $15.75 $15.80 $15.52 $15.72 $15.72 53,972
2021-05-07 $15.35 $15.49 $15.35 $15.40 $15.40 55,461
2021-05-06 $15.23 $15.28 $15.15 $15.27 $15.27 99,318
2021-05-05 $15.16 $15.37 $15.02 $15.18 $15.18 46,229
2021-05-04 $14.60 $15.50 $14.60 $15.15 $15.15 53,145
2021-05-03 $14.61 $15.17 $14.61 $15.13 $15.13 73,776
2021-04-30 $15.03 $15.13 $14.93 $15.00 $15.00 56,120
2021-04-29 $15.26 $15.26 $14.85 $14.95 $14.95 197,316
2021-04-28 $14.91 $15.22 $14.63 $14.78 $14.78 64,878
2021-04-27 $14.82 $14.82 $14.68 $14.72 $14.72 58,554
2021-04-26 $15.21 $15.24 $15.12 $15.19 $15.19 38,671
2021-04-23 $15.44 $15.53 $15.44 $15.53 $15.53 146,487
2021-04-22 $15.42 $15.42 $15.10 $15.29 $15.29 107,534
2021-04-21 $15.07 $15.20 $15.04 $15.17 $15.17 70,176
2021-04-20 $15.13 $15.13 $14.97 $15.02 $15.02 89,157
2021-04-19 $15.65 $15.65 $15.08 $15.09 $15.09 73,293
2021-04-16 $15.12 $15.14 $15.08 $15.14 $15.14 68,387
2021-04-15 $15.17 $15.23 $15.14 $15.19 $15.19 50,938
2021-04-14 $15.09 $15.09 $15.01 $15.08 $15.08 49,364
2021-04-13 $14.73 $15.25 $14.73 $15.14 $15.14 75,088
2021-04-12 $15.45 $15.45 $14.90 $14.91 $14.91 57,546
2021-04-09 $14.62 $14.94 $14.62 $14.92 $14.92 143,835
2021-04-08 $14.83 $14.91 $14.76 $14.80 $14.80 73,956
2021-04-07 $14.77 $15.01 $14.65 $14.83 $14.83 226,596
2021-04-06 $15.29 $15.29 $15.07 $15.10 $15.10 59,841
2021-04-05 $15.55 $15.61 $15.47 $15.59 $15.59 97,875
2021-04-01 $15.42 $15.46 $15.41 $15.43 $15.43 54,388
2021-03-31 $15.85 $15.85 $15.34 $15.44 $15.44 45,979
2021-03-30 $15.58 $15.68 $15.57 $15.64 $15.64 110,558
2021-03-29 $15.75 $16.15 $15.54 $15.61 $15.61 47,925
2021-03-26 $16.13 $16.13 $15.69 $15.81 $15.81 49,447
2021-03-25 $15.54 $15.63 $15.48 $15.63 $15.63 46,403
2021-03-24 $15.60 $15.71 $15.54 $15.66 $15.66 36,620
2021-03-23 $15.73 $16.25 $15.73 $16.16 $16.16 38,560
2021-03-22 $16.43 $16.55 $16.39 $16.48 $16.48 42,429
2021-03-19 $16.53 $16.54 $16.29 $16.54 $16.54 50,552
2021-03-18 $16.51 $16.57 $16.42 $16.45 $16.45 24,611
2021-03-17 $16.58 $16.71 $16.52 $16.67 $16.67 31,753
2021-03-16 $16.77 $16.82 $16.72 $16.73 $16.73 74,634
2021-03-15 $16.70 $16.78 $16.66 $16.78 $16.78 122,226
2021-03-12 $16.61 $16.68 $16.58 $16.65 $16.65 31,472
2021-03-11 $16.46 $16.98 $16.46 $16.86 $16.86 25,970
2021-03-10 $17.00 $17.15 $17.00 $17.11 $17.11 60,067
2021-03-09 $16.84 $16.99 $16.84 $16.95 $16.95 55,187
2021-03-08 $15.74 $16.44 $15.74 $16.36 $16.36 34,632
2021-03-05 $16.05 $16.15 $15.95 $16.04 $16.04 41,956
2021-03-04 $16.07 $16.11 $15.89 $15.93 $15.93 100,548
2021-03-03 $16.28 $16.28 $16.13 $16.20 $16.20 79,404
2021-03-02 $15.59 $16.55 $15.59 $16.08 $16.08 58,749
2021-03-01 $16.04 $16.17 $16.04 $16.09 $16.09 85,960
2021-02-26 $16.21 $16.21 $15.43 $15.87 $15.87 46,211
2021-02-25 $16.75 $16.79 $16.45 $16.52 $16.52 45,402
2021-02-24 $16.72 $16.85 $16.70 $16.83 $16.83 59,157
2021-02-23 $16.80 $16.88 $16.76 $16.82 $16.82 41,166
2021-02-22 $17.32 $17.32 $16.80 $16.81 $16.81 50,451
2021-02-19 $17.00 $17.18 $17.00 $17.05 $17.05 36,638
2021-02-18 $16.80 $16.80 $16.64 $16.80 $16.80 47,676
2021-02-17 $16.77 $16.87 $16.73 $16.80 $16.80 47,676
2021-02-16 $17.04 $17.07 $16.95 $16.95 $16.95 35,004
2021-02-12 $16.86 $17.18 $16.86 $17.11 $17.11 63,220
2021-02-11 $17.02 $17.05 $16.95 $16.99 $16.99 28,641
2021-02-10 $16.98 $17.06 $16.90 $16.94 $16.94 48,288
2021-02-09 $17.48 $17.58 $17.35 $17.41 $17.41 84,643
2021-02-08 $17.11 $17.43 $16.87 $17.36 $17.36 59,553
2021-02-05 $17.00 $17.14 $17.00 $17.11 $17.11 95,369
2021-02-04 $17.16 $17.16 $16.58 $16.70 $16.70 144,360
2021-02-03 $16.77 $16.78 $16.65 $16.66 $16.66 65,262
2021-02-02 $16.02 $16.56 $16.02 $16.50 $16.50 34,313
2021-02-01 $16.43 $16.59 $16.43 $16.50 $16.50 216,395
2021-01-29 $15.72 $16.79 $15.72 $16.29 $16.29 183,601
2021-01-28 $16.36 $16.44 $16.28 $16.38 $16.38 55,520
2021-01-27 $17.00 $17.00 $16.44 $16.47 $16.47 49,848
2021-01-26 $16.49 $16.83 $16.49 $16.71 $16.71 311,007
2021-01-25 $16.38 $16.53 $16.38 $16.49 $16.49 92,932
2021-01-22 $16.17 $16.25 $16.11 $16.21 $16.21 49,293
2021-01-21 $16.49 $16.58 $16.48 $16.56 $16.56 137,217
2021-01-20 $15.63 $16.62 $15.63 $16.27 $16.27 127,201
2021-01-19 $16.42 $16.42 $15.67 $15.95 $15.95 71,663
2021-01-15 $15.75 $16.01 $15.75 $15.88 $15.88 96,673
2021-01-14 $15.91 $16.02 $15.85 $15.91 $15.91 92,685
2021-01-13 $16.57 $16.57 $15.81 $15.90 $15.90 91,036
2021-01-12 $15.67 $15.76 $15.62 $15.75 $15.75 178,279
2021-01-11 $15.48 $15.65 $15.47 $15.53 $15.53 63,779
2021-01-08 $15.33 $15.64 $15.33 $15.64 $15.64 81,309
2021-01-07 $15.30 $15.30 $15.18 $15.27 $15.27 41,166
2021-01-06 $15.72 $15.72 $15.29 $15.47 $15.47 64,102
2021-01-05 $14.74 $15.40 $14.74 $15.29 $15.29 41,618
2021-01-04 $15.52 $15.59 $15.44 $15.45 $15.45 39,343
2020-12-31 $15.62 $15.62 $15.40 $15.44 $15.44 32,312
2020-12-30 $15.66 $15.66 $15.40 $15.40 $15.40 120,692
2020-12-29 $15.30 $15.54 $15.30 $15.47 $15.47 101,588
2020-12-28 $15.00 $15.04 $14.95 $14.95 $14.95 50,848
2020-12-24 $14.70 $14.72 $14.63 $14.67 $14.67 87,205
2020-12-23 $14.76 $14.78 $14.71 $14.74 $14.74 99,425
2020-12-22 $14.43 $14.94 $14.43 $14.78 $14.78 86,004
2020-12-21 $14.91 $14.91 $14.43 $14.83 $14.83 75,983
2020-12-18 $14.67 $14.86 $14.67 $14.80 $14.80 64,150
2020-12-17 $14.52 $14.61 $14.49 $14.49 $14.49 60,361
2020-12-16 $14.07 $14.97 $14.07 $14.48 $14.48 118,818
2020-12-15 $14.98 $14.98 $14.61 $14.75 $14.75 93,433
2020-12-14 $14.29 $14.78 $14.29 $14.59 $14.59 46,541
2020-12-11 $14.08 $14.66 $14.08 $14.53 $14.53 68,217
2020-12-10 $14.31 $14.35 $14.24 $14.30 $14.30 164,253
2020-12-09 $14.07 $14.65 $14.07 $14.50 $14.50 478,413
2020-12-08 $14.07 $14.40 $14.07 $14.19 $14.19 237,013
2020-12-07 $13.97 $14.49 $13.97 $14.45 $14.45 201,135
2020-12-04 $14.05 $14.42 $14.05 $14.40 $14.40 74,210
2020-12-03 $14.03 $14.56 $14.03 $14.47 $14.47 49,762
2020-12-02 $14.43 $14.47 $14.35 $14.39 $14.39 96,816
2020-12-01 $13.96 $14.59 $13.96 $14.41 $14.41 86,639
2020-11-30 $14.81 $14.81 $14.26 $14.30 $14.30 117,965
2020-11-27 $15.61 $15.61 $15.20 $15.59 $15.59 20,841
2020-11-25 $15.41 $15.50 $15.36 $15.49 $15.49 78,631
2020-11-24 $15.57 $15.76 $15.57 $15.70 $15.70 59,613
2020-11-23 $15.59 $15.60 $15.31 $15.37 $15.37 51,573
2020-11-20 $15.36 $15.38 $15.30 $15.32 $15.32 41,352
2020-11-19 $15.29 $15.35 $15.24 $15.28 $15.28 90,182
2020-11-18 $15.51 $15.91 $15.24 $15.58 $15.58 81,259
2020-11-17 $15.50 $16.02 $15.45 $15.93 $15.93 123,029
2020-11-16 $15.85 $15.95 $15.81 $15.95 $15.95 35,828
2020-11-13 $15.41 $15.57 $15.38 $15.52 $15.52 55,087
2020-11-12 $15.10 $15.58 $15.10 $15.49 $15.49 45,427
2020-11-11 $15.30 $15.61 $15.30 $15.57 $15.57 87,620
2020-11-10 $15.60 $15.60 $15.15 $15.25 $15.25 99,207
2020-11-09 $15.55 $15.60 $14.97 $15.39 $15.39 41,530
2020-11-06 $15.23 $15.23 $15.09 $15.19 $15.19 53,817
2020-11-05 $15.06 $15.35 $14.91 $15.04 $15.04 69,349
2020-11-04 $14.96 $14.96 $14.44 $14.57 $14.57 213,824
2020-11-03 $14.07 $14.14 $14.02 $14.10 $14.10 114,778
2020-11-02 $13.78 $13.90 $13.78 $13.83 $13.83 170,542
2020-10-30 $13.99 $14.00 $13.54 $13.73 $13.73 124,915
2020-10-29 $13.89 $13.98 $13.86 $13.91 $13.91 266,546
2020-10-28 $13.41 $13.71 $13.41 $13.63 $13.63 91,122
2020-10-27 $13.50 $13.83 $13.50 $13.77 $13.77 196,997
2020-10-26 $13.53 $13.98 $13.53 $13.91 $13.91 92,626
2020-10-23 $13.99 $14.14 $13.94 $14.11 $14.11 87,397
2020-10-22 $14.26 $14.26 $14.10 $14.13 $14.13 136,121
2020-10-21 $14.34 $14.35 $14.17 $14.30 $14.30 69,290
2020-10-20 $14.10 $14.12 $13.99 $14.05 $14.05 122,568
2020-10-19 $14.10 $14.17 $14.01 $14.01 $14.01 169,449
2020-10-16 $13.75 $14.19 $13.75 $14.10 $14.10 209,491
2020-10-15 $13.84 $14.00 $13.84 $13.97 $13.97 103,729
2020-10-14 $14.23 $14.24 $14.13 $14.16 $14.16 86,511
2020-10-13 $14.40 $14.50 $14.20 $14.23 $14.23 129,983
2020-10-12 $14.12 $14.24 $14.11 $14.24 $14.24 80,089
2020-10-09 $14.01 $14.21 $14.01 $14.17 $14.17 69,488
2020-10-08 $14.29 $14.37 $14.20 $14.23 $14.23 48,681
2020-10-07 $14.15 $14.32 $14.15 $14.16 $14.16 68,887
2020-10-06 $14.40 $14.56 $14.39 $14.43 $14.43 245,616
2020-10-05 $14.08 $14.34 $14.08 $14.32 $14.32 166,393
2020-10-02 $14.15 $14.46 $14.15 $14.40 $14.40 78,034
2020-10-01 $14.94 $14.94 $14.79 $14.82 $14.82 38,293
2020-09-30 $14.82 $14.92 $14.81 $14.91 $14.91 80,624
2020-09-29 $15.55 $15.55 $15.05 $15.05 $15.05 50,624
2020-09-28 $15.45 $15.57 $15.25 $15.40 $15.40 67,800
2020-09-25 $15.26 $15.35 $15.23 $15.31 $15.31 52,867
2020-09-24 $15.37 $15.42 $15.33 $15.37 $15.37 50,271
2020-09-23 $15.44 $15.45 $15.28 $15.34 $15.34 106,613
2020-09-22 $15.11 $15.35 $15.10 $15.35 $15.35 94,595
2020-09-21 $15.23 $15.28 $15.02 $15.24 $15.24 55,943
2020-09-18 $15.45 $15.50 $15.37 $15.45 $15.45 100,023
2020-09-17 $15.34 $15.44 $15.30 $15.37 $15.37 70,332
2020-09-16 $15.28 $15.32 $15.23 $15.24 $15.24 74,400
2020-09-15 $15.30 $15.32 $15.22 $15.24 $15.24 76,926
2020-09-14 $15.39 $15.40 $15.29 $15.33 $15.33 56,954
2020-09-11 $15.04 $15.25 $15.04 $15.25 $15.25 49,993
2020-09-10 $15.10 $15.15 $15.02 $15.04 $15.04 66,452
2020-09-09 $15.26 $15.29 $15.07 $15.23 $15.23 75,805
2020-09-08 $15.14 $15.36 $15.14 $15.25 $15.25 48,797
2020-09-04 $15.03 $15.41 $15.03 $15.18 $15.18 45,105
2020-09-03 $15.45 $15.45 $15.17 $15.17 $15.17 51,118
2020-09-02 $15.48 $15.49 $15.39 $15.49 $15.49 80,147
2020-09-01 $15.52 $15.75 $15.52 $15.71 $15.71 89,661
2020-08-31 $15.75 $15.75 $15.57 $15.67 $15.67 62,720
2020-08-28 $15.68 $15.68 $15.53 $15.54 $15.54 43,055
2020-08-27 $16.02 $16.02 $15.69 $15.72 $15.72 62,776
2020-08-26 $16.04 $16.27 $16.04 $16.19 $16.19 37,761
2020-08-25 $16.16 $16.34 $16.13 $16.20 $16.20 62,662
2020-08-24 $16.25 $16.40 $16.25 $16.36 $16.36 37,305
2020-08-21 $16.03 $16.19 $16.03 $16.14 $16.14 29,609
2020-08-20 $16.24 $16.27 $16.15 $16.25 $16.25 52,127
2020-08-19 $16.41 $16.47 $16.30 $16.30 $16.30 113,511
2020-08-18 $16.26 $16.40 $16.25 $16.35 $16.35 134,103
2020-08-17 $16.36 $16.60 $16.36 $16.52 $16.52 403,400
2020-08-14 $16.54 $16.54 $16.36 $16.36 $16.36 672,912
2020-08-13 $16.49 $16.51 $16.42 $16.43 $16.43 29,861
2020-08-12 $16.30 $16.34 $16.21 $16.26 $16.26 37,720
2020-08-11 $16.01 $16.38 $16.01 $16.10 $16.10 54,875
2020-08-10 $15.86 $15.86 $15.62 $15.63 $15.63 33,314
2020-08-07 $15.65 $15.67 $15.58 $15.60 $15.60 36,840
2020-08-06 $15.67 $15.73 $15.65 $15.70 $15.70 25,955
2020-08-05 $16.01 $16.13 $15.99 $16.11 $16.11 22,431
2020-08-04 $15.99 $16.05 $15.92 $15.99 $15.99 139,670
2020-08-03 $16.00 $16.25 $16.00 $16.21 $16.21 47,210
2020-07-31 $15.77 $15.77 $15.56 $15.70 $15.70 44,449
2020-07-30 $16.02 $16.26 $15.94 $16.12 $16.12 32,880
2020-07-29 $16.23 $16.58 $16.23 $16.50 $16.50 74,607
2020-07-28 $16.05 $16.34 $16.05 $16.24 $16.24 84,174
2020-07-27 $16.20 $16.49 $16.20 $16.39 $16.39 68,635
2020-07-24 $15.98 $15.98 $15.82 $15.95 $15.95 56,525
2020-07-23 $15.89 $16.04 $15.88 $15.92 $15.92 86,284
2020-07-22 $16.08 $16.12 $16.03 $16.04 $16.04 31,504
2020-07-21 $16.16 $16.20 $16.05 $16.10 $16.10 60,621
2020-07-20 $15.60 $16.16 $15.60 $16.12 $16.12 64,081
2020-07-17 $16.00 $16.13 $15.92 $16.10 $16.10 99,300
2020-07-16 $15.75 $15.96 $15.75 $15.85 $15.85 82,300
2020-07-15 $16.14 $16.60 $16.14 $16.33 $16.33 78,300
2020-07-14 $15.66 $16.18 $15.66 $16.02 $16.02 35,000
2020-07-13 $16.13 $16.23 $16.02 $16.03 $16.03 50,600
2020-07-10 $15.73 $16.10 $15.73 $16.03 $16.03 226,100
2020-07-09 $16.00 $16.00 $15.75 $15.89 $15.89 75,300
2020-07-08 $16.35 $16.35 $16.00 $16.04 $16.04 51,500
2020-07-07 $16.17 $16.38 $16.05 $16.07 $16.07 40,100
2020-07-06 $16.50 $16.59 $16.39 $16.49 $16.49 25,700
2020-07-02 $16.56 $16.57 $16.43 $16.51 $16.51 73,200
2020-07-01 $16.50 $16.73 $16.18 $16.23 $16.23 35,500
2020-06-30 $16.63 $16.74 $16.60 $16.66 $16.66 52,400
2020-06-29 $16.55 $17.20 $16.55 $17.03 $17.03 61,457
2020-06-26 $17.37 $17.37 $17.03 $17.07 $17.07 62,326
2020-06-25 $16.88 $17.10 $16.88 $17.10 $17.10 56,454
2020-06-24 $16.99 $17.00 $16.74 $16.78 $16.78 121,075
2020-06-23 $17.33 $17.46 $17.23 $17.25 $17.25 45,495
2020-06-22 $16.59 $16.91 $16.59 $16.87 $16.87 28,736
2020-06-19 $16.55 $16.58 $16.42 $16.42 $16.42 23,109
2020-06-18 $16.37 $16.46 $16.31 $16.34 $16.34 21,948
2020-06-17 $16.76 $16.76 $16.62 $16.68 $16.68 41,410
2020-06-16 $16.60 $16.81 $16.43 $16.52 $16.52 76,338
2020-06-15 $16.84 $16.84 $16.06 $16.47 $16.47 133,807
2020-06-12 $16.29 $16.32 $16.00 $16.18 $16.18 46,738
2020-06-11 $16.76 $16.86 $16.24 $16.28 $16.28 64,742
2020-06-10 $17.26 $17.26 $16.92 $17.01 $17.01 93,999
2020-06-09 $16.82 $16.82 $16.39 $16.56 $16.56 232,620
2020-06-08 $16.71 $17.14 $16.71 $17.05 $17.05 42,493
2020-06-05 $17.05 $17.17 $17.03 $17.03 $17.03 65,466
2020-06-04 $17.30 $17.30 $16.98 $16.98 $16.98 60,473
2020-06-03 $17.50 $18.10 $17.50 $17.58 $17.58 64,386
2020-06-02 $17.95 $18.08 $17.94 $17.94 $17.94 121,716
2020-06-01 $18.20 $18.43 $18.20 $18.42 $18.42 56,892
2020-05-29 $17.70 $17.86 $17.70 $17.84 $17.84 76,012
2020-05-28 $17.35 $17.54 $17.35 $17.36 $17.36 66,452
2020-05-27 $16.74 $16.99 $16.48 $16.87 $16.87 75,493
2020-05-26 $15.88 $16.21 $15.77 $16.11 $16.11 130,846
2020-05-22 $15.93 $15.98 $15.86 $15.90 $15.90 73,908
2020-05-21 $15.85 $15.85 $15.64 $15.80 $15.80 61,767
2020-05-20 $15.84 $16.06 $15.84 $15.92 $15.92 561,185
2020-05-19 $15.60 $15.89 $15.60 $15.69 $15.69 52,231
2020-05-18 $16.19 $16.37 $16.04 $16.28 $16.28 43,358
2020-05-15 $16.40 $16.40 $15.90 $16.17 $16.17 44,532
2020-05-14 $16.51 $16.69 $16.00 $16.00 $16.00 46,801
2020-05-13 $16.70 $16.80 $16.54 $16.54 $16.54 32,719
2020-05-12 $17.04 $17.10 $16.74 $16.83 $16.83 40,548
2020-05-11 $16.88 $16.89 $16.65 $16.76 $16.76 34,452
2020-05-08 $17.45 $17.45 $16.94 $17.12 $17.12 37,910
2020-05-07 $17.06 $17.17 $16.75 $17.12 $17.12 58,182
2020-05-06 $16.77 $16.78 $16.50 $16.53 $16.53 33,727
2020-05-05 $16.42 $17.04 $16.42 $16.62 $16.62 35,077
2020-05-04 $16.07 $16.48 $16.07 $16.36 $16.36 48,139
2020-05-01 $16.27 $16.74 $16.27 $16.52 $16.52 40,639
2020-04-30 $16.30 $16.83 $16.30 $16.35 $16.35 44,085
2020-04-29 $16.54 $17.37 $16.54 $17.22 $17.22 68,901
2020-04-28 $17.00 $17.06 $16.88 $16.90 $16.90 50,138
2020-04-27 $17.00 $17.00 $16.55 $16.76 $16.76 71,678
2020-04-24 $16.55 $16.55 $16.10 $16.35 $16.35 38,307
2020-04-23 $15.81 $16.58 $15.81 $16.15 $16.15 37,722
2020-04-22 $16.34 $16.42 $15.94 $16.29 $16.29 326,502
2020-04-21 $16.50 $16.50 $15.94 $16.16 $16.16 179,298
2020-04-20 $16.14 $16.35 $15.69 $15.95 $15.95 52,711
2020-04-17 $16.11 $16.67 $16.07 $16.15 $16.15 59,821
2020-04-16 $16.26 $16.27 $15.76 $15.87 $15.87 234,755
2020-04-15 $16.40 $16.70 $16.08 $16.33 $16.33 79,117
2020-04-14 $15.92 $16.56 $15.92 $16.30 $16.30 98,147
2020-04-13 $15.04 $16.91 $15.04 $16.05 $16.05 44,232
2020-04-09 $15.45 $15.66 $15.02 $15.52 $15.52 58,720
2020-04-08 $14.69 $15.98 $14.69 $15.33 $15.33 114,754
2020-04-07 $15.37 $16.22 $15.26 $15.26 $15.26 127,440
2020-04-06 $15.21 $15.88 $15.21 $15.55 $15.55 109,467
2020-04-03 $14.58 $15.04 $14.41 $14.59 $14.59 133,965
2020-04-02 $13.95 $14.99 $13.95 $14.86 $14.86 156,919
2020-04-01 $14.59 $15.34 $14.42 $14.61 $14.61 100,475
2020-03-31 $14.99 $16.05 $14.53 $15.24 $15.24 164,605
2020-03-30 $15.48 $15.99 $15.34 $15.96 $15.96 167,123
2020-03-27 $15.87 $15.87 $15.22 $15.35 $15.35 132,682
2020-03-26 $13.58 $15.91 $13.58 $14.73 $14.73 104,593
2020-03-25 $13.95 $15.82 $13.95 $14.90 $14.90 118,473
2020-03-24 $13.03 $14.25 $13.03 $14.17 $14.17 426,953
2020-03-23 $12.48 $13.58 $12.48 $13.18 $13.18 109,278
2020-03-20 $13.08 $14.45 $12.94 $13.90 $13.90 108,226
2020-03-19 $13.06 $14.20 $13.06 $13.78 $13.78 211,953
2020-03-18 $14.09 $14.33 $13.06 $13.68 $13.68 305,834
2020-03-17 $13.01 $14.11 $13.01 $14.09 $14.09 174,845
2020-03-16 $12.87 $13.93 $12.87 $13.64 $13.64 240,671
2020-03-13 $15.00 $15.28 $14.30 $14.70 $14.70 252,717
2020-03-12 $13.80 $14.91 $13.39 $14.00 $14.00 161,506
2020-03-11 $15.72 $15.72 $14.96 $15.06 $15.06 142,622
2020-03-10 $15.80 $16.37 $15.28 $15.72 $15.72 67,366
2020-03-09 $14.96 $15.63 $14.73 $15.13 $15.13 81,813
2020-03-06 $15.63 $15.63 $15.26 $15.60 $15.60 84,260
2020-03-05 $15.85 $15.91 $15.65 $15.71 $15.71 89,074
2020-03-04 $15.42 $15.86 $15.42 $15.86 $15.86 92,363
2020-03-03 $15.44 $15.85 $15.44 $15.69 $15.69 109,234
2020-03-02 $15.50 $16.10 $15.50 $16.03 $16.03 71,812
2020-02-28 $15.05 $15.54 $15.05 $15.46 $15.46 117,887
2020-02-27 $15.55 $15.83 $15.55 $15.60 $15.60 65,324
2020-02-26 $16.35 $16.35 $16.14 $16.18 $16.18 46,579
2020-02-25 $16.11 $16.35 $16.11 $16.18 $16.18 54,280
2020-02-24 $16.68 $16.78 $16.37 $16.37 $16.37 43,700
2020-02-21 $17.27 $17.27 $16.96 $16.99 $16.99 31,764
2020-02-20 $17.00 $17.36 $16.97 $17.09 $17.09 29,183
2020-02-19 $17.05 $17.39 $17.05 $17.18 $17.18 49,187
2020-02-18 $17.00 $17.23 $16.94 $17.05 $17.05 56,658
2020-02-14 $17.25 $17.34 $17.19 $17.25 $17.25 19,077
2020-02-13 $17.44 $17.51 $17.41 $17.43 $17.43 37,811
2020-02-12 $17.68 $17.80 $17.68 $17.69 $17.69 24,515
2020-02-11 $18.26 $18.37 $18.10 $18.36 $18.36 37,104
2020-02-10 $18.22 $18.22 $17.67 $18.06 $18.06 29,431
2020-02-07 $17.50 $18.00 $17.50 $17.98 $17.98 55,422
2020-02-06 $17.61 $17.90 $17.61 $17.90 $17.90 102,504
2020-02-05 $17.62 $17.62 $17.24 $17.40 $17.40 89,876
2020-02-04 $17.02 $17.20 $17.02 $17.15 $17.15 58,798
2020-02-03 $17.50 $17.50 $17.01 $17.01 $17.01 21,604
2020-01-31 $17.68 $17.77 $17.62 $17.62 $17.62 40,153
2020-01-30 $17.45 $17.60 $17.39 $17.59 $17.59 38,661
2020-01-29 $17.33 $17.37 $17.26 $17.35 $17.35 41,287
2020-01-28 $17.50 $17.50 $17.25 $17.35 $17.35 63,476
2020-01-27 $17.28 $17.28 $17.14 $17.14 $17.14 26,254
2020-01-24 $17.48 $17.48 $17.37 $17.41 $17.41 24,399
2020-01-23 $17.30 $17.45 $17.16 $17.35 $17.35 19,553
2020-01-22 $16.87 $17.21 $16.87 $17.13 $17.13 33,542
2020-01-21 $16.82 $17.35 $16.82 $17.09 $17.09 39,532
2020-01-17 $17.35 $17.39 $17.30 $17.33 $17.33 21,500
2020-01-16 $17.47 $17.47 $17.32 $17.34 $17.34 31,285
2020-01-15 $16.98 $17.31 $16.98 $17.26 $17.26 24,998
2020-01-14 $17.39 $17.39 $17.16 $17.20 $17.20 30,034
2020-01-13 $17.19 $17.19 $16.92 $17.15 $17.15 38,854
2020-01-10 $16.90 $17.15 $16.87 $17.12 $17.12 35,065
2020-01-09 $16.91 $16.94 $16.82 $16.90 $16.90 114,939
2020-01-08 $16.88 $17.03 $16.79 $16.96 $16.96 34,713
2020-01-07 $16.92 $16.97 $16.85 $16.86 $16.86 54,529
2020-01-06 $17.00 $17.00 $16.78 $16.84 $16.84 36,943
2020-01-03 $17.23 $17.23 $17.05 $17.11 $17.11 34,972
2020-01-02 $16.69 $17.25 $16.69 $17.23 $17.23 54,807
2019-12-31 $16.92 $17.08 $16.92 $17.03 $17.03 13,729
2019-12-30 $16.76 $17.35 $16.76 $17.02 $17.02 21,847
2019-12-27 $17.15 $17.25 $17.05 $17.05 $17.05 18,736
2019-12-26 $17.06 $17.12 $17.02 $17.11 $17.11 26,328
2019-12-24 $16.96 $17.01 $16.94 $16.99 $16.99 19,260
2019-12-23 $17.00 $17.20 $17.00 $17.18 $17.18 78,202
2019-12-20 $17.18 $17.23 $16.94 $16.97 $16.97 26,817
2019-12-19 $17.50 $17.50 $17.43 $17.44 $17.44 41,416
2019-12-18 $17.50 $17.50 $17.26 $17.28 $17.28 34,048
2019-12-17 $17.12 $17.49 $17.12 $17.37 $17.37 60,616
2019-12-16 $16.98 $16.98 $16.91 $16.94 $16.94 39,736
2019-12-13 $17.10 $17.20 $17.09 $17.09 $17.09 64,706
2019-12-12 $16.97 $17.12 $16.97 $17.10 $17.10 51,923
2019-12-11 $16.83 $17.13 $16.83 $17.08 $17.08 20,006
2019-12-10 $17.22 $17.32 $17.03 $17.26 $17.26 44,671
2019-12-09 $17.50 $17.50 $17.20 $17.23 $17.23 45,364
2019-12-06 $17.10 $17.41 $17.10 $17.41 $17.41 37,421
2019-12-05 $16.96 $17.21 $16.96 $17.10 $17.10 40,026
2019-12-04 $17.04 $17.04 $16.81 $16.85 $16.85 38,770
2019-12-03 $16.71 $17.20 $16.71 $17.08 $17.08 47,201
2019-12-02 $16.93 $17.27 $16.93 $17.16 $17.16 46,902
2019-11-29 $17.33 $17.33 $17.01 $17.01 $17.01 8,437
2019-11-27 $17.20 $17.28 $17.20 $17.21 $17.21 35,348
2019-11-26 $16.91 $16.92 $16.82 $16.87 $16.87 32,964
2019-11-25 $16.54 $17.07 $16.54 $17.06 $17.06 25,536
2019-11-22 $16.94 $16.94 $16.85 $16.91 $16.91 34,634
2019-11-21 $16.73 $16.74 $16.65 $16.72 $16.72 28,671
2019-11-20 $16.90 $16.99 $16.89 $16.94 $16.94 32,616
2019-11-19 $16.85 $16.99 $16.78 $16.79 $16.79 20,774
2019-11-18 $16.67 $16.85 $16.67 $16.82 $16.82 19,346
2019-11-15 $16.74 $16.74 $16.55 $16.60 $16.60 14,912
2019-11-14 $16.44 $16.60 $16.44 $16.60 $16.60 34,059
2019-11-13 $16.36 $16.44 $16.32 $16.42 $16.42 206,228
2019-11-12 $16.46 $16.46 $16.37 $16.37 $16.37 66,321
2019-11-11 $16.61 $16.64 $16.48 $16.62 $16.62 19,107
2019-11-08 $16.59 $16.72 $16.56 $16.70 $16.70 59,172
2019-11-07 $16.91 $17.01 $16.76 $16.76 $16.76 26,496
2019-11-06 $16.53 $16.77 $16.53 $16.75 $16.75 28,902
2019-11-05 $16.60 $16.78 $16.57 $16.59 $16.59 118,692
2019-11-04 $17.00 $17.17 $16.96 $17.08 $17.08 129,037
2019-11-01 $17.00 $17.16 $17.00 $17.13 $17.13 40,638
2019-10-31 $17.00 $17.30 $16.95 $17.26 $17.26 55,533
2019-10-30 $16.63 $16.96 $16.63 $16.96 $16.96 37,682
2019-10-29 $16.49 $16.49 $16.42 $16.48 $16.48 17,812
2019-10-28 $16.33 $16.34 $16.24 $16.26 $16.26 40,624
2019-10-25 $16.22 $16.27 $16.19 $16.24 $16.24 41,877
2019-10-24 $16.10 $16.27 $16.10 $16.24 $16.24 25,730
2019-10-23 $15.91 $16.15 $15.90 $15.93 $15.93 53,934
2019-10-22 $15.79 $15.88 $15.79 $15.80 $15.80 33,846
2019-10-21 $15.78 $15.80 $15.74 $15.79 $15.79 65,100
2019-10-18 $15.77 $15.80 $15.70 $15.80 $15.80 219,446
2019-10-17 $15.62 $15.90 $15.62 $15.85 $15.85 1,310,167
2019-10-16 $15.43 $15.58 $15.36 $15.52 $15.52 50,398
2019-10-15 $14.90 $15.20 $14.90 $15.17 $15.17 57,292
2019-10-14 $14.72 $14.73 $14.68 $14.69 $14.69 18,214
2019-10-11 $14.49 $14.83 $14.49 $14.75 $14.75 25,049
2019-10-10 $14.53 $14.53 $14.31 $14.36 $14.36 20,542
2019-10-09 $14.25 $14.29 $14.19 $14.20 $14.20 21,107
2019-10-08 $14.14 $14.22 $14.13 $14.16 $14.16 35,380
2019-10-07 $14.05 $14.11 $14.01 $14.04 $14.04 30,353
2019-10-04 $13.99 $14.05 $13.93 $14.00 $14.00 38,631
2019-10-03 $13.75 $13.85 $13.69 $13.79 $13.79 60,999
2019-10-02 $14.01 $14.01 $13.78 $13.82 $13.82 84,125
2019-10-01 $14.16 $14.17 $14.06 $14.06 $14.06 25,754
2019-09-30 $14.21 $14.27 $14.21 $14.25 $14.25 19,799
2019-09-27 $14.30 $14.36 $14.10 $14.28 $14.28 24,741
2019-09-26 $14.42 $14.47 $14.31 $14.34 $14.34 31,510
2019-09-25 $14.37 $14.44 $14.34 $14.41 $14.41 16,460
2019-09-24 $13.98 $14.15 $13.98 $14.02 $14.02 50,020
2019-09-23 $14.14 $14.20 $14.09 $14.10 $14.10 20,316
2019-09-20 $14.19 $14.33 $14.14 $14.17 $14.17 35,471
2019-09-19 $14.20 $14.20 $14.02 $14.03 $14.03 45,978
2019-09-18 $13.88 $13.96 $13.84 $13.91 $13.91 20,213
2019-09-17 $14.29 $14.29 $14.04 $14.08 $14.08 16,855
2019-09-16 $14.39 $14.40 $14.34 $14.36 $14.36 17,999
2019-09-13 $14.30 $14.45 $14.30 $14.42 $14.42 36,813
2019-09-12 $14.42 $14.42 $14.15 $14.18 $14.18 17,904
2019-09-11 $14.39 $14.48 $14.31 $14.36 $14.36 97,341
2019-09-10 $14.19 $14.28 $14.19 $14.25 $14.25 94,659
2019-09-09 $14.18 $14.42 $14.18 $14.33 $14.33 37,089
2019-09-06 $13.95 $14.15 $13.95 $14.06 $14.06 25,507
2019-09-05 $13.93 $14.30 $13.93 $14.15 $14.15 16,145
2019-09-04 $14.29 $14.32 $14.24 $14.32 $14.32 40,014
2019-09-03 $14.20 $14.25 $14.16 $14.21 $14.21 91,091
2019-08-30 $13.80 $13.82 $13.74 $13.78 $13.78 29,772
2019-08-29 $14.25 $14.25 $13.73 $13.76 $13.76 37,009
2019-08-28 $13.29 $13.60 $13.29 $13.57 $13.57 38,207
2019-08-27 $13.60 $13.67 $13.43 $13.59 $13.59 49,847
2019-08-26 $13.54 $13.60 $13.53 $13.58 $13.58 41,097
2019-08-23 $13.52 $13.56 $13.41 $13.41 $13.41 34,555
2019-08-22 $13.56 $13.56 $13.45 $13.53 $13.53 22,806
2019-08-21 $13.87 $13.87 $13.64 $13.77 $13.77 52,880
2019-08-20 $13.50 $13.55 $13.49 $13.53 $13.53 68,938
2019-08-19 $13.47 $13.58 $13.47 $13.51 $13.51 45,784
2019-08-16 $13.24 $13.50 $13.24 $13.48 $13.48 90,601
2019-08-15 $13.27 $13.30 $13.18 $13.24 $13.24 86,410
2019-08-14 $13.31 $13.47 $13.17 $13.21 $13.21 43,626
2019-08-13 $13.52 $13.52 $13.44 $13.48 $13.48 67,169
2019-08-12 $13.54 $13.94 $13.54 $13.78 $13.78 30,780
2019-08-09 $13.74 $13.92 $13.74 $13.75 $13.75 42,244
2019-08-08 $13.80 $13.92 $13.76 $13.92 $13.92 25,288
2019-08-07 $13.58 $13.77 $13.56 $13.75 $13.75 40,863
2019-08-06 $13.45 $13.45 $13.26 $13.41 $13.41 113,337
2019-08-05 $13.43 $13.43 $13.08 $13.10 $13.10 54,136
2019-08-02 $13.53 $13.56 $13.42 $13.52 $13.52 14,939
2019-08-01 $14.04 $14.11 $13.85 $13.94 $13.94 21,043
2019-07-31 $14.25 $14.42 $14.03 $14.13 $14.13 53,528
2019-07-30 $14.04 $14.04 $13.81 $13.90 $13.90 25,384
2019-07-29 $13.85 $14.00 $13.85 $13.97 $13.97 38,161
2019-07-26 $14.08 $14.08 $13.98 $14.05 $14.05 78,950
2019-07-25 $14.24 $14.24 $13.94 $13.99 $13.99 20,643
2019-07-24 $14.30 $14.30 $14.16 $14.23 $14.23 16,753
2019-07-23 $14.55 $14.55 $14.35 $14.44 $14.44 34,719
2019-07-22 $14.35 $14.35 $14.30 $14.33 $14.33 16,968
2019-07-19 $14.40 $14.44 $14.36 $14.36 $14.36 33,378
2019-07-18 $14.18 $14.20 $14.02 $14.17 $14.17 49,009
2019-07-17 $14.36 $14.69 $14.36 $14.56 $14.56 277,799
2019-07-16 $14.23 $14.24 $14.20 $14.21 $14.21 35,901
2019-07-15 $14.26 $14.30 $14.25 $14.29 $14.29 37,118
2019-07-12 $14.46 $14.46 $14.20 $14.27 $14.27 41,979
2019-07-11 $14.38 $14.38 $14.29 $14.32 $14.32 36,053
2019-07-10 $14.46 $14.52 $14.45 $14.50 $14.50 50,284
2019-07-09 $14.40 $14.41 $14.36 $14.41 $14.41 51,965
2019-07-08 $14.50 $14.50 $14.25 $14.29 $14.29 24,346
2019-07-05 $14.63 $14.63 $14.50 $14.52 $14.52 18,058
2019-07-03 $14.83 $14.83 $14.72 $14.73 $14.73 26,142
2019-07-02 $14.35 $14.50 $14.35 $14.46 $14.46 82,665
2019-07-01 $14.69 $14.69 $14.29 $14.31 $14.31 35,939
2019-06-28 $14.22 $14.36 $14.20 $14.22 $14.22 97,244
2019-06-27 $14.00 $14.04 $14.00 $14.00 $14.00 24,058
2019-06-26 $14.19 $14.23 $14.14 $14.14 $14.14 37,759
2019-06-25 $13.73 $13.74 $13.62 $13.63 $13.63 57,982
2019-06-24 $13.50 $13.55 $13.47 $13.51 $13.51 114,099
2019-06-21 $13.50 $13.57 $13.46 $13.51 $13.51 262,648
2019-06-20 $13.94 $13.95 $13.86 $13.95 $13.95 35,836
2019-06-19 $13.83 $13.89 $13.78 $13.89 $13.89 21,821
2019-06-18 $13.73 $13.73 $13.53 $13.70 $13.70 112,203
2019-06-17 $13.56 $13.56 $13.34 $13.42 $13.42 36,049
2019-06-14 $13.50 $13.57 $13.49 $13.51 $13.51 63,726
2019-06-13 $13.56 $13.62 $13.51 $13.52 $13.52 36,473
2019-06-12 $13.60 $13.77 $13.60 $13.64 $13.64 47,597
2019-06-11 $13.76 $13.78 $13.62 $13.72 $13.72 89,737
2019-06-10 $13.80 $13.96 $13.80 $13.89 $13.89 45,614
2019-06-07 $13.82 $13.84 $13.75 $13.80 $13.80 33,249
2019-06-06 $13.84 $13.91 $13.70 $13.85 $13.85 50,065
2019-06-05 $13.99 $13.99 $13.91 $13.96 $13.96 29,488
2019-06-04 $13.95 $13.99 $13.83 $13.96 $13.96 58,567
2019-06-03 $13.67 $13.90 $13.67 $13.85 $13.85 83,062
2019-05-31 $13.36 $13.42 $13.27 $13.36 $13.36 97,095
2019-05-30 $13.43 $13.43 $13.36 $13.37 $13.37 63,898
2019-05-29 $13.94 $14.06 $13.89 $13.90 $13.90 78,329
2019-05-28 $13.95 $14.01 $13.89 $13.89 $13.89 54,783
2019-05-24 $13.90 $13.90 $13.85 $13.88 $13.88 26,416
2019-05-23 $13.59 $13.59 $13.53 $13.54 $13.54 52,508
2019-05-22 $13.45 $13.49 $13.44 $13.49 $13.49 39,538
2019-05-21 $13.49 $13.57 $13.49 $13.54 $13.54 63,184
2019-05-20 $13.66 $13.66 $13.50 $13.52 $13.52 49,291
2019-05-17 $13.61 $13.74 $13.61 $13.65 $13.65 239,759
2019-05-16 $13.47 $13.84 $13.47 $13.83 $13.83 141,973
2019-05-15 $13.13 $13.29 $13.04 $13.27 $13.27 152,896
2019-05-14 $13.27 $13.38 $13.27 $13.32 $13.32 193,586
2019-05-13 $13.03 $13.12 $12.95 $12.99 $12.99 101,660
2019-05-10 $13.08 $13.20 $12.99 $13.19 $13.19 65,717
2019-05-09 $12.77 $13.07 $12.77 $13.05 $13.05 83,594
2019-05-08 $13.03 $13.03 $12.91 $12.99 $12.99 205,373
2019-05-07 $13.27 $13.36 $13.16 $13.23 $13.23 102,792
2019-05-06 $13.08 $13.29 $13.08 $13.28 $13.28 121,911
2019-05-03 $13.29 $13.35 $13.26 $13.33 $13.33 66,183
2019-05-02 $13.16 $13.25 $13.16 $13.22 $13.22 47,582
2019-05-01 $13.35 $13.35 $13.19 $13.21 $13.21 363,832
2019-04-30 $13.23 $13.30 $13.22 $13.26 $13.26 341,962
2019-04-29 $13.46 $13.46 $13.23 $13.29 $13.29 255,824
2019-04-26 $13.44 $13.45 $13.26 $13.29 $13.29 270,961
2019-04-25 $12.95 $13.20 $12.95 $13.14 $13.14 81,357
2019-04-24 $13.30 $13.82 $13.30 $13.56 $13.56 84,197
2019-04-23 $13.71 $13.71 $13.53 $13.60 $13.60 127,071
2019-04-22 $13.47 $13.52 $13.43 $13.51 $13.51 125,427
2019-04-18 $13.55 $13.83 $13.55 $13.57 $13.57 39,807
2019-04-17 $13.93 $13.95 $13.88 $13.88 $13.88 111,774
2019-04-16 $14.02 $14.12 $14.00 $14.06 $14.06 398,009
2019-04-15 $13.98 $14.00 $13.97 $13.98 $13.98 50,095
2019-04-12 $14.17 $14.17 $14.07 $14.13 $14.13 61,513
2019-04-11 $14.47 $14.52 $14.44 $14.48 $14.48 41,812
2019-04-10 $14.52 $14.55 $14.48 $14.52 $14.52 38,738
2019-04-09 $14.62 $14.68 $14.61 $14.63 $14.63 41,407
2019-04-08 $14.74 $14.83 $14.74 $14.80 $14.80 35,889
2019-04-05 $14.73 $14.78 $14.71 $14.76 $14.76 17,213
2019-04-04 $14.72 $14.77 $14.68 $14.75 $14.75 182,787
2019-04-03 $14.78 $14.83 $14.71 $14.74 $14.74 86,912
2019-04-02 $15.03 $15.06 $15.00 $15.03 $15.03 45,370
2019-04-01 $15.21 $15.31 $15.21 $15.28 $15.28 21,283
2019-03-29 $14.96 $14.98 $14.90 $14.97 $14.97 21,201
2019-03-28 $15.25 $15.25 $14.88 $14.90 $14.90 60,136
2019-03-27 $15.03 $15.55 $15.03 $15.30 $15.30 37,530
2019-03-26 $15.33 $15.68 $15.33 $15.63 $15.63 72,911
2019-03-25 $14.76 $14.98 $14.76 $14.94 $14.94 43,787
2019-03-22 $15.26 $15.26 $15.08 $15.08 $15.08 36,919
2019-03-21 $15.69 $15.85 $15.64 $15.79 $15.79 71,726
2019-03-20 $15.64 $15.79 $15.61 $15.68 $15.68 41,759
2019-03-19 $15.75 $15.75 $15.64 $15.69 $15.69 76,546
2019-03-18 $15.33 $15.65 $15.33 $15.60 $15.60 72,045
2019-03-15 $15.54 $15.59 $15.47 $15.55 $15.55 76,535
2019-03-14 $15.39 $15.42 $15.35 $15.38 $15.38 59,173
2019-03-13 $15.55 $15.59 $15.50 $15.55 $15.55 19,640
2019-03-12 $15.47 $15.53 $15.45 $15.48 $15.48 41,833
2019-03-11 $15.33 $15.45 $15.27 $15.44 $15.44 30,745
2019-03-08 $14.85 $15.26 $14.85 $15.26 $15.26 53,854
2019-03-07 $15.33 $15.34 $15.23 $15.28 $15.28 28,188
2019-03-06 $15.42 $15.54 $15.40 $15.48 $15.48 321,264
2019-03-05 $15.68 $15.80 $15.68 $15.78 $15.78 50,374
2019-03-04 $16.03 $16.03 $15.58 $15.64 $15.64 29,686
2019-03-01 $15.67 $15.67 $15.59 $15.65 $15.65 29,981
2019-02-28 $15.40 $15.73 $15.40 $15.66 $15.66 89,575
2019-02-27 $15.54 $15.58 $15.50 $15.55 $15.55 38,582
2019-02-26 $15.40 $15.49 $15.40 $15.43 $15.43 38,283
2019-02-25 $15.22 $15.25 $15.12 $15.16 $15.16 69,527
2019-02-22 $15.42 $15.43 $15.31 $15.39 $15.39 31,603
2019-02-21 $15.21 $15.21 $15.11 $15.15 $15.15 183,808
2019-02-20 $15.39 $15.43 $15.32 $15.34 $15.34 35,405
2019-02-19 $15.20 $15.30 $15.20 $15.25 $15.25 59,772
2019-02-15 $15.20 $15.44 $15.20 $15.41 $15.41 42,208
2019-02-14 $14.98 $15.10 $14.96 $15.05 $15.05 32,478
2019-02-13 $15.11 $15.11 $14.91 $14.94 $14.94 33,536
2019-02-12 $14.95 $15.23 $14.95 $15.19 $15.19 101,996
2019-02-11 $14.76 $14.76 $14.64 $14.70 $14.70 47,623
2019-02-08 $14.79 $14.79 $14.60 $14.69 $14.69 552,385
2019-02-07 $15.03 $15.03 $14.89 $14.94 $14.94 31,956
2019-02-06 $15.18 $15.27 $15.12 $15.17 $15.17 60,634
2019-02-05 $15.26 $15.27 $15.14 $15.25 $15.25 61,230
2019-02-04 $15.77 $15.93 $15.77 $15.91 $15.91 72,008
2019-02-01 $15.42 $15.51 $15.41 $15.47 $15.47 137,784
2019-01-31 $14.65 $14.80 $14.65 $14.78 $14.78 96,483
2019-01-30 $14.15 $14.35 $14.09 $14.30 $14.30 57,187
2019-01-29 $14.02 $14.14 $14.01 $14.05 $14.05 76,361
2019-01-28 $13.90 $13.99 $13.82 $13.87 $13.87 126,394
2019-01-25 $14.00 $14.01 $13.95 $13.97 $13.97 37,724
2019-01-24 $14.29 $14.30 $14.23 $14.30 $14.30 65,117
2019-01-23 $14.08 $14.18 $14.02 $14.02 $14.02 183,691
2019-01-22 $14.19 $14.22 $14.05 $14.06 $14.06 77,664
2019-01-18 $14.25 $14.42 $14.25 $14.36 $14.36 61,736
2019-01-17 $14.05 $14.18 $14.00 $14.10 $14.10 119,498
2019-01-16 $14.07 $14.17 $14.07 $14.13 $14.13 79,056
2019-01-15 $14.02 $14.17 $14.02 $14.10 $14.10 107,941
2019-01-14 $13.90 $14.00 $13.82 $13.88 $13.88 174,180
2019-01-11 $13.81 $14.00 $13.81 $13.97 $13.97 228,110
2019-01-10 $13.94 $14.03 $13.87 $13.99 $13.99 47,108
2019-01-09 $14.01 $14.02 $13.91 $13.99 $13.99 68,359
2019-01-08 $13.71 $13.74 $13.63 $13.69 $13.69 172,113
2019-01-07 $13.46 $13.55 $13.34 $13.44 $13.44 161,410
2019-01-04 $12.87 $13.10 $12.82 $13.06 $13.06 60,172
2019-01-03 $12.79 $12.79 $12.65 $12.71 $12.71 168,529
2019-01-02 $12.49 $12.73 $12.49 $12.67 $12.67 122,078
2018-12-31 $12.68 $12.73 $12.48 $12.54 $12.54 351,614
2018-12-28 $12.62 $12.74 $12.56 $12.61 $12.61 210,424
2018-12-27 $12.71 $12.90 $12.67 $12.90 $12.90 179,915
2018-12-26 $12.41 $12.92 $12.41 $12.84 $12.84 177,351
2018-12-24 $12.90 $12.92 $12.73 $12.76 $12.76 99,537
2018-12-21 $12.97 $13.13 $12.89 $12.93 $12.93 224,326
2018-12-20 $13.13 $13.24 $13.09 $13.20 $13.20 166,037
2018-12-19 $13.38 $13.45 $13.11 $13.18 $13.18 118,357
2018-12-18 $13.89 $13.89 $13.71 $13.78 $13.78 95,963
2018-12-17 $14.42 $14.59 $14.38 $14.43 $14.43 105,665
2018-12-14 $14.51 $14.62 $14.51 $14.53 $14.53 87,824
2018-12-13 $14.68 $14.88 $14.68 $14.81 $14.81 88,141
2018-12-12 $14.61 $14.74 $14.61 $14.66 $14.66 71,817
2018-12-11 $14.69 $14.69 $14.41 $14.52 $14.52 269,797
2018-12-10 $14.50 $14.64 $14.38 $14.59 $14.59 189,508
2018-12-07 $14.76 $14.86 $14.64 $14.72 $14.72 78,308
2018-12-06 $14.19 $14.71 $14.19 $14.63 $14.63 144,415
2018-12-04 $15.10 $15.14 $14.80 $14.82 $14.82 52,767
2018-12-03 $15.43 $15.55 $15.43 $15.48 $15.48 55,495
2018-11-30 $15.35 $15.35 $15.20 $15.31 $15.31 34,898
2018-11-29 $15.25 $15.25 $14.99 $15.03 $15.03 70,826
2018-11-28 $14.60 $14.85 $14.58 $14.85 $14.85 73,895
2018-11-27 $14.75 $14.75 $14.48 $14.53 $14.53 81,599
2018-11-26 $14.87 $15.03 $14.87 $15.00 $15.00 51,853
2018-11-23 $14.72 $15.03 $14.72 $15.03 $15.03 13,919
2018-11-21 $14.64 $14.76 $14.62 $14.75 $14.75 110,126
2018-11-20 $14.51 $14.57 $14.47 $14.51 $14.51 78,009
2018-11-19 $15.02 $15.17 $14.96 $14.98 $14.98 47,127
2018-11-16 $14.48 $14.75 $14.48 $14.71 $14.71 84,308
2018-11-15 $14.48 $14.66 $14.46 $14.60 $14.60 79,036
2018-11-14 $14.83 $14.88 $14.68 $14.82 $14.82 60,628
2018-11-13 $14.67 $14.74 $14.59 $14.70 $14.70 126,806
2018-11-12 $14.67 $15.10 $14.66 $14.75 $14.75 62,668
2018-11-09 $15.07 $15.07 $14.68 $14.85 $14.85 42,151
2018-11-08 $14.76 $14.91 $14.76 $14.91 $14.91 79,933
2018-11-07 $14.72 $14.95 $14.72 $14.93 $14.93 68,856
2018-11-06 $15.18 $15.33 $15.18 $15.23 $15.23 152,393
2018-11-05 $14.87 $14.88 $14.75 $14.79 $14.79 42,707
2018-11-02 $15.16 $15.24 $15.01 $15.09 $15.09 51,726
2018-11-01 $14.57 $14.72 $14.57 $14.68 $14.68 65,677
2018-10-31 $15.39 $15.49 $15.35 $15.41 $15.41 51,377
2018-10-30 $15.18 $15.34 $15.18 $15.32 $15.32 58,077
2018-10-29 $15.38 $15.52 $14.96 $15.06 $15.06 56,856
2018-10-26 $15.40 $15.66 $15.37 $15.56 $15.56 70,168
2018-10-25 $15.22 $15.48 $15.22 $15.42 $15.42 67,573
2018-10-24 $15.95 $16.02 $15.74 $15.84 $15.84 49,067
2018-10-23 $16.00 $16.06 $15.82 $16.03 $16.03 69,112
2018-10-22 $16.70 $16.70 $16.32 $16.45 $16.45 22,103
2018-10-19 $16.83 $16.83 $16.64 $16.71 $16.71 32,934
2018-10-18 $16.50 $16.60 $16.37 $16.42 $16.42 68,487
2018-10-17 $16.46 $16.61 $16.45 $16.52 $16.52 25,861
2018-10-16 $16.36 $16.68 $16.36 $16.67 $16.67 75,489
2018-10-15 $16.37 $16.40 $16.24 $16.38 $16.38 51,013
2018-10-12 $16.11 $16.27 $16.10 $16.27 $16.27 43,148
2018-10-11 $16.65 $16.65 $16.50 $16.58 $16.58 101,526
2018-10-10 $16.99 $16.99 $16.85 $16.91 $16.91 67,060
2018-10-09 $17.02 $17.10 $16.94 $17.08 $17.08 31,579
2018-10-08 $17.10 $17.34 $17.10 $17.26 $17.26 69,919
2018-10-05 $17.34 $17.35 $17.18 $17.22 $17.22 49,018
2018-10-04 $17.32 $17.41 $17.29 $17.33 $17.33 17,777
2018-10-03 $17.74 $17.74 $17.64 $17.65 $17.65 35,114
2018-10-02 $17.44 $17.56 $17.38 $17.52 $17.52 19,274
2018-10-01 $17.21 $17.35 $17.21 $17.30 $17.30 67,643
2018-09-28 $17.33 $17.46 $17.33 $17.42 $17.42 24,379
2018-09-27 $17.38 $17.38 $17.19 $17.31 $17.31 24,586
2018-09-26 $17.53 $17.54 $17.43 $17.44 $17.44 25,667
2018-09-25 $17.35 $17.48 $17.24 $17.39 $17.39 21,751
2018-09-24 $17.20 $17.37 $17.20 $17.29 $17.29 18,142
2018-09-21 $17.36 $17.36 $17.28 $17.30 $17.30 56,077
2018-09-20 $17.90 $17.99 $17.90 $17.95 $17.95 152,292
2018-09-19 $17.90 $17.90 $17.80 $17.81 $17.81 88,752
2018-09-18 $17.33 $17.51 $17.33 $17.50 $17.50 96,542
2018-09-17 $16.90 $17.04 $16.90 $16.99 $16.99 47,352
2018-09-14 $16.89 $17.00 $16.89 $16.95 $16.95 28,174
2018-09-13 $16.95 $17.07 $16.81 $16.81 $16.81 121,582
2018-09-12 $16.89 $16.93 $16.78 $16.92 $16.92 124,194
2018-09-11 $16.76 $16.92 $16.76 $16.89 $16.89 340,915
2018-09-10 $16.29 $16.42 $16.29 $16.38 $16.38 193,791
2018-09-07 $16.40 $16.43 $16.35 $16.37 $16.37 585,846
2018-09-06 $16.31 $16.39 $16.31 $16.39 $16.39 419,026
2018-09-05 $16.40 $16.41 $16.25 $16.39 $16.39 612,173
2018-09-04 $16.69 $16.76 $16.69 $16.72 $16.72 57,140
2018-08-31 $16.85 $16.98 $16.82 $16.92 $16.92 27,426
2018-08-30 $16.96 $16.96 $16.84 $16.90 $16.90 26,135
2018-08-29 $17.12 $17.25 $17.12 $17.22 $17.22 14,272
2018-08-28 $17.17 $17.22 $17.09 $17.09 $17.09 29,695
2018-08-27 $17.14 $17.28 $17.14 $17.19 $17.19 39,493
2018-08-24 $17.01 $17.15 $17.01 $17.13 $17.13 17,710
2018-08-23 $17.04 $17.04 $16.97 $17.00 $17.00 23,183
2018-08-22 $16.93 $17.05 $16.91 $17.04 $17.04 13,194
2018-08-21 $17.07 $17.07 $17.03 $17.05 $17.05 20,403
2018-08-20 $16.97 $17.09 $16.97 $17.09 $17.09 12,466
2018-08-17 $16.90 $16.99 $16.90 $16.95 $16.95 30,369
2018-08-16 $16.45 $16.81 $16.45 $16.75 $16.75 33,704
2018-08-15 $16.45 $16.75 $16.45 $16.68 $16.68 31,421
2018-08-14 $16.85 $16.85 $16.72 $16.74 $16.74 52,115
2018-08-13 $16.62 $16.74 $16.62 $16.72 $16.72 47,822
2018-08-10 $16.58 $16.62 $16.52 $16.62 $16.62 517,699
2018-08-09 $16.47 $16.70 $16.47 $16.62 $16.62 595,626
2018-08-08 $16.59 $16.67 $16.59 $16.65 $16.65 15,929
2018-08-07 $16.47 $16.53 $16.47 $16.51 $16.51 20,536
2018-08-06 $16.26 $16.40 $16.26 $16.39 $16.39 16,161
2018-08-03 $16.24 $16.29 $16.18 $16.25 $16.25 26,542
2018-08-02 $16.25 $16.33 $16.25 $16.30 $16.30 9,907
2018-08-01 $16.39 $16.45 $16.35 $16.37 $16.37 80,653
2018-07-31 $16.32 $16.32 $16.22 $16.28 $16.28 38,483
2018-07-30 $16.61 $16.61 $16.46 $16.47 $16.47 27,969
2018-07-27 $16.27 $16.40 $16.27 $16.33 $16.33 23,275
2018-07-26 $16.26 $16.34 $16.26 $16.28 $16.28 74,314
2018-07-25 $16.23 $16.32 $16.21 $16.32 $16.32 39,753
2018-07-24 $16.28 $16.30 $16.22 $16.29 $16.29 36,466
2018-07-23 $16.05 $16.30 $16.05 $16.25 $16.25 15,118
2018-07-20 $16.13 $16.15 $16.02 $16.15 $16.15 27,021
2018-07-19 $15.69 $16.09 $15.69 $16.06 $16.06 30,448
2018-07-18 $15.99 $16.19 $15.98 $16.10 $16.10 26,246
2018-07-17 $15.98 $16.11 $15.98 $16.11 $16.11 57,621
2018-07-16 $16.00 $16.00 $15.82 $15.87 $15.87 35,863
2018-07-13 $15.75 $15.84 $15.75 $15.82 $15.82 25,171
2018-07-12 $15.71 $15.71 $15.63 $15.64 $15.64 35,504
2018-07-11 $15.49 $15.90 $15.49 $15.60 $15.60 33,346
2018-07-10 $15.70 $15.84 $15.70 $15.77 $15.77 564,242
2018-07-09 $15.74 $15.74 $15.41 $15.61 $15.61 19,933
2018-07-06 $15.48 $15.59 $15.48 $15.58 $15.58 23,512
2018-07-05 $15.38 $15.59 $15.38 $15.58 $15.58 27,080
2018-07-03 $15.38 $15.58 $15.21 $15.34 $15.34 20,287
2018-07-02 $15.10 $15.22 $14.99 $15.20 $15.20 42,432
2018-06-29 $15.19 $15.23 $15.12 $15.16 $15.16 34,169
2018-06-28 $15.01 $15.58 $15.01 $15.23 $15.23 54,593
2018-06-27 $15.79 $15.79 $15.52 $15.58 $15.58 20,438
2018-06-26 $15.71 $15.98 $15.71 $15.94 $15.94 27,196
2018-06-25 $15.82 $16.02 $15.67 $15.69 $15.69 42,940
2018-06-22 $15.84 $16.01 $15.56 $16.00 $16.00 40,985
2018-06-21 $16.01 $16.01 $15.52 $15.84 $15.84 79,816
2018-06-20 $16.12 $16.12 $15.79 $15.88 $15.88 26,445
2018-06-19 $15.56 $15.89 $15.56 $15.71 $15.71 68,550
2018-06-18 $15.95 $16.05 $15.95 $16.04 $16.04 79,587
2018-06-15 $15.93 $15.93 $15.76 $15.86 $15.86 458,118
2018-06-14 $15.66 $15.75 $15.66 $15.70 $15.70 194,902
2018-06-13 $15.55 $15.74 $15.55 $15.71 $15.71 70,132
2018-06-12 $15.53 $15.65 $15.53 $15.61 $15.61 95,016
2018-06-11 $15.41 $15.68 $15.41 $15.63 $15.63 169,009
2018-06-08 $15.40 $15.50 $15.11 $15.24 $15.24 201,849
2018-06-07 $15.35 $15.50 $15.35 $15.39 $15.39 209,021
2018-06-06 $15.57 $15.70 $15.51 $15.67 $15.67 250,679
2018-06-05 $15.58 $15.85 $15.58 $15.66 $15.66 578,640
2018-06-04 $15.45 $15.52 $15.45 $15.50 $15.50 31,040
2018-06-01 $15.73 $15.73 $15.46 $15.50 $15.50 529,274
2018-05-31 $15.57 $16.15 $15.57 $15.93 $15.93 160,659
2018-05-30 $15.25 $15.43 $15.25 $15.40 $15.40 66,736
2018-05-29 $15.69 $15.69 $15.27 $15.34 $15.34 36,966
2018-05-25 $15.13 $15.29 $14.96 $15.20 $15.20 27,513
2018-05-24 $15.18 $15.29 $15.17 $15.22 $15.22 35,530
2018-05-23 $15.04 $15.04 $14.85 $14.92 $14.92 378,719
2018-05-22 $15.05 $15.06 $15.02 $15.03 $15.03 66,377
2018-05-21 $15.07 $15.13 $15.07 $15.13 $15.13 273,660
2018-05-18 $15.10 $15.10 $15.02 $15.03 $15.03 44,234
2018-05-17 $15.15 $15.15 $15.04 $15.11 $15.11 22,359
2018-05-16 $15.15 $15.17 $15.10 $15.14 $15.14 18,201
2018-05-15 $15.05 $15.12 $15.01 $15.09 $15.09 25,766
2018-05-14 $15.50 $15.50 $15.25 $15.30 $15.30 57,791
2018-05-11 $15.27 $15.27 $15.16 $15.25 $15.25 28,947
2018-05-10 $15.08 $15.12 $15.04 $15.12 $15.12 22,795
2018-05-09 $14.99 $15.03 $14.94 $14.97 $14.97 51,063
2018-05-08 $15.02 $15.24 $15.02 $15.24 $15.24 45,912
2018-05-07 $14.58 $14.86 $14.58 $14.86 $14.86 42,313
2018-05-04 $14.47 $14.64 $14.47 $14.58 $14.58 51,007
2018-05-03 $14.47 $14.53 $14.41 $14.51 $14.51 30,068
2018-05-02 $14.53 $14.55 $14.43 $14.47 $14.47 28,444
2018-05-01 $14.67 $14.67 $14.57 $14.62 $14.62 22,089
2018-04-30 $14.65 $14.72 $14.61 $14.61 $14.61 38,999
2018-04-27 $14.55 $14.71 $14.55 $14.65 $14.65 27,629
2018-04-26 $14.31 $14.31 $14.09 $14.14 $14.14 36,175
2018-04-25 $14.19 $14.61 $14.19 $14.42 $14.42 41,769
2018-04-24 $14.50 $14.72 $14.38 $14.45 $14.45 59,697
2018-04-23 $14.55 $14.78 $14.44 $14.49 $14.49 38,974
2018-04-20 $14.61 $14.65 $14.58 $14.60 $14.60 39,912
2018-04-19 $14.71 $14.75 $14.70 $14.73 $14.73 47,488
2018-04-18 $14.91 $14.91 $14.64 $14.70 $14.70 325,016
2018-04-17 $14.70 $14.99 $14.70 $14.97 $14.97 52,891
2018-04-16 $14.80 $14.89 $14.80 $14.85 $14.85 184,054
2018-04-13 $14.37 $14.55 $14.37 $14.55 $14.55 30,043
2018-04-12 $14.70 $14.74 $14.64 $14.71 $14.71 18,161
2018-04-11 $14.77 $14.81 $14.72 $14.75 $14.75 69,959
2018-04-10 $15.00 $15.00 $14.73 $14.80 $14.80 61,016
2018-04-09 $15.11 $15.11 $14.94 $15.00 $15.00 43,306
2018-04-06 $15.17 $15.17 $14.90 $14.98 $14.98 20,496
2018-04-05 $15.00 $15.19 $14.95 $15.17 $15.17 43,102
2018-04-04 $14.55 $15.00 $14.55 $15.00 $15.00 49,363
2018-04-03 $14.67 $14.89 $14.67 $14.88 $14.88 47,115
2018-04-02 $15.10 $15.10 $14.77 $14.85 $14.85 28,099
2018-03-29 $15.01 $15.34 $15.01 $15.28 $15.28 99,248
2018-03-28 $14.92 $14.97 $14.87 $14.94 $14.94 146,388
2018-03-27 $14.98 $15.01 $14.82 $14.87 $14.87 60,725
2018-03-26 $15.00 $15.18 $14.98 $15.12 $15.12 41,213
2018-03-23 $14.67 $14.96 $14.67 $14.83 $14.83 40,265
2018-03-22 $15.11 $15.21 $15.03 $15.06 $15.06 46,618
2018-03-21 $14.69 $15.00 $14.69 $14.98 $14.98 60,174
2018-03-20 $15.00 $15.00 $14.86 $14.90 $14.90 27,174
2018-03-19 $14.98 $15.10 $14.89 $14.95 $14.95 52,869
2018-03-16 $14.70 $14.92 $14.70 $14.85 $14.85 102,166
2018-03-15 $14.57 $14.61 $14.53 $14.54 $14.54 23,971
2018-03-14 $14.59 $14.59 $14.49 $14.53 $14.53 31,357
2018-03-13 $14.37 $14.63 $14.37 $14.54 $14.54 41,926
2018-03-12 $14.54 $14.55 $14.43 $14.53 $14.53 159,474
2018-03-09 $14.68 $14.68 $14.51 $14.59 $14.59 31,385
2018-03-08 $14.44 $14.68 $14.44 $14.66 $14.66 23,919
2018-03-07 $14.59 $14.59 $14.35 $14.43 $14.43 43,225
2018-03-06 $14.49 $14.62 $14.49 $14.60 $14.60 35,549
2018-03-05 $14.25 $14.53 $14.25 $14.49 $14.49 33,346
2018-03-02 $14.25 $14.30 $14.08 $14.25 $14.25 52,847
2018-03-01 $14.60 $14.88 $14.20 $14.29 $14.29 63,542
2018-02-28 $14.74 $14.77 $14.63 $14.64 $14.64 130,152
2018-02-27 $14.97 $14.97 $14.74 $14.76 $14.76 51,489
2018-02-26 $14.47 $14.90 $14.47 $14.71 $14.71 112,116
2018-02-23 $14.18 $14.35 $14.18 $14.32 $14.32 61,089
2018-02-22 $14.21 $14.36 $14.20 $14.25 $14.25 112,438
2018-02-21 $14.10 $14.10 $13.90 $13.93 $13.93 42,123
2018-02-20 $14.13 $14.26 $14.13 $14.22 $14.22 59,533
2018-02-16 $13.92 $14.05 $13.92 $14.04 $14.04 39,266
2018-02-15 $13.75 $13.85 $13.71 $13.85 $13.85 29,921
2018-02-14 $13.50 $13.75 $13.48 $13.75 $13.75 64,430
2018-02-13 $13.54 $13.54 $13.40 $13.48 $13.48 81,672
2018-02-12 $13.21 $13.86 $13.21 $13.69 $13.69 52,717
2018-02-09 $13.55 $13.75 $13.20 $13.48 $13.48 101,781
2018-02-08 $13.73 $13.73 $13.37 $13.43 $13.43 56,413
2018-02-07 $13.32 $13.60 $13.32 $13.53 $13.53 160,836
2018-02-06 $12.84 $13.33 $12.84 $13.25 $13.25 90,949
2018-02-05 $13.43 $13.43 $13.02 $13.13 $13.13 47,410
2018-02-02 $13.25 $13.44 $13.25 $13.39 $13.39 50,674
2018-02-01 $13.31 $13.61 $13.31 $13.58 $13.58 68,491
2018-01-31 $13.04 $13.36 $13.04 $13.19 $13.19 33,707
2018-01-30 $12.96 $12.99 $12.81 $12.92 $12.92 42,254
2018-01-29 $12.98 $13.01 $12.96 $13.01 $13.01 59,159
2018-01-26 $12.95 $13.09 $12.95 $13.06 $13.06 53,788
2018-01-25 $12.95 $12.95 $12.85 $12.89 $12.89 56,679
2018-01-24 $13.00 $13.00 $12.82 $12.87 $12.87 39,948
2018-01-23 $12.54 $12.75 $12.54 $12.72 $12.72 55,142
2018-01-22 $12.36 $12.52 $12.35 $12.39 $12.39 120,482
2018-01-19 $12.40 $12.52 $12.40 $12.47 $12.47 64,373
2018-01-18 $12.62 $12.81 $12.50 $12.52 $12.52 386,969
2018-01-17 $12.99 $12.99 $12.80 $12.86 $12.86 327,986
2018-01-16 $13.02 $13.02 $12.88 $12.90 $12.90 119,595
2018-01-12 $12.99 $13.02 $12.69 $13.00 $13.00 51,402
2018-01-11 $13.07 $13.07 $12.99 $13.01 $13.01 92,411
2018-01-10 $12.97 $12.99 $12.94 $12.97 $12.97 483,730
2018-01-09 $12.95 $12.95 $12.86 $12.88 $12.88 140,718
2018-01-08 $12.85 $12.95 $12.85 $12.95 $12.95 66,684
2018-01-05 $12.66 $12.85 $12.66 $12.85 $12.85 48,640
2018-01-04 $12.83 $12.99 $12.83 $12.94 $12.94 36,005
2018-01-03 $12.95 $12.95 $12.80 $12.90 $12.90 52,590
2018-01-02 $12.80 $12.80 $12.73 $12.80 $12.80 84,814
2017-12-29 $12.65 $12.75 $12.65 $12.68 $12.68 45,035
2017-12-28 $12.62 $12.65 $12.62 $12.64 $12.64 49,973
2017-12-27 $12.52 $12.63 $12.52 $12.59 $12.59 55,512
2017-12-26 $12.50 $12.73 $12.50 $12.59 $12.59 45,478
2017-12-22 $12.59 $12.67 $12.59 $12.66 $12.66 98,743
2017-12-21 $12.83 $12.83 $12.63 $12.70 $12.70 185,761
2017-12-20 $12.70 $12.92 $12.70 $12.82 $12.82 276,316
2017-12-19 $12.85 $12.85 $12.73 $12.76 $12.76 80,257
2017-12-18 $12.85 $12.94 $12.74 $12.85 $12.85 67,312
2017-12-15 $12.66 $12.77 $12.66 $12.72 $12.72 63,687
2017-12-14 $12.70 $12.84 $12.70 $12.83 $12.83 50,364
2017-12-13 $12.77 $12.82 $12.72 $12.80 $12.80 98,263
2017-12-12 $12.58 $12.69 $12.58 $12.64 $12.64 49,879
2017-12-11 $12.69 $12.69 $12.57 $12.60 $12.60 63,453
2017-12-08 $12.59 $12.60 $12.53 $12.57 $12.57 52,007
2017-12-07 $12.55 $12.66 $12.50 $12.55 $12.55 53,006
2017-12-06 $12.34 $12.55 $12.34 $12.47 $12.47 163,319
2017-12-05 $12.62 $12.63 $12.55 $12.57 $12.57 74,491
2017-12-04 $12.62 $12.73 $12.62 $12.69 $12.69 41,317
2017-12-01 $12.53 $12.66 $12.53 $12.64 $12.64 63,366
2017-11-30 $12.65 $12.74 $12.65 $12.68 $12.68 33,691
2017-11-29 $12.69 $12.73 $12.66 $12.67 $12.67 48,614
2017-11-28 $12.67 $12.73 $12.67 $12.70 $12.70 104,212
2017-11-27 $12.64 $12.75 $12.64 $12.73 $12.73 37,299
2017-11-24 $12.68 $12.74 $12.62 $12.65 $12.65 12,787
2017-11-22 $12.64 $12.73 $12.60 $12.68 $12.68 49,456
2017-11-21 $12.70 $12.84 $12.70 $12.82 $12.82 38,868
2017-11-20 $12.94 $12.96 $12.87 $12.87 $12.87 30,909
2017-11-17 $13.05 $13.05 $12.91 $12.93 $12.93 41,622
2017-11-16 $12.88 $13.05 $12.88 $13.02 $13.02 68,599
2017-11-15 $12.77 $12.92 $12.77 $12.87 $12.87 572,295
2017-11-14 $12.86 $12.91 $12.84 $12.87 $12.87 61,374
2017-11-13 $12.95 $13.00 $12.95 $12.96 $12.96 28,522
2017-11-10 $13.00 $13.08 $13.00 $13.04 $13.04 32,252
2017-11-09 $13.11 $13.20 $13.07 $13.15 $13.15 32,713
2017-11-08 $13.15 $13.15 $13.01 $13.03 $13.03 28,388
2017-11-07 $13.02 $13.18 $13.02 $13.18 $13.18 50,115
2017-11-06 $13.12 $13.16 $13.08 $13.14 $13.14 44,197
2017-11-03 $13.23 $13.27 $13.23 $13.26 $13.26 37,498
2017-11-02 $13.18 $13.33 $13.18 $13.30 $13.30 25,176
2017-11-01 $13.02 $13.17 $13.02 $13.13 $13.13 46,619
2017-10-31 $13.47 $13.47 $13.23 $13.29 $13.29 69,670
2017-10-30 $13.69 $13.69 $13.65 $13.66 $13.66 38,662
2017-10-27 $13.60 $13.71 $13.60 $13.68 $13.68 87,689
2017-10-26 $13.40 $13.41 $13.32 $13.34 $13.34 29,277
2017-10-25 $13.10 $13.47 $13.10 $13.35 $13.35 21,269
2017-10-24 $13.41 $13.42 $13.33 $13.37 $13.37 39,102
2017-10-23 $13.25 $13.46 $13.25 $13.35 $13.35 15,964
2017-10-20 $13.49 $13.49 $13.34 $13.43 $13.43 36,528
2017-10-19 $13.46 $13.46 $13.16 $13.33 $13.33 14,610
2017-10-18 $13.25 $13.36 $13.25 $13.36 $13.36 52,304
2017-10-17 $13.00 $13.11 $13.00 $13.11 $13.11 130,490
2017-10-16 $12.94 $13.14 $12.94 $13.03 $13.03 17,324
2017-10-13 $13.23 $13.23 $12.96 $13.08 $13.08 16,912
2017-10-12 $13.10 $13.14 $13.05 $13.09 $13.09 71,442
2017-10-11 $13.25 $13.25 $13.10 $13.15 $13.15 77,578
2017-10-10 $12.95 $13.20 $12.95 $13.16 $13.16 385,603
2017-10-09 $13.00 $13.00 $12.92 $12.92 $12.92 51,237
2017-10-06 $13.02 $13.13 $12.85 $12.96 $12.96 567,110
2017-10-05 $13.00 $13.03 $12.98 $13.02 $13.02 57,582
2017-10-04 $12.95 $13.05 $12.95 $13.00 $13.00 31,819
2017-10-03 $12.97 $13.05 $12.96 $13.04 $13.04 23,729
2017-10-02 $12.71 $12.90 $12.71 $12.87 $12.87 39,938
2017-09-29 $12.70 $12.70 $12.61 $12.68 $12.68 31,679
2017-09-28 $12.61 $12.68 $12.53 $12.60 $12.60 34,961
2017-09-27 $12.62 $12.81 $12.45 $12.81 $12.81 37,581
2017-09-26 $12.78 $12.90 $12.78 $12.80 $12.80 51,011
2017-09-25 $12.79 $12.84 $12.76 $12.81 $12.81 118,206
2017-09-22 $12.66 $12.66 $12.51 $12.62 $12.62 355,043
2017-09-21 $12.90 $12.97 $12.76 $12.82 $12.82 38,018
2017-09-20 $13.01 $13.07 $12.97 $12.97 $12.97 49,422
2017-09-19 $13.27 $13.27 $13.01 $13.04 $13.04 462,399
2017-09-18 $13.18 $13.18 $12.86 $12.94 $12.94 74,957
2017-09-15 $13.16 $13.16 $12.96 $12.97 $12.97 135,558
2017-09-14 $12.65 $13.15 $12.65 $13.09 $13.09 75,097
2017-09-13 $12.80 $12.80 $12.50 $12.65 $12.65 20,133
2017-09-12 $12.85 $12.94 $12.76 $12.80 $12.80 28,244
2017-09-11 $12.75 $12.88 $12.73 $12.82 $12.82 45,402
2017-09-08 $12.72 $12.72 $12.63 $12.70 $12.70 34,927
2017-09-07 $12.68 $12.74 $12.61 $12.72 $12.72 42,456
2017-09-06 $12.43 $12.65 $12.43 $12.61 $12.61 22,949
2017-09-05 $12.60 $12.66 $12.59 $12.66 $12.66 43,325
2017-09-01 $12.53 $12.68 $12.53 $12.66 $12.66 53,136
2017-08-31 $12.56 $12.66 $12.52 $12.58 $12.58 61,876
2017-08-30 $12.62 $12.69 $12.54 $12.58 $12.58 42,851
2017-08-29 $12.65 $12.70 $12.58 $12.68 $12.68 52,233
2017-08-28 $12.50 $12.64 $12.50 $12.63 $12.63 77,806
2017-08-25 $12.38 $12.55 $12.38 $12.54 $12.54 56,630
2017-08-24 $12.38 $12.58 $12.38 $12.45 $12.45 49,241
2017-08-23 $12.68 $12.68 $12.57 $12.61 $12.61 47,553
2017-08-22 $12.50 $12.65 $12.50 $12.61 $12.61 79,261
2017-08-21 $12.61 $12.67 $12.48 $12.67 $12.67 35,988
2017-08-18 $12.46 $12.63 $12.46 $12.61 $12.61 28,666
2017-08-17 $12.65 $12.65 $12.58 $12.61 $12.61 77,350
2017-08-16 $12.47 $12.67 $12.47 $12.67 $12.67 42,202
2017-08-15 $12.48 $12.52 $12.42 $12.51 $12.51 82,512
2017-08-14 $12.35 $12.47 $12.35 $12.41 $12.41 74,116
2017-08-11 $12.51 $12.54 $12.45 $12.50 $12.50 45,047
2017-08-10 $12.58 $12.63 $12.50 $12.51 $12.51 33,771
2017-08-09 $12.55 $12.71 $12.55 $12.66 $12.66 60,472
2017-08-08 $12.61 $12.62 $12.56 $12.57 $12.57 41,239
2017-08-07 $12.64 $12.67 $12.61 $12.65 $12.65 73,440
2017-08-04 $12.75 $12.75 $12.62 $12.69 $12.69 37,751
2017-08-03 $12.73 $12.73 $12.61 $12.70 $12.70 43,684
2017-08-02 $12.60 $12.65 $12.60 $12.63 $12.63 39,548
2017-08-01 $12.70 $12.73 $12.67 $12.70 $12.70 64,068
2017-07-31 $12.50 $12.70 $12.50 $12.68 $12.68 70,352
2017-07-28 $12.37 $12.48 $12.27 $12.43 $12.43 42,198
2017-07-27 $12.03 $12.16 $12.01 $12.14 $12.14 76,877
2017-07-26 $11.94 $12.03 $11.94 $12.00 $12.00 74,796
2017-07-25 $11.86 $12.00 $11.86 $11.96 $11.96 500,345
2017-07-24 $12.00 $12.10 $11.98 $12.00 $12.00 79,660
2017-07-21 $12.17 $12.20 $12.10 $12.17 $12.17 71,944
2017-07-20 $12.17 $12.25 $12.17 $12.20 $12.20 64,143
2017-07-19 $12.04 $12.20 $12.04 $12.18 $12.18 368,573
2017-07-18 $11.88 $11.94 $11.82 $11.92 $11.92 283,275
2017-07-17 $11.98 $12.03 $11.97 $11.98 $11.98 162,020
2017-07-14 $11.98 $12.24 $11.98 $12.03 $12.03 43,470
2017-07-13 $12.02 $12.07 $12.02 $12.07 $12.07 79,235
2017-07-12 $12.09 $12.20 $12.09 $12.17 $12.17 89,958
2017-07-11 $11.91 $12.18 $11.91 $12.13 $12.13 283,854
2017-07-10 $11.96 $12.13 $11.96 $12.09 $12.09 593,814
2017-07-07 $12.10 $12.22 $12.10 $12.11 $12.11 446,164
2017-07-06 $12.18 $12.18 $12.11 $12.13 $12.13 114,704
2017-07-05 $12.23 $12.23 $12.06 $12.12 $12.12 69,723
2017-07-03 $12.22 $12.25 $12.19 $12.21 $12.21 30,747
2017-06-30 $12.22 $12.28 $12.20 $12.23 $12.23 123,501
2017-06-29 $12.13 $12.13 $12.05 $12.07 $12.07 64,800
2017-06-28 $12.22 $12.31 $12.21 $12.29 $12.29 392,681
2017-06-27 $12.33 $12.37 $12.25 $12.25 $12.25 261,600
2017-06-26 $12.50 $12.54 $12.46 $12.52 $12.52 80,700
2017-06-23 $12.50 $12.55 $12.43 $12.54 $12.54 520,400
2017-06-22 $12.39 $12.48 $12.38 $12.46 $12.46 187,700
2017-06-21 $12.27 $12.28 $12.25 $12.27 $12.27 79,142
2017-06-20 $12.41 $12.41 $12.25 $12.28 $12.28 132,100
2017-06-19 $12.40 $12.43 $12.33 $12.36 $12.36 215,542
2017-06-16 $12.25 $12.30 $12.25 $12.29 $12.29 95,817
2017-06-15 $12.26 $12.31 $12.21 $12.25 $12.25 120,044
2017-06-14 $12.45 $12.45 $12.32 $12.33 $12.33 78,784
2017-06-13 $12.34 $12.37 $12.30 $12.33 $12.33 123,689
2017-06-12 $12.22 $12.32 $12.21 $12.24 $12.24 191,572
2017-06-09 $12.12 $12.22 $12.11 $12.18 $12.18 252,374
2017-06-08 $12.35 $12.57 $12.30 $12.31 $12.31 540,597
2017-06-07 $12.28 $12.39 $12.25 $12.32 $12.32 295,325
2017-06-06 $12.31 $12.38 $12.31 $12.33 $12.33 577,731
2017-06-05 $12.70 $12.73 $12.55 $12.64 $12.64 250,072
2017-06-02 $12.65 $12.74 $12.58 $12.73 $12.73 87,302
2017-06-01 $12.52 $12.64 $12.52 $12.61 $12.61 81,515
2017-05-31 $12.62 $12.62 $12.53 $12.55 $12.55 106,698
2017-05-30 $12.60 $12.68 $12.55 $12.60 $12.60 73,229
2017-05-26 $12.60 $12.60 $12.55 $12.60 $12.60 58,364
2017-05-25 $12.48 $12.65 $12.48 $12.51 $12.51 281,311
2017-05-24 $12.65 $12.65 $12.51 $12.55 $12.55 165,249
2017-05-23 $12.56 $12.67 $12.56 $12.65 $12.65 165,612
2017-05-22 $12.75 $12.75 $12.64 $12.64 $12.64 75,822
2017-05-19 $12.68 $12.80 $12.68 $12.77 $12.77 288,235
2017-05-18 $12.75 $12.82 $12.64 $12.71 $12.71 540,475
2017-05-17 $12.59 $12.66 $12.36 $12.45 $12.45 1,140,836
2017-05-16 $12.81 $12.81 $12.70 $12.73 $12.73 659,335
2017-05-15 $12.54 $12.54 $12.35 $12.47 $12.47 487,966
2017-05-12 $12.27 $12.27 $12.16 $12.19 $12.19 3,643,957
2017-05-11 $12.43 $12.43 $12.36 $12.38 $12.38 2,900,192
2017-05-10 $12.54 $12.58 $12.47 $12.47 $12.47 7,566,235
2017-05-09 $12.69 $12.69 $12.60 $12.61 $12.61 1,135,810
2017-05-08 $12.80 $12.80 $12.65 $12.66 $12.66 865,887
2017-05-05 $12.77 $12.83 $12.77 $12.81 $12.81 82,643
2017-05-04 $12.78 $12.81 $12.76 $12.78 $12.78 91,626
2017-05-03 $12.75 $12.80 $12.75 $12.79 $12.79 57,420
2017-05-02 $12.80 $12.83 $12.77 $12.83 $12.83 95,770
2017-05-01 $12.85 $12.85 $12.80 $12.80 $12.80 121,173
2017-04-28 $13.21 $13.21 $13.12 $13.17 $13.17 82,016
2017-04-27 $13.68 $13.75 $13.56 $13.60 $13.60 67,524
2017-04-26 $14.03 $14.16 $13.99 $14.02 $14.02 49,937
2017-04-25 $14.08 $14.08 $14.00 $14.03 $14.03 60,292
2017-04-24 $14.06 $14.13 $14.06 $14.13 $14.13 138,803
2017-04-21 $13.90 $13.98 $13.90 $13.95 $13.95 54,906
2017-04-20 $13.70 $13.73 $13.70 $13.72 $13.72 67,587
2017-04-19 $13.81 $13.81 $13.75 $13.76 $13.76 118,169
2017-04-18 $13.81 $13.90 $13.81 $13.87 $13.87 85,854
2017-04-17 $13.92 $13.99 $13.92 $13.99 $13.99 133,596
2017-04-13 $13.85 $13.85 $13.76 $13.79 $13.79 93,876
2017-04-12 $13.79 $13.84 $13.75 $13.82 $13.82 79,660
2017-04-11 $13.74 $13.84 $13.74 $13.82 $13.82 57,192
2017-04-10 $13.58 $13.63 $13.53 $13.58 $13.58 120,167
2017-04-07 $13.51 $13.54 $13.46 $13.49 $13.49 68,981
2017-04-06 $13.51 $13.51 $13.47 $13.51 $13.51 104,543
2017-04-05 $13.46 $13.46 $13.40 $13.44 $13.44 65,783
2017-04-04 $13.47 $13.50 $13.41 $13.49 $13.49 256,102
2017-04-03 $13.26 $13.45 $13.26 $13.45 $13.45 95,100
2017-03-31 $13.25 $13.25 $13.13 $13.18 $13.18 99,600
2017-03-30 $13.47 $13.47 $13.33 $13.35 $13.35 72,300
2017-03-29 $13.56 $13.61 $13.51 $13.52 $13.52 59,100
2017-03-28 $13.60 $13.63 $13.55 $13.55 $13.55 57,700
2017-03-27 $13.64 $13.64 $13.59 $13.60 $13.45 63,189
2017-03-24 $13.69 $13.69 $13.56 $13.58 $13.43 179,778
2017-03-23 $13.55 $13.60 $13.49 $13.52 $13.37 87,515
2017-03-22 $13.51 $13.54 $13.42 $13.53 $13.38 146,156
2017-03-21 $13.53 $13.53 $13.29 $13.37 $13.22 84,351
2017-03-20 $13.15 $13.22 $13.14 $13.14 $12.99 83,955
2017-03-17 $13.20 $13.20 $13.11 $13.18 $13.03 169,691
2017-03-16 $13.47 $13.51 $13.36 $13.39 $13.24 126,279
2017-03-15 $13.38 $13.50 $13.30 $13.50 $13.35 231,002
2017-03-14 $13.34 $13.41 $13.34 $13.40 $13.25 46,378
2017-03-13 $13.55 $13.62 $13.50 $13.53 $13.38 86,131
2017-03-10 $13.32 $13.55 $13.32 $13.55 $13.40 107,095
2017-03-09 $13.31 $13.40 $13.21 $13.31 $13.16 657,308
2017-03-08 $13.58 $13.58 $13.28 $13.37 $13.22 459,532
2017-03-07 $13.41 $13.55 $13.41 $13.48 $13.33 98,492
2017-03-06 $13.38 $13.47 $13.38 $13.43 $13.28 95,426
2017-03-03 $13.43 $13.53 $13.40 $13.47 $13.32 100,766
2017-03-02 $13.55 $13.55 $13.39 $13.43 $13.28 144,376
2017-03-01 $13.62 $13.62 $13.45 $13.53 $13.38 146,156
2017-02-28 $13.54 $13.58 $13.43 $13.43 $13.28 82,868
2017-02-27 $13.61 $13.61 $13.56 $13.58 $13.43 105,315
2017-02-24 $13.50 $13.60 $13.50 $13.56 $13.41 173,053
2017-02-23 $13.33 $13.64 $13.33 $13.51 $13.36 527,270
2017-02-22 $13.09 $13.32 $13.09 $13.31 $13.16 121,928
2017-02-21 $13.35 $13.40 $13.25 $13.28 $13.13 95,426
2017-02-17 $13.40 $13.70 $13.40 $13.60 $13.45 188,777
2017-02-16 $13.46 $13.53 $13.45 $13.53 $13.38 99,481
2017-02-15 $13.45 $13.51 $13.43 $13.48 $13.33 100,371
2017-02-14 $13.54 $13.60 $13.43 $13.47 $13.32 223,684
2017-02-13 $13.35 $13.61 $13.35 $13.57 $13.42 92,064
2017-02-10 $13.29 $13.53 $13.29 $13.51 $13.36 91,570
2017-02-09 $13.35 $13.38 $13.31 $13.35 $13.20 106,897
2017-02-08 $13.26 $13.35 $13.24 $13.29 $13.14 87,021
2017-02-07 $13.25 $13.29 $13.24 $13.26 $13.11 249,889
2017-02-06 $13.20 $13.34 $13.14 $13.26 $13.11 125,488
2017-02-03 $13.25 $13.25 $13.11 $13.19 $13.04 119,555
2017-02-02 $13.01 $13.18 $12.97 $13.06 $12.91 499,285
2017-02-01 $13.00 $13.04 $12.88 $12.92 $12.77 207,814
2017-01-31 $13.30 $13.38 $13.25 $13.34 $13.19 338,933
2017-01-30 $13.35 $13.52 $13.17 $13.42 $13.27 196,183
2017-01-27 $13.40 $13.48 $13.36 $13.36 $13.21 190,368
2017-01-26 $13.59 $13.72 $13.47 $13.48 $13.33 198,466
2017-01-25 $13.52 $13.69 $13.52 $13.69 $13.54 106,956
2017-01-24 $13.41 $13.60 $13.41 $13.54 $13.39 130,620
2017-01-23 $13.48 $13.54 $13.40 $13.52 $13.37 256,291
2017-01-20 $13.44 $13.49 $13.37 $13.46 $13.31 100,693
2017-01-19 $13.50 $13.87 $13.32 $13.38 $13.23 139,647
2017-01-18 $13.53 $13.74 $13.51 $13.51 $13.36 143,283
2017-01-17 $13.64 $13.93 $13.55 $13.72 $13.56 607,577
2017-01-13 $13.79 $14.14 $13.79 $14.01 $13.85 107,145
2017-01-12 $14.01 $14.15 $13.91 $13.96 $13.80 162,266
2017-01-11 $14.38 $14.50 $14.28 $14.35 $14.19 108,743
2017-01-10 $14.30 $14.31 $14.20 $14.26 $14.10 95,213
2017-01-09 $14.33 $14.35 $14.16 $14.22 $14.06 285,738
2017-01-06 $13.96 $14.42 $13.96 $14.16 $14.00 207,042
2017-01-05 $14.24 $14.45 $14.07 $14.33 $14.17 191,000
2017-01-04 $13.88 $13.98 $13.88 $13.97 $13.81 157,984
2017-01-03 $13.93 $13.93 $13.81 $13.90 $13.74 238,419
2016-12-30 $13.65 $13.88 $13.65 $13.86 $13.71 105,884
2016-12-29 $13.84 $13.84 $13.66 $13.69 $13.54 294,661
2016-12-28 $13.73 $13.85 $13.70 $13.78 $13.63 110,878
2016-12-27 $13.88 $13.98 $13.88 $13.94 $13.78 789,304
2016-12-23 $13.69 $13.94 $13.69 $13.89 $13.74 288,224
2016-12-22 $13.71 $13.95 $13.68 $13.80 $13.64 602,731
2016-12-21 $13.68 $14.08 $13.68 $13.89 $13.74 380,446
2016-12-20 $13.75 $13.99 $13.75 $13.94 $13.78 245,169
2016-12-19 $13.65 $13.89 $13.65 $13.83 $13.68 314,874
2016-12-16 $13.52 $13.57 $13.38 $13.42 $13.27 139,872
2016-12-15 $13.78 $13.78 $13.48 $13.52 $13.37 277,083
2016-12-14 $13.67 $13.95 $13.54 $13.54 $13.39 151,055
2016-12-13 $13.68 $13.93 $13.68 $13.91 $13.76 179,188
2016-12-12 $13.44 $13.52 $13.36 $13.47 $13.32 731,973
2016-12-09 $13.28 $13.39 $13.25 $13.39 $13.24 382,347
2016-12-08 $13.50 $13.50 $13.32 $13.36 $13.21 183,457
2016-12-07 $13.42 $13.54 $13.25 $13.46 $13.31 177,861
2016-12-06 $13.65 $13.65 $13.45 $13.52 $13.36 144,936
2016-12-05 $13.37 $13.61 $13.37 $13.58 $13.43 197,831
2016-12-02 $13.53 $13.64 $13.53 $13.58 $13.43 127,168
2016-12-01 $13.80 $13.80 $13.54 $13.59 $13.44 122,513
2016-11-30 $14.00 $14.11 $13.84 $13.91 $13.75 108,855
2016-11-29 $13.87 $14.12 $13.87 $14.10 $13.94 134,746
2016-11-28 $13.83 $13.96 $13.83 $13.91 $13.76 112,144
2016-11-25 $14.15 $14.24 $13.95 $13.96 $13.80 67,970
2016-11-23 $14.15 $14.25 $14.15 $14.24 $14.08 171,758
2016-11-22 $14.15 $14.46 $14.15 $14.34 $14.18 153,107
2016-11-21 $14.10 $14.44 $14.10 $14.29 $14.13 113,738
2016-11-18 $14.20 $14.30 $14.08 $14.11 $13.95 111,088
2016-11-17 $14.65 $14.81 $14.56 $14.81 $14.64 104,449
2016-11-16 $14.63 $14.65 $14.40 $14.61 $14.44 133,632
2016-11-15 $14.41 $14.63 $14.41 $14.63 $14.46 119,020
2016-11-14 $14.57 $14.57 $14.30 $14.34 $14.18 135,496
2016-11-11 $14.45 $14.65 $14.45 $14.59 $14.42 109,274
2016-11-10 $14.60 $14.66 $14.50 $14.59 $14.43 93,627
2016-11-09 $14.40 $14.64 $14.40 $14.57 $14.41 102,253
2016-11-08 $14.05 $14.26 $14.05 $14.21 $14.05 107,982
2016-11-07 $14.21 $14.38 $14.03 $14.21 $14.05 106,090
2016-11-04 $14.41 $14.45 $14.26 $14.35 $14.19 80,264
2016-11-03 $14.70 $14.93 $14.70 $14.80 $14.64 116,984
2016-11-02 $14.74 $14.84 $14.56 $14.84 $14.67 54,966
2016-11-01 $14.69 $14.76 $14.65 $14.65 $14.49 79,880
2016-10-31 $14.85 $14.91 $14.75 $14.86 $14.69 50,229
2016-10-28 $15.05 $15.10 $14.90 $15.02 $14.85 61,433
2016-10-27 $14.95 $14.95 $14.74 $14.74 $14.58 42,490
2016-10-26 $14.88 $14.88 $14.79 $14.85 $14.68 51,766
2016-10-25 $15.12 $15.12 $14.75 $14.91 $14.74 55,467
2016-10-24 $15.03 $15.22 $15.03 $15.19 $15.02 50,381
2016-10-21 $14.67 $14.99 $14.67 $14.92 $14.75 143,684
2016-10-20 $15.04 $15.04 $14.84 $14.94 $14.77 108,350
2016-10-19 $14.78 $14.85 $14.68 $14.82 $14.66 100,359
2016-10-18 $14.73 $14.80 $14.73 $14.77 $14.61 217,469
2016-10-17 $14.67 $14.87 $14.67 $14.75 $14.59 59,262
2016-10-14 $14.82 $14.82 $14.67 $14.72 $14.56 57,372
2016-10-13 $14.88 $14.89 $14.77 $14.88 $14.71 80,868
2016-10-12 $15.06 $15.06 $14.90 $14.94 $14.77 119,765
2016-10-11 $15.06 $15.10 $15.00 $15.02 $14.85 105,794
2016-10-10 $15.25 $15.25 $15.07 $15.09 $14.92 93,990
2016-10-07 $15.21 $15.21 $15.06 $15.09 $14.92 285,487
2016-10-06 $15.28 $15.28 $15.17 $15.21 $15.04 135,324
2016-10-05 $15.28 $15.28 $15.23 $15.24 $15.07 75,447
2016-10-04 $15.55 $15.55 $15.23 $15.27 $15.10 242,855
2016-10-03 $15.51 $15.57 $15.44 $15.49 $15.32 161,659
2016-09-30 $15.65 $15.65 $15.49 $15.62 $15.45 103,060
2016-09-29 $15.60 $15.88 $15.60 $15.68 $15.51 49,504
2016-09-28 $16.00 $16.00 $15.80 $15.91 $15.73 96,295
2016-09-27 $15.81 $15.95 $15.67 $15.79 $15.61 71,822
2016-09-26 $15.75 $15.75 $15.67 $15.70 $15.38 409,593
2016-09-23 $15.60 $15.80 $15.60 $15.74 $15.42 296,216
2016-09-22 $15.70 $15.78 $15.65 $15.75 $15.43 202,815
2016-09-21 $15.48 $15.57 $15.34 $15.54 $15.22 184,672
2016-09-20 $15.45 $15.50 $15.34 $15.36 $15.05 136,305
2016-09-19 $15.33 $15.49 $15.33 $15.42 $15.11 40,925
2016-09-16 $15.45 $15.53 $15.30 $15.32 $15.01 99,729
2016-09-15 $15.50 $15.63 $15.39 $15.50 $15.18 180,656
2016-09-14 $15.43 $15.50 $15.43 $15.46 $15.14 121,383
2016-09-13 $15.55 $15.55 $15.31 $15.36 $15.05 112,851
2016-09-12 $15.32 $15.50 $15.25 $15.49 $15.17 123,557
2016-09-09 $15.39 $15.39 $15.20 $15.23 $14.92 184,559
2016-09-08 $15.70 $15.70 $15.52 $15.53 $15.21 657,059
2016-09-07 $15.68 $15.76 $15.58 $15.68 $15.36 208,714
2016-09-06 $15.23 $15.41 $15.16 $15.41 $15.09 66,245
2016-09-02 $15.75 $15.92 $15.73 $15.75 $15.43 63,997
2016-09-01 $15.50 $15.53 $15.34 $15.45 $15.14 188,308
2016-08-31 $15.45 $15.52 $15.21 $15.27 $14.95 75,916
2016-08-30 $15.51 $15.70 $15.51 $15.64 $15.32 81,735
2016-08-29 $15.82 $15.85 $15.64 $15.69 $15.37 98,912
2016-08-26 $15.91 $15.99 $15.71 $15.78 $15.46 118,962
2016-08-25 $16.13 $16.13 $16.00 $16.02 $15.69 67,362
2016-08-24 $16.28 $16.47 $16.28 $16.38 $16.04 81,236
2016-08-23 $15.85 $16.08 $15.85 $15.96 $15.64 69,481
2016-08-22 $15.47 $15.47 $15.25 $15.47 $15.15 91,599
2016-08-19 $15.06 $15.27 $15.06 $15.26 $14.95 97,038
2016-08-18 $15.73 $15.83 $15.58 $15.83 $15.51 83,336
2016-08-17 $16.15 $16.15 $16.01 $16.13 $15.80 116,595
2016-08-16 $16.30 $16.35 $16.25 $16.25 $15.92 157,566
2016-08-15 $16.47 $16.47 $16.20 $16.40 $16.06 103,598
2016-08-12 $16.55 $16.69 $16.55 $16.64 $16.30 89,011
2016-08-11 $16.53 $16.59 $16.50 $16.55 $16.21 125,564
2016-08-10 $16.45 $16.59 $16.45 $16.48 $16.14 128,685
2016-08-09 $16.55 $16.61 $16.50 $16.58 $16.24 121,711
2016-08-08 $16.65 $16.69 $16.51 $16.52 $16.18 279,964
2016-08-05 $16.95 $16.96 $16.68 $16.78 $16.44 501,350
2016-08-04 $17.50 $17.90 $17.25 $17.34 $16.99 1,082,463
2016-08-03 $17.00 $17.13 $17.00 $17.09 $16.74 167,402
2016-08-02 $17.09 $17.09 $16.95 $17.05 $16.70 715,042
2016-08-01 $17.25 $17.55 $17.14 $17.40 $17.05 1,908,466
2016-07-29 $16.69 $16.70 $16.56 $16.67 $16.33 1,808,582
2016-07-28 $16.33 $16.33 $16.10 $16.26 $15.93 801,221
2016-07-27 $15.93 $19.40 $15.93 $17.81 $17.45 1,499,001
2016-07-26 $16.19 $16.27 $16.09 $16.25 $15.91 2,155,078
2016-07-25 $15.62 $15.74 $15.59 $15.73 $15.41 223,300
2016-07-22 $15.39 $15.62 $15.39 $15.60 $15.28 177,118
2016-07-21 $15.77 $15.77 $15.33 $15.36 $15.05 32,129
2016-07-20 $15.61 $15.84 $15.61 $15.83 $15.50 85,464
2016-07-19 $15.45 $15.57 $15.45 $15.57 $15.25 143,004
2016-07-18 $15.30 $15.42 $15.21 $15.28 $14.97 47,093
2016-07-15 $15.03 $15.47 $15.03 $15.27 $14.96 52,186
2016-07-14 $15.80 $15.80 $15.60 $15.70 $15.38 30,558
2016-07-13 $16.02 $16.02 $15.83 $15.91 $15.59 82,834
2016-07-12 $16.19 $16.67 $16.15 $16.60 $16.26 471,415
2016-07-11 $16.16 $16.17 $16.02 $16.14 $15.82 18,625
2016-07-08 $16.00 $16.18 $16.00 $16.16 $15.83 22,235
2016-07-07 $15.66 $15.80 $15.66 $15.77 $15.45 56,846
2016-07-06 $15.62 $15.71 $15.56 $15.66 $15.34 37,409
2016-07-05 $15.73 $15.81 $15.65 $15.71 $15.39 42,388
2016-07-01 $15.41 $15.58 $15.41 $15.54 $15.22 37,934
2016-06-30 $15.60 $15.66 $15.46 $15.58 $15.26 23,754
2016-06-29 $15.77 $15.89 $15.73 $15.82 $15.50 21,851
2016-06-28 $15.80 $15.88 $15.71 $15.85 $15.52 108,621
2016-06-27 $15.49 $15.53 $15.33 $15.53 $15.21 48,871
2016-06-24 $14.76 $14.98 $14.76 $14.88 $14.58 56,503
2016-06-23 $15.38 $15.45 $15.32 $15.44 $15.13 21,509
2016-06-22 $15.42 $15.58 $15.42 $15.42 $15.11 23,545
2016-06-21 $15.17 $15.36 $15.17 $15.32 $15.01 51,237
2016-06-20 $14.74 $14.88 $14.71 $14.77 $14.47 26,844
2016-06-17 $14.22 $14.40 $14.22 $14.40 $14.11 39,812
2016-06-16 $14.20 $14.40 $14.20 $14.40 $14.11 39,881
2016-06-15 $14.40 $14.50 $14.39 $14.42 $14.13 27,814
2016-06-14 $14.23 $14.26 $14.15 $14.25 $13.96 42,926
2016-06-13 $14.40 $14.40 $14.27 $14.27 $13.98 25,619
2016-06-10 $14.41 $14.44 $14.32 $14.41 $14.12 37,109
2016-06-09 $14.50 $14.61 $14.43 $14.53 $14.23 19,619
2016-06-08 $14.40 $14.50 $14.40 $14.44 $14.15 21,528
2016-06-07 $14.17 $14.26 $14.17 $14.21 $13.92 22,425
2016-06-06 $13.87 $13.92 $13.81 $13.91 $13.62 77,799
2016-06-03 $13.72 $13.82 $13.72 $13.80 $13.52 32,091
2016-06-02 $13.55 $13.59 $13.54 $13.57 $13.29 42,609
2016-06-01 $13.55 $13.55 $13.50 $13.55 $13.27 19,467
2016-05-31 $13.39 $13.62 $13.39 $13.52 $13.24 27,074
2016-05-27 $13.19 $13.38 $13.19 $13.30 $13.03 29,720
2016-05-26 $13.20 $13.35 $13.20 $13.30 $13.03 1,271,416
2016-05-25 $13.08 $13.15 $13.05 $13.06 $12.79 48,889
2016-05-24 $13.33 $13.54 $13.33 $13.52 $13.24 25,437
2016-05-23 $13.44 $13.59 $13.40 $13.42 $13.14 31,038
2016-05-20 $13.59 $13.59 $13.41 $13.44 $13.17 15,908
2016-05-19 $13.42 $13.47 $13.38 $13.45 $13.17 18,368
2016-05-18 $13.63 $13.78 $13.53 $13.72 $13.44 19,690
2016-05-17 $13.66 $13.77 $13.62 $13.70 $13.42 83,951
2016-05-16 $13.40 $13.55 $13.40 $13.55 $13.27 64,439
2016-05-13 $13.20 $13.57 $13.20 $13.45 $13.18 24,351
2016-05-12 $13.40 $13.51 $13.36 $13.46 $13.19 31,415
2016-05-11 $13.19 $13.37 $13.15 $13.34 $13.07 74,861
2016-05-10 $13.54 $13.65 $13.44 $13.65 $13.37 74,618
2016-05-09 $13.20 $13.40 $13.20 $13.27 $13.00 82,199
2016-05-06 $13.38 $13.46 $13.24 $13.43 $13.16 54,674
2016-05-05 $13.20 $13.37 $13.20 $13.35 $13.08 42,452
2016-05-04 $13.20 $13.34 $13.20 $13.30 $13.02 43,986
2016-05-03 $13.19 $13.43 $13.19 $13.36 $13.09 36,364
2016-05-02 $13.57 $13.57 $13.47 $13.56 $13.28 29,713
2016-04-29 $13.63 $13.63 $13.30 $13.53 $13.25 31,846
2016-04-28 $13.70 $13.80 $13.42 $13.45 $13.18 35,733
2016-04-27 $13.83 $14.05 $13.83 $14.05 $13.76 14,354
2016-04-26 $14.05 $14.23 $14.05 $14.19 $13.90 18,849
2016-04-25 $14.16 $14.16 $14.03 $14.09 $13.80 14,577
2016-04-2