AMBAC Financial Group Inc (AMBC) Exchange: NYSE

Data as of March 28, 2024

$15.63 ($0.46) 3.03%

AMBAC Financial Group Inc - Daily Information
Click for more stock information on AMBAC Financial Group Inc.
Daily Information Data
Date March 28, 2024
Open $15.23
Previous Close $15.63
High $15.72
Low $15.20
Adjusted Open $15.23
Previous Adjusted Close $15.63
Adjusted High $15.72
Adjusted Low $15.20

About AMBAC Financial Group Inc (AMBC)

Ambac Financial Group, Inc. (“Ambac” or “AFG”), headquartered in New York City, is a financial services holding company. Ambac's subsidiaries include: Ambac Assurance Corporation and Ambac Assurance UK Limited, financial guarantee insurance companies currently in runoff; Everspan Indemnity Insurance Company and Everspan Insurance Company, specialty property & casualty program insurers; and Xchange Benefits, LLC and Xchange Affinity Underwriting Agency, LLC, property & casualty Managing General Underwriters. Ambac’s common stock trades on the New York Stock Exchange under the symbol “AMBC”. The Amended and Restated Certificate of Incorporation of Ambac contains substantial restrictions on the ability to transfer Ambac’s common stock. Subject to limited exceptions, any attempted transfer of common stock shall be prohibited and void to the extent that, as a result of such transfer (or any series of transfers of which such transfer is a part), any person or group of persons shall become a holder of 5% or more of Ambac’s common stock or a holder of 5% or more of Ambac’s common stock increases its ownership interest. Ambac is committed to providing timely and accurate information to the investing public, consistent with our legal and regulatory obligations. To that end, we use our website to convey information about our businesses, including the anticipated release of quarterly financial results, quarterly financial, statistical and business-related information.

Historical Stock Data for AMBAC Financial Group Inc (AMBC)

Date Open High Low Close Adj.Close Volume
2024-03-28 $15.23 $15.72 $15.20 $15.63 $15.63 476,232
2024-03-27 $14.97 $15.31 $14.85 $15.17 $15.17 395,797
2024-03-26 $15.24 $15.24 $14.82 $14.89 $14.89 348,600
2024-03-25 $15.15 $15.36 $15.15 $15.16 $15.16 218,842
2024-03-22 $15.19 $15.27 $15.08 $15.16 $15.16 193,832
2024-03-21 $15.19 $15.26 $15.07 $15.15 $15.15 255,781
2024-03-20 $14.61 $15.23 $14.61 $15.14 $15.14 316,098
2024-03-19 $14.57 $14.82 $14.56 $14.73 $14.73 378,900
2024-03-18 $14.94 $14.94 $14.53 $14.59 $14.59 459,431
2024-03-15 $14.95 $15.28 $14.93 $15.04 $15.04 820,105
2024-03-14 $15.17 $15.24 $14.86 $14.98 $14.98 309,444
2024-03-13 $15.15 $15.39 $14.88 $15.19 $15.19 476,775
2024-03-12 $15.35 $15.40 $15.09 $15.12 $15.12 434,848
2024-03-11 $15.31 $15.52 $15.20 $15.44 $15.44 256,121
2024-03-08 $15.04 $15.58 $14.62 $15.38 $15.38 664,141
2024-03-07 $15.20 $15.41 $14.96 $15.00 $15.00 322,424
2024-03-06 $15.11 $15.24 $14.83 $15.12 $15.12 350,894
2024-03-05 $15.07 $15.39 $14.92 $15.00 $15.00 564,049
2024-03-04 $16.08 $16.29 $14.88 $15.13 $15.13 814,342
2024-03-01 $16.37 $16.38 $16.06 $16.19 $16.19 522,424
2024-02-29 $16.57 $16.94 $16.07 $16.36 $16.36 609,867
2024-02-28 $17.40 $17.80 $16.10 $16.94 $16.94 725,150
2024-02-27 $16.69 $16.74 $16.46 $16.54 $16.54 299,892
2024-02-26 $16.63 $16.96 $16.46 $16.67 $16.67 512,074
2024-02-23 $16.07 $16.63 $16.07 $16.62 $16.62 319,115
2024-02-22 $16.17 $16.30 $15.82 $16.06 $16.06 435,842
2024-02-21 $16.12 $16.34 $16.09 $16.25 $16.25 284,504
2024-02-20 $15.57 $16.15 $15.50 $16.12 $16.12 524,433
2024-02-16 $16.29 $16.38 $15.60 $15.65 $15.65 713,846
2024-02-15 $15.90 $16.44 $15.90 $16.35 $16.35 653,784
2024-02-14 $15.69 $15.93 $15.69 $15.83 $15.83 374,672
2024-02-13 $15.56 $15.95 $15.48 $15.60 $15.60 315,844
2024-02-12 $15.73 $15.93 $15.73 $15.79 $15.79 270,434
2024-02-09 $15.58 $15.81 $15.46 $15.74 $15.74 303,479
2024-02-08 $15.57 $15.69 $15.42 $15.58 $15.58 229,765
2024-02-07 $15.72 $15.84 $15.49 $15.55 $15.55 223,445
2024-02-06 $15.80 $16.05 $15.67 $15.76 $15.76 243,935
2024-02-05 $15.99 $16.05 $15.62 $15.81 $15.81 305,674
2024-02-02 $16.24 $16.37 $16.07 $16.18 $16.18 285,994
2024-02-01 $16.23 $16.31 $15.95 $16.27 $16.27 311,893
2024-01-31 $16.34 $16.53 $16.10 $16.25 $16.25 488,076
2024-01-30 $16.49 $16.54 $16.33 $16.40 $16.40 231,948
2024-01-29 $16.30 $16.70 $16.22 $16.62 $16.62 342,165
2024-01-26 $16.33 $16.45 $16.26 $16.34 $16.34 192,200
2024-01-25 $16.36 $16.40 $16.07 $16.33 $16.33 259,702
2024-01-24 $16.29 $16.47 $16.16 $16.23 $16.23 201,712
2024-01-23 $16.44 $16.57 $16.09 $16.14 $16.14 296,779
2024-01-22 $15.86 $16.28 $15.76 $16.27 $16.27 455,270
2024-01-19 $15.99 $15.99 $15.66 $15.80 $15.80 261,445
2024-01-18 $15.53 $15.99 $15.41 $15.95 $15.95 322,021
2024-01-17 $15.39 $15.63 $15.38 $15.43 $15.43 239,411
2024-01-16 $15.69 $15.74 $15.51 $15.57 $15.57 240,127
2024-01-12 $15.99 $16.10 $15.67 $15.69 $15.69 219,212
2024-01-11 $15.98 $16.05 $15.57 $15.81 $15.81 274,433
2024-01-10 $15.61 $15.97 $15.61 $15.96 $15.96 247,479
2024-01-09 $15.96 $15.96 $15.61 $15.63 $15.63 268,483
2024-01-08 $16.17 $16.21 $16.00 $16.10 $16.10 269,433
2024-01-05 $16.03 $16.43 $16.03 $16.19 $16.19 255,597
2024-01-04 $16.10 $16.29 $16.05 $16.11 $16.11 370,106
2024-01-03 $16.12 $16.50 $15.99 $16.08 $16.08 540,533
2024-01-02 $16.40 $16.52 $16.09 $16.10 $16.10 452,212
2023-12-29 $16.41 $16.54 $16.22 $16.48 $16.48 319,402
2023-12-28 $16.42 $16.58 $16.36 $16.42 $16.42 150,716
2023-12-27 $16.37 $16.60 $16.25 $16.48 $16.48 225,871
2023-12-26 $16.14 $16.48 $16.10 $16.43 $16.43 370,388
2023-12-22 $15.89 $16.14 $15.80 $16.13 $16.13 438,361
2023-12-21 $16.00 $16.11 $15.84 $15.90 $15.90 251,502
2023-12-20 $16.15 $16.37 $15.95 $15.98 $15.98 315,911
2023-12-19 $16.10 $16.36 $16.05 $16.25 $16.25 506,966
2023-12-18 $15.94 $16.11 $15.83 $16.01 $16.01 343,122
2023-12-15 $15.97 $16.13 $15.65 $15.92 $15.92 2,114,621
2023-12-14 $16.39 $16.45 $16.02 $16.07 $16.07 330,614
2023-12-13 $16.34 $16.50 $15.89 $16.30 $16.30 433,207
2023-12-12 $16.31 $16.41 $16.16 $16.32 $16.32 805,634
2023-12-11 $16.36 $16.57 $16.12 $16.28 $16.28 712,224
2023-12-08 $15.96 $16.60 $15.61 $16.42 $16.42 1,393,186
2023-12-07 $14.92 $14.99 $14.78 $14.99 $14.99 340,315
2023-12-06 $14.90 $15.09 $14.86 $14.92 $14.92 288,872
2023-12-05 $14.83 $15.01 $14.75 $14.87 $14.87 355,117
2023-12-04 $14.77 $14.99 $14.74 $14.88 $14.88 469,525
2023-12-01 $14.68 $14.85 $14.62 $14.84 $14.84 313,985
2023-11-30 $14.82 $14.95 $14.65 $14.75 $14.75 289,316
2023-11-29 $14.80 $15.05 $14.67 $14.78 $14.78 372,427
2023-11-28 $14.94 $14.94 $14.79 $14.84 $14.84 250,051
2023-11-27 $14.97 $15.11 $14.83 $15.00 $15.00 229,194
2023-11-24 $15.01 $15.19 $14.96 $15.03 $15.03 134,770
2023-11-22 $14.93 $15.04 $14.76 $14.96 $14.96 343,227
2023-11-21 $14.60 $14.90 $14.58 $14.86 $14.86 325,999
2023-11-20 $14.47 $14.70 $14.47 $14.70 $14.70 338,805
2023-11-17 $14.69 $14.74 $14.40 $14.49 $14.49 652,882
2023-11-16 $14.85 $14.96 $14.55 $14.58 $14.58 284,759
2023-11-15 $14.94 $15.07 $14.65 $14.85 $14.85 466,854
2023-11-14 $14.77 $15.00 $14.62 $14.98 $14.98 701,691
2023-11-13 $14.64 $14.82 $14.53 $14.62 $14.62 404,718
2023-11-10 $14.39 $14.67 $14.20 $14.64 $14.64 740,264
2023-11-09 $13.59 $14.83 $13.42 $14.40 $14.40 1,332,358
2023-11-08 $12.99 $13.52 $12.49 $13.40 $13.40 1,104,799
2023-11-07 $12.49 $12.50 $12.26 $12.48 $12.48 450,926
2023-11-06 $12.48 $12.54 $12.26 $12.50 $12.50 566,627
2023-11-03 $12.62 $12.69 $12.29 $12.50 $12.50 407,281
2023-11-02 $12.38 $12.50 $12.31 $12.45 $12.45 354,247
2023-11-01 $12.16 $12.37 $12.05 $12.35 $12.35 347,292
2023-10-31 $11.93 $12.18 $11.93 $12.13 $12.13 392,511
2023-10-30 $11.86 $12.05 $11.78 $11.89 $11.89 384,229
2023-10-27 $11.66 $11.79 $11.61 $11.75 $11.75 478,249
2023-10-26 $11.63 $11.92 $11.57 $11.70 $11.70 407,708
2023-10-25 $11.57 $11.77 $11.55 $11.57 $11.57 276,488
2023-10-24 $11.39 $11.63 $11.32 $11.58 $11.58 612,786
2023-10-23 $11.47 $11.61 $11.26 $11.33 $11.33 273,925
2023-10-20 $11.75 $11.79 $11.52 $11.53 $11.53 377,686
2023-10-19 $11.81 $11.93 $11.69 $11.72 $11.72 349,921
2023-10-18 $11.82 $11.96 $11.73 $11.86 $11.86 293,594
2023-10-17 $11.69 $12.09 $11.64 $11.92 $11.92 334,666
2023-10-16 $11.53 $11.89 $11.48 $11.73 $11.73 526,534
2023-10-13 $11.74 $11.77 $11.33 $11.47 $11.47 260,427
2023-10-12 $11.85 $11.85 $11.56 $11.68 $11.68 373,452
2023-10-11 $12.15 $12.15 $11.79 $11.87 $11.87 270,376
2023-10-10 $12.23 $12.33 $12.09 $12.14 $12.14 344,734
2023-10-09 $12.32 $12.42 $12.13 $12.20 $12.20 317,168
2023-10-06 $12.21 $12.34 $12.04 $12.29 $12.29 345,179
2023-10-05 $12.17 $12.42 $12.17 $12.27 $12.27 373,487
2023-10-04 $11.94 $12.19 $11.91 $12.17 $12.17 519,478
2023-10-03 $12.13 $12.13 $11.73 $11.97 $11.97 746,602
2023-10-02 $12.08 $12.20 $11.99 $12.12 $12.12 513,679
2023-09-29 $12.25 $12.33 $11.99 $12.06 $12.06 573,618
2023-09-28 $12.42 $12.55 $12.11 $12.16 $12.16 621,831
2023-09-27 $12.45 $12.56 $12.38 $12.44 $12.44 186,462
2023-09-26 $12.57 $12.67 $12.23 $12.38 $12.38 451,597
2023-09-25 $12.52 $12.70 $12.46 $12.67 $12.67 200,057
2023-09-22 $12.50 $12.63 $12.46 $12.59 $12.59 246,218
2023-09-21 $12.77 $12.77 $12.49 $12.50 $12.50 300,906
2023-09-20 $12.85 $12.95 $12.78 $12.79 $12.79 166,574
2023-09-19 $12.84 $12.91 $12.66 $12.84 $12.84 242,973
2023-09-18 $12.85 $12.89 $12.68 $12.81 $12.81 265,852
2023-09-15 $12.95 $13.01 $12.75 $12.80 $12.80 1,014,149
2023-09-14 $13.02 $13.14 $12.98 $13.01 $13.01 340,650
2023-09-13 $12.92 $13.06 $12.80 $12.92 $12.92 278,804
2023-09-12 $12.78 $12.93 $12.68 $12.91 $12.91 289,603
2023-09-11 $12.79 $12.87 $12.71 $12.79 $12.79 239,562
2023-09-08 $12.93 $12.93 $12.64 $12.76 $12.76 305,142
2023-09-07 $12.89 $13.04 $12.77 $12.90 $12.90 366,125
2023-09-06 $12.92 $12.95 $12.81 $12.88 $12.88 215,579
2023-09-05 $13.08 $13.09 $12.76 $12.91 $12.91 314,411
2023-09-01 $12.91 $13.30 $12.91 $13.16 $13.16 348,628
2023-08-31 $12.81 $12.98 $12.69 $12.88 $12.88 749,284
2023-08-30 $12.79 $12.86 $12.53 $12.77 $12.77 629,558
2023-08-29 $13.05 $13.05 $12.75 $12.83 $12.83 343,060
2023-08-28 $12.99 $13.23 $12.96 $13.02 $13.02 211,827
2023-08-25 $13.19 $13.19 $12.98 $13.01 $13.01 163,930
2023-08-24 $12.90 $13.21 $12.90 $13.12 $13.12 250,105
2023-08-23 $13.00 $13.07 $12.89 $13.00 $13.00 194,647
2023-08-22 $13.14 $13.19 $12.82 $12.92 $12.92 416,784
2023-08-21 $13.45 $13.45 $12.91 $13.10 $13.10 309,066
2023-08-18 $13.35 $13.61 $13.35 $13.48 $13.48 394,554
2023-08-17 $13.61 $13.68 $13.47 $13.50 $13.50 217,079
2023-08-16 $13.67 $13.81 $13.44 $13.49 $13.49 177,515
2023-08-15 $13.56 $13.66 $13.46 $13.60 $13.60 205,820
2023-08-14 $13.79 $13.80 $13.57 $13.70 $13.70 298,255
2023-08-11 $13.84 $13.87 $13.69 $13.79 $13.79 173,516
2023-08-10 $14.07 $14.36 $13.83 $13.84 $13.84 308,812
2023-08-09 $14.09 $14.54 $14.00 $14.08 $14.08 667,503
2023-08-08 $14.23 $14.23 $13.01 $13.33 $13.33 939,554
2023-08-07 $13.98 $14.30 $13.89 $14.16 $14.16 524,880
2023-08-04 $14.01 $14.22 $13.90 $14.05 $14.05 303,416
2023-08-03 $13.88 $14.09 $13.77 $13.98 $13.98 205,418
2023-08-02 $13.96 $14.05 $13.80 $13.95 $13.95 212,987
2023-08-01 $14.16 $14.20 $13.83 $14.05 $14.05 178,804
2023-07-31 $14.07 $14.19 $13.96 $14.14 $14.14 342,052
2023-07-28 $14.51 $14.51 $13.95 $14.06 $14.06 325,852
2023-07-27 $14.46 $14.64 $14.37 $14.47 $14.47 247,556
2023-07-26 $14.41 $14.64 $14.24 $14.40 $14.40 201,289
2023-07-25 $14.37 $14.58 $14.36 $14.46 $14.46 332,441
2023-07-24 $13.79 $14.39 $13.79 $14.35 $14.35 1,021,606
2023-07-21 $13.90 $13.92 $13.79 $13.88 $13.88 229,824
2023-07-20 $13.97 $14.04 $13.82 $13.86 $13.86 217,340
2023-07-19 $14.00 $14.14 $13.85 $13.88 $13.88 368,228
2023-07-18 $13.94 $14.16 $13.87 $13.98 $13.98 375,244
2023-07-17 $13.91 $14.07 $13.85 $13.96 $13.96 198,815
2023-07-14 $14.15 $14.15 $13.69 $13.85 $13.85 369,838
2023-07-13 $14.02 $14.26 $14.02 $14.11 $14.11 309,985
2023-07-12 $14.39 $14.44 $14.09 $14.11 $14.11 215,555
2023-07-11 $14.28 $14.31 $14.09 $14.22 $14.22 250,442
2023-07-10 $14.25 $14.54 $14.20 $14.21 $14.21 272,561
2023-07-07 $14.07 $14.37 $14.05 $14.27 $14.27 848,368
2023-07-06 $14.00 $14.20 $13.86 $14.08 $14.08 357,259
2023-07-05 $14.12 $14.23 $13.95 $14.09 $14.09 315,629
2023-07-03 $14.05 $14.38 $14.05 $14.25 $14.25 324,494
2023-06-30 $14.02 $14.40 $13.82 $14.24 $14.24 1,244,517
2023-06-29 $13.71 $14.04 $13.64 $13.95 $13.95 317,771
2023-06-28 $13.60 $13.70 $13.40 $13.68 $13.68 283,189
2023-06-27 $13.58 $13.68 $13.41 $13.57 $13.57 325,719
2023-06-26 $13.60 $13.70 $13.50 $13.51 $13.51 414,949
2023-06-23 $13.74 $13.80 $13.52 $13.64 $13.64 685,941
2023-06-22 $14.09 $14.09 $13.75 $13.80 $13.80 302,106
2023-06-21 $13.98 $14.21 $13.92 $14.06 $14.06 404,277
2023-06-20 $14.24 $14.27 $13.96 $14.03 $14.03 337,732
2023-06-16 $14.60 $14.60 $14.22 $14.24 $14.24 1,239,710
2023-06-15 $14.20 $14.46 $14.11 $14.45 $14.45 417,606
2023-06-14 $14.20 $14.42 $14.14 $14.20 $14.20 305,151
2023-06-13 $13.98 $14.36 $13.98 $14.22 $14.22 434,307
2023-06-12 $13.85 $14.17 $13.81 $14.02 $14.02 367,126
2023-06-09 $13.93 $14.07 $13.75 $13.86 $13.86 281,892
2023-06-08 $14.36 $14.47 $13.99 $14.04 $14.04 315,219
2023-06-07 $14.29 $14.57 $14.29 $14.35 $14.35 335,161
2023-06-06 $13.87 $14.37 $13.77 $14.25 $14.25 517,916
2023-06-05 $13.99 $14.02 $13.70 $13.90 $13.90 283,409
2023-06-02 $14.16 $14.41 $14.00 $14.13 $14.13 585,354
2023-06-01 $13.95 $14.09 $13.81 $13.89 $13.89 806,228
2023-05-31 $14.09 $14.18 $13.84 $13.93 $13.93 531,776
2023-05-30 $14.22 $14.34 $14.05 $14.11 $14.11 326,937
2023-05-26 $14.20 $14.44 $14.07 $14.28 $14.28 282,900
2023-05-25 $13.99 $14.13 $13.87 $14.12 $14.12 248,737
2023-05-24 $14.16 $14.23 $13.86 $14.11 $14.11 229,134
2023-05-23 $14.03 $14.38 $14.03 $14.16 $14.16 255,644
2023-05-22 $14.58 $14.58 $14.10 $14.12 $14.12 448,235
2023-05-19 $14.75 $14.78 $14.36 $14.51 $14.51 435,505
2023-05-18 $14.61 $14.69 $14.40 $14.61 $14.61 518,104
2023-05-17 $14.70 $14.76 $14.49 $14.59 $14.59 401,574
2023-05-16 $14.80 $14.80 $14.53 $14.69 $14.69 319,907
2023-05-15 $14.69 $14.88 $14.62 $14.83 $14.83 285,876
2023-05-12 $14.70 $14.75 $14.38 $14.64 $14.64 432,998
2023-05-11 $14.43 $14.82 $14.03 $14.58 $14.58 458,839
2023-05-10 $15.21 $15.21 $13.18 $14.64 $14.64 743,700
2023-05-09 $14.97 $15.21 $14.86 $14.99 $14.99 366,146
2023-05-08 $14.99 $15.25 $14.91 $15.11 $15.11 267,870
2023-05-05 $14.56 $15.00 $14.56 $14.93 $14.93 274,759
2023-05-04 $15.07 $15.17 $14.22 $14.53 $14.53 532,666
2023-05-03 $15.33 $15.54 $15.21 $15.26 $15.26 292,210
2023-05-02 $15.62 $15.62 $15.00 $15.39 $15.39 512,403
2023-05-01 $15.88 $16.10 $15.53 $15.78 $15.78 400,332
2023-04-28 $15.59 $15.95 $15.52 $15.95 $15.95 737,035
2023-04-27 $15.47 $15.69 $15.41 $15.69 $15.69 242,525
2023-04-26 $15.28 $15.47 $15.28 $15.47 $15.47 352,679
2023-04-25 $15.59 $15.59 $15.07 $15.43 $15.43 349,379
2023-04-24 $15.56 $15.98 $15.56 $15.77 $15.77 563,205
2023-04-21 $15.18 $15.64 $15.05 $15.60 $15.60 662,891
2023-04-20 $15.05 $15.15 $14.94 $15.15 $15.15 216,698
2023-04-19 $15.22 $15.24 $15.02 $15.08 $15.08 207,264
2023-04-18 $15.33 $15.39 $15.19 $15.24 $15.24 264,197
2023-04-17 $15.08 $15.33 $15.04 $15.25 $15.25 299,729
2023-04-14 $15.16 $15.25 $15.02 $15.10 $15.10 230,741
2023-04-13 $15.14 $15.37 $15.08 $15.09 $15.09 233,272
2023-04-12 $15.48 $15.61 $15.23 $15.25 $15.25 323,949
2023-04-11 $15.70 $15.81 $15.34 $15.38 $15.38 759,930
2023-04-10 $15.04 $15.62 $15.02 $15.61 $15.61 302,044
2023-04-06 $15.10 $15.20 $14.96 $15.00 $15.00 504,160
2023-04-05 $15.00 $15.07 $14.80 $15.01 $15.01 288,751
2023-04-04 $15.29 $15.47 $14.83 $15.06 $15.06 529,596
2023-04-03 $15.52 $15.60 $15.19 $15.23 $15.23 556,382
2023-03-31 $15.10 $15.61 $15.02 $15.48 $15.48 965,145
2023-03-30 $15.00 $15.12 $14.70 $15.01 $15.01 395,984
2023-03-29 $14.98 $14.98 $14.73 $14.94 $14.94 360,251
2023-03-28 $14.81 $14.96 $14.74 $14.87 $14.87 384,308
2023-03-27 $14.90 $15.02 $14.78 $14.81 $14.81 302,791
2023-03-24 $14.31 $14.83 $14.17 $14.73 $14.73 531,457
2023-03-23 $14.71 $14.89 $14.39 $14.47 $14.47 469,106
2023-03-22 $15.24 $15.33 $14.65 $14.66 $14.66 414,332
2023-03-21 $15.30 $15.48 $15.16 $15.19 $15.19 663,501
2023-03-20 $14.79 $15.11 $14.75 $15.00 $15.00 493,447
2023-03-17 $14.90 $14.90 $14.35 $14.61 $14.61 1,193,746
2023-03-16 $14.84 $15.34 $14.64 $15.06 $15.06 529,708
2023-03-15 $14.98 $15.01 $14.65 $14.97 $14.97 785,406
2023-03-14 $15.29 $15.56 $15.06 $15.39 $15.39 531,628
2023-03-13 $15.65 $15.65 $14.90 $14.96 $14.96 1,034,296
2023-03-10 $15.72 $15.92 $15.63 $15.83 $15.83 503,910
2023-03-09 $16.37 $16.44 $15.84 $15.88 $15.88 538,785
2023-03-08 $16.58 $16.58 $16.15 $16.41 $16.41 503,263
2023-03-07 $16.41 $16.58 $16.35 $16.54 $16.54 749,295
2023-03-06 $16.86 $16.91 $16.39 $16.40 $16.40 756,232
2023-03-03 $17.00 $17.00 $16.48 $16.90 $16.90 575,748
2023-03-02 $16.88 $17.18 $16.79 $16.99 $16.99 596,358
2023-03-01 $16.70 $17.75 $16.40 $17.07 $17.07 849,635
2023-02-28 $16.16 $16.61 $16.16 $16.55 $16.55 392,581
2023-02-27 $16.54 $16.55 $16.15 $16.20 $16.20 297,873
2023-02-24 $16.26 $16.45 $16.20 $16.44 $16.44 265,752
2023-02-23 $16.22 $16.59 $16.22 $16.45 $16.45 308,299
2023-02-22 $15.94 $16.28 $15.94 $16.22 $16.22 331,126
2023-02-21 $16.02 $16.12 $15.90 $15.90 $15.90 459,144
2023-02-17 $16.11 $16.28 $15.92 $16.15 $16.15 254,711
2023-02-16 $15.89 $16.11 $15.86 $16.03 $16.03 550,651
2023-02-15 $15.90 $16.03 $15.76 $16.01 $16.01 206,208
2023-02-14 $16.07 $16.20 $15.90 $15.99 $15.99 265,371
2023-02-13 $16.04 $16.27 $16.04 $16.15 $16.15 272,121
2023-02-10 $15.90 $16.20 $15.90 $16.10 $16.10 258,557
2023-02-09 $16.36 $16.52 $15.77 $15.90 $15.90 286,968
2023-02-08 $16.32 $16.46 $16.14 $16.34 $16.34 481,066
2023-02-07 $16.27 $16.47 $16.16 $16.44 $16.44 325,085
2023-02-06 $16.38 $16.42 $16.01 $16.36 $16.36 314,184
2023-02-03 $16.16 $16.44 $15.95 $16.40 $16.40 406,201
2023-02-02 $16.60 $16.69 $16.11 $16.26 $16.26 334,737
2023-02-01 $16.57 $16.74 $16.31 $16.61 $16.61 508,468
2023-01-31 $16.30 $16.66 $16.30 $16.66 $16.66 455,906
2023-01-30 $16.98 $17.05 $16.24 $16.27 $16.27 315,032
2023-01-27 $17.43 $17.57 $17.06 $17.08 $17.08 259,331
2023-01-26 $17.30 $17.53 $17.28 $17.50 $17.50 541,766
2023-01-25 $17.30 $17.50 $17.23 $17.27 $17.27 228,702
2023-01-24 $17.17 $17.40 $17.10 $17.39 $17.39 1,141,684
2023-01-23 $17.27 $17.32 $17.13 $17.24 $17.24 1,237,254
2023-01-20 $17.04 $17.29 $16.93 $17.29 $17.29 437,624
2023-01-19 $16.71 $16.97 $16.53 $16.90 $16.90 229,203
2023-01-18 $16.96 $17.17 $16.74 $16.77 $16.77 203,093
2023-01-17 $17.21 $17.21 $16.79 $16.90 $16.90 185,532
2023-01-13 $16.88 $17.15 $16.72 $17.12 $17.12 283,529
2023-01-12 $16.86 $16.98 $16.70 $16.81 $16.81 265,714
2023-01-11 $16.77 $16.79 $16.49 $16.77 $16.77 430,909
2023-01-10 $16.81 $16.93 $16.74 $16.80 $16.80 234,241
2023-01-09 $17.07 $17.31 $16.78 $16.79 $16.79 365,990
2023-01-06 $16.85 $16.97 $16.72 $16.96 $16.96 318,956
2023-01-05 $16.75 $16.80 $16.58 $16.70 $16.70 302,117
2023-01-04 $16.78 $17.12 $16.65 $16.79 $16.79 418,563
2023-01-03 $17.53 $17.55 $16.52 $16.76 $16.76 576,641
2022-12-30 $17.03 $17.59 $16.86 $17.44 $17.44 1,159,042
2022-12-29 $16.86 $17.19 $16.75 $17.14 $17.14 743,937
2022-12-28 $16.74 $16.82 $16.53 $16.70 $16.70 321,441
2022-12-27 $16.63 $16.92 $16.53 $16.75 $16.75 232,997
2022-12-23 $16.52 $16.66 $16.40 $16.65 $16.65 188,975
2022-12-22 $16.36 $16.56 $16.27 $16.54 $16.54 382,775
2022-12-21 $16.50 $16.70 $16.24 $16.40 $16.40 414,035
2022-12-20 $16.07 $16.58 $16.02 $16.28 $16.28 426,404
2022-12-19 $15.87 $16.11 $15.71 $16.06 $16.06 414,908
2022-12-16 $15.66 $15.90 $15.35 $15.82 $15.82 799,677
2022-12-15 $16.03 $16.06 $15.85 $15.91 $15.91 561,064
2022-12-14 $16.50 $16.60 $16.18 $16.29 $16.29 324,213
2022-12-13 $16.65 $16.79 $16.34 $16.48 $16.48 517,029
2022-12-12 $16.11 $16.54 $15.99 $16.33 $16.33 658,847
2022-12-09 $16.22 $16.39 $15.97 $15.99 $15.99 405,958
2022-12-08 $16.27 $16.47 $16.10 $16.21 $16.21 423,817
2022-12-07 $16.18 $16.41 $15.92 $16.14 $16.14 515,046
2022-12-06 $16.16 $16.33 $16.05 $16.27 $16.27 367,271
2022-12-05 $16.49 $16.56 $15.98 $16.21 $16.21 448,724
2022-12-02 $15.96 $16.54 $15.94 $16.36 $16.36 320,085
2022-12-01 $16.25 $16.46 $15.87 $16.20 $16.20 539,183
2022-11-30 $16.11 $16.49 $15.95 $16.26 $16.26 820,548
2022-11-29 $15.55 $16.20 $15.22 $16.12 $16.12 1,032,384
2022-11-28 $15.29 $15.49 $15.10 $15.26 $15.26 545,098
2022-11-25 $14.81 $15.40 $14.81 $15.35 $15.35 132,131
2022-11-23 $14.99 $15.15 $14.89 $14.92 $14.92 280,846
2022-11-22 $15.11 $15.28 $14.99 $15.10 $15.10 271,829
2022-11-21 $15.01 $15.19 $14.85 $15.01 $15.01 438,259
2022-11-18 $15.18 $15.18 $14.92 $15.01 $15.01 460,347
2022-11-17 $14.52 $15.12 $14.37 $14.90 $14.90 530,568
2022-11-16 $14.67 $14.92 $14.58 $14.66 $14.66 181,724
2022-11-15 $15.16 $15.42 $14.46 $14.76 $14.76 321,503
2022-11-14 $14.95 $15.49 $14.87 $14.92 $14.92 636,574
2022-11-11 $14.78 $15.32 $14.69 $14.92 $14.92 576,725
2022-11-10 $13.86 $14.73 $13.74 $14.70 $14.70 973,561
2022-11-09 $13.57 $14.24 $13.13 $13.41 $13.41 816,337
2022-11-08 $13.38 $13.87 $13.33 $13.63 $13.63 406,368
2022-11-07 $13.72 $13.81 $13.27 $13.32 $13.32 403,385
2022-11-04 $13.53 $13.85 $13.46 $13.83 $13.83 370,598
2022-11-03 $13.44 $13.68 $13.31 $13.31 $13.31 374,269
2022-11-02 $13.72 $13.94 $13.49 $13.56 $13.56 339,094
2022-11-01 $14.13 $14.19 $13.83 $13.90 $13.90 260,053
2022-10-31 $13.66 $14.11 $13.43 $14.05 $14.05 387,099
2022-10-28 $13.16 $13.72 $13.16 $13.66 $13.66 285,781
2022-10-27 $13.56 $13.74 $13.17 $13.17 $13.17 283,040
2022-10-26 $13.77 $13.83 $13.51 $13.58 $13.58 300,930
2022-10-25 $13.20 $13.74 $13.20 $13.60 $13.60 468,773
2022-10-24 $13.30 $13.43 $13.08 $13.30 $13.30 252,236
2022-10-21 $13.65 $13.65 $13.19 $13.30 $13.30 468,494
2022-10-20 $13.20 $13.61 $13.09 $13.60 $13.60 617,287
2022-10-19 $13.21 $13.51 $12.90 $13.22 $13.22 461,057
2022-10-18 $13.44 $13.44 $12.99 $13.34 $13.34 571,777
2022-10-17 $13.29 $13.55 $12.92 $13.05 $13.05 456,670
2022-10-14 $14.11 $14.18 $13.18 $13.27 $13.27 604,743
2022-10-13 $13.76 $14.23 $13.60 $13.92 $13.92 631,406
2022-10-12 $14.34 $14.34 $13.86 $14.00 $14.00 716,963
2022-10-11 $14.62 $14.71 $13.95 $14.24 $14.24 778,439
2022-10-10 $14.95 $15.37 $14.49 $14.80 $14.80 797,549
2022-10-07 $15.02 $15.24 $13.45 $14.80 $14.80 3,466,794
2022-10-06 $12.81 $12.98 $12.61 $12.80 $12.80 239,014
2022-10-05 $13.04 $13.26 $12.84 $12.93 $12.93 207,131
2022-10-04 $13.16 $13.54 $13.16 $13.36 $13.36 321,115
2022-10-03 $12.96 $13.19 $12.55 $12.94 $12.94 252,958
2022-09-30 $12.68 $12.96 $12.51 $12.75 $12.75 540,354
2022-09-29 $12.52 $12.57 $12.03 $12.54 $12.54 323,004
2022-09-28 $12.64 $12.86 $12.44 $12.76 $12.76 292,116
2022-09-27 $12.75 $12.90 $12.11 $12.47 $12.47 336,602
2022-09-26 $12.65 $12.94 $12.21 $12.63 $12.63 528,627
2022-09-23 $13.53 $13.56 $12.63 $12.76 $12.76 513,399
2022-09-22 $13.80 $13.89 $13.37 $13.70 $13.70 350,737
2022-09-21 $14.67 $14.72 $13.86 $13.90 $13.90 326,444
2022-09-20 $14.59 $14.75 $14.43 $14.59 $14.59 209,591
2022-09-19 $14.50 $14.87 $14.50 $14.74 $14.74 220,959
2022-09-16 $14.17 $14.74 $14.01 $14.69 $14.69 716,027
2022-09-15 $14.31 $14.51 $14.09 $14.31 $14.31 275,023
2022-09-14 $14.16 $14.49 $13.97 $14.44 $14.44 378,578
2022-09-13 $14.49 $14.66 $14.18 $14.22 $14.22 281,323
2022-09-12 $14.83 $15.11 $14.80 $14.82 $14.82 268,934
2022-09-09 $14.93 $15.12 $14.84 $14.86 $14.86 171,961
2022-09-08 $14.73 $15.03 $14.47 $14.84 $14.84 254,241
2022-09-07 $14.79 $15.24 $14.61 $14.94 $14.94 612,321
2022-09-06 $15.49 $15.49 $14.82 $14.91 $14.91 331,184
2022-09-02 $14.95 $15.45 $14.66 $15.43 $15.43 319,045
2022-09-01 $14.95 $15.00 $14.55 $14.83 $14.83 415,076
2022-08-31 $15.40 $15.59 $14.91 $15.09 $15.09 464,542
2022-08-30 $15.28 $15.41 $14.86 $15.26 $15.26 470,564
2022-08-29 $14.93 $15.32 $14.88 $15.13 $15.13 148,044
2022-08-26 $14.88 $15.18 $14.76 $15.05 $15.05 304,755
2022-08-25 $14.90 $15.16 $14.74 $14.97 $14.97 230,703
2022-08-24 $14.64 $14.90 $14.61 $14.76 $14.76 372,124
2022-08-23 $14.77 $14.99 $14.74 $14.79 $14.79 192,063
2022-08-22 $14.70 $14.99 $14.64 $14.72 $14.72 151,271
2022-08-19 $14.77 $14.99 $14.47 $14.95 $14.95 305,492
2022-08-18 $14.81 $15.14 $14.75 $14.91 $14.91 330,442
2022-08-17 $14.83 $15.02 $14.57 $14.76 $14.76 210,514
2022-08-16 $15.30 $15.42 $14.93 $15.07 $15.07 336,957
2022-08-15 $15.15 $15.51 $14.97 $15.30 $15.30 420,235
2022-08-12 $14.77 $15.30 $14.67 $15.20 $15.20 650,402
2022-08-11 $14.61 $14.65 $13.93 $14.58 $14.58 546,807
2022-08-10 $13.35 $14.37 $13.12 $14.37 $14.37 990,283
2022-08-09 $12.26 $14.45 $12.01 $13.14 $13.14 1,983,295
2022-08-08 $11.57 $11.68 $11.15 $11.15 $11.15 979,882
2022-08-05 $11.39 $11.43 $11.15 $11.38 $11.38 271,568
2022-08-04 $11.84 $11.84 $11.30 $11.38 $11.38 438,207
2022-08-03 $11.78 $11.98 $11.64 $11.76 $11.76 392,705
2022-08-02 $11.52 $11.99 $11.52 $11.75 $11.75 261,145
2022-08-01 $11.59 $11.68 $11.30 $11.60 $11.60 285,637
2022-07-29 $12.18 $12.31 $11.71 $11.77 $11.77 607,496
2022-07-28 $12.31 $12.64 $12.20 $12.23 $12.23 379,238
2022-07-27 $11.85 $12.37 $11.80 $12.33 $12.33 501,740
2022-07-26 $11.84 $12.25 $11.77 $11.83 $11.83 372,174
2022-07-25 $11.54 $11.91 $11.48 $11.83 $11.83 397,319
2022-07-22 $11.86 $11.93 $11.34 $11.48 $11.48 1,826,074
2022-07-21 $12.01 $12.08 $11.62 $11.74 $11.74 519,643
2022-07-20 $12.32 $12.43 $12.00 $12.21 $12.21 413,691
2022-07-19 $11.85 $12.35 $11.85 $12.34 $12.34 357,570
2022-07-18 $11.91 $12.08 $11.71 $11.73 $11.73 709,660
2022-07-15 $11.61 $11.86 $11.31 $11.81 $11.81 280,542
2022-07-14 $11.32 $11.52 $11.19 $11.40 $11.40 386,568
2022-07-13 $11.50 $11.72 $11.31 $11.52 $11.52 285,122
2022-07-12 $11.64 $11.94 $11.41 $11.68 $11.68 660,604
2022-07-11 $11.55 $11.62 $11.17 $11.58 $11.58 590,994
2022-07-08 $11.79 $11.96 $11.67 $11.74 $11.74 267,104
2022-07-07 $11.95 $11.99 $11.63 $11.85 $11.85 319,359
2022-07-06 $11.62 $11.91 $11.35 $11.76 $11.76 597,243
2022-07-05 $11.58 $11.74 $11.31 $11.71 $11.71 648,835
2022-07-01 $11.33 $11.88 $11.29 $11.86 $11.86 539,957
2022-06-30 $10.84 $11.38 $10.84 $11.35 $11.35 640,189
2022-06-29 $11.20 $11.32 $10.99 $11.10 $11.10 229,685
2022-06-28 $11.61 $11.76 $11.22 $11.27 $11.27 385,208
2022-06-27 $11.82 $11.85 $11.47 $11.48 $11.48 608,020
2022-06-24 $11.53 $11.81 $11.34 $11.81 $11.81 821,564
2022-06-23 $10.71 $11.47 $10.71 $11.38 $11.38 626,969
2022-06-22 $10.51 $10.90 $10.51 $10.68 $10.68 372,811
2022-06-21 $10.75 $11.22 $10.52 $10.55 $10.55 471,265
2022-06-17 $10.46 $10.82 $10.28 $10.53 $10.53 1,073,156
2022-06-16 $10.58 $10.58 $10.04 $10.25 $10.25 928,093
2022-06-15 $10.95 $11.01 $10.61 $10.83 $10.83 627,505
2022-06-14 $10.50 $10.75 $10.44 $10.71 $10.71 1,005,421
2022-06-13 $10.97 $10.99 $10.33 $10.57 $10.57 785,424
2022-06-10 $11.16 $11.46 $11.16 $11.28 $11.28 447,690
2022-06-09 $11.07 $11.42 $11.07 $11.27 $11.27 585,765
2022-06-08 $11.14 $11.28 $10.99 $11.10 $11.10 582,132
2022-06-07 $10.96 $11.22 $10.96 $11.19 $11.19 244,582
2022-06-06 $10.95 $11.41 $10.75 $11.01 $11.01 463,642
2022-06-03 $10.89 $10.93 $10.60 $10.92 $10.92 313,955
2022-06-02 $10.74 $11.06 $10.60 $11.02 $11.02 329,376
2022-06-01 $10.71 $10.74 $10.44 $10.66 $10.66 349,553
2022-05-31 $10.57 $10.72 $10.34 $10.71 $10.71 645,502
2022-05-27 $11.08 $11.18 $10.68 $10.70 $10.70 488,588
2022-05-26 $10.51 $11.02 $10.08 $10.93 $10.93 1,144,998
2022-05-25 $9.80 $10.59 $9.73 $10.51 $10.51 990,103
2022-05-24 $9.72 $9.93 $9.44 $9.89 $9.89 499,688
2022-05-23 $10.12 $10.12 $9.48 $9.80 $9.80 717,330
2022-05-20 $10.16 $10.32 $9.65 $9.86 $9.86 734,643
2022-05-19 $9.36 $10.10 $9.36 $10.06 $10.06 1,305,660
2022-05-18 $9.00 $9.59 $8.82 $9.53 $9.53 1,206,757
2022-05-17 $8.97 $9.28 $8.74 $9.07 $9.07 833,518
2022-05-16 $8.80 $9.16 $8.65 $8.70 $8.70 438,735
2022-05-13 $8.19 $8.74 $8.19 $8.55 $8.55 498,823
2022-05-12 $7.82 $8.34 $7.82 $8.15 $8.15 756,833
2022-05-11 $7.42 $8.20 $7.42 $7.89 $7.89 646,787
2022-05-10 $7.58 $7.73 $7.24 $7.30 $7.30 492,835
2022-05-09 $7.68 $7.76 $7.39 $7.43 $7.43 500,110
2022-05-06 $7.73 $7.90 $7.64 $7.80 $7.80 341,064
2022-05-05 $8.19 $8.19 $7.67 $7.82 $7.82 358,565
2022-05-04 $8.19 $8.34 $7.92 $8.33 $8.33 445,489
2022-05-03 $8.04 $8.36 $8.04 $8.12 $8.12 373,782
2022-05-02 $7.86 $8.18 $7.74 $8.10 $8.10 871,132
2022-04-29 $7.78 $8.00 $7.68 $7.73 $7.73 476,070
2022-04-28 $7.77 $7.95 $7.55 $7.90 $7.90 308,670
2022-04-27 $7.56 $7.77 $7.48 $7.69 $7.69 430,792
2022-04-26 $7.64 $7.64 $7.42 $7.51 $7.51 512,605
2022-04-25 $7.69 $7.77 $7.46 $7.76 $7.76 719,688
2022-04-22 $8.00 $8.06 $7.76 $7.81 $7.81 454,936
2022-04-21 $8.49 $8.52 $8.00 $8.06 $8.06 418,210
2022-04-20 $8.62 $8.67 $8.43 $8.45 $8.45 405,627
2022-04-19 $8.52 $8.69 $8.46 $8.56 $8.56 495,397
2022-04-18 $8.77 $8.86 $8.48 $8.56 $8.56 1,217,679
2022-04-14 $8.61 $9.04 $8.55 $8.86 $8.86 821,117
2022-04-13 $8.24 $8.79 $8.16 $8.64 $8.64 777,366
2022-04-12 $8.12 $8.44 $8.08 $8.21 $8.21 1,260,601
2022-04-11 $8.01 $8.49 $7.95 $8.08 $8.08 938,984
2022-04-08 $8.15 $8.45 $8.04 $8.05 $8.05 1,358,210
2022-04-07 $8.62 $8.73 $7.97 $8.22 $8.22 1,518,215
2022-04-06 $9.34 $9.53 $8.64 $8.65 $8.65 2,348,272
2022-04-05 $9.98 $10.13 $9.42 $9.45 $9.45 994,420
2022-04-04 $10.08 $10.33 $10.05 $10.11 $10.11 913,759
2022-04-01 $10.37 $10.54 $10.05 $10.17 $10.17 1,196,193
2022-03-31 $9.43 $10.47 $9.31 $10.40 $10.40 2,190,622
2022-03-30 $9.32 $10.26 $9.25 $9.54 $9.54 3,552,453
2022-03-29 $8.35 $8.85 $8.31 $8.63 $8.63 2,259,189
2022-03-28 $8.67 $8.67 $8.14 $8.28 $8.28 930,213
2022-03-25 $8.52 $8.88 $8.33 $8.74 $8.74 1,099,318
2022-03-24 $8.73 $8.77 $8.44 $8.54 $8.54 1,158,826
2022-03-23 $8.80 $9.00 $8.65 $8.75 $8.75 1,606,786
2022-03-22 $9.01 $9.04 $8.71 $8.93 $8.93 1,400,692
2022-03-21 $9.12 $9.24 $8.53 $8.97 $8.97 2,272,468
2022-03-18 $11.68 $11.69 $8.71 $9.16 $9.16 5,725,314
2022-03-17 $12.95 $13.32 $11.68 $11.82 $11.82 3,870,942
2022-03-16 $12.59 $13.15 $12.57 $13.12 $13.12 1,584,707
2022-03-15 $12.14 $12.46 $12.08 $12.38 $12.38 750,172
2022-03-14 $12.52 $12.65 $11.96 $12.11 $12.11 744,287
2022-03-11 $13.24 $13.31 $12.37 $12.44 $12.44 1,094,194
2022-03-10 $13.12 $13.23 $12.90 $13.16 $13.16 833,226
2022-03-09 $13.11 $13.54 $13.05 $13.38 $13.38 833,558
2022-03-08 $12.58 $13.06 $12.40 $12.85 $12.85 693,813
2022-03-07 $12.80 $12.84 $12.31 $12.35 $12.35 580,047
2022-03-04 $12.51 $12.81 $12.50 $12.74 $12.74 597,831
2022-03-03 $12.67 $12.95 $12.59 $12.79 $12.79 844,797
2022-03-02 $12.42 $12.78 $12.30 $12.60 $12.60 870,340
2022-03-01 $12.90 $12.90 $12.07 $12.18 $12.18 1,103,688
2022-02-28 $13.17 $13.30 $12.50 $12.83 $12.83 1,438,097
2022-02-25 $14.54 $14.64 $13.03 $13.24 $13.24 1,212,568
2022-02-24 $13.76 $14.46 $13.57 $14.35 $14.35 509,275
2022-02-23 $14.66 $14.66 $14.15 $14.16 $14.16 293,363
2022-02-22 $14.73 $14.78 $14.43 $14.48 $14.48 351,235
2022-02-18 $15.01 $15.04 $14.72 $14.79 $14.79 465,757
2022-02-17 $15.46 $15.52 $15.06 $15.08 $15.08 612,209
2022-02-16 $15.90 $15.98 $15.63 $15.66 $15.66 380,880
2022-02-15 $15.61 $15.96 $15.61 $15.88 $15.88 441,189
2022-02-14 $15.82 $15.92 $15.33 $15.44 $15.44 325,044
2022-02-11 $15.90 $16.22 $15.56 $15.75 $15.75 510,710
2022-02-10 $15.66 $16.10 $15.60 $15.87 $15.87 736,761
2022-02-09 $15.95 $16.03 $15.63 $15.86 $15.86 1,043,415
2022-02-08 $15.25 $15.84 $15.18 $15.80 $15.80 867,691
2022-02-07 $14.78 $15.27 $14.78 $15.13 $15.13 734,275
2022-02-04 $14.19 $14.77 $14.10 $14.74 $14.74 475,181
2022-02-03 $14.10 $14.56 $14.10 $14.21 $14.21 493,553
2022-02-02 $14.40 $14.59 $14.07 $14.26 $14.26 475,914
2022-02-01 $14.10 $14.41 $13.89 $14.38 $14.38 479,876
2022-01-31 $13.53 $14.18 $13.53 $14.17 $14.17 452,214
2022-01-28 $13.33 $13.67 $13.04 $13.67 $13.67 625,014
2022-01-27 $14.15 $14.45 $13.25 $13.40 $13.40 859,574
2022-01-26 $14.57 $14.71 $14.00 $14.12 $14.12 578,841
2022-01-25 $14.09 $14.49 $13.74 $14.36 $14.36 844,369
2022-01-24 $14.14 $14.37 $13.50 $14.31 $14.31 1,057,619
2022-01-21 $14.80 $14.94 $14.35 $14.36 $14.36 810,036
2022-01-20 $15.47 $15.69 $14.90 $14.90 $14.90 618,337
2022-01-19 $16.03 $16.09 $15.46 $15.50 $15.50 250,576
2022-01-18 $16.31 $16.45 $15.89 $16.01 $16.01 331,811
2022-01-14 $16.12 $16.46 $16.12 $16.45 $16.45 242,880
2022-01-13 $16.27 $16.64 $16.25 $16.33 $16.33 561,934
2022-01-12 $15.70 $16.47 $15.37 $16.17 $16.17 3,084,746
2022-01-11 $15.58 $15.77 $15.45 $15.59 $15.59 724,536
2022-01-10 $15.78 $15.85 $15.46 $15.62 $15.62 343,854
2022-01-07 $15.76 $15.87 $15.61 $15.85 $15.85 286,478
2022-01-06 $15.88 $16.06 $15.73 $15.79 $15.79 432,313
2022-01-05 $16.02 $16.25 $15.75 $15.81 $15.81 404,358
2022-01-04 $16.18 $16.32 $16.06 $16.07 $16.07 391,684
2022-01-03 $16.21 $16.45 $15.94 $16.00 $16.00 347,759
2021-12-31 $16.15 $16.24 $15.86 $16.05 $16.05 450,270
2021-12-30 $16.06 $16.26 $16.02 $16.07 $16.07 223,482
2021-12-29 $15.75 $16.07 $15.59 $16.00 $16.00 275,548
2021-12-28 $15.63 $15.92 $15.55 $15.75 $15.75 281,008
2021-12-27 $15.58 $15.68 $15.22 $15.65 $15.65 277,969
2021-12-23 $15.36 $15.59 $15.20 $15.47 $15.47 279,945
2021-12-22 $14.87 $15.31 $14.81 $15.18 $15.18 522,452
2021-12-21 $14.74 $15.20 $14.73 $15.06 $15.06 318,319
2021-12-20 $14.53 $14.61 $14.07 $14.52 $14.52 728,067
2021-12-17 $14.62 $14.84 $14.43 $14.80 $14.80 1,120,822
2021-12-16 $14.85 $14.96 $14.53 $14.75 $14.75 377,728
2021-12-15 $14.56 $14.92 $14.23 $14.79 $14.79 694,034
2021-12-14 $14.60 $14.88 $14.45 $14.55 $14.55 450,345
2021-12-13 $15.33 $15.33 $14.64 $14.69 $14.69 559,129
2021-12-10 $15.47 $15.57 $15.00 $15.32 $15.32 567,039
2021-12-09 $15.45 $15.82 $15.20 $15.34 $15.34 623,011
2021-12-08 $15.51 $15.94 $15.37 $15.69 $15.69 521,926
2021-12-07 $15.26 $15.62 $15.00 $15.46 $15.46 793,643
2021-12-06 $15.04 $15.31 $14.93 $15.05 $15.05 901,434
2021-12-03 $15.09 $15.09 $14.54 $14.81 $14.81 796,171
2021-12-02 $14.66 $15.18 $14.62 $15.05 $15.05 518,207
2021-12-01 $15.25 $15.51 $14.51 $14.60 $14.60 860,289
2021-11-30 $14.99 $15.27 $14.82 $14.94 $14.94 782,097
2021-11-29 $15.33 $15.33 $14.80 $14.86 $14.86 674,618
2021-11-26 $15.45 $15.46 $14.54 $15.05 $15.05 273,169
2021-11-24 $16.01 $16.16 $15.76 $15.85 $15.85 544,535
2021-11-23 $16.61 $16.80 $16.04 $16.16 $16.16 549,115
2021-11-22 $16.59 $16.90 $16.40 $16.64 $16.64 649,143
2021-11-19 $16.23 $16.65 $16.08 $16.39 $16.39 1,085,074
2021-11-18 $16.65 $16.65 $16.18 $16.45 $16.45 896,697
2021-11-17 $17.44 $17.44 $16.58 $16.69 $16.69 495,565
2021-11-16 $16.87 $17.54 $16.80 $17.46 $17.46 1,124,692
2021-11-15 $16.75 $17.00 $16.57 $16.77 $16.77 864,204
2021-11-12 $16.97 $16.99 $16.58 $16.60 $16.60 328,543
2021-11-11 $15.96 $16.70 $15.90 $16.50 $16.50 265,579
2021-11-10 $16.21 $16.42 $15.78 $16.00 $16.00 861,767
2021-11-09 $17.83 $17.86 $16.22 $16.35 $16.35 735,686
2021-11-08 $17.03 $17.75 $16.95 $17.51 $17.51 533,539
2021-11-05 $17.07 $17.27 $16.94 $17.03 $17.03 204,702
2021-11-04 $16.90 $17.17 $16.60 $16.85 $16.85 325,387
2021-11-03 $16.42 $16.96 $16.37 $16.77 $16.77 718,700
2021-11-02 $17.23 $17.23 $16.44 $16.49 $16.49 267,137
2021-11-01 $16.92 $17.16 $16.79 $17.10 $17.10 460,109
2021-10-29 $17.05 $17.09 $16.67 $16.91 $16.91 327,963
2021-10-28 $17.02 $17.17 $16.75 $16.99 $16.99 305,676
2021-10-27 $16.69 $17.48 $16.69 $16.98 $16.98 298,567
2021-10-26 $17.03 $17.03 $16.62 $16.77 $16.77 314,645
2021-10-25 $17.02 $17.02 $16.69 $16.90 $16.90 314,916
2021-10-22 $16.91 $17.10 $16.84 $16.96 $16.96 184,974
2021-10-21 $16.28 $16.97 $16.12 $16.95 $16.95 624,013
2021-10-20 $15.68 $16.24 $15.61 $16.22 $16.22 434,141
2021-10-19 $15.52 $15.82 $15.44 $15.65 $15.65 296,006
2021-10-18 $14.81 $15.50 $14.78 $15.40 $15.40 267,517
2021-10-15 $14.96 $15.07 $14.75 $14.87 $14.87 387,581
2021-10-14 $14.54 $14.82 $14.50 $14.70 $14.70 505,509
2021-10-13 $14.45 $14.59 $14.36 $14.46 $14.46 184,288
2021-10-12 $14.42 $14.55 $14.40 $14.47 $14.47 130,660
2021-10-11 $14.53 $14.67 $14.43 $14.46 $14.46 167,054
2021-10-08 $14.78 $14.88 $14.59 $14.60 $14.60 162,248
2021-10-07 $14.60 $14.88 $14.60 $14.81 $14.81 280,856
2021-10-06 $14.56 $14.71 $14.40 $14.61 $14.61 365,938
2021-10-05 $14.56 $14.83 $14.50 $14.70 $14.70 296,177
2021-10-04 $14.73 $14.89 $14.50 $14.55 $14.55 186,652
2021-10-01 $14.32 $14.82 $14.32 $14.66 $14.66 447,604
2021-09-30 $14.45 $14.54 $14.20 $14.32 $14.32 354,814
2021-09-29 $14.27 $14.53 $14.25 $14.33 $14.33 257,205
2021-09-28 $14.49 $14.67 $14.27 $14.29 $14.29 209,858
2021-09-27 $14.29 $14.67 $14.29 $14.50 $14.50 373,388
2021-09-24 $13.90 $14.39 $13.84 $14.18 $14.18 382,980
2021-09-23 $13.61 $14.05 $13.57 $13.88 $13.88 347,754
2021-09-22 $13.55 $13.77 $13.47 $13.55 $13.55 188,517
2021-09-21 $13.52 $13.63 $13.43 $13.45 $13.45 172,296
2021-09-20 $13.24 $13.50 $13.09 $13.47 $13.47 284,462
2021-09-17 $13.49 $13.66 $13.25 $13.49 $13.49 557,927
2021-09-16 $13.62 $13.62 $13.40 $13.51 $13.51 195,902
2021-09-15 $13.66 $13.72 $13.59 $13.62 $13.62 227,167
2021-09-14 $13.81 $13.81 $13.55 $13.61 $13.61 172,048
2021-09-13 $13.66 $13.85 $13.47 $13.78 $13.78 190,917
2021-09-10 $13.77 $13.79 $13.48 $13.50 $13.50 200,229
2021-09-09 $13.81 $13.88 $13.68 $13.69 $13.69 152,836
2021-09-08 $13.75 $13.87 $13.67 $13.83 $13.83 146,192
2021-09-07 $13.94 $14.09 $13.75 $13.77 $13.77 161,080
2021-09-03 $14.00 $14.04 $13.75 $13.97 $13.97 172,947
2021-09-02 $14.25 $14.26 $14.01 $14.06 $14.06 123,119
2021-09-01 $14.20 $14.51 $13.97 $14.22 $14.22 216,837
2021-08-31 $14.15 $14.24 $13.94 $14.09 $14.09 281,070
2021-08-30 $14.38 $14.38 $13.99 $14.20 $14.20 222,485
2021-08-27 $14.10 $14.40 $14.01 $14.35 $14.35 235,850
2021-08-26 $14.05 $14.13 $13.85 $14.03 $14.03 315,461
2021-08-25 $13.96 $14.23 $13.90 $14.03 $14.03 214,373
2021-08-24 $13.90 $14.08 $13.77 $13.97 $13.97 197,863
2021-08-23 $13.75 $13.99 $13.68 $13.91 $13.91 141,709
2021-08-20 $13.60 $13.95 $13.53 $13.69 $13.69 221,666
2021-08-19 $13.81 $13.93 $13.62 $13.66 $13.66 215,130
2021-08-18 $13.84 $14.01 $13.70 $13.86 $13.86 215,943
2021-08-17 $14.27 $14.37 $13.82 $13.90 $13.90 280,952
2021-08-16 $14.20 $14.40 $14.06 $14.39 $14.39 204,800
2021-08-13 $14.25 $14.45 $14.15 $14.31 $14.31 173,177
2021-08-12 $14.41 $14.54 $14.20 $14.29 $14.29 406,626
2021-08-11 $14.31 $14.49 $14.19 $14.39 $14.39 152,539
2021-08-10 $14.25 $14.69 $14.21 $14.35 $14.35 199,947
2021-08-09 $13.81 $14.69 $13.77 $14.32 $14.32 449,439
2021-08-06 $14.01 $14.65 $13.42 $13.97 $13.97 527,074
2021-08-05 $14.47 $14.92 $14.45 $14.63 $14.63 252,700
2021-08-04 $14.40 $14.69 $14.40 $14.50 $14.50 310,168
2021-08-03 $14.80 $14.80 $14.50 $14.62 $14.62 220,436
2021-08-02 $14.59 $14.86 $14.59 $14.70 $14.70 394,348
2021-07-30 $14.47 $14.70 $14.46 $14.52 $14.52 219,390
2021-07-29 $14.48 $14.94 $14.39 $14.59 $14.59 269,017
2021-07-28 $14.45 $14.61 $13.96 $14.38 $14.38 399,189
2021-07-27 $14.53 $14.72 $14.32 $14.41 $14.41 281,360
2021-07-26 $14.09 $14.66 $14.07 $14.61 $14.61 562,040
2021-07-23 $13.92 $14.08 $13.73 $13.97 $13.97 390,812
2021-07-22 $14.38 $14.38 $13.80 $13.95 $13.95 275,654
2021-07-21 $14.30 $14.52 $14.16 $14.30 $14.30 558,842
2021-07-20 $14.29 $14.47 $14.12 $14.14 $14.14 654,804
2021-07-19 $14.49 $14.60 $14.00 $14.29 $14.29 484,374
2021-07-16 $15.23 $15.23 $14.57 $14.68 $14.68 930,572
2021-07-15 $14.91 $15.25 $14.90 $15.10 $15.10 269,203
2021-07-14 $15.00 $15.45 $14.67 $15.08 $15.08 2,687,854
2021-07-13 $15.50 $15.71 $14.88 $14.97 $14.97 430,025
2021-07-12 $15.24 $15.62 $15.12 $15.60 $15.60 332,962
2021-07-09 $15.22 $15.46 $15.20 $15.28 $15.28 162,629
2021-07-08 $14.99 $15.38 $14.90 $15.08 $15.08 247,203
2021-07-07 $15.15 $15.43 $15.12 $15.23 $15.23 157,369
2021-07-06 $15.46 $15.56 $14.91 $15.25 $15.25 249,748
2021-07-02 $15.76 $15.93 $15.48 $15.51 $15.51 128,197
2021-07-01 $15.78 $15.94 $15.69 $15.77 $15.77 169,815
2021-06-30 $15.62 $15.76 $15.57 $15.66 $15.66 464,531
2021-06-29 $15.89 $16.02 $15.63 $15.67 $15.67 145,870
2021-06-28 $16.20 $16.23 $15.61 $15.85 $15.85 289,182
2021-06-25 $16.13 $16.44 $16.11 $16.26 $16.26 505,021
2021-06-24 $15.93 $16.06 $15.75 $16.03 $16.03 152,115
2021-06-23 $15.93 $16.24 $15.91 $15.92 $15.92 379,047
2021-06-22 $15.70 $16.04 $15.61 $15.96 $15.96 341,913
2021-06-21 $15.86 $16.01 $15.65 $15.75 $15.75 353,581
2021-06-18 $15.76 $16.03 $15.65 $15.78 $15.78 438,779
2021-06-17 $16.21 $16.48 $15.82 $15.90 $15.90 356,213
2021-06-16 $15.55 $16.14 $15.42 $16.09 $16.09 693,050
2021-06-15 $15.36 $15.62 $15.22 $15.57 $15.57 162,068
2021-06-14 $15.64 $15.77 $15.39 $15.43 $15.43 197,064
2021-06-11 $15.56 $15.88 $15.56 $15.68 $15.68 222,978
2021-06-10 $15.89 $15.94 $15.49 $15.49 $15.49 329,258
2021-06-09 $15.75 $15.88 $15.57 $15.70 $15.70 277,252
2021-06-08 $15.38 $15.78 $15.29 $15.69 $15.69 254,017
2021-06-07 $15.37 $15.46 $15.25 $15.41 $15.41 181,736
2021-06-04 $15.18 $15.40 $15.16 $15.30 $15.30 199,706
2021-06-03 $15.57 $15.69 $15.13 $15.27 $15.27 356,833
2021-06-02 $15.55 $15.58 $15.39 $15.53 $15.53 274,483
2021-06-01 $15.13 $15.55 $15.07 $15.44 $15.44 283,547
2021-05-28 $14.99 $15.22 $14.79 $15.09 $15.09 272,098
2021-05-27 $14.62 $15.04 $14.62 $14.97 $14.97 368,696
2021-05-26 $14.44 $14.61 $14.15 $14.48 $14.48 199,687
2021-05-25 $14.70 $14.87 $14.39 $14.42 $14.42 394,587
2021-05-24 $14.51 $14.71 $14.37 $14.65 $14.65 194,687
2021-05-21 $14.52 $14.64 $14.35 $14.45 $14.45 175,696
2021-05-20 $14.30 $14.57 $14.14 $14.50 $14.50 210,403
2021-05-19 $14.03 $14.31 $13.94 $14.26 $14.26 440,109
2021-05-18 $14.34 $14.41 $14.12 $14.18 $14.18 268,569
2021-05-17 $14.40 $14.64 $14.06 $14.36 $14.36 371,512
2021-05-14 $14.76 $14.83 $14.37 $14.45 $14.45 661,886
2021-05-13 $14.47 $14.92 $14.40 $14.52 $14.52 350,956
2021-05-12 $15.28 $15.30 $14.38 $14.45 $14.45 594,083
2021-05-11 $15.59 $15.67 $14.92 $15.33 $15.33 485,823
2021-05-10 $17.51 $17.70 $15.72 $15.77 $15.77 742,248
2021-05-07 $17.52 $17.82 $17.01 $17.30 $17.30 317,552
2021-05-06 $17.37 $17.73 $17.05 $17.68 $17.68 1,056,670
2021-05-05 $17.57 $17.66 $17.23 $17.44 $17.44 134,700
2021-05-04 $17.01 $17.66 $17.01 $17.63 $17.63 368,754
2021-05-03 $17.27 $17.32 $16.92 $17.07 $17.07 286,304
2021-04-30 $16.99 $17.30 $16.70 $17.15 $17.15 447,793
2021-04-29 $17.26 $17.48 $17.08 $17.19 $17.19 277,629
2021-04-28 $16.84 $17.11 $16.80 $17.07 $17.07 190,775
2021-04-27 $17.25 $17.35 $16.83 $16.94 $16.94 214,967
2021-04-26 $17.33 $17.65 $17.16 $17.20 $17.20 209,732
2021-04-23 $16.76 $17.30 $16.74 $17.13 $17.13 201,079
2021-04-22 $16.96 $17.09 $16.75 $16.82 $16.82 144,147
2021-04-21 $16.65 $17.02 $16.65 $16.95 $16.95 170,767
2021-04-20 $17.12 $17.24 $16.53 $16.75 $16.75 185,968
2021-04-19 $17.43 $17.43 $16.94 $17.20 $17.20 221,018
2021-04-16 $17.60 $17.79 $17.22 $17.43 $17.43 141,516
2021-04-15 $17.27 $17.50 $17.09 $17.37 $17.37 291,483
2021-04-14 $16.77 $17.47 $16.77 $17.23 $17.23 236,270
2021-04-13 $17.26 $17.26 $16.79 $16.91 $16.91 750,577
2021-04-12 $17.21 $17.42 $17.10 $17.30 $17.30 206,065
2021-04-09 $17.37 $17.51 $17.15 $17.23 $17.23 127,580
2021-04-08 $17.03 $17.42 $16.85 $17.31 $17.31 137,009
2021-04-07 $17.58 $17.58 $17.06 $17.15 $17.15 127,134
2021-04-06 $17.32 $17.59 $17.31 $17.52 $17.52 221,209
2021-04-05 $17.06 $17.42 $16.97 $17.39 $17.39 174,295
2021-04-01 $16.69 $17.03 $16.62 $16.94 $16.94 122,065
2021-03-31 $16.79 $16.98 $16.68 $16.74 $16.74 283,009
2021-03-30 $16.53 $17.05 $16.44 $16.93 $16.93 211,975
2021-03-29 $16.70 $16.99 $16.46 $16.50 $16.50 200,122
2021-03-26 $17.32 $17.32 $16.65 $16.89 $16.89 224,703
2021-03-25 $16.71 $17.11 $16.49 $17.03 $17.03 338,319
2021-03-24 $17.23 $17.55 $16.73 $16.79 $16.79 178,251
2021-03-23 $17.15 $17.57 $16.94 $17.09 $17.09 288,967
2021-03-22 $17.82 $17.82 $17.09 $17.31 $17.31 305,892
2021-03-19 $18.05 $18.20 $17.53 $17.96 $17.96 631,894
2021-03-18 $18.48 $18.58 $18.01 $18.08 $18.08 405,830
2021-03-17 $18.35 $18.63 $18.16 $18.31 $18.31 297,610
2021-03-16 $18.40 $18.40 $17.87 $18.21 $18.21 321,315
2021-03-15 $17.80 $18.51 $17.59 $18.42 $18.42 350,713
2021-03-12 $18.03 $18.25 $17.52 $17.90 $17.90 304,746
2021-03-11 $18.17 $18.20 $17.70 $17.83 $17.83 521,657
2021-03-10 $17.87 $18.60 $17.87 $18.20 $18.20 685,884
2021-03-09 $18.05 $18.17 $17.43 $17.92 $17.92 301,954
2021-03-08 $17.12 $18.14 $17.00 $18.12 $18.12 456,847
2021-03-05 $17.28 $17.28 $16.50 $16.99 $16.99 324,097
2021-03-04 $16.77 $17.13 $16.55 $16.93 $16.93 335,646
2021-03-03 $16.76 $17.25 $16.74 $16.77 $16.77 469,891
2021-03-02 $17.64 $18.40 $16.65 $16.77 $16.77 374,334
2021-03-01 $17.32 $17.59 $17.06 $17.39 $17.39 375,528
2021-02-26 $17.09 $17.34 $16.65 $16.95 $16.95 415,861
2021-02-25 $17.41 $17.46 $16.94 $17.05 $17.05 336,659
2021-02-24 $17.20 $17.63 $17.04 $17.23 $17.23 350,177
2021-02-23 $16.17 $17.06 $15.95 $17.03 $17.03 745,021
2021-02-22 $16.10 $16.35 $15.92 $16.14 $16.14 268,837
2021-02-19 $15.95 $16.17 $15.82 $16.08 $16.08 483,017
2021-02-18 $15.98 $16.29 $15.70 $15.83 $15.83 265,522
2021-02-17 $15.74 $16.09 $15.42 $15.98 $15.98 292,695
2021-02-16 $16.19 $16.28 $15.79 $15.88 $15.88 311,049
2021-02-12 $14.97 $16.30 $14.97 $16.01 $16.01 821,742
2021-02-11 $14.75 $14.99 $14.60 $14.92 $14.92 399,782
2021-02-10 $15.15 $15.24 $14.72 $14.80 $14.80 198,227
2021-02-09 $14.98 $15.25 $14.79 $15.05 $15.05 480,636
2021-02-08 $14.98 $15.12 $14.84 $15.02 $15.02 144,312
2021-02-05 $15.13 $15.23 $14.85 $14.92 $14.92 169,503
2021-02-04 $14.73 $15.00 $14.64 $14.98 $14.98 329,590
2021-02-03 $14.50 $14.72 $14.31 $14.65 $14.65 263,740
2021-02-02 $14.48 $14.71 $14.34 $14.50 $14.50 314,849
2021-02-01 $14.53 $14.90 $14.13 $14.23 $14.23 385,431
2021-01-29 $14.70 $14.93 $14.33 $14.42 $14.42 484,183
2021-01-28 $15.14 $15.14 $14.77 $14.82 $14.82 513,697
2021-01-27 $15.01 $15.29 $14.39 $14.85 $14.85 643,840
2021-01-26 $15.78 $15.80 $15.33 $15.35 $15.35 283,506
2021-01-25 $15.42 $15.65 $15.13 $15.62 $15.62 226,515
2021-01-22 $15.41 $15.72 $15.17 $15.64 $15.64 274,925
2021-01-21 $15.87 $15.87 $15.54 $15.58 $15.58 292,188
2021-01-20 $15.60 $15.84 $15.56 $15.77 $15.77 255,515
2021-01-19 $16.08 $16.24 $15.60 $15.62 $15.62 185,100
2021-01-15 $15.91 $16.14 $15.67 $15.89 $15.89 264,693
2021-01-14 $16.28 $16.57 $16.06 $16.12 $16.12 311,404
2021-01-13 $16.57 $16.65 $16.11 $16.17 $16.17 141,478
2021-01-12 $16.45 $16.91 $16.45 $16.61 $16.61 201,924
2021-01-11 $16.10 $16.51 $16.07 $16.32 $16.32 477,712
2021-01-08 $16.42 $16.48 $15.99 $16.35 $16.35 409,597
2021-01-07 $16.61 $16.61 $16.02 $16.42 $16.42 249,025
2021-01-06 $15.75 $16.83 $15.74 $16.51 $16.51 652,354
2021-01-05 $14.85 $15.45 $14.75 $15.33 $15.33 215,869
2021-01-04 $15.47 $15.48 $14.55 $14.82 $14.82 480,482
2020-12-31 $15.26 $15.54 $15.10 $15.38 $15.38 432,468
2020-12-30 $15.30 $15.34 $14.78 $15.20 $15.20 1,106,970
2020-12-29 $16.72 $16.72 $15.46 $15.49 $15.49 834,302
2020-12-28 $16.81 $17.00 $16.52 $16.62 $16.62 311,317
2020-12-24 $16.74 $16.75 $16.43 $16.70 $16.70 193,675
2020-12-23 $16.77 $17.40 $16.65 $16.83 $16.83 318,494
2020-12-22 $16.69 $16.77 $16.25 $16.45 $16.45 193,378
2020-12-21 $17.28 $17.28 $16.69 $16.78 $16.78 319,613
2020-12-18 $17.50 $17.80 $17.10 $17.31 $17.31 1,096,183
2020-12-17 $17.60 $17.70 $17.14 $17.55 $17.55 240,756
2020-12-16 $17.85 $17.92 $17.52 $17.60 $17.60 336,094
2020-12-15 $17.62 $17.87 $17.33 $17.73 $17.73 194,791
2020-12-14 $18.12 $18.19 $17.22 $17.35 $17.35 324,877
2020-12-11 $17.54 $17.91 $17.48 $17.90 $17.90 306,694
2020-12-10 $17.20 $17.78 $17.15 $17.75 $17.75 320,767
2020-12-09 $17.10 $17.48 $17.00 $17.44 $17.44 261,375
2020-12-08 $16.21 $16.98 $16.16 $16.97 $16.97 425,284
2020-12-07 $16.17 $16.36 $15.98 $16.21 $16.21 226,120
2020-12-04 $16.02 $16.30 $15.80 $16.27 $16.27 429,285
2020-12-03 $15.90 $15.90 $15.64 $15.81 $15.81 211,121
2020-12-02 $15.97 $16.07 $15.50 $15.97 $15.97 291,302
2020-12-01 $15.37 $16.97 $15.30 $16.06 $16.06 1,053,500
2020-11-30 $15.18 $15.23 $14.58 $14.64 $14.64 407,720
2020-11-27 $15.07 $15.35 $14.78 $15.22 $15.22 301,817
2020-11-25 $15.38 $15.38 $14.98 $15.10 $15.10 330,402
2020-11-24 $15.36 $15.58 $15.21 $15.32 $15.32 461,176
2020-11-23 $15.05 $15.50 $14.84 $15.06 $15.06 466,635
2020-11-20 $14.69 $14.94 $14.57 $14.79 $14.79 270,514
2020-11-19 $14.90 $15.00 $14.34 $14.86 $14.86 438,523
2020-11-18 $14.92 $15.39 $14.82 $14.84 $14.84 581,937
2020-11-17 $14.74 $14.92 $14.53 $14.81 $14.81 288,639
2020-11-16 $14.30 $14.81 $14.19 $14.80 $14.80 419,921
2020-11-13 $13.65 $14.30 $13.65 $14.03 $14.03 297,250
2020-11-12 $13.58 $13.75 $13.31 $13.51 $13.51 321,615
2020-11-11 $14.41 $14.41 $13.36 $13.69 $13.69 355,735
2020-11-10 $14.28 $14.60 $13.87 $14.31 $14.31 863,479
2020-11-09 $13.65 $14.69 $13.64 $14.53 $14.53 510,409
2020-11-06 $12.92 $13.15 $12.54 $12.75 $12.75 216,054
2020-11-05 $12.82 $13.19 $12.80 $12.83 $12.83 238,420
2020-11-04 $13.09 $13.24 $12.58 $12.78 $12.78 458,896
2020-11-03 $12.93 $13.63 $12.93 $13.48 $13.48 284,706
2020-11-02 $12.39 $12.72 $12.39 $12.65 $12.65 268,640
2020-10-30 $12.57 $12.92 $12.17 $12.28 $12.28 223,261
2020-10-29 $12.05 $12.80 $11.92 $12.60 $12.60 309,770
2020-10-28 $12.32 $12.49 $12.03 $12.16 $12.16 331,558
2020-10-27 $13.20 $13.20 $12.54 $12.55 $12.55 281,931
2020-10-26 $13.37 $13.46 $13.02 $13.25 $13.25 384,284
2020-10-23 $13.47 $13.64 $13.26 $13.57 $13.57 130,611
2020-10-22 $13.57 $13.62 $13.30 $13.42 $13.42 357,356
2020-10-21 $13.26 $13.62 $13.17 $13.49 $13.49 269,733
2020-10-20 $13.30 $13.43 $13.15 $13.28 $13.28 238,586
2020-10-19 $13.24 $13.38 $13.05 $13.12 $13.12 229,697
2020-10-16 $13.13 $13.34 $12.96 $13.15 $13.15 146,769
2020-10-15 $13.00 $13.35 $12.87 $13.19 $13.19 176,594
2020-10-14 $13.53 $13.61 $13.19 $13.20 $13.20 192,382
2020-10-13 $13.84 $13.86 $13.28 $13.53 $13.53 521,563
2020-10-12 $13.37 $13.98 $13.27 $13.95 $13.95 304,197
2020-10-09 $13.82 $13.95 $13.39 $13.47 $13.47 149,670
2020-10-08 $13.76 $13.87 $13.47 $13.79 $13.79 189,626
2020-10-07 $13.79 $14.12 $13.50 $13.65 $13.65 450,974
2020-10-06 $14.05 $14.32 $13.61 $13.65 $13.65 442,486
2020-10-05 $13.79 $14.30 $13.65 $13.97 $13.97 647,112
2020-10-02 $12.63 $13.71 $12.63 $13.58 $13.58 519,996
2020-10-01 $12.89 $13.03 $12.67 $12.88 $12.88 345,424
2020-09-30 $12.42 $12.92 $12.42 $12.77 $12.77 311,339
2020-09-29 $12.55 $12.57 $12.21 $12.41 $12.41 290,198
2020-09-28 $12.63 $12.90 $12.62 $12.67 $12.67 281,234
2020-09-25 $11.98 $12.42 $11.85 $12.40 $12.40 201,940
2020-09-24 $12.14 $12.34 $11.75 $12.06 $12.06 295,313
2020-09-23 $12.33 $12.80 $12.03 $12.11 $12.11 391,815
2020-09-22 $11.46 $12.32 $11.40 $12.27 $12.27 536,111
2020-09-21 $11.37 $11.44 $11.15 $11.43 $11.43 377,803
2020-09-18 $11.64 $11.93 $11.49 $11.63 $11.63 635,672
2020-09-17 $11.60 $11.66 $11.42 $11.62 $11.62 320,298
2020-09-16 $11.40 $11.93 $11.14 $11.64 $11.64 563,741
2020-09-15 $11.69 $11.79 $11.23 $11.31 $11.31 485,198
2020-09-14 $11.81 $11.84 $11.43 $11.63 $11.63 424,915
2020-09-11 $11.85 $11.93 $11.57 $11.76 $11.76 393,164
2020-09-10 $12.12 $12.35 $11.88 $11.89 $11.89 353,242
2020-09-09 $12.53 $12.72 $12.13 $12.14 $12.14 322,924
2020-09-08 $12.73 $12.73 $12.31 $12.46 $12.46 340,480
2020-09-04 $12.88 $13.01 $12.56 $12.87 $12.87 174,114
2020-09-03 $12.77 $13.25 $12.61 $12.69 $12.69 376,003
2020-09-02 $12.42 $12.75 $12.42 $12.65 $12.65 166,755
2020-09-01 $12.52 $12.70 $12.45 $12.56 $12.56 153,472
2020-08-31 $12.75 $12.80 $12.58 $12.63 $12.63 280,946
2020-08-28 $12.86 $12.86 $12.59 $12.78 $12.78 165,392
2020-08-27 $12.49 $12.84 $12.49 $12.68 $12.68 166,183
2020-08-26 $12.87 $12.87 $12.33 $12.44 $12.44 179,768
2020-08-25 $13.14 $13.14 $12.59 $12.77 $12.77 114,252
2020-08-24 $12.67 $13.01 $12.53 $12.98 $12.98 256,747
2020-08-21 $12.79 $12.92 $12.55 $12.58 $12.58 305,592
2020-08-20 $12.85 $12.97 $12.75 $12.89 $12.89 231,572
2020-08-19 $13.00 $13.32 $12.96 $13.03 $13.03 243,392
2020-08-18 $13.11 $13.21 $12.92 $12.94 $12.94 131,501
2020-08-17 $13.20 $13.20 $12.89 $13.11 $13.11 167,108
2020-08-14 $12.98 $13.59 $12.82 $13.27 $13.27 631,686
2020-08-13 $13.55 $13.62 $12.98 $13.06 $13.06 282,284
2020-08-12 $14.19 $14.19 $13.47 $13.60 $13.60 265,759
2020-08-11 $14.49 $14.75 $13.90 $13.95 $13.95 374,995
2020-08-10 $13.58 $14.34 $13.56 $14.17 $14.17 664,927
2020-08-07 $13.24 $13.67 $12.20 $13.66 $13.66 540,229
2020-08-06 $13.21 $13.35 $12.98 $13.04 $13.04 311,191
2020-08-05 $13.13 $13.39 $13.00 $13.33 $13.33 1,243,346
2020-08-04 $12.95 $13.22 $12.94 $12.99 $12.99 196,894
2020-08-03 $12.89 $13.14 $12.71 $13.04 $13.04 262,059
2020-07-31 $12.69 $12.92 $12.48 $12.80 $12.80 367,271
2020-07-30 $12.94 $13.04 $12.72 $12.84 $12.84 181,725
2020-07-29 $12.93 $13.25 $12.67 $13.20 $13.20 387,355
2020-07-28 $12.73 $13.12 $12.73 $12.93 $12.93 462,605
2020-07-27 $13.43 $13.52 $12.84 $12.91 $12.91 373,867
2020-07-24 $13.36 $13.68 $13.30 $13.46 $13.46 151,939
2020-07-23 $13.40 $13.64 $13.32 $13.45 $13.45 181,031
2020-07-22 $13.16 $13.78 $13.16 $13.47 $13.47 262,658
2020-07-21 $13.27 $13.70 $13.27 $13.37 $13.37 430,989
2020-07-20 $13.62 $13.81 $13.03 $13.22 $13.22 450,597
2020-07-17 $14.13 $14.24 $13.59 $13.62 $13.62 239,600
2020-07-16 $13.97 $14.36 $13.85 $14.22 $14.22 233,800
2020-07-15 $13.84 $14.25 $13.84 $14.10 $14.10 376,200
2020-07-14 $13.32 $13.71 $13.18 $13.50 $13.50 634,800
2020-07-13 $13.59 $13.76 $13.15 $13.28 $13.28 319,900
2020-07-10 $12.66 $13.41 $12.52 $13.39 $13.39 282,400
2020-07-09 $13.24 $13.24 $12.27 $12.62 $12.62 823,500
2020-07-08 $13.02 $13.38 $12.68 $13.29 $13.29 767,000
2020-07-07 $13.87 $14.01 $13.05 $13.08 $13.08 674,200
2020-07-06 $14.14 $14.29 $13.81 $14.03 $14.03 354,700
2020-07-02 $14.31 $14.38 $13.75 $13.83 $13.83 291,600
2020-07-01 $14.27 $14.53 $13.86 $13.94 $13.94 333,100
2020-06-30 $13.93 $14.53 $13.93 $14.32 $14.32 508,000
2020-06-29 $13.68 $14.23 $13.63 $14.02 $14.02 339,900
2020-06-26 $14.41 $14.41 $13.32 $13.51 $13.51 1,101,556
2020-06-25 $14.11 $14.61 $13.87 $14.52 $14.52 631,920
2020-06-24 $14.55 $14.70 $13.70 $14.26 $14.26 953,579
2020-06-23 $14.63 $15.07 $14.39 $14.82 $14.82 554,035
2020-06-22 $13.69 $14.54 $13.43 $14.39 $14.39 492,765
2020-06-19 $14.64 $14.70 $13.89 $13.90 $13.90 963,296
2020-06-18 $14.45 $14.84 $14.35 $14.46 $14.46 232,234
2020-06-17 $15.35 $15.66 $14.62 $14.63 $14.63 280,069
2020-06-16 $15.85 $16.09 $15.11 $15.39 $15.39 871,905
2020-06-15 $14.34 $15.45 $14.28 $15.28 $15.28 805,430
2020-06-12 $15.13 $15.29 $14.37 $14.98 $14.98 813,823
2020-06-11 $13.50 $15.28 $12.96 $14.39 $14.39 1,704,487
2020-06-10 $15.02 $15.02 $14.13 $14.20 $14.20 511,678
2020-06-09 $15.39 $15.50 $14.95 $15.20 $15.20 278,458
2020-06-08 $15.21 $15.67 $15.21 $15.52 $15.52 591,961
2020-06-05 $15.15 $15.51 $14.85 $14.91 $14.91 526,948
2020-06-04 $14.30 $14.73 $14.15 $14.38 $14.38 520,533
2020-06-03 $14.38 $14.77 $14.27 $14.40 $14.40 366,174
2020-06-02 $13.74 $14.36 $13.59 $13.99 $13.99 1,182,140
2020-06-01 $13.40 $14.00 $13.30 $13.65 $13.65 417,384
2020-05-29 $14.15 $14.15 $13.33 $13.42 $13.42 767,723
2020-05-28 $15.21 $15.21 $14.23 $14.28 $14.28 374,043
2020-05-27 $14.75 $15.12 $14.36 $14.90 $14.90 549,429
2020-05-26 $14.19 $14.76 $14.09 $14.33 $14.33 603,117
2020-05-22 $13.75 $13.77 $13.44 $13.76 $13.76 180,868
2020-05-21 $13.53 $13.90 $13.53 $13.76 $13.76 221,026
2020-05-20 $13.47 $13.86 $13.43 $13.70 $13.70 353,165
2020-05-19 $13.52 $13.73 $13.16 $13.20 $13.20 344,619
2020-05-18 $13.22 $13.71 $13.22 $13.69 $13.69 541,539
2020-05-15 $12.90 $13.04 $12.22 $12.56 $12.56 1,494,911
2020-05-14 $11.82 $13.26 $11.70 $12.83 $12.83 1,279,810
2020-05-13 $13.86 $13.86 $11.60 $12.10 $12.10 1,358,653
2020-05-12 $14.72 $15.16 $13.42 $14.01 $14.01 1,600,537
2020-05-11 $16.51 $16.51 $15.20 $15.50 $15.50 543,964
2020-05-08 $17.00 $17.00 $16.46 $16.76 $16.76 313,608
2020-05-07 $16.67 $17.00 $16.48 $16.68 $16.68 312,362
2020-05-06 $16.94 $17.07 $16.20 $16.42 $16.42 890,356
2020-05-05 $17.25 $17.44 $16.61 $16.69 $16.69 419,998
2020-05-04 $16.73 $17.08 $16.33 $16.99 $16.99 347,320
2020-05-01 $16.59 $16.92 $16.46 $16.84 $16.84 262,060
2020-04-30 $16.97 $17.38 $16.63 $17.20 $17.20 436,240
2020-04-29 $17.40 $17.64 $16.98 $17.33 $17.33 458,119
2020-04-28 $17.35 $17.55 $16.75 $17.02 $17.02 404,311
2020-04-27 $16.01 $17.05 $16.01 $16.86 $16.86 457,969
2020-04-24 $15.30 $16.00 $14.80 $15.89 $15.89 226,797
2020-04-23 $14.75 $15.45 $14.55 $15.30 $15.30 336,812
2020-04-22 $14.94 $15.09 $14.54 $14.78 $14.78 384,304
2020-04-21 $14.60 $15.25 $14.58 $14.60 $14.60 253,109
2020-04-20 $14.99 $15.37 $14.86 $15.13 $15.13 263,522
2020-04-17 $14.92 $15.78 $14.92 $15.53 $15.53 283,835
2020-04-16 $14.24 $14.68 $13.79 $14.56 $14.56 422,254
2020-04-15 $14.70 $14.77 $13.85 $14.23 $14.23 377,496
2020-04-14 $15.30 $15.59 $14.86 $15.36 $15.36 306,156
2020-04-13 $15.43 $15.55 $14.61 $14.93 $14.93 339,022
2020-04-09 $15.25 $16.28 $15.18 $15.83 $15.83 569,922
2020-04-08 $13.46 $15.52 $13.22 $14.75 $14.75 818,207
2020-04-07 $13.00 $14.39 $12.89 $13.45 $13.45 765,574
2020-04-06 $11.69 $12.63 $11.33 $12.59 $12.59 668,299
2020-04-03 $11.20 $11.33 $10.58 $11.19 $11.19 1,561,921
2020-04-02 $11.18 $11.71 $10.85 $11.36 $11.36 607,348
2020-04-01 $11.72 $11.74 $11.18 $11.37 $11.37 474,133
2020-03-31 $12.49 $12.76 $12.07 $12.34 $12.34 603,457
2020-03-30 $12.58 $12.95 $12.13 $12.63 $12.63 462,852
2020-03-27 $12.53 $12.86 $12.10 $12.40 $12.40 508,079
2020-03-26 $11.59 $13.10 $11.59 $12.99 $12.99 512,782
2020-03-25 $10.41 $12.37 $9.85 $11.39 $11.39 1,037,282
2020-03-24 $11.26 $11.68 $9.93 $10.51 $10.51 581,591
2020-03-23 $11.38 $11.52 $9.96 $10.73 $10.73 537,218
2020-03-20 $12.75 $12.84 $11.24 $11.49 $11.49 558,203
2020-03-19 $9.35 $13.30 $9.26 $12.62 $12.62 543,274
2020-03-18 $13.63 $14.06 $8.74 $9.36 $9.36 902,558
2020-03-17 $13.83 $14.60 $13.20 $14.43 $14.43 531,740
2020-03-16 $14.24 $14.91 $13.45 $13.49 $13.49 333,414
2020-03-13 $15.38 $15.75 $14.45 $15.75 $15.75 336,207
2020-03-12 $15.57 $15.83 $14.18 $14.68 $14.68 604,624
2020-03-11 $16.82 $17.04 $16.25 $16.48 $16.48 327,166
2020-03-10 $17.88 $17.88 $16.81 $17.25 $17.25 328,055
2020-03-09 $17.55 $17.74 $16.70 $16.87 $16.87 410,108
2020-03-06 $18.27 $18.78 $18.01 $18.77 $18.77 319,544
2020-03-05 $19.01 $19.29 $18.37 $18.77 $18.77 279,538
2020-03-04 $19.20 $19.60 $18.98 $19.50 $19.50 269,553
2020-03-03 $19.41 $19.61 $18.43 $18.92 $18.92 579,916
2020-03-02 $19.26 $20.04 $19.04 $19.85 $19.85 350,932
2020-02-28 $19.48 $20.23 $18.96 $19.22 $19.22 399,837
2020-02-27 $21.19 $21.19 $19.86 $19.94 $19.94 369,142
2020-02-26 $20.90 $21.08 $20.51 $20.54 $20.54 199,904
2020-02-25 $21.27 $21.41 $20.72 $20.84 $20.84 433,536
2020-02-24 $21.12 $21.53 $21.11 $21.27 $21.27 131,209
2020-02-21 $21.67 $21.72 $21.46 $21.64 $21.64 162,482
2020-02-20 $21.51 $21.72 $21.38 $21.61 $21.61 165,773
2020-02-19 $21.75 $21.75 $21.48 $21.55 $21.55 116,666
2020-02-18 $21.76 $21.89 $21.69 $21.73 $21.73 102,988
2020-02-14 $21.98 $22.02 $21.67 $21.80 $21.80 233,311
2020-02-13 $22.06 $22.20 $21.91 $22.05 $22.05 92,143
2020-02-12 $22.37 $22.39 $22.02 $22.15 $22.15 259,156
2020-02-11 $21.92 $22.48 $21.92 $22.29 $22.29 240,697
2020-02-10 $21.80 $21.95 $21.64 $21.82 $21.82 119,889
2020-02-07 $21.65 $21.97 $21.65 $21.76 $21.76 299,288
2020-02-06 $22.09 $22.25 $21.80 $21.84 $21.84 147,606
2020-02-05 $21.94 $22.10 $21.73 $22.09 $22.09 227,888
2020-02-04 $21.95 $21.97 $21.58 $21.80 $21.80 154,783
2020-02-03 $21.60 $21.89 $21.51 $21.72 $21.72 201,464
2020-01-31 $21.69 $21.88 $21.40 $21.43 $21.43 203,362
2020-01-30 $21.61 $21.82 $21.52 $21.82 $21.82 99,204
2020-01-29 $21.93 $21.94 $21.59 $21.70 $21.70 120,834
2020-01-28 $21.97 $22.16 $21.91 $21.93 $21.93 95,495
2020-01-27 $21.89 $22.12 $21.80 $21.91 $21.91 134,540
2020-01-24 $22.27 $22.27 $21.99 $22.13 $22.13 123,543
2020-01-23 $22.34 $22.40 $22.13 $22.24 $22.24 180,157
2020-01-22 $22.01 $22.55 $22.01 $22.43 $22.43 183,678
2020-01-21 $22.55 $22.56 $21.49 $22.02 $22.02 409,412
2020-01-17 $22.76 $22.90 $22.51 $22.65 $22.65 275,849
2020-01-16 $21.89 $22.70 $21.85 $22.70 $22.70 1,346,463
2020-01-15 $21.66 $21.94 $21.65 $21.83 $21.83 219,671
2020-01-14 $21.65 $21.70 $21.50 $21.70 $21.70 191,759
2020-01-13 $21.47 $21.74 $21.40 $21.72 $21.72 315,199
2020-01-10 $21.49 $21.56 $21.35 $21.52 $21.52 799,737
2020-01-09 $21.57 $21.71 $21.37 $21.50 $21.50 166,610
2020-01-08 $21.39 $21.63 $21.39 $21.54 $21.54 168,502
2020-01-07 $21.72 $21.72 $21.39 $21.40 $21.40 135,404
2020-01-06 $21.60 $21.80 $21.53 $21.76 $21.76 207,819
2020-01-03 $21.53 $21.86 $21.41 $21.73 $21.73 197,083
2020-01-02 $21.62 $21.78 $21.57 $21.76 $21.76 129,665
2019-12-31 $21.45 $21.68 $21.45 $21.57 $21.57 255,457
2019-12-30 $21.55 $21.67 $21.47 $21.60 $21.60 150,105
2019-12-27 $21.57 $21.64 $21.50 $21.55 $21.55 234,321
2019-12-26 $21.74 $21.74 $21.44 $21.51 $21.51 228,349
2019-12-24 $21.63 $21.69 $21.49 $21.69 $21.69 91,464
2019-12-23 $21.82 $21.90 $21.59 $21.63 $21.63 247,220
2019-12-20 $21.56 $21.84 $21.49 $21.74 $21.74 958,863
2019-12-19 $21.16 $21.62 $21.08 $21.58 $21.58 394,827
2019-12-18 $21.16 $21.32 $20.99 $21.19 $21.19 845,784
2019-12-17 $21.00 $21.29 $21.00 $21.11 $21.11 290,788
2019-12-16 $20.98 $21.11 $20.92 $21.00 $21.00 1,112,896
2019-12-13 $20.95 $21.04 $20.85 $20.98 $20.98 141,022
2019-12-12 $21.14 $21.20 $20.87 $21.01 $21.01 174,597
2019-12-11 $21.24 $21.31 $20.79 $21.18 $21.18 138,873
2019-12-10 $21.23 $21.31 $21.10 $21.24 $21.24 207,955
2019-12-09 $20.98 $21.48 $20.85 $21.23 $21.23 210,764
2019-12-06 $20.84 $21.16 $20.84 $20.98 $20.98 181,789
2019-12-05 $20.67 $20.84 $20.66 $20.68 $20.68 106,947
2019-12-04 $20.69 $20.89 $20.59 $20.66 $20.66 139,189
2019-12-03 $20.61 $20.74 $20.46 $20.67 $20.67 119,567
2019-12-02 $20.87 $20.89 $20.61 $20.71 $20.71 111,298
2019-11-29 $20.65 $21.00 $20.65 $20.82 $20.82 71,528
2019-11-27 $20.74 $20.94 $20.69 $20.73 $20.73 86,551
2019-11-26 $20.61 $21.00 $20.61 $20.72 $20.72 234,163
2019-11-25 $20.38 $20.77 $20.38 $20.64 $20.64 199,425
2019-11-22 $20.48 $20.70 $20.38 $20.43 $20.43 102,143
2019-11-21 $20.41 $20.54 $20.35 $20.47 $20.47 146,293
2019-11-20 $20.23 $20.55 $20.21 $20.40 $20.40 220,787
2019-11-19 $20.31 $20.57 $20.29 $20.35 $20.35 154,568
2019-11-18 $20.33 $20.54 $20.20 $20.31 $20.31 211,961
2019-11-15 $20.63 $20.65 $20.22 $20.34 $20.34 323,107
2019-11-14 $20.64 $20.72 $20.40 $20.55 $20.55 181,895
2019-11-13 $20.52 $20.81 $20.31 $20.63 $20.63 205,940
2019-11-12 $20.27 $20.91 $20.20 $20.62 $20.62 206,907
2019-11-11 $20.74 $20.74 $20.05 $20.28 $20.28 177,764
2019-11-08 $21.00 $21.95 $20.61 $20.69 $20.69 351,392
2019-11-07 $20.85 $20.90 $20.48 $20.75 $20.75 191,044
2019-11-06 $20.45 $20.97 $20.45 $20.71 $20.71 254,228
2019-11-05 $20.52 $20.69 $20.40 $20.47 $20.47 207,635
2019-11-04 $20.68 $20.79 $20.42 $20.55 $20.55 189,391
2019-11-01 $20.52 $20.71 $20.38 $20.59 $20.59 233,737
2019-10-31 $20.39 $20.51 $20.14 $20.50 $20.50 208,736
2019-10-30 $20.50 $20.58 $20.35 $20.39 $20.39 154,111
2019-10-29 $20.11 $20.54 $20.11 $20.50 $20.50 229,160
2019-10-28 $19.84 $20.13 $19.78 $20.10 $20.10 164,970
2019-10-25 $19.84 $19.92 $19.52 $19.78 $19.78 230,948
2019-10-24 $20.03 $20.10 $19.82 $19.86 $19.86 121,223
2019-10-23 $19.95 $20.13 $19.86 $20.05 $20.05 142,900
2019-10-22 $20.15 $20.23 $19.93 $19.97 $19.97 193,249
2019-10-21 $20.00 $20.28 $19.90 $20.19 $20.19 229,041
2019-10-18 $19.73 $20.06 $19.73 $19.88 $19.88 456,686
2019-10-17 $19.92 $19.92 $19.66 $19.79 $19.79 189,072
2019-10-16 $19.63 $19.92 $19.63 $19.80 $19.80 149,663
2019-10-15 $19.51 $19.89 $19.43 $19.73 $19.73 174,003
2019-10-14 $19.45 $19.53 $19.35 $19.49 $19.49 112,789
2019-10-11 $19.64 $19.81 $19.52 $19.53 $19.53 129,708
2019-10-10 $19.43 $19.66 $19.41 $19.47 $19.47 172,404
2019-10-09 $19.34 $19.63 $19.25 $19.43 $19.43 166,245
2019-10-08 $19.45 $19.45 $19.13 $19.21 $19.21 255,571
2019-10-07 $19.81 $19.91 $19.54 $19.59 $19.59 185,536
2019-10-04 $19.55 $19.91 $19.21 $19.87 $19.87 234,836
2019-10-03 $19.60 $19.74 $19.05 $19.55 $19.55 305,538
2019-10-02 $19.39 $19.74 $19.32 $19.70 $19.70 319,315
2019-10-01 $19.61 $19.98 $19.34 $19.44 $19.44 353,572
2019-09-30 $19.19 $19.77 $19.09 $19.55 $19.55 570,550
2019-09-27 $19.25 $19.36 $19.08 $19.14 $19.14 157,070
2019-09-26 $19.17 $19.33 $18.87 $19.25 $19.25 227,677
2019-09-25 $19.13 $19.34 $19.02 $19.22 $19.22 157,159
2019-09-24 $19.61 $19.67 $19.06 $19.12 $19.12 267,827
2019-09-23 $19.78 $19.90 $19.54 $19.65 $19.65 178,168
2019-09-20 $19.94 $19.95 $19.57 $19.86 $19.86 371,692
2019-09-19 $20.06 $20.21 $19.81 $19.83 $19.83 170,169
2019-09-18 $20.02 $20.74 $19.99 $20.05 $20.05 295,020
2019-09-17 $19.60 $20.00 $19.31 $19.99 $19.99 299,314
2019-09-16 $19.68 $19.79 $19.47 $19.63 $19.63 142,163
2019-09-13 $19.70 $19.83 $19.60 $19.70 $19.70 151,016
2019-09-12 $19.68 $19.77 $19.45 $19.64 $19.64 177,170
2019-09-11 $19.71 $19.77 $19.47 $19.65 $19.65 214,217
2019-09-10 $19.23 $19.77 $19.06 $19.65 $19.65 226,082
2019-09-09 $18.83 $19.36 $18.83 $19.26 $19.26 266,541
2019-09-06 $18.90 $19.03 $18.77 $18.79 $18.79 160,106
2019-09-05 $18.86 $19.20 $18.81 $18.85 $18.85 238,620
2019-09-04 $18.48 $18.81 $18.41 $18.71 $18.71 202,174
2019-09-03 $17.98 $18.43 $17.98 $18.37 $18.37 240,116
2019-08-30 $18.04 $18.05 $17.81 $18.04 $18.04 166,879
2019-08-29 $18.04 $18.20 $17.82 $18.01 $18.01 136,022
2019-08-28 $17.55 $18.14 $17.55 $17.91 $17.91 115,899
2019-08-27 $17.68 $17.77 $17.31 $17.58 $17.58 212,589
2019-08-26 $17.63 $17.76 $17.51 $17.68 $17.68 161,953
2019-08-23 $18.03 $18.09 $17.44 $17.48 $17.48 214,901
2019-08-22 $18.36 $18.48 $18.11 $18.11 $18.11 134,170
2019-08-21 $18.45 $18.51 $18.23 $18.36 $18.36 171,991
2019-08-20 $18.55 $18.71 $18.41 $18.45 $18.45 200,349
2019-08-19 $18.89 $18.90 $18.54 $18.61 $18.61 236,731
2019-08-16 $18.60 $19.03 $18.36 $18.70 $18.70 1,192,269
2019-08-15 $18.23 $18.60 $18.13 $18.47 $18.47 328,754
2019-08-14 $18.61 $18.67 $18.15 $18.29 $18.29 299,440
2019-08-13 $18.51 $18.97 $18.26 $18.75 $18.75 342,179
2019-08-12 $18.36 $18.92 $18.28 $18.48 $18.48 320,961
2019-08-09 $18.35 $18.77 $17.36 $18.48 $18.48 399,284
2019-08-08 $18.60 $19.06 $18.60 $18.82 $18.82 565,286
2019-08-07 $18.02 $18.51 $17.86 $18.46 $18.46 202,989
2019-08-06 $17.89 $18.32 $17.89 $18.25 $18.25 304,765
2019-08-05 $18.09 $18.20 $17.71 $17.89 $17.89 249,367
2019-08-02 $18.30 $18.39 $18.03 $18.36 $18.36 203,858
2019-08-01 $18.25 $18.78 $18.09 $18.35 $18.35 343,214
2019-07-31 $18.29 $18.57 $18.12 $18.22 $18.22 254,856
2019-07-30 $17.71 $18.23 $17.68 $18.22 $18.22 200,320
2019-07-29 $17.92 $17.99 $17.67 $17.78 $17.78 161,466
2019-07-26 $17.81 $17.96 $17.69 $17.93 $17.93 155,584
2019-07-25 $17.93 $18.03 $17.74 $17.80 $17.80 116,551
2019-07-24 $17.54 $18.05 $17.54 $18.00 $18.00 267,221
2019-07-23 $17.55 $17.69 $17.43 $17.65 $17.65 156,551
2019-07-22 $17.55 $17.69 $17.32 $17.55 $17.55 114,703
2019-07-19 $17.21 $17.95 $17.21 $17.52 $17.52 316,081
2019-07-18 $17.16 $17.34 $17.16 $17.31 $17.31 199,368
2019-07-17 $17.35 $17.47 $17.12 $17.20 $17.20 220,337
2019-07-16 $17.45 $17.59 $17.32 $17.35 $17.35 222,391
2019-07-15 $17.55 $17.66 $17.36 $17.43 $17.43 158,283
2019-07-12 $17.58 $17.69 $17.45 $17.58 $17.58 157,082
2019-07-11 $17.74 $17.75 $17.42 $17.51 $17.51 189,945
2019-07-10 $17.80 $17.92 $17.61 $17.69 $17.69 185,766
2019-07-09 $17.40 $17.89 $17.40 $17.69 $17.69 322,092
2019-07-08 $17.06 $17.53 $16.84 $17.52 $17.52 240,254
2019-07-05 $17.09 $17.16 $16.94 $17.08 $17.08 250,265
2019-07-03 $16.99 $17.26 $16.76 $17.11 $17.11 359,845
2019-07-02 $16.84 $17.06 $16.69 $16.91 $16.91 188,008
2019-07-01 $17.07 $17.10 $16.81 $16.92 $16.92 222,028
2019-06-28 $16.80 $16.95 $16.71 $16.85 $16.85 385,084
2019-06-27 $16.50 $16.88 $16.50 $16.79 $16.79 182,070
2019-06-26 $16.99 $17.04 $16.50 $16.51 $16.51 240,963
2019-06-25 $16.76 $17.03 $16.51 $16.90 $16.90 340,705
2019-06-24 $16.99 $17.09 $16.80 $16.80 $16.80 333,752
2019-06-21 $16.68 $17.06 $16.51 $16.94 $16.94 562,050
2019-06-20 $16.71 $17.01 $16.71 $16.74 $16.74 416,617
2019-06-19 $15.92 $16.97 $15.92 $16.60 $16.60 740,355
2019-06-18 $15.11 $16.05 $15.11 $15.91 $15.91 479,367
2019-06-17 $15.10 $15.17 $14.94 $15.10 $15.10 163,011
2019-06-14 $15.18 $15.27 $14.99 $15.08 $15.08 294,688
2019-06-13 $14.56 $15.22 $14.56 $15.18 $15.18 475,198
2019-06-12 $14.50 $14.81 $14.44 $14.54 $14.54 433,936
2019-06-11 $14.85 $14.91 $14.70 $14.87 $14.87 334,676
2019-06-10 $14.91 $15.07 $14.67 $14.71 $14.71 300,733
2019-06-07 $14.98 $14.98 $14.78 $14.88 $14.88 219,615
2019-06-06 $15.06 $15.10 $14.77 $14.97 $14.97 292,554
2019-06-05 $15.47 $15.47 $15.03 $15.12 $15.12 249,202
2019-06-04 $15.42 $15.55 $15.25 $15.48 $15.48 265,047
2019-06-03 $15.18 $15.24 $14.77 $15.14 $15.14 377,069
2019-05-31 $15.15 $15.22 $14.98 $15.20 $15.20 343,649
2019-05-30 $15.41 $15.64 $15.04 $15.19 $15.19 334,428
2019-05-29 $15.75 $15.90 $15.22 $15.40 $15.40 629,004
2019-05-28 $16.09 $16.12 $15.75 $15.79 $15.79 1,202,465
2019-05-24 $16.21 $16.21 $15.96 $16.09 $16.09 261,545
2019-05-23 $16.28 $16.28 $15.88 $16.11 $16.11 334,445
2019-05-22 $16.48 $16.51 $16.21 $16.38 $16.38 179,933
2019-05-21 $16.50 $16.72 $16.49 $16.53 $16.53 342,446
2019-05-20 $16.42 $16.74 $16.35 $16.48 $16.48 328,764
2019-05-17 $16.66 $16.67 $16.35 $16.48 $16.48 334,299
2019-05-16 $16.97 $17.11 $16.82 $16.84 $16.84 159,131
2019-05-15 $16.79 $17.08 $16.53 $16.96 $16.96 213,570
2019-05-14 $17.05 $17.69 $16.93 $16.96 $16.96 359,137
2019-05-13 $16.90 $17.05 $16.57 $16.69 $16.69 502,535
2019-05-10 $18.19 $18.98 $16.95 $17.01 $17.01 821,280
2019-05-09 $18.48 $18.96 $18.41 $18.89 $18.89 286,456
2019-05-08 $18.59 $18.82 $18.56 $18.59 $18.59 177,937
2019-05-07 $18.88 $19.07 $18.36 $18.59 $18.59 242,300
2019-05-06 $18.91 $19.28 $18.87 $19.04 $19.04 156,335
2019-05-03 $18.70 $19.22 $18.70 $19.09 $19.09 216,728
2019-05-02 $18.53 $18.82 $18.53 $18.59 $18.59 173,541
2019-05-01 $18.69 $18.80 $18.46 $18.52 $18.52 383,467
2019-04-30 $18.92 $19.04 $18.57 $18.70 $18.70 256,777
2019-04-29 $18.42 $18.98 $18.42 $18.87 $18.87 322,605
2019-04-26 $18.30 $18.53 $18.15 $18.40 $18.40 158,656
2019-04-25 $18.32 $18.57 $18.22 $18.31 $18.31 137,374
2019-04-24 $18.48 $18.64 $18.36 $18.38 $18.38 178,887
2019-04-23 $18.41 $18.70 $18.32 $18.55 $18.55 175,535
2019-04-22 $18.44 $18.58 $18.16 $18.35 $18.35 259,521
2019-04-18 $18.34 $18.53 $18.34 $18.50 $18.50 144,808
2019-04-17 $18.49 $18.66 $18.34 $18.39 $18.39 131,225
2019-04-16 $18.19 $18.49 $18.15 $18.42 $18.42 163,455
2019-04-15 $18.34 $18.51 $18.10 $18.15 $18.15 167,170
2019-04-12 $18.55 $18.55 $18.22 $18.37 $18.37 189,257
2019-04-11 $18.02 $18.52 $17.99 $18.42 $18.42 295,521
2019-04-10 $18.12 $18.30 $17.97 $17.98 $17.98 305,589
2019-04-09 $18.28 $18.28 $17.97 $18.08 $18.08 232,093
2019-04-08 $18.32 $18.45 $18.18 $18.30 $18.30 238,191
2019-04-05 $18.52 $18.76 $18.25 $18.37 $18.37 257,926
2019-04-04 $17.97 $18.59 $17.97 $18.52 $18.52 290,317
2019-04-03 $18.17 $18.19 $17.88 $18.00 $18.00 290,595
2019-04-02 $18.07 $18.23 $18.01 $18.07 $18.07 252,607
2019-04-01 $18.24 $18.39 $18.06 $18.06 $18.06 289,488
2019-03-29 $18.31 $19.02 $18.03 $18.12 $18.12 297,251
2019-03-28 $18.43 $18.47 $18.16 $18.25 $18.25 189,876
2019-03-27 $18.62 $18.71 $18.37 $18.42 $18.42 170,280
2019-03-26 $18.76 $18.89 $18.54 $18.60 $18.60 252,565
2019-03-25 $18.75 $19.05 $18.48 $18.74 $18.74 244,362
2019-03-22 $19.32 $19.43 $18.74 $18.74 $18.74 281,809
2019-03-21 $19.47 $19.73 $19.35 $19.38 $19.38 408,638
2019-03-20 $19.75 $19.79 $19.48 $19.53 $19.53 320,160
2019-03-19 $19.82 $19.88 $19.57 $19.76 $19.76 319,278
2019-03-18 $19.86 $20.16 $19.66 $19.72 $19.72 298,605
2019-03-15 $19.85 $20.17 $19.74 $19.83 $19.83 694,546
2019-03-14 $19.75 $20.02 $19.71 $19.87 $19.87 250,730
2019-03-13 $19.67 $19.90 $19.55 $19.71 $19.71 172,399
2019-03-12 $19.77 $19.77 $19.41 $19.56 $19.56 247,533
2019-03-11 $19.50 $19.96 $19.50 $19.69 $19.69 176,341
2019-03-08 $19.51 $19.67 $19.41 $19.50 $19.50 170,854
2019-03-07 $19.59 $19.94 $19.40 $19.57 $19.57 243,165
2019-03-06 $20.07 $20.30 $19.63 $19.65 $19.65 354,811
2019-03-05 $20.23 $20.23 $19.93 $20.12 $20.12 200,758
2019-03-04 $20.39 $20.50 $19.99 $20.11 $20.11 285,157
2019-03-01 $20.53 $21.01 $19.54 $20.37 $20.37 642,700
2019-02-28 $19.71 $19.87 $19.45 $19.77 $19.77 288,679
2019-02-27 $19.63 $19.71 $19.55 $19.67 $19.67 111,607
2019-02-26 $19.66 $19.81 $19.58 $19.71 $19.71 172,198
2019-02-25 $20.07 $20.21 $19.67 $19.71 $19.71 154,098
2019-02-22 $19.92 $20.18 $19.84 $19.95 $19.95 139,970
2019-02-21 $20.12 $20.15 $19.79 $19.87 $19.87 104,092
2019-02-20 $19.75 $20.20 $19.70 $20.10 $20.10 238,268
2019-02-19 $19.50 $19.90 $19.42 $19.78 $19.78 210,979
2019-02-15 $19.45 $19.88 $19.45 $19.55 $19.55 227,153
2019-02-14 $19.41 $19.78 $19.25 $19.33 $19.33 198,574
2019-02-13 $19.28 $19.53 $19.28 $19.47 $19.47 188,775
2019-02-12 $19.30 $19.32 $19.06 $19.29 $19.29 159,202
2019-02-11 $18.88 $19.11 $18.72 $19.11 $19.11 142,826
2019-02-08 $18.98 $19.13 $18.73 $18.88 $18.88 99,352
2019-02-07 $19.12 $19.27 $18.77 $19.05 $19.05 188,526
2019-02-06 $19.30 $19.31 $19.10 $19.14 $19.14 102,468
2019-02-05 $19.01 $19.30 $18.98 $19.28 $19.28 177,162
2019-02-04 $19.02 $19.04 $18.67 $19.03 $19.03 160,654
2019-02-01 $19.03 $19.22 $19.00 $19.06 $19.06 155,458
2019-01-31 $18.60 $18.93 $18.56 $18.92 $18.92 146,561
2019-01-30 $18.54 $18.77 $18.44 $18.67 $18.67 124,128
2019-01-29 $18.57 $18.91 $18.53 $18.53 $18.53 322,700
2019-01-28 $18.49 $18.74 $18.49 $18.61 $18.61 193,381
2019-01-25 $18.32 $18.72 $18.32 $18.60 $18.60 165,782
2019-01-24 $18.21 $18.41 $18.09 $18.29 $18.29 137,397
2019-01-23 $18.39 $18.66 $18.14 $18.20 $18.20 223,082
2019-01-22 $18.75 $18.90 $18.29 $18.34 $18.34 186,137
2019-01-18 $18.89 $19.05 $18.79 $18.86 $18.86 162,343
2019-01-17 $18.77 $18.98 $18.75 $18.90 $18.90 207,133
2019-01-16 $18.69 $19.03 $18.69 $18.84 $18.84 219,153
2019-01-15 $18.60 $18.71 $18.44 $18.65 $18.65 185,237
2019-01-14 $18.63 $18.87 $18.45 $18.60 $18.60 181,894
2019-01-11 $18.55 $18.76 $18.48 $18.73 $18.73 220,331
2019-01-10 $18.62 $18.74 $18.36 $18.56 $18.56 355,445
2019-01-09 $18.60 $18.83 $18.55 $18.62 $18.62 260,510
2019-01-08 $18.42 $18.60 $18.32 $18.57 $18.57 251,715
2019-01-07 $18.16 $18.63 $17.90 $18.41 $18.41 431,727
2019-01-04 $17.69 $18.11 $17.37 $18.11 $18.11 436,900
2019-01-03 $17.45 $17.73 $17.26 $17.55 $17.55 349,898
2019-01-02 $17.01 $17.55 $17.01 $17.54 $17.54 325,492
2018-12-31 $16.97 $17.24 $16.79 $17.24 $17.24 333,337
2018-12-28 $16.98 $17.09 $16.70 $16.85 $16.85 675,944
2018-12-27 $16.68 $17.01 $16.61 $16.89 $16.89 639,112
2018-12-26 $16.37 $16.98 $15.78 $16.96 $16.96 625,076
2018-12-24 $15.52 $16.57 $15.50 $16.38 $16.38 643,206
2018-12-21 $15.30 $15.95 $15.02 $15.69 $15.69 2,377,239
2018-12-20 $15.64 $15.92 $15.33 $15.38 $15.38 629,067
2018-12-19 $15.70 $16.19 $15.56 $15.63 $15.63 396,713
2018-12-18 $15.99 $16.12 $15.78 $15.81 $15.81 586,208
2018-12-17 $15.83 $16.31 $15.80 $15.95 $15.95 439,782
2018-12-14 $15.97 $16.22 $15.78 $15.85 $15.85 362,993
2018-12-13 $16.21 $16.49 $16.11 $16.12 $16.12 297,389
2018-12-12 $16.38 $16.53 $16.12 $16.12 $16.12 534,234
2018-12-11 $16.20 $16.47 $15.82 $16.21 $16.21 637,970
2018-12-10 $16.37 $16.37 $15.75 $16.00 $16.00 497,968
2018-12-07 $16.64 $16.80 $16.31 $16.41 $16.41 304,020
2018-12-06 $16.68 $16.68 $16.35 $16.60 $16.60 574,160
2018-12-04 $17.41 $17.46 $16.72 $16.82 $16.82 555,111
2018-12-03 $17.48 $17.58 $17.13 $17.48 $17.48 361,731
2018-11-30 $17.60 $17.91 $17.26 $17.48 $17.48 562,478
2018-11-29 $17.29 $17.89 $17.26 $17.67 $17.67 546,424
2018-11-28 $17.04 $17.36 $16.81 $17.32 $17.32 443,716
2018-11-27 $17.31 $17.46 $17.05 $17.05 $17.05 296,677
2018-11-26 $17.33 $17.50 $17.15 $17.34 $17.34 309,320
2018-11-23 $17.23 $17.45 $17.17 $17.22 $17.22 113,892
2018-11-21 $16.95 $17.54 $16.95 $17.37 $17.37 220,075
2018-11-20 $17.71 $17.79 $16.97 $17.06 $17.06 485,811
2018-11-19 $17.77 $18.00 $17.65 $17.72 $17.72 626,743
2018-11-16 $18.04 $18.16 $17.65 $17.77 $17.77 409,113
2018-11-15 $18.16 $18.39 $17.90 $18.24 $18.24 631,221
2018-11-14 $18.59 $18.68 $18.05 $18.21 $18.21 475,120
2018-11-13 $18.48 $19.06 $18.39 $18.51 $18.51 596,228
2018-11-12 $19.33 $19.33 $18.41 $18.53 $18.53 993,947
2018-11-09 $18.99 $19.98 $18.97 $19.40 $19.40 1,295,357
2018-11-08 $19.87 $19.87 $18.64 $18.98 $18.98 1,335,200
2018-11-07 $21.13 $21.38 $20.73 $20.97 $20.97 476,966
2018-11-06 $20.85 $21.20 $20.62 $21.12 $21.12 791,492
2018-11-05 $20.88 $21.28 $20.86 $20.90 $20.90 2,405,025
2018-11-02 $20.80 $20.90 $20.66 $20.84 $20.84 538,221
2018-11-01 $20.60 $20.87 $20.57 $20.77 $20.77 323,953
2018-10-31 $20.70 $20.84 $20.51 $20.58 $20.58 357,394
2018-10-30 $20.40 $20.69 $20.28 $20.55 $20.55 279,280
2018-10-29 $20.10 $20.62 $20.08 $20.37 $20.37 516,765
2018-10-26 $19.55 $20.19 $19.50 $19.99 $19.99 449,457
2018-10-25 $19.53 $19.95 $19.20 $19.85 $19.85 612,015
2018-10-24 $20.02 $20.02 $19.22 $19.47 $19.47 764,362
2018-10-23 $19.76 $20.16 $19.64 $20.07 $20.07 523,483
2018-10-22 $19.63 $20.07 $19.61 $20.02 $20.02 388,716
2018-10-19 $19.38 $19.72 $19.35 $19.60 $19.60 458,157
2018-10-18 $19.67 $19.79 $19.35 $19.38 $19.38 328,765
2018-10-17 $19.60 $19.81 $19.31 $19.70 $19.70 278,144
2018-10-16 $18.99 $19.62 $18.85 $19.61 $19.61 1,350,530
2018-10-15 $18.86 $19.08 $18.64 $18.92 $18.92 281,499
2018-10-12 $19.31 $19.31 $18.56 $18.97 $18.97 433,952
2018-10-11 $19.60 $19.60 $19.10 $19.10 $19.10 417,426
2018-10-10 $20.02 $20.26 $19.58 $19.64 $19.64 345,861
2018-10-09 $19.77 $20.21 $19.59 $20.11 $20.11 242,650
2018-10-08 $19.71 $19.90 $19.63 $19.77 $19.77 286,764
2018-10-05 $19.92 $19.95 $19.58 $19.71 $19.71 314,179
2018-10-04 $20.29 $20.56 $19.80 $19.82 $19.82 312,926
2018-10-03 $20.21 $20.51 $20.03 $20.31 $20.31 298,967
2018-10-02 $20.09 $20.28 $19.96 $20.12 $20.12 342,439
2018-10-01 $20.57 $20.63 $20.09 $20.09 $20.09 391,337
2018-09-28 $20.38 $20.94 $20.24 $20.42 $20.42 249,141
2018-09-27 $20.48 $20.69 $20.39 $20.44 $20.44 150,097
2018-09-26 $20.81 $20.93 $20.40 $20.41 $20.41 226,883
2018-09-25 $21.12 $21.14 $20.80 $20.81 $20.81 383,242
2018-09-24 $21.28 $21.49 $21.02 $21.04 $21.04 275,483
2018-09-21 $21.55 $21.65 $21.19 $21.32 $21.32 500,965
2018-09-20 $21.49 $21.74 $21.39 $21.58 $21.58 477,390
2018-09-19 $21.18 $21.52 $21.18 $21.39 $21.39 377,767
2018-09-18 $21.09 $21.40 $21.01 $21.18 $21.18 150,457
2018-09-17 $21.32 $21.49 $20.99 $20.99 $20.99 232,831
2018-09-14 $21.28 $21.61 $21.28 $21.32 $21.32 248,172
2018-09-13 $21.18 $21.47 $21.15 $21.20 $21.20 151,686
2018-09-12 $21.11 $21.30 $20.93 $21.16 $21.16 161,869
2018-09-11 $20.95 $21.35 $20.80 $21.19 $21.19 170,572
2018-09-10 $21.18 $21.27 $20.95 $21.00 $21.00 120,750
2018-09-07 $21.12 $21.28 $21.05 $21.12 $21.12 123,421
2018-09-06 $21.04 $21.25 $21.01 $21.12 $21.12 109,200
2018-09-05 $20.96 $21.24 $20.89 $21.03 $21.03 212,996
2018-09-04 $21.17 $21.26 $20.91 $21.02 $21.02 222,345
2018-08-31 $21.18 $21.23 $21.00 $21.13 $21.13 145,219
2018-08-30 $21.26 $21.34 $21.07 $21.16 $21.16 161,200
2018-08-29 $21.23 $21.34 $20.84 $21.26 $21.26 714,271
2018-08-28 $21.68 $21.71 $21.25 $21.27 $21.27 247,785
2018-08-27 $21.82 $22.00 $21.65 $21.72 $21.72 171,538
2018-08-24 $21.78 $21.96 $21.70 $21.74 $21.74 283,674
2018-08-23 $21.73 $21.78 $21.50 $21.73 $21.73 182,526
2018-08-22 $21.62 $21.81 $21.46 $21.81 $21.81 222,804
2018-08-21 $22.01 $22.06 $21.64 $21.70 $21.70 480,702
2018-08-20 $22.23 $22.36 $21.89 $21.94 $21.94 273,155
2018-08-17 $22.06 $22.29 $22.00 $22.22 $22.22 305,465
2018-08-16 $21.85 $22.42 $21.82 $22.13 $22.13 505,615
2018-08-15 $21.81 $22.07 $21.70 $21.83 $21.83 285,468
2018-08-14 $21.82 $21.91 $21.72 $21.89 $21.89 268,401
2018-08-13 $21.81 $22.05 $21.55 $21.82 $21.82 376,545
2018-08-10 $21.62 $21.99 $21.36 $21.87 $21.87 635,092
2018-08-09 $22.48 $23.34 $21.79 $21.91 $21.91 1,341,948
2018-08-08 $20.82 $21.12 $20.54 $20.93 $20.93 466,188
2018-08-07 $20.85 $20.94 $20.65 $20.70 $20.70 211,424
2018-08-06 $20.74 $20.98 $20.61 $20.69 $20.69 293,520
2018-08-03 $20.74 $20.93 $20.59 $20.79 $20.79 214,669
2018-08-02 $20.35 $20.77 $20.31 $20.70 $20.70 327,698
2018-08-01 $20.50 $20.57 $20.17 $20.54 $20.54 573,177
2018-07-31 $20.03 $20.47 $19.78 $20.42 $20.42 327,412
2018-07-30 $19.88 $20.23 $19.84 $19.90 $19.90 206,168
2018-07-27 $20.25 $20.40 $19.77 $19.92 $19.92 306,779
2018-07-26 $20.19 $20.69 $20.04 $20.19 $20.19 343,333
2018-07-25 $20.27 $20.27 $19.87 $20.08 $20.08 181,589
2018-07-24 $20.57 $20.84 $20.29 $20.36 $20.36 245,437
2018-07-23 $20.12 $20.49 $20.11 $20.46 $20.46 436,310
2018-07-20 $20.09 $20.25 $19.98 $20.22 $20.22 170,749
2018-07-19 $20.31 $20.37 $20.06 $20.14 $20.14 438,788
2018-07-18 $20.43 $20.44 $20.21 $20.34 $20.34 872,655
2018-07-17 $20.19 $20.45 $20.19 $20.32 $20.32 271,509
2018-07-16 $20.24 $20.48 $20.21 $20.26 $20.26 151,113
2018-07-13 $20.19 $20.31 $19.99 $20.23 $20.23 278,309
2018-07-12 $20.31 $20.35 $19.96 $20.21 $20.21 696,698
2018-07-11 $20.23 $20.32 $20.09 $20.17 $20.17 539,696
2018-07-10 $20.32 $20.40 $20.13 $20.30 $20.30 303,641
2018-07-09 $19.96 $20.24 $19.80 $20.20 $20.20 410,076
2018-07-06 $19.54 $19.96 $19.36 $19.85 $19.85 224,689
2018-07-05 $19.49 $19.68 $19.33 $19.49 $19.49 340,761
2018-07-03 $19.82 $19.90 $19.46 $19.48 $19.48 183,564
2018-07-02 $19.77 $19.82 $19.30 $19.68 $19.68 687,774
2018-06-29 $20.12 $20.25 $19.77 $19.85 $19.85 373,308
2018-06-28 $19.70 $20.00 $19.59 $19.98 $19.98 452,816
2018-06-27 $19.73 $19.79 $19.59 $19.68 $19.68 894,401
2018-06-26 $19.73 $20.00 $19.55 $19.83 $19.83 744,602
2018-06-25 $19.70 $19.97 $19.42 $19.61 $19.61 336,096
2018-06-22 $20.13 $20.33 $19.80 $19.82 $19.82 399,380
2018-06-21 $19.87 $20.13 $19.55 $20.08 $20.08 936,416
2018-06-20 $20.29 $20.31 $19.86 $19.86 $19.86 589,259
2018-06-19 $20.15 $20.53 $20.12 $20.20 $20.20 360,391
2018-06-18 $20.06 $20.28 $20.02 $20.22 $20.22 628,283
2018-06-15 $20.30 $20.30 $20.00 $20.17 $20.17 705,050
2018-06-14 $20.84 $20.99 $20.40 $20.42 $20.42 513,948
2018-06-13 $20.94 $20.99 $20.59 $20.85 $20.85 514,808
2018-06-12 $20.92 $21.11 $20.74 $20.88 $20.88 752,998
2018-06-11 $20.31 $20.98 $20.26 $20.93 $20.93 975,519
2018-06-08 $19.74 $20.20 $19.70 $20.16 $20.16 718,595
2018-06-07 $20.17 $20.29 $19.82 $19.85 $19.85 704,484
2018-06-06 $19.85 $20.34 $19.82 $20.19 $20.19 1,073,092
2018-06-05 $19.37 $19.54 $18.97 $19.53 $19.53 1,530,030
2018-06-04 $20.42 $20.42 $19.47 $19.47 $19.47 7,213,107
2018-06-01 $19.71 $20.41 $19.68 $20.23 $20.23 3,557,586
2018-05-31 $18.65 $19.00 $18.48 $18.53 $18.53 327,092
2018-05-30 $18.54 $18.88 $18.45 $18.71 $18.71 481,448
2018-05-29 $18.43 $18.74 $18.36 $18.46 $18.46 469,287
2018-05-25 $18.60 $18.91 $18.47 $18.63 $18.63 277,614
2018-05-24 $18.62 $18.84 $18.51 $18.66 $18.66 254,594
2018-05-23 $18.84 $18.98 $18.59 $18.71 $18.71 474,343
2018-05-22 $19.00 $19.49 $18.89 $18.90 $18.90 690,672
2018-05-21 $18.92 $19.28 $18.77 $18.99 $18.99 504,836
2018-05-18 $19.10 $19.21 $18.79 $18.84 $18.84 1,028,703
2018-05-17 $19.13 $19.32 $18.69 $18.92 $18.92 519,197
2018-05-16 $19.04 $19.48 $18.91 $19.14 $19.14 599,745
2018-05-15 $18.56 $19.22 $18.44 $19.02 $19.02 552,527
2018-05-14 $18.87 $19.34 $18.42 $18.65 $18.65 1,481,523
2018-05-11 $18.44 $18.80 $18.40 $18.61 $18.61 528,416
2018-05-10 $18.26 $18.50 $18.02 $18.34 $18.34 697,901
2018-05-09 $17.60 $18.43 $17.55 $18.30 $18.30 1,140,321
2018-05-08 $16.88 $17.00 $16.75 $16.97 $16.97 651,244
2018-05-07 $16.96 $17.19 $16.82 $16.89 $16.89 425,449
2018-05-04 $16.63 $17.12 $16.63 $16.93 $16.93 445,395
2018-05-03 $16.73 $16.81 $16.36 $16.65 $16.65 367,805
2018-05-02 $16.96 $17.07 $16.72 $16.73 $16.73 342,163
2018-05-01 $17.05 $17.11 $16.80 $17.05 $17.05 346,333
2018-04-30 $17.49 $17.70 $17.03 $17.03 $17.03 244,495
2018-04-27 $17.64 $17.92 $17.46 $17.49 $17.49 276,669
2018-04-26 $17.57 $17.74 $17.50 $17.64 $17.64 162,275
2018-04-25 $17.82 $17.85 $17.52 $17.58 $17.58 293,158
2018-04-24 $17.60 $17.82 $17.54 $17.77 $17.77 595,821
2018-04-23 $17.96 $18.09 $17.52 $17.55 $17.55 326,889
2018-04-20 $17.80 $18.07 $17.80 $17.91 $17.91 349,064
2018-04-19 $17.59 $17.92 $17.59 $17.74 $17.74 341,105
2018-04-18 $17.92 $17.99 $17.59 $17.65 $17.65 222,548
2018-04-17 $17.81 $17.95 $17.68 $17.81 $17.81 332,885
2018-04-16 $17.87 $18.11 $17.74 $17.74 $17.74 412,072
2018-04-13 $18.02 $18.16 $17.69 $17.76 $17.76 338,655
2018-04-12 $17.59 $18.07 $17.55 $17.94 $17.94 499,049
2018-04-11 $16.91 $17.55 $16.91 $17.45 $17.45 431,770
2018-04-10 $16.20 $16.99 $16.20 $16.96 $16.96 625,317
2018-04-09 $16.21 $16.43 $16.03 $16.08 $16.08 377,649
2018-04-06 $16.05 $16.70 $16.04 $16.20 $16.20 492,398
2018-04-05 $15.93 $16.20 $15.21 $16.17 $16.17 377,306
2018-04-04 $15.30 $15.94 $15.30 $15.80 $15.80 299,130
2018-04-03 $15.26 $15.51 $15.20 $15.40 $15.40 196,482
2018-04-02 $15.58 $15.68 $15.17 $15.24 $15.24 348,802
2018-03-29 $15.71 $15.97 $14.99 $15.68 $15.68 407,237
2018-03-28 $15.35 $15.79 $15.17 $15.67 $15.67 418,881
2018-03-27 $15.10 $15.47 $14.70 $15.30 $15.30 440,232
2018-03-26 $14.35 $15.12 $14.34 $15.11 $15.11 456,570
2018-03-23 $14.46 $14.47 $14.11 $14.18 $14.18 276,344
2018-03-22 $14.27 $14.60 $14.16 $14.46 $14.46 506,982
2018-03-21 $14.15 $14.47 $14.11 $14.39 $14.39 287,591
2018-03-20 $14.30 $14.30 $13.96 $14.14 $14.14 282,908
2018-03-19 $14.49 $14.74 $14.19 $14.27 $14.27 306,019
2018-03-16 $14.49 $14.84 $14.44 $14.50 $14.50 395,188
2018-03-15 $14.48 $14.55 $14.16 $14.43 $14.43 512,729
2018-03-14 $14.96 $14.98 $14.47 $14.50 $14.50 413,464
2018-03-13 $15.04 $15.29 $14.86 $14.93 $14.93 167,061
2018-03-12 $15.00 $15.12 $14.85 $15.01 $15.01 192,312
2018-03-09 $15.06 $15.08 $14.74 $15.01 $15.01 353,817
2018-03-08 $15.09 $15.21 $14.72 $14.91 $14.91 264,217
2018-03-07 $14.93 $15.18 $14.88 $15.08 $15.08 289,225
2018-03-06 $15.04 $15.21 $14.77 $15.05 $15.05 306,700
2018-03-05 $15.08 $15.20 $14.76 $15.02 $15.02 351,578
2018-03-02 $14.97 $15.25 $14.64 $15.09 $15.09 476,160
2018-03-01 $15.51 $15.74 $14.86 $15.17 $15.17 643,394
2018-02-28 $15.33 $15.45 $14.92 $15.15 $15.15 340,055
2018-02-27 $15.76 $15.94 $15.14 $15.16 $15.16 287,672
2018-02-26 $15.88 $16.05 $15.64 $15.72 $15.72 186,876
2018-02-23 $15.79 $15.92 $15.52 $15.88 $15.88 193,483
2018-02-22 $15.84 $16.07 $15.67 $15.68 $15.68 231,620
2018-02-21 $15.85 $16.16 $15.84 $15.84 $15.84 293,406
2018-02-20 $16.11 $16.23 $15.83 $15.84 $15.84 248,555
2018-02-16 $15.75 $16.31 $15.75 $16.27 $16.27 329,105
2018-02-15 $15.96 $15.96 $15.56 $15.75 $15.75 214,948
2018-02-14 $14.81 $15.94 $14.81 $15.89 $15.89 376,818
2018-02-13 $14.74 $14.93 $14.58 $14.91 $14.91 197,523
2018-02-12 $14.72 $14.88 $14.38 $14.77 $14.77 245,881
2018-02-09 $14.80 $14.80 $14.21 $14.68 $14.68 383,738
2018-02-08 $15.05 $15.10 $14.60 $14.62 $14.62 384,725
2018-02-07 $15.11 $15.35 $14.97 $15.02 $15.02 281,337
2018-02-06 $14.97 $15.28 $14.91 $15.14 $15.14 448,485
2018-02-05 $15.82 $15.92 $15.17 $15.19 $15.19 455,645
2018-02-02 $16.29 $16.45 $15.79 $15.79 $15.79 215,408
2018-02-01 $16.13 $16.35 $16.07 $16.35 $16.35 233,907
2018-01-31 $16.33 $16.43 $16.10 $16.20 $16.20 194,123
2018-01-30 $16.49 $16.60 $16.22 $16.32 $16.32 177,110
2018-01-29 $16.56 $16.70 $16.47 $16.50 $16.50 185,836
2018-01-26 $16.45 $16.60 $16.27 $16.58 $16.58 274,169
2018-01-25 $16.88 $17.02 $16.38 $16.45 $16.45 367,859
2018-01-24 $17.07 $17.09 $16.75 $16.88 $16.88 346,303
2018-01-23 $16.37 $17.07 $16.37 $16.90 $16.90 1,332,493
2018-01-22 $15.99 $16.25 $15.90 $16.02 $16.02 707,176
2018-01-19 $15.75 $15.96 $15.68 $15.95 $15.95 283,292
2018-01-18 $15.72 $15.83 $15.52 $15.74 $15.74 562,391
2018-01-17 $15.79 $15.89 $15.53 $15.73 $15.73 283,905
2018-01-16 $16.16 $16.21 $15.61 $15.78 $15.78 441,954
2018-01-12 $15.76 $16.13 $15.69 $16.07 $16.07 712,013
2018-01-11 $15.85 $16.00 $15.71 $15.73 $15.73 283,540
2018-01-10 $15.59 $16.15 $15.59 $15.82 $15.82 803,496
2018-01-09 $15.93 $15.93 $15.61 $15.63 $15.63 305,337
2018-01-08 $15.93 $16.01 $15.73 $15.86 $15.86 319,679
2018-01-05 $16.05 $16.15 $15.86 $15.98 $15.98 411,461
2018-01-04 $15.75 $16.01 $15.54 $15.96 $15.96 877,281
2018-01-03 $15.91 $16.05 $15.68 $15.69 $15.69 296,838
2018-01-02 $16.00 $16.25 $15.70 $15.91 $15.91 402,922
2017-12-29 $15.80 $16.43 $15.71 $15.98 $15.98 416,530
2017-12-28 $14.58 $15.83 $14.46 $15.80 $15.80 957,130
2017-12-27 $14.52 $14.64 $14.48 $14.51 $14.51 231,050
2017-12-26 $14.64 $14.78 $14.41 $14.60 $14.60 327,491
2017-12-22 $14.69 $14.71 $14.35 $14.67 $14.67 331,531
2017-12-21 $14.45 $14.81 $14.45 $14.73 $14.73 303,727
2017-12-20 $14.27 $14.53 $14.18 $14.44 $14.44 224,749
2017-12-19 $14.70 $14.79 $14.19 $14.24 $14.24 216,780
2017-12-18 $14.83 $15.06 $14.61 $14.64 $14.64 239,629
2017-12-15 $14.36 $14.87 $14.36 $14.79 $14.79 510,672
2017-12-14 $14.61 $14.70 $14.24 $14.34 $14.34 307,135
2017-12-13 $15.04 $15.04 $14.59 $14.60 $14.60 269,664
2017-12-12 $15.16 $15.20 $14.56 $15.00 $15.00 407,565
2017-12-11 $15.01 $15.24 $14.97 $15.11 $15.11 369,198
2017-12-08 $14.83 $15.08 $14.73 $15.01 $15.01 234,864
2017-12-07 $14.80 $15.05 $14.67 $14.73 $14.73 191,919
2017-12-06 $14.97 $15.03 $14.77 $14.80 $14.80 199,289
2017-12-05 $15.55 $15.55 $14.98 $14.98 $14.98 262,355
2017-12-04 $15.40 $15.58 $15.11 $15.50 $15.50 330,379
2017-12-01 $15.05 $15.30 $14.74 $15.25 $15.25 288,924
2017-11-30 $15.08 $15.20 $14.92 $15.06 $15.06 425,277
2017-11-29 $14.61 $15.08 $14.30 $15.01 $15.01 320,181
2017-11-28 $14.35 $14.69 $14.23 $14.64 $14.64 290,580
2017-11-27 $14.21 $14.57 $14.17 $14.42 $14.42 299,595
2017-11-24 $14.25 $14.37 $14.19 $14.22 $14.22 130,727
2017-11-22 $14.02 $14.31 $13.96 $14.19 $14.19 294,022
2017-11-21 $14.27 $14.35 $13.97 $14.00 $14.00 473,648
2017-11-20 $14.14 $14.32 $14.08 $14.25 $14.25 254,984
2017-11-17 $13.98 $14.22 $13.72 $14.20 $14.20 338,192
2017-11-16 $14.25 $14.33 $14.05 $14.10 $14.10 472,061
2017-11-15 $14.06 $14.39 $13.95 $14.31 $14.31 551,675
2017-11-14 $13.95 $14.18 $13.90 $14.05 $14.05 567,084
2017-11-13 $13.66 $14.23 $13.66 $14.01 $14.01 578,868
2017-11-10 $13.25 $13.81 $13.22 $13.81 $13.81 1,012,840
2017-11-09 $15.55 $15.55 $13.17 $13.35 $13.35 3,015,132
2017-11-08 $15.62 $16.11 $15.51 $16.01 $16.01 886,840
2017-11-07 $15.69 $15.73 $15.45 $15.51 $15.51 394,771
2017-11-06 $16.05 $16.08 $15.52 $15.70 $15.70 437,617
2017-11-03 $16.20 $16.35 $16.03 $16.11 $16.11 380,828
2017-11-02 $16.13 $16.26 $16.06 $16.20 $16.20 221,310
2017-11-01 $16.35 $16.52 $16.09 $16.14 $16.14 203,220
2017-10-31 $16.23 $16.35 $16.09 $16.28 $16.28 401,872
2017-10-30 $16.13 $16.30 $15.92 $16.14 $16.14 411,501
2017-10-27 $16.17 $16.23 $15.90 $16.19 $16.19 417,759
2017-10-26 $16.03 $16.20 $15.82 $16.15 $16.15 261,829
2017-10-25 $16.14 $16.21 $15.89 $15.99 $15.99 330,070
2017-10-24 $16.14 $16.30 $16.12 $16.15 $16.15 205,220
2017-10-23 $16.63 $16.63 $16.08 $16.14 $16.14 171,128
2017-10-20 $16.42 $16.89 $16.28 $16.62 $16.62 280,404
2017-10-19 $16.28 $16.41 $16.11 $16.26 $16.26 301,308
2017-10-18 $16.20 $16.48 $16.13 $16.38 $16.38 314,555
2017-10-17 $16.20 $16.35 $16.06 $16.15 $16.15 341,423
2017-10-16 $16.30 $16.38 $16.07 $16.17 $16.17 175,228
2017-10-13 $16.10 $16.39 $16.04 $16.22 $16.22 352,440
2017-10-12 $16.49 $16.49 $15.90 $16.08 $16.08 355,395
2017-10-11 $16.56 $16.57 $16.31 $16.50 $16.50 323,197
2017-10-10 $16.84 $16.97 $16.59 $16.60 $16.60 200,885
2017-10-09 $16.90 $17.04 $16.60 $16.72 $16.72 357,988
2017-10-06 $16.85 $17.00 $16.65 $16.92 $16.92 388,299
2017-10-05 $16.83 $17.07 $16.59 $16.60 $16.60 340,541
2017-10-04 $17.29 $17.30 $16.31 $16.70 $16.70 1,317,840
2017-10-03 $17.53 $17.79 $17.44 $17.68 $17.68 230,028
2017-10-02 $17.22 $17.49 $17.07 $17.45 $17.45 373,306
2017-09-29 $17.36 $17.46 $16.93 $17.26 $17.26 362,629
2017-09-28 $17.15 $17.40 $17.06 $17.37 $17.37 256,664
2017-09-27 $17.26 $17.36 $16.75 $17.18 $17.18 544,750
2017-09-26 $17.67 $17.76 $17.16 $17.17 $17.17 275,800
2017-09-25 $17.76 $18.06 $17.59 $17.67 $17.67 121,829
2017-09-22 $17.33 $17.87 $17.29 $17.82 $17.82 247,876
2017-09-21 $17.85 $18.02 $17.27 $17.30 $17.30 305,283
2017-09-20 $17.74 $17.87 $17.49 $17.80 $17.80 205,508
2017-09-19 $17.94 $18.06 $17.66 $17.73 $17.73 197,727
2017-09-18 $18.14 $18.38 $17.78 $17.92 $17.92 286,968
2017-09-15 $18.09 $18.26 $17.86 $18.11 $18.11 265,697
2017-09-14 $18.10 $18.31 $17.94 $18.09 $18.09 132,755
2017-09-13 $18.13 $18.30 $18.07 $18.13 $18.13 122,347
2017-09-12 $18.08 $18.42 $18.08 $18.13 $18.13 147,766
2017-09-11 $17.94 $18.29 $17.86 $18.07 $18.07 200,939
2017-09-08 $17.29 $17.65 $17.11 $17.63 $17.63 199,460
2017-09-07 $17.66 $17.66 $17.10 $17.42 $17.42 233,559
2017-09-06 $17.39 $17.83 $17.33 $17.61 $17.61 187,703
2017-09-05 $18.37 $18.37 $17.28 $17.37 $17.37 288,303
2017-09-01 $18.21 $18.53 $18.17 $18.40 $18.40 152,406
2017-08-31 $18.28 $18.39 $18.11 $18.19 $18.19 141,522
2017-08-30 $18.13 $18.30 $18.08 $18.26 $18.26 116,365
2017-08-29 $18.11 $18.12 $17.80 $18.10 $18.10 121,345
2017-08-28 $18.43 $18.61 $17.98 $18.19 $18.19 289,894
2017-08-25 $18.37 $18.41 $18.17 $18.36 $18.36 190,814
2017-08-24 $18.46 $18.54 $18.22 $18.31 $18.31 106,986
2017-08-23 $18.25 $18.52 $18.25 $18.44 $18.44 175,741
2017-08-22 $18.23 $18.48 $18.13 $18.33 $18.33 165,946
2017-08-21 $18.13 $18.34 $18.00 $18.18 $18.18 255,425
2017-08-18 $18.04 $18.30 $17.98 $18.18 $18.18 197,146
2017-08-17 $18.55 $18.81 $18.14 $18.18 $18.18 218,810
2017-08-16 $18.37 $18.76 $18.37 $18.66 $18.66 288,614
2017-08-15 $18.95 $18.95 $18.33 $18.37 $18.37 252,767
2017-08-14 $19.10 $19.24 $18.84 $18.88 $18.88 243,850
2017-08-11 $19.65 $19.70 $18.81 $19.08 $19.08 517,162
2017-08-10 $20.99 $20.99 $19.18 $19.66 $19.66 439,328
2017-08-09 $19.62 $20.03 $19.44 $19.97 $19.97 282,910
2017-08-08 $19.70 $20.06 $19.70 $19.75 $19.75 442,633
2017-08-07 $19.72 $19.94 $19.62 $19.79 $19.79 153,602
2017-08-04 $19.63 $19.80 $19.38 $19.72 $19.72 256,132
2017-08-03 $19.84 $20.04 $19.36 $19.54 $19.54 367,754
2017-08-02 $20.28 $20.28 $19.82 $19.85 $19.85 191,803
2017-08-01 $20.47 $20.60 $20.15 $20.27 $20.27 129,856
2017-07-31 $20.41 $20.47 $20.20 $20.43 $20.43 157,412
2017-07-28 $20.25 $20.40 $19.96 $20.38 $20.38 150,111
2017-07-27 $20.10 $20.29 $19.87 $20.26 $20.26 171,952
2017-07-26 $20.43 $20.43 $19.97 $20.12 $20.12 297,000
2017-07-25 $20.37 $20.79 $20.35 $20.41 $20.41 405,505
2017-07-24 $20.53 $20.53 $20.04 $20.31 $20.31 384,928
2017-07-21 $21.56 $21.61 $20.06 $20.17 $20.17 751,098
2017-07-20 $21.01 $22.02 $20.76 $21.22 $21.22 2,280,516
2017-07-19 $17.79 $18.06 $17.08 $17.94 $17.94 150,371
2017-07-18 $17.93 $18.07 $17.73 $17.77 $17.77 131,237
2017-07-17 $17.76 $18.07 $17.59 $18.01 $18.01 257,994
2017-07-14 $17.39 $17.91 $17.37 $17.83 $17.83 191,708
2017-07-13 $17.46 $17.71 $17.39 $17.48 $17.48 138,154
2017-07-12 $17.41 $17.77 $17.27 $17.42 $17.42 232,516
2017-07-11 $17.56 $17.56 $17.23 $17.36 $17.36 260,012
2017-07-10 $17.35 $17.73 $17.21 $17.57 $17.57 312,790
2017-07-07 $17.29 $17.36 $17.12 $17.36 $17.36 157,048
2017-07-06 $17.62 $17.77 $17.22 $17.30 $17.30 237,321
2017-07-05 $17.86 $17.99 $17.47 $17.63 $17.63 254,656
2017-07-03 $17.35 $17.90 $17.32 $17.85 $17.85 145,185
2017-06-30 $17.88 $17.88 $17.19 $17.35 $17.35 323,557
2017-06-29 $17.11 $17.86 $17.10 $17.78 $17.78 361,756
2017-06-28 $16.83 $17.20 $16.82 $17.00 $17.00 383,619
2017-06-27 $16.81 $17.02 $16.72 $16.75 $16.75 236,084
2017-06-26 $16.40 $16.81 $16.13 $16.76 $16.76 307,560
2017-06-23 $16.20 $16.42 $16.17 $16.36 $16.36 331,493
2017-06-22 $16.11 $16.29 $15.97 $16.19 $16.19 417,399
2017-06-21 $15.92 $16.37 $15.83 $16.18 $16.18 545,442
2017-06-20 $15.95 $15.95 $15.67 $15.85 $15.85 237,291
2017-06-19 $16.05 $16.15 $15.95 $16.00 $16.00 215,843
2017-06-16 $16.09 $16.31 $15.80 $15.95 $15.95 682,305
2017-06-15 $16.32 $16.49 $16.17 $16.21 $16.21 207,675
2017-06-14 $16.84 $16.84 $16.29 $16.43 $16.43 227,572
2017-06-13 $16.91 $16.96 $16.70 $16.83 $16.83 193,651
2017-06-12 $17.03 $17.31 $16.71 $16.87 $16.87 301,758
2017-06-09 $16.78 $17.27 $16.61 $17.06 $17.06 424,040
2017-06-08 $16.28 $16.78 $16.20 $16.74 $16.74 354,912
2017-06-07 $16.22 $16.40 $16.11 $16.35 $16.35 309,769
2017-06-06 $16.31 $16.40 $16.09 $16.17 $16.17 316,791
2017-06-05 $16.77 $16.93 $16.30 $16.37 $16.37 417,822
2017-06-02 $16.97 $17.07 $16.76 $16.79 $16.79 182,948
2017-06-01 $16.55 $17.04 $16.41 $16.99 $16.99 284,868
2017-05-31 $16.62 $16.73 $16.38 $16.52 $16.52 424,922
2017-05-30 $17.09 $17.09 $16.63 $16.63 $16.63 306,672
2017-05-26 $17.14 $17.18 $16.88 $17.15 $17.15 271,668
2017-05-25 $17.10 $17.48 $17.10 $17.20 $17.20 267,550
2017-05-24 $16.78 $17.30 $16.78 $17.11 $17.11 462,981
2017-05-23 $16.76 $16.89 $16.60 $16.82 $16.82 233,893
2017-05-22 $16.48 $16.72 $16.10 $16.64 $16.64 526,061
2017-05-19 $16.07 $16.56 $16.07 $16.49 $16.49 513,492
2017-05-18 $16.60 $16.84 $16.14 $16.16 $16.16 557,480
2017-05-17 $16.81 $16.97 $16.46 $16.68 $16.68 544,236
2017-05-16 $17.27 $17.34 $16.74 $16.91 $16.91 621,353
2017-05-15 $17.22 $17.45 $17.09 $17.30 $17.30 309,905
2017-05-12 $18.14 $18.14 $17.17 $17.18 $17.18 520,263
2017-05-11 $17.63 $17.69 $16.48 $17.34 $17.34 989,199
2017-05-10 $18.30 $18.54 $18.06 $18.10 $18.10 392,071
2017-05-09 $18.50 $18.56 $18.22 $18.37 $18.37 251,428
2017-05-08 $18.33 $18.56 $18.30 $18.50 $18.50 323,828
2017-05-05 $18.41 $18.74 $18.27 $18.38 $18.38 272,771
2017-05-04 $18.53 $19.32 $18.12 $18.33 $18.33 263,644
2017-05-03 $18.67 $18.76 $18.30 $18.43 $18.43 398,635
2017-05-02 $18.93 $19.00 $18.70 $18.79 $18.79 209,428
2017-05-01 $19.37 $19.37 $18.78 $18.87 $18.87 514,854
2017-04-28 $19.65 $19.71 $19.30 $19.43 $19.43 263,233
2017-04-27 $20.02 $20.02 $19.30 $19.69 $19.69 278,742
2017-04-26 $19.78 $20.19 $19.78 $19.92 $19.92 180,452
2017-04-25 $19.92 $20.28 $19.77 $19.79 $19.79 181,058
2017-04-24 $19.78 $19.87 $19.56 $19.76 $19.76 168,306
2017-04-21 $19.72 $19.72 $19.40 $19.42 $19.42 223,264
2017-04-20 $19.99 $20.09 $19.50 $19.62 $19.62 214,346
2017-04-19 $19.97 $20.22 $19.66 $19.70 $19.70 236,178
2017-04-18 $19.58 $19.93 $19.31 $19.85 $19.85 228,274
2017-04-17 $19.40 $19.77 $19.34 $19.72 $19.72 152,885
2017-04-13 $19.65 $19.82 $19.31 $19.32 $19.32 246,684
2017-04-12 $19.74 $19.84 $19.55 $19.75 $19.75 239,421
2017-04-11 $19.60 $19.78 $19.43 $19.74 $19.74 259,670
2017-04-10 $19.26 $19.74 $19.13 $19.62 $19.62 263,606
2017-04-07 $19.57 $19.65 $19.08 $19.22 $19.22 442,408
2017-04-06 $18.72 $19.76 $18.70 $19.71 $19.71 435,466
2017-04-05 $18.81 $19.10 $18.64 $18.73 $18.73 404,922
2017-04-04 $18.62 $18.95 $18.50 $18.80 $18.80 260,405
2017-04-03 $18.92 $19.07 $18.52 $18.65 $18.65 377,730
2017-03-31 $18.52 $18.91 $18.50 $18.86 $18.86 553,646
2017-03-30 $18.33 $18.73 $18.33 $18.63 $18.63 258,012
2017-03-29 $17.87 $18.37 $17.80 $18.29 $18.29 514,946
2017-03-28 $17.64 $17.97 $17.48 $17.88 $17.88 206,997
2017-03-27 $17.51 $17.81 $17.39 $17.73 $17.73 282,288
2017-03-24 $17.82 $18.02 $17.64 $17.72 $17.72 297,210
2017-03-23 $17.95 $18.09 $17.74 $17.79 $17.79 337,962
2017-03-22 $18.26 $18.38 $17.87 $17.95 $17.95 425,101
2017-03-21 $18.77 $18.95 $18.25 $18.30 $18.30 424,167
2017-03-20 $19.72 $19.82 $18.58 $18.64 $18.64 593,848
2017-03-17 $19.71 $19.90 $19.32 $19.44 $19.44 408,508
2017-03-16 $20.12 $20.23 $19.76 $19.84 $19.84 153,137
2017-03-15 $19.99 $20.25 $19.73 $20.01 $20.01 287,292
2017-03-14 $19.90 $20.17 $19.43 $19.82 $19.82 433,827
2017-03-13 $20.09 $20.17 $19.80 $19.90 $19.90 297,285
2017-03-10 $20.29 $20.34 $19.79 $20.07 $20.07 583,689
2017-03-09 $20.57 $20.75 $20.10 $20.14 $20.14 504,500
2017-03-08 $21.44 $21.49 $20.56 $20.57 $20.57 306,020
2017-03-07 $21.56 $22.26 $21.33 $21.36 $21.36 302,309
2017-03-06 $22.34 $22.42 $21.59 $21.63 $21.63 411,270
2017-03-03 $22.26 $22.98 $22.26 $22.42 $22.42 401,169
2017-03-02 $22.04 $23.55 $22.04 $22.35 $22.35 866,676
2017-03-01 $21.00 $22.74 $20.07 $21.90 $21.90 2,692,336
2017-02-28 $22.00 $22.16 $21.68 $22.10 $22.10 568,558
2017-02-27 $22.00 $22.09 $21.62 $22.02 $22.02 463,543
2017-02-24 $22.06 $22.21 $21.90 $21.96 $21.96 143,155
2017-02-23 $22.30 $22.46 $21.97 $22.31 $22.31 223,278
2017-02-22 $22.04 $22.39 $21.91 $22.35 $22.35 180,947
2017-02-21 $22.41 $22.41 $21.73 $22.18 $22.18 519,936
2017-02-17 $22.66 $22.67 $22.30 $22.50 $22.50 400,382
2017-02-16 $22.36 $22.81 $22.02 $22.63 $22.63 536,744
2017-02-15 $21.59 $22.47 $21.59 $22.46 $22.46 485,011
2017-02-14 $21.29 $21.75 $21.12 $21.66 $21.66 436,296
2017-02-13 $21.32 $21.50 $20.92 $21.41 $21.41 246,556
2017-02-10 $21.53 $21.62 $21.21 $21.27 $21.27 310,366
2017-02-09 $21.08 $21.57 $20.77 $21.35 $21.35 273,836
2017-02-08 $20.53 $21.03 $20.36 $20.98 $20.98 271,839
2017-02-07 $21.14 $21.15 $20.44 $20.56 $20.56 258,145
2017-02-06 $20.93 $21.31 $20.85 $21.04 $21.04 252,053
2017-02-03 $21.21 $21.21 $20.62 $20.94 $20.94 310,089
2017-02-02 $20.70 $20.99 $20.56 $20.95 $20.95 291,959
2017-02-01 $20.99 $21.33 $20.71 $20.85 $20.85 251,503
2017-01-31 $21.13 $21.48 $20.57 $20.92 $20.92 223,363
2017-01-30 $21.65 $21.65 $20.83 $21.12 $21.12 299,577
2017-01-27 $21.95 $22.00 $21.41 $21.69 $21.69 267,035
2017-01-26 $22.03 $22.07 $21.77 $21.93 $21.93 171,387
2017-01-25 $22.62 $22.62 $21.97 $22.00 $22.00 158,376
2017-01-24 $22.21 $22.50 $21.96 $22.39 $22.39 166,090
2017-01-23 $22.12 $22.30 $21.91 $22.14 $22.14 153,437
2017-01-20 $22.26 $22.42 $22.09 $22.22 $22.22 188,922
2017-01-19 $22.48 $22.48 $22.00 $22.29 $22.29 208,049
2017-01-18 $22.08 $22.37 $21.54 $22.36 $22.36 197,571
2017-01-17 $22.14 $22.23 $21.81 $21.89 $21.89 237,188
2017-01-13 $22.20 $22.70 $22.02 $22.31 $22.31 135,313
2017-01-12 $22.40 $22.45 $21.66 $22.05 $22.05 200,017
2017-01-11 $21.90 $22.47 $21.73 $22.27 $22.27 239,029
2017-01-10 $21.85 $22.21 $21.85 $21.98 $21.98 521,141
2017-01-09 $22.10 $22.10 $21.61 $21.88 $21.88 283,900
2017-01-06 $22.44 $22.62 $22.12 $22.23 $22.23 214,208
2017-01-05 $22.74 $22.87 $22.34 $22.45 $22.45 245,629
2017-01-04 $22.68 $22.98 $22.63 $22.87 $22.87 525,319
2017-01-03 $22.57 $22.85 $22.32 $22.54 $22.54 442,970
2016-12-30 $22.70 $22.76 $22.21 $22.50 $22.50 270,324
2016-12-29 $22.66 $22.78 $22.30 $22.65 $22.65 276,962
2016-12-28 $22.56 $22.89 $22.31 $22.64 $22.64 329,472
2016-12-27 $22.93 $23.13 $22.53 $22.64 $22.64 161,055
2016-12-23 $22.84 $23.02 $22.70 $22.83 $22.83 180,395
2016-12-22 $22.51 $23.30 $22.48 $22.90 $22.90 496,857
2016-12-21 $22.13 $22.93 $22.13 $22.72 $22.72 553,843
2016-12-20 $21.91 $22.63 $21.77 $22.07 $22.07 1,249,693
2016-12-19 $23.19 $23.51 $21.02 $21.99 $21.99 3,745,853
2016-12-16 $26.11 $26.32 $25.86 $26.00 $26.00 818,124
2016-12-15 $25.94 $26.44 $25.82 $25.96 $25.96 528,883
2016-12-14 $26.32 $26.42 $25.41 $25.95 $25.95 370,464
2016-12-13 $26.76 $27.17 $25.49 $26.56 $26.56 518,426
2016-12-12 $26.76 $26.94 $26.26 $26.78 $26.78 281,032
2016-12-09 $26.53 $27.03 $26.05 $26.74 $26.74 472,802
2016-12-08 $26.02 $27.25 $25.66 $26.60 $26.60 556,011
2016-12-07 $25.62 $26.14 $25.50 $26.00 $26.00 342,048
2016-12-06 $25.05 $25.68 $24.95 $25.55 $25.55 302,786
2016-12-05 $24.67 $25.03 $24.24 $25.01 $25.01 410,138
2016-12-02 $25.23 $25.23 $24.28 $24.37 $24.37 275,945
2016-12-01 $24.55 $25.21 $24.55 $25.21 $25.21 397,574
2016-11-30 $24.87 $24.90 $24.28 $24.50 $24.50 274,627
2016-11-29 $24.48 $24.78 $24.23 $24.65 $24.65 216,872
2016-11-28 $23.87 $24.65 $23.57 $24.36 $24.36 514,986
2016-11-25 $23.80 $24.12 $23.68 $23.93 $23.93 129,187
2016-11-23 $23.59 $23.83 $23.17 $23.83 $23.83 270,370
2016-11-22 $23.17 $23.61 $22.85 $23.61 $23.61 236,338
2016-11-21 $23.29 $23.45 $22.87 $23.03 $23.03 304,011
2016-11-18 $23.12 $23.54 $22.19 $23.29 $23.29 331,119
2016-11-17 $22.90 $23.47 $22.61 $23.18 $23.18 478,141
2016-11-16 $22.59 $23.00 $22.59 $22.91 $22.91 429,593
2016-11-15 $22.63 $22.72 $22.25 $22.59 $22.59 534,737
2016-11-14 $22.42 $23.08 $22.31 $22.80 $22.80 551,608
2016-11-11 $21.90 $22.48 $21.43 $22.25 $22.25 443,655
2016-11-10 $21.30 $22.55 $21.13 $21.94 $21.94 618,776
2016-11-09 $20.62 $21.24 $20.43 $21.07 $21.07 358,554
2016-11-08 $20.07 $20.70 $19.72 $20.57 $20.57 268,614
2016-11-07 $20.13 $20.48 $19.98 $20.07 $20.07 404,391
2016-11-04 $18.93 $20.19 $18.50 $19.73 $19.73 578,344
2016-11-03 $18.06 $18.20 $17.75 $17.75 $17.75 102,758
2016-11-02 $18.13 $18.59 $17.96 $17.97 $17.97 149,875
2016-11-01 $18.50 $18.65 $18.02 $18.12 $18.12 173,241
2016-10-31 $18.94 $18.94 $18.45 $18.45 $18.45 161,749
2016-10-28 $18.82 $18.99 $18.69 $18.89 $18.89 191,489
2016-10-27 $18.90 $19.18 $18.70 $18.82 $18.82 91,852
2016-10-26 $19.06 $19.22 $18.80 $18.82 $18.82 135,207
2016-10-25 $19.03 $19.34 $19.03 $19.09 $19.09 122,013
2016-10-24 $19.36 $19.56 $19.04 $19.10 $19.10 163,596
2016-10-21 $19.40 $19.46 $19.22 $19.30 $19.30 181,800
2016-10-20 $19.59 $19.81 $19.39 $19.59 $19.59 90,119
2016-10-19 $19.30 $19.84 $19.16 $19.72 $19.72 165,966
2016-10-18 $19.51 $19.52 $19.19 $19.29 $19.29 127,632
2016-10-17 $19.20 $19.36 $19.05 $19.30 $19.30 103,570
2016-10-14 $19.26 $19.42 $18.86 $19.17 $19.17 118,679
2016-10-13 $19.05 $19.36 $18.96 $19.05 $19.05 177,325
2016-10-12 $19.16 $19.46 $18.97 $19.29 $19.29 129,132
2016-10-11 $19.18 $19.31 $18.94 $19.16 $19.16 128,737
2016-10-10 $19.37 $19.49 $19.17 $19.25 $19.25 122,581
2016-10-07 $19.05 $19.33 $19.01 $19.26 $19.26 240,349
2016-10-06 $18.91 $19.08 $18.70 $19.02 $19.02 129,675
2016-10-05 $18.89 $19.09 $18.56 $18.92 $18.92 190,421
2016-10-04 $18.25 $18.89 $18.11 $18.76 $18.76 185,226
2016-10-03 $18.36 $18.44 $18.16 $18.27 $18.27 156,938
2016-09-30 $18.28 $18.59 $18.11 $18.39 $18.39 199,575
2016-09-29 $18.42 $18.58 $18.04 $18.12 $18.12 113,044
2016-09-28 $18.07 $18.52 $18.00 $18.51 $18.51 123,486
2016-09-27 $17.95 $18.13 $17.80 $18.07 $18.07 146,413
2016-09-26 $18.61 $18.81 $18.01 $18.02 $18.02 175,245
2016-09-23 $19.11 $19.20 $18.74 $18.74 $18.74 176,980
2016-09-22 $18.86 $19.19 $18.63 $19.12 $19.12 289,222
2016-09-21 $18.45 $18.78 $18.28 $18.75 $18.75 244,120
2016-09-20 $18.20 $18.27 $17.96 $18.14 $18.14 188,553
2016-09-19 $17.90 $18.23 $17.54 $18.05 $18.05 153,400
2016-09-16 $17.85 $18.09 $17.52 $17.89 $17.89 532,604
2016-09-15 $17.79 $18.08 $17.53 $18.00 $18.00 165,114
2016-09-14 $17.80 $18.06 $17.62 $17.77 $17.77 187,733
2016-09-13 $18.00 $18.12 $17.68 $17.78 $17.78 287,758
2016-09-12 $18.26 $18.34 $18.01 $18.20 $18.20 201,098
2016-09-09 $18.73 $18.84 $18.20 $18.34 $18.34 178,016
2016-09-08 $18.73 $18.91 $18.61 $18.87 $18.87 138,633
2016-09-07 $18.27 $18.83 $18.20 $18.80 $18.80 199,783
2016-09-06 $18.22 $18.29 $18.00 $18.28 $18.28 179,389
2016-09-02 $18.15 $18.43 $17.97 $18.23 $18.23 131,592
2016-09-01 $18.22 $18.31 $17.94 $18.11 $18.11 162,168
2016-08-31 $18.24 $18.37 $17.93 $18.14 $18.14 202,546
2016-08-30 $17.97 $18.32 $17.97 $18.25 $18.25 308,298
2016-08-29 $17.82 $18.04 $17.78 $17.96 $17.96 346,589
2016-08-26 $17.98 $18.05 $17.61 $17.70 $17.70 116,487
2016-08-25 $17.80 $18.03 $17.80 $17.88 $17.88 119,676
2016-08-24 $17.93 $18.09 $17.75 $17.87 $17.87 88,150
2016-08-23 $17.86 $18.21 $17.86 $17.91 $17.91 110,210
2016-08-22 $17.78 $17.80 $17.45 $17.80 $17.80 144,001
2016-08-19 $17.66 $17.88 $17.62 $17.81 $17.81 157,853
2016-08-18 $17.81 $17.95 $17.73 $17.83 $17.83 103,389
2016-08-17 $17.95 $18.10 $17.79 $17.83 $17.83 116,670
2016-08-16 $17.90 $18.75 $17.80 $18.04 $18.04 246,081
2016-08-15 $18.05 $18.06 $17.76 $17.94 $17.94 180,737
2016-08-12 $17.71 $18.12 $17.70 $17.91 $17.91 212,140
2016-08-11 $17.90 $18.08 $17.57 $17.76 $17.76 225,892
2016-08-10 $19.21 $19.35 $17.77 $17.86 $17.86 482,260
2016-08-09 $18.64 $19.28 $18.64 $19.20 $19.20 471,619
2016-08-08 $18.45 $18.66 $18.36 $18.63 $18.63 252,641
2016-08-05 $18.33 $18.49 $18.26 $18.40 $18.40 240,387
2016-08-04 $18.25 $18.49 $18.08 $18.14 $18.14 164,358
2016-08-03 $17.85 $18.33 $17.85 $18.24 $18.24 188,988
2016-08-02 $18.03 $18.16 $17.80 $17.87 $17.87 148,044
2016-08-01 $18.14 $18.35 $17.87 $18.08 $18.08 192,711
2016-07-29 $18.11 $18.37 $18.09 $18.18 $18.18 137,204
2016-07-28 $18.27 $18.38 $18.11 $18.22 $18.22 107,657
2016-07-27 $18.22 $18.40 $18.19 $18.33 $18.33 124,317
2016-07-26 $18.23 $18.43 $18.01 $18.22 $18.22 154,332
2016-07-25 $18.17 $18.33 $18.10 $18.26 $18.26 113,119
2016-07-22 $18.21 $18.32 $18.04 $18.27 $18.27 115,367
2016-07-21 $18.00 $18.37 $17.99 $18.27 $18.27 182,842
2016-07-20 $18.05 $18.17 $17.83 $18.01 $18.01 251,434
2016-07-19 $18.06 $18.20 $17.74 $18.00 $18.00 226,528
2016-07-18 $17.54 $18.11 $17.54 $18.09 $18.09 306,909
2016-07-15 $17.62 $17.68 $17.29 $17.61 $17.61 253,056
2016-07-14 $17.39 $17.73 $16.73 $17.47 $17.47 267,465
2016-07-13 $17.27 $17.57 $17.16 $17.25 $17.25 230,151
2016-07-12 $16.86 $17.24 $16.86 $17.22 $17.22 358,639
2016-07-11 $16.74 $17.05 $16.59 $16.76 $16.76 186,343
2016-07-08 $16.25 $16.75 $15.54 $16.63 $16.63 209,697
2016-07-07 $15.98 $16.25 $15.90 $16.08 $16.08 146,757
2016-07-06 $15.77 $16.15 $15.42 $16.00 $16.00 169,046
2016-07-05 $16.27 $16.29 $15.76 $15.82 $15.82 245,856
2016-07-01 $16.37 $16.65 $16.13 $16.40 $16.40 283,742
2016-06-30 $15.86 $16.46 $15.86 $16.46 $16.46 296,542
2016-06-29 $15.36 $15.95 $15.22 $15.84 $15.84 250,625
2016-06-28 $15.23 $15.32 $14.92 $15.07 $15.07 177,288
2016-06-27 $15.14 $15.59 $14.76 $15.01 $15.01 315,943
2016-06-24 $15.38 $15.77 $15.09 $15.27 $15.27 496,047
2016-06-23 $15.91 $16.26 $15.79 $16.14 $16.14 155,220
2016-06-22 $15.71 $16.09 $15.68 $15.70 $15.70 160,194
2016-06-21 $15.92 $15.98 $15.54 $15.64 $15.64 150,928
2016-06-20 $16.61 $16.82 $15.89 $15.92 $15.92 198,630
2016-06-17 $16.02 $16.44 $15.67 $16.43 $16.43 410,023
2016-06-16 $16.00 $16.23 $15.67 $16.03 $16.03 183,150
2016-06-15 $15.71 $15.95 $15.52 $15.75 $15.75 145,331
2016-06-14 $15.98 $16.07 $15.47 $15.65 $15.65 262,374
2016-06-13 $16.40 $16.47 $15.91 $15.99 $15.99 241,011
2016-06-10 $16.75 $16.84 $16.30 $16.44 $16.44 222,580
2016-06-09 $16.84 $17.06 $16.51 $16.98 $16.98 209,790
2016-06-08 $16.91 $17.07 $16.74 $16.97 $16.97 218,615
2016-06-07 $16.59 $17.02 $16.40 $16.90 $16.90 250,894
2016-06-06 $16.50 $16.75 $16.41 $16.64 $16.64 157,740
2016-06-03 $16.57 $16.76 $16.17 $16.50 $16.50 171,251
2016-06-02 $16.61 $16.70 $16.51 $16.68 $16.68 169,408
2016-06-01 $16.39 $16.74 $16.16 $16.66 $16.66 208,723
2016-05-31 $16.53 $16.74 $16.41 $16.49 $16.49 184,569
2016-05-27 $16.33 $16.69 $16.30 $16.46 $16.46 147,511
2016-05-26 $16.57 $16.57 $16.21 $16.36 $16.36 199,383
2016-05-25 $16.57 $16.77 $16.20 $16.52 $16.52 340,298
2016-05-24 $16.33 $16.66 $15.93 $16.50 $16.50 255,652
2016-05-23 $16.79 $16.88 $16.17 $16.18 $16.18 282,388
2016-05-20 $16.18 $16.54 $15.87 $16.44 $16.44 306,139
2016-05-19 $15.72 $16.06 $15.54 $16.06 $16.06 325,492
2016-05-18 $15.39 $15.96 $15.33 $15.88 $15.88 285,136
2016-05-17 $15.32 $15.59 $15.17 $15.41 $15.41 343,667
2016-05-16 $15.63 $15.90 $15.19 $15.40 $15.40 476,697
2016-05-13 $15.42 $16.04 $15.23 $15.76 $15.76 324,435
2016-05-12 $15.45 $15.61 $15.14 $15.41 $15.41 332,009
2016-05-11 $16.12 $16.12 $14.90 $15.38 $15.38 691,878
2016-05-10 $15.68 $16.03 $15.46 $16.03 $16.03 209,765
2016-05-09 $15.56 $15.67 $15.24 $15.56 $15.56 206,878
2016-05-06 $15.63 $15.81 $15.41 $15.62 $15.62 190,454
2016-05-05 $15.69 $16.06 $15.54 $15.72 $15.72 145,025
2016-05-04 $15.72 $15.89 $15.47 $15.59 $15.59 184,857
2016-05-03 $16.26 $16.44 $15.50 $15.80 $15.80 314,666
2016-05-02 $16.25 $16.46 $16.10 $16.40 $16.40 178,389
2016-04-29 $16.02 $16.23 $15.80 $16.23 $16.23 209,320
2016-04-28 $16.49 $16.67 $16.07 $16.07 $16.07 201,362
2016-04-27 $16.64 $16.99 $16.48 $16.54 $16.54 194,204
2016-04-26 $16.26 $16.82 $16.13 $16.66 $16.66 196,375
2016-04-25 $16.78 $16.78 $15.81 $16.19 $16.19 416,099
2016-04-22 $16.47 $17.07 $16.47 $16.89 $16.89 195,204
2016-04-21 $16.76 $17.07 $16.47 $16.47 $16.47 454,820
2016-04-20 $16.08 $16.96 $16.08 $16.81 $16.81 262,957
2016-04-19 $16.53 $16.58 $15.93 $16.13 $16.13 373,550
2016-04-18 $16.07 $16.56 $15.94 $16.45 $16.45 244,233
2016-04-15 $16.04 $16.42 $16.04 $16.17 $16.17 284,294
2016-04-14 $16.11 $16.47 $16.09 $16.16 $16.16 434,055
2016-04-13 $15.87 $16.33 $15.83 $16.18 $16.18 188,895
2016-04-12 $15.29 $16.28 $15.13 $15.86 $15.86 428,461
2016-04-11 $15.23 $15.61 $15.09 $15.15 $15.15 325,760
2016-04-08 $15.06 $15.36 $14.97 $15.15 $15.15 373,778
2016-04-07 $14.67 $15.01 $14.42 $14.57 $14.57 340,483
2016-04-06 $15.46 $15.57 $14.62 $14.85 $14.85 655,518
2016-04-05 $15.82 $16.09 $15.46 $15.52 $15.52 286,950
2016-04-04 $16.68 $16.80 $16.01 $16.02 $16.02 329,917
2016-04-01 $16.24 $17.77 $16.24 $16.77 $16.77 399,442
2016-03-31 $16.04 $16.21 $15.58 $15.80 $15.80 268,707
2016-03-30 $15.72 $16.22 $15.60 $16.07 $16.07 416,404
2016-03-29 $15.66 $15.94 $15.40 $15.68 $15.68 328,122
2016-03-28 $15.82 $15.97 $15.61 $15.71 $15.71 261,761
2016-03-24 $15.52 $15.90 $15.27 $15.69 $15.69 279,830
2016-03-23 $16.38 $16.63 $15.57 $15.59 $15.59 328,061
2016-03-22 $16.30 $16.65 $16.19 $16.36 $16.36 193,099
2016-03-21 $17.13 $17.32 $16.31 $16.44 $16.44 323,390
2016-03-18 $16.27 $17.16 $15.91 $17.10 $17.10 627,955
2016-03-17 $16.01 $16.29 $15.67 $16.16 $16.16 232,463
2016-03-16 $15.55 $16.03 $15.52 $15.90 $15.90 203,941
2016-03-15 $15.97 $16.07 $15.51 $15.58 $15.58 203,235
2016-03-14 $16.35 $16.41 $15.86 $16.00 $16.00 356,866
2016-03-11 $16.29 $16.84 $16.29 $16.31 $16.31 235,874
2016-03-10 $16.30 $16.59 $15.86 $16.20 $16.20 280,504
2016-03-09 $16.10 $16.46 $15.91 $16.19 $16.19 145,363
2016-03-08 $16.26 $16.36 $15.73 $16.06 $16.06 278,480
2016-03-07 $16.28 $16.76 $16.28 $16.37 $16.37 246,876
2016-03-04 $16.36 $16.60 $16.07 $16.29 $16.29 265,790
2016-03-03 $15.95 $16.89 $15.95 $16.40 $16.40 499,586
2016-03-02 $15.59 $16.16 $15.51 $16.01 $16.01 357,634
2016-03-01 $15.25 $15.65 $14.30 $15.55 $15.55 268,141
2016-02-29 $15.13 $15.60 $14.82 $15.27 $15.27 263,100
2016-02-26 $15.24 $15.41 $14.68 $15.07 $15.07 236,974
2016-02-25 $15.20 $15.27 $15.05 $15.05 $15.05 214,823
2016-02-24 $14.71 $15.21 $14.38 $15.16 $15.16 221,687
2016-02-23 $15.57 $15.62 $14.86 $14.89 $14.89 366,760
2016-02-22 $15.21 $15.82 $15.21 $15.52 $15.52 331,028
2016-02-19 $14.40 $15.86 $14.40 $15.21 $15.21 831,574
2016-02-18 $13.94 $14.42 $13.30 $14.32 $14.32 382,275
2016-02-17 $13.75 $14.13 $13.65 $13.96 $13.96 289,177
2016-02-16 $13.48 $13.77 $13.16 $13.62 $13.62 224,753
2016-02-12 $12.74 $13.35 $12.56 $13.35 $13.35 352,043
2016-02-11 $12.18 $12.59 $12.11 $12.57 $12.57 642,377
2016-02-10 $12.85 $13.05 $12.25 $12.43 $12.43 353,895
2016-02-09 $13.16 $13.16 $12.44 $12.81 $12.81 315,513
2016-02-08 $13.54 $13.54 $13.03 $13.43 $13.43 255,499
2016-02-05 $13.59 $13.97 $13.15 $13.74 $13.74 247,683
2016-02-04 $13.52 $13.99 $13.31 $13.58 $13.58 816,032
2016-02-03 $13.42 $13.68 $12.80 $13.59 $13.59 272,415
2016-02-02 $13.61 $14.04 $13.21 $13.39 $13.39 232,681
2016-02-01 $13.89 $14.04 $13.58 $13.89 $13.89 198,948
2016-01-29 $13.51 $14.09 $13.51 $14.04 $14.04 299,865
2016-01-28 $14.18 $14.35 $13.43 $13.55 $13.55 361,796
2016-01-27 $13.83 $14.20 $13.55 $13.90 $13.90 499,741
2016-01-26 $13.79 $14.59 $13.43 $13.79 $13.79 1,276,746
2016-01-25 $12.35 $12.42 $11.92 $11.94 $11.94 502,301
2016-01-22 $12.66 $12.87 $12.28 $12.44 $12.44 303,184
2016-01-21 $12.49 $12.93 $12.33 $12.44 $12.44 430,611
2016-01-20 $12.72 $12.75 $12.07 $12.49 $12.49 614,187
2016-01-19 $13.24 $13.39 $12.42 $12.90 $12.90 969,384
2016-01-15 $12.45 $13.20 $12.32 $13.19 $13.19 629,559
2016-01-14 $12.50 $12.88 $12.13 $12.81 $12.81 311,477
2016-01-13 $12.71 $13.01 $12.14 $12.42 $12.42 432,686
2016-01-12 $13.04 $13.26 $12.54 $12.68 $12.68 319,494
2016-01-11 $12.88 $12.98 $12.56 $12.89 $12.89 284,956
2016-01-08 $12.82 $12.91 $12.19 $12.61 $12.61 557,001
2016-01-07 $13.46 $13.54 $12.82 $12.83 $12.83 332,038
2016-01-06 $13.65 $13.91 $13.52 $13.66 $13.66 214,315
2016-01-05 $13.75 $13.95 $13.62 $13.78 $13.78 152,767
2016-01-04 $14.05 $14.11 $13.61 $13.77 $13.77 340,996
2015-12-31 $14.17 $14.32 $13.76 $14.09 $14.09 489,815
2015-12-30 $15.12 $15.19 $14.21 $14.24 $14.24 293,443
2015-12-29 $14.76 $15.03 $14.68 $14.97 $14.97 366,447
2015-12-28 $15.57 $15.57 $14.56 $14.60 $14.60 322,956
2015-12-24 $15.43 $15.82 $15.37 $15.68 $15.68 134,768
2015-12-23 $15.08 $15.45 $14.98 $15.35 $15.35 223,133
2015-12-22 $14.45 $14.99 $14.42 $14.95 $14.95 259,413
2015-12-21 $14.38 $14.57 $14.00 $14.47 $14.47 277,426
2015-12-18 $13.86 $14.85 $13.62 $14.39 $14.39 598,027
2015-12-17 $14.16 $14.22 $13.81 $13.86 $13.86 314,598
2015-12-16 $13.62 $14.28 $13.61 $14.08 $14.08 449,650
2015-12-15 $12.84 $13.25 $12.82 $13.21 $13.21 239,602
2015-12-14 $13.85 $13.85 $12.72 $12.84 $12.84 474,745
2015-12-11 $13.63 $13.93 $13.50 $13.84 $13.84 376,887
2015-12-10 $13.88 $14.02 $13.67 $13.85 $13.85 310,583
2015-12-09 $14.10 $14.28 $13.69 $13.91 $13.91 299,568
2015-12-08 $14.04 $14.28 $13.90 $14.14 $14.14 275,958
2015-12-07 $14.73 $14.88 $14.10 $14.20 $14.20 317,589
2015-12-04 $15.07 $15.31 $14.86 $14.86 $14.86 309,514
2015-12-03 $15.50 $15.58 $15.01 $15.15 $15.15 321,683
2015-12-02 $16.31 $16.39 $15.45 $15.46 $15.46 234,113
2015-12-01 $16.96 $17.15 $16.11 $16.35 $16.35 393,765
2015-11-30 $16.18 $16.92 $16.10 $16.88 $16.88 432,437
2015-11-27 $16.76 $16.76 $15.89 $16.16 $16.16 128,520
2015-11-25 $16.30 $16.87 $16.12 $16.87 $16.87 309,684
2015-11-24 $15.31 $16.24 $15.31 $16.20 $16.20 475,090
2015-11-23 $14.99 $15.72 $14.96 $15.43 $15.43 503,969
2015-11-20 $15.22 $15.39 $14.98 $14.99 $14.99 225,044
2015-11-19 $15.15 $15.36 $14.99 $15.20 $15.20 326,605
2015-11-18 $14.90 $15.20 $14.55 $15.13 $15.13 273,381
2015-11-17 $15.09 $15.13 $14.56 $14.79 $14.79 306,849
2015-11-16 $15.20 $15.26 $14.75 $15.15 $15.15 247,740
2015-11-13 $14.92 $15.20 $14.74 $15.15 $15.15 419,453
2015-11-12 $15.87 $15.89 $14.80 $14.88 $14.88 763,606
2015-11-11 $16.01 $16.10 $15.84 $16.00 $16.00 209,999
2015-11-10 $17.39 $17.39 $15.06 $16.01 $16.01 702,746
2015-11-09 $17.13 $17.30 $16.57 $16.84 $16.84 292,754
2015-11-06 $16.79 $17.31 $16.62 $17.07 $17.07 287,995
2015-11-05 $16.37 $16.99 $16.37 $16.75 $16.75 297,494
2015-11-04 $16.42 $16.64 $16.20 $16.40 $16.40 203,520
2015-11-03 $16.38 $16.55 $16.20 $16.37 $16.37 212,368
2015-11-02 $16.13 $16.39 $16.11 $16.31 $16.31 188,204
2015-10-30 $16.41 $16.74 $16.01 $16.15 $16.15 165,454
2015-10-29 $16.51 $16.78 $16.12 $16.44 $16.44 210,323
2015-10-28 $15.86 $16.78 $15.63 $16.51 $16.51 637,406
2015-10-27 $15.13 $15.83 $14.98 $15.79 $15.79 828,158
2015-10-26 $15.12 $15.51 $15.12 $15.25 $15.25 241,628
2015-10-23 $15.21 $15.25 $14.83 $15.09 $15.09 402,760
2015-10-22 $15.80 $16.18 $15.04 $15.13 $15.13 333,968
2015-10-21 $16.33 $16.79 $15.77 $15.80 $15.80 184,241
2015-10-20 $16.13 $16.46 $16.03 $16.43 $16.43 274,030
2015-10-19 $15.88 $16.21 $15.88 $16.09 $16.09 159,255
2015-10-16 $16.13 $16.13 $15.75 $16.00 $16.00 139,743
2015-10-15 $16.20 $16.39 $15.67 $16.10 $16.10 263,606
2015-10-14 $15.68 $16.06 $15.61 $15.95 $15.95 149,077
2015-10-13 $15.68 $16.08 $15.60 $15.73 $15.73 163,096
2015-10-12 $16.14 $16.18 $15.56 $15.78 $15.78 217,300
2015-10-09 $16.20 $16.29 $16.03 $16.14 $16.14 282,774
2015-10-08 $16.02 $16.25 $15.80 $16.11 $16.11 476,997
2015-10-07 $15.74 $16.33 $15.62 $16.12 $16.12 273,536
2015-10-06 $15.29 $15.79 $15.29 $15.61 $15.61 205,062
2015-10-05 $14.49 $15.63 $14.49 $15.30 $15.30 283,588
2015-10-02 $14.21 $14.44 $14.05 $14.43 $14.43 221,739
2015-10-01 $14.58 $14.67 $14.05 $14.35 $14.35 236,288
2015-09-30 $14.60 $14.60 $14.22 $14.47 $14.47 290,770
2015-09-29 $14.42 $14.49 $14.24 $14.44 $14.44 190,197
2015-09-28 $14.94 $14.94 $14.24 $14.36 $14.36 308,589
2015-09-25 $15.25 $15.28 $14.76 $15.02 $15.02 318,748
2015-09-24 $14.50 $15.22 $14.50 $15.04 $15.04 376,565
2015-09-23 $14.76 $14.97 $14.53 $14.64 $14.64 361,765
2015-09-22 $14.65 $14.88 $14.50 $14.76 $14.76 422,714
2015-09-21 $15.10 $15.23 $14.80 $14.86 $14.86 271,472
2015-09-18 $14.98 $15.07 $14.63 $14.96 $14.96 462,797
2015-09-17 $15.05 $15.38 $14.91 $15.13 $15.13 453,581
2015-09-16 $15.17 $15.47 $15.02 $15.15 $15.15 236,161
2015-09-15 $15.26 $15.80 $15.22 $15.28 $15.28 260,426
2015-09-14 $15.72 $15.90 $15.26 $15.29 $15.29 310,143
2015-09-11 $16.29 $16.50 $15.50 $15.66 $15.66 579,936
2015-09-10 $16.10 $16.83 $15.99 $16.48 $16.48 432,797
2015-09-09 $16.41 $16.57 $16.01 $16.02 $16.02 438,391
2015-09-08 $16.48 $16.62 $16.21 $16.32 $16.32 361,830
2015-09-04 $16.31 $16.45 $16.10 $16.20 $16.20 192,247
2015-09-03 $16.85 $17.03 $16.30 $16.59 $16.59 241,074
2015-09-02 $16.25 $17.30 $16.03 $16.74 $16.74 468,076
2015-09-01 $15.87 $16.25 $15.36 $15.94 $15.94 331,770
2015-08-31 $15.66 $16.35 $15.13 $16.25 $16.25 333,490
2015-08-28 $15.83 $16.14 $15.40 $15.61 $15.61 308,604
2015-08-27 $15.51 $16.22 $15.11 $15.97 $15.97 322,711
2015-08-26 $15.58 $15.71 $15.01 $15.56 $15.56 402,361
2015-08-25 $15.65 $15.70 $15.15 $15.26 $15.26 349,523
2015-08-24 $15.22 $15.53 $14.35 $15.19 $15.19 565,628
2015-08-21 $15.56 $15.90 $15.42 $15.60 $15.60 393,059
2015-08-20 $15.76 $16.07 $15.66 $15.77 $15.77 291,554
2015-08-19 $16.83 $16.83 $15.71 $15.96 $15.96 413,063
2015-08-18 $16.63 $16.95 $16.26 $16.94 $16.94 482,579
2015-08-17 $16.68 $17.17 $16.40 $16.63 $16.63 307,935
2015-08-14 $16.59 $16.89 $16.48 $16.80 $16.80 319,485
2015-08-13 $17.15 $17.31 $16.39 $16.67 $16.67 296,408
2015-08-12 $16.98 $17.32 $16.96 $17.17 $17.17 743,354
2015-08-11 $16.59 $18.09 $16.43 $17.15 $17.15 1,382,693

AMBAC Financial Group Inc (AMBC) News Headlines

Recent AMBAC Financial Group Inc (AMBC) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.