Ardagh Group S.A. - Class A (ARD) Exchange: NYSE

  1. Overview
  2. Ardagh Group S.A. - Class A (ARD)

Data as of May 9, 2025

$24.75 ($0.00) 0.00%

Ardagh Group S.A. - Class A - Daily Information
Click for more stock information on Ardagh Group S.A. - Class A.
Daily Information Data
Date May 9, 2025
Open $24.75
Previous Close $24.75
High $24.75
Low $24.75
Adjusted Open $24.75
Previous Adjusted Close $24.75
Adjusted High $24.75
Adjusted Low $24.75

About Ardagh Group S.A. - Class A (ARD)

Founded in 1932, Ardagh Group is a global leader in metal and glass packaging solutions, producing packaging for the world’s leading food, beverage and consumer care brands. Currently with an employee count of roughly 23,000 people, the company operates 100 facilities in Europe, the US, Australia and New Zealand. Ardagh Group has made multiple acquisitions since its inception including seven acquisitions in 2019 alone which allowed the company to strengthen its presence in Ireland, UK, and Scandinavia. Ardagh Group has made its presence known throughout seven continents while achieving a net revenue of 4.147 billion euros in 2019.

Invest in Ardagh Group S.A. - Class A (ARD)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Ardagh Group S.A. - Class A (ARD)

Date Open High Low Close Adj.Close Volume
2023-05-12 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-05-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-05-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-05-09 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-05-08 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-05-05 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-05-04 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-05-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-05-02 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-05-01 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-28 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-27 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-26 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-25 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-24 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-21 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-20 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-19 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-18 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-17 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-14 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-13 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-12 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-06 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-05 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-04 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-04-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-31 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-30 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-29 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-28 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-27 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-24 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-23 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-22 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-21 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-20 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-17 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-16 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-15 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-14 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-13 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-09 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-08 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-07 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-06 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-02 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-03-01 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-28 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-27 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-24 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-23 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-22 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-21 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-17 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-16 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-15 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-14 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-13 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-09 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-08 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-07 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-06 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-02 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-02-01 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-31 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-30 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-27 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-26 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-25 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-24 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-23 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-20 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-19 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-18 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-17 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-13 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-12 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-09 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-06 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-05 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-04 $24.75 $24.75 $24.75 $24.75 $24.75 0
2023-01-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-30 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-29 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-28 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-27 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-23 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-22 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-21 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-20 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-19 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-16 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-15 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-14 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-13 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-12 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-09 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-08 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-07 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-06 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-05 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-02 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-12-01 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-30 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-29 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-28 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-25 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-23 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-22 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-21 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-18 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-17 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-16 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-15 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-14 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-09 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-08 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-07 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-04 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-02 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-11-01 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-31 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-28 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-27 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-26 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-25 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-24 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-21 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-20 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-19 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-18 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-17 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-14 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-13 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-12 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-07 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-06 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-05 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-04 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-10-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-30 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-29 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-28 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-27 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-26 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-23 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-22 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-21 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-20 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-19 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-16 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-15 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-14 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-13 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-12 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-09 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-08 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-07 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-06 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-02 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-09-01 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-31 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-30 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-29 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-26 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-25 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-24 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-23 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-22 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-19 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-18 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-17 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-16 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-15 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-12 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-09 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-08 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-05 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-04 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-02 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-08-01 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-29 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-28 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-27 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-26 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-25 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-22 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-21 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-20 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-19 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-18 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-15 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-14 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-13 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-12 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-08 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-07 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-06 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-05 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-07-01 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-30 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-29 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-28 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-27 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-24 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-23 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-22 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-21 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-17 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-16 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-15 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-14 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-13 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-09 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-08 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-07 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-06 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-02 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-06-01 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-31 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-27 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-26 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-25 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-24 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-23 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-20 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-19 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-18 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-17 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-16 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-13 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-12 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-09 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-06 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-05 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-04 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-05-02 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-29 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-28 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-27 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-26 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-25 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-22 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-21 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-20 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-19 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-18 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-14 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-13 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-12 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-08 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-07 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-06 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-05 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-04 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-04-01 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-31 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-30 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-29 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-28 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-25 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-24 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-23 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-22 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-21 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-18 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-17 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-16 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-15 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-14 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-09 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-08 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-07 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-04 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-02 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-03-01 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-28 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-25 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-24 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-23 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-22 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-18 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-17 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-16 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-15 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-14 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-09 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-08 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-07 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-04 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-02 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-02-01 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-31 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-28 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-27 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-26 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-25 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-24 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-21 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-20 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-19 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-18 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-14 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-13 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-12 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-07 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-06 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-05 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-04 $24.75 $24.75 $24.75 $24.75 $24.75 0
2022-01-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-31 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-30 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-29 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-28 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-27 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-23 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-22 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-21 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-20 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-17 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-16 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-15 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-14 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-13 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-09 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-08 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-07 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-06 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-02 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-12-01 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-30 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-29 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-26 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-24 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-23 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-22 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-19 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-18 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-17 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-16 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-15 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-12 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-10 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-09 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-08 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-05 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-04 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-03 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-02 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-11-01 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-29 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-28 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-27 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-26 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-25 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-22 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-21 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-20 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-19 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-18 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-15 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-14 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-13 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-12 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-11 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-08 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-07 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-06 $24.75 $24.75 $24.75 $24.75 $24.75 0
2021-10-05 $24.21 $24.83 $24.03 $24.75 $24.75 354,629
2021-10-04 $24.25 $24.28 $23.75 $24.12 $24.12 548,255
2021-10-01 $24.00 $24.73 $24.00 $24.50 $24.50 308,924
2021-09-30 $25.70 $25.88 $25.17 $25.49 $24.25 397,759
2021-09-29 $25.51 $25.78 $25.36 $25.63 $24.39 347,672
2021-09-28 $25.78 $25.88 $25.34 $25.51 $24.27 282,622
2021-09-27 $25.18 $25.78 $25.18 $25.71 $24.46 326,740
2021-09-24 $25.45 $25.65 $25.04 $25.13 $23.91 383,509
2021-09-23 $25.32 $25.94 $25.31 $25.46 $24.22 707,089
2021-09-22 $23.89 $24.73 $23.79 $24.61 $23.42 147,887
2021-09-21 $24.09 $24.37 $23.86 $23.96 $22.80 63,941
2021-09-20 $24.22 $24.45 $23.72 $24.19 $23.02 120,410
2021-09-17 $24.83 $25.09 $24.56 $24.62 $23.42 243,918
2021-09-16 $25.02 $25.07 $24.63 $24.84 $23.63 86,189
2021-09-15 $24.97 $25.28 $24.92 $25.21 $23.84 108,082
2021-09-14 $25.11 $25.44 $24.93 $25.10 $23.74 131,398
2021-09-13 $25.30 $25.34 $24.88 $25.10 $23.74 160,923
2021-09-10 $25.48 $25.59 $24.98 $25.16 $23.79 84,078
2021-09-09 $25.83 $25.83 $25.37 $25.39 $24.01 59,703
2021-09-08 $26.17 $26.23 $25.80 $25.93 $24.52 81,496
2021-09-07 $26.26 $26.44 $25.87 $26.03 $24.62 90,833
2021-09-03 $25.96 $26.31 $25.90 $26.23 $24.81 130,449
2021-09-02 $26.05 $26.28 $25.66 $26.00 $24.59 90,979
2021-09-01 $26.59 $26.60 $25.99 $26.00 $24.59 142,241
2021-08-31 $26.45 $26.68 $26.01 $26.27 $24.84 56,811
2021-08-30 $26.19 $26.48 $26.11 $26.33 $24.90 49,707
2021-08-27 $26.41 $26.41 $26.00 $26.24 $24.82 31,079
2021-08-26 $26.56 $26.56 $25.98 $26.23 $24.81 45,360
2021-08-25 $26.42 $26.78 $26.31 $26.34 $24.91 69,720
2021-08-24 $26.58 $26.81 $26.13 $26.51 $25.07 74,848
2021-08-23 $26.95 $26.95 $26.50 $26.65 $25.20 79,024
2021-08-20 $26.72 $26.98 $26.56 $26.72 $25.27 94,569
2021-08-19 $26.46 $26.94 $26.37 $26.77 $25.32 110,594
2021-08-18 $26.80 $27.03 $26.59 $26.70 $25.25 138,664
2021-08-17 $27.12 $27.15 $26.57 $26.79 $25.34 88,439
2021-08-16 $26.79 $27.29 $26.61 $27.15 $25.68 115,443
2021-08-13 $26.39 $27.09 $26.32 $27.05 $25.58 83,622
2021-08-12 $26.54 $26.65 $26.30 $26.45 $25.01 125,980
2021-08-11 $26.22 $26.89 $26.16 $26.44 $25.01 71,791
2021-08-10 $25.13 $26.50 $25.12 $26.06 $24.65 123,970
2021-08-09 $24.30 $25.27 $24.15 $25.26 $23.89 151,696
2021-08-06 $23.92 $24.31 $23.91 $24.10 $22.79 253,190
2021-08-05 $23.10 $24.07 $23.10 $23.89 $22.59 139,956
2021-08-04 $23.34 $23.53 $22.76 $23.16 $21.90 117,980
2021-08-03 $23.78 $23.97 $23.29 $23.54 $22.26 118,780
2021-08-02 $23.36 $23.97 $23.36 $23.70 $22.41 219,222
2021-07-30 $23.30 $23.47 $23.22 $23.35 $22.08 85,237
2021-07-29 $23.47 $23.56 $23.16 $23.29 $22.03 65,307
2021-07-28 $23.47 $23.70 $23.34 $23.37 $22.10 99,120
2021-07-27 $23.22 $23.54 $23.10 $23.32 $22.05 46,076
2021-07-26 $22.94 $23.58 $22.94 $23.33 $22.06 61,306
2021-07-23 $23.39 $23.48 $22.73 $22.98 $21.73 234,223
2021-07-22 $23.82 $24.13 $23.32 $23.47 $22.20 72,684
2021-07-21 $23.75 $24.11 $23.70 $23.81 $22.52 68,303
2021-07-20 $23.60 $24.02 $23.52 $23.67 $22.39 102,030
2021-07-19 $23.60 $24.05 $23.15 $23.36 $22.09 121,408
2021-07-16 $24.60 $24.73 $23.87 $23.93 $22.63 85,874
2021-07-15 $24.61 $24.92 $24.48 $24.59 $23.26 73,005
2021-07-14 $24.71 $24.99 $24.59 $24.72 $23.38 30,792
2021-07-13 $24.80 $25.12 $24.54 $24.71 $23.37 90,940
2021-07-12 $24.76 $25.12 $24.61 $24.83 $23.48 74,958
2021-07-09 $25.00 $25.54 $24.58 $24.94 $23.59 119,230
2021-07-08 $24.75 $25.26 $24.58 $24.94 $23.59 87,809
2021-07-07 $24.94 $25.54 $24.81 $25.07 $23.71 78,220
2021-07-06 $24.89 $25.32 $24.75 $25.03 $23.67 95,242
2021-07-02 $25.23 $25.32 $24.50 $24.85 $23.50 81,767
2021-07-01 $24.52 $25.44 $24.52 $25.19 $23.82 133,179
2021-06-30 $24.18 $24.58 $24.10 $24.52 $23.19 98,100
2021-06-29 $24.41 $24.44 $23.97 $24.24 $22.92 52,386
2021-06-28 $24.80 $24.92 $24.04 $24.27 $22.95 62,871
2021-06-25 $24.51 $25.13 $24.47 $24.90 $23.55 194,417
2021-06-24 $24.19 $24.61 $24.19 $24.49 $23.16 47,904
2021-06-23 $24.00 $24.88 $24.00 $24.19 $22.88 106,208
2021-06-22 $23.82 $24.21 $23.63 $24.00 $22.70 87,891
2021-06-21 $23.67 $24.14 $23.60 $23.89 $22.59 52,492
2021-06-18 $23.43 $23.90 $23.15 $23.52 $22.24 154,493
2021-06-17 $24.28 $24.30 $23.22 $23.79 $22.50 94,589
2021-06-16 $24.18 $24.30 $23.93 $24.06 $22.75 47,722
2021-06-15 $24.07 $24.20 $23.85 $24.12 $22.81 50,158
2021-06-14 $24.53 $24.65 $23.92 $24.02 $22.72 60,085
2021-06-11 $24.57 $24.78 $24.11 $24.42 $23.10 64,733
2021-06-10 $24.69 $24.78 $24.24 $24.38 $23.06 88,479
2021-06-09 $24.75 $24.77 $24.52 $24.71 $23.37 107,230
2021-06-08 $24.75 $24.90 $24.64 $24.72 $23.38 83,987
2021-06-07 $25.65 $25.66 $24.67 $24.70 $23.36 107,438
2021-06-04 $25.44 $25.94 $25.01 $25.55 $24.16 171,296
2021-06-03 $24.87 $25.90 $24.57 $25.57 $24.18 144,962
2021-06-02 $24.78 $25.10 $24.60 $24.85 $23.50 106,178
2021-06-01 $24.65 $25.06 $24.53 $24.91 $23.56 86,323
2021-05-28 $24.66 $24.87 $24.44 $24.71 $23.23 78,954
2021-05-27 $24.77 $25.06 $24.55 $24.65 $23.17 76,983
2021-05-26 $25.06 $25.19 $24.20 $24.67 $23.19 173,762
2021-05-25 $26.26 $26.26 $25.24 $25.38 $23.86 121,427
2021-05-24 $26.44 $26.51 $25.80 $26.18 $24.61 64,391
2021-05-21 $26.34 $26.90 $26.18 $26.30 $24.72 55,780
2021-05-20 $26.14 $26.83 $25.81 $26.30 $24.72 48,526
2021-05-19 $26.00 $26.43 $25.86 $26.18 $24.61 118,286
2021-05-18 $26.59 $26.71 $26.36 $26.43 $24.85 68,114
2021-05-17 $26.77 $27.04 $26.64 $26.79 $25.18 48,514
2021-05-14 $27.10 $27.10 $26.71 $26.85 $25.24 34,115
2021-05-13 $26.63 $27.23 $26.50 $27.07 $25.45 63,463
2021-05-12 $26.79 $26.94 $26.35 $26.52 $24.93 70,439
2021-05-11 $26.85 $27.03 $26.61 $26.93 $25.32 160,580
2021-05-10 $27.41 $27.61 $26.95 $27.09 $25.47 103,409
2021-05-07 $27.26 $27.56 $27.00 $27.23 $25.60 73,863
2021-05-06 $27.04 $27.47 $26.55 $27.21 $25.58 97,604
2021-05-05 $27.18 $27.39 $26.98 $27.00 $25.38 73,595
2021-05-04 $26.35 $27.01 $26.30 $27.00 $25.38 83,622
2021-05-03 $26.94 $27.46 $26.35 $26.43 $24.85 109,066
2021-04-30 $26.92 $27.10 $26.46 $26.86 $25.25 117,437
2021-04-29 $27.46 $27.79 $25.93 $26.77 $25.17 179,328
2021-04-28 $27.56 $28.08 $27.18 $27.47 $25.82 54,032
2021-04-27 $27.72 $27.80 $27.36 $27.56 $25.91 110,206
2021-04-26 $27.92 $28.16 $27.49 $27.55 $25.90 47,017
2021-04-23 $27.22 $28.33 $27.22 $27.88 $26.21 94,429
2021-04-22 $27.34 $27.42 $26.89 $27.18 $25.55 126,725
2021-04-21 $26.89 $27.34 $26.85 $27.24 $25.61 85,498
2021-04-20 $26.83 $27.22 $26.50 $27.02 $25.40 226,691
2021-04-19 $27.07 $27.45 $26.66 $26.93 $25.32 83,578
2021-04-16 $26.95 $27.06 $26.66 $27.00 $25.38 109,336
2021-04-15 $26.44 $26.99 $26.44 $26.70 $25.10 63,224
2021-04-14 $26.79 $27.50 $26.30 $26.42 $24.84 85,113
2021-04-13 $27.01 $27.13 $26.44 $26.66 $25.06 82,798
2021-04-12 $25.99 $27.07 $25.99 $26.85 $25.24 217,482
2021-04-09 $25.73 $26.06 $25.41 $26.06 $24.50 100,826
2021-04-08 $25.89 $26.04 $25.54 $25.67 $24.13 69,039
2021-04-07 $26.40 $26.40 $25.82 $25.95 $24.40 72,695
2021-04-06 $26.30 $26.44 $26.04 $26.39 $24.81 125,985
2021-04-05 $25.69 $26.60 $25.53 $26.15 $24.58 196,916
2021-04-01 $25.41 $25.83 $25.21 $25.50 $23.97 110,806
2021-03-31 $25.69 $25.85 $25.21 $25.41 $23.89 74,300
2021-03-30 $25.99 $26.21 $25.39 $25.68 $24.14 70,895
2021-03-29 $25.72 $26.22 $25.37 $26.01 $24.45 181,567
2021-03-26 $26.09 $26.27 $25.29 $26.27 $24.70 133,736
2021-03-25 $25.14 $25.95 $24.61 $25.87 $24.32 93,777
2021-03-24 $25.53 $26.00 $25.01 $25.14 $23.63 91,425
2021-03-23 $26.23 $26.23 $25.14 $25.32 $23.80 83,583
2021-03-22 $26.40 $26.64 $25.62 $26.14 $24.57 58,266
2021-03-19 $26.35 $26.45 $25.06 $26.14 $24.57 243,217
2021-03-18 $26.90 $27.36 $26.22 $26.27 $24.70 59,941
2021-03-17 $26.54 $27.33 $26.50 $27.08 $25.46 87,724
2021-03-16 $27.00 $27.40 $26.50 $26.90 $25.15 73,858
2021-03-15 $26.91 $27.26 $26.50 $27.16 $25.39 88,983
2021-03-12 $26.00 $26.69 $25.98 $26.62 $24.89 72,826
2021-03-11 $26.21 $26.75 $25.83 $26.21 $24.50 74,773
2021-03-10 $26.80 $27.22 $25.63 $25.89 $24.20 136,251
2021-03-09 $26.00 $26.75 $26.00 $26.50 $24.78 108,081
2021-03-08 $25.64 $26.70 $25.38 $25.98 $24.29 204,334
2021-03-05 $24.86 $25.47 $24.46 $25.41 $23.76 107,610
2021-03-04 $25.33 $26.17 $24.49 $24.89 $23.27 98,121
2021-03-03 $25.38 $26.49 $24.92 $25.43 $23.77 125,347
2021-03-02 $25.99 $26.14 $25.03 $25.59 $23.92 130,565
2021-03-01 $25.62 $26.48 $25.37 $26.13 $24.43 256,948
2021-02-26 $25.08 $25.75 $24.51 $25.34 $23.69 311,363
2021-02-25 $25.40 $25.40 $23.59 $25.25 $23.61 420,333
2021-02-24 $23.99 $24.70 $23.19 $23.26 $21.75 547,828
2021-02-23 $20.61 $24.07 $20.29 $24.00 $22.44 727,480
2021-02-22 $20.11 $20.24 $19.59 $19.75 $18.46 54,661
2021-02-19 $20.22 $20.34 $20.00 $20.09 $18.78 43,158
2021-02-18 $19.82 $19.96 $19.50 $19.73 $18.45 77,721
2021-02-17 $19.51 $20.14 $19.28 $19.81 $18.52 119,261
2021-02-16 $19.00 $20.09 $19.00 $19.31 $18.05 138,072
2021-02-12 $18.30 $18.44 $18.00 $18.37 $17.17 53,279
2021-02-11 $18.90 $18.90 $18.29 $18.39 $17.19 35,086
2021-02-10 $18.96 $19.29 $18.71 $18.72 $17.50 48,273
2021-02-09 $18.63 $18.94 $18.39 $18.84 $17.61 45,069
2021-02-08 $18.73 $18.85 $18.50 $18.75 $17.53 50,099
2021-02-05 $18.22 $18.74 $18.14 $18.58 $17.37 56,508
2021-02-04 $18.12 $18.30 $17.70 $18.14 $16.96 75,428
2021-02-03 $17.89 $18.37 $17.55 $18.10 $16.92 41,319
2021-02-02 $17.63 $18.16 $17.48 $17.76 $16.60 62,323
2021-02-01 $17.01 $17.62 $16.93 $17.47 $16.33 42,454
2021-01-29 $16.77 $17.27 $16.76 $17.00 $15.89 64,255
2021-01-28 $16.97 $17.18 $16.60 $16.91 $15.81 70,230
2021-01-27 $17.32 $17.45 $16.64 $16.84 $15.74 77,452
2021-01-26 $17.68 $17.81 $17.45 $17.56 $16.42 53,860
2021-01-25 $18.16 $18.17 $17.50 $17.75 $16.59 52,279
2021-01-22 $17.64 $18.21 $17.53 $18.13 $16.95 71,441
2021-01-21 $17.75 $17.93 $17.42 $17.76 $16.60 97,965
2021-01-20 $17.69 $17.75 $17.52 $17.72 $16.57 74,953
2021-01-19 $17.77 $17.77 $17.28 $17.40 $16.27 125,058
2021-01-15 $17.86 $18.00 $17.68 $17.91 $16.74 94,623
2021-01-14 $18.42 $18.64 $18.13 $18.26 $17.07 353,382
2021-01-13 $18.28 $18.40 $18.10 $18.20 $17.02 96,546
2021-01-12 $17.87 $18.57 $17.83 $18.55 $17.34 67,036
2021-01-11 $18.10 $18.22 $17.65 $17.88 $16.72 69,352
2021-01-08 $18.08 $18.20 $17.76 $18.00 $16.83 157,351
2021-01-07 $17.79 $18.44 $17.74 $18.02 $16.85 87,389
2021-01-06 $17.14 $17.88 $16.99 $17.75 $16.59 173,843
2021-01-05 $16.98 $17.30 $16.88 $17.06 $15.95 70,528
2021-01-04 $17.24 $17.36 $16.98 $17.08 $15.97 66,148
2020-12-31 $17.18 $17.42 $17.08 $17.21 $16.09 89,315
2020-12-30 $17.07 $17.64 $17.07 $17.39 $16.26 30,728
2020-12-29 $17.23 $17.47 $17.09 $17.09 $15.98 47,296
2020-12-28 $17.64 $17.64 $17.06 $17.19 $16.07 37,402
2020-12-24 $17.63 $17.74 $17.46 $17.46 $16.32 25,843
2020-12-23 $17.67 $18.06 $17.52 $17.68 $16.53 52,171
2020-12-22 $17.46 $17.68 $17.38 $17.62 $16.47 69,399
2020-12-21 $17.16 $17.60 $17.16 $17.47 $16.33 57,515
2020-12-18 $17.45 $18.21 $16.92 $17.15 $16.03 225,763
2020-12-17 $17.77 $17.86 $17.37 $17.39 $16.26 78,807
2020-12-16 $17.90 $17.90 $17.44 $17.58 $16.44 42,961
2020-12-15 $17.45 $18.20 $17.39 $17.90 $16.73 69,910
2020-12-14 $17.63 $17.86 $17.18 $17.31 $16.18 49,003
2020-12-11 $17.73 $18.01 $17.46 $17.56 $16.42 47,473
2020-12-10 $17.56 $18.13 $17.50 $17.85 $16.69 101,864
2020-12-09 $18.00 $18.06 $17.39 $17.61 $16.46 97,952
2020-12-08 $18.18 $18.40 $17.71 $17.94 $16.77 91,259
2020-12-07 $18.33 $18.44 $18.09 $18.20 $17.02 93,342
2020-12-04 $18.02 $18.47 $17.95 $18.22 $17.03 257,582
2020-12-03 $17.92 $18.29 $17.63 $17.87 $16.71 66,486
2020-12-02 $18.15 $18.47 $17.83 $17.93 $16.76 39,432
2020-12-01 $18.01 $18.22 $17.87 $18.05 $16.88 69,943
2020-11-30 $18.30 $18.31 $17.73 $17.78 $16.49 122,224
2020-11-27 $18.22 $18.37 $18.02 $18.20 $16.88 52,948
2020-11-25 $18.20 $18.81 $17.89 $18.37 $17.03 82,115
2020-11-24 $18.03 $18.38 $17.98 $18.13 $16.81 176,644
2020-11-23 $17.98 $18.20 $17.90 $17.97 $16.66 27,531
2020-11-20 $18.02 $18.46 $17.65 $17.96 $16.65 46,343
2020-11-19 $17.94 $18.20 $17.72 $17.97 $16.66 42,985
2020-11-18 $18.20 $18.50 $17.91 $17.95 $16.64 81,653
2020-11-17 $18.02 $18.30 $17.59 $18.23 $16.90 184,818
2020-11-16 $17.45 $18.05 $17.41 $18.04 $16.73 127,900
2020-11-13 $17.13 $17.41 $17.05 $17.22 $15.97 32,673
2020-11-12 $17.38 $17.67 $16.90 $17.02 $15.78 82,570
2020-11-11 $17.39 $17.93 $17.28 $17.39 $16.12 43,199
2020-11-10 $17.63 $17.66 $17.02 $17.30 $16.04 121,006
2020-11-09 $17.54 $17.74 $17.08 $17.46 $16.19 136,655
2020-11-06 $16.96 $17.14 $16.71 $17.04 $15.80 64,631
2020-11-05 $16.32 $17.11 $16.32 $17.03 $15.79 57,193
2020-11-04 $16.15 $16.49 $15.91 $16.25 $15.07 61,228
2020-11-03 $16.40 $16.58 $16.13 $16.18 $15.00 82,071
2020-11-02 $16.52 $16.71 $16.18 $16.28 $15.09 447,281
2020-10-30 $16.31 $16.57 $16.26 $16.48 $15.28 50,504
2020-10-29 $16.29 $16.59 $16.06 $16.36 $15.17 127,540
2020-10-28 $16.01 $16.38 $15.86 $16.37 $15.18 59,234
2020-10-27 $16.34 $16.43 $16.04 $16.18 $15.00 65,479
2020-10-26 $16.82 $16.82 $15.85 $16.40 $15.21 96,180
2020-10-23 $16.74 $16.79 $16.04 $16.44 $15.24 104,161
2020-10-22 $15.00 $16.78 $14.71 $16.33 $15.14 239,233
2020-10-21 $14.56 $14.90 $14.56 $14.60 $13.54 97,532
2020-10-20 $14.10 $14.72 $13.93 $14.56 $13.50 85,660
2020-10-19 $14.18 $14.33 $13.75 $13.92 $12.91 59,752
2020-10-16 $14.27 $14.34 $14.03 $14.04 $13.02 70,874
2020-10-15 $14.08 $14.08 $13.65 $14.03 $13.01 45,000
2020-10-14 $14.09 $14.30 $13.96 $14.19 $13.16 71,994
2020-10-13 $14.00 $14.19 $13.85 $13.98 $12.96 37,097
2020-10-12 $13.94 $14.20 $13.80 $14.11 $13.08 36,567
2020-10-09 $13.66 $13.97 $13.66 $13.77 $12.77 51,068
2020-10-08 $13.48 $13.62 $13.40 $13.57 $12.58 64,332
2020-10-07 $13.62 $13.85 $13.37 $13.48 $12.50 54,305
2020-10-06 $14.12 $14.30 $13.50 $13.61 $12.62 117,827
2020-10-05 $14.34 $14.61 $14.10 $14.19 $13.16 55,737
2020-10-02 $14.17 $14.55 $14.00 $14.05 $13.03 43,574
2020-10-01 $14.11 $14.42 $14.06 $14.17 $13.14 39,546
2020-09-30 $14.36 $14.38 $13.95 $14.05 $13.03 24,857
2020-09-29 $13.90 $14.53 $13.89 $14.33 $13.29 57,400
2020-09-28 $13.86 $14.27 $13.86 $13.95 $12.93 50,170
2020-09-25 $13.86 $13.89 $13.60 $13.71 $12.71 36,551
2020-09-24 $13.86 $14.26 $13.61 $13.89 $12.88 41,391
2020-09-23 $14.52 $14.73 $13.78 $13.79 $12.79 54,122
2020-09-22 $15.22 $15.22 $14.42 $14.60 $13.54 81,998
2020-09-21 $14.86 $15.41 $14.67 $15.29 $14.18 84,233
2020-09-18 $15.27 $15.66 $14.78 $15.06 $13.96 206,248
2020-09-17 $14.56 $15.24 $14.22 $15.15 $14.05 36,040
2020-09-16 $14.97 $15.19 $14.78 $14.85 $13.77 40,903
2020-09-15 $15.24 $15.41 $15.08 $15.13 $13.89 16,641
2020-09-14 $15.19 $15.37 $15.03 $15.09 $13.85 13,218
2020-09-11 $14.99 $15.20 $14.82 $14.99 $13.76 17,161
2020-09-10 $14.91 $15.25 $14.85 $14.93 $13.70 23,984
2020-09-09 $15.29 $15.37 $14.78 $14.79 $13.58 36,361
2020-09-08 $15.74 $15.74 $15.03 $15.07 $13.83 26,578
2020-09-04 $15.10 $16.08 $15.10 $15.90 $14.60 76,015
2020-09-03 $15.66 $15.66 $14.50 $15.08 $13.84 85,549
2020-09-02 $15.34 $15.78 $15.05 $15.74 $14.45 40,530
2020-09-01 $15.27 $15.54 $15.18 $15.30 $14.04 20,764
2020-08-31 $15.18 $15.30 $14.96 $15.22 $13.97 38,400
2020-08-28 $15.16 $15.35 $15.01 $15.29 $14.04 26,320
2020-08-27 $15.30 $15.41 $14.92 $15.30 $14.04 50,698
2020-08-26 $15.59 $15.61 $15.25 $15.30 $14.04 29,271
2020-08-25 $15.31 $15.65 $15.27 $15.61 $14.33 45,086
2020-08-24 $14.98 $15.36 $14.95 $15.26 $14.01 30,062
2020-08-21 $14.75 $14.99 $14.57 $14.89 $13.67 42,257
2020-08-20 $14.75 $14.89 $14.64 $14.80 $13.59 50,370
2020-08-19 $15.05 $15.28 $14.81 $14.87 $13.65 31,097
2020-08-18 $14.99 $15.22 $14.80 $15.07 $13.83 33,112
2020-08-17 $15.26 $15.33 $15.03 $15.08 $13.84 27,660
2020-08-14 $15.11 $15.52 $15.10 $15.20 $13.95 32,536
2020-08-13 $15.14 $15.27 $15.08 $15.26 $14.01 38,552
2020-08-12 $15.17 $15.44 $15.09 $15.20 $13.95 42,542
2020-08-11 $15.24 $15.88 $14.92 $15.00 $13.77 76,371
2020-08-10 $14.85 $15.26 $14.79 $15.17 $13.92 43,823
2020-08-07 $14.50 $14.82 $14.33 $14.78 $13.57 72,842
2020-08-06 $14.60 $14.65 $14.27 $14.58 $13.38 33,349
2020-08-05 $14.45 $14.99 $14.45 $14.70 $13.49 89,893
2020-08-04 $14.30 $14.52 $14.26 $14.34 $13.16 33,458
2020-08-03 $13.69 $14.59 $13.55 $14.30 $13.13 84,601
2020-07-31 $13.56 $13.65 $13.20 $13.61 $12.49 79,860
2020-07-30 $13.56 $13.73 $13.36 $13.53 $12.42 48,164
2020-07-29 $13.89 $14.00 $13.75 $13.76 $12.63 49,881
2020-07-28 $14.39 $14.39 $13.80 $13.90 $12.76 78,423
2020-07-27 $14.59 $14.74 $14.35 $14.51 $13.32 68,229
2020-07-24 $14.06 $14.53 $14.06 $14.39 $13.21 66,721
2020-07-23 $14.90 $14.90 $13.62 $13.91 $12.77 102,537
2020-07-22 $13.55 $14.07 $13.55 $13.96 $12.81 45,707
2020-07-21 $13.75 $13.89 $13.62 $13.70 $12.58 43,777
2020-07-20 $13.43 $13.94 $13.37 $13.75 $12.62 58,772
2020-07-17 $13.64 $13.64 $13.17 $13.42 $12.32 130,741
2020-07-16 $13.40 $13.64 $13.30 $13.63 $12.51 67,060
2020-07-15 $13.49 $13.78 $13.10 $13.40 $12.30 105,496
2020-07-14 $13.16 $13.34 $13.04 $13.26 $12.17 54,153
2020-07-13 $13.40 $13.40 $13.12 $13.27 $12.18 55,365
2020-07-10 $12.70 $13.26 $12.67 $13.24 $12.15 42,253
2020-07-09 $12.99 $12.99 $12.57 $12.63 $11.59 50,903
2020-07-08 $13.27 $13.30 $12.83 $12.95 $11.89 63,129
2020-07-07 $13.39 $13.39 $13.04 $13.31 $12.22 53,535
2020-07-06 $13.88 $13.89 $13.36 $13.50 $12.39 63,630
2020-07-02 $13.67 $13.72 $13.37 $13.70 $12.58 66,012
2020-07-01 $12.91 $13.52 $12.91 $13.37 $12.27 72,206
2020-06-30 $12.79 $13.12 $12.58 $12.91 $11.85 89,412
2020-06-29 $12.40 $12.82 $12.39 $12.73 $11.69 112,537
2020-06-26 $12.45 $12.51 $12.22 $12.31 $11.30 233,975
2020-06-25 $12.82 $12.82 $12.29 $12.42 $11.40 92,364
2020-06-24 $13.12 $13.12 $12.41 $12.87 $11.81 113,857
2020-06-23 $13.34 $13.34 $12.93 $13.24 $12.15 89,324
2020-06-22 $13.32 $13.32 $12.77 $13.14 $12.06 58,652
2020-06-19 $12.94 $13.31 $12.88 $13.18 $12.10 158,013
2020-06-18 $12.62 $12.88 $12.62 $12.80 $11.75 50,237
2020-06-17 $13.13 $13.13 $12.69 $12.82 $11.77 65,021
2020-06-16 $13.35 $13.42 $12.92 $13.07 $12.00 83,665
2020-06-15 $12.84 $13.00 $12.63 $12.82 $11.77 56,561
2020-06-12 $13.39 $13.63 $12.71 $12.95 $11.89 98,893
2020-06-11 $13.52 $13.84 $12.74 $12.75 $11.70 141,893
2020-06-10 $14.01 $14.09 $13.65 $13.95 $12.81 93,730
2020-06-09 $14.16 $14.36 $13.89 $14.12 $12.96 96,061
2020-06-08 $14.67 $14.81 $14.21 $14.40 $13.22 84,191
2020-06-05 $14.15 $14.67 $14.06 $14.55 $13.36 142,055
2020-06-04 $13.15 $13.90 $12.89 $13.86 $12.72 175,542
2020-06-03 $12.79 $13.31 $12.69 $13.12 $12.04 123,987
2020-06-02 $12.64 $12.65 $12.39 $12.60 $11.57 165,809
2020-06-01 $12.00 $12.61 $12.00 $12.59 $11.42 121,799
2020-05-29 $11.93 $12.19 $11.72 $12.04 $10.92 66,497
2020-05-28 $12.17 $12.31 $11.52 $12.05 $10.93 95,689
2020-05-27 $12.48 $12.48 $11.92 $12.27 $11.13 121,395
2020-05-26 $11.71 $12.24 $11.71 $11.87 $10.77 96,251
2020-05-22 $11.80 $11.80 $11.36 $11.72 $10.63 91,856
2020-05-21 $11.52 $11.79 $11.46 $11.72 $10.63 73,994
2020-05-20 $11.44 $11.91 $11.44 $11.58 $10.50 67,108
2020-05-19 $11.22 $11.95 $11.17 $11.56 $10.49 112,329
2020-05-18 $11.05 $11.59 $11.05 $11.41 $10.35 273,219
2020-05-15 $11.14 $11.39 $10.80 $10.87 $9.86 90,313
2020-05-14 $10.89 $11.33 $10.58 $11.20 $10.16 82,809
2020-05-13 $11.53 $11.53 $10.91 $11.07 $10.04 123,609
2020-05-12 $11.70 $11.98 $11.53 $11.64 $10.56 202,929
2020-05-11 $12.00 $12.15 $11.56 $11.79 $10.70 72,124
2020-05-08 $11.98 $12.16 $11.76 $11.97 $10.86 72,310
2020-05-07 $11.59 $12.10 $11.59 $11.70 $10.61 124,300
2020-05-06 $11.60 $11.82 $11.40 $11.57 $10.50 102,457
2020-05-05 $11.91 $12.08 $11.42 $11.47 $10.40 159,231
2020-05-04 $12.20 $12.26 $11.67 $11.86 $10.76 91,286
2020-05-01 $11.97 $12.54 $11.84 $12.40 $11.25 139,659
2020-04-30 $12.85 $12.85 $12.16 $12.44 $11.28 206,814
2020-04-29 $13.07 $13.07 $12.53 $12.86 $11.67 167,310
2020-04-28 $12.60 $12.77 $12.15 $12.65 $11.48 176,595
2020-04-27 $12.23 $12.51 $11.98 $12.27 $11.13 160,974
2020-04-24 $12.19 $12.56 $12.08 $12.30 $11.16 123,898
2020-04-23 $12.80 $13.25 $12.31 $12.49 $11.33 144,139
2020-04-22 $13.00 $13.30 $12.50 $12.64 $11.47 86,006
2020-04-21 $13.62 $13.92 $12.69 $12.77 $11.58 155,385
2020-04-20 $14.57 $14.90 $13.66 $13.79 $12.51 245,433
2020-04-17 $12.52 $13.80 $12.43 $13.60 $12.34 396,253
2020-04-16 $12.98 $13.32 $12.55 $13.22 $11.99 102,370
2020-04-15 $12.11 $13.14 $12.11 $12.97 $11.77 103,743
2020-04-14 $13.06 $13.33 $12.64 $12.76 $11.57 179,334
2020-04-13 $12.97 $13.06 $12.50 $12.91 $11.71 121,694
2020-04-09 $12.79 $13.22 $12.68 $13.14 $11.92 105,665
2020-04-08 $11.31 $12.82 $11.31 $12.60 $11.43 100,289
2020-04-07 $12.91 $12.91 $11.44 $11.44 $10.38 93,912
2020-04-06 $11.40 $12.56 $11.40 $12.39 $11.24 106,214
2020-04-03 $11.36 $11.40 $10.38 $10.77 $9.77 76,053
2020-04-02 $11.63 $12.07 $11.01 $11.12 $10.09 78,111
2020-04-01 $11.40 $12.21 $11.40 $11.47 $10.40 122,413
2020-03-31 $12.08 $12.67 $11.79 $11.86 $10.76 80,760
2020-03-30 $12.16 $12.16 $11.50 $12.03 $10.91 111,909
2020-03-27 $11.77 $12.23 $11.52 $11.84 $10.74 92,240
2020-03-26 $11.26 $12.05 $11.02 $11.94 $10.83 63,366
2020-03-25 $11.65 $11.75 $11.17 $11.21 $10.17 64,298
2020-03-24 $10.75 $11.96 $10.75 $11.77 $10.68 136,257
2020-03-23 $10.34 $10.77 $10.01 $10.14 $9.20 125,809
2020-03-20 $11.34 $11.93 $10.18 $10.34 $9.38 198,302
2020-03-19 $9.38 $11.45 $9.20 $11.35 $10.30 138,400
2020-03-18 $12.08 $12.17 $9.31 $9.49 $8.61 218,257
2020-03-17 $11.95 $12.85 $11.95 $12.77 $11.58 113,335
2020-03-16 $12.47 $12.47 $10.72 $11.85 $10.63 302,041
2020-03-13 $12.50 $12.61 $11.40 $12.09 $10.85 89,024
2020-03-12 $13.68 $13.68 $11.60 $11.63 $10.44 188,357
2020-03-11 $14.91 $15.33 $14.09 $14.49 $13.00 91,739
2020-03-10 $15.47 $15.67 $14.73 $15.56 $13.96 76,072
2020-03-09 $16.00 $16.15 $14.98 $14.99 $13.45 85,082
2020-03-06 $17.80 $17.97 $16.87 $17.05 $15.30 74,520
2020-03-05 $18.42 $18.42 $18.15 $18.25 $16.38 68,661
2020-03-04 $18.08 $18.84 $18.08 $18.83 $16.90 78,274
2020-03-03 $18.01 $18.32 $17.88 $18.04 $16.19 75,408
2020-03-02 $17.67 $18.10 $17.18 $18.10 $16.24 143,070
2020-02-28 $16.70 $17.53 $16.52 $17.53 $15.73 132,625
2020-02-27 $18.06 $18.17 $16.95 $17.20 $15.43 137,533
2020-02-26 $18.21 $18.66 $18.21 $18.46 $16.56 99,333
2020-02-25 $19.73 $19.73 $18.24 $18.27 $16.39 134,199
2020-02-24 $19.75 $20.05 $19.64 $19.77 $17.74 68,765
2020-02-21 $19.93 $20.47 $19.78 $20.37 $18.28 60,667
2020-02-20 $21.05 $21.36 $19.00 $19.81 $17.78 105,445
2020-02-19 $21.11 $21.11 $20.69 $20.98 $18.83 58,260
2020-02-18 $20.31 $21.54 $20.25 $20.70 $18.57 80,560
2020-02-14 $20.17 $20.49 $20.16 $20.41 $18.31 69,064
2020-02-13 $19.62 $20.36 $19.62 $20.13 $18.06 63,655
2020-02-12 $20.01 $20.32 $19.74 $19.82 $17.78 84,890
2020-02-11 $19.65 $20.03 $19.51 $20.01 $17.95 44,240
2020-02-10 $19.61 $19.66 $19.19 $19.54 $17.53 41,167
2020-02-07 $19.62 $19.71 $19.48 $19.65 $17.63 99,720
2020-02-06 $19.68 $20.02 $19.52 $19.75 $17.72 72,178
2020-02-05 $19.05 $19.65 $19.01 $19.65 $17.63 148,023
2020-02-04 $19.04 $19.12 $18.85 $19.03 $17.08 43,566
2020-02-03 $19.07 $19.07 $18.79 $18.85 $16.91 40,264
2020-01-31 $19.65 $19.69 $19.03 $19.08 $17.12 75,290
2020-01-30 $19.61 $19.89 $19.47 $19.80 $17.77 53,078
2020-01-29 $20.33 $20.43 $19.74 $19.80 $17.77 47,884
2020-01-28 $20.19 $20.45 $20.08 $20.38 $18.29 124,220
2020-01-27 $20.17 $20.39 $20.00 $20.15 $18.08 91,942
2020-01-24 $20.73 $20.73 $20.25 $20.34 $18.25 32,071
2020-01-23 $20.59 $20.96 $20.46 $20.80 $18.66 68,187
2020-01-22 $20.74 $20.87 $20.68 $20.68 $18.56 33,268
2020-01-21 $21.00 $21.01 $20.52 $20.72 $18.59 222,026
2020-01-17 $21.07 $21.30 $20.78 $21.07 $18.91 63,463
2020-01-16 $20.76 $20.85 $20.41 $20.81 $18.67 216,790
2020-01-15 $20.43 $20.75 $20.39 $20.65 $18.53 85,071
2020-01-14 $20.75 $20.75 $20.21 $20.51 $18.40 52,965
2020-01-13 $20.34 $20.79 $20.18 $20.64 $18.52 86,758
2020-01-10 $20.00 $20.56 $19.93 $20.21 $18.13 152,792
2020-01-09 $19.65 $20.01 $19.58 $20.00 $17.95 84,729
2020-01-08 $19.59 $19.77 $19.34 $19.52 $17.52 175,573
2020-01-07 $19.67 $19.67 $19.23 $19.47 $17.47 192,013
2020-01-06 $19.14 $19.76 $19.14 $19.59 $17.58 261,426
2020-01-03 $19.27 $19.45 $18.91 $19.24 $17.26 93,042
2020-01-02 $19.76 $19.76 $19.32 $19.48 $17.48 47,599
2019-12-31 $19.70 $19.86 $19.45 $19.58 $17.57 49,468
2019-12-30 $19.92 $20.01 $19.69 $19.79 $17.76 31,002
2019-12-27 $20.00 $20.10 $19.85 $19.90 $17.86 41,985
2019-12-26 $19.86 $20.08 $19.86 $20.00 $17.95 43,134
2019-12-24 $19.98 $20.40 $19.89 $19.89 $17.85 45,087
2019-12-23 $19.70 $19.95 $19.62 $19.94 $17.89 148,335
2019-12-20 $19.67 $19.91 $19.56 $19.75 $17.72 135,708
2019-12-19 $19.55 $19.69 $19.38 $19.67 $17.65 168,890
2019-12-18 $19.63 $19.63 $19.40 $19.55 $17.54 47,827
2019-12-17 $19.65 $19.86 $19.53 $19.69 $17.67 55,854
2019-12-16 $19.95 $20.03 $19.47 $19.63 $17.61 225,139
2019-12-13 $19.80 $19.94 $19.65 $19.91 $17.87 74,157
2019-12-12 $19.24 $19.91 $19.20 $19.80 $17.77 145,769
2019-12-11 $18.83 $19.33 $18.77 $19.18 $17.21 172,644
2019-12-10 $18.93 $19.07 $18.58 $18.83 $16.90 103,205
2019-12-09 $19.03 $19.10 $18.83 $18.95 $17.00 109,746
2019-12-06 $18.90 $19.32 $18.90 $19.09 $17.13 272,535
2019-12-05 $18.63 $19.03 $18.63 $18.88 $16.94 160,891
2019-12-04 $18.51 $18.84 $18.49 $18.65 $16.73 223,965
2019-12-03 $18.24 $18.58 $18.18 $18.51 $16.61 125,860
2019-12-02 $18.60 $18.70 $18.32 $18.41 $16.52 183,529
2019-11-29 $18.58 $18.77 $18.40 $18.59 $16.68 73,974
2019-11-27 $18.80 $18.80 $18.48 $18.60 $16.69 153,578
2019-11-26 $18.44 $18.78 $18.44 $18.71 $16.79 141,779
2019-11-25 $18.75 $18.83 $18.39 $18.45 $16.56 70,059
2019-11-22 $18.98 $19.00 $18.66 $18.74 $16.82 52,935
2019-11-21 $19.17 $19.17 $18.77 $18.95 $17.00 125,679
2019-11-20 $18.92 $19.08 $18.90 $18.93 $16.99 92,762
2019-11-19 $18.99 $19.22 $18.90 $18.90 $16.96 141,449
2019-11-18 $19.33 $19.35 $18.85 $18.94 $16.99 68,799
2019-11-15 $19.22 $19.50 $19.10 $19.31 $17.33 113,904
2019-11-14 $19.52 $19.72 $19.09 $19.15 $17.18 93,386
2019-11-13 $19.11 $20.02 $19.11 $19.69 $17.54 105,441
2019-11-12 $19.00 $19.20 $18.75 $19.05 $16.97 198,075
2019-11-11 $18.85 $19.20 $18.85 $18.90 $16.84 152,213
2019-11-08 $18.91 $18.95 $18.74 $18.88 $16.82 71,839
2019-11-07 $18.94 $19.21 $18.85 $18.85 $16.79 126,884
2019-11-06 $18.35 $18.95 $18.34 $18.75 $16.70 450,053
2019-11-05 $18.84 $19.00 $18.25 $18.41 $16.40 117,750
2019-11-04 $18.93 $19.04 $18.63 $18.65 $16.61 92,749
2019-11-01 $18.76 $18.99 $18.59 $18.80 $16.75 181,713
2019-10-31 $18.78 $19.13 $18.56 $18.67 $16.63 114,430
2019-10-30 $18.50 $18.66 $18.11 $18.49 $16.47 52,932
2019-10-29 $17.84 $18.61 $17.61 $18.52 $16.50 117,627
2019-10-28 $18.00 $18.05 $17.83 $17.94 $15.98 62,997
2019-10-25 $17.85 $18.08 $17.85 $17.95 $15.99 92,847
2019-10-24 $18.06 $18.11 $17.66 $17.87 $15.92 75,092
2019-10-23 $17.96 $18.08 $17.76 $18.03 $16.06 142,716
2019-10-22 $17.87 $18.08 $17.72 $17.99 $16.03 109,687
2019-10-21 $17.74 $17.96 $17.68 $17.89 $15.94 73,564
2019-10-18 $17.21 $17.65 $17.21 $17.62 $15.70 46,542
2019-10-17 $17.03 $17.36 $17.03 $17.34 $15.45 54,786
2019-10-16 $16.85 $17.12 $16.83 $17.00 $15.14 120,218
2019-10-15 $16.82 $16.98 $16.65 $16.89 $15.05 51,862
2019-10-14 $16.73 $16.79 $16.56 $16.77 $14.94 45,839
2019-10-11 $16.32 $16.87 $16.21 $16.72 $14.89 39,961
2019-10-10 $16.24 $16.26 $16.07 $16.13 $14.37 50,459
2019-10-09 $16.15 $16.28 $15.88 $16.19 $14.42 58,148
2019-10-08 $16.15 $16.15 $15.86 $16.03 $14.28 74,733
2019-10-07 $16.15 $16.24 $16.04 $16.17 $14.40 67,063
2019-10-04 $15.87 $16.46 $15.70 $16.19 $14.42 79,269
2019-10-03 $15.74 $16.00 $15.62 $15.88 $14.15 44,265
2019-10-02 $15.81 $15.81 $15.38 $15.70 $13.99 94,592
2019-10-01 $15.80 $16.03 $15.69 $15.89 $14.15 66,929
2019-09-30 $15.50 $15.86 $15.25 $15.68 $13.97 136,527
2019-09-27 $15.40 $15.65 $15.30 $15.50 $13.81 36,939
2019-09-26 $15.35 $15.41 $15.15 $15.30 $13.63 101,343
2019-09-25 $15.15 $15.34 $15.05 $15.31 $13.64 69,239
2019-09-24 $15.38 $15.57 $15.15 $15.19 $13.53 51,097
2019-09-23 $15.50 $15.67 $15.44 $15.44 $13.75 57,837
2019-09-20 $16.05 $16.21 $15.54 $15.59 $13.89 71,190
2019-09-19 $16.76 $16.76 $15.91 $16.11 $14.35 73,339
2019-09-18 $16.87 $16.98 $16.52 $16.85 $15.01 85,165
2019-09-17 $17.56 $17.78 $16.87 $17.01 $15.15 49,729
2019-09-16 $17.97 $17.97 $17.54 $17.69 $15.76 61,671
2019-09-13 $17.88 $18.33 $17.83 $17.89 $15.94 76,735
2019-09-12 $17.61 $17.96 $17.61 $17.77 $15.83 47,978
2019-09-11 $17.52 $17.69 $17.31 $17.66 $15.73 69,255
2019-09-10 $17.22 $17.53 $17.00 $17.46 $15.55 53,791
2019-09-09 $17.45 $17.45 $17.04 $17.13 $15.26 53,072
2019-09-06 $17.29 $17.45 $17.15 $17.36 $15.46 85,754
2019-09-05 $17.27 $17.27 $17.09 $17.24 $15.36 47,730
2019-09-04 $16.83 $17.25 $16.75 $17.08 $15.21 50,630
2019-09-03 $16.70 $17.03 $16.58 $16.73 $14.90 99,758
2019-08-30 $17.26 $17.34 $16.56 $16.73 $14.90 80,559
2019-08-29 $17.10 $17.22 $17.04 $17.18 $15.30 34,407
2019-08-28 $16.91 $17.18 $16.90 $16.95 $15.10 82,230
2019-08-27 $17.28 $17.45 $16.89 $17.00 $15.14 80,421
2019-08-26 $17.28 $17.44 $17.25 $17.29 $15.40 38,230
2019-08-23 $17.26 $17.37 $17.06 $17.24 $15.36 102,796
2019-08-22 $17.24 $17.41 $17.07 $17.34 $15.45 45,950
2019-08-21 $17.05 $17.34 $16.94 $17.20 $15.32 80,957
2019-08-20 $16.92 $17.11 $16.69 $16.93 $15.08 46,313
2019-08-19 $17.02 $17.37 $16.85 $16.96 $15.11 181,190
2019-08-16 $17.03 $17.14 $16.70 $16.83 $14.99 173,228
2019-08-15 $17.00 $17.10 $16.69 $16.93 $15.08 158,063
2019-08-14 $17.68 $17.68 $16.67 $16.89 $14.92 164,174
2019-08-13 $17.20 $17.81 $16.90 $17.78 $15.71 112,333
2019-08-12 $17.02 $17.25 $16.92 $17.07 $15.08 79,923
2019-08-09 $17.50 $17.52 $17.09 $17.14 $15.14 62,639
2019-08-08 $17.25 $17.60 $17.25 $17.46 $15.43 63,627
2019-08-07 $17.02 $17.24 $16.79 $17.15 $15.15 67,700
2019-08-06 $16.80 $17.23 $16.80 $17.06 $15.07 51,752
2019-08-05 $16.80 $17.00 $16.54 $16.83 $14.87 110,376
2019-08-02 $16.87 $17.08 $16.63 $16.87 $14.90 104,836
2019-08-01 $16.56 $17.02 $16.41 $16.88 $14.91 135,965
2019-07-31 $16.53 $17.18 $16.35 $16.63 $14.69 113,912
2019-07-30 $16.76 $16.83 $16.28 $16.53 $14.60 115,288
2019-07-29 $16.91 $17.12 $16.74 $16.83 $14.87 119,312
2019-07-26 $17.22 $17.22 $16.70 $16.93 $14.96 77,372
2019-07-25 $16.76 $17.83 $16.55 $17.20 $15.20 66,452
2019-07-24 $17.56 $17.76 $17.50 $17.71 $15.65 50,423
2019-07-23 $17.15 $17.60 $17.15 $17.57 $15.52 91,023
2019-07-22 $17.38 $17.42 $17.07 $17.10 $15.11 75,734
2019-07-19 $17.41 $17.55 $17.30 $17.36 $15.34 89,381
2019-07-18 $17.68 $17.77 $17.34 $17.50 $15.46 128,888
2019-07-17 $17.91 $18.04 $17.68 $17.77 $15.70 79,840
2019-07-16 $18.21 $18.57 $18.10 $18.37 $16.23 114,854
2019-07-15 $18.86 $19.00 $17.80 $18.13 $16.02 187,845
2019-07-12 $19.32 $19.32 $18.49 $18.90 $16.70 313,004
2019-07-11 $19.66 $20.00 $18.98 $19.25 $17.01 366,762
2019-07-10 $18.59 $19.73 $18.36 $19.40 $17.14 181,315
2019-07-09 $17.86 $18.21 $17.53 $18.17 $16.05 85,640
2019-07-08 $17.78 $17.91 $17.56 $17.80 $15.73 58,319
2019-07-05 $17.62 $17.84 $17.47 $17.78 $15.71 24,555
2019-07-03 $17.75 $17.83 $17.53 $17.83 $15.75 44,725
2019-07-02 $17.30 $17.85 $17.30 $17.70 $15.64 108,612
2019-07-01 $17.62 $17.81 $17.08 $17.37 $15.35 60,076
2019-06-28 $16.61 $17.59 $16.61 $17.50 $15.46 217,913
2019-06-27 $16.55 $16.83 $16.55 $16.64 $14.70 43,377
2019-06-26 $16.53 $16.88 $16.37 $16.50 $14.58 108,911
2019-06-25 $16.15 $16.69 $16.15 $16.58 $14.65 217,757
2019-06-24 $16.10 $16.30 $15.87 $16.12 $14.24 32,288
2019-06-21 $16.24 $16.24 $16.01 $16.06 $14.19 97,517
2019-06-20 $16.27 $16.59 $16.22 $16.24 $14.35 44,644
2019-06-19 $15.87 $16.17 $15.80 $16.12 $14.24 49,038
2019-06-18 $15.40 $15.77 $15.40 $15.70 $13.87 82,813
2019-06-17 $15.24 $15.33 $15.13 $15.30 $13.52 43,368
2019-06-14 $15.56 $15.56 $15.15 $15.16 $13.39 25,179
2019-06-13 $15.56 $15.63 $15.39 $15.46 $13.66 48,838
2019-06-12 $15.17 $15.59 $15.16 $15.48 $13.68 50,910
2019-06-11 $14.94 $15.28 $14.94 $15.23 $13.46 46,909
2019-06-10 $15.02 $15.08 $14.87 $15.00 $13.25 36,100
2019-06-07 $15.06 $15.12 $14.85 $14.98 $13.23 51,505
2019-06-06 $15.10 $15.10 $14.62 $14.90 $13.16 52,569
2019-06-05 $14.95 $14.96 $14.61 $14.75 $13.03 79,080
2019-06-04 $14.55 $14.90 $14.38 $14.86 $13.13 72,283
2019-06-03 $14.31 $14.56 $14.12 $14.26 $12.60 33,062
2019-05-31 $14.43 $14.45 $14.18 $14.31 $12.64 39,830
2019-05-30 $14.60 $14.64 $14.17 $14.43 $12.75 66,931
2019-05-29 $14.70 $14.76 $14.40 $14.53 $12.84 65,774
2019-05-28 $14.85 $14.90 $14.67 $14.75 $13.03 56,220
2019-05-24 $14.80 $14.84 $14.67 $14.78 $13.06 52,736
2019-05-23 $14.80 $14.89 $14.53 $14.70 $12.99 54,199
2019-05-22 $14.86 $15.00 $14.71 $14.84 $13.11 77,110
2019-05-21 $14.83 $15.09 $14.67 $14.75 $13.03 97,404
2019-05-20 $14.62 $15.03 $14.53 $14.83 $13.10 87,167
2019-05-17 $14.31 $14.73 $14.31 $14.65 $12.94 69,493
2019-05-16 $14.33 $14.40 $14.19 $14.36 $12.69 67,755
2019-05-15 $14.11 $14.31 $14.08 $14.20 $12.42 65,107
2019-05-14 $14.23 $14.23 $14.05 $14.12 $12.35 45,079
2019-05-13 $14.15 $14.15 $13.93 $14.02 $12.27 38,240
2019-05-10 $14.01 $14.28 $14.01 $14.25 $12.47 32,579
2019-05-09 $14.05 $14.17 $13.81 $14.12 $12.35 48,301
2019-05-08 $14.20 $14.24 $14.01 $14.14 $12.37 37,117
2019-05-07 $13.95 $14.32 $13.93 $14.19 $12.42 72,420
2019-05-06 $13.72 $14.05 $13.72 $13.94 $12.20 342,961
2019-05-03 $14.02 $14.02 $13.76 $13.87 $12.14 59,252
2019-05-02 $13.78 $13.78 $13.46 $13.73 $12.01 28,673
2019-05-01 $13.87 $13.97 $13.69 $13.72 $12.00 88,215
2019-04-30 $13.84 $13.98 $13.78 $13.88 $12.14 108,783
2019-04-29 $13.82 $13.97 $13.67 $13.87 $12.14 73,517
2019-04-26 $14.11 $14.11 $13.40 $13.90 $12.16 426,358
2019-04-25 $14.05 $14.05 $13.52 $13.56 $11.86 88,083
2019-04-24 $14.12 $14.30 $14.03 $14.06 $12.30 74,104
2019-04-23 $13.95 $14.23 $13.82 $14.20 $12.42 93,207
2019-04-22 $13.94 $14.02 $13.83 $13.90 $12.16 59,195
2019-04-18 $13.79 $14.02 $13.73 $13.89 $12.15 56,189
2019-04-17 $14.01 $14.01 $13.72 $13.84 $12.11 50,151
2019-04-16 $13.81 $13.98 $13.81 $13.94 $12.20 137,846
2019-04-15 $13.99 $14.00 $13.74 $13.89 $12.15 41,042
2019-04-12 $13.78 $13.96 $13.78 $13.95 $12.21 56,543
2019-04-11 $13.77 $13.97 $13.66 $13.80 $12.07 73,620
2019-04-10 $13.77 $13.89 $13.61 $13.81 $12.08 34,440
2019-04-09 $13.88 $13.89 $13.58 $13.75 $12.03 25,916
2019-04-08 $13.77 $13.96 $13.75 $13.83 $12.10 75,721
2019-04-05 $13.89 $13.95 $13.71 $13.77 $12.05 77,918
2019-04-04 $13.74 $14.05 $13.70 $13.83 $12.10 62,683
2019-04-03 $13.70 $13.81 $13.38 $13.74 $12.02 141,243
2019-04-02 $13.80 $13.92 $13.53 $13.62 $11.92 70,763
2019-04-01 $13.04 $13.94 $13.04 $13.85 $12.12 106,627
2019-03-29 $13.02 $13.20 $12.87 $13.00 $11.37 62,316
2019-03-28 $12.91 $13.08 $12.80 $13.03 $11.40 34,261
2019-03-27 $12.97 $13.11 $12.94 $13.00 $11.37 37,904
2019-03-26 $13.06 $13.21 $12.90 $12.97 $11.35 320,323
2019-03-25 $12.85 $13.04 $12.69 $13.01 $11.38 45,195
2019-03-22 $13.02 $13.02 $12.71 $12.88 $11.27 41,118
2019-03-21 $13.17 $13.20 $12.96 $13.01 $11.38 67,290
2019-03-20 $13.24 $13.37 $13.09 $13.12 $11.48 47,247
2019-03-19 $13.03 $13.42 $13.00 $13.32 $11.65 87,033
2019-03-18 $13.02 $13.19 $12.97 $13.00 $11.37 190,032
2019-03-15 $13.10 $13.24 $13.01 $13.02 $11.39 95,155
2019-03-14 $13.30 $13.30 $12.98 $13.10 $11.46 33,478
2019-03-13 $13.68 $13.68 $13.11 $13.18 $11.53 61,919
2019-03-12 $13.40 $13.60 $13.23 $13.55 $11.86 68,851
2019-03-11 $13.46 $13.67 $13.02 $13.30 $11.64 75,022
2019-03-08 $13.03 $13.35 $12.75 $13.34 $11.67 76,615
2019-03-07 $13.40 $13.56 $12.91 $13.01 $11.38 93,430
2019-03-06 $13.25 $13.39 $13.15 $13.36 $11.69 81,889
2019-03-05 $13.30 $13.38 $13.09 $13.18 $11.53 44,138
2019-03-04 $13.32 $13.42 $13.17 $13.32 $11.65 94,031
2019-03-01 $13.13 $13.28 $13.02 $13.24 $11.58 150,391
2019-02-28 $12.88 $13.11 $12.81 $13.02 $11.39 109,616
2019-02-27 $13.01 $13.07 $12.72 $13.02 $11.39 46,299
2019-02-26 $13.24 $13.36 $12.95 $13.00 $11.37 73,677
2019-02-25 $12.58 $13.51 $12.58 $13.43 $11.63 172,001
2019-02-22 $12.78 $13.08 $12.45 $12.50 $10.82 159,212
2019-02-21 $14.24 $14.54 $12.61 $12.80 $11.08 201,065
2019-02-20 $12.67 $13.06 $12.67 $13.00 $11.25 46,879
2019-02-19 $12.83 $12.83 $12.64 $12.70 $10.99 54,000
2019-02-15 $12.71 $12.90 $12.71 $12.77 $11.05 46,429
2019-02-14 $12.54 $12.77 $12.54 $12.65 $10.95 58,000
2019-02-13 $12.35 $12.66 $12.35 $12.64 $10.94 51,481
2019-02-12 $12.20 $12.46 $12.20 $12.32 $10.66 31,360
2019-02-11 $12.24 $12.24 $11.95 $12.13 $10.50 91,941
2019-02-08 $11.95 $12.17 $11.77 $12.17 $10.53 112,394
2019-02-07 $12.14 $12.28 $11.79 $11.85 $10.26 145,508
2019-02-06 $12.25 $12.29 $12.03 $12.11 $10.48 171,002
2019-02-05 $12.38 $12.42 $12.13 $12.19 $10.55 130,899
2019-02-04 $12.03 $12.36 $11.99 $12.30 $10.65 152,673
2019-02-01 $12.24 $12.54 $11.91 $11.97 $10.36 143,392
2019-01-31 $11.83 $12.26 $11.63 $12.12 $10.49 281,017
2019-01-30 $11.80 $11.90 $11.66 $11.77 $10.19 189,320
2019-01-29 $11.70 $11.84 $11.59 $11.67 $10.10 78,776
2019-01-28 $11.88 $11.88 $11.55 $11.62 $10.06 115,372
2019-01-25 $11.76 $12.11 $11.76 $11.93 $10.33 40,568
2019-01-24 $11.65 $11.99 $11.65 $11.71 $10.14 49,968
2019-01-23 $11.65 $11.85 $11.51 $11.61 $10.05 93,232
2019-01-22 $11.66 $11.82 $11.43 $11.61 $10.05 61,100
2019-01-18 $11.51 $11.75 $11.49 $11.67 $10.10 85,992
2019-01-17 $11.36 $11.63 $11.33 $11.45 $9.91 65,213
2019-01-16 $11.27 $11.52 $11.23 $11.31 $9.79 79,222
2019-01-15 $11.13 $11.30 $11.11 $11.15 $9.65 141,147
2019-01-14 $11.20 $11.41 $11.13 $11.16 $9.66 147,685
2019-01-11 $11.13 $11.45 $11.00 $11.30 $9.78 243,890
2019-01-10 $11.42 $11.54 $11.01 $11.16 $9.66 315,897
2019-01-09 $11.24 $11.51 $11.10 $11.45 $9.91 276,347
2019-01-08 $11.05 $11.42 $11.00 $11.26 $9.75 254,331
2019-01-07 $10.69 $10.98 $10.52 $10.94 $9.47 296,035
2019-01-04 $10.34 $10.84 $10.34 $10.74 $9.30 103,013
2019-01-03 $10.63 $10.76 $10.20 $10.24 $8.86 100,502
2019-01-02 $10.98 $11.02 $10.49 $10.61 $9.18 125,041
2018-12-31 $10.55 $11.16 $10.28 $11.08 $9.59 450,538
2018-12-28 $10.46 $10.66 $10.35 $10.47 $9.06 134,759
2018-12-27 $10.47 $10.52 $10.09 $10.50 $9.09 214,296
2018-12-26 $10.40 $10.54 $10.19 $10.54 $9.12 189,771
2018-12-24 $10.55 $10.65 $10.36 $10.46 $9.05 86,478
2018-12-21 $10.73 $10.79 $10.47 $10.54 $9.12 272,656
2018-12-20 $10.94 $11.05 $10.59 $10.70 $9.26 143,361
2018-12-19 $10.88 $11.26 $10.80 $10.99 $9.51 155,439
2018-12-18 $11.35 $11.35 $10.62 $10.83 $9.37 103,157
2018-12-17 $11.82 $11.82 $11.04 $11.24 $9.73 77,650
2018-12-14 $11.36 $12.11 $11.36 $11.73 $10.15 77,543
2018-12-13 $11.44 $11.51 $11.18 $11.34 $9.82 278,001
2018-12-12 $11.72 $11.79 $11.33 $11.38 $9.85 185,337
2018-12-11 $12.39 $12.58 $11.60 $11.62 $10.06 561,073
2018-12-10 $12.55 $12.68 $12.19 $12.23 $10.59 105,979
2018-12-07 $12.56 $12.67 $12.42 $12.51 $10.83 217,108
2018-12-06 $12.33 $12.59 $12.30 $12.56 $10.87 97,341
2018-12-04 $13.19 $13.21 $12.76 $12.77 $11.05 72,043
2018-12-03 $13.17 $13.36 $12.98 $13.18 $11.41 102,791
2018-11-30 $12.79 $13.12 $12.79 $13.01 $11.26 101,758
2018-11-29 $12.84 $12.93 $12.70 $12.89 $11.16 139,096
2018-11-28 $12.57 $12.84 $12.57 $12.82 $11.10 65,785
2018-11-27 $12.56 $12.62 $12.36 $12.59 $10.90 149,179
2018-11-26 $12.86 $12.88 $12.48 $12.56 $10.87 323,160
2018-11-23 $12.81 $12.82 $12.64 $12.71 $11.00 18,152
2018-11-21 $12.53 $12.81 $12.43 $12.76 $11.05 183,931
2018-11-20 $12.98 $12.98 $12.40 $12.49 $10.81 92,131
2018-11-19 $13.19 $13.25 $12.90 $13.05 $11.30 75,044
2018-11-16 $12.64 $13.30 $12.64 $13.25 $11.47 241,286
2018-11-15 $12.61 $12.79 $12.47 $12.70 $10.99 138,064
2018-11-14 $13.04 $13.41 $12.71 $12.78 $10.94 107,944
2018-11-13 $12.80 $13.15 $12.80 $13.03 $11.16 41,493
2018-11-12 $13.32 $13.33 $12.72 $12.79 $10.95 99,165
2018-11-09 $14.04 $14.04 $13.46 $13.69 $11.72 75,641
2018-11-08 $14.10 $14.18 $13.96 $14.03 $12.01 39,972
2018-11-07 $13.79 $14.09 $13.60 $14.05 $12.03 38,610
2018-11-06 $13.48 $13.69 $13.35 $13.66 $11.70 30,739
2018-11-05 $13.84 $13.84 $13.46 $13.49 $11.55 84,172
2018-11-02 $13.75 $13.84 $13.63 $13.75 $11.77 66,160
2018-11-01 $13.21 $13.97 $13.21 $13.78 $11.80 110,056
2018-10-31 $13.40 $13.50 $13.10 $13.18 $11.28 83,680
2018-10-30 $13.23 $13.47 $13.00 $13.42 $11.49 82,154
2018-10-29 $13.25 $13.36 $13.00 $13.29 $11.38 159,621
2018-10-26 $13.15 $13.73 $13.08 $13.13 $11.24 90,014
2018-10-25 $14.11 $14.17 $13.20 $13.22 $11.32 175,370
2018-10-24 $14.81 $14.93 $13.87 $14.02 $12.00 141,493
2018-10-23 $15.08 $15.20 $14.76 $14.88 $12.74 85,418
2018-10-22 $15.46 $15.49 $14.80 $15.17 $12.99 124,680
2018-10-19 $15.79 $15.79 $15.40 $15.47 $13.25 31,850
2018-10-18 $15.83 $15.99 $15.51 $15.75 $13.48 44,233
2018-10-17 $15.95 $16.02 $15.71 $16.00 $13.70 38,036
2018-10-16 $16.05 $16.13 $15.86 $16.03 $13.72 199,332
2018-10-15 $16.15 $16.25 $16.00 $16.03 $13.72 144,279
2018-10-12 $16.06 $16.32 $15.89 $16.15 $13.83 51,262
2018-10-11 $16.02 $16.15 $15.54 $15.94 $13.65 110,415
2018-10-10 $17.00 $17.07 $16.00 $16.05 $13.74 77,401
2018-10-09 $16.99 $17.08 $16.56 $16.94 $14.50 66,299
2018-10-08 $17.09 $17.18 $16.89 $16.97 $14.53 33,586
2018-10-05 $16.81 $17.05 $16.64 $16.93 $14.50 107,295
2018-10-04 $16.59 $16.92 $16.43 $16.72 $14.32 186,742
2018-10-03 $16.19 $16.73 $16.19 $16.55 $14.17 99,966
2018-10-02 $16.13 $16.33 $16.04 $16.28 $13.94 56,519
2018-10-01 $16.65 $16.82 $15.97 $16.13 $13.81 138,742
2018-09-28 $16.66 $16.85 $16.51 $16.69 $14.29 30,992
2018-09-27 $16.56 $16.81 $16.51 $16.74 $14.33 17,323
2018-09-26 $16.70 $16.70 $16.21 $16.60 $14.21 57,395
2018-09-25 $16.86 $16.95 $16.55 $16.64 $14.25 32,764
2018-09-24 $16.59 $16.91 $16.51 $16.83 $14.41 79,017
2018-09-21 $16.66 $16.83 $16.51 $16.68 $14.28 67,537
2018-09-20 $16.36 $16.81 $16.36 $16.64 $14.25 68,649
2018-09-19 $16.36 $16.90 $16.34 $16.60 $14.21 32,376
2018-09-18 $16.25 $16.80 $16.25 $16.66 $14.26 77,523
2018-09-17 $16.10 $16.36 $16.10 $16.23 $13.90 55,273
2018-09-14 $16.28 $16.83 $15.93 $16.19 $13.86 50,839
2018-09-13 $16.15 $16.34 $16.11 $16.20 $13.87 17,760
2018-09-12 $16.21 $16.34 $15.98 $16.01 $13.71 43,483
2018-09-11 $16.14 $16.28 $16.00 $16.21 $13.88 45,237
2018-09-10 $16.14 $16.27 $16.08 $16.20 $13.87 35,679
2018-09-07 $16.08 $16.23 $16.01 $16.19 $13.86 21,495
2018-09-06 $16.27 $16.37 $16.01 $16.10 $13.78 13,220
2018-09-05 $15.95 $16.37 $15.95 $16.21 $13.88 17,249
2018-09-04 $15.95 $16.20 $15.95 $16.12 $13.80 17,543
2018-08-31 $16.09 $16.30 $15.88 $16.02 $13.72 70,894
2018-08-30 $16.18 $16.40 $16.10 $16.10 $13.78 43,933
2018-08-29 $16.16 $16.39 $16.10 $16.15 $13.83 32,765
2018-08-28 $16.23 $16.39 $16.10 $16.15 $13.83 26,013
2018-08-27 $16.26 $16.48 $16.09 $16.23 $13.90 55,012
2018-08-24 $15.99 $16.24 $15.85 $16.14 $13.82 30,037
2018-08-23 $15.99 $16.04 $15.84 $15.88 $13.60 36,854
2018-08-22 $16.14 $16.19 $15.86 $15.95 $13.66 30,058
2018-08-21 $15.66 $16.26 $15.66 $16.04 $13.73 26,287
2018-08-20 $16.04 $16.14 $15.69 $15.70 $13.44 68,841
2018-08-17 $15.67 $16.09 $15.57 $15.92 $13.63 29,825
2018-08-16 $15.40 $15.70 $15.40 $15.64 $13.39 47,663
2018-08-15 $15.78 $15.78 $15.32 $15.56 $13.20 79,273
2018-08-14 $15.77 $15.88 $15.62 $15.73 $13.35 55,300
2018-08-13 $15.84 $15.97 $15.53 $15.78 $13.39 68,754
2018-08-10 $16.09 $16.16 $15.82 $15.90 $13.49 55,636
2018-08-09 $16.11 $16.26 $16.01 $16.22 $13.76 61,892
2018-08-08 $16.15 $16.20 $15.89 $16.15 $13.70 36,876
2018-08-07 $16.03 $16.32 $15.86 $16.01 $13.59 40,173
2018-08-06 $15.59 $16.24 $15.59 $16.02 $13.59 141,040
2018-08-03 $15.98 $15.98 $15.35 $15.64 $13.27 91,652
2018-08-02 $15.98 $16.00 $15.28 $15.35 $13.03 153,141
2018-08-01 $15.96 $16.14 $15.62 $15.94 $13.53 117,147
2018-07-31 $15.89 $16.00 $15.61 $15.87 $13.47 252,264
2018-07-30 $16.55 $16.55 $15.68 $15.89 $13.48 152,177
2018-07-27 $16.24 $17.12 $15.92 $16.54 $14.04 153,053
2018-07-26 $15.75 $16.28 $14.77 $16.01 $13.59 928,034
2018-07-25 $16.80 $16.81 $16.43 $16.70 $14.17 31,052
2018-07-24 $16.66 $16.97 $16.53 $16.75 $14.21 105,758
2018-07-23 $16.59 $16.68 $16.44 $16.56 $14.05 28,650
2018-07-20 $16.92 $16.92 $16.33 $16.46 $13.97 218,173
2018-07-19 $16.68 $17.04 $16.48 $16.95 $14.38 43,062
2018-07-18 $16.78 $16.83 $16.51 $16.75 $14.21 118,975
2018-07-17 $16.55 $16.95 $16.55 $16.82 $14.27 37,300
2018-07-16 $16.74 $16.78 $16.34 $16.54 $14.04 71,468
2018-07-13 $16.88 $16.95 $16.64 $16.68 $14.15 42,849
2018-07-12 $17.21 $17.23 $16.81 $16.93 $14.37 74,667
2018-07-11 $16.90 $17.38 $16.76 $17.12 $14.53 69,614
2018-07-10 $16.72 $17.04 $16.46 $17.01 $14.43 115,132
2018-07-09 $16.75 $16.75 $16.45 $16.64 $14.12 75,609
2018-07-06 $16.59 $16.80 $16.38 $16.70 $14.17 53,896
2018-07-05 $16.70 $16.71 $16.49 $16.65 $14.13 59,549
2018-07-03 $16.84 $17.03 $16.54 $16.59 $14.08 38,874
2018-07-02 $16.64 $16.78 $16.48 $16.78 $14.24 101,591
2018-06-29 $16.79 $16.92 $16.59 $16.62 $14.10 102,240
2018-06-28 $16.70 $16.79 $16.54 $16.72 $14.19 82,132
2018-06-27 $16.24 $16.81 $16.05 $16.55 $14.04 143,729
2018-06-26 $16.69 $16.82 $15.98 $16.12 $13.68 346,943
2018-06-25 $16.53 $16.87 $16.40 $16.60 $14.09 142,351
2018-06-22 $16.68 $16.76 $16.48 $16.62 $14.10 300,783
2018-06-21 $16.69 $16.70 $16.45 $16.53 $14.03 92,480
2018-06-20 $16.69 $16.86 $16.60 $16.72 $14.19 44,941
2018-06-19 $16.84 $16.91 $16.53 $16.58 $14.07 84,917
2018-06-18 $16.70 $16.90 $16.53 $16.83 $14.28 78,533
2018-06-15 $16.86 $16.96 $16.50 $16.70 $14.17 230,474
2018-06-14 $16.56 $16.88 $16.56 $16.68 $14.15 77,969
2018-06-13 $16.88 $16.96 $16.44 $16.55 $14.04 116,887
2018-06-12 $16.94 $17.06 $16.82 $16.95 $14.38 107,405
2018-06-11 $16.90 $17.02 $16.72 $16.89 $14.33 44,633
2018-06-08 $16.89 $16.91 $16.58 $16.88 $14.32 41,980
2018-06-07 $16.95 $17.03 $16.82 $16.90 $14.34 57,223
2018-06-06 $17.08 $17.18 $16.78 $16.93 $14.37 56,912
2018-06-05 $17.27 $17.39 $17.00 $17.08 $14.49 72,227
2018-06-04 $17.22 $17.51 $17.13 $17.24 $14.63 84,667
2018-06-01 $17.52 $17.62 $17.09 $17.22 $14.61 76,628
2018-05-31 $17.50 $18.04 $17.25 $17.37 $14.74 201,054
2018-05-30 $17.93 $17.95 $17.17 $17.23 $14.62 174,934
2018-05-29 $18.02 $18.18 $17.77 $17.89 $15.18 51,121
2018-05-25 $18.23 $18.25 $17.93 $18.15 $15.40 72,546
2018-05-24 $18.15 $18.36 $17.98 $18.11 $15.37 62,362
2018-05-23 $17.74 $18.26 $17.74 $18.20 $15.44 37,672
2018-05-22 $17.84 $18.18 $17.82 $17.89 $15.18 48,524
2018-05-21 $17.75 $17.94 $17.70 $17.76 $15.07 65,458
2018-05-18 $17.94 $18.10 $17.70 $17.73 $15.05 87,787
2018-05-17 $18.00 $18.24 $17.97 $17.98 $15.26 67,561
2018-05-16 $18.07 $18.15 $17.82 $18.04 $15.31 63,320
2018-05-15 $18.16 $18.25 $18.06 $18.21 $15.33 41,197
2018-05-14 $18.30 $18.44 $18.21 $18.23 $15.35 28,972
2018-05-11 $18.25 $18.46 $18.25 $18.31 $15.42 22,572
2018-05-10 $18.65 $18.80 $18.21 $18.28 $15.39 69,380
2018-05-09 $18.71 $18.74 $18.21 $18.68 $15.73 45,984
2018-05-08 $18.91 $18.99 $18.47 $18.59 $15.65 37,012
2018-05-07 $18.69 $19.00 $18.61 $18.83 $15.86 32,768
2018-05-04 $18.98 $18.98 $18.49 $18.56 $15.63 504,987
2018-05-03 $19.41 $19.41 $18.73 $18.93 $15.94 31,440
2018-05-02 $19.71 $19.95 $19.36 $19.41 $16.34 78,821
2018-05-01 $20.26 $20.26 $19.54 $19.81 $16.68 55,943
2018-04-30 $20.33 $20.53 $20.17 $20.32 $17.11 41,052
2018-04-27 $19.66 $20.34 $19.66 $20.31 $17.10 49,309
2018-04-26 $19.43 $19.98 $19.19 $19.68 $16.57 102,809
2018-04-25 $18.47 $18.58 $18.28 $18.52 $15.59 44,330
2018-04-24 $18.61 $18.73 $18.37 $18.58 $15.65 224,873
2018-04-23 $18.71 $18.78 $18.39 $18.58 $15.65 43,176
2018-04-20 $18.99 $19.05 $18.70 $18.76 $15.80 49,171
2018-04-19 $19.05 $19.15 $18.86 $18.95 $15.96 41,685
2018-04-18 $18.93 $19.10 $18.89 $19.02 $16.02 58,565
2018-04-17 $18.96 $19.06 $18.93 $18.99 $15.99 83,574
2018-04-16 $19.09 $19.23 $18.95 $19.00 $16.00 45,152
2018-04-13 $19.20 $19.27 $18.99 $19.16 $16.13 34,666
2018-04-12 $18.87 $19.12 $18.82 $19.06 $16.05 55,005
2018-04-11 $18.68 $19.20 $18.68 $18.91 $15.92 57,999
2018-04-10 $18.74 $19.05 $18.72 $18.91 $15.92 44,727
2018-04-09 $18.36 $18.95 $18.27 $18.74 $15.78 65,929
2018-04-06 $18.71 $18.86 $18.29 $18.41 $15.50 36,194
2018-04-05 $18.71 $19.00 $18.60 $18.98 $15.98 69,642
2018-04-04 $18.47 $18.92 $18.45 $18.85 $15.87 32,948
2018-04-03 $18.40 $18.82 $18.25 $18.79 $15.82 89,957
2018-04-02 $18.53 $18.74 $18.14 $18.52 $15.59 166,145
2018-03-29 $18.15 $18.77 $18.15 $18.68 $15.73 61,873
2018-03-28 $18.11 $18.40 $18.10 $18.23 $15.35 100,623
2018-03-27 $18.86 $19.09 $18.21 $18.27 $15.38 70,946
2018-03-26 $18.47 $19.04 $18.38 $18.98 $15.98 74,861
2018-03-23 $18.31 $18.91 $18.31 $18.47 $15.55 53,944
2018-03-22 $18.36 $19.05 $18.14 $18.32 $15.43 68,508
2018-03-21 $18.79 $18.89 $18.42 $18.54 $15.61 43,033
2018-03-20 $18.90 $18.95 $18.25 $18.66 $15.71 39,931
2018-03-19 $19.01 $19.01 $18.59 $18.85 $15.87 38,742
2018-03-16 $19.28 $19.44 $18.79 $19.14 $16.12 165,167
2018-03-15 $19.34 $19.43 $18.97 $19.24 $16.20 87,206
2018-03-14 $19.57 $19.71 $19.26 $19.38 $16.32 76,706
2018-03-13 $19.57 $19.85 $19.45 $19.49 $16.41 50,275
2018-03-12 $19.68 $20.09 $19.53 $19.62 $16.52 75,859
2018-03-09 $19.29 $19.85 $19.10 $19.77 $16.65 197,684
2018-03-08 $19.28 $19.39 $19.09 $19.30 $16.25 52,950
2018-03-07 $18.92 $19.50 $18.89 $19.31 $16.26 112,657
2018-03-06 $18.44 $19.02 $18.44 $18.99 $15.99 94,358
2018-03-05 $18.37 $18.46 $18.21 $18.35 $15.45 155,806
2018-03-02 $18.24 $18.70 $18.13 $18.45 $15.54 99,684
2018-03-01 $18.46 $18.50 $18.23 $18.35 $15.45 98,653
2018-02-28 $18.57 $18.84 $18.56 $18.58 $15.65 146,540
2018-02-27 $18.33 $18.85 $18.00 $18.53 $15.60 346,046
2018-02-26 $18.25 $18.61 $18.20 $18.28 $15.39 110,165
2018-02-23 $18.78 $19.07 $18.22 $18.39 $15.37 121,824
2018-02-22 $19.10 $19.33 $18.70 $19.01 $15.89 141,477
2018-02-21 $18.27 $18.54 $18.20 $18.21 $15.22 302,484
2018-02-20 $18.50 $18.75 $18.22 $18.28 $15.28 55,606
2018-02-16 $18.40 $18.68 $18.32 $18.40 $15.38 45,779
2018-02-15 $18.03 $18.59 $17.87 $18.45 $15.42 60,543
2018-02-14 $17.88 $18.16 $17.71 $18.00 $15.04 75,861
2018-02-13 $17.55 $18.21 $17.43 $18.01 $15.05 82,937
2018-02-12 $18.00 $18.00 $17.51 $17.55 $14.67 67,680
2018-02-09 $18.80 $18.84 $17.68 $17.98 $15.03 232,521
2018-02-08 $18.90 $19.05 $18.57 $18.70 $15.63 250,687
2018-02-07 $18.88 $19.12 $18.74 $18.90 $15.79 202,859
2018-02-06 $18.58 $18.96 $18.35 $18.89 $15.79 90,350
2018-02-05 $19.77 $19.82 $18.64 $18.70 $15.63 111,022
2018-02-02 $19.95 $19.96 $19.73 $19.87 $16.60 48,334
2018-02-01 $20.07 $20.31 $19.84 $20.00 $16.71 519,033
2018-01-31 $20.00 $20.03 $19.73 $20.00 $16.71 55,699
2018-01-30 $19.95 $20.12 $19.58 $20.00 $16.71 139,263
2018-01-29 $20.20 $20.22 $19.82 $19.90 $16.63 24,767
2018-01-26 $20.20 $20.36 $20.07 $20.18 $16.86 15,931
2018-01-25 $19.89 $20.22 $19.86 $20.10 $16.80 49,061
2018-01-24 $20.20 $20.37 $19.84 $19.90 $16.63 120,148
2018-01-23 $19.95 $20.37 $19.95 $20.24 $16.91 65,774
2018-01-22 $20.08 $20.11 $19.96 $19.99 $16.70 34,886
2018-01-19 $20.07 $20.16 $19.94 $20.02 $16.73 23,327
2018-01-18 $20.20 $20.22 $20.08 $20.08 $16.78 28,507
2018-01-17 $20.29 $20.39 $20.22 $20.24 $16.91 26,777
2018-01-16 $20.34 $20.41 $20.06 $20.23 $16.91 68,152
2018-01-12 $20.43 $20.45 $20.30 $20.33 $16.99 274,367
2018-01-11 $20.60 $20.77 $20.30 $20.52 $17.15 42,345
2018-01-10 $20.80 $20.80 $20.44 $20.60 $17.21 41,059
2018-01-09 $20.96 $21.01 $20.86 $20.87 $17.44 49,966
2018-01-08 $21.09 $21.10 $20.88 $21.01 $17.56 44,494
2018-01-05 $20.92 $21.10 $20.92 $21.00 $17.55 77,998
2018-01-04 $21.27 $21.41 $20.58 $20.94 $17.50 139,868
2018-01-03 $21.24 $21.30 $20.80 $21.14 $17.67 69,212
2018-01-02 $21.25 $21.49 $20.89 $21.04 $17.58 156,323
2017-12-29 $21.08 $21.71 $20.93 $21.10 $17.63 156,708
2017-12-28 $20.60 $21.36 $20.60 $21.10 $17.63 103,595
2017-12-27 $20.55 $20.77 $20.25 $20.47 $17.11 141,171
2017-12-26 $20.48 $20.61 $20.38 $20.42 $17.06 21,264
2017-12-22 $20.61 $20.79 $20.52 $20.56 $17.18 22,264
2017-12-21 $20.52 $20.84 $20.45 $20.69 $17.29 31,270
2017-12-20 $20.60 $20.67 $20.34 $20.44 $17.08 44,427
2017-12-19 $20.63 $20.78 $20.35 $20.50 $17.13 30,580
2017-12-18 $20.44 $20.68 $20.32 $20.60 $17.21 21,796
2017-12-15 $20.19 $20.42 $20.14 $20.33 $16.99 37,238
2017-12-14 $20.20 $20.29 $19.90 $20.24 $16.91 48,667
2017-12-13 $21.82 $21.82 $20.07 $20.24 $16.91 58,852
2017-12-12 $20.27 $20.30 $20.09 $20.17 $16.86 32,140
2017-12-11 $20.09 $20.45 $20.09 $20.27 $16.94 53,480
2017-12-08 $20.18 $20.19 $19.94 $20.09 $16.79 82,167
2017-12-07 $20.20 $20.20 $20.00 $20.10 $16.80 64,726
2017-12-06 $20.21 $20.22 $19.98 $20.07 $16.77 47,693
2017-12-05 $20.37 $20.50 $20.15 $20.20 $16.88 58,314
2017-12-04 $20.07 $20.83 $20.07 $20.31 $16.97 168,103
2017-12-01 $19.86 $20.10 $19.60 $19.92 $16.65 104,431
2017-11-30 $19.65 $19.91 $19.57 $19.86 $16.60 74,068
2017-11-29 $19.85 $19.94 $19.74 $19.81 $16.55 46,735
2017-11-28 $19.87 $19.88 $19.72 $19.86 $16.60 70,764
2017-11-27 $19.80 $19.99 $19.72 $19.77 $16.52 49,458
2017-11-24 $19.79 $19.90 $19.68 $19.78 $16.53 24,674
2017-11-22 $19.83 $19.99 $19.55 $19.75 $16.50 86,559
2017-11-21 $19.80 $19.87 $19.69 $19.81 $16.55 47,614
2017-11-20 $19.75 $19.80 $19.56 $19.74 $16.50 46,903
2017-11-17 $19.70 $19.90 $19.61 $19.73 $16.49 78,999
2017-11-16 $19.72 $19.92 $19.64 $19.65 $16.42 45,627
2017-11-15 $19.57 $19.84 $19.55 $19.63 $16.40 57,741
2017-11-14 $19.87 $19.95 $19.62 $19.76 $16.40 74,443
2017-11-13 $20.05 $20.12 $19.79 $19.93 $16.54 33,913
2017-11-10 $20.02 $20.33 $20.02 $20.06 $16.64 64,741
2017-11-09 $20.10 $20.19 $19.84 $20.02 $16.61 92,677
2017-11-08 $20.66 $20.66 $20.13 $20.20 $16.76 65,147
2017-11-07 $20.95 $20.95 $20.43 $20.55 $17.05 46,604
2017-11-06 $21.34 $21.34 $20.51 $20.86 $17.31 40,640
2017-11-03 $21.39 $21.90 $20.92 $21.31 $17.68 123,800
2017-11-02 $21.65 $21.70 $20.95 $21.29 $17.67 70,317
2017-11-01 $21.70 $22.33 $21.50 $21.69 $18.00 102,245
2017-10-31 $21.02 $21.96 $21.02 $21.44 $17.79 121,793
2017-10-30 $20.66 $20.79 $20.34 $20.37 $16.90 102,690
2017-10-27 $20.66 $20.79 $20.53 $20.62 $17.11 74,118
2017-10-26 $20.70 $20.70 $20.05 $20.63 $17.12 170,621
2017-10-25 $21.48 $21.49 $20.90 $21.13 $17.53 92,221
2017-10-24 $21.14 $21.41 $20.92 $21.17 $17.57 129,113
2017-10-23 $21.09 $21.28 $20.99 $21.20 $17.59 22,405
2017-10-20 $21.09 $21.29 $20.92 $20.99 $17.42 20,936
2017-10-19 $21.25 $21.26 $20.83 $21.12 $17.52 97,775
2017-10-18 $21.03 $21.56 $20.90 $21.31 $17.68 83,299
2017-10-17 $21.00 $21.20 $20.81 $20.89 $17.33 109,017
2017-10-16 $20.95 $21.15 $20.81 $21.12 $17.52 46,249
2017-10-13 $20.95 $21.15 $20.75 $21.02 $17.44 48,782
2017-10-12 $20.97 $21.18 $20.79 $20.83 $17.28 23,923
2017-10-11 $21.20 $21.52 $20.93 $21.18 $17.57 180,928
2017-10-10 $21.22 $21.54 $21.06 $21.13 $17.53 49,509
2017-10-09 $21.32 $21.55 $21.08 $21.13 $17.53 17,467
2017-10-06 $21.41 $21.43 $21.06 $21.19 $17.58 19,318
2017-10-05 $21.45 $21.45 $21.15 $21.24 $17.62 11,028
2017-10-04 $21.41 $21.74 $21.20 $21.30 $17.67 30,009
2017-10-03 $21.44 $21.66 $21.34 $21.44 $17.79 22,912
2017-10-02 $21.42 $21.66 $21.33 $21.42 $17.77 44,540
2017-09-29 $21.32 $21.63 $21.16 $21.41 $17.76 60,545
2017-09-28 $20.94 $21.93 $20.80 $21.30 $17.67 87,452
2017-09-27 $20.99 $20.99 $20.75 $20.89 $17.33 65,863
2017-09-26 $21.08 $21.08 $20.82 $20.87 $17.32 22,694
2017-09-25 $20.60 $20.87 $20.58 $20.77 $17.23 35,948
2017-09-22 $20.50 $20.74 $19.88 $20.71 $17.18 138,535
2017-09-21 $20.78 $21.02 $20.66 $20.68 $17.16 48,272
2017-09-20 $20.88 $21.05 $20.77 $20.85 $17.30 38,988
2017-09-19 $20.86 $20.94 $20.69 $20.87 $17.32 40,953
2017-09-18 $20.81 $20.94 $20.62 $20.84 $17.29 66,088
2017-09-15 $21.05 $21.05 $20.69 $20.76 $17.23 74,390
2017-09-14 $20.96 $21.18 $20.95 $20.99 $17.42 92,358
2017-09-13 $21.00 $21.50 $20.80 $21.07 $17.48 88,426
2017-09-12 $20.78 $20.95 $20.78 $20.87 $17.32 27,282
2017-09-11 $20.61 $20.74 $20.52 $20.74 $17.21 39,916
2017-09-08 $20.50 $20.81 $20.35 $20.53 $17.03 53,625
2017-09-07 $20.59 $20.59 $20.22 $20.50 $17.01 28,566
2017-09-06 $20.90 $20.90 $20.55 $20.61 $17.10 24,493
2017-09-05 $20.90 $21.00 $20.77 $20.87 $17.32 40,460
2017-09-01 $20.89 $20.93 $20.73 $20.82 $17.28 54,052
2017-08-31 $20.60 $21.05 $20.56 $20.79 $17.25 72,613
2017-08-30 $20.51 $20.73 $20.43 $20.62 $17.11 50,412
2017-08-29 $20.42 $20.65 $20.40 $20.53 $17.03 114,480
2017-08-28 $20.56 $20.62 $20.46 $20.52 $17.03 58,108
2017-08-25 $20.50 $20.61 $20.28 $20.55 $17.05 126,357
2017-08-24 $20.26 $20.47 $20.09 $20.39 $16.92 77,821
2017-08-23 $20.41 $20.41 $20.00 $20.07 $16.65 102,918
2017-08-22 $21.13 $21.13 $20.35 $20.35 $16.89 63,684
2017-08-21 $21.00 $21.00 $20.50 $20.71 $17.18 55,682
2017-08-18 $21.02 $21.16 $20.62 $20.91 $17.35 43,083
2017-08-17 $21.17 $21.26 $20.90 $21.02 $17.44 100,136
2017-08-16 $21.30 $21.33 $21.14 $21.23 $17.62 95,532
2017-08-15 $21.35 $21.52 $20.97 $21.21 $17.60 91,933
2017-08-14 $21.88 $21.88 $21.57 $21.58 $17.79 20,057
2017-08-11 $21.47 $21.94 $21.36 $21.74 $17.92 16,288
2017-08-10 $21.74 $21.83 $21.40 $21.54 $17.76 289,847
2017-08-09 $21.96 $22.19 $21.34 $21.87 $18.03 273,375
2017-08-08 $22.27 $22.40 $21.95 $22.07 $18.19 186,966
2017-08-07 $22.07 $22.15 $21.94 $22.15 $18.26 40,672
2017-08-04 $22.08 $22.15 $22.00 $22.05 $18.18 30,417
2017-08-03 $22.38 $22.39 $22.00 $22.04 $18.17 37,948
2017-08-02 $22.82 $22.82 $21.98 $22.39 $18.46 87,874
2017-08-01 $22.34 $22.57 $22.14 $22.40 $18.46 118,595
2017-07-31 $22.43 $22.60 $22.21 $22.44 $18.50 46,825
2017-07-28 $22.38 $22.60 $22.19 $22.46 $18.51 178,790
2017-07-27 $22.78 $22.85 $22.13 $22.49 $18.54 96,766
2017-07-26 $23.14 $23.29 $22.18 $22.74 $18.74 76,750
2017-07-25 $23.31 $23.35 $22.31 $23.09 $19.03 116,554
2017-07-24 $22.62 $23.72 $22.23 $23.32 $19.22 97,281
2017-07-21 $22.66 $22.77 $22.23 $22.63 $18.65 27,402
2017-07-20 $22.40 $22.92 $22.25 $22.67 $18.69 30,734
2017-07-19 $22.82 $22.99 $22.22 $22.36 $18.43 42,323
2017-07-18 $23.12 $23.12 $22.54 $22.94 $18.91 70,383
2017-07-17 $22.93 $23.19 $22.83 $23.18 $19.11 38,807
2017-07-14 $22.00 $22.96 $21.86 $22.91 $18.88 55,574
2017-07-13 $21.95 $21.98 $21.80 $21.86 $18.02 385,178
2017-07-12 $21.99 $22.04 $21.76 $21.95 $18.09 153,105
2017-07-11 $22.00 $22.05 $21.65 $21.83 $17.99 34,261
2017-07-10 $21.90 $22.14 $21.70 $21.95 $18.09 72,793
2017-07-07 $21.81 $22.06 $21.53 $21.96 $18.10 65,071
2017-07-06 $22.00 $22.11 $21.77 $21.88 $18.04 77,860
2017-07-05 $22.25 $22.46 $22.00 $22.01 $18.14 49,337
2017-07-03 $22.60 $22.75 $21.84 $22.30 $18.38 71,558
2017-06-30 $22.63 $23.15 $22.35 $22.61 $18.64 52,837
2017-06-29 $22.30 $22.69 $22.06 $22.64 $18.66 91,494
2017-06-28 $21.96 $22.38 $21.84 $22.31 $18.39 218,221
2017-06-27 $22.34 $22.43 $21.91 $22.05 $18.18 93,582
2017-06-26 $21.85 $22.94 $21.85 $22.13 $18.24 231,096
2017-06-23 $21.88 $22.31 $21.71 $21.88 $18.04 1,158,857
2017-06-22 $21.71 $21.74 $20.68 $21.73 $17.91 174,314
2017-06-21 $22.05 $22.15 $21.03 $21.85 $18.01 133,630
2017-06-20 $22.08 $22.34 $22.01 $22.10 $18.22 74,441
2017-06-19 $22.38 $22.55 $22.05 $22.16 $18.27 121,897
2017-06-16 $22.37 $22.51 $22.05 $22.24 $18.33 56,392
2017-06-15 $22.29 $22.70 $22.25 $22.42 $18.48 77,868
2017-06-14 $22.57 $22.69 $22.25 $22.41 $18.47 38,424
2017-06-13 $22.37 $22.99 $22.22 $22.70 $18.71 89,688
2017-06-12 $23.00 $23.15 $22.02 $22.22 $18.32 206,473
2017-06-09 $22.86 $22.92 $22.47 $22.78 $18.78 43,181
2017-06-08 $22.98 $22.98 $22.58 $22.76 $18.76 66,821
2017-06-07 $22.96 $23.01 $22.61 $22.88 $18.86 122,591
2017-06-06 $22.95 $23.11 $22.85 $22.92 $18.89 68,731
2017-06-05 $23.08 $23.80 $22.85 $22.95 $18.92 109,282
2017-06-02 $23.63 $24.15 $22.67 $23.21 $19.13 159,027
2017-06-01 $24.29 $24.45 $23.34 $23.59 $19.45 129,812
2017-05-31 $23.90 $24.54 $22.87 $23.99 $19.77 92,523
2017-05-30 $22.91 $24.08 $22.87 $23.79 $19.61 84,340
2017-05-26 $23.98 $24.46 $22.80 $22.94 $18.91 100,397
2017-05-25 $23.99 $24.25 $23.62 $23.85 $19.66 125,173
2017-05-24 $23.30 $23.87 $23.22 $23.70 $19.54 74,325
2017-05-23 $22.48 $23.88 $22.41 $23.45 $19.33 187,137
2017-05-22 $22.36 $22.64 $22.08 $22.43 $18.49 72,468
2017-05-19 $22.00 $22.53 $21.85 $22.37 $18.44 33,499
2017-05-18 $21.92 $22.13 $21.69 $22.05 $18.18 32,632
2017-05-17 $21.73 $22.38 $21.73 $22.09 $18.21 109,368
2017-05-16 $21.90 $22.12 $21.52 $21.76 $17.94 167,769
2017-05-15 $21.67 $21.97 $21.51 $21.80 $17.97 69,101
2017-05-12 $21.90 $22.55 $21.63 $21.76 $17.82 158,993
2017-05-11 $22.20 $22.20 $21.40 $21.86 $17.90 324,279
2017-05-10 $21.98 $22.58 $21.88 $22.30 $18.26 185,823
2017-05-09 $22.20 $22.40 $21.53 $21.78 $17.84 168,212
2017-05-08 $22.57 $22.80 $21.74 $21.99 $18.01 75,175
2017-05-05 $21.60 $22.36 $21.50 $22.36 $18.31 204,198
2017-05-04 $21.44 $21.77 $21.01 $21.58 $17.67 145,156
2017-05-03 $21.57 $21.66 $21.24 $21.26 $17.41 53,414
2017-05-02 $21.82 $21.82 $21.12 $21.42 $17.54 130,022
2017-05-01 $21.60 $21.84 $21.31 $21.84 $17.89 85,329
2017-04-28 $21.58 $21.69 $21.15 $21.43 $17.55 79,898
2017-04-27 $21.84 $22.23 $21.31 $21.60 $17.69 193,554
2017-04-26 $21.18 $21.83 $21.18 $21.60 $17.69 72,679
2017-04-25 $21.30 $21.77 $21.15 $21.22 $17.38 61,242
2017-04-24 $21.00 $21.37 $20.82 $21.28 $17.43 50,674
2017-04-21 $21.66 $21.66 $21.00 $21.10 $17.28 27,514
2017-04-20 $21.80 $21.84 $21.43 $21.57 $17.67 11,613
2017-04-19 $21.17 $21.95 $21.17 $21.73 $17.80 87,648
2017-04-18 $20.79 $21.23 $20.74 $20.99 $17.19 145,617
2017-04-17 $21.14 $21.14 $20.72 $20.89 $17.11 177,528
2017-04-13 $21.10 $21.26 $20.91 $21.00 $17.20 238,556
2017-04-12 $21.10 $21.30 $21.00 $21.10 $17.28 308,269
2017-04-11 $21.49 $21.49 $20.98 $21.04 $17.23 108,061
2017-04-10 $21.84 $21.84 $20.80 $21.10 $17.28 149,615
2017-04-07 $21.08 $21.94 $21.00 $21.86 $17.90 36,245
2017-04-06 $21.30 $22.18 $21.00 $21.14 $17.31 73,397
2017-04-05 $21.60 $21.67 $21.30 $21.30 $17.45 41,519
2017-04-04 $21.43 $21.78 $21.43 $21.70 $17.77 39,724
2017-04-03 $22.07 $22.10 $21.25 $21.43 $17.55 129,417
2017-03-31 $22.15 $22.20 $21.86 $21.96 $17.99 38,369
2017-03-30 $21.75 $22.20 $21.63 $22.02 $18.04 111,772
2017-03-29 $22.12 $22.19 $21.33 $21.75 $17.81 126,547
2017-03-28 $22.44 $22.44 $22.09 $22.23 $18.21 57,654
2017-03-27 $22.18 $22.44 $21.50 $22.29 $18.26 64,375
2017-03-24 $21.91 $22.21 $21.91 $22.21 $18.19 128,457
2017-03-23 $21.56 $21.94 $21.45 $21.80 $17.85 306,086
2017-03-22 $21.31 $21.77 $21.26 $21.47 $17.58 223,742
2017-03-21 $21.51 $21.51 $21.18 $21.27 $17.42 335,589
2017-03-20 $22.15 $22.15 $21.51 $21.53 $17.63 281,414
2017-03-17 $22.40 $22.46 $22.00 $22.01 $18.03 348,628
2017-03-16 $22.95 $23.44 $22.55 $22.55 $18.47 726,336
2017-03-15 $21.95 $23.14 $21.90 $22.91 $18.76 9,892,831

Ardagh Group S.A. - Class A (ARD) News Headlines

Recent Ardagh Group S.A. - Class A (ARD) News
Similar Companies to Ardagh Group S.A. - Class A (ARD) in the Packaging & Containers Industry
Stock Name Stock Ticker Industry Sector Employees
International Paper Company IP Packaging & Containers Consumer Cyclical 52,000
Amcor Plc AMCR Packaging & Containers Consumer Cyclical 45,000
Crown Holdings Inc CCK Packaging & Containers Consumer Cyclical 40,000
Ardagh Group S.A. - Class A ARD Packaging & Containers Consumer Cyclical 23,000
O-I Glass Inc OI Packaging & Containers Consumer Cyclical 22,500
Graphic Packaging Holding Company GPK Packaging & Containers Consumer Cyclical 19,000
Sonoco Products Company SON Packaging & Containers Consumer Cyclical 19,000
Greif Inc - Class A GEF Packaging & Containers Consumer Cyclical 18,000
Ball Corp BLL Packaging & Containers Consumer Cyclical 17,000
Sealed Air Corp SEE Packaging & Containers Consumer Cyclical 16,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.