Air Transport Services Group Inc (ATSG)

Exchange: NASDAQ

$27.04 ($-1.10) -3.91%

Data as of Dec. 2, 2021

Dec. 2, 2021
Air Transport Services Group Inc - Daily Information
Click for more stock information on Air Transport Services Group Inc.
Daily Information Data
Date Dec. 2, 2021
Open $27.52
Previous Close $27.04
High $27.57
Low $26.13
Adjusted Open $27.52
Previous Adjusted Close $27.04
Adjusted High $27.57
Adjusted Low $26.13

About Air Transport Services Group Inc (ATSG)

ATSG is a leading provider of aircraft leasing and cargo and passenger air transportation and related services to domestic and foreign air carriers and other companies that outsource their cargo and passenger airlift requirements. ATSG, through its leasing and airline subsidiaries, is the world's largest owner and operator of converted Boeing 767 freighter aircraft. Through its principal subsidiaries, including three airlines with separate and distinct U.S. FAA Part 121 Air Carrier certificates, ATSG provides aircraft leasing, air cargo lift, passenger ACMI and charter services, aircraft maintenance services and airport ground services. ATSG's subsidiaries include ABX Air, Inc.; Airborne Global Solutions, Inc.; Airborne Maintenance and Engineering Services, Inc., including its subsidiary, Pemco World Air Services, Inc.; Air Transport International, Inc.; Cargo Aircraft Management, Inc.; and Omni Air International, LLC.

Historical Stock Data for Air Transport Services Group Inc (ATSG)
Date Open High Low Close Adj.Close Volume
2021-11-26 $27.52 $27.57 $26.13 $27.04 $27.04 278,418
2021-11-24 $27.94 $28.22 $27.79 $28.14 $28.14 232,890
2021-11-23 $27.79 $28.19 $27.69 $28.08 $28.08 296,835
2021-11-22 $27.77 $28.07 $27.68 $27.81 $27.81 430,691
2021-11-19 $27.40 $27.73 $27.24 $27.57 $27.57 348,961
2021-11-18 $27.37 $27.50 $26.95 $27.47 $27.47 330,216
2021-11-17 $27.61 $27.61 $26.96 $27.24 $27.24 216,224
2021-11-16 $27.42 $27.67 $27.35 $27.58 $27.58 325,260
2021-11-15 $27.33 $27.56 $27.07 $27.43 $27.43 216,662
2021-11-12 $27.11 $27.36 $26.86 $27.11 $27.11 254,905
2021-11-11 $27.11 $27.35 $26.94 $27.08 $27.08 223,467
2021-11-10 $27.14 $27.40 $26.93 $26.96 $26.96 268,115
2021-11-09 $26.97 $27.50 $26.80 $27.41 $27.41 249,817
2021-11-08 $26.89 $27.15 $26.75 $26.90 $26.90 264,953
2021-11-05 $27.57 $28.88 $26.52 $26.59 $26.59 863,099
2021-11-04 $26.41 $26.84 $26.24 $26.57 $26.57 296,703
2021-11-03 $25.20 $26.26 $25.02 $26.21 $26.21 721,579
2021-11-02 $25.08 $25.34 $24.75 $25.07 $25.07 361,752
2021-11-01 $24.97 $25.45 $24.97 $25.13 $25.13 271,291
2021-10-29 $25.14 $25.42 $24.81 $24.89 $24.89 243,685
2021-10-28 $24.71 $25.42 $24.71 $25.31 $25.31 296,684
2021-10-27 $24.85 $24.95 $24.31 $24.70 $24.70 251,684
2021-10-26 $24.73 $24.93 $24.48 $24.91 $24.91 232,892
2021-10-25 $24.05 $24.61 $23.84 $24.58 $24.58 186,695
2021-10-22 $24.12 $24.54 $24.01 $24.10 $24.10 163,494
2021-10-21 $23.83 $24.22 $23.73 $24.20 $24.20 167,980
2021-10-20 $23.93 $24.33 $23.71 $23.84 $23.84 205,939
2021-10-19 $24.07 $24.58 $23.68 $23.88 $23.88 331,290
2021-10-18 $24.03 $24.19 $23.74 $23.99 $23.99 211,544
2021-10-15 $24.88 $24.88 $24.07 $24.12 $24.12 268,952
2021-10-14 $24.28 $24.49 $24.16 $24.43 $24.43 213,677
2021-10-13 $24.27 $24.35 $24.00 $24.13 $24.13 234,202
2021-10-12 $24.72 $24.74 $24.25 $24.32 $24.32 282,604
2021-10-11 $24.48 $24.76 $24.06 $24.57 $24.57 401,299
2021-10-08 $25.27 $25.43 $24.58 $24.60 $24.60 447,180
2021-10-07 $26.03 $26.08 $25.36 $25.39 $25.39 575,781
2021-10-06 $25.51 $25.87 $25.02 $25.75 $25.75 291,701
2021-10-05 $26.00 $26.28 $25.76 $25.88 $25.88 263,713
2021-10-04 $26.17 $26.50 $25.81 $25.92 $25.92 195,892
2021-10-01 $25.99 $26.45 $25.73 $26.20 $26.20 251,264
2021-09-30 $26.54 $26.54 $25.81 $25.81 $25.81 321,138
2021-09-29 $26.31 $26.58 $26.15 $26.46 $26.46 246,689
2021-09-28 $26.26 $26.86 $26.06 $26.28 $26.28 350,525
2021-09-27 $25.20 $26.42 $25.08 $26.28 $26.28 1,509,672
2021-09-24 $25.21 $25.57 $24.79 $25.17 $25.17 529,223
2021-09-23 $25.30 $25.67 $25.16 $25.33 $25.33 411,712
2021-09-22 $24.85 $25.33 $24.56 $25.13 $25.13 420,967
2021-09-21 $25.36 $25.41 $24.68 $24.73 $24.73 409,570
2021-09-20 $25.44 $25.59 $24.86 $25.24 $25.24 484,978
2021-09-17 $26.01 $26.15 $25.66 $25.81 $25.81 1,154,056
2021-09-16 $25.83 $26.29 $25.83 $26.10 $26.10 342,236
2021-09-15 $26.43 $26.70 $25.95 $26.05 $26.05 468,068
2021-09-14 $26.52 $26.61 $26.02 $26.37 $26.37 391,322
2021-09-13 $27.19 $27.19 $26.05 $26.34 $26.34 494,552
2021-09-10 $26.70 $27.51 $26.56 $26.91 $26.91 4,514,329
2021-09-09 $26.09 $26.63 $25.72 $26.45 $26.45 702,800
2021-09-08 $25.99 $26.30 $25.61 $26.02 $26.02 1,521,924
2021-09-07 $26.58 $26.67 $26.01 $26.12 $26.12 497,978
2021-09-03 $27.19 $27.33 $26.41 $26.57 $26.57 500,815
2021-09-02 $27.22 $27.56 $26.97 $27.18 $27.18 483,873
2021-09-01 $27.27 $27.66 $27.07 $27.19 $27.19 423,301
2021-08-31 $27.13 $27.92 $27.13 $27.39 $27.39 539,842
2021-08-30 $26.93 $27.60 $26.82 $27.12 $27.12 789,087
2021-08-27 $27.25 $27.43 $26.30 $26.84 $26.84 1,523,570
2021-08-26 $27.49 $27.67 $27.12 $27.40 $27.40 271,993
2021-08-25 $27.63 $27.88 $27.46 $27.59 $27.59 224,701
2021-08-24 $27.48 $27.84 $27.34 $27.66 $27.66 173,756
2021-08-23 $27.58 $27.84 $27.21 $27.50 $27.50 300,018
2021-08-20 $26.59 $27.38 $26.48 $27.33 $27.33 276,037
2021-08-19 $26.20 $26.58 $26.13 $26.56 $26.56 242,953
2021-08-18 $26.78 $26.98 $26.25 $26.40 $26.40 671,537
2021-08-17 $27.38 $27.41 $26.50 $26.86 $26.86 410,249
2021-08-16 $26.92 $27.64 $26.54 $27.60 $27.60 337,291
2021-08-13 $27.07 $27.18 $26.62 $27.09 $27.09 209,263
2021-08-12 $26.78 $27.34 $26.64 $26.96 $26.96 613,488
2021-08-11 $26.78 $27.15 $26.54 $26.72 $26.72 343,670
2021-08-10 $26.48 $26.88 $26.19 $26.84 $26.84 351,187
2021-08-09 $26.52 $26.58 $25.89 $26.41 $26.41 486,231
2021-08-06 $26.64 $27.82 $25.13 $26.86 $26.86 697,911
2021-08-05 $25.06 $25.48 $24.93 $25.41 $25.41 550,371
2021-08-04 $24.75 $25.17 $24.66 $24.90 $24.90 605,734
2021-08-03 $24.22 $25.10 $23.92 $24.99 $24.99 722,311
2021-08-02 $24.25 $24.74 $24.15 $24.22 $24.22 700,376
2021-07-30 $24.15 $24.43 $23.71 $24.20 $24.20 450,355
2021-07-29 $23.40 $24.38 $23.29 $24.34 $24.34 587,662
2021-07-28 $23.13 $23.48 $22.83 $23.28 $23.28 296,125
2021-07-27 $22.76 $23.24 $22.61 $22.99 $22.99 257,563
2021-07-26 $22.86 $23.19 $22.69 $23.00 $23.00 225,886
2021-07-23 $22.72 $22.96 $22.39 $22.89 $22.89 337,924
2021-07-22 $22.59 $22.69 $22.35 $22.55 $22.55 245,069
2021-07-21 $22.54 $22.70 $22.24 $22.63 $22.63 230,514
2021-07-20 $21.60 $22.52 $21.50 $22.35 $22.35 522,904
2021-07-19 $22.10 $22.21 $21.52 $21.62 $21.62 478,063
2021-07-16 $23.17 $23.31 $22.52 $22.54 $22.54 598,650
2021-07-15 $22.97 $23.11 $22.65 $23.06 $23.06 285,993
2021-07-14 $23.00 $23.27 $22.93 $23.03 $23.03 306,437
2021-07-13 $23.09 $23.36 $22.88 $22.91 $22.91 348,403
2021-07-12 $22.74 $23.29 $22.54 $23.22 $23.22 301,940
2021-07-09 $22.73 $22.98 $22.62 $22.92 $22.92 346,062
2021-07-08 $21.42 $22.57 $21.42 $22.52 $22.52 784,589
2021-07-07 $22.20 $22.36 $21.87 $21.97 $21.97 368,425
2021-07-06 $23.08 $23.08 $22.16 $22.26 $22.26 421,562
2021-07-02 $23.22 $23.23 $22.95 $23.08 $23.08 272,082
2021-07-01 $23.37 $23.52 $23.09 $23.21 $23.21 261,891
2021-06-30 $23.20 $23.46 $23.00 $23.23 $23.23 483,511
2021-06-29 $23.19 $23.47 $23.04 $23.31 $23.31 440,296
2021-06-28 $23.12 $23.40 $22.97 $23.25 $23.25 383,200
2021-06-25 $23.34 $23.52 $23.04 $23.18 $23.18 3,077,403
2021-06-24 $23.40 $23.48 $23.04 $23.42 $23.42 275,956
2021-06-23 $23.26 $23.40 $22.90 $23.27 $23.27 610,996
2021-06-22 $23.45 $23.49 $22.97 $23.24 $23.24 417,146
2021-06-21 $23.17 $23.55 $23.09 $23.28 $23.28 539,982
2021-06-18 $22.73 $23.40 $22.52 $22.89 $22.89 1,628,415
2021-06-17 $24.05 $24.11 $23.41 $23.44 $23.44 750,269
2021-06-16 $24.19 $24.19 $23.75 $23.90 $23.90 623,675
2021-06-15 $25.40 $25.75 $24.10 $24.12 $24.12 721,546
2021-06-14 $25.37 $25.50 $24.98 $25.42 $25.42 865,185
2021-06-11 $24.88 $25.34 $24.86 $25.12 $25.12 2,592,083
2021-06-10 $24.83 $25.02 $24.68 $24.82 $24.82 425,593
2021-06-09 $24.32 $24.73 $24.31 $24.66 $24.66 406,295
2021-06-08 $24.71 $24.78 $24.21 $24.38 $24.38 352,418
2021-06-07 $24.79 $25.03 $24.31 $24.55 $24.55 414,600
2021-06-04 $24.59 $24.80 $24.52 $24.66 $24.66 336,695
2021-06-03 $24.31 $24.46 $23.62 $24.42 $24.42 882,407
2021-06-02 $25.03 $25.33 $24.50 $24.54 $24.54 472,792
2021-06-01 $24.90 $25.01 $24.79 $25.00 $25.00 490,396
2021-05-28 $24.54 $24.91 $24.34 $24.84 $24.84 440,407
2021-05-27 $24.75 $24.99 $24.34 $24.57 $24.57 460,267
2021-05-26 $23.95 $24.52 $23.94 $24.51 $24.51 344,810
2021-05-25 $24.45 $24.69 $23.82 $23.83 $23.83 473,250
2021-05-24 $24.50 $24.50 $23.99 $24.37 $24.37 244,770
2021-05-21 $24.45 $24.80 $24.27 $24.30 $24.30 289,934
2021-05-20 $25.12 $25.19 $24.13 $24.21 $24.21 538,674
2021-05-19 $25.01 $25.27 $24.58 $25.24 $25.24 277,150
2021-05-18 $25.24 $25.46 $25.05 $25.08 $25.08 189,160
2021-05-17 $25.32 $25.38 $24.79 $25.18 $25.18 336,598
2021-05-14 $25.17 $25.30 $24.89 $25.27 $25.27 239,950
2021-05-13 $24.67 $25.21 $24.50 $25.03 $25.03 280,016
2021-05-12 $25.19 $25.83 $24.56 $24.56 $24.56 459,426
2021-05-11 $25.28 $25.40 $24.94 $25.35 $25.35 352,483
2021-05-10 $26.44 $26.67 $25.66 $25.71 $25.71 362,290
2021-05-07 $25.30 $26.93 $25.20 $26.36 $26.36 606,964
2021-05-06 $26.52 $26.79 $25.07 $25.32 $25.32 797,415
2021-05-05 $26.70 $26.98 $26.02 $26.60 $26.60 495,681
2021-05-04 $27.30 $27.66 $26.32 $26.45 $26.45 274,070
2021-05-03 $26.54 $27.36 $26.54 $27.32 $27.32 447,414
2021-04-30 $26.50 $26.66 $26.24 $26.32 $26.32 351,526
2021-04-29 $26.95 $26.98 $26.55 $26.73 $26.73 206,118
2021-04-28 $26.93 $26.98 $26.56 $26.73 $26.73 246,878
2021-04-27 $27.20 $27.46 $26.97 $27.01 $27.01 229,671
2021-04-26 $27.45 $27.62 $26.98 $27.05 $27.05 401,207
2021-04-23 $27.24 $27.75 $27.24 $27.53 $27.53 232,741
2021-04-22 $27.37 $27.58 $27.07 $27.22 $27.22 453,027
2021-04-21 $28.44 $28.44 $27.33 $27.38 $27.38 622,872
2021-04-20 $28.81 $29.07 $28.25 $28.36 $28.36 465,797
2021-04-19 $29.74 $29.90 $28.91 $29.04 $29.04 665,171
2021-04-16 $29.70 $30.03 $29.30 $29.91 $29.91 258,617
2021-04-15 $29.45 $29.75 $29.13 $29.50 $29.50 201,636
2021-04-14 $29.14 $29.79 $29.00 $29.26 $29.26 281,201
2021-04-13 $29.19 $29.58 $28.86 $29.24 $29.24 424,871
2021-04-12 $29.30 $29.45 $29.00 $29.27 $29.27 226,949
2021-04-09 $29.04 $29.55 $29.04 $29.40 $29.40 126,461
2021-04-08 $29.29 $29.77 $28.54 $29.17 $29.17 557,328
2021-04-07 $30.55 $30.55 $29.04 $29.18 $29.18 513,075
2021-04-06 $30.50 $30.80 $30.21 $30.70 $30.70 234,112
2021-04-05 $30.00 $30.77 $29.64 $30.58 $30.58 374,155
2021-04-01 $29.31 $29.74 $29.12 $29.71 $29.71 249,621
2021-03-31 $29.18 $29.86 $29.18 $29.26 $29.26 492,362
2021-03-30 $29.15 $29.49 $28.83 $29.28 $29.28 400,491
2021-03-29 $29.33 $29.69 $28.92 $29.17 $29.17 359,666
2021-03-26 $28.71 $29.58 $28.37 $29.27 $29.27 334,628
2021-03-25 $28.53 $28.74 $27.85 $28.50 $28.50 592,006
2021-03-24 $29.59 $30.15 $28.65 $28.67 $28.67 288,895
2021-03-23 $30.65 $30.87 $29.49 $29.52 $29.52 419,938
2021-03-22 $31.38 $31.43 $30.48 $30.93 $30.93 409,926
2021-03-19 $30.61 $31.45 $29.90 $31.21 $31.21 1,118,756
2021-03-18 $29.71 $31.03 $29.53 $30.61 $30.61 525,033
2021-03-17 $29.20 $29.92 $28.75 $29.88 $29.88 597,317
2021-03-16 $30.01 $30.01 $28.83 $29.21 $29.21 442,470
2021-03-15 $29.09 $30.01 $28.74 $29.95 $29.95 405,438
2021-03-12 $30.88 $31.18 $29.30 $29.32 $29.32 1,068,802
2021-03-11 $30.58 $31.08 $30.28 $31.00 $31.00 973,179
2021-03-10 $30.22 $31.08 $29.85 $30.55 $30.55 782,106
2021-03-09 $30.73 $31.48 $30.16 $30.20 $30.20 565,362
2021-03-08 $28.61 $30.08 $28.55 $29.92 $29.92 733,203
2021-03-05 $28.03 $28.40 $27.23 $28.36 $28.36 386,145
2021-03-04 $27.62 $28.21 $27.23 $27.58 $27.58 374,697
2021-03-03 $27.30 $28.00 $27.03 $27.62 $27.62 277,716
2021-03-02 $26.82 $27.63 $26.61 $27.34 $27.34 702,333
2021-03-01 $26.64 $27.21 $26.62 $26.69 $26.69 618,443
2021-02-26 $26.48 $28.39 $25.72 $26.54 $26.54 805,427
2021-02-25 $28.87 $29.27 $27.78 $27.85 $27.85 389,605
2021-02-24 $28.83 $29.55 $28.58 $28.79 $28.79 436,913
2021-02-23 $29.38 $29.66 $28.38 $28.78 $28.78 338,874
2021-02-22 $28.74 $29.88 $28.66 $29.31 $29.31 393,939
2021-02-19 $28.19 $29.07 $28.19 $28.83 $28.83 313,690
2021-02-18 $28.18 $28.62 $27.65 $28.14 $28.14 240,267
2021-02-17 $27.76 $28.55 $27.55 $28.47 $28.47 237,349
2021-02-16 $28.80 $28.81 $27.78 $27.78 $27.78 275,982
2021-02-12 $27.55 $28.54 $27.19 $28.49 $28.49 218,953
2021-02-11 $28.34 $28.64 $27.82 $27.91 $27.91 200,943
2021-02-10 $28.73 $29.05 $28.20 $28.36 $28.36 264,394
2021-02-09 $28.45 $28.81 $28.11 $28.50 $28.50 290,758
2021-02-08 $27.91 $28.90 $27.90 $28.50 $28.50 386,857
2021-02-05 $26.61 $27.78 $26.50 $27.73 $27.73 549,954
2021-02-04 $25.87 $26.45 $25.63 $26.32 $26.32 395,944
2021-02-03 $26.46 $26.47 $25.82 $25.99 $25.99 329,002
2021-02-02 $26.31 $26.73 $26.06 $26.35 $26.35 389,601
2021-02-01 $25.47 $26.03 $25.39 $25.95 $25.95 557,500
2021-01-29 $26.48 $26.48 $25.15 $25.41 $25.41 888,669
2021-01-28 $27.25 $27.49 $26.32 $26.51 $26.51 1,214,251
2021-01-27 $26.60 $27.25 $26.39 $27.15 $27.15 505,042
2021-01-26 $26.98 $27.09 $26.29 $27.00 $27.00 577,382
2021-01-25 $27.22 $27.26 $26.45 $26.71 $26.71 466,248
2021-01-22 $27.22 $27.51 $27.02 $27.45 $27.45 284,227
2021-01-21 $27.56 $27.60 $27.01 $27.40 $27.40 282,851
2021-01-20 $27.63 $27.74 $27.39 $27.49 $27.49 434,904
2021-01-19 $27.66 $28.24 $27.45 $27.47 $27.47 391,494
2021-01-15 $27.48 $27.87 $27.18 $27.46 $27.46 343,498
2021-01-14 $27.91 $28.20 $27.64 $27.76 $27.76 435,591
2021-01-13 $28.40 $28.95 $27.27 $27.69 $27.69 345,147
2021-01-12 $27.45 $28.69 $27.45 $28.61 $28.61 426,121
2021-01-11 $27.90 $28.24 $27.20 $27.54 $27.54 694,016
2021-01-08 $28.99 $29.00 $27.59 $28.17 $28.17 932,343
2021-01-07 $29.27 $30.13 $28.77 $28.84 $28.84 634,132
2021-01-06 $30.15 $30.26 $28.89 $29.44 $29.44 827,145
2021-01-05 $30.61 $31.03 $30.12 $30.14 $30.14 583,764
2021-01-04 $31.59 $32.43 $30.50 $30.94 $30.94 516,106
2020-12-31 $30.86 $31.50 $30.70 $31.34 $31.34 255,405
2020-12-30 $30.65 $31.00 $30.47 $30.86 $30.86 184,711
2020-12-29 $31.23 $31.23 $30.48 $30.68 $30.68 171,187
2020-12-28 $31.55 $31.55 $30.86 $31.05 $31.05 171,048
2020-12-24 $31.05 $31.33 $30.89 $31.23 $31.23 88,976
2020-12-23 $31.05 $31.35 $30.86 $31.07 $31.07 184,933
2020-12-22 $30.80 $31.24 $30.27 $31.03 $31.03 270,441
2020-12-21 $31.23 $31.78 $30.70 $30.87 $30.87 345,947
2020-12-18 $31.40 $31.89 $31.15 $31.78 $31.78 725,950
2020-12-17 $30.67 $31.42 $30.30 $31.37 $31.37 312,424
2020-12-16 $31.00 $31.33 $30.37 $30.48 $30.48 326,012
2020-12-15 $30.19 $30.74 $29.70 $30.73 $30.73 416,830
2020-12-14 $30.46 $30.88 $30.08 $30.09 $30.09 215,466
2020-12-11 $30.19 $30.52 $30.00 $30.35 $30.35 452,647
2020-12-10 $30.25 $30.57 $29.94 $30.35 $30.35 266,213
2020-12-09 $30.74 $31.12 $29.93 $30.35 $30.35 287,388
2020-12-08 $30.41 $30.57 $30.04 $30.47 $30.47 387,663
2020-12-07 $31.25 $31.45 $30.15 $30.36 $30.36 261,761
2020-12-04 $30.61 $31.00 $30.19 $30.82 $30.82 323,743
2020-12-03 $29.89 $30.76 $29.42 $30.47 $30.47 373,680
2020-12-02 $29.43 $29.78 $28.82 $29.73 $29.73 249,517
2020-12-01 $31.11 $31.25 $29.54 $29.56 $29.56 354,165
2020-11-30 $30.62 $31.03 $30.17 $30.74 $30.74 418,588
2020-11-27 $31.32 $31.70 $30.83 $30.87 $30.87 179,061
2020-11-25 $31.38 $31.59 $30.53 $31.35 $31.35 309,415
2020-11-24 $30.04 $31.27 $30.04 $31.21 $31.21 438,224
2020-11-23 $29.58 $30.10 $29.57 $29.78 $29.78 351,525
2020-11-20 $29.67 $29.83 $29.15 $29.48 $29.48 248,710
2020-11-19 $30.46 $30.52 $29.37 $29.88 $29.88 483,842
2020-11-18 $30.50 $31.24 $30.46 $30.55 $30.55 602,209
2020-11-17 $30.08 $30.47 $29.19 $30.46 $30.46 548,479
2020-11-16 $29.35 $30.15 $28.87 $30.15 $30.15 700,186
2020-11-13 $28.00 $28.67 $28.00 $28.62 $28.62 263,659
2020-11-12 $28.24 $28.25 $27.64 $27.76 $27.76 260,489
2020-11-11 $27.50 $28.35 $27.47 $28.16 $28.16 561,551
2020-11-10 $27.45 $27.87 $26.86 $27.49 $27.49 920,541
2020-11-09 $29.98 $30.90 $27.34 $27.37 $27.37 814,934
2020-11-06 $28.96 $28.96 $28.23 $28.48 $28.48 249,444
2020-11-05 $28.23 $29.13 $28.23 $28.72 $28.72 408,698
2020-11-04 $28.14 $28.73 $27.84 $27.95 $27.95 395,040
2020-11-03 $28.51 $28.92 $28.20 $28.23 $28.23 615,892
2020-11-02 $28.30 $28.68 $28.00 $28.33 $28.33 441,061
2020-10-30 $28.75 $29.27 $27.60 $28.04 $28.04 1,117,004
2020-10-29 $28.13 $29.22 $27.79 $28.80 $28.80 559,344
2020-10-28 $29.04 $29.05 $27.92 $28.15 $28.15 1,013,791
2020-10-27 $29.56 $29.90 $29.38 $29.57 $29.57 484,938
2020-10-26 $29.72 $29.99 $29.35 $29.68 $29.68 935,065
2020-10-23 $29.51 $30.08 $28.97 $29.88 $29.88 719,648
2020-10-22 $29.68 $30.06 $29.23 $29.30 $29.30 789,526
2020-10-21 $29.10 $29.73 $29.10 $29.56 $29.56 823,872
2020-10-20 $28.02 $29.06 $27.83 $28.84 $28.84 853,963
2020-10-19 $27.66 $28.15 $27.52 $27.86 $27.86 660,902
2020-10-16 $27.47 $27.62 $27.35 $27.48 $27.48 355,182
2020-10-15 $26.47 $27.62 $26.33 $27.61 $27.61 520,511
2020-10-14 $27.05 $27.24 $26.46 $26.77 $26.77 254,128
2020-10-13 $27.34 $27.64 $26.77 $26.97 $26.97 369,054
2020-10-12 $27.23 $27.68 $27.00 $27.39 $27.39 396,956
2020-10-09 $26.49 $26.60 $26.24 $26.55 $26.55 222,720
2020-10-08 $26.59 $26.73 $26.23 $26.39 $26.39 205,075
2020-10-07 $26.10 $26.49 $25.92 $26.35 $26.35 397,759
2020-10-06 $26.45 $26.78 $25.68 $25.82 $25.82 501,460
2020-10-05 $25.71 $26.30 $25.55 $26.27 $26.27 481,680
2020-10-02 $24.84 $25.59 $24.62 $25.50 $25.50 241,615
2020-10-01 $25.10 $25.48 $24.97 $25.33 $25.33 232,420
2020-09-30 $25.41 $25.60 $25.00 $25.06 $25.06 285,733
2020-09-29 $25.46 $25.54 $25.10 $25.34 $25.34 203,272
2020-09-28 $24.93 $25.73 $24.93 $25.51 $25.51 312,731
2020-09-25 $24.89 $25.14 $24.67 $24.71 $24.71 314,896
2020-09-24 $24.74 $25.29 $24.47 $25.08 $25.08 649,394
2020-09-23 $24.74 $25.50 $24.68 $24.98 $24.98 579,939
2020-09-22 $24.52 $24.78 $24.24 $24.72 $24.72 328,468
2020-09-21 $24.60 $24.64 $23.84 $24.52 $24.52 481,370
2020-09-18 $25.52 $25.65 $24.83 $25.09 $25.09 805,019
2020-09-17 $24.94 $25.29 $24.55 $25.24 $25.24 309,678
2020-09-16 $24.99 $25.41 $24.64 $25.23 $25.23 488,070
2020-09-15 $24.61 $24.94 $24.50 $24.70 $24.70 269,388
2020-09-14 $24.84 $24.95 $24.25 $24.57 $24.57 261,006
2020-09-11 $24.65 $24.65 $24.04 $24.49 $24.49 992,729
2020-09-10 $24.89 $25.26 $24.22 $24.44 $24.44 329,583
2020-09-09 $24.74 $25.14 $24.35 $24.82 $24.82 369,915
2020-09-08 $24.74 $25.11 $24.20 $24.55 $24.55 375,109
2020-09-04 $25.28 $25.52 $24.41 $25.04 $25.04 258,948
2020-09-03 $25.64 $25.74 $24.67 $24.95 $24.95 397,806
2020-09-02 $25.73 $25.89 $25.04 $25.63 $25.63 330,882
2020-09-01 $25.28 $25.83 $25.01 $25.77 $25.77 341,999
2020-08-31 $25.93 $26.26 $25.34 $25.42 $25.42 364,727
2020-08-28 $25.84 $26.16 $25.76 $25.95 $25.95 236,227
2020-08-27 $25.57 $25.73 $25.22 $25.62 $25.62 332,084
2020-08-26 $25.78 $26.89 $25.44 $25.50 $25.50 241,188
2020-08-25 $25.80 $26.37 $25.76 $25.88 $25.88 400,294
2020-08-24 $25.95 $26.16 $25.62 $25.80 $25.80 304,055
2020-08-21 $25.52 $25.88 $25.38 $25.83 $25.83 383,192
2020-08-20 $25.50 $26.00 $25.37 $25.64 $25.64 279,833
2020-08-19 $25.97 $26.39 $25.67 $25.76 $25.76 533,880
2020-08-18 $26.04 $26.24 $25.53 $25.84 $25.84 372,115
2020-08-17 $26.93 $27.06 $26.04 $26.12 $26.12 436,465
2020-08-14 $27.13 $27.32 $26.88 $26.97 $26.97 236,022
2020-08-13 $27.56 $27.78 $27.21 $27.31 $27.31 234,804
2020-08-12 $28.36 $28.71 $27.48 $27.59 $27.59 545,099
2020-08-11 $27.26 $28.18 $27.15 $28.06 $28.06 870,103
2020-08-10 $26.50 $27.10 $26.50 $26.92 $26.92 684,436
2020-08-07 $25.28 $26.23 $25.12 $26.18 $26.18 531,275
2020-08-06 $26.36 $27.11 $24.59 $25.28 $25.28 1,184,141
2020-08-05 $25.60 $26.31 $25.25 $26.25 $26.25 637,030
2020-08-04 $24.87 $25.59 $24.87 $25.42 $25.42 705,308
2020-08-03 $24.53 $25.10 $24.41 $24.95 $24.95 426,749
2020-07-31 $24.24 $24.38 $23.93 $24.37 $24.37 499,304
2020-07-30 $23.87 $24.29 $23.83 $24.22 $24.22 278,010
2020-07-29 $24.03 $24.21 $23.69 $24.18 $24.18 336,255
2020-07-28 $24.11 $24.25 $23.83 $23.87 $23.87 324,886
2020-07-27 $23.97 $24.36 $23.97 $24.27 $24.27 312,632
2020-07-24 $24.06 $24.25 $23.86 $24.00 $24.00 551,855
2020-07-23 $24.07 $24.26 $23.94 $24.11 $24.11 518,620
2020-07-22 $24.20 $24.40 $23.98 $24.00 $24.00 367,965
2020-07-21 $24.65 $24.72 $24.13 $24.19 $24.19 340,578
2020-07-20 $24.68 $24.89 $24.36 $24.53 $24.53 334,853
2020-07-17 $24.53 $24.98 $24.53 $24.78 $24.78 671,300
2020-07-16 $24.17 $24.56 $24.02 $24.54 $24.54 547,200
2020-07-15 $24.21 $24.36 $23.71 $24.32 $24.32 594,500
2020-07-14 $23.48 $24.00 $23.47 $23.90 $23.90 380,600
2020-07-13 $24.00 $24.07 $23.61 $23.63 $23.63 541,300
2020-07-10 $23.16 $23.87 $23.14 $23.79 $23.79 380,700
2020-07-09 $23.10 $23.40 $22.84 $23.15 $23.15 256,500
2020-07-08 $23.31 $23.42 $22.92 $23.20 $23.20 368,000
2020-07-07 $22.94 $23.72 $22.60 $23.39 $23.39 414,700
2020-07-06 $22.96 $23.11 $22.59 $23.07 $23.07 407,700
2020-07-02 $22.47 $22.97 $22.47 $22.67 $22.67 500,300
2020-07-01 $22.45 $22.82 $21.86 $22.17 $22.17 533,500
2020-06-30 $21.30 $22.38 $21.27 $22.27 $22.27 816,900
2020-06-29 $21.25 $21.48 $21.05 $21.37 $21.37 445,100
2020-06-26 $21.00 $21.33 $20.87 $21.01 $21.01 656,882
2020-06-25 $21.13 $21.19 $20.39 $21.10 $21.10 681,303
2020-06-24 $21.38 $21.47 $21.02 $21.20 $21.20 338,220
2020-06-23 $21.29 $21.55 $20.88 $21.51 $21.51 384,308
2020-06-22 $21.29 $21.56 $20.80 $21.07 $21.07 406,212
2020-06-19 $21.80 $22.02 $21.17 $21.61 $21.61 915,869
2020-06-18 $21.11 $21.72 $21.09 $21.50 $21.50 338,861
2020-06-17 $21.60 $21.70 $20.90 $21.34 $21.34 380,199
2020-06-16 $21.75 $21.99 $21.05 $21.58 $21.58 464,991
2020-06-15 $20.64 $21.16 $20.33 $21.14 $21.14 472,586
2020-06-12 $21.47 $21.86 $20.95 $21.42 $21.42 668,000
2020-06-11 $22.00 $22.35 $20.62 $20.87 $20.87 528,607
2020-06-10 $23.37 $23.39 $22.50 $22.92 $22.92 758,131
2020-06-09 $22.78 $23.59 $22.34 $23.51 $23.51 536,989
2020-06-08 $22.80 $23.55 $22.57 $23.09 $23.09 670,964
2020-06-05 $23.50 $24.12 $22.35 $22.45 $22.45 922,560
2020-06-04 $23.09 $23.25 $22.20 $22.91 $22.91 1,415,703
2020-06-03 $22.00 $22.06 $21.02 $21.17 $21.17 586,914
2020-06-02 $20.99 $21.92 $20.99 $21.75 $21.75 545,003
2020-06-01 $21.50 $21.55 $20.80 $20.81 $20.81 522,559
2020-05-29 $20.85 $21.66 $20.59 $21.54 $21.54 718,041
2020-05-28 $21.96 $22.17 $20.86 $20.97 $20.97 676,299
2020-05-27 $21.40 $21.84 $21.18 $21.77 $21.77 877,964
2020-05-26 $21.57 $21.57 $20.90 $20.94 $20.94 514,464
2020-05-22 $21.03 $21.41 $20.53 $20.76 $20.76 359,335
2020-05-21 $21.13 $21.53 $20.90 $21.11 $21.11 460,414
2020-05-20 $21.36 $21.63 $20.86 $21.08 $21.08 570,309
2020-05-19 $21.09 $21.68 $20.72 $20.98 $20.98 517,973
2020-05-18 $20.48 $21.11 $20.47 $21.05 $21.05 540,805
2020-05-15 $19.83 $20.03 $19.52 $19.76 $19.76 295,373
2020-05-14 $19.94 $20.23 $19.27 $19.91 $19.91 386,681
2020-05-13 $20.39 $20.99 $20.04 $20.25 $20.25 366,518
2020-05-12 $21.69 $21.93 $20.51 $20.57 $20.57 666,490
2020-05-11 $21.32 $22.07 $21.11 $21.57 $21.57 458,890
2020-05-08 $21.85 $21.89 $21.09 $21.58 $21.58 434,782
2020-05-07 $22.00 $22.05 $20.71 $21.45 $21.45 650,250
2020-05-06 $21.02 $22.45 $21.02 $21.48 $21.48 1,128,895
2020-05-05 $19.95 $20.52 $19.46 $19.52 $19.52 513,969
2020-05-04 $20.08 $20.08 $18.99 $19.72 $19.72 585,598
2020-05-01 $20.18 $20.27 $19.63 $20.22 $20.22 355,588
2020-04-30 $20.53 $20.92 $20.04 $20.24 $20.24 602,598
2020-04-29 $20.63 $20.91 $20.05 $20.76 $20.76 702,457
2020-04-28 $19.86 $20.26 $19.55 $20.07 $20.07 624,236
2020-04-27 $19.96 $20.14 $19.52 $19.58 $19.58 776,548
2020-04-24 $19.58 $19.84 $19.24 $19.72 $19.72 501,617
2020-04-23 $19.44 $19.84 $19.25 $19.41 $19.41 533,536
2020-04-22 $18.92 $19.43 $18.69 $19.24 $19.24 404,812
2020-04-21 $18.33 $18.75 $17.75 $18.55 $18.55 348,751
2020-04-20 $18.36 $18.78 $18.12 $18.75 $18.75 306,186
2020-04-17 $18.62 $19.00 $18.25 $18.62 $18.62 533,281
2020-04-16 $18.41 $18.75 $17.77 $17.99 $17.99 531,383
2020-04-15 $18.06 $18.94 $17.78 $18.28 $18.28 1,054,965
2020-04-14 $18.74 $19.23 $18.56 $18.75 $18.75 451,891
2020-04-13 $19.51 $19.85 $18.16 $18.37 $18.37 433,370
2020-04-09 $19.47 $20.09 $19.28 $19.66 $19.66 617,302
2020-04-08 $18.61 $19.55 $18.61 $19.41 $19.41 536,670
2020-04-07 $19.33 $19.70 $18.23 $18.39 $18.39 529,771
2020-04-06 $17.78 $18.81 $17.72 $18.65 $18.65 453,241
2020-04-03 $18.01 $18.44 $16.98 $17.32 $17.32 604,825
2020-04-02 $18.00 $18.48 $17.64 $18.12 $18.12 446,278
2020-04-01 $17.64 $18.97 $17.42 $17.87 $17.87 698,657
2020-03-31 $17.75 $18.40 $17.63 $18.28 $18.28 861,181
2020-03-30 $17.12 $18.95 $16.75 $17.93 $17.93 494,197
2020-03-27 $17.51 $17.86 $16.48 $17.19 $17.19 663,256
2020-03-26 $19.15 $19.48 $17.94 $18.10 $18.10 762,729
2020-03-25 $18.31 $20.32 $18.31 $18.86 $18.86 829,329
2020-03-24 $17.92 $18.99 $17.55 $18.23 $18.23 917,862
2020-03-23 $17.56 $18.66 $16.41 $17.06 $17.06 877,659
2020-03-20 $19.88 $20.24 $16.83 $17.52 $17.52 1,444,749
2020-03-19 $17.71 $19.37 $17.14 $19.11 $19.11 1,533,889
2020-03-18 $16.25 $17.83 $16.01 $17.83 $17.83 1,122,710
2020-03-17 $14.22 $17.15 $13.99 $16.99 $16.99 966,418
2020-03-16 $13.37 $15.05 $13.20 $13.96 $13.96 686,572
2020-03-13 $14.83 $14.97 $13.44 $14.77 $14.77 747,569
2020-03-12 $13.86 $14.84 $13.51 $14.10 $14.10 880,890
2020-03-11 $15.37 $15.76 $15.00 $15.08 $15.08 793,499
2020-03-10 $16.23 $16.49 $15.64 $15.88 $15.88 942,552
2020-03-09 $15.53 $16.60 $15.26 $15.62 $15.62 829,464
2020-03-06 $16.65 $17.23 $16.41 $17.09 $17.09 751,653
2020-03-05 $17.92 $18.00 $16.90 $17.19 $17.19 708,546
2020-03-04 $18.17 $18.47 $17.25 $18.39 $18.39 1,374,979
2020-03-03 $19.41 $19.48 $17.55 $17.55 $17.55 1,787,627
2020-03-02 $18.03 $18.12 $16.77 $17.55 $17.55 871,157
2020-02-28 $16.82 $17.93 $16.65 $17.90 $17.90 824,663
2020-02-27 $17.35 $17.93 $16.41 $17.51 $17.51 1,254,019
2020-02-26 $19.13 $19.26 $17.82 $17.86 $17.86 757,342
2020-02-25 $20.41 $20.55 $18.44 $19.05 $19.05 740,093
2020-02-24 $20.57 $20.57 $19.96 $20.46 $20.46 473,514
2020-02-21 $21.81 $21.87 $21.16 $21.32 $21.32 402,309
2020-02-20 $22.00 $22.20 $21.74 $21.90 $21.90 279,479
2020-02-19 $21.29 $21.65 $21.02 $21.59 $21.59 196,927
2020-02-18 $21.47 $21.58 $21.02 $21.31 $21.31 428,484
2020-02-14 $21.40 $21.78 $21.30 $21.58 $21.58 283,830
2020-02-13 $22.04 $22.04 $21.36 $21.43 $21.43 320,905
2020-02-12 $22.15 $22.58 $22.11 $22.25 $22.25 210,804
2020-02-11 $21.59 $22.26 $21.56 $22.06 $22.06 134,688
2020-02-10 $21.63 $21.75 $21.44 $21.55 $21.55 144,274
2020-02-07 $22.15 $22.21 $21.59 $21.75 $21.75 195,147
2020-02-06 $21.46 $22.44 $21.42 $22.26 $22.26 506,514
2020-02-05 $21.21 $21.39 $21.02 $21.28 $21.28 331,856
2020-02-04 $20.96 $21.19 $20.73 $21.00 $21.00 203,995
2020-02-03 $21.03 $21.03 $20.24 $20.65 $20.65 325,596
2020-01-31 $20.85 $21.22 $20.50 $20.97 $20.97 600,479
2020-01-30 $21.00 $21.33 $20.81 $21.00 $21.00 333,282
2020-01-29 $21.26 $21.34 $21.00 $21.10 $21.10 216,294
2020-01-28 $21.47 $21.56 $21.08 $21.18 $21.18 225,612
2020-01-27 $21.48 $21.65 $21.29 $21.43 $21.43 233,003
2020-01-24 $22.12 $22.16 $21.68 $21.88 $21.88 202,638
2020-01-23 $22.14 $22.21 $21.56 $22.11 $22.11 349,204
2020-01-22 $22.75 $22.75 $22.00 $22.18 $22.18 416,228
2020-01-21 $23.97 $23.99 $22.54 $22.63 $22.63 492,681
2020-01-17 $23.91 $24.09 $23.66 $24.05 $24.05 437,314
2020-01-16 $23.55 $23.93 $23.53 $23.80 $23.80 585,930
2020-01-15 $23.36 $23.58 $23.04 $23.28 $23.28 765,063
2020-01-14 $23.15 $23.60 $23.13 $23.37 $23.37 253,026
2020-01-13 $22.83 $23.25 $22.73 $23.21 $23.21 260,080
2020-01-10 $22.87 $23.15 $22.75 $22.97 $22.97 198,560
2020-01-09 $23.39 $23.47 $22.82 $22.90 $22.90 198,008
2020-01-08 $23.24 $23.50 $23.08 $23.35 $23.35 300,026
2020-01-07 $23.39 $23.51 $23.07 $23.22 $23.22 201,150
2020-01-06 $23.09 $23.71 $22.88 $23.52 $23.52 233,039
2020-01-03 $23.12 $23.44 $23.11 $23.33 $23.33 176,665
2020-01-02 $23.64 $23.67 $23.11 $23.46 $23.46 262,075
2019-12-31 $23.27 $23.67 $23.27 $23.46 $23.46 175,835
2019-12-30 $23.63 $23.73 $23.30 $23.32 $23.32 159,901
2019-12-27 $24.22 $24.32 $23.55 $23.59 $23.59 233,161
2019-12-26 $23.79 $23.99 $23.50 $23.95 $23.95 299,008
2019-12-24 $23.54 $23.86 $23.50 $23.84 $23.84 77,506
2019-12-23 $24.05 $24.05 $23.23 $23.50 $23.50 283,972
2019-12-20 $23.66 $24.18 $23.48 $24.05 $24.05 533,785
2019-12-19 $23.53 $23.83 $23.53 $23.60 $23.60 385,951
2019-12-18 $23.37 $23.70 $23.12 $23.62 $23.62 264,933
2019-12-17 $23.18 $23.69 $23.11 $23.53 $23.53 441,645
2019-12-16 $22.85 $23.43 $22.78 $23.26 $23.26 418,673
2019-12-13 $22.70 $22.93 $22.55 $22.65 $22.65 334,092
2019-12-12 $22.54 $23.05 $22.48 $22.79 $22.79 277,460
2019-12-11 $22.66 $22.80 $22.34 $22.58 $22.58 187,966
2019-12-10 $23.51 $23.76 $22.56 $22.69 $22.69 356,282
2019-12-09 $23.46 $23.82 $23.46 $23.57 $23.57 195,640
2019-12-06 $23.77 $24.05 $23.52 $23.65 $23.65 383,214
2019-12-05 $23.53 $23.65 $23.45 $23.57 $23.57 304,556
2019-12-04 $23.51 $23.80 $23.41 $23.45 $23.45 208,198
2019-12-03 $23.80 $23.85 $23.43 $23.52 $23.52 308,212
2019-12-02 $24.70 $24.81 $23.98 $24.00 $24.00 356,730
2019-11-29 $24.67 $24.87 $24.54 $24.61 $24.61 141,534
2019-11-27 $24.94 $24.99 $24.45 $24.77 $24.77 250,116
2019-11-26 $25.17 $25.60 $24.93 $24.98 $24.98 344,208
2019-11-25 $24.71 $25.30 $24.70 $25.19 $25.19 556,378
2019-11-22 $24.48 $24.94 $24.23 $24.70 $24.70 462,756
2019-11-21 $23.39 $24.40 $23.20 $24.35 $24.35 1,318,846
2019-11-20 $23.74 $23.94 $23.27 $23.33 $23.33 482,593
2019-11-19 $24.01 $24.23 $23.83 $23.90 $23.90 263,726
2019-11-18 $23.95 $24.15 $23.82 $23.97 $23.97 405,786
2019-11-15 $24.62 $24.63 $23.93 $23.99 $23.99 643,857
2019-11-14 $24.26 $24.71 $24.26 $24.49 $24.49 345,958
2019-11-13 $23.77 $24.38 $23.75 $24.37 $24.37 414,524
2019-11-12 $23.79 $23.99 $23.52 $23.96 $23.96 374,340
2019-11-11 $23.48 $23.92 $23.33 $23.69 $23.69 463,013
2019-11-08 $22.91 $23.44 $22.80 $23.43 $23.43 605,631
2019-11-07 $22.50 $23.80 $22.22 $22.90 $22.90 934,381
2019-11-06 $21.86 $21.86 $21.33 $21.71 $21.71 445,257
2019-11-05 $21.78 $22.18 $21.78 $21.91 $21.91 239,893
2019-11-04 $21.20 $21.80 $21.04 $21.74 $21.74 261,982
2019-11-01 $20.95 $21.30 $20.72 $21.13 $21.13 270,308
2019-10-31 $20.64 $20.93 $20.48 $20.91 $20.91 236,658
2019-10-30 $21.25 $21.25 $20.67 $20.67 $20.67 433,151
2019-10-29 $21.40 $21.53 $21.23 $21.32 $21.32 141,907
2019-10-28 $21.70 $21.98 $21.44 $21.49 $21.49 156,279
2019-10-25 $21.13 $21.64 $21.03 $21.58 $21.58 187,057
2019-10-24 $21.38 $21.61 $20.69 $21.06 $21.06 248,013
2019-10-23 $21.10 $21.52 $20.98 $21.43 $21.43 414,613
2019-10-22 $20.42 $21.22 $20.27 $21.11 $21.11 264,996
2019-10-21 $20.62 $20.93 $20.41 $20.53 $20.53 255,901
2019-10-18 $20.41 $20.79 $20.29 $20.46 $20.46 272,092
2019-10-17 $20.35 $20.65 $20.14 $20.42 $20.42 240,973
2019-10-16 $19.74 $20.45 $19.55 $20.23 $20.23 313,423
2019-10-15 $19.81 $20.02 $19.62 $19.76 $19.76 358,304
2019-10-14 $19.53 $19.89 $19.17 $19.82 $19.82 212,806
2019-10-11 $19.68 $20.11 $19.57 $19.61 $19.61 346,788
2019-10-10 $19.33 $19.49 $19.13 $19.37 $19.37 185,460
2019-10-09 $19.40 $19.42 $19.02 $19.26 $19.26 261,058
2019-10-08 $19.48 $19.55 $19.10 $19.25 $19.25 240,317
2019-10-07 $20.09 $20.09 $19.54 $19.67 $19.67 166,571
2019-10-04 $19.91 $20.20 $19.62 $20.16 $20.16 210,377
2019-10-03 $20.39 $20.39 $19.75 $19.87 $19.87 284,337
2019-10-02 $20.89 $20.89 $20.25 $20.44 $20.44 343,672
2019-10-01 $21.05 $21.43 $20.62 $20.90 $20.90 377,895
2019-09-30 $20.95 $21.26 $20.95 $21.02 $21.02 379,764
2019-09-27 $20.87 $21.15 $20.63 $20.81 $20.81 224,514
2019-09-26 $21.01 $21.01 $20.58 $20.77 $20.77 212,120
2019-09-25 $20.80 $21.07 $20.51 $20.94 $20.94 251,115
2019-09-24 $21.18 $21.22 $20.67 $20.73 $20.73 194,975
2019-09-23 $21.64 $21.82 $21.12 $21.14 $21.14 290,654
2019-09-20 $21.90 $22.07 $21.26 $21.74 $21.74 544,470
2019-09-19 $22.00 $22.33 $21.75 $21.94 $21.94 301,754
2019-09-18 $21.44 $21.93 $20.97 $21.91 $21.91 296,794
2019-09-17 $21.87 $21.93 $21.25 $21.61 $21.61 279,237
2019-09-16 $22.51 $22.92 $22.00 $22.10 $22.10 588,941
2019-09-13 $22.26 $23.12 $22.05 $22.60 $22.60 668,356
2019-09-12 $21.77 $22.20 $21.50 $22.09 $22.09 224,995
2019-09-11 $21.56 $21.97 $21.33 $21.68 $21.68 408,580
2019-09-10 $21.55 $22.00 $21.36 $21.49 $21.49 346,645
2019-09-09 $20.97 $21.65 $20.81 $21.64 $21.64 200,115
2019-09-06 $20.79 $21.29 $20.59 $20.91 $20.91 246,956
2019-09-05 $20.12 $20.95 $20.04 $20.73 $20.73 283,102
2019-09-04 $20.16 $20.31 $19.74 $19.83 $19.83 177,821
2019-09-03 $20.03 $20.11 $19.74 $20.03 $20.03 257,512
2019-08-30 $19.82 $20.23 $19.71 $20.20 $20.20 219,671
2019-08-29 $19.75 $20.10 $19.67 $19.69 $19.69 204,332
2019-08-28 $19.29 $19.81 $19.01 $19.61 $19.61 222,326
2019-08-27 $19.65 $19.81 $19.28 $19.42 $19.42 294,931
2019-08-26 $20.12 $20.12 $19.39 $19.53 $19.53 231,049
2019-08-23 $20.29 $20.35 $19.70 $19.89 $19.89 258,168
2019-08-22 $20.50 $20.56 $20.14 $20.49 $20.49 237,915
2019-08-21 $20.52 $20.68 $20.25 $20.41 $20.41 356,330
2019-08-20 $20.60 $20.60 $20.21 $20.40 $20.40 207,568
2019-08-19 $20.46 $20.71 $20.28 $20.62 $20.62 404,024
2019-08-16 $20.23 $20.40 $20.00 $20.18 $20.18 221,597
2019-08-15 $20.01 $20.41 $19.69 $20.09 $20.09 223,538
2019-08-14 $20.05 $20.18 $19.72 $19.85 $19.85 335,016
2019-08-13 $20.72 $20.89 $20.28 $20.40 $20.40 258,056
2019-08-12 $20.81 $20.96 $20.64 $20.73 $20.73 524,367
2019-08-09 $21.01 $21.38 $20.75 $21.00 $21.00 296,895
2019-08-08 $20.74 $21.10 $20.70 $20.94 $20.94 440,322
2019-08-07 $21.00 $21.01 $20.41 $20.68 $20.68 385,627
2019-08-06 $21.89 $22.53 $20.23 $20.98 $20.98 1,308,763
2019-08-05 $21.38 $21.55 $20.87 $21.40 $21.40 532,738
2019-08-02 $21.86 $21.89 $21.16 $21.71 $21.71 559,634
2019-08-01 $23.27 $23.27 $21.99 $22.03 $22.03 890,193
2019-07-31 $24.16 $24.32 $23.29 $23.31 $23.31 471,273
2019-07-30 $23.63 $24.26 $23.41 $24.24 $24.24 237,233
2019-07-29 $23.94 $24.01 $23.51 $23.76 $23.76 205,137
2019-07-26 $23.76 $24.07 $23.76 $23.98 $23.98 183,195
2019-07-25 $24.44 $24.53 $23.78 $23.84 $23.84 216,529
2019-07-24 $23.95 $24.48 $23.92 $24.43 $24.43 353,420
2019-07-23 $23.64 $24.04 $23.58 $23.93 $23.93 165,475
2019-07-22 $23.53 $23.79 $23.35 $23.53 $23.53 145,518
2019-07-19 $23.89 $24.21 $23.46 $23.46 $23.46 227,820
2019-07-18 $23.49 $24.02 $23.42 $23.97 $23.97 178,850
2019-07-17 $23.72 $23.72 $23.34 $23.57 $23.57 226,635
2019-07-16 $23.74 $24.11 $23.74 $23.85 $23.85 317,750
2019-07-15 $23.75 $23.89 $23.42 $23.70 $23.70 168,102
2019-07-12 $23.30 $23.84 $23.29 $23.70 $23.70 223,734
2019-07-11 $22.90 $23.25 $22.68 $23.18 $23.18 179,861
2019-07-10 $23.22 $23.22 $22.61 $22.92 $22.92 239,213
2019-07-09 $23.33 $23.48 $22.85 $23.06 $23.06 164,103
2019-07-08 $23.42 $23.60 $23.21 $23.43 $23.43 271,475
2019-07-05 $23.60 $23.86 $23.29 $23.58 $23.58 164,461
2019-07-03 $23.51 $23.96 $23.51 $23.75 $23.75 98,215
2019-07-02 $24.33 $24.33 $23.38 $23.45 $23.45 323,924
2019-07-01 $24.60 $24.62 $24.16 $24.26 $24.26 237,275
2019-06-28 $23.51 $24.45 $23.51 $24.40 $24.40 508,158
2019-06-27 $23.05 $23.62 $23.05 $23.62 $23.62 252,605
2019-06-26 $22.84 $23.14 $22.58 $22.95 $22.95 208,800
2019-06-25 $22.97 $23.33 $22.73 $22.83 $22.83 266,347
2019-06-24 $23.18 $23.24 $22.83 $22.88 $22.88 280,512
2019-06-21 $23.44 $23.62 $23.17 $23.21 $23.21 356,078
2019-06-20 $23.98 $24.13 $23.53 $23.55 $23.55 278,975
2019-06-19 $23.41 $23.87 $23.01 $23.85 $23.85 269,074
2019-06-18 $23.25 $23.74 $23.21 $23.24 $23.24 169,157
2019-06-17 $23.43 $23.55 $23.00 $23.06 $23.06 179,340
2019-06-14 $23.59 $23.76 $23.37 $23.44 $23.44 232,589
2019-06-13 $23.53 $23.89 $23.49 $23.69 $23.69 166,895
2019-06-12 $23.50 $23.75 $23.22 $23.42 $23.42 197,469
2019-06-11 $23.32 $23.99 $23.05 $23.63 $23.63 487,953
2019-06-10 $22.95 $23.42 $22.78 $23.19 $23.19 297,709
2019-06-07 $22.15 $22.84 $22.15 $22.73 $22.73 240,757
2019-06-06 $22.61 $22.61 $21.91 $22.10 $22.10 199,538
2019-06-05 $22.89 $22.97 $22.48 $22.59 $22.59 184,951
2019-06-04 $22.40 $22.87 $22.38 $22.80 $22.80 229,382
2019-06-03 $21.85 $22.31 $21.75 $22.18 $22.18 214,555
2019-05-31 $22.76 $22.80 $21.64 $21.94 $21.94 505,500
2019-05-30 $21.97 $22.97 $21.95 $22.96 $22.96 355,791
2019-05-29 $21.92 $22.04 $21.75 $21.92 $21.92 347,081
2019-05-28 $21.99 $22.32 $21.92 $22.02 $22.02 376,552
2019-05-24 $21.97 $22.09 $21.72 $21.97 $21.97 178,603
2019-05-23 $21.91 $22.08 $21.77 $21.91 $21.91 157,908
2019-05-22 $22.54 $22.70 $21.81 $22.16 $22.16 181,303
2019-05-21 $22.95 $23.03 $22.56 $22.69 $22.69 260,464
2019-05-20 $23.05 $23.20 $22.82 $22.83 $22.83 195,984
2019-05-17 $23.36 $23.60 $23.09 $23.19 $23.19 174,523
2019-05-16 $23.19 $23.68 $23.02 $23.64 $23.64 391,226
2019-05-15 $22.13 $23.05 $21.87 $22.94 $22.94 465,547
2019-05-14 $22.36 $22.61 $22.07 $22.12 $22.12 212,933
2019-05-13 $22.03 $22.38 $21.60 $22.19 $22.19 490,480
2019-05-10 $22.52 $22.65 $22.04 $22.32 $22.32 457,504
2019-05-09 $23.67 $23.78 $22.70 $22.72 $22.72 343,550
2019-05-08 $23.87 $24.45 $23.23 $23.93 $23.93 811,767
2019-05-07 $22.42 $22.42 $21.64 $21.93 $21.93 674,888
2019-05-06 $22.79 $23.11 $22.55 $22.62 $22.62 456,783
2019-05-03 $23.19 $23.38 $23.07 $23.14 $23.14 505,666
2019-05-02 $23.14 $23.47 $22.69 $23.07 $23.07 425,613
2019-05-01 $23.63 $23.76 $23.14 $23.14 $23.14 271,919
2019-04-30 $23.45 $23.68 $23.09 $23.53 $23.53 209,548
2019-04-29 $23.20 $23.68 $22.94 $23.50 $23.50 209,268
2019-04-26 $22.87 $23.24 $22.67 $23.12 $23.12 309,287
2019-04-25 $23.54 $23.54 $22.80 $22.81 $22.81 291,514
2019-04-24 $23.42 $23.81 $23.42 $23.68 $23.68 229,252
2019-04-23 $23.41 $23.83 $23.30 $23.40 $23.40 304,493
2019-04-22 $23.59 $23.89 $23.23 $23.34 $23.34 299,217
2019-04-18 $23.58 $23.84 $23.46 $23.73 $23.73 116,249
2019-04-17 $23.74 $24.03 $23.47 $23.61 $23.61 282,335
2019-04-16 $23.38 $23.72 $23.20 $23.65 $23.65 197,139
2019-04-15 $23.48 $23.71 $23.24 $23.35 $23.35 157,368
2019-04-12 $23.40 $23.56 $23.27 $23.48 $23.48 154,009
2019-04-11 $22.91 $23.37 $22.88 $23.27 $23.27 193,816
2019-04-10 $22.53 $23.22 $22.41 $22.91 $22.91 196,584
2019-04-09 $22.72 $22.74 $22.44 $22.53 $22.53 155,130
2019-04-08 $22.69 $22.94 $22.55 $22.79 $22.79 158,160
2019-04-05 $22.85 $23.00 $22.65 $22.87 $22.87 446,344
2019-04-04 $22.39 $22.93 $22.26 $22.85 $22.85 268,459
2019-04-03 $22.74 $23.00 $22.30 $22.41 $22.41 307,701
2019-04-02 $23.40 $23.40 $22.34 $22.57 $22.57 510,588
2019-04-01 $23.25 $23.43 $23.00 $23.41 $23.41 486,122
2019-03-29 $22.29 $23.22 $22.28 $23.05 $23.05 705,849
2019-03-28 $22.11 $22.38 $22.00 $22.05 $22.05 410,402
2019-03-27 $21.67 $22.08 $21.48 $21.99 $21.99 492,187
2019-03-26 $21.65 $21.69 $21.30 $21.57 $21.57 494,570
2019-03-25 $21.17 $21.73 $21.10 $21.61 $21.61 571,450
2019-03-22 $21.78 $21.87 $21.16 $21.16 $21.16 647,726
2019-03-21 $20.83 $21.98 $20.82 $21.84 $21.84 836,840
2019-03-20 $20.40 $21.39 $20.28 $20.87 $20.87 1,133,144
2019-03-19 $20.47 $20.49 $19.98 $20.21 $20.21 438,748
2019-03-18 $20.18 $20.42 $20.00 $20.40 $20.40 511,980
2019-03-15 $20.47 $20.63 $20.15 $20.15 $20.15 679,572
2019-03-14 $20.59 $20.67 $20.29 $20.43 $20.43 536,236
2019-03-13 $20.60 $21.00 $20.46 $20.60 $20.60 356,695
2019-03-12 $21.00 $21.04 $20.39 $20.53 $20.53 706,154
2019-03-11 $21.05 $21.48 $20.83 $20.94 $20.94 602,477
2019-03-08 $21.11 $21.56 $21.01 $21.33 $21.33 643,966
2019-03-07 $21.18 $21.36 $20.97 $21.18 $21.18 857,988
2019-03-06 $21.23 $21.42 $20.99 $21.19 $21.19 970,296
2019-03-05 $21.22 $21.45 $20.75 $21.20 $21.20 583,533
2019-03-04 $22.88 $22.96 $21.20 $21.22 $21.22 686,535
2019-03-01 $23.21 $23.26 $21.65 $22.80 $22.80 1,293,900
2019-02-28 $24.84 $25.22 $23.12 $23.27 $23.27 1,029,032
2019-02-27 $24.42 $24.47 $23.82 $24.12 $24.12 593,496
2019-02-26 $24.76 $25.02 $24.36 $24.55 $24.55 565,525
2019-02-25 $25.60 $25.78 $24.76 $24.94 $24.94 544,765
2019-02-22 $25.44 $25.56 $25.19 $25.51 $25.51 245,271
2019-02-21 $25.52 $25.58 $25.20 $25.43 $25.43 246,351
2019-02-20 $25.28 $25.82 $25.20 $25.62 $25.62 544,822
2019-02-19 $24.87 $25.37 $24.78 $25.19 $25.19 523,251
2019-02-15 $24.28 $25.05 $24.28 $24.90 $24.90 710,288
2019-02-14 $24.27 $24.41 $23.98 $24.17 $24.17 298,503
2019-02-13 $24.82 $25.00 $24.14 $24.40 $24.40 556,726
2019-02-12 $24.07 $24.48 $23.89 $24.47 $24.47 822,995
2019-02-11 $24.03 $24.15 $23.76 $23.90 $23.90 423,152
2019-02-08 $24.55 $24.65 $23.99 $23.99 $23.99 411,460
2019-02-07 $24.39 $24.53 $24.21 $24.38 $24.38 359,595
2019-02-06 $24.34 $24.51 $24.20 $24.40 $24.40 211,427
2019-02-05 $24.00 $24.46 $23.85 $24.42 $24.42 267,939
2019-02-04 $23.71 $24.00 $23.55 $24.00 $24.00 289,402
2019-02-01 $23.83 $23.91 $23.36 $23.67 $23.67 360,506
2019-01-31 $23.58 $24.03 $23.38 $23.75 $23.75 422,640
2019-01-30 $23.80 $23.84 $22.89 $23.31 $23.31 507,335
2019-01-29 $23.80 $23.95 $23.47 $23.60 $23.60 209,960
2019-01-28 $23.93 $24.00 $23.52 $23.73 $23.73 301,861
2019-01-25 $23.86 $24.22 $23.71 $24.12 $24.12 282,256
2019-01-24 $23.99 $24.20 $23.54 $23.66 $23.66 266,398
2019-01-23 $24.05 $24.12 $23.58 $23.93 $23.93 193,196
2019-01-22 $24.03 $24.21 $23.69 $24.02 $24.02 234,298
2019-01-18 $23.74 $24.74 $23.62 $24.21 $24.21 530,481
2019-01-17 $23.18 $23.79 $23.17 $23.68 $23.68 269,593
2019-01-16 $23.61 $23.75 $23.10 $23.28 $23.28 177,402
2019-01-15 $23.34 $23.63 $23.08 $23.53 $23.53 267,779
2019-01-14 $23.55 $23.78 $23.34 $23.35 $23.35 156,608
2019-01-11 $23.60 $23.69 $23.28 $23.62 $23.62 270,197
2019-01-10 $22.87 $24.11 $22.57 $23.59 $23.59 516,410
2019-01-09 $23.78 $24.12 $22.82 $23.04 $23.04 796,745
2019-01-08 $23.50 $23.81 $23.12 $23.73 $23.73 652,194
2019-01-07 $22.25 $23.42 $21.99 $23.25 $23.25 927,635
2019-01-04 $22.40 $22.83 $22.07 $22.25 $22.25 467,744
2019-01-03 $22.29 $22.81 $21.78 $22.06 $22.06 467,437
2019-01-02 $22.39 $22.79 $22.06 $22.53 $22.53 593,868
2018-12-31 $21.99 $22.81 $21.84 $22.81 $22.81 487,421
2018-12-28 $21.77 $22.17 $21.39 $21.87 $21.87 453,745
2018-12-27 $21.12 $21.77 $21.00 $21.67 $21.67 805,346
2018-12-26 $20.19 $21.46 $19.87 $21.34 $21.34 776,962
2018-12-24 $20.34 $20.66 $19.93 $20.08 $20.08 332,825
2018-12-21 $19.46 $20.69 $19.41 $20.28 $20.28 1,776,944
2018-12-20 $17.50 $18.92 $17.39 $18.41 $18.41 757,004
2018-12-19 $17.95 $18.32 $17.18 $17.51 $17.51 792,848
2018-12-18 $17.78 $18.13 $17.57 $18.08 $18.08 568,773
2018-12-17 $17.53 $17.98 $17.26 $17.56 $17.56 525,285
2018-12-14 $17.57 $17.91 $17.53 $17.56 $17.56 250,636
2018-12-13 $18.28 $18.48 $17.67 $17.76 $17.76 350,020
2018-12-12 $18.19 $18.54 $17.78 $18.22 $18.22 331,333
2018-12-11 $18.29 $18.83 $17.82 $17.97 $17.97 296,275
2018-12-10 $17.73 $18.03 $17.06 $18.01 $18.01 626,404
2018-12-07 $18.00 $18.27 $17.70 $17.79 $17.79 330,767
2018-12-06 $17.50 $18.26 $17.42 $18.07 $18.07 512,895
2018-12-04 $18.62 $18.62 $17.55 $17.82 $17.82 639,597
2018-12-03 $18.91 $19.16 $18.55 $18.64 $18.64 481,133
2018-11-30 $18.31 $18.83 $18.31 $18.53 $18.53 249,444
2018-11-29 $18.75 $18.95 $18.29 $18.38 $18.38 250,492
2018-11-28 $18.45 $19.26 $18.24 $18.90 $18.90 214,758
2018-11-27 $18.59 $18.59 $18.23 $18.37 $18.37 165,596
2018-11-26 $18.73 $18.84 $18.37 $18.76 $18.76 160,354
2018-11-23 $18.21 $18.77 $18.21 $18.51 $18.51 124,303
2018-11-21 $18.59 $18.77 $18.25 $18.31 $18.31 324,308
2018-11-20 $18.99 $19.17 $18.48 $18.50 $18.50 358,444
2018-11-19 $19.45 $19.63 $18.99 $19.27 $19.27 294,782
2018-11-16 $19.06 $19.55 $19.00 $19.44 $19.44 341,917
2018-11-15 $18.65 $19.25 $18.36 $19.23 $19.23 275,673
2018-11-14 $19.16 $19.53 $18.68 $18.86 $18.86 415,581
2018-11-13 $18.63 $19.06 $18.62 $18.91 $18.91 444,085
2018-11-12 $19.24 $19.26 $18.46 $18.50 $18.50 251,326
2018-11-09 $19.78 $20.00 $19.03 $19.23 $19.23 239,833
2018-11-08 $20.32 $20.56 $19.19 $19.97 $19.97 622,265
2018-11-07 $19.18 $20.47 $19.18 $20.43 $20.43 547,682
2018-11-06 $18.12 $19.20 $18.04 $19.17 $19.17 930,662
2018-11-05 $19.10 $19.29 $17.67 $18.22 $18.22 1,471,679
2018-11-02 $19.51 $20.70 $18.33 $18.89 $18.89 964,611
2018-11-01 $19.75 $20.23 $19.15 $20.01 $20.01 325,173
2018-10-31 $19.54 $19.87 $19.43 $19.60 $19.60 260,258
2018-10-30 $18.77 $19.43 $18.77 $19.32 $19.32 212,657
2018-10-29 $19.68 $19.97 $18.52 $18.78 $18.78 207,854
2018-10-26 $19.02 $19.52 $18.56 $19.39 $19.39 178,890
2018-10-25 $19.04 $19.44 $18.99 $19.27 $19.27 297,079
2018-10-24 $20.38 $20.59 $18.86 $18.89 $18.89 371,398
2018-10-23 $20.30 $20.70 $20.10 $20.44 $20.44 178,159
2018-10-22 $20.30 $20.86 $20.26 $20.57 $20.57 117,330
2018-10-19 $20.46 $20.85 $20.14 $20.28 $20.28 240,461
2018-10-18 $21.03 $21.03 $20.48 $20.49 $20.49 284,598
2018-10-17 $21.30 $21.30 $20.94 $21.11 $21.11 163,710
2018-10-16 $21.23 $21.40 $20.84 $21.36 $21.36 485,555
2018-10-15 $20.91 $21.28 $20.65 $20.98 $20.98 216,449
2018-10-12 $21.28 $21.28 $20.64 $20.88 $20.88 257,087
2018-10-11 $21.35 $21.73 $20.94 $20.97 $20.97 344,113
2018-10-10 $21.81 $21.81 $21.07 $21.39 $21.39 401,994
2018-10-09 $22.49 $22.54 $21.77 $21.81 $21.81 377,755
2018-10-08 $22.90 $22.98 $22.16 $22.60 $22.60 285,223
2018-10-05 $23.38 $23.60 $22.91 $22.99 $22.99 494,876
2018-10-04 $22.86 $23.51 $22.78 $23.29 $23.29 499,105
2018-10-03 $21.85 $22.95 $21.83 $22.94 $22.94 706,322
2018-10-02 $21.00 $22.23 $21.00 $21.64 $21.64 558,610
2018-10-01 $21.51 $21.67 $20.72 $20.81 $20.81 224,927
2018-09-28 $20.68 $21.62 $20.48 $21.47 $21.47 715,580
2018-09-27 $20.96 $20.96 $20.61 $20.70 $20.70 479,558
2018-09-26 $20.85 $21.19 $20.67 $20.90 $20.90 238,013
2018-09-25 $21.31 $21.31 $20.78 $20.79 $20.79 315,169
2018-09-24 $21.99 $22.35 $21.05 $21.36 $21.36 310,247
2018-09-21 $22.38 $22.47 $22.04 $22.05 $22.05 811,898
2018-09-20 $22.40 $22.55 $22.19 $22.34 $22.34 281,893
2018-09-19 $22.18 $22.53 $22.06 $22.28 $22.28 307,879
2018-09-18 $22.32 $22.44 $22.01 $22.16 $22.16 217,898
2018-09-17 $22.40 $22.60 $22.01 $22.32 $22.32 271,441
2018-09-14 $22.06 $22.48 $22.02 $22.39 $22.39 260,601
2018-09-13 $21.89 $22.11 $21.89 $22.09 $22.09 367,026
2018-09-12 $21.59 $21.89 $21.57 $21.78 $21.78 247,302
2018-09-11 $21.39 $21.82 $21.39 $21.54 $21.54 232,898
2018-09-10 $20.63 $21.48 $20.42 $21.32 $21.32 309,477
2018-09-07 $20.59 $20.90 $20.46 $20.52 $20.52 259,760
2018-09-06 $20.70 $20.81 $20.57 $20.65 $20.65 209,750
2018-09-05 $20.28 $20.85 $20.03 $20.73 $20.73 197,042
2018-09-04 $20.28 $20.38 $20.02 $20.33 $20.33 192,808
2018-08-31 $20.47 $20.64 $20.29 $20.35 $20.35 116,776
2018-08-30 $20.60 $20.67 $20.39 $20.56 $20.56 127,263
2018-08-29 $21.04 $21.12 $20.65 $20.68 $20.68 220,599
2018-08-28 $21.04 $21.25 $20.92 $21.02 $21.02 198,184
2018-08-27 $21.28 $21.45 $20.99 $21.03 $21.03 177,412
2018-08-24 $21.23 $21.32 $21.15 $21.22 $21.22 370,659
2018-08-23 $21.19 $21.24 $20.93 $21.20 $21.20 170,071
2018-08-22 $21.19 $21.30 $21.07 $21.24 $21.24 240,722
2018-08-21 $20.58 $21.34 $20.58 $21.30 $21.30 400,176
2018-08-20 $20.32 $20.83 $20.32 $20.57 $20.57 190,043
2018-08-17 $20.01 $20.35 $19.73 $20.30 $20.30 280,495
2018-08-16 $19.89 $20.13 $19.72 $20.04 $20.04 349,758
2018-08-15 $20.02 $20.08 $19.75 $19.75 $19.75 372,786
2018-08-14 $20.24 $20.55 $20.09 $20.12 $20.12 321,107
2018-08-13 $20.37 $20.47 $20.00 $20.12 $20.12 237,848
2018-08-10 $20.82 $21.83 $20.37 $20.37 $20.37 234,302
2018-08-09 $20.73 $21.23 $20.70 $20.95 $20.95 518,973
2018-08-08 $20.63 $20.87 $20.03 $20.76 $20.76 514,179
2018-08-07 $20.83 $21.23 $19.63 $20.73 $20.73 1,142,063
2018-08-06 $21.32 $21.86 $21.32 $21.83 $21.83 364,437
2018-08-03 $21.82 $22.05 $21.10 $21.23 $21.23 376,424
2018-08-02 $22.49 $22.85 $21.77 $21.84 $21.84 300,551
2018-08-01 $22.53 $22.97 $22.15 $22.64 $22.64 248,786
2018-07-31 $22.18 $22.61 $22.06 $22.53 $22.53 232,850
2018-07-30 $22.51 $22.66 $21.98 $22.01 $22.01 335,172
2018-07-27 $23.00 $23.06 $22.51 $22.56 $22.56 178,209
2018-07-26 $23.03 $23.32 $22.87 $22.95 $22.95 301,911
2018-07-25 $22.81 $23.17 $22.58 $23.00 $23.00 202,836
2018-07-24 $23.69 $23.85 $22.81 $22.82 $22.82 199,640
2018-07-23 $23.53 $23.64 $23.20 $23.52 $23.52 142,232
2018-07-20 $23.57 $23.67 $23.14 $23.50 $23.50 189,354
2018-07-19 $23.44 $23.79 $23.22 $23.66 $23.66 174,553
2018-07-18 $23.14 $23.54 $23.02 $23.52 $23.52 242,975
2018-07-17 $22.85 $23.11 $22.51 $23.04 $23.04 106,425
2018-07-16 $23.38 $23.38 $22.66 $22.94 $22.94 178,590
2018-07-13 $23.25 $23.54 $23.21 $23.22 $23.22 118,481
2018-07-12 $23.47 $23.47 $22.99 $23.22 $23.22 130,654
2018-07-11 $23.55 $23.78 $23.22 $23.27 $23.27 150,718
2018-07-10 $24.06 $24.15 $23.61 $23.80 $23.80 112,577
2018-07-09 $23.72 $24.17 $23.64 $23.98 $23.98 248,379
2018-07-06 $23.31 $23.78 $23.14 $23.70 $23.70 281,698
2018-07-05 $23.28 $23.40 $23.01 $23.38 $23.38 246,602
2018-07-03 $23.33 $23.38 $23.13 $23.14 $23.14 264,784
2018-07-02 $22.46 $23.05 $22.27 $23.03 $23.03 509,357
2018-06-29 $22.63 $22.80 $22.33 $22.59 $22.59 508,497
2018-06-28 $22.34 $23.04 $21.96 $22.58 $22.58 809,225
2018-06-27 $22.11 $22.21 $21.46 $21.46 $21.46 295,081
2018-06-26 $22.51 $22.51 $21.94 $22.10 $22.10 305,618
2018-06-25 $23.44 $23.60 $22.34 $22.46 $22.46 421,577
2018-06-22 $23.59 $23.83 $23.12 $23.65 $23.65 559,900
2018-06-21 $23.93 $23.96 $23.34 $23.41 $23.41 209,286
2018-06-20 $23.58 $24.05 $23.48 $23.99 $23.99 393,600
2018-06-19 $23.69 $23.69 $23.17 $23.58 $23.58 277,442
2018-06-18 $24.05 $24.26 $23.68 $23.82 $23.82 252,026
2018-06-15 $23.89 $24.39 $23.89 $24.24 $24.24 339,000
2018-06-14 $23.70 $24.10 $23.61 $24.02 $24.02 344,396
2018-06-13 $24.07 $24.10 $22.84 $23.63 $23.63 218,846
2018-06-12 $23.65 $24.06 $23.52 $24.00 $24.00 306,733
2018-06-11 $23.21 $23.71 $23.19 $23.65 $23.65 351,044
2018-06-08 $23.10 $23.22 $22.95 $23.19 $23.19 337,984
2018-06-07 $22.88 $23.17 $22.70 $23.15 $23.15 625,686
2018-06-06 $22.39 $22.93 $22.33 $22.87 $22.87 346,102
2018-06-05 $22.05 $22.52 $22.03 $22.40 $22.40 372,567
2018-06-04 $21.54 $22.23 $21.46 $22.18 $22.18 428,119
2018-06-01 $21.13 $21.76 $21.10 $21.41 $21.41 371,520
2018-05-31 $21.30 $21.90 $20.83 $21.00 $21.00 325,689
2018-05-30 $21.46 $21.85 $20.97 $21.30 $21.30 623,739
2018-05-29 $21.08 $22.00 $21.01 $21.43 $21.43 444,984
2018-05-25 $20.90 $21.41 $20.31 $21.17 $21.17 398,055
2018-05-24 $20.79 $20.96 $20.49 $20.92 $20.92 450,092
2018-05-23 $20.95 $21.01 $20.61 $20.79 $20.79 361,400
2018-05-22 $21.70 $21.91 $20.97 $21.01 $21.01 403,738
2018-05-21 $21.47 $21.65 $21.41 $21.57 $21.57 376,718
2018-05-18 $21.61 $21.89 $21.33 $21.38 $21.38 508,004
2018-05-17 $21.68 $21.86 $21.40 $21.62 $21.62 452,205
2018-05-16 $21.87 $22.00 $21.66 $21.74 $21.74 311,002
2018-05-15 $21.75 $21.96 $21.61 $21.90 $21.90 308,463
2018-05-14 $22.03 $22.03 $21.66 $21.81 $21.81 303,226
2018-05-11 $22.06 $22.92 $21.75 $21.92 $21.92 341,376
2018-05-10 $21.87 $22.24 $21.75 $22.13 $22.13 626,279
2018-05-09 $22.17 $22.34 $21.75 $21.84 $21.84 652,517
2018-05-08 $21.50 $22.59 $21.50 $22.03 $22.03 1,404,175
2018-05-07 $20.50 $20.82 $20.31 $20.56 $20.56 361,847
2018-05-04 $20.32 $20.74 $19.72 $20.48 $20.48 601,092
2018-05-03 $19.85 $20.93 $19.17 $20.38 $20.38 752,505
2018-05-02 $20.10 $20.50 $19.83 $19.83 $19.83 568,810
2018-05-01 $20.18 $20.24 $19.95 $20.12 $20.12 702,757
2018-04-30 $20.26 $20.46 $20.16 $20.24 $20.24 425,651
2018-04-27 $20.23 $20.42 $20.14 $20.19 $20.19 347,231
2018-04-26 $20.84 $20.91 $20.04 $20.26 $20.26 430,482
2018-04-25 $20.78 $20.86 $20.54 $20.77 $20.77 255,711
2018-04-24 $21.17 $21.29 $20.51 $20.72 $20.72 487,892
2018-04-23 $21.11 $21.24 $20.95 $21.06 $21.06 335,242
2018-04-20 $20.89 $21.28 $20.88 $21.08 $21.08 921,756
2018-04-19 $21.83 $21.83 $20.91 $20.94 $20.94 490,294
2018-04-18 $21.56 $22.37 $21.50 $21.97 $21.97 954,225
2018-04-17 $22.27 $22.27 $21.14 $21.39 $21.39 1,085,944
2018-04-16 $22.11 $22.50 $22.02 $22.13 $22.13 919,269
2018-04-13 $22.39 $22.50 $21.97 $21.98 $21.98 473,655
2018-04-12 $22.20 $22.78 $21.82 $22.19 $22.19 577,992
2018-04-11 $22.50 $22.50 $22.00 $22.10 $22.10 510,003
2018-04-10 $22.82 $22.85 $22.59 $22.60 $22.60 478,316
2018-04-09 $23.33 $23.33 $22.34 $22.36 $22.36 415,705
2018-04-06 $23.60 $23.73 $22.92 $23.14 $23.14 227,146
2018-04-05 $23.49 $23.96 $23.16 $23.74 $23.74 257,269
2018-04-04 $22.81 $23.47 $22.72 $23.38 $23.38 322,006
2018-04-03 $22.71 $23.35 $22.61 $23.19 $23.19 289,097
2018-04-02 $23.20 $23.40 $22.26 $22.54 $22.54 448,459
2018-03-29 $22.96 $23.53 $22.96 $23.32 $23.32 380,261
2018-03-28 $22.49 $22.67 $22.17 $22.66 $22.66 404,057
2018-03-27 $22.78 $22.78 $22.29 $22.39 $22.39 576,730
2018-03-26 $23.53 $23.75 $22.49 $22.72 $22.72 481,453
2018-03-23 $23.89 $24.03 $23.00 $23.25 $23.25 806,517
2018-03-22 $24.40 $24.50 $23.92 $23.95 $23.95 331,374
2018-03-21 $24.79 $24.93 $24.57 $24.61 $24.61 296,555
2018-03-20 $24.88 $25.20 $24.68 $24.75 $24.75 141,505
2018-03-19 $24.83 $25.08 $24.49 $24.87 $24.87 290,259
2018-03-16 $25.09 $25.39 $24.96 $24.97 $24.97 568,266
2018-03-15 $25.28 $25.42 $25.02 $25.10 $25.10 371,039
2018-03-14 $24.92 $25.46 $24.78 $25.21 $25.21 402,081
2018-03-13 $24.80 $25.05 $24.69 $24.86 $24.86 243,510
2018-03-12 $24.99 $25.05 $24.56 $24.62 $24.62 243,270
2018-03-09 $25.02 $25.15 $24.70 $24.99 $24.99 393,646
2018-03-08 $24.84 $25.15 $24.68 $24.88 $24.88 235,569
2018-03-07 $24.67 $24.85 $24.40 $24.80 $24.80 323,620
2018-03-06 $24.58 $25.03 $24.30 $24.94 $24.94 480,895
2018-03-05 $24.82 $24.90 $24.45 $24.57 $24.57 530,009
2018-03-02 $24.93 $25.05 $24.57 $24.97 $24.97 506,977
2018-03-01 $26.42 $26.48 $25.10 $25.15 $25.15 870,937
2018-02-28 $25.63 $26.91 $24.79 $26.47 $26.47 1,493,333
2018-02-27 $25.24 $25.40 $24.76 $24.81 $24.81 530,222
2018-02-26 $25.21 $25.45 $25.05 $25.22 $25.22 488,095
2018-02-23 $24.31 $25.27 $24.31 $25.18 $25.18 520,852
2018-02-22 $23.64 $24.41 $23.64 $24.18 $24.18 919,363
2018-02-21 $23.22 $24.12 $23.21 $23.51 $23.51 725,514
2018-02-20 $23.77 $23.95 $22.98 $23.01 $23.01 813,659
2018-02-16 $23.77 $24.34 $23.50 $23.75 $23.75 890,842
2018-02-15 $24.08 $24.18 $23.45 $23.84 $23.84 604,713
2018-02-14 $24.25 $24.43 $23.48 $23.79 $23.79 880,965
2018-02-13 $25.18 $25.22 $24.39 $24.41 $24.41 706,455
2018-02-12 $24.11 $25.46 $24.00 $25.19 $25.19 1,132,356
2018-02-09 $23.28 $24.36 $23.28 $23.95 $23.95 617,328
2018-02-08 $23.53 $23.53 $22.98 $22.98 $22.98 454,386
2018-02-07 $23.31 $23.64 $23.19 $23.53 $23.53 336,020
2018-02-06 $22.92 $23.92 $22.88 $23.45 $23.45 502,415
2018-02-05 $23.74 $24.21 $23.40 $23.44 $23.44 312,360
2018-02-02 $24.35 $24.47 $23.97 $24.09 $24.09 290,431
2018-02-01 $24.63 $24.80 $24.31 $24.61 $24.61 225,211
2018-01-31 $24.98 $25.23 $24.64 $24.86 $24.86 445,216
2018-01-30 $25.15 $25.34 $24.51 $24.79 $24.79 411,998
2018-01-29 $25.79 $26.06 $25.50 $25.51 $25.51 266,256
2018-01-26 $25.80 $25.80 $25.26 $25.72 $25.72 228,726
2018-01-25 $26.42 $26.55 $25.59 $25.67 $25.67 270,375
2018-01-24 $27.13 $27.59 $26.26 $26.34 $26.34 536,205
2018-01-23 $26.70 $27.67 $26.55 $27.07 $27.07 957,120
2018-01-22 $26.04 $26.75 $25.96 $26.74 $26.74 617,027
2018-01-19 $25.25 $26.12 $24.88 $25.97 $25.97 689,920
2018-01-18 $25.17 $25.43 $25.15 $25.27 $25.27 414,422
2018-01-17 $24.98 $25.32 $24.80 $25.25 $25.25 413,639
2018-01-16 $24.76 $25.09 $24.64 $24.82 $24.82 501,395
2018-01-12 $24.49 $24.85 $24.43 $24.59 $24.59 316,238
2018-01-11 $23.87 $24.58 $23.70 $24.29 $24.29 918,060
2018-01-10 $23.75 $24.06 $23.56 $23.67 $23.67 420,044
2018-01-09 $24.03 $24.07 $23.54 $23.85 $23.85 847,551
2018-01-08 $25.00 $25.11 $23.79 $23.90 $23.90 450,836
2018-01-05 $24.93 $25.06 $24.55 $25.01 $25.01 642,597
2018-01-04 $24.29 $24.88 $24.16 $24.74 $24.74 532,366
2018-01-03 $23.54 $24.36 $23.41 $24.11 $24.11 567,172
2018-01-02 $23.17 $23.93 $23.17 $23.42 $23.42 427,801
2017-12-29 $23.03 $23.38 $22.85 $23.14 $23.14 306,396
2017-12-28 $23.15 $23.15 $22.77 $22.96 $22.96 155,428
2017-12-27 $23.19 $23.23 $22.82 $23.12 $23.12 155,964
2017-12-26 $23.06 $23.29 $22.91 $23.08 $23.08 165,321
2017-12-22 $23.35 $23.35 $22.82 $23.08 $23.08 342,192
2017-12-21 $23.97 $23.97 $23.39 $23.39 $23.39 216,403
2017-12-20 $23.79 $24.05 $23.70 $23.85 $23.85 206,350
2017-12-19 $24.14 $24.14 $23.53 $23.56 $23.56 336,914
2017-12-18 $23.75 $24.10 $23.59 $24.09 $24.09 322,408
2017-12-15 $23.10 $23.81 $22.96 $23.59 $23.59 553,313
2017-12-14 $23.40 $23.40 $22.91 $23.06 $23.06 250,207
2017-12-13 $22.99 $23.37 $22.93 $23.35 $23.35 386,473
2017-12-12 $23.25 $23.47 $22.92 $22.99 $22.99 375,791
2017-12-11 $23.78 $23.81 $23.15 $23.24 $23.24 330,115
2017-12-08 $24.17 $24.17 $23.60 $23.68 $23.68 279,290
2017-12-07 $23.82 $24.36 $23.82 $23.99 $23.99 412,620
2017-12-06 $24.16 $24.26 $23.71 $23.82 $23.82 267,954
2017-12-05 $24.69 $25.02 $24.24 $24.24 $24.24 330,697
2017-12-04 $24.54 $25.44 $24.52 $24.60 $24.60 645,937
2017-12-01 $24.22 $24.35 $23.33 $24.29 $24.29 437,778
2017-11-30 $23.85 $24.47 $23.56 $24.25 $24.25 490,713
2017-11-29 $23.44 $23.73 $23.01 $23.62 $23.62 677,041
2017-11-28 $23.59 $23.81 $23.42 $23.44 $23.44 538,979
2017-11-27 $23.59 $23.79 $23.41 $23.55 $23.55 187,333
2017-11-24 $23.57 $23.64 $23.17 $23.61 $23.61 152,099
2017-11-22 $23.78 $23.83 $23.39 $23.47 $23.47 335,251
2017-11-21 $23.54 $23.89 $23.31 $23.73 $23.73 422,872
2017-11-20 $23.32 $23.55 $23.26 $23.43 $23.43 316,064
2017-11-17 $22.83 $23.47 $22.81 $23.33 $23.33 275,112
2017-11-16 $22.72 $23.02 $22.59 $22.99 $22.99 418,058
2017-11-15 $22.65 $22.90 $22.55 $22.59 $22.59 501,963
2017-11-14 $23.65 $23.65 $22.85 $22.90 $22.90 504,931
2017-11-13 $23.53 $23.71 $23.03 $23.68 $23.68 482,401
2017-11-10 $23.30 $23.77 $22.78 $23.65 $23.65 799,496
2017-11-09 $24.50 $24.69 $23.40 $23.40 $23.40 983,226
2017-11-08 $24.80 $25.28 $24.08 $24.81 $24.81 1,028,497
2017-11-07 $25.50 $26.75 $23.55 $25.35 $25.35 1,828,494
2017-11-06 $24.33 $25.50 $24.04 $25.38 $25.38 721,064
2017-11-03 $24.35 $24.50 $24.03 $24.49 $24.49 328,388
2017-11-02 $23.97 $24.34 $23.87 $24.25 $24.25 464,576
2017-11-01 $24.34 $24.39 $23.61 $23.92 $23.92 743,329
2017-10-31 $23.99 $24.40 $23.71 $24.20 $24.20 445,871
2017-10-30 $23.95 $24.02 $23.54 $23.89 $23.89 511,485
2017-10-27 $23.75 $24.14 $23.44 $24.06 $24.06 262,859
2017-10-26 $23.86 $24.17 $23.63 $23.71 $23.71 273,003
2017-10-25 $23.96 $24.04 $23.08 $23.68 $23.68 564,808
2017-10-24 $24.50 $24.67 $23.90 $23.98 $23.98 279,737
2017-10-23 $25.18 $25.32 $24.39 $24.39 $24.39 247,795
2017-10-20 $24.88 $25.36 $24.83 $25.16 $25.16 503,014
2017-10-19 $24.30 $24.57 $23.92 $24.52 $24.52 201,275
2017-10-18 $24.32 $24.70 $24.04 $24.48 $24.48 326,851
2017-10-17 $24.70 $25.06 $24.06 $24.15 $24.15 338,337
2017-10-16 $24.41 $24.84 $24.14 $24.78 $24.78 410,845
2017-10-13 $24.39 $24.49 $24.14 $24.35 $24.35 267,871
2017-10-12 $24.40 $24.48 $24.10 $24.28 $24.28 197,133
2017-10-11 $23.98 $24.54 $23.98 $24.51 $24.51 276,530
2017-10-10 $24.02 $24.10 $23.68 $23.99 $23.99 353,834
2017-10-09 $24.47 $24.76 $23.70 $23.79 $23.79 370,821
2017-10-06 $24.58 $25.03 $24.14 $24.50 $24.50 453,142
2017-10-05 $24.92 $25.35 $24.26 $24.44 $24.44 601,205
2017-10-04 $25.01 $25.24 $24.53 $24.99 $24.99 688,304
2017-10-03 $24.34 $24.99 $24.15 $24.92 $24.92 433,954
2017-10-02 $24.31 $24.38 $24.04 $24.21 $24.21 377,493
2017-09-29 $24.88 $25.91 $24.04 $24.34 $24.34 898,515
2017-09-28 $24.71 $25.00 $24.59 $24.89 $24.89 700,189
2017-09-27 $24.33 $25.50 $24.24 $24.82 $24.82 1,219,713
2017-09-26 $23.80 $24.90 $23.41 $24.12 $24.12 2,486,566
2017-09-25 $24.87 $24.97 $23.32 $23.63 $23.63 1,429,011
2017-09-22 $24.84 $25.65 $24.76 $25.30 $25.30 434,842
2017-09-21 $24.58 $25.17 $24.51 $24.89 $24.89 417,477
2017-09-20 $23.57 $24.67 $23.57 $24.60 $24.60 296,448
2017-09-19 $23.43 $23.55 $23.32 $23.54 $23.54 268,099
2017-09-18 $23.58 $23.61 $23.16 $23.41 $23.41 271,856
2017-09-15 $23.78 $23.80 $23.33 $23.55 $23.55 722,982
2017-09-14 $23.65 $23.98 $23.49 $23.75 $23.75 350,309
2017-09-13 $23.54 $23.93 $23.47 $23.76 $23.76 310,744
2017-09-12 $23.36 $23.59 $23.28 $23.53 $23.53 218,239
2017-09-11 $23.50 $23.55 $23.09 $23.19 $23.19 233,175
2017-09-08 $23.46 $23.55 $23.06 $23.19 $23.19 233,669
2017-09-07 $23.50 $23.56 $23.10 $23.50 $23.50 420,913
2017-09-06 $23.41 $23.54 $23.18 $23.36 $23.36 402,916
2017-09-05 $23.40 $23.71 $23.13 $23.31 $23.31 350,751
2017-09-01 $23.10 $23.56 $22.99 $23.48 $23.48 212,494
2017-08-31 $22.66 $23.04 $22.55 $22.96 $22.96 316,221
2017-08-30 $21.79 $22.80 $21.77 $22.66 $22.66 338,288
2017-08-29 $21.31 $21.79 $21.28 $21.76 $21.76 297,028
2017-08-28 $21.21 $21.47 $21.21 $21.45 $21.45 223,460
2017-08-25 $21.21 $21.32 $20.90 $21.17 $21.17 192,987
2017-08-24 $21.31 $21.32 $20.84 $21.02 $21.02 211,569
2017-08-23 $21.72 $21.80 $21.25 $21.26 $21.26 183,687
2017-08-22 $21.45 $22.00 $21.33 $21.90 $21.90 342,857
2017-08-21 $21.27 $21.43 $20.95 $21.26 $21.26 289,550
2017-08-18 $21.30 $21.61 $21.07 $21.33 $21.33 452,748
2017-08-17 $22.62 $22.77 $21.41 $21.49 $21.49 517,122
2017-08-16 $22.99 $23.14 $22.80 $22.90 $22.90 287,284
2017-08-15 $23.09 $23.21 $22.79 $22.96 $22.96 225,484
2017-08-14 $22.72 $23.11 $22.72 $23.03 $23.03 233,563
2017-08-11 $22.93 $23.00 $22.20 $22.70 $22.70 483,566
2017-08-10 $23.23 $23.42 $22.80 $22.92 $22.92 332,133
2017-08-09 $23.58 $23.96 $23.25 $23.48 $23.48 671,700
2017-08-08 $22.90 $25.00 $21.86 $23.66 $23.66 1,384,328
2017-08-07 $25.30 $25.75 $24.66 $25.14 $25.14 513,030
2017-08-04 $24.87 $25.03 $24.75 $24.91 $24.91 280,546
2017-08-03 $25.60 $25.62 $24.51 $24.71 $24.71 634,198
2017-08-02 $24.39 $25.49 $24.39 $25.46 $25.46 460,830
2017-08-01 $24.47 $24.71 $24.19 $24.38 $24.38 244,532
2017-07-31 $24.90 $24.90 $24.35 $24.36 $24.36 235,794
2017-07-28 $24.50 $24.92 $24.43 $24.86 $24.86 209,410
2017-07-27 $24.82 $25.28 $24.31 $24.57 $24.57 490,966
2017-07-26 $24.22 $25.11 $23.74 $24.74 $24.74 791,849
2017-07-25 $23.33 $24.25 $23.24 $24.14 $24.14 536,080
2017-07-24 $23.09 $23.35 $22.91 $23.24 $23.24 275,275
2017-07-21 $23.48 $23.49 $22.86 $23.09 $23.09 236,409
2017-07-20 $23.29 $23.33 $22.99 $23.32 $23.32 171,057
2017-07-19 $23.14 $23.52 $22.95 $23.31 $23.31 195,499
2017-07-18 $23.28 $23.63 $23.09 $23.13 $23.13 300,857
2017-07-17 $23.33 $23.38 $22.96 $23.34 $23.34 207,218
2017-07-14 $23.42 $23.50 $23.29 $23.35 $23.35 225,402
2017-07-13 $23.33 $23.56 $23.05 $23.42 $23.42 313,771
2017-07-12 $22.88 $23.41 $22.84 $23.33 $23.33 523,608
2017-07-11 $22.91 $23.13 $22.65 $22.78 $22.78 397,580
2017-07-10 $22.14 $22.94 $22.03 $22.90 $22.90 433,428
2017-07-07 $22.11 $22.35 $22.00 $22.26 $22.26 310,552
2017-07-06 $22.02 $22.24 $21.96 $22.07 $22.07 346,436
2017-07-05 $22.02 $22.26 $21.80 $22.24 $22.24 297,728
2017-07-03 $21.87 $22.10 $21.76 $21.98 $21.98 164,542
2017-06-30 $21.65 $21.84 $21.29 $21.78 $21.78 374,800
2017-06-29 $22.10 $22.18 $21.38 $21.61 $21.61 324,998
2017-06-28 $21.88 $22.14 $21.79 $22.10 $22.10 264,111
2017-06-27 $22.59 $22.59 $21.80 $21.81 $21.81 334,839
2017-06-26 $22.55 $22.91 $22.48 $22.56 $22.56 303,720
2017-06-23 $22.24 $22.84 $22.10 $22.44 $22.44 1,148,090
2017-06-22 $22.14 $22.35 $21.91 $22.29 $22.29 254,484
2017-06-21 $22.30 $22.30 $21.99 $22.16 $22.16 270,297
2017-06-20 $22.48 $22.48 $22.06 $22.26 $22.26 308,205
2017-06-19 $22.11 $22.50 $21.26 $22.48 $22.48 382,017
2017-06-16 $21.73 $22.17 $21.61 $22.12 $22.12 1,012,438
2017-06-15 $21.93 $22.36 $21.29 $21.98 $21.98 325,646
2017-06-14 $22.60 $22.60 $22.11 $22.25 $22.25 325,748
2017-06-13 $22.84 $22.98 $22.49 $22.57 $22.57 364,240
2017-06-12 $22.69 $22.86 $22.36 $22.79 $22.79 444,781
2017-06-09 $23.10 $23.35 $22.60 $22.74 $22.74 708,774
2017-06-08 $22.69 $23.27 $22.56 $23.07 $23.07 588,251
2017-06-07 $23.30 $23.30 $22.60 $22.67 $22.67 608,010
2017-06-06 $23.45 $23.61 $23.22 $23.35 $23.35 343,814
2017-06-05 $23.85 $24.10 $23.59 $23.59 $23.59 484,399
2017-06-02 $23.49 $24.21 $23.38 $23.77 $23.77 640,153
2017-06-01 $22.60 $23.48 $22.45 $23.37 $23.37 2,522,917
2017-05-31 $23.56 $23.90 $22.97 $23.85 $23.85 631,897
2017-05-30 $23.80 $23.87 $23.37 $23.42 $23.42 290,513
2017-05-26 $23.71 $23.89 $23.51 $23.83 $23.83 217,583
2017-05-25 $23.76 $23.93 $23.60 $23.85 $23.85 257,195
2017-05-24 $23.69 $23.78 $23.33 $23.74 $23.74 370,333
2017-05-23 $23.42 $23.74 $23.16 $23.69 $23.69 253,120
2017-05-22 $22.95 $23.47 $22.79 $23.35 $23.35 417,631
2017-05-19 $23.05 $23.29 $22.87 $22.90 $22.90 570,766
2017-05-18 $22.67 $23.16 $22.48 $23.00 $23.00 549,870
2017-05-17 $22.82 $22.99 $22.44 $22.78 $22.78 430,300
2017-05-16 $23.13 $23.21 $22.67 $23.13 $23.13 325,606
2017-05-15 $22.89 $23.38 $22.87 $23.06 $23.06 451,384
2017-05-12 $23.10 $23.10 $22.56 $22.84 $22.84 621,672
2017-05-11 $22.73 $23.26 $22.29 $23.14 $23.14 426,349
2017-05-10 $23.07 $23.45 $22.72 $22.92 $22.92 425,631
2017-05-09 $22.95 $23.85 $22.84 $23.20 $23.20 869,907
2017-05-08 $23.03 $23.37 $22.75 $22.93 $22.93 549,696
2017-05-05 $21.99 $23.37 $21.97 $22.99 $22.99 1,350,859
2017-05-04 $21.43 $22.29 $19.87 $21.94 $21.94 1,879,767
2017-05-03 $18.69 $18.81 $18.47 $18.73 $18.73 527,471
2017-05-02 $18.71 $18.89 $18.59 $18.75 $18.75 498,565
2017-05-01 $18.45 $18.76 $18.28 $18.60 $18.60 566,652
2017-04-28 $18.45 $18.50 $18.29 $18.39 $18.39 301,039
2017-04-27 $18.47 $18.63 $18.38 $18.41 $18.41 424,314
2017-04-26 $18.28 $18.64 $18.05 $18.45 $18.45 304,041
2017-04-25 $18.13 $18.31 $18.02 $18.21 $18.21 241,663
2017-04-24 $18.17 $18.40 $18.05 $18.06 $18.06 213,436
2017-04-21 $17.78 $18.07 $17.47 $17.97 $17.97 403,330
2017-04-20 $17.25 $17.86 $17.23 $17.79 $17.79 325,540
2017-04-19 $16.88 $17.19 $16.84 $17.11 $17.11 324,366
2017-04-18 $16.48 $16.85 $16.41 $16.83 $16.83 186,693
2017-04-17 $16.30 $16.54 $16.30 $16.48 $16.48 238,858
2017-04-13 $16.44 $16.50 $16.26 $16.27 $16.27 149,923
2017-04-12 $16.62 $16.62 $16.39 $16.47 $16.47 180,459
2017-04-11 $16.41 $16.65 $16.21 $16.63 $16.63 182,837
2017-04-10 $16.15 $16.65 $16.10 $16.50 $16.50 292,241
2017-04-07 $15.95 $16.14 $15.84 $16.09 $16.09 406,319
2017-04-06 $15.91 $16.08 $15.87 $16.07 $16.07 203,076
2017-04-05 $16.01 $16.17 $15.83 $15.96 $15.96 358,038
2017-04-04 $15.94 $16.10 $15.85 $15.97 $15.97 222,572
2017-04-03 $16.05 $16.22 $15.78 $15.97 $15.97 303,769
2017-03-31 $15.92 $16.13 $15.75 $16.05 $16.05 310,700
2017-03-30 $15.77 $16.11 $15.70 $16.00 $16.00 192,522
2017-03-29 $15.93 $16.00 $15.70 $15.77 $15.77 210,636
2017-03-28 $15.48 $15.98 $15.34 $15.93 $15.93 398,201
2017-03-27 $15.41 $15.62 $15.39 $15.58 $15.58 286,987
2017-03-24 $15.70 $15.76 $15.45 $15.55 $15.55 258,644
2017-03-23 $15.75 $15.88 $15.59 $15.68 $15.68 226,915
2017-03-22 $15.91 $16.13 $15.64 $15.75 $15.75 324,902
2017-03-21 $16.23 $16.29 $15.91 $15.92 $15.92 278,005
2017-03-20 $16.28 $16.37 $16.11 $16.17 $16.17 166,655
2017-03-17 $16.14 $16.38 $16.07 $16.34 $16.34 452,983
2017-03-16 $16.21 $16.36 $16.12 $16.18 $16.18 168,020
2017-03-15 $16.05 $16.31 $15.99 $16.18 $16.18 228,946
2017-03-14 $16.31 $16.31 $15.84 $16.01 $16.01 377,928
2017-03-13 $17.00 $17.06 $16.43 $16.45 $16.45 495,843
2017-03-10 $16.98 $17.81 $16.83 $17.00 $17.00 864,373
2017-03-09 $16.70 $16.85 $16.38 $16.44 $16.44 348,389
2017-03-08 $17.02 $17.07 $16.59 $16.72 $16.72 345,228
2017-03-07 $17.11 $17.41 $16.50 $17.13 $17.13 596,651
2017-03-06 $16.91 $17.47 $16.73 $16.99 $16.99 367,285
2017-03-03 $17.10 $17.22 $16.87 $17.07 $17.07 114,571
2017-03-02 $17.34 $17.34 $17.04 $17.11 $17.11 119,506
2017-03-01 $17.30 $17.61 $17.25 $17.33 $17.33 350,202
2017-02-28 $17.29 $17.29 $16.94 $17.02 $17.02 297,071
2017-02-27 $16.96 $17.36 $16.66 $17.33 $17.33 240,375
2017-02-24 $17.13 $17.67 $16.94 $17.03 $17.03 448,787
2017-02-23 $17.00 $17.40 $16.77 $17.35 $17.35 409,614
2017-02-22 $16.80 $16.98 $16.46 $16.95 $16.95 249,906
2017-02-21 $17.18 $17.30 $16.71 $16.85 $16.85 247,324
2017-02-17 $17.11 $17.28 $16.90 $17.13 $17.13 637,464
2017-02-16 $17.05 $17.17 $16.66 $17.10 $17.10 1,335,419
2017-02-15 $16.60 $17.29 $16.54 $17.13 $17.13 470,118
2017-02-14 $16.50 $16.65 $16.40 $16.61 $16.61 302,649
2017-02-13 $16.51 $16.68 $16.39 $16.60 $16.60 173,653
2017-02-10 $16.40 $16.46 $16.31 $16.41 $16.41 106,247
2017-02-09 $16.18 $16.39 $16.08 $16.31 $16.31 133,508
2017-02-08 $16.36 $16.36 $16.01 $16.07 $16.07 181,407
2017-02-07 $16.34 $16.58 $16.24 $16.42 $16.42 179,583
2017-02-06 $16.61 $16.62 $16.29 $16.35 $16.35 172,620
2017-02-03 $16.59 $16.74 $16.43 $16.59 $16.59 169,536
2017-02-02 $16.46 $16.72 $16.40 $16.58 $16.58 291,196
2017-02-01 $16.20 $16.53 $16.20 $16.51 $16.51 333,116
2017-01-31 $16.24 $16.24 $15.77 $16.13 $16.13 273,932
2017-01-30 $16.80 $16.80 $16.08 $16.35 $16.35 354,123
2017-01-27 $15.14 $17.04 $15.01 $16.92 $16.92 638,992
2017-01-26 $15.62 $15.64 $15.35 $15.42 $15.42 100,316
2017-01-25 $15.45 $15.65 $15.40 $15.64 $15.64 130,230
2017-01-24 $15.01 $15.40 $14.97 $15.35 $15.35 148,317
2017-01-23 $15.19 $15.37 $14.97 $14.99 $14.99 151,861
2017-01-20 $15.42 $15.49 $15.18 $15.29 $15.29 113,487
2017-01-19 $15.57 $15.66 $15.33 $15.42 $15.42 151,828
2017-01-18 $15.61 $15.62 $15.38 $15.53 $15.53 128,486
2017-01-17 $15.75 $15.76 $15.44 $15.54 $15.54 190,317
2017-01-13 $15.81 $15.98 $15.75 $15.87 $15.87 124,632
2017-01-12 $15.92 $15.92 $15.49 $15.75 $15.75 158,808
2017-01-11 $16.03 $16.07 $15.83 $15.97 $15.97 145,234
2017-01-10 $15.80 $16.04 $15.67 $15.97 $15.97 239,697
2017-01-09 $15.57 $15.82 $15.24 $15.67 $15.67 352,609
2017-01-06 $15.90 $15.93 $15.64 $15.65 $15.65 150,598
2017-01-05 $16.41 $16.41 $15.75 $15.85 $15.85 286,043
2017-01-04 $16.58 $16.66 $16.17 $16.33 $16.33 231,335
2017-01-03 $16.25 $16.53 $15.92 $16.46 $16.46 293,576
2016-12-30 $16.17 $16.18 $15.78 $15.96 $15.96 200,124
2016-12-29 $16.36 $16.62 $16.14 $16.24 $16.24 124,214
2016-12-28 $16.67 $16.67 $16.31 $16.36 $16.36 128,155
2016-12-27 $16.79 $16.90 $16.57 $16.63 $16.63 118,406
2016-12-23 $17.09 $17.11 $16.68 $16.76 $16.76 102,755
2016-12-22 $17.00 $17.29 $16.94 $17.05 $17.05 299,147
2016-12-21 $16.83 $17.24 $16.63 $16.97 $16.97 348,415
2016-12-20 $16.35 $17.00 $16.28 $16.90 $16.90 541,847
2016-12-19 $16.11 $16.39 $15.92 $16.21 $16.21 195,925
2016-12-16 $16.88 $16.95 $16.13 $16.15 $16.15 377,033
2016-12-15 $16.41 $17.00 $16.32 $16.82 $16.82 499,339
2016-12-14 $16.56 $16.66 $16.31 $16.33 $16.33 186,950
2016-12-13 $16.51 $16.66 $16.42 $16.59 $16.59 418,953
2016-12-12 $16.56 $16.60 $16.28 $16.46 $16.46 312,154
2016-12-09 $16.66 $16.72 $16.50 $16.57 $16.57 340,106
2016-12-08 $16.50 $16.75 $16.36 $16.64 $16.64 292,368
2016-12-07 $16.34 $16.55 $16.27 $16.47 $16.47 291,075
2016-12-06 $16.30 $16.40 $16.02 $16.32 $16.32 135,522
2016-12-05 $16.25 $16.48 $16.20 $16.30 $16.30 152,193
2016-12-02 $16.30 $16.30 $16.08 $16.11 $16.11 100,784
2016-12-01 $16.36 $16.47 $16.14 $16.28 $16.28 189,890
2016-11-30 $16.42 $16.54 $16.18 $16.20 $16.20 238,280
2016-11-29 $16.33 $16.55 $16.22 $16.39 $16.39 490,695
2016-11-28 $16.40 $16.40 $15.78 $15.97 $15.97 304,091
2016-11-25 $16.33 $16.63 $16.28 $16.51 $16.51 164,763
2016-11-23 $16.44 $16.50 $16.18 $16.21 $16.21 314,184
2016-11-22 $16.65 $16.65 $16.32 $16.44 $16.44 429,280
2016-11-21 $16.58 $16.95 $16.46 $16.68 $16.68 232,186
2016-11-18 $16.34 $16.56 $15.63 $16.45 $16.45 292,691
2016-11-17 $16.09 $16.49 $16.04 $16.36 $16.36 422,092
2016-11-16 $16.10 $16.29 $15.87 $15.97 $15.97 449,223
2016-11-15 $16.42 $16.45 $16.02 $16.11 $16.11 255,955
2016-11-14 $16.35 $16.48 $16.23 $16.42 $16.42 506,267
2016-11-11 $15.93 $16.50 $15.92 $16.39 $16.39 719,067
2016-11-10 $15.75 $16.05 $15.26 $15.91 $15.91 573,545
2016-11-09 $14.25 $15.59 $14.21 $15.54 $15.54 546,184
2016-11-08 $15.56 $15.60 $15.28 $15.50 $15.50 363,848
2016-11-07 $14.92 $15.73 $14.75 $15.59 $15.59 519,285
2016-11-04 $12.99 $14.81 $12.97 $14.57 $14.57 610,410
2016-11-03 $13.22 $13.61 $12.94 $12.97 $12.97 149,856
2016-11-02 $13.23 $13.38 $13.14 $13.15 $13.15 306,653
2016-11-01 $13.16 $13.32 $13.11 $13.21 $13.21 184,448
2016-10-31 $13.21 $13.33 $13.04 $13.23 $13.23 254,817
2016-10-28 $13.37 $13.55 $13.22 $13.26 $13.26 279,360
2016-10-27 $13.90 $14.00 $13.43 $13.48 $13.48 173,806
2016-10-26 $14.00 $14.08 $13.86 $13.87 $13.87 176,603
2016-10-25 $14.50 $14.55 $14.04 $14.08 $14.08 178,900
2016-10-24 $14.53 $14.66 $14.47 $14.53 $14.53 73,887
2016-10-21 $14.46 $14.58 $14.34 $14.39 $14.39 98,816
2016-10-20 $14.60 $14.73 $14.52 $14.63 $14.63 134,140
2016-10-19 $14.62 $14.66 $14.39 $14.59 $14.59 252,577
2016-10-18 $14.30 $14.65 $14.15 $14.56 $14.56 377,669
2016-10-17 $13.90 $14.20 $13.90 $14.13 $14.13 235,568
2016-10-14 $14.45 $14.45 $13.90 $13.93 $13.93 170,759
2016-10-13 $14.49 $14.52 $14.28 $14.35 $14.35 189,216
2016-10-12 $14.60 $14.76 $14.43 $14.66 $14.66 142,421
2016-10-11 $14.59 $14.65 $14.41 $14.57 $14.57 149,058
2016-10-10 $14.54 $14.68 $14.50 $14.59 $14.59 146,516
2016-10-07 $14.52 $14.56 $14.16 $14.46 $14.46 297,941
2016-10-06 $14.34 $14.61 $14.23 $14.60 $14.60 184,881
2016-10-05 $14.20 $14.49 $14.20 $14.34 $14.34 134,437
2016-10-04 $14.20 $14.39 $14.07 $14.19 $14.19 114,457
2016-10-03 $14.26 $14.29 $14.11 $14.17 $14.17 124,108
2016-09-30 $14.23 $14.42 $14.14 $14.35 $14.35 222,467
2016-09-29 $14.14 $14.25 $14.08 $14.14 $14.14 118,462
2016-09-28 $14.01 $14.24 $13.98 $14.19 $14.19 303,271
2016-09-27 $13.68 $14.00 $13.66 $13.98 $13.98 197,648
2016-09-26 $13.53 $13.80 $13.50 $13.72 $13.72 291,109
2016-09-23 $13.88 $13.96 $13.62 $13.63 $13.63 167,563
2016-09-22 $13.64 $13.89 $13.60 $13.87 $13.87 151,371
2016-09-21 $13.19 $13.54 $13.15 $13.51 $13.51 404,222
2016-09-20 $13.19 $13.22 $13.08 $13.11 $13.11 359,495
2016-09-19 $13.34 $13.38 $13.12 $13.22 $13.22 406,296
2016-09-16 $13.64 $13.74 $13.20 $13.39 $13.39 374,794
2016-09-15 $13.38 $13.70 $13.38 $13.64 $13.64 143,721
2016-09-14 $13.45 $13.50 $13.34 $13.41 $13.41 147,390
2016-09-13 $13.72 $13.84 $13.37 $13.40 $13.40 213,528
2016-09-12 $13.84 $13.96 $13.74 $13.81 $13.81 299,269
2016-09-09 $14.54 $14.63 $13.97 $13.99 $13.99 325,568
2016-09-08 $14.66 $14.71 $14.54 $14.63 $14.63 200,465
2016-09-07 $14.42 $14.90 $14.42 $14.71 $14.71 233,367
2016-09-06 $14.51 $14.52 $14.37 $14.49 $14.49 151,532
2016-09-02 $14.58 $14.68 $14.47 $14.50 $14.50 269,080
2016-09-01 $14.53 $14.67 $14.41 $14.55 $14.55 269,008
2016-08-31 $14.44 $14.71 $14.38 $14.48 $14.48 487,713
2016-08-30 $14.51 $14.72 $14.49 $14.50 $14.50 221,151
2016-08-29 $14.59 $14.78 $14.33 $14.53 $14.53 195,807
2016-08-26 $14.72 $14.90 $14.56 $14.61 $14.61 236,512
2016-08-25 $14.83 $14.87 $14.69 $14.82 $14.82 274,942
2016-08-24 $14.57 $14.91 $14.55 $14.83 $14.83 285,510
2016-08-23 $14.40 $14.58 $14.36 $14.52 $14.52 216,788
2016-08-22 $14.20 $14.33 $14.15 $14.26 $14.26 94,235
2016-08-19 $14.28 $14.44 $14.25 $14.27 $14.27 139,791
2016-08-18 $14.27 $14.45 $14.27 $14.34 $14.34 85,641
2016-08-17 $14.41 $14.46 $14.28 $14.30 $14.30 112,212
2016-08-16 $14.52 $14.65 $14.43 $14.46 $14.46 145,694
2016-08-15 $14.32 $14.63 $14.16 $14.59 $14.59 276,450
2016-08-12 $14.51 $14.51 $14.21 $14.25 $14.25 131,617
2016-08-11 $14.22 $14.60 $14.12 $14.55 $14.55 238,161
2016-08-10 $13.73 $14.15 $13.68 $14.13 $14.13 256,839
2016-08-09 $14.52 $14.75 $13.62 $13.68 $13.68 339,340
2016-08-08 $14.08 $14.23 $14.05 $14.11 $14.11 206,973
2016-08-05 $14.06 $14.43 $13.98 $14.04 $14.04 300,438
2016-08-04 $13.95 $14.44 $13.75 $13.93 $13.93 280,226
2016-08-03 $14.06 $14.25 $13.91 $13.99 $13.99 261,440
2016-08-02 $14.58 $14.66 $14.10 $14.10 $14.10 267,407
2016-08-01 $14.51 $14.66 $14.36 $14.63 $14.63 229,959
2016-07-29 $14.13 $14.53 $14.03 $14.48 $14.48 297,486
2016-07-28 $14.06 $14.26 $13.99 $14.22 $14.22 180,273
2016-07-27 $14.07 $14.15 $13.96 $14.12 $14.12 167,157
2016-07-26 $14.10 $14.15 $14.05 $14.06 $14.06 176,851
2016-07-25 $14.25 $14.25 $14.01 $14.01 $14.01 106,992
2016-07-22 $14.00 $14.31 $13.94 $14.24 $14.24 164,803
2016-07-21 $13.91 $14.04 $13.81 $14.01 $14.01 210,800
2016-07-20 $14.14 $14.24 $13.91 $13.91 $13.91 129,169
2016-07-19 $14.33 $14.45 $14.13 $14.13 $14.13 157,229
2016-07-18 $14.44 $14.57 $14.23 $14.33 $14.33 239,938
2016-07-15 $14.43 $14.47 $14.19 $14.43 $14.43 322,809
2016-07-14 $14.18 $14.44 $14.18 $14.33 $14.33 276,152
2016-07-13 $14.11 $14.19 $14.02 $14.11 $14.11 273,686
2016-07-12 $13.67 $14.27 $13.65 $14.11 $14.11 430,795
2016-07-11 $13.28 $13.66 $13.20 $13.62 $13.62 396,533
2016-07-08 $12.97 $13.24 $12.95 $13.19 $13.19 580,300
2016-07-07 $12.85 $12.99 $12.72 $12.85 $12.85 159,973
2016-07-06 $12.87 $12.96 $12.73 $12.81 $12.81 224,293
2016-07-05 $13.03 $13.06 $12.89 $12.97 $12.97 308,396
2016-07-01 $13.01 $13.30 $12.95 $13.12 $13.12 217,683
2016-06-30 $12.80 $12.98 $12.69 $12.96 $12.96 425,851
2016-06-29 $12.57 $12.85 $12.36 $12.83 $12.83 285,518
2016-06-28 $12.54 $12.75 $12.39 $12.46 $12.46 357,456
2016-06-27 $13.09 $13.15 $12.40 $12.49 $12.49 598,338
2016-06-24 $13.33 $13.68 $13.10 $13.26 $13.26 796,597
2016-06-23 $13.65 $13.86 $13.51 $13.86 $13.86 366,207
2016-06-22 $13.36 $13.64 $13.25 $13.52 $13.52 384,687
2016-06-21 $13.31 $13.50 $13.07 $13.17 $13.17 207,041
2016-06-20 $13.05 $13.35 $13.01 $13.28 $13.28 235,135
2016-06-17 $13.18 $13.32 $12.80 $12.91 $12.91 616,684
2016-06-16 $13.49 $13.49 $13.04 $13.13 $13.13 243,979
2016-06-15 $13.48 $13.75 $13.33 $13.54 $13.54 203,952
2016-06-14 $13.50 $13.63 $13.33 $13.49 $13.49 396,334
2016-06-13 $13.55 $13.80 $13.52 $13.60 $13.60 330,196
2016-06-10 $13.64 $13.68 $13.49 $13.60 $13.60 197,575
2016-06-09 $13.58 $13.74 $13.43 $13.70 $13.70 276,688
2016-06-08 $13.70 $13.88 $13.49 $13.65 $13.65 427,860
2016-06-07 $13.25 $13.73 $13.12 $13.69 $13.69 530,405
2016-06-06 $12.69 $13.20 $12.63 $13.18 $13.18 673,213
2016-06-03 $12.58 $12.63 $12.47 $12.59 $12.59 207,695
2016-06-02 $12.66 $12.71 $12.62 $12.65 $12.65 257,377
2016-06-01 $12.63 $12.73 $12.55 $12.73 $12.73 319,316
2016-05-31 $12.90 $12.98 $12.65 $12.65 $12.65 242,664
2016-05-27 $12.75 $12.96 $12.72 $12.90 $12.90 201,192
2016-05-26 $12.80 $12.89 $12.70 $12.78 $12.78 204,017
2016-05-25 $12.88 $12.99 $12.77 $12.81 $12.81 170,499
2016-05-24 $12.47 $12.82 $12.45 $12.77 $12.77 264,782
2016-05-23 $12.75 $12.83 $12.41 $12.46 $12.46 270,815
2016-05-20 $12.54 $12.77 $12.50 $12.72 $12.72 160,910
2016-05-19 $12.52 $12.68 $12.51 $12.53 $12.53 174,159
2016-05-18 $12.65 $12.79 $12.50 $12.56 $12.56 258,627
2016-05-17 $13.02 $13.18 $12.53 $12.62 $12.62 284,602
2016-05-16 $13.04 $13.33 $13.03 $13.07 $13.07 272,323
2016-05-13 $13.27 $13.59 $13.00 $13.07 $13.07 219,806
2016-05-12 $13.27 $13.39 $13.06 $13.18 $13.18 333,751
2016-05-11 $13.52 $13.64 $12.66 $13.21 $13.21 532,772
2016-05-10 $13.91 $14.16 $13.86 $14.05 $14.05 256,309
2016-05-09 $13.88 $13.98 $13.68 $13.91 $13.91 163,403
2016-05-06 $13.68 $13.98 $13.57 $13.90 $13.90 187,340
2016-05-05 $13.92 $13.92 $13.72 $13.76 $13.76 182,644
2016-05-04 $13.94 $14.14 $13.79 $13.84 $13.84 210,805
2016-05-03 $14.20 $14.20 $13.86 $13.93 $13.93 219,847
2016-05-02 $14.12 $14.31 $14.07 $14.30 $14.30 299,065
2016-04-29 $14.18 $14.44 $14.06 $14.09 $14.09 248,898
2016-04-28 $14.29 $14.42 $14.16 $14.21 $14.21 215,505
2016-04-27 $14.23 $14.46 $14.08 $14.29 $14.29 169,281
2016-04-26 $14.12 $14.35 $14.07 $14.28 $14.28 223,320
2016-04-25 $14.34 $14.72 $14.07 $14.11 $14.11 292,597
2016-04-22 $14.23 $14.54 $14.19 $14.31 $14.31 289,716
2016-04-21 $14.61 $14.62 $14.07 $14.29 $14.29 272,345
2016-04-20 $14.76 $14.88 $14.62 $14.64 $14.64 219,054
2016-04-19 $14.61 $14.82 $14.60 $14.75 $14.75 225,755
2016-04-18 $14.59 $14.81 $14.39 $14.53 $14.53 365,457
2016-04-15 $14.47 $14.78 $14.47 $14.56 $14.56 234,998
2016-04-14 $14.82 $14.85 $14.48 $14.52 $14.52 239,741
2016-04-13 $14.50 $14.78 $14.41 $14.76 $14.76 420,524
2016-04-12 $14.34 $14.55 $14.34 $14.39 $14.39 353,243
2016-04-11 $14.59 $14.73 $14.30 $14.35 $14.35 618,903
2016-04-08 $14.53 $14.81 $14.49 $14.54 $14.54 267,611
2016-04-07 $14.80 $15.34 $14.44 $14.47 $14.47 343,111
2016-04-06 $14.90 $15.09 $14.75 $14.90 $14.90 256,089
2016-04-05 $14.96 $15.13 $14.87 $14.89 $14.89 218,776
2016-04-04 $15.30 $15.43 $14.85 $15.02 $15.02 536,332
2016-04-01 $15.24 $15.41 $15.05 $15.23 $15.23 318,945
2016-03-31 $15.27 $15.40 $15.12 $15.38 $15.38 391,735
2016-03-30 $15.46 $15.46 $15.11 $15.30 $15.30 357,468
2016-03-29 $15.21 $15.53 $15.10 $15.35 $15.35 789,328
2016-03-28 $14.56 $15.23 $14.41 $15.20 $15.20 757,082
2016-03-24 $14.31 $14.44 $14.24 $14.42 $14.42 178,596
2016-03-23 $14.42 $14.59 $14.30 $14.31 $14.31 350,331
2016-03-22 $14.32 $14.54 $14.16 $14.40 $14.40 483,576
2016-03-21 $14.56 $14.92 $14.19 $14.30 $14.30 639,864
2016-03-18 $14.25 $14.60 $14.22 $14.56 $14.56 866,450
2016-03-17 $13.78 $14.21 $13.78 $14.13 $14.13 713,500
2016-03-16 $14.08 $14.30 $13.95 $14.02 $14.02 464,195
2016-03-15 $14.08 $14.29 $13.80 $14.11 $14.11 649,532
2016-03-14 $14.49 $14.50 $14.10 $14.20 $14.20 626,019
2016-03-11 $14.65 $14.75 $14.10 $14.32 $14.32 782,087
2016-03-10 $14.46 $14.57 $13.90 $14.39 $14.39 1,449,443
2016-03-09 $14.65 $14.90 $13.34 $13.73 $13.73 4,303,248
2016-03-08 $11.87 $12.07 $11.75 $11.77 $11.77 360,631
2016-03-07 $11.87 $12.02 $11.70 $11.90 $11.90 259,951
2016-03-04 $11.73 $12.10 $11.65 $11.87 $11.87 291,282
2016-03-03 $11.66 $11.80 $11.63 $11.74 $11.74 183,734
2016-03-02 $11.64 $11.72 $11.42 $11.70 $11.70 262,530
2016-03-01 $11.67 $11.84 $11.61 $11.70 $11.70 244,413
2016-02-29 $11.68 $11.75 $11.53 $11.55 $11.55 285,485
2016-02-26 $11.51 $11.66 $11.46 $11.62 $11.62 186,463
2016-02-25 $11.58 $11.69 $11.39 $11.47 $11.47 234,441
2016-02-24 $11.24 $11.55 $11.06 $11.53 $11.53 202,056
2016-02-23 $11.31 $11.42 $11.24 $11.32 $11.32 277,012
2016-02-22 $11.64 $11.74 $11.22 $11.32 $11.32 278,403
2016-02-19 $11.52 $11.68 $11.40 $11.51 $11.51 174,282
2016-02-18 $11.48 $11.66 $11.32 $11.54 $11.54 188,007
2016-02-17 $11.41 $11.85 $11.38 $11.41 $11.41 381,452
2016-02-16 $10.87 $11.57 $10.85 $11.43 $11.43 687,825
2016-02-12 $11.11 $11.20 $10.59 $10.73 $10.73 364,258
2016-02-11 $10.74 $11.01 $10.36 $11.00 $11.00 497,328
2016-02-10 $9.88 $10.81 $9.87 $10.81 $10.81 682,912
2016-02-09 $9.68 $9.89 $9.68 $9.73 $9.73 112,240
2016-02-08 $9.39 $9.87 $9.33 $9.81 $9.81 230,073
2016-02-05 $9.52 $9.64 $9.39 $9.47 $9.47 193,833
2016-02-04 $9.55 $9.70 $9.50 $9.56 $9.56 123,126
2016-02-03 $9.69 $9.87 $9.47 $9.53 $9.53 146,508
2016-02-02 $9.62 $9.86 $9.50 $9.64 $9.64 117,908
2016-02-01 $9.63 $9.82 $9.61 $9.70 $9.70 195,293
2016-01-29 $9.39 $9.73 $9.39 $9.73 $9.73 254,868
2016-01-28 $9.38 $9.46 $9.27 $9.38 $9.38 132,933
2016-01-27 $9.44 $9.55 $9.25 $9.29 $9.29 221,011
2016-01-26 $9.34 $9.63 $9.33 $9.47 $9.47 172,085
2016-01-25 $9.47 $9.55 $9.25 $9.26 $9.26 297,328
2016-01-22 $9.70 $9.79 $9.43 $9.53 $9.53 241,965
2016-01-21 $9.51 $9.69 $9.46 $9.56 $9.56 410,602
2016-01-20 $9.06 $9.60 $9.05 $9.49 $9.49 300,704
2016-01-19 $9.52 $9.58 $9.11 $9.22 $9.22 250,237
2016-01-15 $9.20 $9.62 $9.20 $9.42 $9.42 378,045
2016-01-14 $9.56 $9.69 $9.35 $9.46 $9.46 310,923
2016-01-13 $9.59 $9.66 $9.43 $9.54 $9.54 325,802
2016-01-12 $9.60 $9.67 $9.40 $9.57 $9.57 216,005
2016-01-11 $9.58 $9.69 $9.34 $9.54 $9.54 328,367
2016-01-08 $9.63 $9.71 $9.48 $9.50 $9.50 205,909
2016-01-07 $9.70 $9.78 $9.49 $9.62 $9.62 305,183
2016-01-06 $9.82 $9.97 $9.74 $9.86 $9.86 210,094
2016-01-05 $9.86 $9.99 $9.86 $9.93 $9.93 238,730
2016-01-04 $9.95 $9.97 $9.72 $9.87 $9.87 250,482
2015-12-31 $10.14 $10.22 $10.06 $10.08 $10.08 161,600
2015-12-30 $10.23 $10.26 $10.14 $10.21 $10.21 83,100
2015-12-29 $10.32 $10.39 $10.11 $10.28 $10.28 80,800
2015-12-28 $10.25 $10.33 $10.10 $10.28 $10.28 205,400
2015-12-24 $10.25 $10.36 $10.22 $10.30 $10.30 87,800
2015-12-23 $10.08 $10.24 $9.99 $10.21 $10.21 156,700
2015-12-22 $9.80 $10.11 $9.73 $10.01 $10.01 340,500
2015-12-21 $9.24 $9.73 $9.22 $9.73 $9.73 315,200
2015-12-18 $8.98 $9.15 $8.73 $9.11 $9.11 600,900
2015-12-17 $9.10 $9.31 $8.91 $8.96 $8.96 167,500
2015-12-16 $9.12 $9.22 $8.95 $9.10 $9.10 236,200
2015-12-15 $8.98 $9.17 $8.87 $9.08 $9.08 161,200
2015-12-14 $9.06 $9.15 $8.86 $8.95 $8.95 168,100
2015-12-11 $9.08 $9.26 $8.99 $9.08 $9.08 201,400
2015-12-10 $9.25 $9.40 $9.20 $9.25 $9.25 89,200
2015-12-09 $9.31 $9.48 $9.24 $9.27 $9.27 148,200
2015-12-08 $9.32 $9.42 $9.24 $9.32 $9.32 184,000
2015-12-07 $9.50 $9.50 $9.34 $9.42 $9.42 186,000
2015-12-04 $9.41 $9.54 $9.36 $9.48 $9.48 167,400
2015-12-03 $9.41 $9.49 $9.25 $9.40 $9.40 176,600
2015-12-02 $9.51 $9.51 $9.35 $9.37 $9.37 119,500
2015-12-01 $9.53 $9.63 $9.30 $9.55 $9.55 101,800
2015-11-30 $9.74 $9.74 $9.37 $9.51 $9.51 263,800
2015-11-27 $9.40 $9.62 $9.29 $9.62 $9.62 101,000
2015-11-25 $9.16 $9.31 $9.12 $9.29 $9.29 154,000
2015-11-24 $8.90 $9.24 $8.89 $9.19 $9.19 161,100
2015-11-23 $8.79 $8.98 $8.78 $8.96 $8.96 111,200
2015-11-20 $8.80 $8.88 $8.70 $8.84 $8.84 238,300
2015-11-19 $8.90 $8.94 $8.67 $8.75 $8.75 114,400
2015-11-18 $8.86 $8.95 $8.73 $8.90 $8.90 224,300
2015-11-17 $8.98 $9.03 $8.83 $8.86 $8.86 122,800
2015-11-16 $8.91 $9.00 $8.83 $8.94 $8.94 208,600
2015-11-13 $8.74 $9.02 $8.69 $8.95 $8.95 339,000
2015-11-12 $8.86 $9.05 $8.44 $8.81 $8.81 306,000
2015-11-11 $9.33 $9.35 $9.10 $9.10 $9.10 160,000
2015-11-10 $9.68 $9.69 $9.29 $9.31 $9.31 216,100
2015-11-09 $9.79 $9.81 $9.53 $9.68 $9.68 219,100
2015-11-06 $9.55 $9.95 $8.99 $9.82 $9.82 273,600
2015-11-05 $9.90 $10.03 $9.80 $10.00 $10.00 138,800
2015-11-04 $10.00 $10.00 $9.81 $9.91 $9.91 107,600
2015-11-03 $9.92 $10.08 $9.82 $9.99 $9.99 173,200
2015-11-02 $9.77 $10.13 $9.77 $10.01 $10.01 218,200
2015-10-30 $9.84 $9.90 $9.65 $9.79 $9.79 253,500
2015-10-29 $9.70 $9.92 $9.34 $9.84 $9.84 226,100
2015-10-28 $9.45 $9.77 $9.38 $9.77 $9.77 171,100
2015-10-27 $9.62 $9.62 $9.22 $9.42 $9.42 172,600
2015-10-26 $9.74 $9.84 $9.29 $9.70 $9.70 113,600
2015-10-23 $9.79 $9.80 $9.62 $9.78 $9.78 111,100
2015-10-22 $9.59 $9.71 $9.44 $9.67 $9.67 125,900
2015-10-21 $9.68 $9.78 $9.51 $9.52 $9.52 80,400
2015-10-20 $9.58 $9.74 $9.44 $9.68 $9.68 166,800
2015-10-19 $9.42 $9.57 $9.42 $9.55 $9.55 175,800
2015-10-16 $9.46 $9.60 $9.35 $9.49 $9.49 189,700
2015-10-15 $9.28 $9.45 $9.21 $9.42 $9.42 163,000
2015-10-14 $9.20 $9.43 $9.16 $9.22 $9.22 86,800
2015-10-13 $9.36 $9.44 $9.21 $9.22 $9.22 86,600
2015-10-12 $9.46 $9.46 $9.31 $9.44 $9.44 94,500
2015-10-09 $9.42 $9.49 $9.33 $9.42 $9.42 155,200
2015-10-08 $9.24 $9.39 $9.10 $9.37 $9.37 128,700
2015-10-07 $9.14 $9.29 $9.05 $9.28 $9.28 143,400
2015-10-06 $9.17 $9.35 $8.97 $9.08 $9.08 182,600
2015-10-05 $8.75 $9.20 $8.75 $9.19 $9.19 218,500
2015-10-02 $8.43 $8.71 $8.43 $8.71 $8.71 157,000
2015-10-01 $8.57 $8.64 $8.42 $8.56 $8.56 169,000
2015-09-30 $8.49 $8.60 $8.44 $8.55 $8.55 233,900
2015-09-29 $8.64 $8.70 $8.37 $8.45 $8.45 303,900
2015-09-28 $8.65 $8.76 $8.54 $8.69 $8.69 248,300
2015-09-25 $8.72 $8.74 $8.64 $8.70 $8.70 298,600
2015-09-24 $8.76 $8.76 $8.56 $8.66 $8.66 206,900
2015-09-23 $8.67 $8.72 $8.56 $8.67 $8.67 183,300
2015-09-22 $8.77 $8.77 $8.65 $8.68 $8.68 409,500
2015-09-21 $8.75 $8.91 $8.68 $8.90 $8.90 261,800
2015-09-18 $8.90 $9.10 $8.61 $8.65 $8.65 735,500
2015-09-17 $8.94 $9.12 $8.94 $9.06 $9.06 231,800
2015-09-16 $8.87 $9.04 $8.83 $9.00 $9.00 305,100
2015-09-15 $8.79 $8.84 $8.73 $8.78 $8.78 181,300
2015-09-14 $8.84 $8.84 $8.71 $8.75 $8.75 164,100
2015-09-11 $8.70 $8.82 $8.70 $8.77 $8.77 148,600
2015-09-10 $8.73 $8.87 $8.70 $8.78 $8.78 322,700
2015-09-09 $9.01 $9.01 $8.72 $8.73 $8.73 486,100
2015-09-08 $8.91 $8.94 $8.80 $8.88 $8.88 196,000
2015-09-04 $8.85 $8.93 $8.79 $8.80 $8.80 115,300
2015-09-03 $8.88 $8.93 $8.82 $8.86 $8.86 144,700
2015-09-02 $8.72 $8.83 $8.57 $8.79 $8.79 177,800
2015-09-01 $8.94 $8.99 $8.58 $8.65 $8.65 289,700
2015-08-31 $8.89 $9.11 $8.86 $9.09 $9.09 218,000
2015-08-28 $8.94 $9.03 $8.83 $8.95 $8.95 159,500
2015-08-27 $8.78 $8.98 $8.71 $8.94 $8.94 196,200
2015-08-26 $8.65 $8.81 $8.53 $8.73 $8.73 293,600
2015-08-25 $8.93 $8.93 $8.51 $8.53 $8.53 231,900
2015-08-24 $8.72 $8.95 $7.60 $8.69 $8.69 285,700
2015-08-21 $9.15 $9.30 $8.98 $9.10 $9.10 278,100
2015-08-20 $9.41 $9.45 $9.26 $9.27 $9.27 182,800
2015-08-19 $9.57 $9.58 $9.42 $9.46 $9.46 140,900
2015-08-18 $9.79 $9.79 $9.60 $9.63 $9.63 129,900
2015-08-17 $9.71 $9.86 $9.64 $9.79 $9.79 181,500
2015-08-14 $9.61 $9.81 $9.60 $9.76 $9.76 113,600
2015-08-13 $9.69 $9.97 $9.61 $9.64 $9.64 122,000
2015-08-12 $9.75 $9.80 $9.47 $9.73 $9.73 148,200
2015-08-11 $9.75 $9.92 $9.70 $9.79 $9.79 183,400
2015-08-10 $9.78 $10.06 $9.76 $9.80 $9.80 378,900
2015-08-07 $10.17 $10.19 $9.62 $9.76 $9.76 443,900
2015-08-06 $10.20 $10.58 $10.15 $10.26 $10.26 302,800
2015-08-05 $10.22 $10.23 $10.02 $10.13 $10.13 120,700
2015-08-04 $10.10 $10.38 $9.98 $10.00 $10.00 165,100
2015-08-03 $10.39 $10.45 $10.12 $10.12 $10.12 110,200
2015-07-31 $10.35 $10.47 $10.30 $10.35 $10.35 104,500
2015-07-30 $10.51 $10.61 $10.27 $10.34 $10.34 149,400
2015-07-29 $10.17 $10.57 $10.17 $10.51 $10.51 259,800
2015-07-28 $10.02 $10.22 $9.86 $10.18 $10.18 216,400
2015-07-27 $10.03 $10.12 $9.76 $9.96 $9.96 294,300
2015-07-24 $10.19 $10.24 $10.01 $10.08 $10.08 157,700
2015-07-23 $10.65 $10.65 $10.20 $10.23 $10.23 207,400
2015-07-22 $10.48 $10.81 $10.34 $10.62 $10.62 254,700
2015-07-21 $10.35 $10.53 $10.26 $10.50 $10.50 291,200
2015-07-20 $10.63 $10.67 $10.28 $10.28 $10.28 634,600
2015-07-17 $10.80 $10.96 $10.62 $10.65 $10.65 164,600
2015-07-16 $10.78 $10.95 $10.74 $10.76 $10.76 232,900
2015-07-15 $10.61 $10.71 $10.51 $10.69 $10.69 308,800
2015-07-14 $10.64 $10.74 $10.58 $10.60 $10.60 232,700
2015-07-13 $10.60 $10.76 $10.51 $10.61 $10.61 454,200
2015-07-10 $10.45 $10.69 $10.45 $10.53 $10.53 311,700
2015-07-09 $10.39 $10.42 $10.25 $10.38 $10.38 174,600
2015-07-08 $10.46 $10.46 $10.21 $10.24 $10.24 171,500
2015-07-07 $10.61 $10.72 $10.40 $10.51 $10.51 222,900
2015-07-06 $10.42 $10.65 $10.35 $10.62 $10.62 238,600
2015-07-02 $10.57 $10.57 $10.45 $10.50 $10.50 199,600
2015-07-01 $10.53 $10.75 $10.48 $10.53 $10.53 307,600
2015-06-30 $10.37 $10.51 $10.24 $10.49 $10.49 331,800
2015-06-29 $10.47 $10.55 $10.24 $10.26 $10.26 245,100
2015-06-26 $10.56 $10.60 $10.38 $10.59 $10.59 676,900
2015-06-25 $10.55 $10.55 $10.15 $10.50 $10.50 169,200
2015-06-24 $10.47 $10.59 $10.41 $10.47 $10.47 193,300
2015-06-23 $10.45 $10.54 $10.40 $10.51 $10.51 322,100
2015-06-22 $10.49 $10.63 $10.35 $10.49 $10.49 311,600
2015-06-19 $10.54 $10.62 $10.41 $10.41 $10.41 280,400
2015-06-18 $10.29 $10.54 $10.11 $10.50 $10.50 236,200
2015-06-17 $10.33 $10.33 $10.11 $10.22 $10.22 145,400
2015-06-16 $10.37 $10.43 $10.26 $10.27 $10.27 156,800
2015-06-15 $10.39 $10.53 $10.27 $10.35 $10.35 229,300
2015-06-12 $10.51 $10.55 $10.36 $10.49 $10.49 130,700
2015-06-11 $10.52 $10.55 $10.44 $10.51 $10.51 85,400
2015-06-10 $10.51 $10.66 $10.26 $10.52 $10.52 289,100
2015-06-09 $10.34 $10.47 $10.23 $10.38 $10.38 168,300
2015-06-08 $10.35 $10.41 $10.25 $10.31 $10.31 167,000
2015-06-05 $10.33 $10.46 $10.23 $10.44 $10.44 170,500
2015-06-04 $10.45 $10.53 $10.33 $10.33 $10.33 94,300
2015-06-03 $10.30 $10.56 $10.28 $10.54 $10.54 151,400
2015-06-02 $10.27 $10.45 $10.25 $10.32 $10.32 98,900
2015-06-01 $10.49 $10.52 $10.14 $10.30 $10.30 343,600
2015-05-29 $10.71 $10.75 $10.50 $10.52 $10.52 268,300
2015-05-28 $10.75 $10.85 $10.68 $10.76 $10.76 293,100
2015-05-27 $10.66 $10.80 $10.59 $10.71 $10.71 245,800
2015-05-26 $10.67 $10.73 $10.50 $10.70 $10.70 267,900
2015-05-22 $10.80 $10.85 $10.55 $10.75 $10.75 230,000
2015-05-21 $10.74 $10.90 $10.66 $10.78 $10.78 318,200
2015-05-20 $10.80 $10.94 $10.71 $10.93 $10.93 312,700
2015-05-19 $10.87 $10.87 $10.69 $10.77 $10.77 385,800
2015-05-18 $10.75 $10.96 $10.65 $10.82 $10.82 684,500
2015-05-15 $10.48 $10.75 $10.48 $10.69 $10.69 524,100
2015-05-14 $10.48 $10.56 $10.43 $10.48 $10.48 516,700
2015-05-13 $10.50 $10.57 $10.36 $10.38 $10.38 618,300
2015-05-12 $10.25 $10.52 $10.21 $10.45 $10.45 804,400
2015-05-11 $10.39 $10.58 $10.25 $10.26 $10.26 597,900
2015-05-08 $10.15 $10.45 $10.13 $10.29 $10.29 668,800
2015-05-07 $9.78 $10.40 $9.71 $10.12 $10.12 1,424,000
2015-05-06 $9.30 $9.72 $9.30 $9.67 $9.67 640,400
2015-05-05 $9.30 $9.39 $9.25 $9.30 $9.30 167,400
2015-05-04 $9.51 $9.51 $9.30 $9.33 $9.33 149,900
2015-05-01 $9.32 $9.48 $9.29 $9.45 $9.45 157,600
2015-04-30 $9.25 $9.43 $9.21 $9.32 $9.32 269,300
2015-04-29 $9.42 $9.45 $9.29 $9.30 $9.30 172,500
2015-04-28 $9.18 $9.46 $9.18 $9.44 $9.44 133,900
2015-04-27 $9.24 $9.31 $9.18 $9.19 $9.19 205,000
2015-04-24 $9.36 $9.38 $9.18 $9.24 $9.24 157,300
2015-04-23 $9.40 $9.49 $9.27 $9.33 $9.33 162,000
2015-04-22 $9.46 $9.61 $9.35 $9.46 $9.46 166,100
2015-04-21 $9.52 $9.53 $9.40 $9.48 $9.48 227,600
2015-04-20 $9.39 $9.57 $9.19 $9.44 $9.44 270,300
2015-04-17 $9.29 $9.38 $9.16 $9.35 $9.35 162,800
2015-04-16 $9.41 $9.49 $9.36 $9.36 $9.36 82,400
2015-04-15 $9.46 $9.52 $9.31 $9.42 $9.42 177,800
2015-04-14 $9.34 $9.43 $9.29 $9.38 $9.38 102,100
2015-04-13 $9.25 $9.47 $9.19 $9.31 $9.31 157,400
2015-04-10 $9.30 $9.30 $9.14 $9.24 $9.24 315,600
2015-04-09 $9.21 $9.35 $9.04 $9.22 $9.22 220,000
2015-04-08 $9.29 $9.36 $9.18 $9.23 $9.23 219,100
2015-04-07 $9.21 $9.58 $9.19 $9.29 $9.29 370,000
2015-04-06 $9.16 $9.27 $9.10 $9.19 $9.19 170,800
2015-04-02 $9.36 $9.43 $9.20 $9.21 $9.21 152,900
2015-04-01 $9.15 $9.49 $9.11 $9.41 $9.41 297,000
2015-03-31 $9.15 $9.25 $9.06 $9.22 $9.22 211,800
2015-03-30 $9.31 $9.37 $9.15 $9.22 $9.22 169,600
2015-03-27 $9.10 $9.26 $9.10 $9.23 $9.23 155,600
2015-03-26 $9.11 $9.17 $9.03 $9.12 $9.12 113,600
2015-03-25 $9.29 $9.30 $9.04 $9.12 $9.12 199,800
2015-03-24 $9.24 $9.39 $9.22 $9.30 $9.30 161,700
2015-03-23 $9.05 $9.28 $9.01 $9.22 $9.22 241,200
2015-03-20 $9.02 $9.19 $8.98 $9.10 $9.10 335,500
2015-03-19 $8.95 $9.05 $8.90 $8.95 $8.95 118,100
2015-03-18 $8.96 $9.02 $8.84 $8.98 $8.98 188,500
2015-03-17 $8.89 $9.00 $8.85 $8.95 $8.95 259,000
2015-03-16 $9.05 $9.09 $8.90 $8.91 $8.91 206,200
2015-03-13 $9.04 $9.04 $8.89 $8.97 $8.97 197,800
2015-03-12 $9.05 $9.10 $8.94 $9.01 $9.01 249,900
2015-03-11 $8.83 $8.99 $8.83 $8.94 $8.94 182,600
2015-03-10 $9.01 $9.25 $8.83 $8.83 $8.83 230,000
2015-03-09 $9.35 $9.49 $9.01 $9.06 $9.06 734,600
2015-03-06 $8.92 $9.72 $8.83 $9.33 $9.33 714,400
2015-03-05 $8.94 $8.96 $8.83 $8.90 $8.90 117,100
2015-03-04 $9.05 $9.17 $8.87 $8.90 $8.90 106,100
2015-03-03 $9.00 $9.13 $8.87 $9.08 $9.08 271,600
2015-03-02 $9.00 $9.11 $8.87 $9.06 $9.06 110,300
2015-02-27 $9.02 $9.14 $8.95 $8.99 $8.99 174,500
2015-02-26 $8.98 $9.05 $8.87 $9.03 $9.03 96,100
2015-02-25 $9.02 $9.09 $8.90 $9.00 $9.00 84,200
2015-02-24 $8.95 $9.10 $8.88 $8.98 $8.98 147,700
2015-02-23 $8.90 $9.05 $8.76 $8.95 $8.95 192,000
2015-02-20 $8.86 $9.03 $8.72 $8.95 $8.95 187,500
2015-02-19 $8.74 $8.92 $8.65 $8.84 $8.84 114,400
2015-02-18 $8.79 $8.94 $8.70 $8.77 $8.77 127,800
2015-02-17 $8.75 $8.89 $8.69 $8.80 $8.80 84,200
2015-02-13 $8.51 $8.76 $8.35 $8.74 $8.74 303,400
2015-02-12 $8.55 $8.57 $8.43 $8.48 $8.48 157,100
2015-02-11 $8.44 $8.57 $8.43 $8.47 $8.47 127,800
2015-02-10 $8.59 $8.75 $8.46 $8.49 $8.49 285,000
2015-02-09 $8.46 $8.58 $8.26 $8.46 $8.46 142,400
2015-02-06 $8.52 $8.57 $8.43 $8.46 $8.46 160,800
2015-02-05 $8.50 $8.53 $8.43 $8.50 $8.50 144,100
2015-02-04 $8.37 $8.52 $8.37 $8.44 $8.44 167,300
2015-02-03 $8.59 $8.59 $8.33 $8.44 $8.44 223,100
2015-02-02 $8.32 $8.52 $8.22 $8.52 $8.52 69,300
2015-01-30 $8.58 $8.73 $8.28 $8.33 $8.33 159,900
2015-01-29 $8.48 $8.69 $8.31 $8.68 $8.68 89,000
2015-01-28 $8.74 $8.74 $8.36 $8.45 $8.45 106,800
2015-01-27 $8.67 $8.84 $8.59 $8.71 $8.71 73,800
2015-01-26 $8.68 $8.79 $8.58 $8.75 $8.75 91,500
2015-01-23 $8.82 $8.84 $8.68 $8.73 $8.73 75,100
2015-01-22 $8.77 $8.91 $8.67 $8.84 $8.84 115,300
2015-01-21 $8.76 $8.99 $8.59 $8.66 $8.66 195,100
2015-01-20 $8.74 $8.87 $8.58 $8.81 $8.81 206,900
2015-01-16 $8.09 $8.74 $8.09 $8.71 $8.71 248,000
2015-01-15 $8.08 $8.18 $7.90 $8.12 $8.12 116,000
2015-01-14 $8.08 $8.21 $7.94 $8.08 $8.08 53,900
2015-01-13 $8.24 $8.48 $8.03 $8.18 $8.18 107,100
2015-01-12 $8.13 $8.47 $8.02 $8.20 $8.20 96,300
2015-01-09 $8.30 $8.48 $8.13 $8.16 $8.16 61,200
2015-01-08 $7.96 $8.35 $7.95 $8.33 $8.33 109,600
2015-01-07 $8.00 $8.17 $7.82 $7.86 $7.86 147,000
2015-01-06 $8.15 $8.24 $7.80 $7.95 $7.95 127,400
2015-01-05 $8.30 $8.34 $8.03 $8.14 $8.14 86,700
2015-01-02 $8.60 $8.74 $8.26 $8.34 $8.34 71,200
2014-12-31 $8.72 $8.79 $8.22 $8.56 $8.56 92,600
2014-12-30 $8.71 $8.79 $8.52 $8.67 $8.67 60,900
2014-12-29 $8.73 $8.84 $8.64 $8.76 $8.76 125,500
2014-12-26 $8.75 $8.84 $8.64 $8.70 $8.70 59,200
2014-12-24 $8.82 $8.84 $8.54 $8.68 $8.68 56,300
2014-12-23 $8.84 $8.90 $8.67 $8.78 $8.78 290,900
2014-12-22 $8.53 $8.80 $8.45 $8.77 $8.77 167,200
2014-12-19 $8.26 $8.59 $8.21 $8.53 $8.53 514,000
2014-12-18 $8.35 $8.38 $8.16 $8.29 $8.29 167,200
2014-12-17 $7.90 $8.24 $7.82 $8.21 $8.21 154,200
2014-12-16 $7.89 $8.20 $7.68 $7.91 $7.91 159,800
2014-12-15 $7.86 $8.01 $7.65 $7.88 $7.88 138,100
2014-12-12 $7.90 $8.11 $7.68 $7.84 $7.84 137,600
2014-12-11 $8.04 $8.25 $7.98 $8.04 $8.04 201,600
2014-12-10 $8.10 $8.16 $7.92 $7.96 $7.96 133,100
2014-12-09 $7.67 $8.13 $7.35 $8.11 $8.11 148,500
2014-12-08 $8.02 $8.29 $7.76 $7.77 $7.77 165,300
2014-12-05 $7.93 $8.23 $7.93 $8.07 $8.07 143,100
2014-12-04 $8.01 $8.01 $7.73 $7.94 $7.94 130,000
2014-12-03 $7.88 $8.14 $7.78 $7.99 $7.99 161,000
2014-12-02 $7.65 $7.91 $7.60 $7.89 $7.89 117,000
2014-12-01 $7.95 $8.01 $7.56 $7.60 $7.60 192,300
2014-11-28 $7.98 $8.10 $7.94 $7.95 $7.95 49,500
2014-11-26 $7.98 $8.13 $7.94 $7.99 $7.99 81,100

Air Transport Services Group Inc (ATSG) News Headlines

Stock Market Photo
This map shows how Amazon is rapidly growing its air fleet across the U.S.
cnbc.com
Sept. 4, 2021

Amazon's air cargo fleet is an increasingly critical component of its logistics machine.

Recent Air Transport Services Group Inc (ATSG) News
Time Published Title News Site