Basf SE (BASFY) Exchange: OTCQX

Data as of March 28, 2024

$14.29 ($-0.13) -0.90%

Basf SE - Daily Information
Click for more stock information on Basf SE.
Daily Information Data
Date March 28, 2024
Open $14.29
Previous Close $14.29
High $14.30
Low $14.24
Adjusted Open $14.29
Previous Adjusted Close $14.29
Adjusted High $14.30
Adjusted Low $14.24

About Basf SE (BASFY)

BASF SE is a Germany-based chemical company. It diversifies its activities into five business segments: Chemicals, providing basic products and specialties including nitric acid and methanol, among others; Performance Products, providing products for the coatings and paints industry, cosmetics, detergents, products for the paper industry and performance chemicals, among others; Functional Materials & Solutions that develops coating products, catalysts and construction chemicals, among others; Agricultural Solutions, providing active ingredients and formulations for the improvement of crop health and yields, and Oil & Gas segment (exploration, production and natural gas trade). The segment Plastics (producing engineering plastics, polyamides and polyurethane solutions), divested as of January 1, 2013, is since then incorporated into segments Chemicals and Functional Materials & Solutions. On October 31, 2013, the Company got 71% stake in Verenium Corp after takeover offer.

Historical Stock Data for Basf SE (BASFY)

Date Open High Low Close Adj.Close Volume
2024-03-28 $14.29 $14.30 $14.24 $14.29 $14.29 65,192
2024-03-27 $14.27 $14.42 $14.27 $14.42 $14.42 142,432
2024-03-26 $14.26 $14.31 $14.19 $14.20 $14.20 112,484
2024-03-25 $14.26 $14.35 $14.22 $14.30 $14.30 84,710
2024-03-22 $14.25 $14.28 $14.19 $14.26 $14.26 95,337
2024-03-21 $14.30 $14.37 $14.25 $14.29 $14.29 82,779
2024-03-20 $14.00 $14.27 $14.00 $14.22 $14.22 156,081
2024-03-19 $13.63 $13.76 $13.63 $13.76 $13.76 105,263
2024-03-18 $13.47 $13.48 $13.28 $13.31 $13.31 86,744
2024-03-15 $13.38 $13.50 $13.38 $13.44 $13.44 62,393
2024-03-14 $13.39 $13.41 $13.25 $13.31 $13.31 124,564
2024-03-13 $13.54 $13.63 $13.54 $13.54 $13.54 88,907
2024-03-12 $13.44 $13.55 $13.40 $13.41 $13.41 69,843
2024-03-11 $13.32 $13.45 $13.32 $13.41 $13.41 69,843
2024-03-08 $13.45 $13.50 $13.31 $13.31 $13.31 79,419
2024-03-07 $13.39 $13.50 $13.39 $13.45 $13.45 86,688
2024-03-06 $13.22 $13.32 $13.19 $13.22 $13.22 909,372
2024-03-05 $12.72 $12.86 $12.66 $12.78 $12.78 158,058
2024-03-04 $12.76 $12.85 $12.71 $12.83 $12.83 242,806
2024-03-01 $12.94 $13.05 $12.91 $13.04 $13.04 137,909
2024-02-29 $12.81 $12.83 $12.73 $12.78 $12.78 104,172
2024-02-28 $12.75 $12.79 $12.69 $12.73 $12.73 182,147
2024-02-27 $12.85 $12.94 $12.79 $12.89 $12.89 184,081
2024-02-26 $12.64 $12.71 $12.54 $12.58 $12.58 169,579
2024-02-23 $12.66 $12.73 $12.56 $12.66 $12.66 131,835
2024-02-22 $12.58 $12.73 $12.55 $12.71 $12.71 123,019
2024-02-21 $12.47 $12.60 $12.47 $12.59 $12.59 120,622
2024-02-20 $12.38 $12.48 $12.37 $12.48 $12.48 107,731
2024-02-16 $12.45 $12.58 $12.44 $12.53 $12.53 237,600
2024-02-15 $12.33 $12.46 $12.33 $12.43 $12.43 436,915
2024-02-14 $12.25 $12.28 $12.20 $12.26 $12.26 167,846
2024-02-13 $12.15 $12.25 $12.03 $12.10 $12.10 180,744
2024-02-12 $12.03 $12.07 $12.00 $12.05 $12.05 132,563
2024-02-09 $11.96 $11.96 $11.82 $11.90 $11.90 112,233
2024-02-08 $12.02 $12.05 $11.98 $12.03 $12.03 171,161
2024-02-07 $12.15 $12.15 $11.94 $11.99 $11.99 107,901
2024-02-06 $12.01 $12.16 $12.01 $12.16 $12.16 174,622
2024-02-05 $11.96 $11.99 $11.90 $11.94 $11.94 126,612
2024-02-02 $12.08 $12.11 $11.98 $12.02 $12.02 141,569
2024-02-01 $11.83 $12.05 $11.83 $12.02 $12.02 366,062
2024-01-31 $12.07 $12.09 $11.89 $11.95 $11.95 81,611
2024-01-30 $12.07 $12.07 $11.97 $12.02 $12.02 116,176
2024-01-29 $12.14 $12.22 $12.11 $12.22 $12.22 103,721
2024-01-26 $12.48 $12.50 $12.30 $12.32 $12.32 118,089
2024-01-25 $12.05 $12.19 $12.04 $12.17 $12.17 193,143
2024-01-24 $11.89 $11.93 $11.82 $11.82 $11.82 214,637
2024-01-23 $11.75 $11.87 $11.75 $11.80 $11.80 303,252
2024-01-22 $11.62 $11.67 $11.58 $11.66 $11.66 157,301
2024-01-19 $11.68 $11.77 $11.66 $11.74 $11.74 145,116
2024-01-18 $11.82 $11.90 $11.77 $11.89 $11.89 160,670
2024-01-17 $11.73 $11.76 $11.66 $11.75 $11.75 134,736
2024-01-16 $12.00 $12.06 $11.95 $11.96 $11.96 151,156
2024-01-12 $12.30 $12.35 $12.22 $12.26 $12.26 74,812
2024-01-11 $12.35 $12.38 $12.24 $12.33 $12.33 95,834
2024-01-10 $12.36 $12.37 $12.31 $12.36 $12.36 136,006
2024-01-09 $12.46 $12.47 $12.40 $12.41 $12.41 180,925
2024-01-08 $12.74 $12.83 $12.72 $12.83 $12.83 155,244
2024-01-05 $12.80 $12.94 $12.73 $12.74 $12.74 78,904
2024-01-04 $12.93 $13.02 $12.93 $12.98 $12.98 75,355
2024-01-03 $13.03 $13.04 $12.90 $12.97 $12.97 87,799
2024-01-02 $13.31 $13.41 $13.31 $13.33 $13.33 140,512
2023-12-29 $13.28 $13.45 $13.28 $13.42 $13.42 84,697
2023-12-28 $13.42 $13.47 $13.36 $13.36 $13.36 94,345
2023-12-27 $13.40 $13.49 $13.40 $13.44 $13.44 112,009
2023-12-26 $13.30 $13.41 $13.30 $13.41 $13.41 88,732
2023-12-22 $13.33 $13.36 $13.26 $13.28 $13.28 172,533
2023-12-21 $13.39 $13.41 $13.20 $13.29 $13.29 294,740
2023-12-20 $13.28 $13.28 $13.09 $13.11 $13.11 230,166
2023-12-19 $13.26 $13.32 $13.23 $13.27 $13.27 174,029
2023-12-18 $13.17 $13.20 $13.09 $13.16 $13.16 289,960
2023-12-15 $13.10 $13.16 $13.02 $13.02 $13.02 124,439
2023-12-14 $13.15 $13.23 $13.11 $13.15 $13.15 133,454
2023-12-13 $12.75 $13.00 $12.70 $13.00 $13.00 275,663
2023-12-12 $12.29 $12.35 $12.22 $12.26 $12.26 357,304
2023-12-11 $12.08 $12.21 $12.08 $12.19 $12.19 104,914
2023-12-08 $12.09 $12.21 $12.09 $12.12 $12.12 68,667
2023-12-07 $12.24 $12.26 $12.10 $12.14 $12.14 308,209
2023-12-06 $11.84 $11.99 $11.83 $11.92 $11.92 345,405
2023-12-05 $11.81 $11.82 $11.73 $11.77 $11.77 99,293
2023-12-04 $11.76 $11.83 $11.72 $11.79 $11.79 161,263
2023-12-01 $11.61 $11.81 $11.59 $11.81 $11.81 79,114
2023-11-30 $11.71 $11.72 $11.62 $11.67 $11.67 97,088
2023-11-29 $11.81 $11.85 $11.77 $11.80 $11.80 144,719
2023-11-28 $11.73 $11.77 $11.68 $11.73 $11.73 113,012
2023-11-27 $11.84 $11.87 $11.77 $11.83 $11.83 238,468
2023-11-24 $12.20 $12.25 $12.18 $12.21 $12.21 65,573
2023-11-22 $11.90 $11.92 $11.85 $11.91 $11.91 101,327
2023-11-21 $12.01 $12.06 $11.95 $11.98 $11.98 72,958
2023-11-20 $12.12 $12.15 $12.06 $12.12 $12.12 111,370
2023-11-17 $12.04 $12.11 $12.01 $12.09 $12.09 69,621
2023-11-16 $12.00 $12.03 $11.90 $11.95 $11.95 109,165
2023-11-15 $12.15 $12.29 $12.15 $12.22 $12.22 73,440
2023-11-14 $11.99 $12.20 $11.99 $12.18 $12.18 211,201
2023-11-13 $11.74 $11.85 $11.71 $11.83 $11.83 268,464
2023-11-10 $11.59 $11.80 $11.59 $11.80 $11.80 171,135
2023-11-09 $12.09 $12.12 $11.79 $11.82 $11.82 241,387
2023-11-08 $11.60 $11.69 $11.60 $11.67 $11.67 142,935
2023-11-07 $11.55 $11.68 $11.53 $11.63 $11.63 128,706
2023-11-06 $11.59 $11.62 $11.53 $11.59 $11.59 664,821
2023-11-03 $11.80 $11.87 $11.73 $11.76 $11.76 122,741
2023-11-02 $11.63 $11.69 $11.56 $11.58 $11.58 387,782
2023-11-01 $11.24 $11.26 $11.11 $11.26 $11.26 190,474
2023-10-31 $11.53 $11.57 $11.40 $11.53 $11.53 494,364
2023-10-30 $11.09 $11.16 $11.04 $11.07 $11.07 251,426
2023-10-27 $11.01 $11.07 $10.87 $10.92 $10.92 368,693
2023-10-26 $10.84 $10.91 $10.78 $10.80 $10.80 408,550
2023-10-25 $10.73 $10.79 $10.66 $10.68 $10.68 371,126
2023-10-24 $10.83 $10.89 $10.77 $10.84 $10.84 539,276
2023-10-23 $10.69 $10.92 $10.69 $10.84 $10.84 233,503
2023-10-20 $10.84 $10.89 $10.82 $10.82 $10.82 170,747
2023-10-19 $10.97 $10.99 $10.84 $10.87 $10.87 254,278
2023-10-18 $11.06 $11.06 $10.93 $10.97 $10.97 150,862
2023-10-17 $11.02 $11.28 $11.00 $11.20 $11.20 293,371
2023-10-16 $11.23 $11.24 $11.17 $11.21 $11.21 335,087
2023-10-13 $11.07 $11.11 $10.98 $11.02 $11.02 108,226
2023-10-12 $11.16 $11.19 $11.00 $11.05 $11.05 143,970
2023-10-11 $11.20 $11.29 $11.19 $11.27 $11.27 244,032
2023-10-10 $11.05 $11.20 $11.05 $11.16 $11.16 324,821
2023-10-09 $10.75 $10.85 $10.74 $10.84 $10.84 156,008
2023-10-06 $10.92 $11.09 $10.86 $11.05 $11.05 214,958
2023-10-05 $10.89 $10.92 $10.84 $10.91 $10.91 155,780
2023-10-04 $10.98 $11.03 $10.85 $10.99 $10.99 217,278
2023-10-03 $10.88 $10.93 $10.84 $10.89 $10.89 197,872
2023-10-02 $11.10 $11.10 $10.90 $10.92 $10.92 216,125
2023-09-29 $11.40 $11.44 $11.25 $11.28 $11.28 107,207
2023-09-28 $11.09 $11.28 $11.09 $11.21 $11.21 312,689
2023-09-27 $11.05 $11.08 $10.98 $11.06 $11.06 238,080
2023-09-26 $11.15 $11.18 $11.02 $11.03 $11.03 349,703
2023-09-25 $11.23 $11.32 $11.17 $11.28 $11.28 198,871
2023-09-22 $11.47 $11.51 $11.37 $11.38 $11.38 153,768
2023-09-21 $11.51 $11.62 $11.41 $11.48 $11.48 162,224
2023-09-20 $12.10 $12.22 $12.03 $12.03 $12.03 108,189
2023-09-19 $12.11 $12.12 $12.00 $12.02 $12.02 186,961
2023-09-18 $12.14 $12.14 $12.01 $12.04 $12.04 98,078
2023-09-15 $12.18 $12.31 $12.18 $12.25 $12.25 148,208
2023-09-14 $11.93 $12.02 $11.93 $12.00 $12.00 146,732
2023-09-13 $11.97 $11.98 $11.79 $11.82 $11.82 83,644
2023-09-12 $11.82 $11.87 $11.80 $11.84 $11.84 166,978
2023-09-11 $11.98 $12.08 $11.97 $12.06 $12.06 125,575
2023-09-08 $11.87 $11.97 $11.83 $11.85 $11.85 133,193
2023-09-07 $12.13 $12.13 $11.95 $12.04 $12.04 118,071
2023-09-06 $12.21 $12.35 $12.17 $12.23 $12.23 89,289
2023-09-05 $12.43 $12.43 $12.22 $12.22 $12.22 101,976
2023-09-01 $12.76 $12.76 $12.57 $12.59 $12.59 86,986
2023-08-31 $12.67 $12.70 $12.59 $12.62 $12.62 110,111
2023-08-30 $12.57 $12.65 $12.55 $12.57 $12.57 102,209
2023-08-29 $12.29 $12.51 $12.26 $12.50 $12.50 140,867
2023-08-28 $12.19 $12.25 $12.17 $12.23 $12.23 98,021
2023-08-25 $12.17 $12.24 $12.08 $12.17 $12.17 77,302
2023-08-24 $12.19 $12.21 $12.12 $12.13 $12.13 114,683
2023-08-23 $12.31 $12.36 $12.27 $12.36 $12.36 88,877
2023-08-22 $12.44 $12.48 $12.36 $12.38 $12.38 144,779
2023-08-21 $12.42 $12.46 $12.35 $12.45 $12.45 137,776
2023-08-18 $12.20 $12.39 $12.20 $12.36 $12.36 185,320
2023-08-17 $12.41 $12.45 $12.30 $12.33 $12.33 99,561
2023-08-16 $12.42 $12.47 $12.32 $12.34 $12.34 106,545
2023-08-15 $12.50 $12.50 $12.37 $12.37 $12.37 136,966
2023-08-14 $12.59 $12.66 $12.50 $12.62 $12.62 80,824
2023-08-11 $12.78 $12.83 $12.76 $12.77 $12.77 53,255
2023-08-10 $12.93 $13.07 $12.90 $12.92 $12.92 121,787
2023-08-09 $12.82 $12.85 $12.73 $12.76 $12.76 144,180
2023-08-08 $12.66 $12.76 $12.63 $12.76 $12.76 169,068
2023-08-07 $12.88 $12.94 $12.82 $12.94 $12.94 164,159
2023-08-04 $12.82 $12.99 $12.80 $12.81 $12.81 129,322
2023-08-03 $12.86 $12.89 $12.72 $12.85 $12.85 832,135
2023-08-02 $13.10 $13.13 $12.90 $12.91 $12.91 791,203
2023-08-01 $13.38 $13.41 $13.28 $13.31 $13.31 76,149
2023-07-31 $13.47 $13.50 $13.38 $13.39 $13.39 98,474
2023-07-28 $13.46 $13.63 $13.46 $13.53 $13.53 157,778
2023-07-27 $13.15 $13.16 $12.99 $13.03 $13.03 66,839
2023-07-26 $13.02 $13.15 $13.02 $13.06 $13.06 90,114
2023-07-25 $13.10 $13.15 $13.08 $13.10 $13.10 185,109
2023-07-24 $13.09 $13.13 $13.06 $13.08 $13.08 95,154
2023-07-21 $13.21 $13.21 $13.13 $13.18 $13.18 64,735
2023-07-20 $13.27 $13.36 $13.18 $13.25 $13.25 170,242
2023-07-19 $13.16 $13.21 $13.11 $13.15 $13.15 96,486
2023-07-18 $12.90 $13.12 $12.90 $13.09 $13.09 169,502
2023-07-17 $12.64 $12.74 $12.61 $12.74 $12.74 140,912
2023-07-14 $12.78 $12.80 $12.71 $12.78 $12.78 623,558
2023-07-13 $12.97 $13.00 $12.93 $12.99 $12.99 220,675
2023-07-12 $12.95 $13.02 $12.30 $12.48 $12.48 665,206
2023-07-11 $12.45 $12.53 $12.43 $12.52 $12.52 133,575
2023-07-10 $12.34 $12.43 $12.29 $12.33 $12.33 115,420
2023-07-07 $12.25 $12.44 $12.23 $12.37 $12.37 238,692
2023-07-06 $11.79 $11.79 $11.62 $11.74 $11.74 132,802
2023-07-05 $12.00 $12.00 $11.89 $11.89 $11.89 138,268
2023-07-03 $12.14 $12.20 $12.14 $12.19 $12.19 83,294
2023-06-30 $12.12 $12.14 $12.07 $12.12 $12.12 163,562
2023-06-29 $11.89 $11.96 $11.89 $11.94 $11.94 65,341
2023-06-28 $11.96 $12.05 $11.93 $11.98 $11.98 163,115
2023-06-27 $11.76 $11.85 $11.74 $11.84 $11.84 229,068
2023-06-26 $11.58 $11.69 $11.58 $11.66 $11.66 159,412
2023-06-23 $11.44 $11.55 $11.42 $11.50 $11.50 143,757
2023-06-22 $11.66 $11.68 $11.60 $11.61 $11.61 167,398
2023-06-21 $11.50 $11.74 $11.47 $11.68 $11.68 169,493
2023-06-20 $11.80 $11.80 $11.62 $11.67 $11.67 285,964
2023-06-16 $12.56 $12.56 $12.43 $12.46 $12.46 93,089
2023-06-15 $12.50 $12.69 $12.50 $12.68 $12.68 148,856
2023-06-14 $12.69 $12.73 $12.57 $12.63 $12.63 168,172
2023-06-13 $12.53 $12.65 $12.53 $12.64 $12.64 252,209
2023-06-12 $12.43 $12.51 $12.42 $12.50 $12.50 122,325
2023-06-09 $12.40 $12.44 $12.38 $12.40 $12.40 110,434
2023-06-08 $12.73 $12.74 $12.60 $12.69 $12.69 118,499
2023-06-07 $12.49 $12.55 $12.38 $12.44 $12.44 83,590
2023-06-06 $12.40 $12.56 $12.38 $12.56 $12.56 89,825
2023-06-05 $12.54 $12.55 $12.44 $12.45 $12.45 130,433
2023-06-02 $12.49 $12.65 $12.49 $12.56 $12.56 116,505
2023-06-01 $11.93 $12.13 $11.93 $12.09 $12.09 154,592
2023-05-31 $12.08 $12.09 $11.88 $11.92 $11.92 248,730
2023-05-30 $12.49 $12.49 $12.34 $12.38 $12.38 93,897
2023-05-26 $12.46 $12.64 $12.46 $12.62 $12.62 109,338
2023-05-25 $12.41 $12.42 $12.34 $12.41 $12.41 104,291
2023-05-24 $12.59 $12.59 $12.45 $12.49 $12.49 78,283
2023-05-23 $12.81 $12.87 $12.72 $12.75 $12.75 106,388
2023-05-22 $12.82 $12.85 $12.77 $12.78 $12.78 137,912
2023-05-19 $12.91 $12.97 $12.87 $12.89 $12.89 72,035
2023-05-18 $12.80 $12.85 $12.73 $12.85 $12.85 89,651
2023-05-17 $12.80 $12.82 $12.72 $12.79 $12.79 81,835
2023-05-16 $12.86 $12.87 $12.79 $12.81 $12.81 97,181
2023-05-15 $12.95 $13.06 $12.93 $13.03 $13.03 180,305
2023-05-12 $12.80 $12.84 $12.75 $12.81 $12.81 81,443
2023-05-11 $12.85 $12.90 $12.79 $12.87 $12.87 84,933
2023-05-10 $13.06 $13.08 $12.87 $12.96 $12.96 142,256
2023-05-09 $12.83 $12.89 $12.77 $12.84 $12.84 218,288
2023-05-08 $13.01 $13.05 $12.92 $12.94 $12.94 127,414
2023-05-05 $13.08 $13.19 $13.02 $13.15 $13.15 139,518
2023-05-04 $12.68 $12.74 $12.58 $12.70 $12.70 108,919
2023-05-03 $12.75 $12.89 $12.75 $12.77 $12.77 118,214
2023-05-02 $12.70 $12.70 $12.40 $12.55 $12.55 181,497
2023-05-01 $13.00 $13.18 $12.82 $12.92 $12.92 215,483
2023-04-28 $13.44 $13.82 $13.39 $13.74 $12.85 151,183
2023-04-27 $13.30 $13.30 $13.15 $13.24 $12.38 145,162
2023-04-26 $13.87 $13.87 $13.69 $13.76 $12.86 143,739
2023-04-25 $13.77 $13.78 $13.62 $13.63 $12.75 66,226
2023-04-24 $13.73 $13.84 $13.73 $13.84 $12.94 64,731
2023-04-21 $13.54 $13.61 $13.46 $13.59 $12.71 109,376
2023-04-20 $13.77 $13.87 $13.77 $13.82 $13.82 85,957
2023-04-19 $13.83 $13.90 $13.83 $13.89 $13.89 131,484
2023-04-18 $13.81 $13.84 $13.77 $13.83 $13.83 114,847
2023-04-17 $13.63 $13.70 $13.62 $13.69 $13.69 115,490
2023-04-14 $13.64 $13.71 $13.56 $13.63 $13.63 177,779
2023-04-13 $13.48 $13.54 $13.42 $13.53 $13.53 129,109
2023-04-12 $13.35 $13.60 $12.88 $13.51 $13.51 398,260
2023-04-11 $13.35 $13.48 $13.34 $13.38 $13.38 153,090
2023-04-10 $13.08 $13.28 $13.00 $13.25 $13.25 158,192
2023-04-06 $13.15 $13.24 $13.13 $13.22 $13.22 529,933
2023-04-05 $13.19 $13.26 $13.13 $13.19 $13.19 174,998
2023-04-04 $13.49 $13.50 $13.37 $13.40 $13.40 201,284
2023-04-03 $13.22 $13.36 $13.22 $13.31 $13.31 102,530
2023-03-31 $13.12 $13.17 $13.07 $13.10 $13.10 128,754
2023-03-30 $13.06 $13.08 $13.00 $13.05 $13.05 228,147
2023-03-29 $12.74 $12.79 $12.72 $12.79 $12.79 79,911
2023-03-28 $12.41 $12.57 $12.40 $12.52 $12.52 139,978
2023-03-27 $12.35 $12.42 $12.31 $12.40 $12.40 167,878
2023-03-24 $12.23 $12.36 $12.19 $12.34 $12.34 153,193
2023-03-23 $12.61 $12.67 $12.33 $12.41 $12.41 296,148
2023-03-22 $12.59 $12.67 $12.47 $12.47 $12.47 236,141
2023-03-21 $12.44 $12.49 $12.35 $12.40 $12.40 283,015
2023-03-20 $12.06 $12.18 $12.06 $12.17 $12.17 200,938
2023-03-17 $11.89 $11.99 $11.78 $11.93 $11.93 168,512
2023-03-16 $11.75 $12.02 $11.71 $12.01 $12.01 239,626
2023-03-15 $11.80 $11.91 $11.69 $11.87 $11.87 238,748
2023-03-14 $12.38 $12.44 $12.29 $12.41 $12.41 207,076
2023-03-13 $12.23 $12.30 $12.15 $12.24 $12.24 190,296
2023-03-10 $12.66 $12.67 $12.46 $12.48 $12.48 300,716
2023-03-09 $12.69 $12.72 $12.52 $12.55 $12.55 102,424
2023-03-08 $12.61 $12.77 $12.61 $12.70 $12.70 73,275
2023-03-07 $12.75 $12.75 $12.57 $12.62 $12.62 179,291
2023-03-06 $12.89 $12.90 $12.81 $12.83 $12.83 144,230
2023-03-03 $12.97 $13.09 $12.89 $13.09 $13.09 64,419
2023-03-02 $12.69 $12.84 $12.69 $12.83 $12.83 119,552
2023-03-01 $12.99 $12.99 $12.83 $12.86 $12.86 250,410
2023-02-28 $12.77 $12.86 $12.73 $12.77 $12.77 201,443
2023-02-27 $12.83 $12.85 $12.64 $12.69 $12.69 238,542
2023-02-24 $12.79 $12.84 $12.70 $12.84 $12.84 403,876
2023-02-23 $13.85 $13.86 $13.70 $13.84 $13.84 63,799
2023-02-22 $13.77 $13.92 $13.77 $13.85 $13.85 103,000
2023-02-21 $13.99 $14.06 $13.85 $13.88 $13.88 125,229
2023-02-17 $13.85 $13.96 $13.80 $13.95 $13.95 120,063
2023-02-16 $13.78 $14.00 $13.76 $13.90 $13.90 128,050
2023-02-15 $13.70 $13.80 $13.68 $13.80 $13.80 332,019
2023-02-14 $13.69 $13.81 $13.63 $13.79 $13.79 109,681
2023-02-13 $13.74 $13.84 $13.73 $13.83 $13.83 107,454
2023-02-10 $13.75 $13.76 $13.63 $13.69 $13.69 188,748
2023-02-09 $14.34 $14.34 $14.03 $14.04 $14.04 238,041
2023-02-08 $14.24 $14.31 $14.08 $14.12 $14.12 165,972
2023-02-07 $14.08 $14.28 $14.04 $14.24 $14.24 120,811
2023-02-06 $14.37 $14.39 $14.11 $14.15 $14.15 139,387
2023-02-03 $14.52 $14.61 $14.46 $14.48 $14.48 309,079
2023-02-02 $14.64 $14.74 $14.50 $14.62 $14.62 688,524
2023-02-01 $14.37 $14.67 $14.34 $14.65 $14.65 150,529
2023-01-31 $14.26 $14.35 $14.21 $14.35 $14.35 135,839
2023-01-30 $14.26 $14.35 $14.25 $14.30 $14.30 224,460
2023-01-27 $14.27 $14.38 $14.25 $14.35 $14.35 114,322
2023-01-26 $14.25 $14.38 $14.20 $14.36 $14.36 99,542
2023-01-25 $14.38 $14.50 $14.32 $14.46 $14.46 154,005
2023-01-24 $14.31 $14.45 $14.26 $14.45 $14.45 114,433
2023-01-23 $14.19 $14.35 $14.17 $14.33 $14.33 255,426
2023-01-20 $14.10 $14.29 $14.05 $14.29 $14.29 279,849
2023-01-19 $14.12 $14.23 $14.06 $14.21 $14.21 158,388
2023-01-18 $14.38 $14.46 $14.24 $14.25 $14.25 388,853
2023-01-17 $14.37 $14.42 $13.77 $13.81 $13.81 684,501
2023-01-13 $14.26 $14.36 $14.25 $14.31 $14.31 106,363
2023-01-12 $14.34 $14.47 $14.15 $14.42 $14.42 200,004
2023-01-11 $14.03 $14.09 $14.00 $14.09 $14.09 154,618
2023-01-10 $13.93 $13.95 $13.79 $13.94 $13.94 137,500
2023-01-09 $14.17 $14.24 $14.10 $14.14 $14.14 223,637
2023-01-06 $13.74 $14.10 $13.70 $14.09 $14.09 543,341
2023-01-05 $13.58 $13.65 $13.51 $13.58 $13.58 152,651
2023-01-04 $13.35 $13.50 $13.30 $13.49 $13.49 288,335
2023-01-03 $12.94 $12.97 $12.81 $12.90 $12.90 205,670
2022-12-30 $12.41 $12.51 $12.27 $12.31 $12.31 127,044
2022-12-29 $12.41 $12.45 $12.39 $12.40 $12.40 187,811
2022-12-28 $12.46 $12.49 $12.23 $12.25 $12.25 207,079
2022-12-27 $12.36 $12.43 $12.34 $12.35 $12.35 237,848
2022-12-23 $12.17 $12.30 $12.14 $12.27 $12.27 190,353
2022-12-22 $12.24 $12.24 $12.00 $12.10 $12.10 235,599
2022-12-21 $12.28 $12.38 $12.24 $12.35 $12.35 564,479
2022-12-20 $11.93 $12.23 $11.93 $12.14 $12.14 310,511
2022-12-19 $12.08 $12.12 $11.95 $11.98 $11.98 393,182
2022-12-16 $12.16 $12.20 $12.06 $12.14 $12.14 250,158
2022-12-15 $12.35 $12.36 $12.12 $12.16 $12.16 149,931
2022-12-14 $12.53 $12.60 $12.43 $12.50 $12.50 195,445
2022-12-13 $12.75 $12.76 $12.51 $12.59 $12.59 141,244
2022-12-12 $12.36 $12.39 $12.27 $12.35 $12.35 173,614
2022-12-09 $12.49 $12.59 $12.47 $12.49 $12.49 117,950
2022-12-08 $12.41 $12.47 $12.38 $12.45 $12.45 151,662
2022-12-07 $12.52 $12.56 $12.42 $12.48 $12.48 138,820
2022-12-06 $12.62 $12.67 $12.43 $12.47 $12.47 111,950
2022-12-05 $12.70 $12.72 $12.54 $12.58 $12.58 143,030
2022-12-02 $12.66 $12.87 $12.63 $12.86 $12.86 108,040
2022-12-01 $12.64 $12.67 $12.50 $12.60 $12.60 145,387
2022-11-30 $12.67 $12.80 $12.46 $12.78 $12.78 141,672
2022-11-29 $12.64 $12.78 $12.62 $12.74 $12.74 105,144
2022-11-28 $12.76 $12.78 $12.58 $12.62 $12.62 222,644
2022-11-25 $12.84 $12.90 $12.81 $12.87 $12.87 97,390
2022-11-23 $12.63 $12.83 $12.60 $12.83 $12.83 147,429
2022-11-22 $12.64 $12.79 $12.64 $12.78 $12.78 200,484
2022-11-21 $12.43 $12.49 $12.34 $12.49 $12.49 263,565
2022-11-18 $12.84 $12.88 $12.72 $12.78 $12.78 151,123
2022-11-17 $12.54 $12.72 $12.51 $12.72 $12.72 147,024
2022-11-16 $12.80 $12.85 $12.67 $12.83 $12.83 266,471
2022-11-15 $13.03 $13.07 $12.61 $12.81 $12.81 387,013
2022-11-14 $13.17 $13.33 $13.10 $13.11 $13.11 298,570
2022-11-11 $12.92 $13.17 $12.87 $13.13 $13.13 428,986
2022-11-10 $12.26 $12.48 $12.21 $12.46 $12.46 270,305
2022-11-09 $11.85 $11.99 $11.76 $11.81 $11.81 128,492
2022-11-08 $11.97 $12.18 $11.97 $12.06 $12.06 325,242
2022-11-07 $11.86 $11.96 $11.83 $11.94 $11.94 203,477
2022-11-04 $11.50 $11.72 $11.45 $11.67 $11.67 370,323
2022-11-03 $10.83 $10.91 $10.78 $10.86 $10.86 210,593
2022-11-02 $11.19 $11.29 $10.95 $10.97 $10.97 248,680
2022-11-01 $11.45 $11.47 $11.19 $11.26 $11.26 283,327
2022-10-31 $11.21 $11.27 $11.17 $11.21 $11.21 309,968
2022-10-28 $11.24 $11.47 $11.20 $11.47 $11.47 293,407
2022-10-27 $11.37 $11.52 $11.28 $11.43 $11.43 270,203
2022-10-26 $11.29 $11.48 $11.18 $11.40 $11.40 151,864
2022-10-25 $11.35 $11.50 $11.31 $11.43 $11.43 256,625
2022-10-24 $11.48 $11.59 $11.43 $11.50 $11.50 288,402
2022-10-21 $11.05 $11.47 $11.02 $11.46 $11.46 240,810
2022-10-20 $11.13 $11.23 $10.94 $10.98 $10.98 182,338
2022-10-19 $11.10 $11.10 $10.87 $10.94 $10.94 250,527
2022-10-18 $11.21 $11.26 $10.98 $11.10 $11.10 577,333
2022-10-17 $10.77 $10.85 $10.75 $10.83 $10.83 338,238
2022-10-14 $10.66 $10.73 $10.44 $10.44 $10.44 352,429
2022-10-13 $10.10 $10.66 $10.10 $10.59 $10.59 733,398
2022-10-12 $10.24 $10.29 $10.17 $10.19 $10.19 267,090
2022-10-11 $10.04 $10.19 $9.93 $9.99 $9.99 617,659
2022-10-10 $10.59 $10.59 $10.40 $10.51 $10.51 621,041
2022-10-07 $9.97 $10.07 $9.83 $9.88 $9.88 406,398
2022-10-06 $10.19 $10.27 $10.03 $10.11 $10.11 500,670
2022-10-05 $10.32 $10.45 $10.25 $10.38 $10.38 336,910
2022-10-04 $10.39 $10.54 $10.34 $10.50 $10.50 1,170,560
2022-10-03 $9.87 $10.14 $9.84 $10.07 $10.07 469,292
2022-09-30 $9.58 $9.74 $9.58 $9.60 $9.60 562,856
2022-09-29 $9.43 $9.57 $9.32 $9.57 $9.57 668,763
2022-09-28 $9.43 $9.73 $9.31 $9.72 $9.72 491,968
2022-09-27 $9.62 $9.67 $9.01 $9.47 $9.47 1,308,742
2022-09-26 $9.77 $9.83 $9.56 $9.61 $9.61 854,718
2022-09-23 $9.72 $9.76 $9.62 $9.73 $9.73 936,313
2022-09-22 $10.26 $10.26 $10.07 $10.20 $10.20 727,360
2022-09-21 $10.32 $10.49 $10.14 $10.14 $10.14 534,990
2022-09-20 $10.50 $10.50 $10.27 $10.40 $10.40 699,932
2022-09-19 $10.43 $10.74 $10.40 $10.72 $10.72 421,840
2022-09-16 $10.30 $10.48 $10.30 $10.43 $10.43 355,192
2022-09-15 $10.50 $10.67 $10.48 $10.59 $10.59 384,576
2022-09-14 $10.69 $10.80 $10.57 $10.74 $10.74 318,130
2022-09-13 $11.15 $11.25 $10.91 $10.93 $10.93 603,531
2022-09-12 $11.40 $11.45 $11.33 $11.40 $11.40 662,671
2022-09-09 $10.82 $10.96 $10.82 $10.93 $10.93 593,748
2022-09-08 $10.54 $10.65 $10.42 $10.60 $10.60 660,642
2022-09-07 $10.52 $10.82 $10.51 $10.82 $10.82 994,065
2022-09-06 $10.46 $10.50 $10.33 $10.38 $10.38 759,009
2022-09-02 $10.74 $10.85 $10.31 $10.38 $10.38 812,080
2022-09-01 $10.38 $10.50 $10.23 $10.50 $10.50 665,785
2022-08-31 $10.56 $10.70 $10.47 $10.69 $10.69 1,445,193
2022-08-30 $10.69 $10.72 $10.42 $10.56 $10.56 686,331
2022-08-29 $10.49 $10.68 $10.47 $10.60 $10.60 1,251,191
2022-08-26 $10.60 $10.62 $10.16 $10.17 $10.17 558,572
2022-08-25 $10.41 $10.58 $10.40 $10.57 $10.57 478,034
2022-08-24 $10.36 $10.45 $10.29 $10.39 $10.39 1,440,386
2022-08-23 $10.42 $10.58 $10.41 $10.46 $10.46 829,037
2022-08-22 $10.43 $10.44 $10.26 $10.29 $10.29 1,129,812
2022-08-19 $11.01 $11.02 $10.85 $10.87 $10.87 299,292
2022-08-18 $11.11 $11.16 $11.00 $11.03 $11.03 263,393
2022-08-17 $11.05 $11.05 $10.91 $10.99 $10.99 521,522
2022-08-16 $11.23 $11.49 $11.23 $11.44 $11.44 490,635
2022-08-15 $11.26 $11.30 $11.20 $11.27 $11.27 363,423
2022-08-12 $11.43 $11.46 $11.29 $11.45 $11.45 339,125
2022-08-11 $11.30 $11.43 $11.23 $11.25 $11.25 554,623
2022-08-10 $11.57 $11.60 $11.47 $11.51 $11.51 252,504
2022-08-09 $11.35 $11.36 $11.27 $11.32 $11.32 460,798
2022-08-08 $11.44 $11.54 $11.39 $11.41 $11.41 456,768
2022-08-05 $11.18 $11.33 $11.12 $11.33 $11.33 489,802
2022-08-04 $11.34 $11.37 $11.24 $11.37 $11.37 209,681
2022-08-03 $11.12 $11.23 $11.07 $11.21 $11.21 347,247
2022-08-02 $11.20 $11.21 $11.08 $11.09 $11.09 673,482
2022-08-01 $11.10 $11.17 $11.03 $11.08 $11.08 691,438
2022-07-29 $10.97 $11.10 $10.92 $11.10 $11.10 219,227
2022-07-28 $10.77 $10.86 $10.70 $10.86 $10.86 651,751
2022-07-27 $10.56 $10.71 $10.43 $10.69 $10.69 581,930
2022-07-26 $10.59 $10.70 $10.57 $10.61 $10.61 642,016
2022-07-25 $11.18 $11.21 $10.91 $11.00 $11.00 639,331
2022-07-22 $11.10 $11.11 $10.84 $10.90 $10.90 471,552
2022-07-21 $11.00 $11.16 $10.98 $11.14 $11.14 299,786
2022-07-20 $11.26 $11.40 $11.20 $11.24 $11.24 461,819
2022-07-19 $10.94 $11.72 $10.92 $11.43 $11.43 915,691
2022-07-18 $10.87 $10.90 $10.69 $10.72 $10.72 741,591
2022-07-15 $10.34 $10.47 $10.24 $10.42 $10.42 418,806
2022-07-14 $10.07 $10.20 $9.99 $10.16 $10.16 945,458
2022-07-13 $10.38 $10.50 $10.23 $10.43 $10.43 569,649
2022-07-12 $10.49 $10.70 $10.48 $10.55 $10.55 716,381
2022-07-11 $10.50 $10.72 $10.35 $10.52 $10.52 1,019,161
2022-07-08 $10.86 $10.98 $10.70 $10.89 $10.89 356,824
2022-07-07 $10.55 $10.59 $10.41 $10.51 $10.51 599,440
2022-07-06 $10.13 $10.26 $10.11 $10.26 $10.26 1,314,558
2022-07-05 $10.27 $10.31 $10.12 $10.28 $10.28 614,948
2022-07-01 $10.73 $10.90 $10.65 $10.90 $10.90 369,563
2022-06-30 $10.50 $10.97 $10.37 $10.90 $10.90 601,071
2022-06-29 $11.11 $11.15 $10.89 $10.90 $10.90 417,337
2022-06-28 $11.36 $11.51 $11.23 $11.26 $11.26 742,107
2022-06-27 $11.34 $11.42 $11.28 $11.31 $11.31 692,822
2022-06-24 $11.01 $11.26 $11.00 $11.26 $11.26 536,075
2022-06-23 $11.23 $11.23 $10.90 $11.02 $11.02 853,279
2022-06-22 $11.54 $11.67 $11.47 $11.51 $11.51 712,039
2022-06-21 $12.24 $12.27 $12.10 $12.12 $12.12 366,753
2022-06-17 $11.96 $12.03 $11.84 $11.95 $11.95 409,683
2022-06-16 $11.96 $12.17 $11.88 $12.11 $12.11 1,128,662
2022-06-15 $12.90 $12.95 $12.67 $12.88 $12.88 378,960
2022-06-14 $12.80 $12.84 $12.51 $12.60 $12.60 391,394
2022-06-13 $12.89 $12.97 $12.69 $12.77 $12.77 272,623
2022-06-10 $13.23 $13.23 $13.01 $13.06 $13.06 270,087
2022-06-09 $13.85 $13.88 $13.57 $13.58 $13.58 176,446
2022-06-08 $14.08 $14.18 $13.96 $13.98 $13.98 158,213
2022-06-07 $13.83 $13.98 $13.80 $13.96 $13.96 154,336
2022-06-06 $14.01 $14.07 $13.89 $13.94 $13.94 231,694
2022-06-03 $14.03 $14.03 $13.89 $13.94 $13.94 181,522
2022-06-02 $14.04 $14.20 $13.95 $14.18 $14.18 402,844
2022-06-01 $13.85 $13.90 $13.71 $13.78 $13.78 187,673
2022-05-31 $13.69 $13.80 $13.60 $13.71 $13.71 317,605
2022-05-27 $13.66 $13.74 $13.57 $13.68 $13.68 186,393
2022-05-26 $13.41 $13.63 $13.40 $13.61 $13.61 255,443
2022-05-25 $13.15 $13.30 $13.13 $13.23 $13.23 266,270
2022-05-24 $13.18 $13.18 $13.02 $13.15 $13.15 391,411
2022-05-23 $13.15 $13.29 $13.04 $13.24 $13.24 276,921
2022-05-20 $13.08 $13.13 $12.80 $12.95 $12.95 292,093
2022-05-19 $12.74 $13.08 $12.73 $12.99 $12.99 291,604
2022-05-18 $13.14 $13.23 $12.89 $12.90 $12.90 251,738
2022-05-17 $13.37 $13.44 $13.29 $13.43 $13.43 436,722
2022-05-16 $12.82 $12.97 $12.70 $12.91 $12.91 306,698
2022-05-13 $12.66 $12.92 $12.64 $12.87 $12.87 283,459
2022-05-12 $12.58 $12.87 $12.50 $12.66 $12.66 675,689
2022-05-11 $13.00 $13.16 $12.81 $12.81 $12.81 358,692
2022-05-10 $13.03 $13.05 $12.73 $12.87 $12.87 480,032
2022-05-09 $12.46 $12.64 $12.45 $12.53 $12.53 401,751
2022-05-06 $12.75 $12.79 $12.45 $12.59 $12.59 478,877
2022-05-05 $12.80 $12.80 $12.45 $12.55 $12.55 505,190
2022-05-04 $12.99 $13.32 $12.93 $13.30 $13.30 382,108
2022-05-03 $12.45 $12.57 $12.40 $12.52 $12.52 560,002
2022-05-02 $12.71 $12.77 $12.32 $12.47 $12.47 751,136
2022-04-29 $13.52 $13.60 $13.29 $13.35 $12.67 543,178
2022-04-28 $13.44 $13.69 $13.24 $13.60 $12.90 448,298
2022-04-27 $13.30 $13.46 $13.18 $13.38 $12.70 465,384
2022-04-26 $13.98 $13.98 $13.43 $13.46 $12.78 789,889
2022-04-25 $14.00 $14.16 $13.84 $14.12 $13.40 386,127
2022-04-22 $14.35 $14.35 $14.11 $14.12 $13.40 360,669
2022-04-21 $14.73 $14.78 $14.41 $14.41 $13.68 384,733
2022-04-20 $14.30 $14.42 $14.27 $14.41 $13.68 253,387
2022-04-19 $14.00 $14.28 $13.99 $14.28 $13.55 436,296
2022-04-18 $13.96 $14.09 $13.92 $13.93 $13.22 387,103
2022-04-14 $14.08 $14.09 $13.95 $13.96 $13.25 250,679
2022-04-13 $13.78 $14.06 $13.75 $14.06 $13.34 423,946
2022-04-12 $14.24 $14.25 $13.95 $13.99 $13.28 772,349
2022-04-11 $13.86 $14.38 $13.83 $13.91 $13.20 592,993
2022-04-08 $13.88 $14.03 $13.84 $13.93 $13.22 800,436
2022-04-07 $14.06 $14.08 $13.75 $13.88 $13.17 677,667
2022-04-06 $13.69 $13.79 $13.60 $13.74 $13.04 447,117
2022-04-05 $13.98 $14.06 $13.88 $13.96 $13.25 1,344,167
2022-04-04 $14.20 $14.31 $14.16 $14.28 $13.55 707,734
2022-04-01 $14.52 $14.53 $14.31 $14.43 $13.70 267,805
2022-03-31 $14.38 $14.43 $14.20 $14.20 $13.48 729,950
2022-03-30 $14.89 $14.89 $14.73 $14.82 $14.06 337,307
2022-03-29 $15.32 $15.39 $15.12 $15.24 $14.47 557,696
2022-03-28 $14.56 $14.61 $14.36 $14.56 $13.82 365,401
2022-03-25 $14.31 $14.34 $14.17 $14.31 $13.58 428,891
2022-03-24 $14.30 $14.44 $14.26 $14.44 $13.71 342,073
2022-03-23 $14.62 $14.74 $14.55 $14.57 $13.83 268,754
2022-03-22 $15.06 $15.09 $14.91 $14.94 $14.18 314,363
2022-03-21 $15.04 $15.07 $14.85 $14.96 $14.20 259,590
2022-03-18 $14.80 $15.00 $14.76 $14.96 $14.20 259,590
2022-03-17 $14.86 $15.17 $14.82 $15.09 $14.32 489,211
2022-03-16 $14.85 $15.32 $14.81 $15.29 $14.51 1,005,333
2022-03-15 $14.72 $14.83 $14.56 $14.72 $13.97 591,153
2022-03-14 $14.99 $15.09 $14.78 $14.85 $14.10 1,507,702
2022-03-11 $14.96 $14.98 $14.50 $14.52 $13.78 554,440
2022-03-10 $14.66 $14.89 $14.46 $14.54 $13.80 1,748,354
2022-03-09 $15.12 $15.33 $14.91 $15.00 $14.24 733,302
2022-03-08 $13.72 $14.15 $13.39 $13.81 $13.11 884,360
2022-03-07 $13.67 $13.70 $13.04 $13.15 $12.48 1,525,870
2022-03-04 $14.26 $14.27 $14.00 $14.14 $13.42 861,847
2022-03-03 $15.46 $15.48 $15.10 $15.21 $14.44 917,509
2022-03-02 $15.74 $16.03 $15.72 $15.89 $15.08 1,355,156
2022-03-01 $15.84 $15.90 $15.32 $15.48 $14.69 1,139,319
2022-02-28 $16.43 $16.81 $16.30 $16.46 $15.62 457,789
2022-02-25 $16.83 $17.23 $16.77 $17.23 $16.35 355,140
2022-02-24 $17.00 $17.57 $16.89 $17.39 $16.51 470,084
2022-02-23 $18.59 $18.67 $18.25 $18.28 $17.35 231,085
2022-02-22 $18.60 $18.62 $18.28 $18.46 $17.52 173,102
2022-02-18 $19.20 $19.20 $18.92 $19.03 $18.06 137,916
2022-02-17 $19.39 $19.39 $19.14 $19.19 $18.22 194,010
2022-02-16 $19.49 $19.57 $19.39 $19.57 $18.58 447,100
2022-02-15 $19.41 $19.48 $19.30 $19.45 $18.46 129,258
2022-02-14 $18.93 $18.94 $18.65 $18.81 $17.85 229,616
2022-02-11 $19.62 $19.66 $19.17 $19.30 $18.32 222,123
2022-02-10 $19.66 $19.87 $19.55 $19.57 $18.58 763,652
2022-02-09 $19.68 $19.74 $19.63 $19.73 $18.73 230,617
2022-02-08 $19.49 $19.58 $19.40 $19.57 $18.58 223,570
2022-02-07 $19.15 $19.27 $19.07 $19.21 $18.23 108,773
2022-02-04 $19.26 $19.30 $19.04 $19.24 $18.26 136,185
2022-02-03 $19.41 $19.41 $19.22 $19.27 $18.29 98,640
2022-02-02 $19.42 $19.42 $19.20 $19.30 $18.32 107,232
2022-02-01 $19.25 $19.28 $19.14 $19.28 $18.30 214,611
2022-01-31 $19.04 $19.16 $18.93 $19.15 $18.18 236,321
2022-01-28 $19.03 $19.29 $18.98 $19.29 $18.31 175,111
2022-01-27 $19.14 $19.27 $18.94 $19.05 $18.08 148,603
2022-01-26 $19.15 $19.20 $18.77 $18.83 $17.87 250,249
2022-01-25 $18.55 $18.69 $18.29 $18.60 $17.66 184,610
2022-01-24 $18.27 $18.50 $18.00 $18.50 $17.56 302,636
2022-01-21 $18.82 $18.82 $18.61 $18.64 $17.69 157,135
2022-01-20 $19.10 $19.18 $18.98 $19.02 $18.05 253,831
2022-01-19 $19.34 $19.38 $19.21 $19.28 $18.30 249,110
2022-01-18 $19.32 $19.38 $19.12 $19.21 $18.23 320,503
2022-01-14 $19.33 $19.47 $19.27 $19.43 $18.45 1,844,970
2022-01-13 $19.34 $19.47 $19.30 $19.31 $18.33 170,168
2022-01-12 $19.15 $19.22 $19.10 $19.21 $18.23 141,925
2022-01-11 $18.95 $19.08 $18.89 $19.08 $18.11 235,607
2022-01-10 $18.82 $18.86 $18.70 $18.84 $17.88 313,395
2022-01-07 $18.75 $18.84 $18.67 $18.83 $17.87 179,818
2022-01-06 $18.71 $18.80 $18.55 $18.59 $17.65 320,215
2022-01-05 $18.77 $18.80 $18.47 $18.47 $17.53 200,559
2022-01-04 $18.43 $18.51 $18.39 $18.44 $17.50 185,394
2022-01-03 $17.73 $17.78 $17.64 $17.68 $16.78 215,477
2021-12-31 $17.67 $17.67 $17.42 $17.53 $16.64 148,095
2021-12-30 $17.57 $17.57 $17.35 $17.47 $16.58 178,147
2021-12-29 $17.40 $17.48 $17.38 $17.43 $16.55 105,409
2021-12-28 $17.46 $17.50 $17.40 $17.43 $16.54 138,867
2021-12-27 $17.37 $17.45 $17.33 $17.43 $16.54 233,753
2021-12-23 $17.12 $17.28 $17.12 $17.26 $16.38 152,388
2021-12-22 $16.83 $17.03 $16.80 $17.02 $16.16 178,887
2021-12-21 $16.85 $16.91 $16.82 $16.91 $16.05 443,672
2021-12-20 $16.72 $16.80 $16.63 $16.80 $15.95 247,126
2021-12-17 $17.05 $17.06 $16.87 $16.87 $16.01 189,281
2021-12-16 $17.13 $17.17 $16.98 $17.02 $16.16 279,006
2021-12-15 $16.75 $16.89 $16.62 $16.89 $16.03 207,007
2021-12-14 $16.78 $16.92 $16.76 $16.80 $15.95 426,019
2021-12-13 $16.99 $16.99 $16.80 $16.80 $15.95 237,967
2021-12-10 $17.02 $17.05 $16.92 $17.00 $16.14 172,847
2021-12-09 $16.88 $16.97 $16.87 $16.93 $16.07 372,669
2021-12-08 $17.12 $17.19 $17.04 $17.17 $16.30 132,686
2021-12-07 $17.12 $17.34 $17.12 $17.23 $16.35 295,650
2021-12-06 $16.70 $16.91 $16.69 $16.87 $16.01 270,815
2021-12-03 $16.60 $16.62 $16.47 $16.57 $15.73 196,376
2021-12-02 $16.68 $16.89 $16.62 $16.82 $15.97 238,253
2021-12-01 $16.81 $16.90 $16.45 $16.45 $15.61 297,397
2021-11-30 $16.47 $16.58 $16.27 $16.42 $15.59 552,643
2021-11-29 $16.55 $16.57 $16.32 $16.46 $15.62 355,387
2021-11-26 $16.54 $16.55 $16.40 $16.47 $15.63 313,502
2021-11-24 $17.30 $17.42 $17.29 $17.41 $16.53 160,675
2021-11-23 $17.89 $17.95 $17.72 $17.81 $16.91 144,813
2021-11-22 $17.35 $17.53 $17.31 $17.43 $16.54 184,927
2021-11-19 $17.45 $17.48 $17.38 $17.42 $16.54 220,187
2021-11-18 $17.83 $17.86 $17.77 $17.85 $16.94 301,112
2021-11-17 $17.77 $17.80 $17.74 $17.77 $16.87 171,503
2021-11-16 $17.93 $17.97 $17.81 $17.81 $16.91 220,383
2021-11-15 $17.83 $17.83 $17.74 $17.74 $16.84 244,686
2021-11-12 $17.92 $18.02 $17.88 $18.00 $17.09 719,697
2021-11-11 $17.83 $17.90 $17.78 $17.85 $16.94 103,996
2021-11-10 $17.90 $17.95 $17.73 $17.73 $16.83 127,119
2021-11-09 $17.96 $17.97 $17.85 $17.90 $16.99 241,818
2021-11-08 $17.90 $18.02 $17.85 $17.97 $17.06 220,942
2021-11-05 $17.91 $17.98 $17.82 $17.97 $17.06 178,428
2021-11-04 $17.96 $17.96 $17.75 $17.81 $16.91 152,462
2021-11-03 $18.10 $18.25 $18.02 $18.23 $17.30 133,203
2021-11-02 $17.87 $18.04 $17.86 $18.02 $17.10 353,051
2021-11-01 $18.19 $18.28 $18.14 $18.24 $17.31 153,921
2021-10-29 $18.04 $18.11 $17.96 $18.03 $17.11 142,273
2021-10-28 $18.20 $18.32 $18.15 $18.30 $17.37 160,073
2021-10-27 $18.44 $18.50 $18.36 $18.40 $17.47 95,711
2021-10-26 $18.53 $18.53 $18.40 $18.49 $17.55 151,057
2021-10-25 $18.36 $18.42 $18.30 $18.34 $17.41 142,371
2021-10-22 $18.37 $18.43 $18.23 $18.24 $17.31 163,819
2021-10-21 $18.38 $18.38 $18.28 $18.29 $17.36 102,844
2021-10-20 $18.38 $18.54 $18.34 $18.54 $17.60 91,261
2021-10-19 $18.65 $18.66 $18.54 $18.57 $17.62 243,052
2021-10-18 $18.64 $18.64 $18.55 $18.62 $17.67 110,432
2021-10-15 $18.92 $18.94 $18.83 $18.89 $17.93 99,372
2021-10-14 $18.95 $18.99 $18.88 $18.94 $17.98 141,035
2021-10-13 $18.78 $18.90 $18.78 $18.89 $17.93 96,363
2021-10-12 $18.53 $18.71 $18.50 $18.68 $17.73 162,655
2021-10-11 $18.57 $18.67 $18.54 $18.54 $17.60 338,319
2021-10-08 $18.39 $18.49 $18.39 $18.43 $17.49 192,776
2021-10-07 $18.30 $18.42 $18.24 $18.27 $17.34 142,004
2021-10-06 $18.10 $18.15 $17.88 $18.05 $17.13 172,339
2021-10-05 $18.70 $18.83 $18.65 $18.69 $17.74 208,872
2021-10-04 $18.91 $19.04 $18.75 $18.83 $17.87 130,134
2021-10-01 $18.94 $18.97 $18.71 $18.88 $17.92 162,482
2021-09-30 $19.11 $19.14 $18.99 $19.04 $18.07 143,901
2021-09-29 $19.13 $19.24 $19.05 $19.15 $18.18 69,755
2021-09-28 $19.06 $19.08 $18.91 $18.97 $18.00 108,494
2021-09-27 $18.89 $19.02 $18.89 $19.00 $18.03 153,002
2021-09-24 $18.66 $18.77 $18.64 $18.75 $17.80 98,968
2021-09-23 $18.67 $18.86 $18.67 $18.84 $17.88 103,964
2021-09-22 $18.60 $18.76 $18.58 $18.69 $17.74 121,536
2021-09-21 $18.51 $18.51 $18.27 $18.33 $17.40 214,252
2021-09-20 $17.95 $18.16 $17.90 $18.13 $17.21 305,631
2021-09-17 $18.89 $18.89 $18.48 $18.56 $17.62 228,246
2021-09-16 $19.32 $19.33 $19.12 $19.20 $18.22 136,176
2021-09-15 $19.14 $19.24 $19.09 $19.20 $18.22 119,334
2021-09-14 $19.57 $19.57 $19.27 $19.29 $18.31 164,778
2021-09-13 $19.28 $19.37 $19.25 $19.35 $18.37 132,316
2021-09-10 $19.14 $19.18 $18.95 $19.01 $18.04 110,761
2021-09-09 $19.00 $19.16 $18.98 $19.05 $18.08 138,907
2021-09-08 $19.26 $19.36 $19.13 $19.22 $18.24 219,853
2021-09-07 $19.29 $19.32 $19.22 $19.26 $18.28 101,326
2021-09-03 $19.29 $19.30 $19.14 $19.26 $18.28 291,886
2021-09-02 $19.16 $19.32 $19.14 $19.27 $18.29 145,397
2021-09-01 $19.12 $19.17 $19.06 $19.13 $18.16 186,053
2021-08-31 $19.39 $19.40 $19.26 $19.34 $18.36 107,304
2021-08-30 $19.77 $19.80 $19.63 $19.66 $18.66 60,071
2021-08-27 $19.39 $19.63 $19.39 $19.57 $18.58 93,465
2021-08-26 $19.38 $19.42 $19.28 $19.30 $18.31 91,785
2021-08-25 $19.45 $19.53 $19.39 $19.50 $18.51 124,067
2021-08-24 $19.47 $19.58 $19.46 $19.53 $18.54 209,946
2021-08-23 $19.02 $19.19 $19.01 $19.14 $18.16 209,883
2021-08-20 $18.89 $18.98 $18.76 $18.96 $18.00 2,176,669
2021-08-19 $19.30 $19.36 $19.13 $19.22 $18.24 123,049
2021-08-18 $19.80 $19.99 $19.80 $19.89 $18.88 65,976
2021-08-17 $20.02 $20.02 $19.76 $19.90 $18.89 67,295
2021-08-16 $20.25 $20.25 $20.04 $20.17 $19.15 98,734
2021-08-13 $20.36 $20.50 $20.35 $20.39 $19.35 67,192
2021-08-12 $20.24 $20.29 $20.18 $20.25 $19.22 198,579
2021-08-11 $19.95 $20.04 $19.90 $20.04 $19.02 91,423
2021-08-10 $19.66 $19.78 $19.66 $19.75 $18.75 97,597
2021-08-09 $19.76 $19.85 $19.72 $19.78 $18.78 67,045
2021-08-06 $19.82 $19.82 $19.70 $19.75 $18.75 131,946
2021-08-05 $19.72 $19.82 $19.72 $19.74 $18.74 230,024
2021-08-04 $19.73 $19.82 $19.64 $19.66 $18.66 65,634
2021-08-03 $19.65 $19.80 $19.50 $19.79 $18.78 186,766
2021-08-02 $19.75 $19.83 $19.51 $19.54 $18.55 95,382
2021-07-30 $19.66 $19.79 $19.59 $19.64 $18.64 131,928
2021-07-29 $19.83 $19.85 $19.76 $19.80 $18.79 71,789
2021-07-28 $19.56 $19.66 $19.50 $19.61 $18.61 69,451
2021-07-27 $19.72 $19.82 $19.68 $19.73 $18.73 121,791
2021-07-26 $19.81 $19.94 $19.77 $19.90 $18.89 92,987
2021-07-23 $19.70 $19.75 $19.63 $19.71 $18.71 135,222
2021-07-22 $19.76 $19.76 $19.52 $19.53 $18.54 264,716
2021-07-21 $19.49 $19.69 $19.49 $19.65 $18.65 73,987
2021-07-20 $19.03 $19.34 $18.98 $19.32 $18.34 250,420
2021-07-19 $19.01 $19.12 $18.87 $19.05 $18.08 173,269
2021-07-16 $19.89 $19.90 $19.61 $19.66 $18.66 81,473
2021-07-15 $19.86 $19.95 $19.80 $19.90 $18.89 71,881
2021-07-14 $20.14 $20.20 $20.01 $20.03 $19.01 96,689
2021-07-13 $20.11 $20.16 $19.91 $19.98 $18.97 535,136
2021-07-12 $20.12 $20.27 $19.94 $20.10 $19.08 1,242,332
2021-07-09 $19.93 $20.55 $19.90 $20.29 $19.26 206,843
2021-07-08 $19.37 $19.57 $19.30 $19.51 $18.52 108,507
2021-07-07 $19.64 $19.69 $19.59 $19.64 $18.64 90,427
2021-07-06 $19.88 $19.91 $19.47 $19.59 $18.59 88,346
2021-07-02 $19.99 $20.00 $19.86 $19.94 $18.93 136,303
2021-07-01 $19.97 $20.04 $19.89 $19.98 $18.97 90,297
2021-06-30 $19.68 $19.84 $19.65 $19.83 $18.82 96,912
2021-06-29 $20.00 $20.04 $19.86 $19.95 $18.94 124,192
2021-06-28 $19.52 $19.60 $19.42 $19.49 $18.50 190,224
2021-06-25 $19.71 $19.74 $19.67 $19.68 $18.68 123,060
2021-06-24 $19.54 $19.60 $19.50 $19.59 $18.59 102,682
2021-06-23 $19.69 $19.71 $19.41 $19.42 $18.43 122,637
2021-06-22 $19.61 $19.75 $19.61 $19.72 $18.72 441,491
2021-06-21 $19.45 $19.64 $19.45 $19.60 $18.60 265,166
2021-06-18 $19.19 $19.36 $19.12 $19.18 $18.21 95,277
2021-06-17 $19.93 $19.93 $19.65 $19.78 $18.78 438,389
2021-06-16 $20.23 $20.23 $19.92 $20.04 $19.02 145,594
2021-06-15 $20.33 $20.39 $20.25 $20.36 $19.33 73,782
2021-06-14 $20.42 $20.50 $20.36 $20.40 $19.36 147,223
2021-06-11 $20.45 $20.54 $20.42 $20.46 $19.42 45,326
2021-06-10 $20.52 $20.63 $20.42 $20.45 $19.41 103,837
2021-06-09 $20.64 $20.64 $20.47 $20.50 $19.46 61,643
2021-06-08 $20.78 $20.84 $20.68 $20.81 $19.75 38,311
2021-06-07 $20.98 $21.00 $20.87 $20.90 $19.84 284,834
2021-06-04 $20.90 $20.93 $20.82 $20.91 $19.84 58,434
2021-06-03 $20.61 $20.80 $20.61 $20.77 $19.72 86,604
2021-06-02 $20.79 $20.96 $20.71 $20.79 $19.73 105,782
2021-06-01 $20.87 $20.92 $20.76 $20.82 $19.76 103,825
2021-05-28 $20.48 $20.59 $20.44 $20.51 $19.47 128,090
2021-05-27 $20.45 $20.57 $20.26 $20.35 $19.32 80,810
2021-05-26 $20.40 $20.54 $20.30 $20.43 $19.39 157,295
2021-05-25 $20.69 $20.74 $20.55 $20.60 $19.55 101,765
2021-05-24 $20.46 $20.96 $20.46 $20.94 $19.88 94,940
2021-05-21 $20.63 $20.75 $20.61 $20.69 $19.64 132,456
2021-05-20 $20.57 $20.74 $20.56 $20.68 $19.63 170,719
2021-05-19 $20.53 $20.63 $20.32 $20.51 $19.47 88,733
2021-05-18 $21.07 $21.11 $20.94 $21.03 $19.96 65,993
2021-05-17 $20.98 $21.12 $20.93 $21.12 $20.05 105,049
2021-05-14 $21.02 $21.06 $20.96 $21.03 $19.96 107,108
2021-05-13 $20.66 $20.97 $20.66 $20.94 $19.88 138,030
2021-05-12 $20.89 $21.09 $20.70 $20.70 $19.65 118,400
2021-05-11 $20.95 $21.16 $20.88 $21.15 $20.08 170,346
2021-05-10 $21.52 $21.58 $21.30 $21.36 $20.28 235,636
2021-05-07 $21.21 $21.48 $21.20 $21.41 $20.32 172,142
2021-05-06 $21.12 $21.29 $20.99 $21.29 $20.21 140,573
2021-05-05 $20.71 $20.88 $20.69 $20.83 $19.77 110,312
2021-05-04 $20.18 $20.34 $20.05 $20.24 $19.21 161,831
2021-05-03 $20.22 $20.34 $20.14 $20.28 $19.25 139,536
2021-04-30 $20.53 $20.53 $20.12 $20.24 $19.21 172,989
2021-04-29 $21.50 $21.55 $21.19 $21.44 $19.41 208,827
2021-04-28 $21.34 $21.49 $21.34 $21.47 $19.44 135,410
2021-04-27 $21.54 $21.58 $21.27 $21.36 $19.34 100,954
2021-04-26 $21.50 $21.57 $21.43 $21.52 $19.48 146,987
2021-04-23 $20.96 $21.34 $20.93 $21.25 $19.24 585,489
2021-04-22 $21.21 $21.24 $20.92 $21.01 $19.02 177,496
2021-04-21 $21.15 $21.51 $21.11 $21.48 $19.45 319,863
2021-04-20 $21.52 $21.52 $21.24 $21.40 $19.38 101,824
2021-04-19 $21.69 $21.69 $21.50 $21.60 $19.55 82,505
2021-04-16 $21.65 $21.75 $21.64 $21.75 $19.69 125,606
2021-04-15 $21.27 $21.30 $21.20 $21.30 $19.28 85,810
2021-04-14 $21.01 $21.22 $21.01 $21.16 $19.16 104,712
2021-04-13 $21.20 $21.25 $21.15 $21.20 $19.19 437,452
2021-04-12 $21.23 $21.27 $21.10 $21.15 $19.14 117,617
2021-04-09 $21.16 $21.29 $21.12 $21.21 $19.20 109,170
2021-04-08 $21.23 $21.31 $21.12 $21.27 $19.25 71,830
2021-04-07 $21.50 $21.52 $21.40 $21.42 $19.39 78,360
2021-04-06 $21.42 $21.47 $21.29 $21.40 $19.38 61,841
2021-04-05 $21.10 $21.50 $21.10 $21.45 $19.42 88,058
2021-04-01 $20.93 $21.06 $20.86 $21.04 $19.05 217,524
2021-03-31 $20.87 $20.93 $20.69 $20.71 $18.75 407,425
2021-03-30 $20.91 $21.15 $20.89 $21.03 $19.04 150,501
2021-03-29 $20.55 $20.76 $20.55 $20.67 $18.72 96,182
2021-03-26 $20.62 $20.70 $20.52 $20.70 $18.74 51,092
2021-03-25 $20.43 $20.88 $20.33 $20.87 $18.90 103,805
2021-03-24 $20.41 $20.72 $20.41 $20.64 $18.69 173,149
2021-03-23 $20.62 $20.63 $20.23 $20.25 $18.33 172,368
2021-03-22 $20.88 $20.91 $20.64 $20.85 $18.88 143,044
2021-03-19 $20.87 $20.98 $20.72 $20.82 $18.85 85,284
2021-03-18 $21.17 $21.64 $21.03 $21.17 $19.17 185,495
2021-03-17 $21.02 $21.34 $20.99 $21.31 $19.29 93,623
2021-03-16 $21.07 $21.10 $20.80 $20.86 $18.88 297,365
2021-03-15 $21.51 $21.58 $20.85 $21.10 $19.10 87,652
2021-03-12 $21.52 $21.77 $21.48 $21.77 $19.71 109,894
2021-03-11 $21.55 $21.62 $21.47 $21.54 $19.50 318,604
2021-03-10 $21.40 $21.73 $21.35 $21.73 $19.67 333,856
2021-03-09 $21.44 $21.45 $21.29 $21.34 $19.32 80,034
2021-03-08 $21.32 $21.56 $21.32 $21.49 $19.45 175,916
2021-03-05 $21.35 $21.35 $20.97 $21.17 $19.17 254,057
2021-03-04 $21.26 $21.46 $20.97 $21.08 $19.09 123,439
2021-03-03 $21.34 $21.49 $21.27 $21.39 $19.37 117,115
2021-03-02 $20.98 $21.24 $20.96 $21.20 $19.19 96,239
2021-03-01 $20.69 $20.85 $20.69 $20.77 $18.80 90,336
2021-02-26 $20.53 $20.59 $20.32 $20.49 $18.55 321,844
2021-02-25 $20.90 $21.01 $20.51 $20.62 $18.67 92,417
2021-02-24 $20.77 $21.13 $20.77 $21.08 $19.09 92,183
2021-02-23 $20.70 $20.81 $20.50 $20.76 $18.80 132,934
2021-02-22 $20.68 $21.00 $20.66 $20.88 $18.90 71,382
2021-02-19 $20.53 $20.69 $20.49 $20.59 $18.64 104,661
2021-02-18 $20.28 $20.31 $20.09 $20.27 $18.35 164,412
2021-02-17 $20.29 $20.31 $20.09 $20.27 $18.35 164,412
2021-02-16 $20.31 $20.53 $20.30 $20.41 $18.48 117,775
2021-02-12 $20.05 $20.26 $20.01 $20.22 $18.31 113,376
2021-02-11 $20.41 $20.44 $20.15 $20.26 $18.34 383,243
2021-02-10 $20.49 $20.53 $20.17 $20.32 $18.40 135,292
2021-02-09 $20.25 $20.37 $20.20 $20.32 $18.40 135,292
2021-02-08 $20.36 $20.43 $20.20 $20.25 $18.33 116,197
2021-02-05 $20.08 $20.13 $19.93 $20.09 $18.19 196,718
2021-02-04 $19.80 $19.95 $19.80 $19.84 $17.96 418,095
2021-02-03 $19.80 $19.94 $19.80 $19.93 $18.04 101,727
2021-02-02 $19.63 $19.74 $19.52 $19.70 $17.84 91,887
2021-02-01 $19.64 $19.65 $19.50 $19.65 $17.79 87,113
2021-01-29 $19.48 $19.59 $19.20 $19.33 $17.50 103,484
2021-01-28 $19.46 $19.61 $19.42 $19.50 $17.66 156,158
2021-01-27 $19.20 $19.34 $18.85 $19.13 $17.32 122,759
2021-01-26 $19.94 $19.95 $19.74 $19.78 $17.91 111,169
2021-01-25 $19.66 $19.71 $19.41 $19.66 $17.80 110,052
2021-01-22 $20.20 $20.24 $20.10 $20.12 $18.22 76,513
2021-01-21 $20.48 $20.53 $20.33 $20.52 $18.58 166,428
2021-01-20 $20.49 $20.49 $20.28 $20.45 $18.52 61,261
2021-01-19 $20.30 $20.37 $20.11 $20.19 $18.28 161,827
2021-01-15 $20.33 $20.39 $19.98 $20.25 $18.33 89,332
2021-01-14 $20.59 $20.73 $20.55 $20.68 $18.72 64,454
2021-01-13 $20.65 $20.75 $20.59 $20.69 $18.73 107,865
2021-01-12 $20.60 $20.75 $20.44 $20.73 $18.77 208,731
2021-01-11 $20.33 $20.65 $20.27 $20.61 $18.66 138,029
2021-01-08 $20.98 $21.08 $20.77 $21.00 $19.01 1,763,567
2021-01-07 $20.86 $20.98 $20.83 $20.94 $18.96 103,944
2021-01-06 $20.40 $20.82 $20.40 $20.68 $18.72 149,291
2021-01-05 $19.52 $19.89 $19.50 $19.82 $17.94 431,503
2021-01-04 $20.17 $20.18 $19.61 $19.68 $17.82 170,155
2020-12-31 $19.78 $19.80 $19.55 $19.68 $17.82 98,722
2020-12-30 $19.57 $19.99 $19.57 $19.80 $17.93 89,898
2020-12-29 $19.99 $20.00 $19.69 $19.80 $17.93 115,937
2020-12-28 $19.88 $20.03 $19.78 $19.78 $17.91 106,236
2020-12-24 $19.88 $19.88 $19.28 $19.55 $17.70 41,521
2020-12-23 $19.65 $19.79 $19.60 $19.67 $17.81 137,459
2020-12-22 $19.50 $19.52 $19.30 $19.35 $17.52 72,488
2020-12-21 $19.22 $19.71 $19.08 $19.61 $17.75 192,255
2020-12-18 $19.86 $19.86 $19.66 $19.82 $17.94 95,549
2020-12-17 $19.87 $19.94 $19.79 $19.86 $17.98 99,077
2020-12-16 $19.63 $19.65 $19.42 $19.56 $17.71 96,094
2020-12-15 $19.66 $19.75 $19.58 $19.74 $17.87 107,078
2020-12-14 $19.54 $19.57 $19.28 $19.32 $17.49 109,794
2020-12-11 $19.08 $19.15 $19.00 $19.12 $17.31 102,099
2020-12-10 $19.49 $19.63 $19.31 $19.45 $17.61 470,018
2020-12-09 $19.31 $19.37 $18.98 $19.19 $17.37 176,702
2020-12-08 $18.61 $18.72 $18.60 $18.68 $16.91 102,355
2020-12-07 $18.39 $18.44 $18.29 $18.30 $16.57 235,854
2020-12-04 $18.45 $18.52 $18.37 $18.48 $16.73 122,736
2020-12-03 $18.35 $18.40 $18.20 $18.21 $16.49 84,618
2020-12-02 $18.19 $18.42 $18.18 $18.36 $16.62 187,965
2020-12-01 $18.19 $18.45 $18.17 $18.45 $16.70 149,918
2020-11-30 $18.54 $18.73 $18.26 $18.30 $16.56 111,495
2020-11-27 $18.13 $18.30 $18.12 $18.20 $16.48 106,433
2020-11-25 $17.86 $17.95 $17.75 $17.87 $16.18 204,793
2020-11-24 $17.83 $18.15 $17.79 $18.14 $16.42 218,409
2020-11-23 $17.39 $17.45 $17.16 $17.31 $15.67 135,911
2020-11-20 $17.00 $17.10 $16.95 $17.06 $15.45 92,329
2020-11-19 $17.10 $17.23 $17.02 $17.17 $15.54 351,254
2020-11-18 $17.30 $17.41 $17.20 $17.23 $15.60 177,473
2020-11-17 $17.00 $17.20 $16.94 $17.16 $15.54 235,182
2020-11-16 $17.05 $17.05 $16.82 $16.90 $15.30 161,431
2020-11-13 $16.45 $16.60 $16.45 $16.58 $15.01 143,091
2020-11-12 $16.33 $16.40 $16.13 $16.19 $14.65 91,748
2020-11-11 $16.47 $16.58 $16.37 $16.55 $14.98 156,617
2020-11-10 $17.11 $17.22 $16.87 $16.94 $15.34 185,934
2020-11-09 $16.59 $16.62 $16.23 $16.27 $14.73 255,158
2020-11-06 $14.92 $15.06 $14.87 $14.89 $13.48 186,414
2020-11-05 $14.75 $14.92 $14.72 $14.80 $13.40 245,197
2020-11-04 $14.44 $14.71 $14.35 $14.49 $13.12 287,675
2020-11-03 $14.39 $14.70 $14.39 $14.60 $13.22 335,990
2020-11-02 $13.93 $14.05 $13.86 $14.01 $12.68 445,261
2020-10-30 $13.71 $13.75 $13.55 $13.70 $12.40 574,778
2020-10-29 $13.51 $13.71 $13.38 $13.65 $12.36 346,336
2020-10-28 $13.86 $13.91 $13.50 $13.70 $12.40 453,292
2020-10-27 $14.98 $14.99 $14.66 $14.73 $13.34 1,247,444
2020-10-26 $15.32 $15.32 $14.95 $15.08 $13.65 136,814
2020-10-23 $15.56 $15.58 $15.32 $15.46 $13.99 335,386
2020-10-22 $15.17 $15.34 $15.11 $15.30 $13.85 96,665
2020-10-21 $15.43 $15.51 $15.36 $15.37 $13.91 143,973
2020-10-20 $15.60 $15.79 $15.56 $15.58 $14.11 84,961
2020-10-19 $15.55 $15.68 $15.41 $15.41 $13.95 129,021
2020-10-16 $15.57 $15.76 $15.54 $15.67 $14.19 134,819
2020-10-15 $15.15 $15.40 $15.12 $15.36 $13.91 95,750
2020-10-14 $15.89 $16.00 $15.83 $15.94 $14.43 106,586
2020-10-13 $16.04 $16.04 $15.83 $15.95 $14.44 105,813
2020-10-12 $16.09 $16.17 $16.02 $16.13 $14.60 86,538
2020-10-09 $16.37 $16.38 $16.11 $16.22 $14.69 120,830
2020-10-08 $16.70 $16.83 $16.69 $16.77 $15.18 193,793
2020-10-07 $16.22 $16.40 $16.11 $16.35 $14.80 201,388
2020-10-06 $15.93 $15.97 $15.60 $15.64 $14.16 128,035
2020-10-05 $15.55 $15.75 $15.53 $15.71 $14.22 134,965
2020-10-02 $14.89 $15.29 $14.82 $15.25 $13.81 144,391
2020-10-01 $15.17 $15.17 $14.94 $14.97 $13.55 166,322
2020-09-30 $15.29 $15.38 $15.16 $15.29 $13.84 79,311
2020-09-29 $15.26 $15.46 $15.26 $15.36 $13.90 114,782
2020-09-28 $14.86 $15.20 $14.86 $15.13 $13.70 124,073
2020-09-25 $14.34 $14.60 $14.29 $14.54 $13.16 117,054
2020-09-24 $14.51 $14.82 $14.46 $14.63 $13.24 154,003
2020-09-23 $14.89 $14.97 $14.50 $14.53 $13.16 362,867
2020-09-22 $14.92 $14.93 $14.70 $14.88 $13.47 1,271,384
2020-09-21 $15.14 $15.14 $14.73 $14.95 $13.53 136,687
2020-09-18 $16.14 $16.16 $15.95 $15.96 $14.45 181,261
2020-09-17 $16.03 $16.39 $16.03 $16.32 $14.78 219,821
2020-09-16 $16.16 $16.26 $16.08 $16.11 $14.59 124,490
2020-09-15 $16.29 $16.32 $16.14 $16.18 $14.65 125,317
2020-09-14 $16.38 $16.40 $16.28 $16.36 $14.81 210,025
2020-09-11 $16.05 $16.25 $15.99 $16.22 $14.69 159,762
2020-09-10 $16.30 $16.35 $15.96 $15.97 $14.46 109,966
2020-09-09 $16.05 $16.22 $16.04 $16.18 $14.65 86,023
2020-09-08 $15.69 $15.95 $15.58 $15.80 $14.31 100,595
2020-09-04 $15.54 $15.66 $15.25 $15.54 $14.07 295,286
2020-09-03 $15.53 $15.55 $15.18 $15.26 $13.82 150,673
2020-09-02 $15.16 $15.33 $15.12 $15.31 $13.86 174,927
2020-09-01 $15.00 $15.10 $14.90 $15.08 $13.65 158,477
2020-08-31 $15.30 $15.37 $15.15 $15.25 $13.81 116,541
2020-08-28 $15.23 $15.26 $15.15 $15.25 $13.80 84,891
2020-08-27 $15.42 $15.42 $15.16 $15.25 $13.81 157,497
2020-08-26 $15.29 $15.45 $15.27 $15.39 $13.93 111,680
2020-08-25 $15.39 $15.41 $15.14 $15.32 $13.87 115,633
2020-08-24 $15.09 $15.25 $15.06 $15.19 $13.75 114,242
2020-08-21 $14.47 $14.60 $14.45 $14.59 $13.21 95,188
2020-08-20 $14.62 $14.75 $14.59 $14.71 $13.32 103,351
2020-08-19 $15.00 $15.07 $14.90 $14.92 $13.50 68,897
2020-08-18 $15.11 $15.14 $14.92 $14.97 $13.55 89,900
2020-08-17 $14.93 $14.96 $14.82 $14.85 $13.44 117,194
2020-08-14 $14.74 $14.85 $14.72 $14.79 $13.39 95,498
2020-08-13 $15.04 $15.10 $14.92 $14.98 $13.56 87,349
2020-08-12 $15.11 $15.21 $15.06 $15.12 $13.68 169,204
2020-08-11 $14.89 $14.92 $14.65 $14.69 $13.30 201,227
2020-08-10 $14.35 $14.47 $14.32 $14.43 $13.07 82,015
2020-08-07 $14.13 $14.25 $14.13 $14.24 $12.89 100,126
2020-08-06 $14.34 $14.47 $14.27 $14.41 $13.05 203,891
2020-08-05 $14.46 $14.55 $14.39 $14.39 $13.03 131,566
2020-08-04 $13.98 $14.10 $13.96 $14.09 $12.76 1,627,358
2020-08-03 $13.99 $14.19 $13.95 $14.13 $12.79 124,022
2020-07-31 $14.00 $14.00 $13.63 $13.71 $12.41 211,149
2020-07-30 $14.00 $14.16 $13.80 $14.15 $12.81 185,997
2020-07-29 $14.52 $14.60 $14.47 $14.58 $13.20 221,665
2020-07-28 $15.26 $15.30 $15.11 $15.12 $13.68 79,946
2020-07-27 $15.19 $15.31 $15.17 $15.20 $13.76 114,980
2020-07-24 $15.21 $15.30 $15.11 $15.19 $13.75 139,177
2020-07-23 $15.49 $15.49 $15.23 $15.30 $13.85 162,304
2020-07-22 $15.48 $15.59 $15.43 $15.50 $14.03 122,752
2020-07-21 $15.12 $15.25 $15.10 $15.13 $13.70 394,799
2020-07-20 $14.93 $15.03 $14.86 $15.01 $13.59 160,489
2020-07-17 $14.79 $14.90 $14.76 $14.88 $13.47 74,768
2020-07-16 $14.67 $14.89 $14.67 $14.74 $13.35 212,959
2020-07-15 $14.76 $14.86 $14.67 $14.72 $13.33 228,185
2020-07-14 $14.27 $14.62 $14.23 $14.59 $13.21 123,133
2020-07-13 $14.42 $14.49 $14.15 $14.19 $12.85 345,069
2020-07-10 $14.04 $14.20 $13.99 $14.20 $12.86 116,495
2020-07-09 $14.43 $14.43 $13.90 $14.04 $12.71 389,142
2020-07-08 $14.20 $14.24 $14.00 $14.17 $12.83 293,844
2020-07-07 $14.24 $14.42 $14.22 $14.28 $12.93 218,976
2020-07-06 $14.44 $14.48 $14.27 $14.36 $13.00 165,499
2020-07-02 $14.29 $14.44 $14.19 $14.22 $12.87 200,587
2020-07-01 $13.82 $13.93 $13.76 $13.90 $12.58 89,770
2020-06-30 $13.95 $14.02 $13.82 $14.00 $12.68 921,992
2020-06-29 $13.92 $14.21 $13.87 $14.11 $12.78 87,806
2020-06-26 $13.93 $13.94 $13.60 $13.70 $12.40 177,258
2020-06-25 $13.88 $14.17 $13.78 $14.12 $12.78 141,611
2020-06-24 $14.22 $14.31 $13.95 $14.01 $12.68 107,555
2020-06-23 $14.61 $14.73 $14.50 $14.52 $13.15 195,048
2020-06-22 $14.11 $14.33 $14.05 $14.23 $12.88 188,509
2020-06-19 $14.50 $14.50 $14.14 $14.16 $12.82 192,721
2020-06-18 $14.95 $15.39 $14.84 $15.39 $13.31 199,257
2020-06-17 $14.88 $15.11 $14.72 $14.85 $12.84 136,814
2020-06-16 $14.97 $15.01 $14.57 $14.81 $12.81 408,163
2020-06-15 $14.08 $14.73 $14.04 $14.60 $12.62 250,783
2020-06-12 $14.58 $14.66 $14.14 $14.50 $12.54 285,258
2020-06-11 $14.86 $14.95 $14.29 $14.33 $12.39 215,213
2020-06-10 $15.81 $15.82 $15.59 $15.69 $13.57 183,286
2020-06-09 $15.76 $16.04 $15.76 $15.95 $13.79 333,616
2020-06-08 $16.39 $16.44 $16.15 $16.36 $14.15 329,743
2020-06-05 $16.31 $16.42 $16.07 $16.11 $13.93 369,442
2020-06-04 $15.53 $15.83 $15.52 $15.78 $13.64 187,540
2020-06-03 $15.28 $15.59 $15.26 $15.56 $13.45 282,675
2020-06-02 $14.39 $14.60 $14.38 $14.53 $12.56 146,766
2020-06-01 $13.59 $14.01 $13.59 $13.99 $12.10 179,689
2020-05-29 $13.55 $13.62 $13.44 $13.59 $11.75 241,065
2020-05-28 $13.90 $14.03 $13.83 $13.84 $11.97 168,662
2020-05-27 $13.55 $13.72 $13.44 $13.71 $11.85 290,779
2020-05-26 $13.02 $13.12 $12.98 $12.98 $11.22 209,753
2020-05-22 $12.45 $12.46 $12.31 $12.37 $10.70 110,915
2020-05-21 $12.56 $12.67 $12.41 $12.44 $10.76 271,224
2020-05-20 $12.52 $12.66 $12.50 $12.57 $10.87 255,047
2020-05-19 $12.32 $12.49 $12.17 $12.27 $10.61 422,667
2020-05-18 $12.06 $12.59 $12.06 $12.54 $10.84 395,756
2020-05-15 $11.57 $11.64 $11.45 $11.59 $10.02 198,717
2020-05-14 $11.36 $11.51 $11.11 $11.51 $9.95 291,689
2020-05-13 $11.94 $11.95 $11.50 $11.57 $10.00 330,757
2020-05-12 $12.37 $12.37 $12.06 $12.06 $10.43 330,651
2020-05-11 $12.38 $12.38 $12.16 $12.26 $10.60 303,539
2020-05-08 $12.50 $12.53 $12.41 $12.48 $10.79 194,356
2020-05-07 $12.19 $12.35 $12.19 $12.24 $10.58 435,157
2020-05-06 $12.33 $12.33 $12.01 $12.04 $10.41 704,503
2020-05-05 $12.40 $12.58 $12.40 $12.40 $10.72 210,469
2020-05-04 $12.40 $12.56 $12.30 $12.47 $10.78 519,060
2020-05-01 $12.73 $12.84 $12.41 $12.43 $10.75 190,290
2020-04-30 $12.67 $12.85 $12.54 $12.83 $11.09 237,071
2020-04-29 $13.28 $13.56 $13.24 $13.44 $11.62 246,084
2020-04-28 $12.91 $12.91 $12.69 $12.75 $11.02 207,419
2020-04-27 $12.19 $12.40 $12.10 $12.37 $10.70 281,693
2020-04-24 $12.04 $12.04 $11.78 $11.97 $10.35 221,317
2020-04-23 $11.94 $12.28 $11.92 $11.95 $10.33 315,362
2020-04-22 $11.93 $12.00 $11.81 $11.98 $10.36 282,786
2020-04-21 $11.77 $11.89 $11.64 $11.75 $10.16 267,857
2020-04-20 $12.17 $12.42 $12.13 $12.22 $10.57 379,200
2020-04-17 $12.34 $12.48 $12.23 $12.43 $10.75 330,455
2020-04-16 $12.06 $12.07 $11.75 $11.91 $10.30 464,131
2020-04-15 $12.13 $12.19 $12.00 $12.08 $10.45 275,385
2020-04-14 $12.88 $13.00 $12.78 $12.86 $11.12 648,731
2020-04-13 $12.82 $13.06 $12.68 $12.78 $11.05 298,957
2020-04-09 $12.68 $13.00 $12.65 $12.95 $11.20 554,785
2020-04-08 $12.40 $12.60 $12.23 $12.59 $10.89 513,584
2020-04-07 $12.68 $12.68 $12.25 $12.33 $10.66 632,761
2020-04-06 $11.70 $12.00 $11.63 $12.00 $10.38 769,919
2020-04-03 $11.02 $11.08 $10.86 $10.95 $9.47 446,497
2020-04-02 $11.06 $11.29 $10.95 $11.24 $9.72 404,234
2020-04-01 $11.17 $11.31 $11.01 $11.02 $9.53 547,926
2020-03-31 $11.59 $11.85 $11.49 $11.70 $10.12 926,752
2020-03-30 $11.35 $11.75 $11.29 $11.75 $10.16 660,049
2020-03-27 $11.37 $11.56 $11.18 $11.33 $9.80 382,753
2020-03-26 $11.34 $11.96 $11.29 $11.96 $10.34 403,511
2020-03-25 $11.19 $11.78 $10.97 $11.58 $10.01 316,048
2020-03-24 $11.35 $11.83 $11.21 $11.64 $10.06 964,361
2020-03-23 $10.69 $10.91 $10.51 $10.59 $9.16 465,303
2020-03-20 $11.00 $11.03 $10.51 $10.58 $9.15 585,843
2020-03-19 $10.55 $10.95 $10.45 $10.86 $9.39 609,402
2020-03-18 $10.34 $10.92 $10.29 $10.62 $9.18 672,544
2020-03-17 $10.95 $11.63 $10.77 $11.26 $9.74 741,193
2020-03-16 $10.57 $11.38 $10.41 $10.65 $9.21 1,331,418
2020-03-13 $12.13 $12.70 $11.18 $12.49 $10.80 1,058,810
2020-03-12 $12.15 $12.15 $11.25 $11.36 $9.82 1,307,590
2020-03-11 $13.37 $13.42 $12.92 $13.14 $11.36 3,721,198
2020-03-10 $13.58 $13.61 $12.93 $13.46 $11.64 3,246,162
2020-03-09 $13.60 $13.94 $13.24 $13.40 $11.59 743,675
2020-03-06 $14.80 $15.01 $14.72 $14.89 $12.88 636,054
2020-03-05 $14.80 $14.93 $14.65 $14.78 $12.78 723,341
2020-03-04 $15.13 $15.29 $14.94 $15.22 $13.16 521,128
2020-03-03 $15.18 $15.36 $14.60 $14.72 $12.73 1,036,410
2020-03-02 $14.76 $15.00 $14.46 $15.00 $12.97 447,155
2020-02-28 $14.47 $14.74 $14.32 $14.67 $12.69 756,388
2020-02-27 $15.21 $15.55 $15.01 $15.03 $13.00 470,577
2020-02-26 $15.51 $15.65 $15.33 $15.36 $13.28 638,572
2020-02-25 $15.79 $15.83 $15.35 $15.39 $13.31 560,803
2020-02-24 $15.70 $15.89 $15.67 $15.77 $13.64 637,454
2020-02-21 $16.38 $16.45 $16.30 $16.42 $14.20 248,393
2020-02-20 $16.61 $16.66 $16.49 $16.54 $14.30 240,857
2020-02-19 $16.42 $16.49 $16.40 $16.46 $14.23 183,109
2020-02-18 $16.50 $16.54 $16.39 $16.49 $14.26 426,297
2020-02-14 $17.03 $17.06 $16.84 $16.90 $14.61 1,504,688
2020-02-13 $17.02 $17.02 $16.92 $16.93 $14.64 254,856
2020-02-12 $17.41 $17.46 $17.13 $17.36 $15.01 589,292
2020-02-11 $17.19 $17.26 $17.13 $17.15 $14.83 299,836
2020-02-10 $17.06 $17.11 $17.03 $17.07 $14.76 299,489
2020-02-07 $17.01 $17.10 $16.95 $16.97 $14.67 259,159
2020-02-06 $17.45 $17.46 $17.22 $17.25 $14.92 287,210
2020-02-05 $17.34 $17.38 $17.24 $17.36 $15.01 193,049
2020-02-04 $17.22 $17.22 $17.08 $17.13 $14.81 474,913
2020-02-03 $16.80 $16.92 $16.77 $16.90 $14.61 323,645
2020-01-31 $16.98 $17.00 $16.85 $16.90 $14.61 537,492
2020-01-30 $17.18 $17.25 $17.08 $17.24 $14.91 204,645
2020-01-29 $17.39 $17.43 $17.32 $17.32 $14.98 363,497
2020-01-28 $17.29 $17.37 $17.22 $17.37 $15.02 416,271
2020-01-27 $17.08 $17.19 $17.03 $17.14 $14.82 284,618
2020-01-24 $17.62 $17.63 $17.45 $17.50 $15.13 637,013
2020-01-23 $17.54 $17.58 $17.36 $17.58 $15.20 205,933
2020-01-22 $17.79 $17.80 $17.73 $17.74 $15.34 191,072
2020-01-21 $17.99 $18.01 $17.85 $17.86 $15.44 262,434
2020-01-17 $17.85 $17.91 $17.80 $17.84 $15.43 138,549
2020-01-16 $17.91 $17.92 $17.82 $17.90 $15.48 440,454
2020-01-15 $17.92 $17.94 $17.80 $17.85 $15.43 293,713
2020-01-14 $17.96 $18.03 $17.92 $17.94 $15.51 180,715
2020-01-13 $18.24 $18.33 $18.21 $18.28 $15.81 289,351
2020-01-10 $18.34 $18.38 $18.20 $18.23 $15.76 206,419
2020-01-09 $18.42 $18.45 $18.35 $18.39 $15.90 190,894
2020-01-08 $18.27 $18.38 $18.21 $18.31 $15.83 237,360
2020-01-07 $18.50 $18.52 $18.37 $18.38 $15.89 211,418
2020-01-06 $18.44 $18.57 $18.41 $18.57 $16.06 213,800
2020-01-03 $18.72 $18.80 $18.60 $18.62 $16.10 267,569
2020-01-02 $19.03 $19.12 $19.02 $19.11 $16.52 345,707
2019-12-31 $18.77 $18.96 $18.62 $18.72 $16.19 112,388
2019-12-30 $18.77 $18.93 $18.57 $18.59 $16.07 161,799
2019-12-27 $18.91 $18.93 $18.81 $18.82 $16.27 197,412
2019-12-26 $18.63 $18.82 $18.63 $18.82 $16.27 247,693
2019-12-24 $18.75 $18.75 $18.60 $18.63 $16.11 123,652
2019-12-23 $18.68 $18.79 $18.64 $18.70 $16.17 224,792
2019-12-20 $18.79 $18.83 $18.69 $18.69 $16.16 185,354
2019-12-19 $18.54 $18.68 $18.54 $18.63 $16.11 169,656
2019-12-18 $18.65 $18.66 $18.52 $18.57 $16.06 220,998
2019-12-17 $18.86 $18.87 $18.68 $18.69 $16.16 328,564
2019-12-16 $19.16 $19.18 $19.09 $19.10 $16.52 197,639
2019-12-13 $19.07 $19.25 $18.94 $18.95 $16.39 170,310
2019-12-12 $18.75 $19.00 $18.71 $18.93 $16.37 285,847
2019-12-11 $18.64 $18.73 $18.60 $18.67 $16.14 268,809
2019-12-10 $18.49 $18.68 $18.46 $18.64 $16.12 218,951
2019-12-09 $18.80 $18.81 $18.63 $18.67 $16.14 161,823
2019-12-06 $18.85 $18.90 $18.78 $18.81 $16.26 167,453
2019-12-05 $18.84 $18.84 $18.71 $18.84 $16.29 143,217
2019-12-04 $18.85 $18.94 $18.84 $18.85 $16.30 185,216
2019-12-03 $18.64 $18.74 $18.55 $18.71 $16.18 318,597
2019-12-02 $18.80 $18.81 $18.63 $18.69 $16.16 235,843
2019-11-29 $18.73 $18.80 $18.70 $18.71 $16.18 103,902
2019-11-27 $18.88 $18.94 $18.82 $18.92 $16.36 123,206
2019-11-26 $19.03 $19.08 $18.95 $19.03 $16.46 232,169
2019-11-25 $19.15 $19.24 $19.12 $19.24 $16.64 204,075
2019-11-22 $19.22 $19.26 $19.13 $19.18 $16.58 136,684
2019-11-21 $19.15 $19.20 $19.11 $19.16 $16.57 131,713
2019-11-20 $19.11 $19.25 $19.06 $19.10 $16.52 133,417
2019-11-19 $19.46 $19.47 $19.20 $19.25 $16.65 109,457
2019-11-18 $19.24 $19.33 $19.20 $19.26 $16.65 196,811
2019-11-15 $19.42 $19.44 $19.34 $19.38 $16.76 205,806
2019-11-14 $19.26 $19.32 $19.18 $19.32 $16.71 179,544
2019-11-13 $19.28 $19.33 $19.19 $19.23 $16.63 100,587
2019-11-12 $19.52 $19.61 $19.44 $19.50 $16.86 222,718
2019-11-11 $19.38 $19.48 $19.38 $19.45 $16.82 149,092
2019-11-08 $19.61 $19.63 $19.48 $19.59 $16.94 149,022
2019-11-07 $19.75 $19.81 $19.68 $19.73 $17.06 146,570
2019-11-06 $19.70 $19.80 $19.63 $19.72 $17.05 128,645
2019-11-05 $19.68 $19.73 $19.61 $19.67 $17.01 150,609
2019-11-04 $19.58 $19.62 $19.50 $19.51 $16.87 200,709
2019-11-01 $19.12 $19.30 $19.06 $19.24 $16.64 133,606
2019-10-31 $19.08 $19.09 $18.87 $19.00 $16.43 191,558
2019-10-30 $19.16 $19.26 $19.03 $19.24 $16.64 131,864
2019-10-29 $19.42 $19.51 $19.41 $19.43 $16.80 229,529
2019-10-28 $19.65 $19.70 $19.39 $19.46 $16.83 222,890
2019-10-25 $19.45 $19.60 $19.42 $19.50 $16.86 240,503
2019-10-24 $19.39 $19.50 $19.29 $19.43 $16.80 213,563
2019-10-23 $18.88 $18.89 $18.76 $18.84 $16.29 256,729
2019-10-22 $18.72 $18.78 $18.59 $18.60 $16.08 109,999
2019-10-21 $18.97 $18.99 $18.81 $18.87 $16.32 232,907
2019-10-18 $18.48 $18.59 $18.40 $18.58 $16.07 322,876
2019-10-17 $18.35 $18.46 $18.31 $18.36 $15.88 159,257
2019-10-16 $18.17 $18.35 $18.17 $18.27 $15.80 210,372
2019-10-15 $17.91 $18.20 $17.88 $18.00 $15.56 190,649
2019-10-14 $17.71 $17.81 $17.68 $17.74 $15.34 239,750
2019-10-11 $17.80 $17.88 $17.72 $17.76 $15.36 145,204
2019-10-10 $17.17 $17.37 $17.16 $17.25 $14.92 193,952
2019-10-09 $17.00 $17.07 $16.93 $17.02 $14.72 129,950
2019-10-08 $16.89 $16.94 $16.78 $16.83 $14.55 216,786
2019-10-07 $16.97 $17.16 $16.95 $17.03 $14.73 312,423
2019-10-04 $16.78 $16.94 $16.73 $16.92 $14.63 343,154
2019-10-03 $17.02 $17.02 $16.72 $16.99 $14.69 202,197
2019-10-02 $16.99 $17.05 $16.80 $16.90 $14.61 177,724
2019-10-01 $17.47 $17.49 $17.15 $17.17 $14.85 194,162
2019-09-30 $17.33 $17.49 $17.33 $17.43 $15.07 613,808
2019-09-27 $17.24 $17.36 $17.17 $17.24 $14.91 155,203
2019-09-26 $16.95 $16.98 $16.88 $16.90 $14.61 233,896
2019-09-25 $16.81 $16.92 $16.77 $16.91 $14.62 188,649
2019-09-24 $17.19 $17.19 $16.89 $16.93 $14.64 268,376
2019-09-23 $17.18 $17.42 $17.16 $17.37 $15.02 256,144
2019-09-20 $17.51 $17.57 $17.38 $17.43 $15.07 385,157
2019-09-19 $17.59 $17.63 $17.51 $17.51 $15.14 349,637
2019-09-18 $17.73 $17.74 $17.44 $17.46 $15.10 316,185
2019-09-17 $17.68 $17.77 $17.64 $17.76 $15.36 159,114
2019-09-16 $18.16 $18.24 $17.94 $18.01 $15.57 539,182
2019-09-13 $18.06 $18.21 $18.03 $18.15 $15.69 210,882
2019-09-12 $17.64 $17.84 $17.58 $17.74 $15.34 419,021
2019-09-11 $17.82 $18.27 $17.75 $17.90 $15.48 178,998
2019-09-10 $17.61 $17.73 $17.57 $17.71 $15.31 643,323
2019-09-09 $17.14 $17.27 $17.12 $17.26 $14.92 572,920
2019-09-06 $16.95 $16.98 $16.85 $16.87 $14.59 158,319
2019-09-05 $16.85 $16.91 $16.76 $16.80 $14.53 401,795
2019-09-04 $16.59 $16.62 $16.53 $16.57 $14.33 377,397
2019-09-03 $16.24 $16.30 $16.15 $16.25 $14.05 242,800
2019-08-30 $16.61 $16.65 $16.45 $16.50 $14.27 199,172
2019-08-29 $16.43 $16.50 $16.37 $16.48 $14.25 375,766
2019-08-28 $16.03 $16.16 $15.97 $16.11 $13.93 214,331
2019-08-27 $16.29 $16.30 $16.03 $16.05 $13.88 284,365
2019-08-26 $16.10 $16.11 $16.00 $16.07 $13.90 220,945
2019-08-23 $16.20 $16.36 $15.97 $16.02 $13.85 248,742
2019-08-22 $16.58 $16.60 $16.28 $16.34 $14.13 171,248
2019-08-21 $16.43 $16.44 $16.27 $16.31 $14.10 245,737
2019-08-20 $16.04 $16.12 $15.93 $15.97 $13.81 427,829
2019-08-19 $16.17 $16.18 $16.01 $16.06 $13.89 230,065
2019-08-16 $15.65 $15.84 $15.64 $15.84 $13.70 484,032
2019-08-15 $15.70 $15.73 $15.50 $15.60 $13.49 492,604
2019-08-14 $16.04 $16.17 $15.85 $15.88 $13.73 288,701
2019-08-13 $16.08 $16.60 $16.06 $16.43 $14.21 354,310
2019-08-12 $16.24 $16.34 $16.08 $16.12 $13.94 275,102
2019-08-09 $16.35 $16.44 $16.24 $16.35 $14.14 363,959
2019-08-08 $16.28 $16.44 $16.23 $16.32 $14.11 215,396
2019-08-07 $15.83 $16.11 $15.79 $16.10 $13.92 217,777
2019-08-06 $16.07 $16.09 $15.79 $15.96 $13.80 536,830
2019-08-05 $15.86 $15.92 $15.75 $15.80 $13.66 250,184
2019-08-02 $16.23 $16.32 $16.04 $16.26 $14.06 259,165
2019-08-01 $16.67 $16.90 $16.50 $16.59 $14.35 270,588
2019-07-31 $16.96 $16.96 $16.51 $16.69 $14.43 206,208
2019-07-30 $16.90 $16.95 $16.75 $16.89 $14.60 358,636
2019-07-29 $17.34 $17.40 $17.30 $17.38 $15.03 229,162
2019-07-26 $17.20 $17.33 $17.16 $17.31 $14.97 404,987
2019-07-25 $17.49 $17.59 $17.23 $17.53 $15.16 345,665
2019-07-24 $17.78 $17.91 $17.78 $17.89 $15.47 270,141
2019-07-23 $17.85 $17.94 $17.66 $17.80 $15.39 898,502
2019-07-22 $17.29 $17.32 $17.20 $17.28 $14.94 758,621
2019-07-19 $17.08 $17.20 $17.06 $17.11 $14.79 265,014
2019-07-18 $17.02 $17.14 $16.97 $17.14 $14.82 177,604
2019-07-17 $17.18 $17.20 $17.03 $17.03 $14.73 333,639
2019-07-16 $17.25 $17.41 $17.25 $17.36 $15.01 577,386
2019-07-15 $17.17 $17.27 $17.09 $17.24 $14.91 598,193
2019-07-12 $16.97 $17.00 $16.90 $17.00 $14.70 252,564
2019-07-11 $16.77 $16.84 $16.68 $16.81 $14.54 227,692
2019-07-10 $16.97 $16.97 $16.82 $16.91 $14.62 436,667
2019-07-09 $16.72 $17.02 $16.70 $17.01 $14.71 994,532
2019-07-08 $17.47 $17.51 $16.39 $16.56 $14.32 851,350
2019-07-05 $17.51 $17.58 $17.42 $17.47 $15.11 546,486
2019-07-03 $17.66 $17.75 $17.59 $17.68 $15.29 128,414
2019-07-02 $17.74 $17.79 $17.71 $17.72 $15.32 370,865
2019-07-01 $18.27 $18.27 $18.01 $18.10 $15.65 352,477
2019-06-28 $18.17 $18.25 $18.12 $18.25 $15.78 151,243
2019-06-27 $17.96 $18.04 $17.93 $18.00 $15.56 1,358,449
2019-06-26 $17.69 $17.70 $17.56 $17.59 $15.21 200,806
2019-06-25 $17.68 $17.69 $17.42 $17.43 $15.07 191,081
2019-06-24 $17.62 $17.69 $17.57 $17.60 $15.22 225,819
2019-06-21 $17.64 $17.74 $17.60 $17.68 $15.29 303,434
2019-06-20 $17.68 $17.70 $17.57 $17.64 $15.25 259,970
2019-06-19 $17.43 $17.50 $17.31 $17.46 $15.10 296,395
2019-06-18 $17.03 $17.28 $17.02 $17.15 $14.83 367,075
2019-06-17 $16.84 $16.86 $16.73 $16.75 $14.48 255,293
2019-06-14 $16.96 $17.04 $16.88 $16.93 $14.64 948,414
2019-06-13 $17.32 $17.37 $17.22 $17.32 $14.98 224,935
2019-06-12 $17.50 $17.54 $17.41 $17.46 $15.10 120,894
2019-06-11 $17.89 $17.90 $17.66 $17.69 $15.30 313,891
2019-06-10 $17.45 $17.45 $17.33 $17.34 $14.99 198,057
2019-06-07 $17.36 $17.47 $17.33 $17.36 $15.01 308,189
2019-06-06 $17.16 $17.26 $17.02 $17.23 $14.90 459,116
2019-06-05 $17.28 $17.28 $17.08 $17.13 $14.81 563,638
2019-06-04 $17.20 $17.29 $17.15 $17.28 $14.94 245,878
2019-06-03 $16.51 $16.68 $16.44 $16.63 $14.38 478,099
2019-05-31 $16.35 $16.67 $16.30 $16.44 $14.22 372,771
2019-05-30 $16.60 $16.69 $16.59 $16.66 $14.41 262,591
2019-05-29 $16.52 $16.67 $16.46 $16.60 $14.35 316,220
2019-05-28 $16.95 $16.99 $16.68 $16.68 $14.42 248,649
2019-05-24 $17.08 $17.11 $16.98 $17.08 $14.77 189,969
2019-05-23 $16.84 $16.96 $16.77 $16.92 $14.63 238,437
2019-05-22 $17.21 $17.31 $17.19 $17.22 $14.89 192,289
2019-05-21 $17.29 $17.44 $17.25 $17.40 $15.05 357,548
2019-05-20 $17.29 $17.40 $17.20 $17.25 $14.92 220,319
2019-05-17 $17.57 $17.78 $17.57 $17.63 $15.24 216,072
2019-05-16 $17.89 $18.12 $17.86 $17.97 $15.54 208,882
2019-05-15 $17.47 $17.92 $17.43 $17.82 $15.41 272,764
2019-05-14 $17.68 $17.82 $17.67 $17.74 $15.34 308,998
2019-05-13 $17.88 $17.93 $17.70 $17.73 $15.33 288,466
2019-05-10 $18.40 $18.60 $18.31 $18.52 $16.01 233,115
2019-05-09 $18.40 $18.62 $18.35 $18.57 $16.06 158,156
2019-05-08 $18.62 $18.84 $18.61 $18.79 $16.25 360,888
2019-05-07 $18.77 $18.80 $18.51 $18.57 $16.06 255,097
2019-05-06 $19.08 $19.45 $19.05 $19.40 $16.77 175,478
2019-05-03 $20.36 $20.65 $20.33 $20.65 $17.28 206,050
2019-05-02 $20.09 $20.20 $20.04 $20.11 $16.83 136,178
2019-05-01 $20.39 $20.49 $20.14 $20.19 $16.90 233,727
2019-04-30 $20.27 $20.41 $20.16 $20.41 $17.08 170,595
2019-04-29 $20.23 $20.31 $20.16 $20.28 $16.97 125,745
2019-04-26 $20.24 $20.31 $20.19 $20.25 $16.95 138,057
2019-04-25 $20.21 $20.26 $20.12 $20.20 $16.91 118,950
2019-04-24 $20.43 $20.45 $20.24 $20.36 $17.04 259,561
2019-04-23 $20.75 $20.88 $20.72 $20.87 $17.47 95,490
2019-04-22 $20.94 $20.94 $20.73 $20.83 $17.43 90,861
2019-04-18 $20.76 $20.88 $20.73 $20.84 $17.44 228,088
2019-04-17 $20.95 $20.98 $20.82 $20.98 $17.56 127,779
2019-04-16 $20.58 $20.63 $20.50 $20.59 $17.23 268,700
2019-04-15 $20.46 $20.49 $20.32 $20.36 $17.04 119,690
2019-04-12 $20.18 $20.42 $20.05 $20.29 $16.98 165,958
2019-04-11 $19.57 $19.64 $19.50 $19.54 $16.35 158,571
2019-04-10 $19.37 $19.45 $19.30 $19.40 $16.24 113,892
2019-04-09 $19.45 $19.48 $19.33 $19.34 $16.19 273,488
2019-04-08 $19.42 $19.49 $19.40 $19.45 $16.28 133,319
2019-04-05 $19.40 $19.53 $19.40 $19.46 $16.29 103,145
2019-04-04 $19.42 $19.48 $19.31 $19.40 $16.23 283,861
2019-04-03 $19.31 $19.52 $19.30 $19.48 $16.30 644,240
2019-04-02 $18.82 $18.91 $18.76 $18.91 $15.83 369,089
2019-04-01 $18.67 $18.76 $18.63 $18.71 $15.66 236,635
2019-03-29 $18.45 $18.47 $18.27 $18.44 $15.43 131,952
2019-03-28 $18.43 $18.51 $18.35 $18.45 $15.44 220,427
2019-03-27 $18.43 $18.50 $18.20 $18.40 $15.40 139,809
2019-03-26 $18.45 $18.50 $18.35 $18.40 $15.40 206,489
2019-03-25 $18.45 $18.53 $18.36 $18.44 $15.43 131,353
2019-03-22 $18.81 $18.81 $18.37 $18.43 $15.42 261,105
2019-03-21 $19.01 $19.15 $19.00 $19.13 $16.01 154,272
2019-03-20 $19.13 $19.48 $19.08 $19.38 $16.22 94,416
2019-03-19 $19.40 $19.42 $19.14 $19.22 $16.09 349,707
2019-03-18 $19.04 $19.05 $18.93 $19.04 $15.93 110,183
2019-03-15 $18.95 $19.12 $18.90 $19.07 $15.96 157,236
2019-03-14 $18.85 $18.85 $18.68 $18.72 $15.67 118,080
2019-03-13 $18.86 $19.03 $18.83 $19.00 $15.90 95,811
2019-03-12 $18.95 $18.99 $18.85 $18.90 $15.82 193,830
2019-03-11 $18.71 $18.89 $18.71 $18.89 $15.81 113,765
2019-03-08 $18.50 $18.70 $18.50 $18.67 $15.63 321,903
2019-03-07 $19.00 $19.00 $18.70 $18.75 $15.69 334,819
2019-03-06 $19.34 $19.38 $19.21 $19.25 $16.11 163,415
2019-03-05 $19.36 $19.38 $19.26 $19.31 $16.16 181,753
2019-03-04 $19.42 $19.49 $19.29 $19.40 $16.24 129,038
2019-03-01 $19.49 $19.56 $19.34 $19.41 $16.24 160,562
2019-02-28 $19.05 $19.16 $18.99 $19.09 $15.98 157,252
2019-02-27 $19.25 $19.28 $19.09 $19.17 $16.04 155,247
2019-02-26 $19.16 $19.33 $19.16 $19.29 $16.14 323,221
2019-02-25 $18.49 $18.55 $18.33 $18.33 $15.34 316,275
2019-02-22 $18.55 $18.58 $18.43 $18.49 $15.47 212,501
2019-02-21 $18.73 $18.76 $18.56 $18.62 $15.58 127,232
2019-02-20 $18.62 $18.98 $18.58 $18.89 $15.81 153,916
2019-02-19 $18.52 $18.77 $18.50 $18.71 $15.66 201,054
2019-02-15 $18.67 $18.79 $18.61 $18.78 $15.72 122,666
2019-02-14 $18.22 $18.38 $18.13 $18.23 $15.26 786,235
2019-02-13 $18.47 $18.56 $18.32 $18.37 $15.37 139,636
2019-02-12 $18.36 $18.55 $18.32 $18.52 $15.50 344,118
2019-02-11 $17.85 $17.93 $17.79 $17.93 $15.01 245,750
2019-02-08 $17.89 $17.92 $17.69 $17.92 $15.00 128,070
2019-02-07 $18.31 $18.35 $18.00 $18.11 $15.16 180,289
2019-02-06 $18.76 $18.82 $18.70 $18.73 $15.68 240,148
2019-02-05 $18.78 $18.95 $18.78 $18.90 $15.82 281,815
2019-02-04 $18.45 $18.62 $18.38 $18.62 $15.58 187,725
2019-02-01 $18.45 $18.60 $18.35 $18.52 $15.50 250,961
2019-01-31 $18.36 $18.40 $18.21 $18.39 $15.39 321,666
2019-01-30 $18.76 $18.97 $18.67 $18.94 $15.85 145,714
2019-01-29 $18.63 $18.75 $18.63 $18.68 $15.63 298,747
2019-01-28 $18.43 $18.59 $18.40 $18.57 $15.54 538,342
2019-01-25 $18.54 $18.65 $18.49 $18.53 $15.51 264,114
2019-01-24 $17.95 $18.09 $17.90 $18.02 $15.08 1,244,306
2019-01-23 $18.09 $18.13 $17.91 $17.97 $15.04 988,076
2019-01-22 $18.21 $18.33 $18.14 $18.17 $15.21 1,404,709
2019-01-18 $18.65 $18.85 $18.59 $18.81 $15.74 1,142,840
2019-01-17 $17.80 $18.20 $17.80 $18.20 $15.23 408,939
2019-01-16 $17.91 $18.03 $17.89 $17.97 $15.04 197,714
2019-01-15 $18.02 $18.09 $17.95 $18.08 $15.13 416,772
2019-01-14 $17.93 $18.37 $17.91 $18.11 $15.16 763,787
2019-01-11 $18.10 $18.21 $17.98 $18.17 $15.21 1,228,943
2019-01-10 $18.26 $18.46 $18.20 $18.45 $15.44 331,017
2019-01-09 $18.41 $18.47 $18.29 $18.40 $15.40 226,678
2019-01-08 $18.35 $18.39 $18.10 $18.20 $15.23 261,426
2019-01-07 $18.07 $18.20 $17.96 $18.15 $15.19 452,858
2019-01-04 $17.68 $18.20 $17.65 $18.16 $15.20 426,201
2019-01-03 $17.18 $17.27 $17.12 $17.22 $14.41 344,831
2019-01-02 $17.17 $17.39 $17.15 $17.33 $14.50 867,031
2018-12-31 $17.30 $17.65 $17.30 $17.59 $14.72 929,224
2018-12-28 $17.30 $17.40 $17.22 $17.37 $14.54 642,575
2018-12-27 $17.00 $17.25 $16.81 $17.21 $14.40 810,332
2018-12-26 $17.15 $17.59 $16.75 $17.44 $14.60 797,156
2018-12-24 $17.11 $17.31 $16.84 $16.92 $14.16 1,019,608
2018-12-21 $17.12 $17.35 $16.99 $17.11 $14.32 1,885,061
2018-12-20 $16.92 $17.11 $16.83 $16.92 $14.16 646,532
2018-12-19 $17.07 $17.28 $16.80 $16.92 $14.16 786,110
2018-12-18 $16.99 $17.10 $16.80 $16.90 $14.14 721,333
2018-12-17 $16.63 $16.80 $16.53 $16.60 $13.89 937,453
2018-12-14 $16.91 $16.99 $16.84 $16.88 $14.13 836,834
2018-12-13 $17.11 $17.14 $17.01 $17.06 $14.28 1,151,932
2018-12-12 $16.93 $17.00 $16.82 $16.92 $14.16 777,164
2018-12-11 $16.88 $16.91 $16.51 $16.63 $13.92 1,729,543
2018-12-10 $16.67 $16.71 $16.40 $16.64 $13.93 883,058
2018-12-07 $17.49 $17.58 $16.35 $16.38 $13.71 678,629
2018-12-06 $17.40 $17.52 $17.20 $17.52 $14.66 777,687
2018-12-04 $18.18 $18.24 $17.75 $17.82 $14.91 733,821
2018-12-03 $18.66 $18.67 $18.41 $18.49 $15.47 538,767
2018-11-30 $18.17 $18.32 $18.05 $18.21 $15.24 493,631
2018-11-29 $18.49 $18.53 $18.36 $18.46 $15.45 389,750
2018-11-28 $18.43 $18.70 $18.26 $18.68 $15.63 454,619
2018-11-27 $18.36 $18.41 $18.19 $18.40 $15.40 462,790
2018-11-26 $18.76 $18.92 $18.66 $18.76 $15.70 351,479
2018-11-23 $18.47 $18.65 $18.46 $18.50 $15.48 155,477
2018-11-21 $19.02 $19.11 $18.96 $18.99 $15.89 332,555
2018-11-20 $18.84 $18.97 $18.69 $18.76 $15.70 552,122
2018-11-19 $19.83 $19.89 $19.61 $19.66 $16.45 369,888
2018-11-16 $19.64 $19.88 $19.55 $19.80 $16.57 193,900
2018-11-15 $19.62 $19.92 $19.50 $19.84 $16.60 474,114
2018-11-14 $19.73 $19.75 $19.40 $19.55 $16.36 204,586
2018-11-13 $19.41 $19.65 $19.37 $19.43 $16.26 657,501
2018-11-12 $19.20 $19.23 $18.96 $18.99 $15.89 689,895
2018-11-09 $19.51 $19.55 $19.37 $19.47 $16.29 320,391
2018-11-08 $19.77 $19.83 $19.53 $19.57 $16.38 261,234
2018-11-07 $19.90 $19.95 $19.76 $19.94 $16.69 224,942
2018-11-06 $19.64 $19.72 $19.58 $19.71 $16.50 450,268
2018-11-05 $19.74 $19.82 $19.65 $19.78 $16.55 812,080
2018-11-02 $20.11 $20.18 $19.70 $19.83 $16.60 409,582
2018-11-01 $19.24 $19.39 $19.16 $19.35 $16.19 718,668
2018-10-31 $19.01 $19.30 $18.98 $19.20 $16.07 228,689
2018-10-30 $18.66 $18.87 $18.63 $18.86 $15.78 316,673
2018-10-29 $18.90 $19.11 $18.53 $18.74 $15.68 807,774
2018-10-26 $18.84 $19.08 $18.57 $18.89 $15.81 784,298
2018-10-25 $18.78 $19.07 $18.73 $19.01 $15.91 656,376
2018-10-24 $19.04 $19.04 $18.48 $18.51 $15.49 404,858
2018-10-23 $19.10 $19.35 $18.98 $19.27 $16.13 1,203,045
2018-10-22 $19.39 $19.40 $19.15 $19.20 $16.07 449,413
2018-10-19 $19.25 $19.57 $19.24 $19.38 $16.22 277,009
2018-10-18 $19.63 $19.70 $19.31 $19.40 $16.24 337,292
2018-10-17 $19.95 $19.97 $19.73 $19.84 $16.60 268,700
2018-10-16 $20.08 $20.12 $19.90 $20.07 $16.80 1,071,217
2018-10-15 $19.90 $20.06 $19.85 $19.93 $16.68 1,417,051
2018-10-12 $20.10 $20.11 $19.68 $19.97 $16.71 473,192
2018-10-11 $20.50 $20.51 $20.06 $20.19 $16.90 771,498
2018-10-10 $20.62 $20.74 $20.37 $20.37 $17.05 334,220
2018-10-09 $20.98 $21.11 $20.86 $20.93 $17.52 563,699
2018-10-08 $21.25 $21.41 $21.17 $21.32 $17.84 785,522
2018-10-05 $21.64 $21.69 $21.42 $21.58 $18.06 411,976
2018-10-04 $21.93 $21.95 $21.62 $21.72 $18.18 261,602
2018-10-03 $22.06 $22.31 $22.06 $22.17 $18.55 216,297
2018-10-02 $22.04 $22.13 $22.02 $22.08 $18.48 219,532
2018-10-01 $22.35 $22.39 $22.20 $22.20 $18.58 218,123
2018-09-28 $21.94 $22.32 $21.94 $22.21 $18.59 668,331
2018-09-27 $22.84 $22.99 $22.79 $22.87 $19.14 428,747
2018-09-26 $22.92 $23.27 $22.87 $23.16 $19.38 1,046,101
2018-09-25 $23.71 $23.72 $23.41 $23.55 $19.71 1,131,137
2018-09-24 $23.92 $23.97 $23.77 $23.77 $19.89 2,140,560
2018-09-21 $23.92 $24.05 $23.87 $23.94 $20.04 2,932,877
2018-09-20 $23.75 $23.82 $23.59 $23.79 $19.91 294,130
2018-09-19 $23.02 $23.24 $22.99 $23.20 $19.42 333,518
2018-09-18 $22.84 $22.98 $22.81 $22.97 $19.22 753,220
2018-09-17 $22.78 $22.82 $22.65 $22.71 $19.01 528,318
2018-09-14 $22.73 $22.77 $22.53 $22.64 $18.95 750,770
2018-09-13 $22.87 $22.90 $22.69 $22.84 $19.12 3,145,542
2018-09-12 $22.28 $22.50 $22.26 $22.34 $18.70 236,666
2018-09-11 $21.95 $22.15 $21.94 $22.14 $18.52 255,047
2018-09-10 $22.16 $22.22 $22.07 $22.17 $18.55 281,618
2018-09-07 $22.14 $22.33 $22.10 $22.20 $18.58 175,476
2018-09-06 $22.41 $22.47 $22.25 $22.39 $18.74 155,728
2018-09-05 $22.59 $22.63 $22.36 $22.51 $18.84 262,046
2018-09-04 $22.56 $22.67 $22.51 $22.64 $18.95 355,162
2018-08-31 $23.21 $23.27 $23.00 $23.13 $19.36 169,618
2018-08-30 $23.57 $23.62 $23.41 $23.49 $19.66 129,345
2018-08-29 $23.57 $23.73 $23.53 $23.70 $19.83 116,862
2018-08-28 $23.73 $23.74 $23.55 $23.55 $19.71 147,623
2018-08-27 $23.39 $23.67 $23.39 $23.60 $19.75 970,535
2018-08-24 $23.04 $23.25 $23.00 $23.21 $19.42 114,416
2018-08-23 $22.90 $23.06 $22.86 $22.94 $19.20 107,926
2018-08-22 $23.03 $23.11 $22.95 $23.07 $19.31 115,926
2018-08-21 $22.81 $23.00 $22.78 $22.96 $19.22 501,047
2018-08-20 $22.74 $22.77 $22.53 $22.60 $18.91 200,550
2018-08-17 $21.99 $22.31 $21.98 $22.26 $18.63 192,000
2018-08-16 $21.80 $22.14 $21.79 $22.00 $18.41 168,301
2018-08-15 $22.15 $22.15 $21.82 $22.00 $18.41 165,543
2018-08-14 $22.52 $22.55 $22.36 $22.48 $18.81 301,971
2018-08-13 $22.63 $22.69 $22.45 $22.48 $18.81 99,882
2018-08-10 $22.58 $22.66 $22.38 $22.45 $18.79 173,529
2018-08-09 $23.34 $23.38 $23.18 $23.23 $19.44 117,632
2018-08-08 $23.35 $23.38 $23.22 $23.33 $19.53 108,543
2018-08-07 $23.44 $23.48 $23.32 $23.32 $19.52 162,300
2018-08-06 $23.18 $23.32 $23.12 $23.27 $19.47 110,571
2018-08-03 $23.15 $23.29 $23.11 $23.24 $19.45 166,584
2018-08-02 $23.34 $23.42 $23.26 $23.39 $19.58 677,877
2018-08-01 $24.03 $24.21 $24.01 $24.06 $20.14 81,993
2018-07-31 $24.08 $24.11 $23.94 $24.00 $20.09 89,380
2018-07-30 $24.04 $24.10 $23.94 $23.94 $20.04 97,646
2018-07-27 $23.90 $24.02 $23.81 $23.96 $20.05 223,068
2018-07-26 $24.71 $24.75 $24.53 $24.56 $20.55 129,839
2018-07-25 $24.38 $24.72 $24.12 $24.71 $20.68 132,566
2018-07-24 $24.63 $24.70 $24.49 $24.53 $20.53 114,042
2018-07-23 $24.07 $24.18 $24.03 $24.16 $20.22 98,176
2018-07-20 $24.00 $24.29 $24.00 $24.23 $20.28 132,664
2018-07-19 $24.23 $24.44 $24.20 $24.36 $20.39 117,659
2018-07-18 $24.49 $24.55 $24.46 $24.51 $20.51 117,549
2018-07-17 $24.14 $24.38 $24.13 $24.30 $20.34 272,670
2018-07-16 $23.99 $24.02 $23.84 $23.93 $20.03 92,132
2018-07-13 $23.85 $23.95 $23.82 $23.92 $20.02 127,437
2018-07-12 $23.78 $23.84 $23.68 $23.77 $19.89 176,567
2018-07-11 $23.79 $23.85 $23.58 $23.63 $19.78 150,487
2018-07-10 $24.22 $24.34 $24.22 $24.33 $20.36 143,983
2018-07-09 $24.18 $24.24 $24.11 $24.24 $20.29 109,065
2018-07-06 $24.05 $24.21 $24.03 $24.20 $20.25 198,063
2018-07-05 $24.04 $24.09 $23.83 $24.02 $20.10 130,856
2018-07-03 $23.85 $23.93 $23.60 $23.60 $19.75 205,401
2018-07-02 $23.72 $23.79 $23.52 $23.71 $19.84 305,977
2018-06-29 $23.98 $24.10 $23.84 $23.90 $20.00 168,611
2018-06-28 $23.43 $23.63 $23.29 $23.60 $19.75 363,859
2018-06-27 $23.69 $23.88 $23.49 $23.59 $19.74 498,415
2018-06-26 $23.61 $23.64 $23.39 $23.54 $19.70 276,616
2018-06-25 $23.95 $23.97 $23.71 $23.80 $19.92 205,955
2018-06-22 $24.30 $24.45 $24.15 $24.34 $20.37 231,178
2018-06-21 $24.35 $24.36 $24.12 $24.19 $20.24 214,239
2018-06-20 $24.75 $24.76 $24.64 $24.70 $20.67 121,489
2018-06-19 $24.51 $24.76 $24.43 $24.76 $20.72 262,895
2018-06-18 $24.97 $25.07 $24.86 $25.03 $20.95 427,079
2018-06-15 $25.58 $25.73 $25.45 $25.73 $21.53 413,845
2018-06-14 $25.47 $25.86 $25.44 $25.67 $21.48 155,807
2018-06-13 $25.65 $25.66 $25.36 $25.46 $21.31 294,092
2018-06-12 $25.86 $25.87 $25.66 $25.76 $21.56 150,972
2018-06-11 $25.84 $26.02 $25.79 $26.00 $21.76 238,209
2018-06-08 $25.30 $25.40 $25.20 $25.36 $21.22 147,894
2018-06-07 $25.27 $25.29 $24.92 $24.98 $20.91 207,955
2018-06-06 $25.10 $25.40 $24.98 $25.36 $21.22 163,346
2018-06-05 $25.08 $25.20 $24.97 $25.08 $20.99 175,314
2018-06-04 $24.98 $25.02 $24.80 $24.92 $20.86 134,343
2018-06-01 $24.89 $24.92 $24.73 $24.79 $20.75 155,811
2018-05-31 $24.78 $24.89 $24.56 $24.83 $20.78 157,494
2018-05-30 $24.99 $25.23 $24.84 $25.15 $21.05 192,255
2018-05-29 $24.80 $24.84 $24.45 $24.69 $20.66 357,903
2018-05-25 $25.48 $25.62 $25.35 $25.61 $21.43 559,866
2018-05-24 $25.75 $25.78 $25.38 $25.59 $21.42 94,006
2018-05-23 $25.59 $25.79 $25.54 $25.74 $21.54 207,281
2018-05-22 $26.46 $26.55 $26.43 $26.43 $22.12 237,032
2018-05-21 $26.24 $26.52 $26.11 $26.40 $22.09 174,956
2018-05-18 $26.13 $26.23 $26.10 $26.21 $21.94 166,439
2018-05-17 $26.18 $26.24 $26.11 $26.20 $21.93 741,474
2018-05-16 $26.10 $26.22 $26.07 $26.17 $21.90 132,755
2018-05-15 $25.97 $26.09 $25.89 $26.03 $21.78 98,861
2018-05-14 $26.00 $26.05 $25.86 $25.91 $21.68 115,059
2018-05-11 $25.99 $26.05 $25.91 $25.94 $21.71 70,439
2018-05-10 $25.95 $26.13 $25.88 $26.13 $21.87 208,294
2018-05-09 $25.38 $25.67 $25.37 $25.63 $21.45 383,542
2018-05-08 $25.39 $25.56 $25.33 $25.53 $21.37 397,354
2018-05-07 $25.53 $25.63 $25.50 $25.57 $21.40 171,912
2018-05-04 $25.84 $26.21 $25.84 $26.18 $21.36 195,164
2018-05-03 $25.92 $26.07 $25.60 $26.07 $21.27 111,477
2018-05-02 $26.24 $26.30 $26.07 $26.13 $21.32 166,736
2018-05-01 $25.75 $26.02 $25.65 $25.92 $21.15 102,844
2018-04-30 $25.93 $26.12 $25.92 $26.05 $21.26 95,855
2018-04-27 $26.12 $26.20 $25.95 $26.16 $21.35 91,781
2018-04-26 $25.72 $26.03 $25.52 $25.97 $21.19 770,827
2018-04-25 $25.75 $25.84 $25.50 $25.70 $20.97 393,430
2018-04-24 $26.45 $26.46 $26.08 $26.19 $21.37 545,455
2018-04-23 $26.61 $26.69 $26.48 $26.61 $21.71 86,015
2018-04-20 $26.66 $26.71 $26.51 $26.68 $21.77 109,438
2018-04-19 $26.63 $26.67 $26.50 $26.57 $21.68 488,321
2018-04-18 $26.61 $26.70 $26.56 $26.63 $21.73 247,333
2018-04-17 $26.34 $26.49 $26.26 $26.41 $21.55 2,867,628
2018-04-16 $26.17 $26.17 $26.01 $26.15 $21.34 237,250
2018-04-13 $26.02 $26.09 $25.88 $25.95 $21.18 179,644
2018-04-12 $25.90 $25.99 $25.81 $25.87 $21.11 130,910
2018-04-11 $25.65 $25.81 $25.58 $25.64 $20.92 139,561
2018-04-10 $25.92 $26.03 $25.85 $25.96 $21.18 169,268
2018-04-09 $25.72 $26.05 $25.60 $25.97 $21.19 147,906
2018-04-06 $25.75 $25.88 $25.62 $25.75 $21.01 174,856
2018-04-05 $25.87 $25.92 $25.78 $25.80 $21.05 129,627
2018-04-04 $24.97 $25.54 $24.93 $25.54 $20.84 574,295
2018-04-03 $25.15 $25.34 $25.03 $25.27 $20.62 118,397
2018-04-02 $25.50 $25.56 $24.84 $24.96 $20.37 105,324
2018-03-29 $25.28 $25.53 $25.26 $25.39 $20.72 112,984
2018-03-28 $25.12 $25.27 $24.89 $24.96 $20.37 231,469
2018-03-27 $25.50 $25.71 $25.19 $25.35 $20.69 125,286
2018-03-26 $25.31 $25.48 $24.98 $25.48 $20.79 159,904
2018-03-23 $25.29 $25.31 $24.79 $24.82 $20.25 151,552
2018-03-22 $25.47 $25.53 $25.17 $25.23 $20.59 89,457
2018-03-21 $25.91 $26.20 $25.90 $26.04 $21.25 91,420
2018-03-20 $25.77 $25.98 $25.77 $25.92 $21.15 143,016
2018-03-19 $25.87 $25.89 $25.71 $25.83 $21.08 98,221
2018-03-16 $25.81 $26.11 $25.79 $26.02 $21.23 139,914
2018-03-15 $25.76 $25.98 $25.73 $25.92 $21.15 159,610
2018-03-14 $26.00 $26.00 $25.71 $25.86 $21.10 123,082
2018-03-13 $26.33 $26.34 $25.80 $25.85 $21.09 194,950
2018-03-12 $26.31 $26.42 $26.27 $26.38 $21.53 142,863
2018-03-09 $26.12 $26.26 $26.08 $26.20 $21.38 129,829
2018-03-08 $26.27 $26.43 $26.17 $26.26 $21.43 76,111
2018-03-07 $26.19 $26.40 $26.13 $26.36 $21.51 83,409
2018-03-06 $26.10 $26.14 $25.86 $25.99 $21.21 176,093
2018-03-05 $25.61 $26.19 $25.60 $26.13 $21.32 162,752
2018-03-02 $25.52 $25.77 $25.48 $25.75 $21.01 209,882
2018-03-01 $25.95 $26.05 $25.55 $25.82 $21.07 98,190
2018-02-28 $26.66 $26.67 $26.26 $26.28 $21.44 121,498
2018-02-27 $26.74 $26.76 $26.51 $26.57 $21.68 154,500
2018-02-26 $27.42 $27.62 $27.25 $27.57 $22.50 157,400
2018-02-23 $27.17 $27.29 $27.10 $27.25 $22.24 97,965
2018-02-22 $26.95 $27.32 $26.92 $27.10 $22.11 85,003
2018-02-21 $26.99 $27.20 $26.79 $26.79 $21.86 71,276
2018-02-20 $26.96 $27.08 $26.80 $26.82 $21.89 113,055
2018-02-16 $26.86 $27.25 $26.84 $27.00 $22.03 110,234
2018-02-15 $27.28 $27.28 $26.83 $27.08 $22.10 103,394
2018-02-14 $26.17 $27.15 $26.15 $27.12 $22.13 180,893
2018-02-13 $26.63 $26.79 $26.44 $26.67 $21.76 120,375
2018-02-12 $26.44 $26.71 $26.42 $26.64 $21.74 205,646
2018-02-09 $26.30 $26.43 $25.40 $26.19 $21.37 219,744
2018-02-08 $27.03 $27.06 $26.15 $26.19 $21.37 266,009
2018-02-07 $27.51 $27.68 $27.11 $27.31 $22.28 286,474
2018-02-06 $27.15 $28.01 $27.08 $27.94 $22.80 209,804
2018-02-05 $27.99 $28.19 $26.60 $26.82 $21.89 306,473
2018-02-02 $28.42 $28.42 $28.01 $28.03 $22.87 141,300
2018-02-01 $28.90 $29.03 $28.80 $28.85 $23.54 119,227
2018-01-31 $29.40 $29.44 $29.17 $29.30 $23.91 137,225
2018-01-30 $29.45 $29.48 $29.32 $29.44 $24.02 272,571
2018-01-29 $29.41 $29.55 $29.32 $29.47 $24.05 302,636
2018-01-26 $29.61 $29.75 $29.56 $29.74 $24.27 113,108
2018-01-25 $30.07 $30.08 $29.62 $29.67 $24.21 161,797
2018-01-24 $30.18 $30.22 $29.76 $29.90 $24.40 121,486
2018-01-23 $29.94 $30.00 $29.80 $29.98 $24.46 112,753
2018-01-22 $29.76 $29.95 $29.62 $29.92 $24.41 149,129
2018-01-19 $29.97 $30.06 $29.86 $30.01 $24.49 162,860
2018-01-18 $28.97 $29.62 $28.85 $29.54 $24.10 217,373
2018-01-17 $28.91 $28.91 $28.59 $28.71 $23.43 122,483
2018-01-16 $28.91 $28.95 $28.53 $28.54 $23.29 172,573
2018-01-12 $28.70 $28.94 $28.68 $28.90 $23.58 196,569
2018-01-11 $28.16 $28.41 $28.12 $28.37 $23.15 146,685
2018-01-10 $28.01 $28.01 $27.83 $27.86 $22.73 169,289
2018-01-09 $28.32 $28.38 $28.24 $28.34 $23.13 133,455
2018-01-08 $28.45 $28.53 $28.43 $28.53 $23.28 95,528
2018-01-05 $28.45 $28.69 $28.35 $28.69 $23.41 148,078
2018-01-04 $28.18 $28.34 $28.14 $28.25 $23.05 188,595
2018-01-03 $27.52 $27.73 $27.50 $27.64 $22.55 133,584
2018-01-02 $27.40 $27.65 $27.40 $27.56 $22.49 134,056
2017-12-29 $27.49 $27.62 $27.41 $27.47 $22.42 87,076
2017-12-28 $27.94 $27.99 $27.72 $27.81 $22.69 127,958
2017-12-27 $27.82 $27.91 $27.80 $27.88 $22.75 84,075
2017-12-26 $27.81 $28.14 $27.80 $27.81 $22.69 62,926
2017-12-22 $27.70 $27.84 $27.69 $27.83 $22.71 110,446
2017-12-21 $27.79 $27.97 $27.78 $27.79 $22.68 133,976
2017-12-20 $27.87 $27.88 $27.53 $27.70 $22.60 142,900
2017-12-19 $28.09 $28.16 $27.87 $28.02 $22.86 416,297
2017-12-18 $28.15 $28.28 $28.07 $28.12 $22.95 178,720
2017-12-15 $27.65 $27.72 $27.51 $27.68 $22.59 184,600
2017-12-14 $27.81 $27.87 $27.56 $27.57 $22.50 428,870
2017-12-13 $27.75 $27.80 $27.59 $27.74 $22.64 122,893
2017-12-12 $27.56 $27.68 $27.50 $27.60 $22.52 123,677
2017-12-11 $27.67 $27.74 $27.53 $27.67 $22.58 72,955
2017-12-08 $27.71 $27.74 $27.64 $27.72 $22.62 133,614
2017-12-07 $27.40 $27.59 $27.33 $27.46 $22.41 96,931
2017-12-06 $27.50 $27.77 $27.45 $27.73 $22.63 154,695
2017-12-05 $27.77 $27.95 $27.67 $27.71 $22.61 101,261
2017-12-04 $27.93 $28.03 $27.81 $27.94 $22.80 84,213
2017-12-01 $27.68 $27.88 $27.60 $27.75 $22.64 87,991
2017-11-30 $28.24 $28.24 $27.97 $28.00 $22.85 121,942
2017-11-29 $28.03 $28.14 $27.71 $27.77 $22.66 515,545
2017-11-28 $27.92 $28.12 $27.85 $28.04 $22.88 89,376
2017-11-27 $27.99 $28.12 $27.80 $27.89 $22.76 73,584
2017-11-24 $28.49 $28.60 $28.37 $28.39 $23.17 74,351
2017-11-22 $27.61 $27.70 $27.23 $27.39 $22.35 92,331
2017-11-21 $27.43 $27.56 $27.43 $27.52 $22.46 136,436
2017-11-20 $27.24 $27.30 $27.14 $27.19 $22.19 88,208
2017-11-17 $27.26 $27.27 $27.10 $27.16 $22.16 90,141
2017-11-16 $27.30 $27.34 $27.16 $27.30 $22.28 102,893
2017-11-15 $27.21 $27.39 $27.15 $27.22 $22.21 98,397
2017-11-14 $27.49 $27.53 $27.30 $27.45 $22.40 126,715
2017-11-13 $27.30 $27.56 $27.29 $27.38 $22.34 138,855
2017-11-10 $27.66 $27.74 $27.50 $27.51 $22.45 85,828
2017-11-09 $27.57 $27.74 $27.55 $27.74 $22.64 133,877
2017-11-08 $27.91 $28.11 $27.86 $28.11 $22.94 91,439
2017-11-07 $28.26 $28.27 $27.94 $28.03 $22.87 109,560
2017-11-06 $28.08 $28.38 $28.06 $28.38 $23.16 77,326
2017-11-03 $28.11 $28.25 $28.03 $28.21 $23.02 201,810
2017-11-02 $27.93 $28.08 $27.91 $28.08 $22.91 187,380
2017-11-01 $27.96 $28.00 $27.84 $27.90 $22.77 380,913
2017-10-31 $27.45 $27.55 $27.36 $27.50 $22.44 126,384
2017-10-30 $27.13 $27.33 $27.06 $27.33 $22.30 285,244
2017-10-27 $27.28 $27.38 $27.13 $27.32 $22.29 176,341
2017-10-26 $27.00 $27.16 $26.93 $27.07 $22.09 99,918
2017-10-25 $26.97 $27.03 $26.80 $26.95 $21.99 94,816
2017-10-24 $26.40 $26.59 $26.36 $26.55 $21.66 73,496
2017-10-23 $26.75 $27.72 $26.65 $26.67 $21.76 89,851
2017-10-20 $26.75 $26.80 $26.67 $26.69 $21.78 67,999
2017-10-19 $26.63 $26.75 $26.61 $26.73 $21.81 296,007
2017-10-18 $26.55 $26.71 $26.50 $26.69 $21.78 190,993
2017-10-17 $26.38 $26.38 $26.24 $26.37 $21.52 66,618
2017-10-16 $105.30 $105.42 $104.89 $105.06 $21.43 92,612
2017-10-13 $105.64 $105.77 $105.23 $105.29 $21.48 80,696
2017-10-12 $105.68 $105.89 $105.54 $105.70 $21.56 93,376
2017-10-11 $105.35 $105.97 $105.28 $105.85 $21.59 218,776
2017-10-10 $106.28 $106.79 $105.92 $106.55 $21.74 292,060
2017-10-09 $105.77 $106.01 $105.67 $105.71 $21.56 63,744
2017-10-06 $105.56 $105.86 $105.44 $105.86 $21.60 62,268
2017-10-05 $105.55 $106.01 $105.54 $106.01 $21.63 108,356
2017-10-04 $105.46 $105.48 $105.15 $105.31 $21.48 111,384
2017-10-03 $105.61 $105.94 $105.61 $105.94 $21.61 94,836
2017-10-02 $105.18 $105.70 $104.98 $105.70 $21.56 70,564
2017-09-29 $105.93 $106.50 $105.73 $106.50 $21.73 152,892
2017-09-28 $105.11 $105.29 $105.04 $105.23 $21.47 143,924
2017-09-27 $104.46 $104.70 $104.05 $104.57 $21.33 134,072
2017-09-26 $104.85 $104.89 $104.38 $104.80 $21.38 528,012
2017-09-25 $105.15 $105.38 $104.67 $104.80 $21.38 68,164
2017-09-22 $105.97 $106.01 $105.60 $105.72 $21.57 81,360
2017-09-21 $105.38 $105.72 $105.30 $105.56 $21.53 100,184
2017-09-20 $104.92 $105.50 $104.31 $105.08 $21.44 323,604
2017-09-19 $104.70 $104.76 $104.47 $104.72 $21.36 162,836
2017-09-18 $104.12 $104.60 $104.12 $104.60 $21.34 150,896
2017-09-15 $103.72 $103.84 $102.92 $103.08 $21.03 64,976
2017-09-14 $102.21 $102.69 $102.19 $102.69 $20.95 122,536
2017-09-13 $102.63 $102.68 $102.38 $102.41 $20.89 305,192
2017-09-12 $102.90 $103.08 $102.76 $102.89 $20.99 77,008
2017-09-11 $102.49 $103.05 $102.46 $102.46 $20.90 62,724
2017-09-08 $101.45 $101.55 $101.26 $101.45 $20.70 80,188
2017-09-07 $101.18 $101.22 $100.65 $101.01 $20.61 75,844
2017-09-06 $99.40 $99.80 $99.24 $99.75 $20.35 106,876
2017-09-05 $98.59 $98.89 $97.70 $98.05 $20.00 96,904
2017-09-01 $98.31 $98.51 $97.83 $97.99 $19.99 69,108
2017-08-31 $97.35 $97.49 $96.77 $96.97 $19.78 74,944
2017-08-30 $97.35 $97.42 $97.02 $97.23 $19.83 59,708
2017-08-29 $96.66 $97.16 $96.55 $97.05 $19.80 160,352
2017-08-28 $97.76 $98.05 $97.60 $97.93 $19.98 79,020
2017-08-25 $97.91 $98.48 $97.77 $98.02 $20.00 100,108
2017-08-24 $97.52 $97.67 $97.35 $97.43 $19.88 64,528
2017-08-23 $97.11 $97.58 $97.11 $97.58 $19.91 87,284
2017-08-22 $96.33 $96.88 $96.29 $96.88 $19.76 139,564
2017-08-21 $95.34 $95.34 $94.68 $95.16 $19.41 223,044
2017-08-18 $95.23 $95.83 $95.01 $95.79 $19.54 132,128
2017-08-17 $95.42 $95.74 $94.85 $94.85 $19.35 126,844
2017-08-16 $95.70 $96.16 $95.62 $95.89 $19.56 615,340
2017-08-15 $95.05 $95.40 $94.54 $95.26 $19.43 130,464
2017-08-14 $95.54 $95.69 $95.34 $95.45 $19.47 176,632
2017-08-11 $94.69 $94.71 $94.13 $94.54 $19.29 267,000
2017-08-10 $93.76 $93.89 $93.29 $93.45 $19.06 83,904
2017-08-09 $94.50 $95.00 $94.33 $95.00 $19.38 66,972
2017-08-08 $95.77 $96.42 $95.56 $95.72 $19.53 148,964
2017-08-07 $96.17 $96.41 $96.10 $96.30 $19.65 65,464
2017-08-04 $96.81 $96.94 $96.37 $96.53 $19.69 78,604
2017-08-03 $95.66 $95.90 $95.41 $95.80 $19.54 116,940
2017-08-02 $95.89 $95.97 $95.18 $95.67 $19.52 75,124
2017-08-01 $96.03 $96.67 $95.97 $96.14 $19.61 106,724
2017-07-31 $95.12 $95.33 $94.48 $95.27 $19.44 92,024
2017-07-28 $93.34 $93.83 $93.30 $93.74 $19.12 88,252
2017-07-27 $93.37 $93.37 $92.53 $92.83 $18.94 179,112
2017-07-26 $94.45 $95.17 $94.35 $95.15 $19.41 132,880
2017-07-25 $95.12 $95.12 $94.30 $94.34 $19.25 135,584
2017-07-24 $94.60 $94.75 $94.20 $94.70 $19.32 78,428
2017-07-21 $93.88 $94.58 $93.40 $94.39 $19.26 126,668
2017-07-20 $95.71 $95.72 $94.82 $95.12 $19.40 82,912
2017-07-19 $93.83 $94.51 $93.83 $94.41 $19.26 91,372
2017-07-18 $94.44 $94.92 $94.26 $94.68 $19.31 153,116
2017-07-17 $95.82 $96.12 $95.75 $95.91 $19.57 289,292
2017-07-14 $95.40 $96.23 $95.15 $96.23 $19.63 290,832
2017-07-13 $94.57 $94.59 $94.25 $94.56 $19.29 75,588
2017-07-12 $94.06 $94.34 $93.67 $94.34 $19.25 218,644
2017-07-11 $93.58 $94.33 $93.34 $94.33 $19.24 103,196
2017-07-10 $92.58 $93.11 $92.51 $92.95 $18.96 123,840
2017-07-07 $92.51 $92.85 $91.93 $92.85 $18.94 117,712
2017-07-06 $92.62 $92.97 $92.22 $92.65 $18.90 307,884
2017-07-05 $93.15 $93.56 $92.96 $93.56 $19.09 162,756
2017-07-03 $93.65 $94.30 $93.65 $93.88 $19.15 123,476
2017-06-30 $93.45 $93.50 $92.67 $93.29 $19.03 238,636
2017-06-29 $95.02 $95.02 $93.48 $93.89 $19.15 351,784
2017-06-28 $95.16 $95.92 $95.10 $95.92 $19.57 122,428
2017-06-27 $95.21 $95.83 $95.03 $95.26 $19.43 118,000
2017-06-26 $95.39 $95.59 $94.89 $94.89 $19.36 225,200
2017-06-23 $94.34 $95.29 $94.30 $95.05 $19.39 94,400
2017-06-22 $95.44 $95.53 $95.18 $95.23 $19.43 86,400
2017-06-20 $96.99 $97.02 $96.17 $96.27 $19.64 168,400
2017-06-14 $98.10 $98.10 $96.70 $97.00 $19.79 335,908
2017-06-13 $96.98 $97.20 $96.52 $97.05 $19.80 285,104
2017-06-12 $96.38 $96.60 $96.12 $96.49 $19.68 121,364
2017-06-09 $96.14 $96.87 $96.06 $96.62 $19.71 187,484
2017-06-08 $94.09 $94.67 $93.84 $94.47 $19.27 105,772
2017-06-07 $94.85 $95.08 $94.25 $94.62 $19.30 98,588
2017-06-06 $95.02 $95.48 $94.91 $95.02 $19.38 121,184
2017-06-05 $96.20 $96.20 $95.43 $95.78 $19.54 185,084
2017-06-02 $96.15 $96.65 $95.81 $96.54 $19.69 134,856
2017-06-01 $93.90 $94.34 $93.82 $94.34 $19.25 78,444
2017-05-31 $95.50 $95.52 $94.16 $94.45 $19.27 126,484
2017-05-30 $94.63 $94.86 $93.98 $94.15 $19.21 137,376
2017-05-26 $93.52 $93.89 $93.51 $93.56 $19.09 229,112
2017-05-25 $94.61 $94.85 $94.27 $94.51 $19.28 292,412
2017-05-24 $95.50 $95.50 $94.53 $94.74 $19.33 157,716
2017-05-23 $96.15 $96.18 $95.50 $95.56 $19.49 138,868
2017-05-22 $96.20 $96.37 $95.71 $95.96 $19.58 257,148
2017-05-19 $95.58 $96.43 $95.51 $96.16 $19.62 123,072
2017-05-18 $94.54 $95.44 $94.45 $95.24 $19.43 292,952
2017-05-17 $95.55 $95.66 $94.66 $94.66 $19.31 183,404
2017-05-16 $97.45 $97.46 $96.74 $96.95 $19.78 433,100
2017-05-15 $96.21 $97.30 $96.11 $97.14 $19.82 408,344
2017-05-12 $97.60 $98.14 $97.25 $98.10 $19.53 149,848
2017-05-11 $98.05 $98.09 $97.30 $97.99 $19.50 122,560
2017-05-10 $98.11 $98.41 $97.73 $97.80 $19.47 103,572
2017-05-09 $98.18 $98.51 $97.67 $97.78 $19.46 1,391,980
2017-05-08 $97.94 $97.94 $97.36 $97.43 $19.39 205,048
2017-05-05 $98.17 $99.81 $98.01 $99.65 $19.83 168,932
2017-05-04 $98.68 $99.04 $98.40 $98.90 $19.69 236,344
2017-05-03 $97.34 $97.77 $97.30 $97.43 $19.39 97,776
2017-05-02 $97.30 $97.97 $97.18 $97.97 $19.50 113,944
2017-05-01 $97.25 $98.34 $97.25 $97.75 $19.46 70,608
2017-04-28 $97.64 $97.64 $97.20 $97.29 $19.37 103,492
2017-04-27 $97.93 $97.93 $97.33 $97.83 $19.47 66,344
2017-04-26 $99.35 $99.49 $98.92 $99.11 $19.73 122,960
2017-04-25 $100.01 $100.86 $100.01 $100.81 $20.07 125,484
2017-04-24 $100.27 $100.92 $100.01 $100.46 $20.00 168,208
2017-04-21 $95.28 $95.34 $94.95 $95.25 $18.96 77,020
2017-04-20 $95.13 $95.32 $94.78 $94.92 $18.89 89,412
2017-04-19 $95.85 $95.85 $94.75 $94.86 $18.88 125,104
2017-04-18 $96.11 $96.27 $95.55 $96.04 $19.12 90,488
2017-04-17 $96.73 $96.85 $95.74 $96.63 $19.23 255,812
2017-04-13 $96.59 $96.65 $95.95 $96.26 $19.16 125,016
2017-04-12 $97.15 $97.39 $96.85 $97.38 $19.38 116,648
2017-04-11 $98.11 $98.14 $96.66 $97.45 $19.40 426,752
2017-04-10 $98.30 $98.60 $98.19 $98.24 $19.55 111,204
2017-04-07 $98.88 $99.15 $98.69 $98.79 $19.66 60,172
2017-04-06 $99.46 $99.69 $99.17 $99.48 $19.80 158,284
2017-04-05 $99.73 $100.18 $99.14 $99.25 $19.76 83,412
2017-04-04 $99.45 $100.26 $99.45 $100.26 $19.96 185,276
2017-04-03 $99.67 $99.82 $98.92 $99.58 $19.82 171,200
2017-03-31 $99.08 $99.44 $98.83 $99.30 $19.77 76,000
2017-03-30 $99.62 $100.03 $99.23 $99.28 $19.76 113,600
2017-03-29 $99.03 $99.20 $98.86 $99.10 $19.73 194,400
2017-03-28 $98.10 $99.33 $98.04 $99.10 $19.73 164,400
2017-03-27 $97.56 $98.00 $97.27 $98.00 $19.51 65,200
2017-03-24 $97.18 $97.70 $97.15 $97.65 $19.44 60,400
2017-03-23 $95.71 $96.73 $95.71 $96.51 $19.21 133,200
2017-03-22 $95.43 $95.95 $95.27 $95.89 $19.09 79,200
2017-03-21 $96.75 $96.83 $95.33 $95.46 $19.00 136,400
2017-03-20 $95.78 $96.02 $95.40 $95.62 $19.03 100,800
2017-03-17 $96.35 $96.46 $95.84 $95.89 $19.09 101,200
2017-03-16 $96.89 $96.89 $96.24 $96.72 $19.25 154,000
2017-03-15 $94.64 $96.24 $94.60 $96.23 $19.15 100,800
2017-03-14 $94.62 $94.72 $94.40 $94.48 $18.81 146,400
2017-03-13 $94.90 $95.23 $94.90 $95.00 $18.91 83,600
2017-03-10 $95.85 $95.86 $95.04 $95.44 $19.00 158,800
2017-03-09 $95.69 $96.25 $95.34 $95.64 $19.04 100,000
2017-03-08 $95.60 $95.65 $95.01 $95.25 $18.96 104,400
2017-03-07 $95.65 $95.87 $95.42 $95.62 $19.03 96,000
2017-03-06 $95.70 $95.70 $95.12 $95.56 $19.02 106,000
2017-03-03 $95.05 $96.01 $94.96 $95.96 $19.10 294,800
2017-03-02 $95.54 $95.65 $94.98 $95.04 $18.92 488,000
2017-03-01 $94.00 $95.20 $93.98 $95.14 $18.94 264,800
2017-02-28 $93.16 $93.60 $93.10 $93.19 $18.55 85,600
2017-02-27 $92.55 $93.32 $92.50 $93.07 $18.53 179,600
2017-02-24 $91.98 $92.59 $91.98 $92.59 $18.43 92,800
2017-02-23 $95.64 $95.74 $94.85 $95.13 $18.94 86,400
2017-02-22 $94.57 $95.15 $94.44 $95.15 $18.94 94,800
2017-02-21 $94.74 $95.51 $94.61 $95.51 $19.01 150,800
2017-02-17 $94.57 $94.82 $94.32 $94.75 $18.86 98,400
2017-02-16 $95.27 $95.49 $95.21 $95.41 $18.99 74,000
2017-02-15 $94.52 $95.44 $94.43 $95.44 $19.00 248,000
2017-02-14 $95.42 $95.42 $94.81 $95.17 $18.94 106,000
2017-02-13 $96.11 $96.24 $95.22 $95.35 $18.98 104,400
2017-02-10 $94.11 $94.39 $94.11 $94.34 $18.78 63,200
2017-02-09 $93.74 $94.20 $93.73 $94.11 $18.73 80,400
2017-02-08 $93.68 $93.91 $93.49 $93.80 $18.67 156,000
2017-02-07 $94.83 $95.38 $94.83 $95.09 $18.93 77,600
2017-02-06 $94.50 $94.83 $93.59 $94.11 $18.73 166,000
2017-02-03 $95.85 $96.19 $95.50 $96.19 $19.15 128,400
2017-02-02 $97.10 $97.20 $96.38 $96.59 $19.23 74,000
2017-02-01 $97.53 $97.65 $96.46 $96.79 $19.27 266,684
2017-01-31 $97.34 $97.37 $95.75 $96.58 $19.22 323,932
2017-01-30 $96.86 $97.02 $96.32 $96.73 $19.25 120,044
2017-01-27 $97.53 $97.93 $97.28 $97.44 $19.39 73,060
2017-01-26 $96.50 $96.83 $96.18 $96.68 $19.24 135,164
2017-01-25 $96.94 $97.11 $96.72 $97.11 $19.33 109,980
2017-01-24 $95.22 $96.10 $95.20 $96.10 $19.13 104,784
2017-01-23 $95.72 $95.79 $95.24 $95.53 $19.01 162,628
2017-01-20 $95.32 $96.04 $95.26 $95.83 $19.07 89,032
2017-01-19 $95.44 $95.50 $94.82 $95.24 $18.96 546,824
2017-01-18 $94.93 $96.75 $94.93 $95.80 $19.07 628,640
2017-01-17 $94.47 $95.02 $94.44 $94.91 $18.89 92,800
2017-01-13 $94.44 $94.72 $94.41 $94.72 $18.85 96,652
2017-01-12 $94.15 $94.32 $93.74 $93.85 $18.68 111,624
2017-01-11 $93.04 $94.34 $92.96 $94.28 $18.76 97,236
2017-01-10 $93.31 $93.41 $92.74 $92.74 $18.46 56,868
2017-01-09 $91.98 $92.67 $91.98 $92.55 $18.42 52,696
2017-01-06 $92.26 $92.49 $92.12 $92.26 $18.36 114,940
2017-01-05 $92.29 $93.12 $92.29 $92.99 $18.51 146,092
2017-01-04 $91.78 $92.35 $91.75 $92.33 $18.38 218,060
2017-01-03 $91.08 $91.34 $90.79 $91.20 $18.15 109,860
2016-12-30 $92.50 $93.08 $92.30 $92.57 $18.43 104,536
2016-12-29 $91.73 $92.27 $91.73 $92.15 $18.34 120,372
2016-12-28 $91.43 $91.46 $91.05 $91.29 $18.17 87,052
2016-12-27 $91.64 $91.85 $91.62 $91.71 $18.25 78,836
2016-12-23 $91.06 $91.52 $91.02 $91.34 $18.18 87,956
2016-12-22 $91.70 $92.00 $91.37 $91.43 $18.20 167,248
2016-12-21 $91.28 $91.52 $91.21 $91.39 $18.19 99,620
2016-12-20 $90.50 $91.04 $90.29 $90.91 $18.10 155,740
2016-12-19 $91.20 $91.65 $90.97 $90.97 $18.11 355,520
2016-12-16 $90.65 $91.77 $90.65 $91.21 $18.15 133,904
2016-12-15 $89.64 $90.26 $89.34 $89.83 $17.88 288,020
2016-12-14 $90.93 $91.70 $89.56 $90.04 $17.92 118,156
2016-12-13 $90.96 $91.59 $90.96 $91.11 $18.13 121,824
2016-12-12 $90.91 $91.29 $90.75 $91.20 $18.15 126,496
2016-12-09 $90.59 $90.60 $89.90 $90.20 $17.95 134,400
2016-12-08 $91.22 $91.26 $90.80 $90.84 $18.08 144,176
2016-12-07 $90.62 $91.88 $90.55 $91.64 $18.24 184,340
2016-12-06 $88.60 $89.44 $88.51 $89.36 $17.79 206,964
2016-12-05 $88.14 $89.66 $88.08 $89.40 $17.79 124,340
2016-12-02 $85.68 $86.80 $85.59 $86.33 $17.18 103,784
2016-12-01 $85.87 $86.12 $85.40 $86.08 $17.13 99,432
2016-10-31 $88.04 $88.24 $87.69 $88.18 $17.55 175,832
2016-10-28 $87.75 $88.36 $87.70 $87.90 $17.50 203,760
2016-10-27 $87.45 $87.61 $87.11 $87.20 $17.36 84,772
2016-10-26 $86.55 $86.92 $86.46 $86.60 $17.24 109,812
2016-10-25 $87.69 $87.74 $87.07 $87.65 $17.45 118,000
2016-10-24 $87.60 $87.67 $86.94 $87.07 $17.33 74,008
2016-10-21 $86.35 $86.86 $86.32 $86.86 $17.29 64,232
2016-10-20 $86.73 $87.40 $86.63 $87.16 $17.35 87,528
2016-10-19 $86.55 $87.05 $86.53 $86.76 $17.27 256,752
2016-10-18 $86.92 $87.00 $86.47 $86.71 $17.26 184,528
2016-10-17 $86.22 $86.38 $85.81 $86.03 $17.12 187,688
2016-10-12 $86.88 $86.88 $86.12 $86.43 $17.20 309,640
2016-10-11 $87.97 $88.12 $86.56 $88.10 $17.54 554,944
2016-10-10 $87.50 $87.89 $87.44 $87.53 $17.42 128,268
2016-10-07 $87.51 $87.51 $86.72 $87.41 $17.40 144,844
2016-10-06 $87.75 $88.00 $87.41 $87.61 $17.44 112,840
2016-10-05 $86.69 $87.93 $86.36 $87.86 $17.49 588,560
2016-10-04 $86.65 $87.10 $86.11 $86.45 $17.21 256,436
2016-10-03 $84.98 $85.40 $84.40 $84.80 $16.88 134,548
2016-09-30 $84.50 $85.64 $84.25 $85.55 $17.03 186,120
2016-09-27 $80.83 $81.53 $80.74 $81.48 $16.22 106,992
2016-09-26 $81.65 $81.77 $81.34 $81.45 $16.21 151,704
2016-09-23 $81.69 $82.51 $81.69 $82.39 $16.40 351,468
2016-09-22 $82.96 $83.17 $82.41 $82.53 $16.43 116,816
2016-09-21 $79.91 $80.85 $79.71 $80.85 $16.09 534,512
2016-09-20 $79.78 $79.78 $79.31 $79.38 $15.80 156,064
2016-09-19 $79.11 $79.26 $78.57 $78.88 $15.70 136,148
2016-09-16 $78.73 $78.80 $78.36 $78.71 $15.67 91,236
2016-09-15 $79.92 $80.79 $79.81 $80.73 $16.07 80,016
2016-09-14 $80.03 $80.61 $79.89 $80.00 $15.92 123,020
2016-09-13 $80.34 $80.62 $79.64 $80.33 $15.99 715,276
2016-09-12 $79.55 $81.00 $79.41 $80.86 $16.09 220,364
2016-09-09 $81.68 $81.80 $80.76 $81.02 $16.13 72,716
2016-09-08 $83.22 $83.54 $82.87 $83.13 $16.55 445,768
2016-09-07 $83.46 $83.75 $83.34 $83.55 $16.63 128,632
2016-09-06 $82.00 $82.47 $81.85 $82.20 $16.36 90,392
2016-09-02 $81.68 $81.87 $81.41 $81.72 $16.27 65,408
2016-09-01 $81.19 $81.41 $80.83 $81.34 $16.19 120,884
2016-08-31 $81.21 $81.48 $80.98 $81.12 $16.15 87,312
2016-08-30 $81.72 $81.97 $81.32 $81.63 $16.25 115,496
2016-08-29 $80.63 $81.00 $80.63 $81.00 $16.12 145,212
2016-08-26 $81.53 $82.50 $80.35 $80.85 $16.09 123,108
2016-08-25 $81.54 $81.79 $81.41 $81.56 $16.23 73,344
2016-08-24 $82.31 $82.37 $81.93 $81.95 $16.31 116,184
2016-08-23 $82.55 $82.67 $81.97 $81.97 $16.32 130,108
2016-08-22 $80.61 $81.12 $80.61 $81.06 $16.13 55,456
2016-08-19 $81.77 $81.94 $81.45 $81.94 $16.31 55,748
2016-08-18 $82.07 $82.40 $82.05 $82.38 $16.40 108,180
2016-08-17 $80.92 $81.91 $80.87 $81.89 $16.30 75,184
2016-08-16 $81.84 $82.42 $81.66 $82.04 $16.33 130,428
2016-08-15 $81.68 $81.89 $81.57 $81.69 $16.26 70,008
2016-08-12 $81.70 $81.76 $81.27 $81.36 $16.19 91,584
2016-08-11 $81.72 $81.79 $80.93 $81.10 $16.14 118,020
2016-08-10 $80.98 $81.10 $80.77 $80.84 $16.09 91,164
2016-08-09 $78.69 $80.42 $78.57 $79.98 $15.92 144,244
2016-08-08 $77.90 $78.10 $77.70 $77.78 $15.48 69,004
2016-08-05 $76.80 $77.23 $76.65 $77.08 $15.34 114,268
2016-08-04 $76.80 $76.88 $76.48 $76.85 $15.30 89,172
2016-08-03 $77.01 $77.33 $76.90 $77.22 $15.37 101,600
2016-08-02 $77.63 $77.74 $77.20 $77.38 $15.40 139,376
2016-08-01 $78.41 $78.71 $78.04 $78.26 $15.58 66,544
2016-07-29 $77.91 $78.58 $77.69 $78.42 $15.61 101,516
2016-07-28 $78.42 $78.89 $78.31 $78.89 $15.70 129,740
2016-07-27 $76.99 $78.20 $76.89 $78.09 $15.54 157,792
2016-07-26 $78.85 $79.45 $78.70 $79.30 $15.78 199,756
2016-07-25 $79.10 $79.18 $78.61 $78.87 $15.70 377,484
2016-07-22 $79.01 $79.02 $78.34 $78.54 $15.63 430,388
2016-07-21 $78.85 $79.45 $78.69 $79.04 $15.73 109,740
2016-07-20 $78.80 $79.00 $78.36 $78.76 $15.68 119,152
2016-07-19 $78.53 $78.79 $78.36 $78.79 $15.68 104,232
2016-07-18 $78.99 $79.94 $78.88 $79.53 $15.83 414,244
2016-07-15 $79.16 $79.52 $79.08 $79.32 $15.79 142,252
2016-07-14 $79.91 $80.41 $79.26 $79.50 $15.82 262,228
2016-07-13 $77.46 $77.59 $76.90 $76.99 $15.32 136,164
2016-07-12 $76.93 $77.26 $76.78 $76.78 $15.28 216,156
2016-07-11 $76.13 $76.33 $75.80 $75.80 $15.09 101,948
2016-07-08 $73.94 $74.20 $73.72 $74.17 $14.76 83,480
2016-07-07 $73.24 $73.61 $72.52 $72.86 $14.50 290,284
2016-07-06 $73.24 $73.92 $72.34 $73.80 $14.69 206,620
2016-07-05 $75.62 $75.64 $74.39 $74.55 $14.84 204,388
2016-07-01 $77.36 $77.65 $77.09 $77.21 $15.37 134,716
2016-06-30 $75.71 $76.95 $75.46 $76.70 $15.27 172,468
2016-06-29 $74.96 $75.16 $74.66 $75.08 $14.94 171,184
2016-06-28 $73.88 $74.02 $72.54 $73.25 $14.58 2,082,056
2016-06-27 $72.56 $72.60 $71.05 $72.38 $14.41 582,648
2016-06-24 $73.82 $75.44 $73.75 $74.59 $14.85 688,336
2016-06-23 $81.32 $82.49 $80.64 $82.19 $16.36 228,556
2016-06-22 $80.04 $80.28 $79.41 $79.50 $15.82 140,788
2016-06-21 $79.08 $79.49 $78.59 $78.90 $15.70 141,344
2016-06-20 $79.30 $79.47 $78.46 $78.62 $15.65 224,476
2016-06-17 $76.56 $76.93 $76.03 $76.75 $15.28 261,904
2016-06-16 $74.99 $77.25 $74.28 $77.25 $15.38 105,656
2016-06-15 $76.33 $76.93 $76.26 $76.30 $15.19 109,348
2016-06-14 $75.36 $75.51 $74.32 $74.87 $14.90 181,100
2016-06-13 $75.26 $76.11 $75.00 $75.17 $14.96 539,732
2016-06-10 $76.16 $76.70 $75.85 $76.13 $15.15 160,140
2016-06-09 $78.48 $78.90 $78.33 $78.85 $15.69 102,472
2016-06-08 $80.13 $80.27 $79.75 $80.07 $15.94 122,008
2016-06-07 $80.21 $80.50 $79.92 $79.98 $15.92 116,072
2016-06-06 $78.07 $78.56 $78.04 $78.33 $15.59 177,252
2016-06-03 $77.63 $77.65 $76.75 $77.60 $15.44 134,880
2016-06-02 $77.89 $77.98 $77.53 $77.82 $15.49 141,276
2016-06-01 $77.27 $77.94 $77.02 $77.90 $15.51 121,732
2016-05-31 $78.13 $78.42 $77.18 $77.32 $15.39 110,584
2016-05-27 $78.01 $78.12 $77.47 $77.89 $15.50 160,580
2016-05-26 $78.98 $79.12 $77.70 $78.14 $15.55 583,748
2016-05-25 $77.55 $77.99 $77.50 $77.74 $15.47 97,552
2016-05-24 $76.42 $77.49 $76.42 $77.48 $15.42 154,852
2016-05-23 $75.19 $75.70 $75.04 $75.49 $15.03 216,700
2016-05-20 $75.26 $75.55 $75.03 $75.45 $15.02 93,932
2016-05-19 $74.49 $75.06 $74.24 $74.97 $14.92 123,624
2016-05-18 $75.76 $76.59 $75.36 $75.72 $15.07 144,016
2016-05-17 $76.66 $77.00 $76.20 $76.20 $15.17 182,436
2016-05-16 $76.50 $76.90 $76.36 $76.90 $15.31 123,072
2016-05-13 $76.91 $77.31 $75.95 $76.31 $15.19 195,160
2016-05-12 $77.61 $77.61 $75.93 $76.39 $15.20 132,280
2016-05-11 $78.17 $78.44 $77.91 $77.91 $15.51 241,620
2016-05-10 $78.32 $78.93 $78.23 $78.93 $15.71 206,100
2016-05-09 $78.96 $78.96 $78.25 $78.32 $15.59 171,916
2016-05-06 $77.51 $78.61 $77.48 $78.39 $15.60 283,900
2016-05-05 $77.43 $77.70 $77.25 $77.54 $15.43 688,708
2016-05-04 $77.89 $78.19 $77.03 $77.09 $15.34 162,880
2016-05-03 $78.98 $78.98 $78.40 $78.54 $15.63 155,856
2016-05-02 $80.11 $80.58 $80.01 $80.58 $16.04 122,588
2016-04-21 $80.65 $80.73 $79.93 $80.11 $15.95 136,028
2016-04-20 $79.93 $80.78 $79.73 $80.47 $16.02 167,540
2016-04-19 $79.34 $79.90 $79.32 $79.78 $15.88 230,340
2016-04-18 $76.25 $77.75 $76.18 $77.64 $15.45 267,804
2016-04-15 $77.04 $77.32 $76.88 $77.02 $15.33 151,004
2016-04-14 $77.04 $77.35 $76.74 $76.86 $15.30 994,172
2016-04-13 $75.47 $75.75 $75.12 $75.54 $15.04 834,572
2016-04-12 $73.42 $74.32 $73.02 $74.32 $14.79 820,336
2016-04-11 $73.50 $73.95 $73.00 $73.00 $14.53 644,260
2016-04-08 $72.25 $72.36 $71.72 $71.94 $14.32 142,428
2016-04-07 $70.82 $70.90 $69.98 $70.08 $13.95 182,188
2016-04-06 $70.87 $72.20 $70.79 $72.15 $14.36 229,412
2016-04-05 $71.56 $71.90 $71.30 $71.62 $14.26 1,432,368
2016-04-04 $74.13 $74.38 $73.51 $73.89 $14.71 708,160
2016-04-01 $73.57 $74.45 $73.53 $74.23 $14.78 188,408
2016-03-28 $73.85 $74.33 $73.68 $74.07 $14.74 134,232
2016-03-24 $73.48 $74.10 $73.39 $74.00 $14.73 219,112
2016-03-23 $75.58 $75.60 $74.64 $74.87 $14.90 164,788
2016-03-22 $75.00 $75.57 $74.75 $75.35 $15.00 301,580
2016-03-21 $75.27 $75.61 $74.91 $75.19 $14.97 265,004
2016-03-18 $73.97 $74.86 $73.94 $74.66 $14.86 155,280
2016-03-17 $73.38 $73.70 $73.11 $73.64 $14.66 147,836
2016-03-16 $72.22 $73.38 $71.97 $73.38 $14.61 148,500
2016-03-15 $71.76 $72.23 $71.56 $72.23 $14.38 139,576
2016-03-14 $72.70 $72.91 $72.45 $72.60 $14.45 346,424
2016-03-11 $71.32 $72.19 $71.19 $71.98 $14.33 158,888
2016-03-10 $70.97 $71.84 $69.04 $69.61 $13.86 323,024
2016-03-09 $70.61 $70.97 $70.27 $70.65 $14.06 127,188
2016-03-08 $71.02 $71.03 $69.98 $70.02 $13.94 141,080
2016-03-07 $68.87 $70.15 $68.66 $69.95 $13.92 581,376
2016-03-04 $68.90 $69.75 $68.72 $69.29 $13.79 174,808
2016-03-03 $68.43 $69.20 $68.43 $69.03 $13.74 182,792
2016-03-02 $67.14 $67.61 $67.00 $67.51 $13.44 718,044
2016-03-01 $67.06 $67.85 $66.69 $67.69 $13.47 568,132
2016-02-26 $66.85 $67.08 $66.28 $66.47 $13.23 266,432
2016-02-25 $65.57 $65.82 $64.97 $65.76 $13.09 299,048
2016-02-24 $63.87 $64.88 $63.62 $64.80 $12.90 165,456
2016-02-23 $66.49 $66.57 $65.60 $65.96 $13.13 217,864
2016-02-22 $67.38 $67.69 $67.27 $67.40 $13.42 268,440
2016-02-19 $66.53 $66.90 $66.25 $66.69 $13.27 238,900
2016-02-18 $67.16 $67.18 $66.65 $66.95 $13.33 306,616
2016-02-17 $66.25 $66.99 $66.24 $66.87 $13.31 292,564
2016-02-16 $65.43 $65.48 $64.65 $65.14 $12.96 458,036
2016-02-12 $64.60 $65.29 $64.22 $65.29 $13.00 251,088
2016-02-11 $65.17 $65.26 $64.21 $64.80 $12.90 331,260
2016-02-10 $64.97 $65.27 $64.50 $64.65 $12.87 197,632
2016-02-09 $64.42 $65.34 $64.42 $65.04 $12.95 2,706,800
2016-02-08 $64.16 $65.05 $63.80 $64.65 $12.87 1,260,216
2016-02-05 $66.70 $66.90 $65.82 $65.86 $13.11 483,832
2016-02-04 $65.51 $66.87 $65.37 $66.27 $13.19 271,508
2016-02-03 $65.30 $65.99 $64.42 $65.99 $13.13 367,800
2016-02-02 $64.41 $64.44 $63.52 $63.76 $12.69 265,720
2016-02-01 $65.48 $65.89 $65.00 $65.87 $13.11 287,080
2016-01-29 $65.70 $66.86 $65.65 $66.57 $13.25 358,816
2016-01-28 $67.13 $67.20 $66.25 $66.66 $13.27 239,680
2016-01-27 $65.24 $66.46 $65.11 $65.57 $13.05 472,564
2016-01-26 $66.61 $67.44 $66.16 $66.76 $13.29 1,012,792
2016-01-25 $66.53 $67.13 $66.17 $66.17 $13.17 408,228
2016-01-22 $68.49 $68.86 $67.84 $68.31 $13.60 314,136
2016-01-21 $65.88 $67.23 $65.24 $66.98 $13.33 340,704
2016-01-20 $66.08 $66.34 $64.69 $65.98 $13.13 567,252
2016-01-19 $66.91 $67.04 $65.83 $66.47 $13.23 400,700
2016-01-14 $69.28 $70.54 $68.55 $70.10 $13.95 277,052
2016-01-13 $70.32 $70.48 $68.13 $68.59 $13.65 380,112
2016-01-12 $70.44 $70.44 $69.56 $70.25 $13.98 298,312
2016-01-11 $70.11 $70.17 $68.73 $69.25 $13.78 232,528
2016-01-08 $70.29 $70.39 $68.49 $68.50 $13.63 415,900
2016-01-07 $69.82 $70.44 $69.40 $69.58 $13.85 1,024,260
2016-01-06 $70.38 $71.20 $70.14 $70.96 $14.12 464,176
2016-01-05 $72.56 $72.69 $71.84 $72.63 $14.46 210,808
2016-01-04 $73.49 $74.16 $72.50 $74.16 $14.76 247,484

Basf SE (BASFY) News Headlines

Recent Basf SE (BASFY) News
Similar Companies to Basf SE (BASFY) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.