Banco Latinoamericano De Comercio Exterior SA - Class E (BLX) Exchange: NYSE

Data as of Nov. 6, 2024

$34.28 ($1.58) 4.83%

Banco Latinoamericano De Comercio Exterior SA - Class E - Daily Information
Click for more stock information on Banco Latinoamericano De Comercio Exterior SA - Class E.
Daily Information Data
Date Nov. 6, 2024
Open $34.11
Previous Close $34.28
High $34.46
Low $33.39
Adjusted Open $34.11
Previous Adjusted Close $34.28
Adjusted High $34.46
Adjusted Low $33.39

About Banco Latinoamericano De Comercio Exterior SA - Class E (BLX)

Banco Latinoamericano de Comercio Exterior, S.A. (the Bank or Bladex) a supranational bank established by central banks of Latin American and Caribbean countries to promote trade finance in Latin America and the Caribbean (the Region). The Bank is principally engaged in providing trade financing to selected commercial banks, middle-market companies and corporations in the Region. The Commercial Division and The Treasury Division. The Bank's lending and investing activities are funded by interbank deposits, primarily from central banks and financial institutions in the Region, by borrowings from international commercial banks and, to a lesser extent, by sales of the Bank's debt securities to financial institutions and investors in Asia, Europe, North America and the Region. The Bank does not provide retail banking services to the general public, such as retail savings accounts or checking accounts, and does not take retail deposits.

Historical Stock Data for Banco Latinoamericano De Comercio Exterior SA - Class E (BLX)

<
Date Open High Low Close Adj.Close Volume
2024-11-06 $34.11 $34.46 $33.39 $34.28 $34.28 267,829
2024-11-05 $32.16 $32.84 $32.16 $32.70 $32.70 120,844
2024-11-04 $32.24 $32.48 $32.16 $32.25 $32.25 68,313
2024-11-01 $32.00 $32.51 $31.99 $32.21 $32.21 89,941
2024-10-31 $32.36 $32.55 $31.93 $31.97 $31.97 125,403
2024-10-30 $32.80 $33.02 $32.38 $32.43 $32.43 131,038
2024-10-29 $32.91 $33.12 $32.69 $32.81 $32.81 119,240
2024-10-28 $32.84 $33.64 $32.81 $33.10 $33.10 163,725
2024-10-25 $32.80 $32.89 $32.45 $32.61 $32.61 69,198
2024-10-24 $32.96 $32.96 $32.42 $32.64 $32.64 59,369
2024-10-23 $32.67 $32.98 $32.67 $32.76 $32.76 81,273
2024-10-22 $32.84 $32.99 $32.58 $32.91 $32.91 87,450
2024-10-21 $33.30 $33.30 $32.52 $32.81 $32.81 96,078
2024-10-18 $33.91 $33.92 $33.23 $33.27 $33.27 88,810
2024-10-17 $34.20 $34.20 $33.84 $33.89 $33.89 158,979
2024-10-16 $33.97 $34.20 $33.80 $34.15 $34.15 135,373
2024-10-15 $33.90 $34.21 $33.65 $33.67 $33.67 105,473
2024-10-14 $33.69 $33.93 $33.46 $33.71 $33.71 68,607
2024-10-11 $33.83 $34.31 $33.46 $33.58 $33.58 152,444
2024-10-10 $32.90 $33.65 $32.90 $33.57 $33.57 105,192
2024-10-09 $33.03 $33.43 $32.66 $33.02 $33.02 79,242
2024-10-08 $32.67 $33.10 $32.37 $32.98 $32.98 147,634
2024-10-07 $32.71 $32.80 $32.36 $32.50 $32.50 90,068
2024-10-04 $32.33 $32.96 $32.27 $32.83 $32.83 124,338
2024-10-03 $31.85 $32.10 $31.70 $31.78 $31.78 70,236
2024-10-02 $32.07 $32.44 $31.91 $32.02 $32.02 68,901
2024-10-01 $32.50 $32.50 $31.79 $32.02 $32.02 101,827
2024-09-30 $32.12 $32.52 $32.01 $32.49 $32.49 104,600
2024-09-27 $32.06 $32.45 $31.99 $32.11 $32.11 109,200
2024-09-26 $32.41 $32.41 $31.90 $31.90 $31.90 124,756
2024-09-25 $32.55 $32.59 $32.11 $32.12 $32.12 107,899
2024-09-24 $32.62 $32.79 $32.42 $32.64 $32.64 107,842
2024-09-23 $32.99 $33.50 $32.37 $32.57 $32.57 105,118
2024-09-20 $32.75 $33.16 $32.68 $32.75 $32.75 428,591
2024-09-19 $32.24 $32.93 $31.83 $32.90 $32.90 133,442
2024-09-18 $31.28 $32.06 $31.17 $31.73 $31.73 124,758
2024-09-17 $31.40 $31.66 $31.16 $31.28 $31.28 81,647
2024-09-16 $30.82 $31.20 $30.78 $31.15 $31.15 76,402
2024-09-13 $30.49 $30.86 $30.34 $30.74 $30.74 84,640
2024-09-12 $30.17 $30.36 $29.95 $30.20 $30.20 105,263
2024-09-11 $30.51 $30.51 $29.78 $29.98 $29.98 110,029
2024-09-10 $31.08 $31.08 $30.33 $30.76 $30.76 55,147
2024-09-09 $31.02 $31.56 $30.86 $31.06 $31.06 81,649
2024-09-06 $30.85 $31.01 $30.33 $30.99 $30.99 125,791
2024-09-05 $31.04 $31.04 $30.57 $30.88 $30.88 80,687
2024-09-04 $30.98 $31.10 $30.50 $30.82 $30.82 86,512
2024-09-03 $31.57 $31.64 $30.59 $30.90 $30.90 115,266
2024-08-30 $31.43 $31.43 $30.78 $31.35 $31.35 96,346
2024-08-29 $31.29 $31.41 $31.02 $31.23 $31.23 59,011
2024-08-28 $30.91 $31.06 $30.71 $31.01 $31.01 51,298
2024-08-27 $30.54 $30.96 $30.30 $30.96 $30.96 73,043
2024-08-26 $30.56 $30.72 $30.18 $30.57 $30.57 127,486
2024-08-23 $29.90 $30.57 $29.55 $30.29 $30.29 118,999
2024-08-22 $30.09 $30.09 $29.62 $29.65 $29.65 63,550
2024-08-21 $30.10 $30.23 $29.88 $30.10 $30.10 82,196
2024-08-20 $30.08 $30.16 $29.71 $29.96 $29.96 101,196
2024-08-19 $30.20 $30.41 $30.07 $30.23 $30.23 108,738
2024-08-16 $29.66 $30.07 $29.44 $30.03 $30.03 48,787
2024-08-15 $29.74 $29.94 $29.43 $29.70 $29.70 77,009
2024-08-14 $28.93 $29.22 $28.79 $29.19 $29.19 68,468
2024-08-13 $28.54 $29.04 $28.42 $29.01 $29.01 122,370
2024-08-12 $28.50 $28.55 $28.15 $28.35 $28.35 85,592
2024-08-09 $28.75 $28.75 $28.32 $28.53 $28.53 92,155
2024-08-08 $28.46 $28.80 $28.41 $28.74 $28.74 138,809
2024-08-07 $28.74 $28.93 $28.09 $28.19 $28.19 91,528
2024-08-06 $27.88 $28.81 $27.63 $28.46 $28.46 190,337
2024-08-05 $27.75 $28.50 $27.37 $27.90 $27.90 224,328
2024-08-02 $30.10 $30.45 $29.45 $29.61 $29.09 180,978
2024-08-01 $32.32 $32.45 $30.37 $30.82 $30.82 210,530
2024-07-31 $32.78 $33.00 $32.31 $32.33 $32.33 139,432
2024-07-30 $32.74 $32.91 $32.53 $32.59 $32.59 153,741
2024-07-29 $32.86 $32.86 $32.04 $32.73 $32.73 174,148
2024-07-26 $33.13 $33.17 $32.70 $33.00 $33.00 135,524
2024-07-25 $32.75 $33.30 $32.39 $32.87 $32.87 236,708
2024-07-24 $34.05 $34.45 $32.50 $32.59 $32.59 296,045
2024-07-23 $33.31 $34.20 $33.12 $34.06 $34.06 311,114
2024-07-22 $33.00 $33.33 $32.34 $33.31 $33.31 258,506
2024-07-19 $33.60 $33.69 $32.87 $33.00 $33.00 148,550
2024-07-18 $33.09 $33.70 $33.02 $33.60 $33.60 239,264
2024-07-17 $32.77 $33.14 $32.58 $33.10 $33.10 222,185
2024-07-16 $32.52 $32.92 $32.45 $32.89 $32.89 174,736
2024-07-15 $32.14 $32.45 $31.87 $32.24 $32.24 147,197
2024-07-12 $32.27 $32.48 $31.77 $31.79 $31.79 198,193
2024-07-11 $30.99 $32.48 $30.84 $32.07 $32.07 274,485
2024-07-10 $30.36 $30.75 $30.34 $30.60 $30.60 111,033
2024-07-09 $30.12 $30.43 $30.10 $30.24 $30.24 95,853
2024-07-08 $29.93 $30.28 $29.74 $30.21 $30.21 122,190
2024-07-05 $29.91 $30.08 $29.53 $29.69 $29.69 129,827
2024-07-03 $30.90 $30.97 $30.26 $30.55 $30.55 58,075
2024-07-02 $30.00 $30.83 $29.97 $30.78 $30.78 179,116
2024-07-01 $29.79 $29.99 $29.35 $29.98 $29.98 171,926
2024-06-28 $28.99 $29.83 $28.83 $29.67 $29.67 435,132
2024-06-27 $29.00 $29.14 $28.65 $28.80 $28.80 79,487
2024-06-26 $29.03 $29.07 $28.77 $28.92 $28.92 184,575
2024-06-25 $29.41 $29.45 $29.04 $29.32 $29.32 85,279
2024-06-24 $28.99 $29.47 $28.80 $29.44 $29.44 97,757
2024-06-21 $28.71 $28.97 $28.53 $28.81 $28.81 133,184
2024-06-20 $28.81 $29.00 $28.49 $28.60 $28.60 87,523
2024-06-18 $29.05 $29.36 $28.88 $28.98 $28.98 97,655
2024-06-17 $28.61 $29.07 $28.51 $29.05 $29.05 111,512
2024-06-14 $28.68 $28.86 $28.31 $28.67 $28.67 88,436
2024-06-13 $29.37 $29.53 $28.67 $29.00 $29.00 78,281
2024-06-12 $29.57 $29.90 $29.38 $29.45 $29.45 96,710
2024-06-11 $28.95 $29.39 $28.74 $29.24 $29.24 74,567
2024-06-10 $28.97 $29.18 $28.71 $29.10 $29.10 74,615
2024-06-07 $29.25 $29.51 $29.07 $29.12 $29.12 52,076
2024-06-06 $29.30 $29.58 $28.92 $29.26 $29.26 121,678
2024-06-05 $29.20 $29.26 $28.79 $29.23 $29.23 126,243
2024-06-04 $29.69 $29.69 $29.07 $29.12 $29.12 79,472
2024-06-03 $30.22 $30.22 $29.70 $29.86 $29.86 69,876
2024-05-31 $29.63 $30.02 $29.36 $30.01 $30.01 66,463
2024-05-30 $29.93 $29.99 $29.57 $29.61 $29.61 70,417
2024-05-29 $29.45 $29.80 $29.20 $29.72 $29.72 102,781
2024-05-28 $30.25 $30.25 $29.29 $29.59 $29.59 170,985
2024-05-24 $30.10 $30.32 $30.00 $30.24 $30.24 73,385
2024-05-23 $30.42 $30.42 $29.82 $30.00 $30.00 92,999
2024-05-22 $30.99 $30.99 $30.28 $30.31 $30.31 61,725
2024-05-21 $30.91 $31.29 $30.66 $31.12 $31.12 65,066
2024-05-20 $30.81 $31.33 $30.77 $30.96 $30.96 146,945
2024-05-17 $30.67 $30.72 $30.35 $30.70 $30.70 205,362
2024-05-16 $29.81 $30.71 $29.81 $30.50 $30.50 138,907
2024-05-15 $29.83 $29.90 $29.58 $29.70 $29.70 103,511
2024-05-14 $30.07 $30.26 $29.75 $29.79 $29.79 77,770
2024-05-13 $30.53 $30.83 $29.97 $30.00 $30.00 104,952
2024-05-10 $31.00 $31.12 $30.24 $30.37 $30.37 87,125
2024-05-09 $30.73 $31.10 $30.73 $30.80 $30.80 123,839
2024-05-08 $30.65 $30.81 $30.32 $30.67 $30.67 114,451
2024-05-07 $31.00 $31.31 $30.57 $30.75 $30.75 153,090
2024-05-06 $30.62 $31.26 $30.54 $30.95 $30.95 151,430
2024-05-03 $30.24 $30.53 $29.84 $30.39 $30.39 173,166
2024-05-02 $29.41 $30.20 $29.01 $29.94 $29.94 163,636
2024-05-01 $28.59 $29.32 $28.58 $29.12 $29.12 147,351
2024-04-30 $29.30 $29.30 $28.41 $28.41 $28.41 175,509
2024-04-29 $29.58 $29.77 $29.12 $29.27 $29.27 94,233
2024-04-26 $29.18 $29.74 $29.13 $29.58 $29.58 139,351
2024-04-25 $29.30 $29.51 $28.82 $29.46 $28.97 141,719
2024-04-24 $29.86 $29.88 $29.29 $29.32 $28.83 152,683
2024-04-23 $29.66 $30.17 $29.50 $29.91 $29.41 137,073
2024-04-22 $29.82 $29.85 $29.14 $29.45 $28.96 121,822
2024-04-19 $30.69 $31.62 $29.28 $29.59 $29.10 203,387
2024-04-18 $29.36 $29.79 $29.34 $29.56 $29.07 129,274
2024-04-17 $29.53 $29.72 $29.03 $29.18 $28.69 79,765
2024-04-16 $29.44 $29.44 $28.93 $29.43 $28.94 82,963
2024-04-15 $29.66 $29.78 $29.19 $29.44 $28.95 115,229
2024-04-12 $29.51 $29.90 $29.36 $29.42 $29.42 66,456
2024-04-11 $29.54 $29.70 $29.05 $29.59 $29.59 87,480
2024-04-10 $29.86 $29.91 $29.50 $29.61 $29.61 103,419
2024-04-09 $30.31 $30.65 $30.03 $30.24 $30.24 79,409
2024-04-08 $30.02 $30.41 $29.92 $30.19 $30.19 62,628
2024-04-05 $29.69 $30.03 $29.46 $30.02 $30.02 71,848
2024-04-04 $30.06 $30.26 $29.57 $29.75 $29.75 81,774
2024-04-03 $29.54 $30.08 $29.54 $29.83 $29.83 222,530
2024-04-02 $29.79 $30.11 $29.65 $29.72 $29.72 100,073
2024-04-01 $29.77 $30.42 $29.51 $29.85 $29.85 118,446
2024-03-28 $29.33 $29.79 $29.33 $29.62 $29.62 214,582
2024-03-27 $29.37 $29.61 $29.16 $29.35 $29.35 79,376
2024-03-26 $30.06 $30.06 $29.04 $29.31 $29.31 124,105
2024-03-25 $29.51 $30.08 $29.51 $29.88 $29.88 63,450
2024-03-22 $29.34 $29.72 $29.15 $29.45 $29.45 94,987
2024-03-21 $29.38 $29.69 $29.20 $29.21 $29.21 216,481
2024-03-20 $28.62 $29.50 $28.58 $29.26 $29.26 150,332
2024-03-19 $28.35 $28.79 $28.29 $28.69 $28.69 69,860
2024-03-18 $28.25 $28.53 $28.16 $28.42 $28.42 59,674
2024-03-15 $28.11 $28.47 $28.03 $28.23 $28.23 241,349
2024-03-14 $28.53 $28.53 $28.02 $28.24 $28.24 112,890
2024-03-13 $28.70 $28.70 $28.31 $28.50 $28.50 141,893
2024-03-12 $28.68 $28.71 $28.38 $28.60 $28.60 112,207
2024-03-11 $28.39 $28.78 $28.26 $28.68 $28.68 137,946
2024-03-08 $28.34 $28.84 $28.34 $28.43 $28.43 117,284
2024-03-07 $28.00 $28.30 $27.86 $28.20 $28.20 167,728
2024-03-06 $28.00 $28.00 $27.09 $27.88 $27.88 162,280
2024-03-05 $27.26 $27.92 $27.24 $27.86 $27.86 152,712
2024-03-04 $27.21 $27.58 $27.21 $27.27 $27.27 77,530
2024-03-01 $27.52 $27.80 $27.05 $27.15 $27.15 102,363
2024-02-29 $27.90 $28.05 $27.61 $27.97 $27.46 116,373
2024-02-28 $27.50 $27.74 $27.32 $27.69 $27.19 105,176
2024-02-27 $27.46 $27.81 $27.14 $27.50 $27.00 149,750
2024-02-26 $27.48 $27.86 $26.48 $27.40 $26.90 455,288
2024-02-23 $26.97 $28.34 $26.37 $27.28 $27.28 455,762
2024-02-22 $24.09 $24.74 $24.09 $24.57 $24.57 143,175
2024-02-21 $24.04 $24.22 $23.99 $24.14 $24.14 110,596
2024-02-20 $23.32 $24.05 $23.32 $24.04 $24.04 79,782
2024-02-16 $23.86 $23.99 $23.48 $23.55 $23.55 84,437
2024-02-15 $23.23 $23.95 $23.15 $23.86 $23.86 91,848
2024-02-14 $23.32 $23.38 $23.09 $23.12 $23.12 51,206
2024-02-13 $23.84 $23.84 $22.93 $23.13 $23.13 114,394
2024-02-12 $23.80 $24.17 $23.80 $24.04 $24.04 96,639
2024-02-09 $23.50 $23.85 $23.31 $23.82 $23.82 96,435
2024-02-08 $23.41 $23.54 $23.25 $23.49 $23.49 64,239
2024-02-07 $23.73 $23.94 $23.25 $23.54 $23.54 108,483
2024-02-06 $24.08 $24.08 $23.44 $23.55 $23.55 99,396
2024-02-05 $23.65 $24.24 $23.16 $24.11 $24.11 215,387
2024-02-02 $23.97 $24.16 $23.67 $23.72 $23.72 185,529
2024-02-01 $24.20 $24.36 $23.86 $24.11 $24.11 86,474
2024-01-31 $25.22 $25.22 $24.01 $24.05 $24.05 120,862
2024-01-30 $24.88 $25.34 $24.87 $25.22 $25.22 112,501
2024-01-29 $24.39 $24.92 $24.09 $24.91 $24.91 104,675
2024-01-26 $24.88 $24.88 $24.48 $24.56 $24.56 89,583
2024-01-25 $25.04 $25.15 $24.72 $24.82 $24.82 91,387
2024-01-24 $25.10 $25.24 $24.82 $24.96 $24.96 96,835
2024-01-23 $24.68 $25.08 $24.62 $25.03 $25.03 128,312
2024-01-22 $24.31 $24.75 $24.28 $24.57 $24.57 116,816
2024-01-19 $24.43 $24.43 $23.64 $24.17 $24.17 191,687
2024-01-18 $24.52 $24.72 $24.32 $24.41 $24.41 66,811
2024-01-17 $24.49 $24.80 $24.34 $24.52 $24.52 85,163
2024-01-16 $25.17 $25.36 $24.77 $24.85 $24.85 241,640
2024-01-12 $25.63 $25.69 $25.28 $25.35 $25.35 63,829
2024-01-11 $25.55 $25.55 $25.01 $25.37 $25.37 104,911
2024-01-10 $25.56 $25.69 $25.38 $25.58 $25.58 89,247
2024-01-09 $26.24 $26.39 $25.58 $25.65 $25.65 94,633
2024-01-08 $26.99 $27.06 $26.32 $26.46 $26.46 160,019
2024-01-05 $25.24 $26.56 $25.15 $26.32 $26.32 262,030
2024-01-04 $25.00 $25.50 $24.97 $25.24 $25.24 106,874
2024-01-03 $24.94 $25.16 $24.60 $25.03 $25.03 100,196
2024-01-02 $24.58 $25.01 $24.47 $24.94 $24.94 91,675
2023-12-29 $25.10 $25.16 $24.74 $24.74 $24.74 76,485
2023-12-28 $25.09 $25.33 $24.97 $25.02 $25.02 110,553
2023-12-27 $25.18 $25.32 $25.12 $25.21 $25.21 92,805
2023-12-26 $24.78 $25.34 $24.73 $25.18 $25.18 89,605
2023-12-22 $24.82 $25.05 $24.56 $24.92 $24.92 151,376
2023-12-21 $24.42 $24.83 $24.24 $24.70 $24.70 232,224
2023-12-20 $24.60 $24.84 $24.33 $24.34 $24.34 126,751
2023-12-19 $24.65 $24.72 $24.45 $24.63 $24.63 145,154
2023-12-18 $24.68 $24.68 $24.29 $24.46 $24.46 94,059
2023-12-15 $25.06 $25.09 $24.31 $24.49 $24.49 272,353
2023-12-14 $25.45 $25.73 $24.90 $24.99 $24.99 163,063
2023-12-13 $24.82 $25.25 $24.66 $25.25 $25.25 164,785
2023-12-12 $24.72 $24.84 $24.54 $24.74 $24.74 69,075
2023-12-11 $24.48 $24.85 $24.38 $24.67 $24.67 72,570
2023-12-08 $24.43 $24.66 $24.43 $24.51 $24.51 66,017
2023-12-07 $24.32 $24.47 $24.16 $24.42 $24.42 56,492
2023-12-06 $24.66 $24.79 $24.20 $24.25 $24.25 72,545
2023-12-05 $24.60 $24.67 $24.25 $24.45 $24.45 125,425
2023-12-04 $24.81 $25.00 $24.56 $24.68 $24.68 124,568
2023-12-01 $24.27 $24.86 $24.27 $24.77 $24.77 114,448
2023-11-30 $24.57 $24.70 $24.33 $24.37 $24.37 76,041
2023-11-29 $24.84 $24.89 $24.51 $24.58 $24.58 95,583
2023-11-28 $25.00 $25.00 $24.43 $24.55 $24.55 123,154
2023-11-27 $25.41 $25.52 $24.68 $24.99 $24.99 100,701
2023-11-24 $25.04 $25.32 $25.04 $25.26 $25.26 32,847
2023-11-22 $25.34 $25.36 $25.05 $25.10 $25.10 86,427
2023-11-21 $25.41 $25.41 $24.98 $25.08 $25.08 65,145
2023-11-20 $24.92 $25.48 $24.80 $25.45 $25.45 243,262
2023-11-17 $24.36 $24.72 $24.22 $24.59 $24.59 116,091
2023-11-16 $24.02 $24.20 $23.74 $24.18 $24.18 87,130
2023-11-15 $24.50 $24.56 $24.07 $24.11 $24.11 135,048
2023-11-14 $23.85 $24.47 $23.79 $24.47 $24.47 166,290
2023-11-13 $23.68 $23.73 $23.46 $23.56 $23.56 51,596
2023-11-10 $23.59 $23.74 $23.38 $23.63 $23.63 63,871
2023-11-09 $23.50 $23.76 $23.32 $23.44 $23.44 81,892
2023-11-08 $23.41 $23.53 $23.21 $23.33 $23.33 108,069
2023-11-07 $23.22 $23.33 $23.01 $23.29 $23.29 93,011
2023-11-06 $23.53 $23.61 $23.01 $23.33 $23.33 83,777
2023-11-03 $23.43 $23.68 $23.23 $23.56 $23.56 94,448
2023-11-02 $23.45 $23.58 $22.60 $23.02 $23.02 101,612
2023-11-01 $22.58 $23.54 $22.39 $23.36 $23.36 103,668
2023-10-31 $21.77 $22.68 $21.69 $22.58 $22.58 159,108
2023-10-30 $21.48 $21.80 $21.38 $21.76 $21.76 75,138
2023-10-27 $21.17 $21.29 $20.90 $21.27 $21.27 79,357
2023-10-26 $21.15 $21.66 $21.15 $21.46 $21.21 100,439
2023-10-25 $21.52 $21.66 $21.20 $21.23 $20.98 58,465
2023-10-24 $21.92 $22.04 $21.56 $21.67 $21.42 56,291
2023-10-23 $22.05 $22.11 $21.79 $21.79 $21.54 70,930
2023-10-20 $22.89 $22.89 $21.28 $22.11 $21.85 133,144
2023-10-19 $22.73 $22.73 $22.24 $22.34 $22.08 76,805
2023-10-18 $22.33 $22.71 $22.18 $22.55 $22.29 65,566
2023-10-17 $22.16 $22.51 $22.05 $22.45 $22.19 63,177
2023-10-16 $22.75 $22.75 $22.01 $22.21 $21.95 75,661
2023-10-13 $22.76 $22.76 $22.07 $22.18 $22.18 50,460
2023-10-12 $22.30 $22.52 $22.04 $22.50 $22.50 77,353
2023-10-11 $21.97 $22.27 $21.75 $22.25 $22.25 47,199
2023-10-10 $21.94 $22.01 $21.56 $21.89 $21.89 100,968
2023-10-09 $21.49 $22.10 $21.49 $21.89 $21.89 99,784
2023-10-06 $20.87 $21.59 $20.82 $21.52 $21.52 89,039
2023-10-05 $20.38 $21.01 $20.38 $20.98 $20.98 94,411
2023-10-04 $20.14 $20.41 $20.02 $20.36 $20.36 106,131
2023-10-03 $20.73 $20.73 $20.02 $20.16 $20.16 189,061
2023-10-02 $21.11 $21.43 $20.78 $20.90 $20.90 117,993
2023-09-29 $21.81 $21.81 $21.00 $21.20 $21.20 138,624
2023-09-28 $21.60 $21.96 $21.60 $21.69 $21.69 67,370
2023-09-27 $22.25 $22.29 $21.40 $21.62 $21.62 116,560
2023-09-26 $22.31 $22.51 $22.02 $22.16 $22.16 69,954
2023-09-25 $22.21 $22.49 $22.21 $22.48 $22.48 85,137
2023-09-22 $22.34 $22.56 $22.27 $22.31 $22.31 79,600
2023-09-21 $22.21 $22.48 $22.12 $22.32 $22.32 71,851
2023-09-20 $22.93 $23.05 $22.48 $22.50 $22.50 68,774
2023-09-19 $23.25 $23.38 $22.85 $22.87 $22.87 43,193
2023-09-18 $23.23 $23.46 $23.12 $23.29 $23.29 57,636
2023-09-15 $23.43 $23.46 $23.03 $23.28 $23.28 134,492
2023-09-14 $23.18 $23.59 $23.18 $23.42 $23.42 60,981
2023-09-13 $23.32 $23.32 $22.98 $23.07 $23.07 70,193
2023-09-12 $23.10 $23.40 $23.10 $23.30 $23.30 59,493
2023-09-11 $23.01 $23.23 $22.92 $23.05 $23.05 50,713
2023-09-08 $22.86 $23.09 $22.64 $22.98 $22.98 75,465
2023-09-07 $22.44 $22.89 $22.31 $22.75 $22.75 147,158
2023-09-06 $22.61 $22.66 $22.41 $22.44 $22.44 72,877
2023-09-05 $23.61 $23.61 $22.29 $22.57 $22.57 135,005
2023-09-01 $23.68 $23.87 $23.32 $23.56 $23.56 123,957
2023-08-31 $24.05 $24.13 $23.57 $23.60 $23.60 90,467
2023-08-30 $23.92 $24.11 $23.87 $24.04 $24.04 91,731
2023-08-29 $23.95 $24.14 $23.92 $24.00 $24.00 104,600
2023-08-28 $23.92 $24.22 $23.92 $23.98 $23.98 72,418
2023-08-25 $23.89 $24.01 $23.61 $23.92 $23.92 71,918
2023-08-24 $23.64 $23.91 $23.61 $23.82 $23.82 68,322
2023-08-23 $23.12 $23.74 $23.12 $23.73 $23.73 100,972
2023-08-22 $23.40 $23.69 $23.11 $23.23 $23.23 91,893
2023-08-21 $23.70 $24.18 $23.26 $23.45 $23.45 196,456
2023-08-18 $22.96 $23.68 $22.95 $23.56 $23.56 96,008
2023-08-17 $23.23 $23.37 $22.88 $23.06 $23.06 217,246
2023-08-16 $23.14 $23.60 $23.14 $23.21 $23.21 87,994
2023-08-15 $23.50 $23.50 $22.86 $23.23 $23.23 86,002
2023-08-14 $23.97 $24.08 $23.56 $23.65 $23.65 101,827
2023-08-11 $23.74 $24.18 $23.74 $23.95 $23.95 82,861
2023-08-10 $23.79 $24.26 $23.72 $23.90 $23.90 139,448
2023-08-09 $24.33 $24.41 $23.74 $23.82 $23.82 131,285
2023-08-08 $24.26 $24.42 $23.81 $24.35 $24.35 79,754
2023-08-07 $24.19 $24.47 $24.06 $24.41 $24.41 115,277
2023-08-04 $24.19 $24.65 $24.03 $24.04 $24.04 122,117
2023-08-03 $23.88 $24.23 $23.64 $24.18 $24.18 93,974
2023-08-02 $23.78 $24.09 $23.57 $24.00 $24.00 90,567
2023-08-01 $23.22 $24.04 $23.17 $23.89 $23.89 157,267
2023-07-31 $23.20 $23.48 $23.08 $23.32 $23.32 87,825
2023-07-28 $23.05 $23.36 $23.05 $23.19 $23.19 81,552
2023-07-27 $23.50 $23.61 $22.93 $23.13 $22.88 118,645
2023-07-26 $23.15 $23.48 $23.03 $23.36 $23.11 93,663
2023-07-25 $22.68 $23.26 $22.68 $23.23 $22.98 98,722
2023-07-24 $22.89 $23.01 $22.64 $22.74 $22.50 169,749
2023-07-21 $22.80 $23.85 $22.56 $22.79 $22.79 203,237
2023-07-20 $22.25 $22.43 $21.77 $22.43 $22.43 157,928
2023-07-19 $22.81 $23.02 $22.36 $22.36 $22.36 92,251
2023-07-18 $22.78 $23.07 $22.70 $22.76 $22.76 55,078
2023-07-17 $22.58 $22.99 $22.45 $22.87 $22.87 66,566
2023-07-14 $22.90 $22.90 $22.42 $22.59 $22.59 52,536
2023-07-13 $22.84 $23.02 $22.64 $22.85 $22.85 44,785
2023-07-12 $22.99 $23.04 $22.72 $22.77 $22.77 149,542
2023-07-11 $22.77 $22.90 $22.55 $22.77 $22.77 58,911
2023-07-10 $22.34 $22.67 $22.33 $22.67 $22.67 219,189
2023-07-07 $21.45 $22.48 $21.45 $22.25 $22.25 106,240
2023-07-06 $22.14 $22.14 $21.68 $21.77 $21.77 143,509
2023-07-05 $22.74 $22.79 $22.30 $22.36 $22.36 147,417
2023-07-03 $21.96 $22.79 $21.96 $22.70 $22.70 97,971
2023-06-30 $21.75 $22.11 $21.69 $22.06 $22.06 135,978
2023-06-29 $21.49 $21.84 $21.40 $21.70 $21.70 170,811
2023-06-28 $20.87 $21.15 $20.78 $21.09 $21.09 85,207
2023-06-27 $20.82 $21.06 $20.63 $20.85 $20.85 65,680
2023-06-26 $20.78 $21.14 $20.78 $20.82 $20.82 89,714
2023-06-23 $20.50 $20.74 $20.31 $20.58 $20.58 324,036
2023-06-22 $21.47 $21.48 $20.69 $20.71 $20.71 83,079
2023-06-21 $20.73 $21.50 $20.73 $21.40 $21.40 165,874
2023-06-20 $20.75 $20.75 $20.36 $20.73 $20.73 78,900
2023-06-16 $21.13 $21.13 $20.69 $20.80 $20.80 130,140
2023-06-15 $21.05 $21.11 $20.87 $21.01 $21.01 75,021
2023-06-14 $20.92 $21.19 $20.80 $21.00 $21.00 88,762
2023-06-13 $20.61 $20.99 $20.61 $20.83 $20.83 70,820
2023-06-12 $20.59 $20.87 $20.53 $20.61 $20.61 76,355
2023-06-09 $20.79 $20.86 $20.47 $20.55 $20.55 52,754
2023-06-08 $20.62 $20.86 $20.38 $20.82 $20.82 81,991
2023-06-07 $20.33 $20.68 $20.33 $20.62 $20.62 224,487
2023-06-06 $19.96 $20.48 $19.96 $20.33 $20.33 149,881
2023-06-05 $20.39 $20.39 $19.96 $19.99 $19.99 123,000
2023-06-02 $19.89 $20.41 $19.81 $20.40 $20.40 230,101
2023-06-01 $19.53 $19.88 $19.53 $19.68 $19.68 67,385
2023-05-31 $19.43 $19.60 $19.25 $19.49 $19.49 89,866
2023-05-30 $19.72 $19.72 $19.31 $19.46 $19.46 63,925
2023-05-26 $19.60 $20.08 $19.60 $19.68 $19.68 99,156
2023-05-25 $19.62 $19.84 $19.43 $19.60 $19.60 54,818
2023-05-24 $19.74 $19.93 $19.51 $19.74 $19.74 158,316
2023-05-23 $19.70 $20.15 $19.69 $19.86 $19.86 106,962
2023-05-22 $19.78 $20.07 $19.56 $19.80 $19.80 90,466
2023-05-19 $19.73 $20.48 $19.62 $19.76 $19.76 110,895
2023-05-18 $19.40 $19.69 $19.27 $19.55 $19.55 104,055
2023-05-17 $18.75 $19.41 $18.61 $19.34 $19.34 91,236
2023-05-16 $18.82 $19.20 $18.59 $18.63 $18.63 100,557
2023-05-15 $18.87 $19.05 $18.79 $18.92 $18.92 70,307
2023-05-12 $18.49 $18.78 $18.49 $18.78 $18.78 74,627
2023-05-11 $18.18 $18.35 $18.05 $18.35 $18.35 64,392
2023-05-10 $18.30 $18.40 $18.02 $18.34 $18.34 50,271
2023-05-09 $17.95 $18.34 $17.82 $18.12 $18.12 46,687
2023-05-08 $18.10 $18.18 $17.92 $18.01 $18.01 44,428
2023-05-05 $17.64 $18.08 $17.64 $18.02 $18.02 64,614
2023-05-04 $17.43 $17.48 $17.09 $17.43 $17.43 99,032
2023-05-03 $17.57 $17.78 $17.50 $17.60 $17.60 89,612
2023-05-02 $17.88 $17.92 $17.40 $17.79 $17.54 92,062
2023-05-01 $18.07 $18.26 $17.89 $18.00 $17.75 63,506
2023-04-28 $17.84 $18.07 $17.84 $18.00 $17.75 138,185
2023-04-27 $17.69 $17.99 $17.64 $17.97 $17.72 63,110
2023-04-26 $17.91 $18.02 $17.55 $17.69 $17.44 174,433
2023-04-25 $18.41 $18.47 $17.86 $18.06 $17.81 65,339
2023-04-24 $18.55 $18.73 $18.39 $18.59 $18.33 72,366
2023-04-21 $18.69 $18.70 $18.38 $18.53 $18.27 77,695
2023-04-20 $18.89 $18.89 $18.05 $18.70 $18.44 93,687
2023-04-19 $18.97 $19.49 $18.61 $18.94 $18.67 138,058
2023-04-18 $18.59 $18.84 $18.50 $18.77 $18.51 84,229
2023-04-17 $17.91 $18.55 $17.68 $18.53 $18.27 101,225
2023-04-14 $17.91 $18.09 $17.77 $18.00 $18.00 127,356
2023-04-13 $17.53 $17.81 $17.51 $17.79 $17.79 79,717
2023-04-12 $17.35 $17.78 $17.30 $17.58 $17.58 62,780
2023-04-11 $17.22 $17.43 $17.20 $17.25 $17.25 48,512
2023-04-10 $17.00 $17.21 $17.00 $17.18 $17.18 70,893
2023-04-06 $16.80 $16.96 $16.79 $16.89 $16.89 70,297
2023-04-05 $16.79 $16.87 $16.60 $16.80 $16.80 71,822
2023-04-04 $17.28 $17.30 $16.83 $16.94 $16.94 54,785
2023-04-03 $17.38 $17.43 $17.11 $17.22 $17.22 72,981
2023-03-31 $17.31 $17.44 $17.21 $17.38 $17.38 101,307
2023-03-30 $17.34 $17.38 $17.02 $17.20 $17.20 59,498
2023-03-29 $17.10 $17.43 $17.10 $17.23 $17.23 69,744
2023-03-28 $16.80 $17.04 $16.80 $16.98 $16.98 58,899
2023-03-27 $16.86 $16.96 $16.54 $16.88 $16.88 77,864
2023-03-24 $16.48 $16.65 $16.26 $16.62 $16.62 133,074
2023-03-23 $16.97 $17.07 $16.47 $16.69 $16.69 85,759
2023-03-22 $17.24 $17.39 $16.92 $16.93 $16.93 68,682
2023-03-21 $17.10 $17.43 $17.08 $17.21 $17.21 79,310
2023-03-20 $16.65 $17.00 $16.64 $16.79 $16.79 94,451
2023-03-17 $17.40 $17.40 $16.57 $16.57 $16.57 257,686
2023-03-16 $17.20 $17.78 $17.20 $17.57 $17.57 77,900
2023-03-15 $17.92 $18.10 $17.02 $17.44 $17.44 145,205
2023-03-14 $17.81 $18.75 $17.78 $18.33 $18.33 272,624
2023-03-13 $17.62 $17.70 $17.15 $17.49 $17.49 284,378
2023-03-10 $17.81 $18.15 $17.69 $17.91 $17.91 203,920
2023-03-09 $18.16 $18.18 $17.76 $17.96 $17.96 134,324
2023-03-08 $19.07 $19.16 $18.23 $18.43 $18.18 87,928
2023-03-07 $18.81 $19.14 $18.73 $19.08 $18.82 75,273
2023-03-06 $18.55 $18.90 $18.52 $18.82 $18.56 135,960
2023-03-03 $18.55 $18.75 $18.47 $18.52 $18.52 84,783
2023-03-02 $18.74 $18.75 $18.26 $18.52 $18.52 61,842
2023-03-01 $18.44 $19.17 $18.44 $18.83 $18.83 175,285
2023-02-28 $17.20 $18.72 $17.20 $18.30 $18.30 311,037
2023-02-27 $16.77 $16.88 $16.60 $16.75 $16.75 68,234
2023-02-24 $16.85 $16.85 $16.53 $16.68 $16.68 73,249
2023-02-23 $16.83 $16.96 $16.74 $16.88 $16.88 37,280
2023-02-22 $16.75 $16.77 $16.52 $16.73 $16.73 74,689
2023-02-21 $16.97 $16.97 $16.55 $16.71 $16.71 60,948
2023-02-17 $16.94 $17.07 $16.87 $17.06 $17.06 69,623
2023-02-16 $16.72 $16.94 $16.62 $16.92 $16.92 64,337
2023-02-15 $16.74 $16.93 $16.64 $16.90 $16.90 54,906
2023-02-14 $16.83 $16.94 $16.74 $16.85 $16.85 69,215
2023-02-13 $16.70 $16.93 $16.64 $16.91 $16.91 98,267
2023-02-10 $16.73 $16.73 $16.53 $16.65 $16.65 45,421
2023-02-09 $16.78 $16.93 $16.58 $16.62 $16.62 50,963
2023-02-08 $16.90 $16.95 $16.71 $16.76 $16.76 36,789
2023-02-07 $16.96 $17.16 $16.85 $16.98 $16.98 46,531
2023-02-06 $17.10 $17.10 $16.73 $17.00 $17.00 62,086
2023-02-03 $17.07 $17.20 $16.86 $17.10 $17.10 69,650
2023-02-02 $17.07 $17.47 $17.06 $17.28 $17.28 86,829
2023-02-01 $17.21 $17.51 $17.09 $17.11 $17.11 181,743
2023-01-31 $17.02 $17.24 $17.00 $17.23 $17.23 64,920
2023-01-30 $16.60 $17.01 $16.56 $16.89 $16.89 202,842
2023-01-27 $16.75 $16.81 $16.61 $16.62 $16.62 46,200
2023-01-26 $16.81 $16.81 $16.61 $16.81 $16.81 53,163
2023-01-25 $16.39 $16.80 $16.39 $16.73 $16.73 103,065
2023-01-24 $16.31 $16.62 $16.12 $16.59 $16.59 60,486
2023-01-23 $16.45 $16.60 $16.11 $16.30 $16.30 97,270
2023-01-20 $16.70 $16.82 $16.46 $16.52 $16.52 115,167
2023-01-19 $16.60 $16.70 $16.51 $16.61 $16.61 85,933
2023-01-18 $17.00 $17.04 $16.58 $16.68 $16.68 66,994
2023-01-17 $17.29 $17.45 $17.05 $17.06 $17.06 154,561
2023-01-13 $16.96 $17.47 $16.93 $17.14 $17.14 107,628
2023-01-12 $16.80 $17.15 $16.73 $17.14 $17.14 75,890
2023-01-11 $16.09 $16.95 $16.09 $16.76 $16.76 98,162
2023-01-10 $15.94 $16.23 $15.86 $16.08 $16.08 105,629
2023-01-09 $16.12 $16.14 $15.82 $15.92 $15.92 71,297
2023-01-06 $15.99 $16.23 $15.99 $16.10 $16.10 156,272
2023-01-05 $16.10 $16.10 $15.71 $15.92 $15.92 111,266
2023-01-04 $16.49 $16.49 $16.10 $16.12 $16.12 70,541
2023-01-03 $16.30 $16.36 $16.09 $16.26 $16.26 51,023
2022-12-30 $15.95 $16.33 $15.95 $16.20 $16.20 51,454
2022-12-29 $16.02 $16.24 $16.02 $16.09 $16.09 61,247
2022-12-28 $15.79 $16.05 $15.78 $15.93 $15.93 74,740
2022-12-27 $15.91 $15.95 $15.69 $15.73 $15.73 72,868
2022-12-23 $15.75 $15.92 $15.75 $15.90 $15.90 19,413
2022-12-22 $15.84 $15.84 $15.58 $15.76 $15.76 75,951
2022-12-21 $15.77 $15.96 $15.77 $15.86 $15.86 74,238
2022-12-20 $15.71 $15.82 $15.64 $15.66 $15.66 44,306
2022-12-19 $15.79 $15.83 $15.61 $15.71 $15.71 82,219
2022-12-16 $15.85 $15.92 $15.67 $15.84 $15.84 159,076
2022-12-15 $16.21 $16.21 $15.92 $16.04 $16.04 123,975
2022-12-14 $16.24 $16.50 $16.13 $16.26 $16.26 60,730
2022-12-13 $16.63 $16.75 $16.20 $16.50 $16.50 79,984
2022-12-12 $16.35 $16.38 $16.06 $16.26 $16.26 53,710
2022-12-09 $16.30 $16.58 $16.30 $16.43 $16.43 57,066
2022-12-08 $16.47 $16.49 $16.26 $16.40 $16.40 47,406
2022-12-07 $16.43 $16.59 $16.26 $16.35 $16.35 78,643
2022-12-06 $16.25 $16.60 $16.25 $16.56 $16.56 88,517
2022-12-05 $16.11 $16.49 $16.11 $16.23 $16.23 51,734
2022-12-02 $16.45 $16.45 $16.10 $16.28 $16.28 40,989
2022-12-01 $16.58 $16.81 $16.48 $16.52 $16.52 71,755
2022-11-30 $16.32 $16.51 $16.03 $16.49 $16.49 67,636
2022-11-29 $16.30 $16.55 $16.18 $16.22 $16.22 89,974
2022-11-28 $16.54 $16.54 $16.20 $16.35 $16.35 73,358
2022-11-25 $16.10 $16.69 $16.10 $16.56 $16.56 44,701
2022-11-23 $16.30 $16.53 $15.95 $16.00 $16.00 60,214
2022-11-22 $16.24 $16.39 $16.11 $16.38 $16.38 44,715
2022-11-21 $16.26 $16.29 $16.11 $16.21 $16.21 44,703
2022-11-18 $16.46 $16.46 $16.14 $16.19 $16.19 57,937
2022-11-17 $15.82 $16.23 $15.80 $16.17 $16.17 47,345
2022-11-16 $16.20 $16.27 $16.00 $16.03 $16.03 59,356
2022-11-15 $16.40 $16.46 $16.18 $16.25 $16.25 62,890
2022-11-14 $16.16 $16.30 $16.02 $16.16 $16.16 53,648
2022-11-11 $16.45 $16.58 $16.06 $16.14 $16.14 60,199
2022-11-10 $16.38 $16.55 $16.15 $16.37 $16.37 97,105
2022-11-09 $16.40 $16.54 $16.02 $16.03 $15.79 77,699
2022-11-08 $16.29 $16.36 $15.98 $16.26 $16.02 94,118
2022-11-07 $16.02 $16.33 $16.02 $16.20 $16.20 72,048
2022-11-04 $15.85 $16.16 $15.68 $16.01 $16.01 69,097
2022-11-03 $15.53 $15.78 $15.36 $15.70 $15.70 51,338
2022-11-02 $15.80 $15.94 $14.96 $15.78 $15.78 221,116
2022-11-01 $15.67 $15.83 $15.41 $15.83 $15.83 74,132
2022-10-31 $15.59 $15.92 $15.56 $15.69 $15.69 128,197
2022-10-28 $15.11 $15.65 $15.07 $15.61 $15.61 56,479
2022-10-27 $14.91 $15.26 $14.86 $15.03 $15.03 56,422
2022-10-26 $15.01 $15.13 $14.83 $14.83 $14.83 61,437
2022-10-25 $14.65 $15.15 $14.65 $14.90 $14.90 49,028
2022-10-24 $14.80 $14.98 $14.72 $14.73 $14.73 65,847
2022-10-21 $14.42 $14.78 $14.29 $14.73 $14.73 76,005
2022-10-20 $14.50 $14.67 $14.22 $14.32 $14.32 92,585
2022-10-19 $14.19 $14.58 $14.12 $14.53 $14.53 194,263
2022-10-18 $14.32 $14.38 $14.08 $14.35 $14.35 80,252
2022-10-17 $13.81 $14.10 $13.81 $14.09 $14.09 98,162
2022-10-14 $13.93 $14.14 $13.63 $13.65 $13.65 98,803
2022-10-13 $13.34 $13.95 $13.34 $13.93 $13.93 54,363
2022-10-12 $13.31 $13.62 $13.21 $13.46 $13.46 60,571
2022-10-11 $13.17 $13.33 $13.12 $13.22 $13.22 62,105
2022-10-10 $13.18 $13.34 $13.15 $13.26 $13.26 86,951
2022-10-07 $13.59 $13.59 $13.18 $13.22 $13.22 58,205
2022-10-06 $13.65 $13.80 $13.58 $13.66 $13.66 85,191
2022-10-05 $14.11 $14.24 $13.72 $13.81 $13.81 52,841
2022-10-04 $13.98 $14.25 $13.96 $14.23 $14.23 91,764
2022-10-03 $13.25 $14.06 $13.02 $13.86 $13.86 118,590
2022-09-30 $13.45 $13.50 $13.00 $13.06 $13.06 112,105
2022-09-29 $14.20 $14.23 $13.41 $13.48 $13.48 112,948
2022-09-28 $14.12 $14.23 $13.98 $14.15 $14.15 76,290
2022-09-27 $14.15 $14.29 $14.01 $14.02 $14.02 58,504
2022-09-26 $14.40 $14.50 $14.02 $14.16 $14.16 79,389
2022-09-23 $14.90 $14.91 $14.36 $14.49 $14.49 151,512
2022-09-22 $15.00 $15.08 $14.76 $15.01 $15.01 86,042
2022-09-21 $15.00 $15.15 $14.91 $15.00 $15.00 99,406
2022-09-20 $15.22 $15.31 $14.91 $14.97 $14.97 59,616
2022-09-19 $15.01 $15.36 $15.00 $15.28 $15.28 96,415
2022-09-16 $15.11 $15.15 $14.88 $15.00 $15.00 212,496
2022-09-15 $14.88 $15.30 $14.88 $15.19 $15.19 140,852
2022-09-14 $14.74 $14.92 $14.66 $14.92 $14.92 77,208
2022-09-13 $15.23 $15.23 $14.64 $14.65 $14.65 100,052
2022-09-12 $14.97 $15.23 $14.91 $15.23 $15.23 80,140
2022-09-09 $14.98 $15.07 $14.84 $14.90 $14.90 101,546
2022-09-08 $15.00 $15.05 $14.85 $14.91 $14.91 49,524
2022-09-07 $14.57 $15.03 $14.57 $15.02 $15.02 103,736
2022-09-06 $14.77 $14.79 $14.50 $14.59 $14.59 99,713
2022-09-02 $14.81 $14.88 $14.55 $14.61 $14.61 106,888
2022-09-01 $14.63 $14.91 $14.45 $14.61 $14.61 167,898
2022-08-31 $14.22 $14.62 $14.20 $14.60 $14.60 116,990
2022-08-30 $14.20 $14.25 $14.08 $14.16 $14.16 84,871
2022-08-29 $14.11 $14.29 $14.04 $14.21 $14.21 66,215
2022-08-26 $14.14 $14.32 $14.05 $14.17 $14.17 62,090
2022-08-25 $14.02 $14.09 $13.95 $14.09 $14.09 50,864
2022-08-24 $14.00 $14.05 $13.91 $13.92 $13.92 39,188
2022-08-23 $13.95 $14.08 $13.94 $14.01 $14.01 65,038
2022-08-22 $14.31 $14.40 $13.86 $13.92 $13.92 79,370
2022-08-19 $14.57 $14.65 $14.37 $14.41 $14.41 79,950
2022-08-18 $14.34 $14.59 $14.34 $14.57 $14.57 81,258
2022-08-17 $14.36 $14.44 $14.31 $14.34 $14.34 57,322
2022-08-16 $14.48 $14.62 $14.47 $14.48 $14.48 52,012
2022-08-15 $14.60 $14.62 $14.42 $14.58 $14.58 72,444
2022-08-12 $14.55 $14.84 $14.55 $14.82 $14.82 83,042
2022-08-11 $14.59 $14.84 $14.57 $14.80 $14.55 75,219
2022-08-10 $14.59 $14.61 $14.40 $14.52 $14.28 83,148
2022-08-09 $14.55 $14.57 $14.39 $14.43 $14.19 96,044
2022-08-08 $14.62 $14.64 $14.47 $14.49 $14.25 73,057
2022-08-05 $14.42 $14.59 $14.36 $14.52 $14.28 63,891
2022-08-04 $14.99 $15.00 $14.40 $14.45 $14.21 112,677
2022-08-03 $14.04 $14.24 $13.85 $14.23 $13.99 81,202
2022-08-02 $13.89 $14.00 $13.75 $13.98 $13.75 74,255
2022-08-01 $13.73 $14.12 $13.64 $13.89 $13.66 82,840
2022-07-29 $13.90 $13.98 $13.74 $13.85 $13.62 72,953
2022-07-28 $13.82 $13.99 $13.81 $13.92 $13.69 52,772
2022-07-27 $13.64 $13.79 $13.60 $13.75 $13.52 44,339
2022-07-26 $13.52 $13.77 $13.51 $13.61 $13.38 85,034
2022-07-25 $13.57 $13.74 $13.51 $13.62 $13.39 95,173
2022-07-22 $13.40 $13.46 $13.25 $13.46 $13.24 61,161
2022-07-21 $13.20 $13.34 $13.15 $13.33 $13.11 89,323
2022-07-20 $13.11 $13.24 $13.11 $13.19 $12.97 85,174
2022-07-19 $13.22 $13.28 $13.14 $13.16 $12.94 133,051
2022-07-18 $13.39 $13.50 $13.06 $13.15 $12.93 93,081
2022-07-15 $13.40 $13.40 $13.06 $13.24 $13.02 152,202
2022-07-14 $13.15 $13.32 $13.13 $13.15 $12.93 152,968
2022-07-13 $13.25 $13.35 $13.22 $13.31 $13.09 37,263
2022-07-12 $13.26 $13.51 $13.26 $13.39 $13.17 63,302
2022-07-11 $13.37 $13.37 $13.27 $13.37 $13.15 48,551
2022-07-08 $13.33 $13.55 $13.25 $13.46 $13.24 63,560
2022-07-07 $13.25 $13.40 $13.19 $13.38 $13.16 122,614
2022-07-06 $13.33 $13.35 $13.03 $13.14 $12.92 51,764
2022-07-05 $13.29 $13.34 $13.06 $13.30 $13.08 181,331
2022-07-01 $13.15 $13.51 $13.07 $13.50 $13.28 106,233
2022-06-30 $13.23 $13.40 $13.06 $13.27 $13.05 110,961
2022-06-29 $13.48 $13.48 $13.23 $13.42 $13.20 75,705
2022-06-28 $13.46 $13.57 $13.38 $13.47 $13.25 236,010
2022-06-27 $13.62 $13.74 $13.24 $13.35 $13.13 146,229
2022-06-24 $12.79 $13.61 $12.77 $13.61 $13.38 682,830
2022-06-23 $13.18 $13.18 $12.58 $12.71 $12.50 208,810
2022-06-22 $13.13 $13.18 $12.99 $13.14 $12.92 96,848
2022-06-21 $13.08 $13.24 $12.90 $13.13 $12.91 229,363
2022-06-17 $13.11 $13.11 $12.81 $13.00 $12.78 145,431
2022-06-16 $13.40 $13.40 $12.82 $12.94 $12.73 198,515
2022-06-15 $13.77 $13.84 $13.39 $13.46 $13.24 120,838
2022-06-14 $13.88 $13.96 $13.58 $13.62 $13.39 117,196
2022-06-13 $13.90 $14.15 $13.62 $13.84 $13.61 153,036
2022-06-10 $14.12 $14.20 $13.92 $14.05 $13.82 76,363
2022-06-09 $14.37 $14.44 $14.23 $14.26 $14.02 48,933
2022-06-08 $14.57 $14.59 $14.35 $14.45 $14.21 65,715
2022-06-07 $14.43 $14.62 $14.25 $14.60 $14.36 67,519
2022-06-06 $14.43 $14.54 $14.31 $14.47 $14.23 51,722
2022-06-03 $14.47 $14.55 $14.30 $14.34 $14.10 80,287
2022-06-02 $14.49 $14.52 $14.32 $14.48 $14.24 75,190
2022-06-01 $14.86 $14.86 $14.38 $14.43 $14.19 83,225
2022-05-31 $14.50 $14.88 $14.50 $14.87 $14.62 133,524
2022-05-27 $14.55 $14.57 $14.33 $14.50 $14.26 55,749
2022-05-26 $14.17 $14.49 $14.15 $14.43 $14.19 101,838
2022-05-25 $14.29 $14.32 $13.93 $14.00 $13.77 79,805
2022-05-24 $14.04 $14.29 $13.93 $14.29 $14.05 120,531
2022-05-23 $13.99 $14.27 $13.95 $14.03 $13.80 122,256
2022-05-20 $14.14 $14.14 $13.88 $14.06 $13.83 95,735
2022-05-19 $13.83 $13.99 $13.73 $13.92 $13.69 134,778
2022-05-18 $14.21 $14.21 $13.82 $13.91 $13.68 86,821
2022-05-17 $14.08 $14.26 $14.08 $14.24 $14.00 70,726
2022-05-16 $14.12 $14.20 $13.80 $13.91 $13.68 96,539
2022-05-13 $13.97 $14.37 $13.95 $14.15 $13.92 153,555
2022-05-12 $14.44 $14.49 $13.85 $14.23 $13.75 258,240
2022-05-11 $14.46 $14.53 $14.34 $14.44 $13.95 148,699
2022-05-10 $14.97 $15.00 $14.28 $14.34 $13.86 114,370
2022-05-09 $14.48 $14.77 $14.37 $14.61 $14.12 133,733
2022-05-06 $14.63 $14.82 $14.54 $14.61 $14.12 137,896
2022-05-05 $15.02 $15.19 $14.49 $14.66 $14.17 125,975
2022-05-04 $14.98 $15.19 $14.75 $15.14 $14.63 70,183
2022-05-03 $14.64 $15.32 $14.60 $14.96 $14.46 86,261
2022-05-02 $14.49 $14.69 $14.17 $14.63 $14.14 190,660
2022-04-29 $14.60 $14.72 $14.40 $14.49 $14.00 124,702
2022-04-28 $14.75 $14.77 $14.44 $14.63 $14.14 98,670
2022-04-27 $14.45 $14.72 $14.36 $14.65 $14.16 145,582
2022-04-26 $14.68 $14.68 $14.29 $14.54 $14.05 143,235
2022-04-25 $15.08 $15.08 $14.48 $14.69 $14.20 148,534
2022-04-22 $15.52 $15.52 $14.95 $15.05 $14.54 75,887
2022-04-21 $15.36 $15.69 $15.29 $15.57 $15.05 90,962
2022-04-20 $14.99 $15.27 $14.99 $15.23 $14.72 50,232
2022-04-19 $14.90 $14.97 $14.81 $14.89 $14.39 105,164
2022-04-18 $15.00 $15.15 $14.79 $14.85 $14.35 64,259
2022-04-14 $15.05 $15.23 $15.01 $15.05 $14.54 102,624
2022-04-13 $14.92 $15.11 $14.91 $15.07 $14.56 82,564
2022-04-12 $15.02 $15.22 $14.81 $14.94 $14.44 98,183
2022-04-11 $15.01 $15.22 $14.94 $14.96 $14.46 52,097
2022-04-08 $15.00 $15.08 $14.92 $15.01 $14.50 79,604
2022-04-07 $15.17 $15.17 $14.94 $15.01 $14.50 97,828
2022-04-06 $15.22 $15.37 $15.18 $15.20 $14.69 111,674
2022-04-05 $15.35 $15.45 $15.21 $15.29 $14.78 85,152
2022-04-04 $15.31 $15.44 $15.10 $15.42 $14.90 112,050
2022-04-01 $15.61 $15.72 $15.31 $15.40 $14.88 61,560
2022-03-31 $15.66 $15.73 $15.54 $15.58 $15.06 112,037
2022-03-30 $15.74 $15.77 $15.50 $15.66 $15.13 108,679
2022-03-29 $15.56 $15.83 $15.56 $15.68 $15.15 138,054
2022-03-28 $15.56 $15.63 $15.33 $15.50 $14.98 130,101
2022-03-25 $15.44 $15.57 $15.44 $15.57 $15.05 85,634
2022-03-24 $15.59 $15.62 $15.38 $15.41 $14.89 79,862
2022-03-23 $15.88 $15.92 $15.55 $15.61 $15.08 74,636
2022-03-22 $15.71 $15.99 $15.62 $15.86 $15.33 98,654
2022-03-21 $15.38 $15.67 $15.30 $15.65 $15.12 85,812
2022-03-18 $15.36 $15.48 $15.16 $15.42 $14.90 160,254
2022-03-17 $15.23 $15.49 $15.20 $15.37 $14.85 69,944
2022-03-16 $15.14 $15.44 $15.14 $15.33 $14.81 96,657
2022-03-15 $15.31 $15.48 $15.02 $15.04 $14.53 82,286
2022-03-14 $15.25 $15.41 $15.14 $15.23 $14.72 67,541
2022-03-11 $15.28 $15.44 $15.14 $15.17 $14.66 63,956
2022-03-10 $15.08 $15.30 $14.90 $15.28 $14.77 63,248
2022-03-09 $15.14 $15.23 $14.88 $15.11 $14.60 135,006
2022-03-08 $14.98 $15.20 $14.95 $14.98 $14.48 127,090
2022-03-07 $15.21 $15.21 $14.94 $14.98 $14.48 226,701
2022-03-04 $15.14 $15.30 $15.10 $15.25 $14.74 87,961
2022-03-03 $15.61 $15.87 $15.59 $15.63 $14.86 89,647
2022-03-02 $15.33 $15.66 $15.33 $15.61 $14.84 152,907
2022-03-01 $15.32 $15.33 $15.14 $15.30 $14.55 157,395
2022-02-28 $15.24 $15.66 $15.08 $15.45 $14.69 198,855
2022-02-25 $15.16 $15.49 $15.16 $15.33 $14.58 217,544
2022-02-24 $15.26 $15.26 $14.91 $15.11 $14.37 139,489
2022-02-23 $15.63 $15.72 $15.50 $15.50 $14.74 71,305
2022-02-22 $15.76 $15.90 $15.48 $15.50 $14.74 104,699
2022-02-18 $15.27 $15.77 $15.27 $15.64 $14.87 82,144
2022-02-17 $15.47 $15.49 $15.37 $15.38 $14.62 61,717
2022-02-16 $15.59 $15.70 $15.31 $15.65 $14.88 99,817
2022-02-15 $15.79 $15.91 $15.60 $15.68 $14.91 85,181
2022-02-14 $15.84 $15.84 $15.57 $15.67 $14.90 62,394
2022-02-11 $16.12 $16.31 $15.10 $15.74 $14.96 160,777
2022-02-10 $16.25 $16.31 $16.02 $16.07 $15.28 78,398
2022-02-09 $16.42 $16.61 $16.29 $16.32 $15.52 64,634
2022-02-08 $16.51 $16.70 $16.40 $16.41 $15.60 66,723
2022-02-07 $16.22 $16.61 $16.12 $16.54 $15.73 80,974
2022-02-04 $16.37 $16.41 $16.15 $16.34 $15.54 58,654
2022-02-03 $16.45 $16.70 $16.36 $16.38 $15.57 69,759
2022-02-02 $16.34 $16.53 $16.19 $16.52 $15.71 118,994
2022-02-01 $16.45 $16.55 $16.23 $16.37 $15.56 135,578
2022-01-31 $16.50 $16.54 $16.40 $16.48 $15.67 90,274
2022-01-28 $16.51 $16.66 $16.32 $16.65 $15.83 89,022
2022-01-27 $16.84 $16.86 $16.47 $16.54 $15.73 85,083
2022-01-26 $16.65 $16.86 $16.45 $16.52 $15.71 148,728
2022-01-25 $16.48 $16.66 $16.36 $16.60 $15.78 106,448
2022-01-24 $16.50 $16.82 $16.34 $16.56 $15.74 177,605
2022-01-21 $16.56 $16.83 $16.50 $16.53 $15.72 108,839
2022-01-20 $16.87 $16.94 $16.53 $16.61 $15.79 54,101
2022-01-19 $17.11 $17.11 $16.63 $16.82 $15.99 68,279
2022-01-18 $17.21 $17.35 $16.90 $16.92 $16.09 60,449
2022-01-14 $17.00 $17.34 $17.00 $17.28 $16.43 94,997
2022-01-13 $17.03 $17.29 $17.03 $17.24 $16.39 67,861
2022-01-12 $17.12 $17.18 $16.91 $16.93 $16.10 60,325
2022-01-11 $16.67 $17.08 $16.60 $17.05 $16.21 68,714
2022-01-10 $17.07 $17.07 $16.74 $16.83 $16.00 46,259
2022-01-07 $16.85 $17.08 $16.78 $16.95 $16.12 105,896
2022-01-06 $16.92 $16.96 $16.76 $16.88 $16.05 49,744
2022-01-05 $17.16 $17.23 $16.70 $16.71 $15.89 66,596
2022-01-04 $16.87 $17.17 $16.79 $17.10 $16.26 90,441
2022-01-03 $16.64 $17.15 $16.61 $16.76 $15.93 79,199
2021-12-31 $16.55 $16.67 $16.44 $16.60 $15.78 79,739
2021-12-30 $16.82 $16.94 $16.62 $16.63 $15.81 366,726
2021-12-29 $17.28 $17.34 $16.83 $16.88 $16.05 103,591
2021-12-28 $17.17 $17.41 $17.17 $17.29 $16.44 80,297
2021-12-27 $17.04 $17.23 $16.79 $17.21 $16.36 96,685
2021-12-23 $16.88 $17.16 $16.73 $17.00 $16.16 80,907
2021-12-22 $16.71 $17.01 $16.68 $16.95 $16.12 128,340
2021-12-21 $16.62 $16.96 $16.62 $16.75 $15.93 97,362
2021-12-20 $16.77 $16.77 $16.44 $16.51 $15.70 237,647
2021-12-17 $17.02 $17.23 $16.92 $16.94 $16.11 153,267
2021-12-16 $16.76 $17.34 $16.74 $17.02 $16.18 186,075
2021-12-15 $16.74 $16.87 $16.56 $16.73 $15.91 191,636
2021-12-14 $16.64 $16.97 $16.59 $16.79 $15.96 141,700
2021-12-13 $16.51 $16.67 $16.34 $16.48 $15.67 194,772
2021-12-10 $16.53 $16.93 $16.53 $16.62 $15.80 172,909
2021-12-09 $16.43 $16.68 $16.42 $16.55 $15.73 113,387
2021-12-08 $16.57 $16.75 $16.46 $16.59 $15.77 102,672
2021-12-07 $16.62 $16.83 $16.55 $16.69 $15.87 176,751
2021-12-06 $16.41 $16.89 $16.36 $16.56 $15.74 196,843
2021-12-03 $16.70 $16.73 $16.19 $16.20 $15.40 299,104
2021-12-02 $16.35 $16.77 $16.25 $16.66 $15.84 166,003
2021-12-01 $16.50 $16.75 $16.20 $16.21 $15.41 191,668
2021-11-30 $16.20 $16.40 $16.09 $16.25 $15.45 361,981
2021-11-29 $16.58 $16.62 $16.20 $16.39 $15.58 146,300
2021-11-26 $16.40 $16.68 $16.16 $16.56 $15.74 86,863
2021-11-24 $16.96 $16.96 $16.68 $16.84 $16.01 137,905
2021-11-23 $16.76 $17.13 $16.72 $16.93 $16.10 165,348
2021-11-22 $16.45 $16.89 $16.45 $16.77 $15.94 180,116
2021-11-19 $16.44 $16.58 $16.35 $16.40 $15.59 139,324
2021-11-18 $16.71 $16.87 $16.40 $16.60 $15.78 138,849
2021-11-17 $17.00 $17.00 $16.59 $16.69 $15.87 148,794
2021-11-16 $17.31 $17.36 $16.91 $17.11 $16.27 130,542
2021-11-15 $17.14 $17.38 $17.11 $17.36 $16.51 135,109
2021-11-12 $17.00 $17.22 $17.00 $17.10 $16.26 124,250
2021-11-11 $16.82 $17.00 $16.82 $16.85 $16.02 141,298
2021-11-10 $17.12 $17.20 $16.65 $16.73 $15.91 213,916
2021-11-09 $17.34 $17.52 $16.93 $17.06 $16.22 118,545
2021-11-08 $17.61 $17.81 $17.37 $17.40 $16.54 139,968
2021-11-05 $17.76 $18.17 $17.76 $17.91 $16.79 137,731
2021-11-04 $17.70 $17.83 $17.58 $17.63 $16.52 105,436
2021-11-03 $17.68 $17.86 $17.52 $17.68 $16.57 178,948
2021-11-02 $18.10 $18.10 $17.67 $17.69 $16.58 115,602
2021-11-01 $18.28 $18.37 $17.98 $18.06 $16.93 126,314
2021-10-29 $18.41 $18.48 $17.73 $18.14 $17.00 163,021
2021-10-28 $18.41 $18.63 $18.28 $18.56 $17.40 112,305
2021-10-27 $18.72 $18.83 $18.33 $18.41 $17.26 117,877
2021-10-26 $19.11 $19.21 $18.88 $18.89 $17.71 135,403
2021-10-25 $19.24 $19.25 $19.04 $19.14 $17.94 142,123
2021-10-22 $19.27 $19.32 $19.17 $19.27 $18.06 105,893
2021-10-21 $19.10 $19.33 $19.03 $19.29 $18.08 95,945
2021-10-20 $18.90 $19.17 $18.84 $19.09 $17.89 95,520
2021-10-19 $18.73 $18.93 $18.73 $18.84 $17.66 107,703
2021-10-18 $18.59 $18.88 $18.55 $18.75 $17.57 243,276
2021-10-15 $18.95 $18.99 $18.70 $18.70 $17.53 167,966
2021-10-14 $19.12 $19.12 $18.67 $18.69 $17.52 122,122
2021-10-13 $18.90 $19.07 $18.59 $19.04 $17.85 69,459
2021-10-12 $18.46 $18.94 $18.40 $18.74 $17.56 137,756
2021-10-11 $18.56 $18.91 $18.43 $18.46 $17.30 127,375
2021-10-08 $18.36 $18.59 $18.33 $18.53 $17.37 90,405
2021-10-07 $18.26 $18.43 $18.14 $18.34 $17.19 123,528
2021-10-06 $17.88 $18.23 $17.78 $18.21 $17.07 111,171
2021-10-05 $17.85 $18.08 $17.59 $17.92 $16.80 119,136
2021-10-04 $17.97 $18.10 $17.79 $17.85 $16.73 129,477
2021-10-01 $17.54 $18.15 $17.54 $17.91 $16.79 128,016
2021-09-30 $17.58 $17.67 $17.49 $17.54 $16.44 118,513
2021-09-29 $17.43 $17.49 $17.04 $17.45 $16.36 112,854
2021-09-28 $16.99 $17.54 $16.99 $17.40 $16.31 132,847
2021-09-27 $16.71 $17.17 $16.62 $16.98 $15.92 154,572
2021-09-24 $16.68 $16.98 $16.66 $16.78 $15.73 101,024
2021-09-23 $16.62 $16.82 $16.62 $16.65 $15.61 251,786
2021-09-22 $16.49 $16.79 $16.42 $16.54 $15.50 134,997
2021-09-21 $16.41 $16.44 $16.20 $16.32 $15.30 66,049
2021-09-20 $16.25 $16.53 $16.05 $16.28 $15.26 142,608
2021-09-17 $16.55 $16.79 $16.38 $16.47 $15.44 271,097
2021-09-16 $16.69 $16.77 $16.50 $16.62 $15.58 73,576
2021-09-15 $16.40 $16.73 $16.28 $16.71 $15.66 108,707
2021-09-14 $16.69 $16.75 $16.29 $16.40 $15.37 138,809
2021-09-13 $16.51 $16.69 $16.47 $16.63 $15.59 86,866
2021-09-10 $16.57 $16.61 $16.45 $16.47 $15.44 80,082
2021-09-09 $16.54 $16.83 $16.47 $16.52 $15.48 105,422
2021-09-08 $16.67 $16.67 $16.47 $16.54 $15.50 91,068
2021-09-07 $16.57 $16.79 $16.57 $16.71 $15.66 123,410
2021-09-03 $16.98 $16.98 $16.51 $16.59 $15.55 138,532
2021-09-02 $16.97 $16.97 $16.67 $16.88 $15.82 118,415
2021-09-01 $17.12 $17.27 $16.90 $16.93 $15.87 120,899
2021-08-31 $16.86 $17.24 $16.86 $17.06 $15.99 191,909
2021-08-30 $17.01 $17.13 $16.80 $16.81 $15.76 144,173
2021-08-27 $16.60 $17.14 $16.51 $17.03 $15.96 175,423
2021-08-26 $16.59 $16.88 $16.48 $16.60 $15.56 146,182
2021-08-25 $16.43 $16.90 $16.36 $16.59 $15.55 203,361
2021-08-24 $16.61 $16.62 $16.43 $16.49 $15.46 75,493
2021-08-23 $16.54 $16.72 $16.40 $16.59 $15.55 122,812
2021-08-20 $16.32 $16.63 $16.28 $16.47 $15.44 124,525
2021-08-19 $16.54 $16.54 $16.24 $16.40 $15.37 68,877
2021-08-18 $16.52 $16.80 $16.52 $16.55 $15.51 81,250
2021-08-17 $16.50 $16.69 $16.44 $16.51 $15.47 72,359
2021-08-16 $16.94 $16.94 $16.52 $16.53 $15.49 80,895
2021-08-13 $16.77 $17.03 $16.77 $16.96 $15.90 51,101
2021-08-12 $16.92 $17.00 $16.79 $16.85 $15.79 91,165
2021-08-11 $16.78 $16.94 $16.70 $16.92 $15.86 63,844
2021-08-10 $16.90 $16.99 $16.74 $16.78 $15.73 98,790
2021-08-09 $17.00 $17.08 $16.78 $16.85 $15.79 126,849
2021-08-06 $16.80 $17.21 $16.80 $16.98 $15.92 138,682
2021-08-05 $16.80 $16.95 $16.69 $16.92 $15.63 157,379
2021-08-04 $16.35 $16.79 $16.32 $16.79 $15.51 144,495
2021-08-03 $16.04 $16.60 $15.94 $16.57 $15.31 84,763
2021-08-02 $16.50 $16.64 $16.03 $16.05 $14.83 68,122
2021-07-30 $16.35 $16.71 $16.27 $16.48 $15.22 81,449
2021-07-29 $16.42 $16.70 $16.41 $16.45 $15.19 245,394
2021-07-28 $16.18 $16.43 $16.10 $16.34 $15.09 73,674
2021-07-27 $15.48 $16.08 $15.48 $16.04 $14.82 82,141
2021-07-26 $15.47 $15.82 $15.47 $15.62 $14.43 57,721
2021-07-23 $15.45 $15.64 $15.35 $15.44 $14.26 49,529
2021-07-22 $15.53 $15.53 $15.27 $15.38 $14.21 47,065
2021-07-21 $15.26 $15.65 $15.26 $15.58 $14.39 56,291
2021-07-20 $14.99 $15.52 $14.95 $15.26 $14.10 86,598
2021-07-19 $15.01 $15.14 $14.85 $15.03 $13.88 154,184
2021-07-16 $15.48 $15.49 $15.22 $15.23 $14.07 74,985
2021-07-15 $15.26 $15.47 $15.18 $15.36 $14.19 83,594
2021-07-14 $15.38 $15.54 $15.33 $15.39 $14.22 55,128
2021-07-13 $15.43 $15.55 $15.21 $15.43 $14.25 80,430
2021-07-12 $15.25 $15.56 $15.19 $15.49 $14.31 71,293
2021-07-09 $15.23 $15.35 $15.16 $15.32 $14.15 49,773
2021-07-08 $15.07 $15.26 $15.01 $15.04 $13.89 92,187
2021-07-07 $15.23 $15.30 $15.19 $15.24 $14.08 83,272
2021-07-06 $15.25 $15.46 $15.19 $15.25 $14.09 84,612
2021-07-02 $15.37 $15.39 $15.19 $15.28 $14.11 90,746
2021-07-01 $15.49 $15.55 $15.33 $15.37 $14.20 67,528
2021-06-30 $15.43 $15.60 $15.37 $15.37 $14.20 116,266
2021-06-29 $15.72 $15.77 $15.52 $15.54 $14.35 100,160
2021-06-28 $15.77 $15.77 $15.38 $15.63 $14.44 123,626
2021-06-25 $16.02 $16.24 $15.83 $15.83 $14.62 363,712
2021-06-24 $15.73 $16.11 $15.73 $16.01 $14.79 94,158
2021-06-23 $15.45 $15.86 $15.37 $15.72 $14.52 140,144
2021-06-22 $15.37 $15.48 $15.19 $15.42 $14.24 65,708
2021-06-21 $15.25 $15.56 $15.16 $15.37 $14.20 95,390
2021-06-18 $15.08 $15.25 $15.05 $15.15 $13.99 175,785
2021-06-17 $15.55 $15.55 $15.22 $15.37 $14.20 93,513
2021-06-16 $15.27 $15.59 $15.11 $15.44 $14.26 63,044
2021-06-15 $15.19 $15.41 $15.14 $15.32 $14.15 61,933
2021-06-14 $15.18 $15.24 $15.10 $15.20 $14.04 68,094
2021-06-11 $15.08 $15.22 $15.05 $15.20 $14.04 79,396
2021-06-10 $15.22 $15.26 $15.04 $15.04 $13.89 79,998
2021-06-09 $15.00 $15.22 $14.98 $15.09 $13.94 51,509
2021-06-08 $15.07 $15.22 $14.92 $15.10 $13.95 88,474
2021-06-07 $15.27 $15.27 $15.07 $15.07 $13.92 64,419
2021-06-04 $15.18 $15.22 $15.03 $15.16 $14.00 107,182
2021-06-03 $15.10 $15.32 $14.97 $15.18 $14.02 77,985
2021-06-02 $15.40 $15.40 $14.98 $15.06 $13.91 113,528
2021-06-01 $15.31 $15.46 $15.25 $15.39 $14.22 80,931
2021-05-28 $15.22 $15.31 $15.06 $15.27 $14.10 72,320
2021-05-27 $15.34 $15.34 $15.17 $15.22 $14.06 68,989
2021-05-26 $14.98 $15.23 $14.93 $15.16 $14.00 64,177
2021-05-25 $15.17 $15.21 $14.91 $14.94 $13.80 114,142
2021-05-24 $15.28 $15.30 $14.95 $15.17 $14.01 56,525
2021-05-21 $15.35 $15.40 $15.08 $15.21 $14.05 107,923
2021-05-20 $15.27 $15.37 $15.07 $15.19 $14.03 93,615
2021-05-19 $15.15 $15.34 $14.96 $15.28 $14.11 73,788
2021-05-18 $15.35 $15.40 $15.17 $15.28 $14.11 79,877
2021-05-17 $15.28 $15.31 $15.06 $15.30 $14.13 101,374
2021-05-14 $14.96 $15.41 $14.84 $15.40 $14.22 94,040
2021-05-13 $15.02 $15.32 $15.02 $15.25 $13.86 72,460
2021-05-12 $15.45 $15.51 $14.96 $14.99 $13.62 89,414
2021-05-11 $15.46 $15.61 $15.22 $15.26 $13.87 84,033
2021-05-10 $16.25 $16.36 $15.62 $15.63 $14.21 120,854
2021-05-07 $15.80 $16.18 $15.80 $16.15 $14.68 93,388
2021-05-06 $15.70 $15.82 $15.39 $15.78 $14.34 102,909
2021-05-05 $15.00 $15.93 $14.84 $15.72 $14.29 156,500
2021-05-04 $14.90 $14.90 $14.72 $14.90 $13.54 100,536
2021-05-03 $15.08 $15.14 $14.81 $14.89 $13.53 99,268
2021-04-30 $15.08 $15.15 $14.72 $14.76 $13.42 211,826
2021-04-29 $14.98 $15.15 $14.91 $15.13 $13.75 223,317
2021-04-28 $14.84 $14.94 $14.75 $14.88 $13.52 87,446
2021-04-27 $14.69 $14.79 $14.60 $14.76 $13.42 79,964
2021-04-26 $14.65 $14.85 $14.63 $14.68 $13.34 59,203
2021-04-23 $14.56 $14.75 $14.55 $14.65 $13.32 53,891
2021-04-22 $14.69 $14.69 $14.56 $14.58 $13.25 79,695
2021-04-21 $14.33 $14.60 $14.30 $14.56 $13.23 78,774
2021-04-20 $14.61 $14.63 $14.35 $14.40 $13.09 180,865
2021-04-19 $14.85 $14.85 $14.54 $14.60 $13.27 113,037
2021-04-16 $14.91 $14.93 $14.68 $14.84 $13.49 214,298
2021-04-15 $15.00 $15.00 $14.70 $14.74 $13.40 119,079
2021-04-14 $14.66 $15.00 $14.64 $14.93 $13.57 60,913
2021-04-13 $14.80 $14.95 $14.72 $14.74 $13.40 90,790
2021-04-12 $14.83 $15.08 $14.83 $14.87 $13.52 44,551
2021-04-09 $14.98 $15.03 $14.83 $14.87 $13.52 99,315
2021-04-08 $15.09 $15.15 $14.88 $14.98 $13.62 131,217
2021-04-07 $15.33 $15.39 $15.04 $15.13 $13.75 76,398
2021-04-06 $15.23 $15.33 $15.11 $15.25 $13.86 109,336
2021-04-05 $15.25 $15.39 $15.07 $15.20 $13.82 116,874
2021-04-01 $15.11 $15.24 $15.02 $15.21 $13.82 76,371
2021-03-31 $15.17 $15.28 $15.05 $15.13 $13.75 128,662
2021-03-30 $14.98 $15.38 $14.93 $15.22 $13.83 124,320
2021-03-29 $14.84 $15.06 $14.84 $14.92 $13.56 111,317
2021-03-26 $15.05 $15.12 $14.76 $14.97 $13.61 109,097
2021-03-25 $14.74 $15.03 $14.57 $14.90 $13.54 114,536
2021-03-24 $15.10 $15.31 $14.74 $14.77 $13.42 102,327
2021-03-23 $15.46 $15.59 $14.97 $15.01 $13.64 153,124
2021-03-22 $16.02 $16.11 $15.37 $15.66 $14.23 101,552
2021-03-19 $16.59 $16.59 $16.08 $16.14 $14.67 292,346
2021-03-18 $16.56 $16.92 $16.56 $16.58 $15.07 165,826
2021-03-17 $16.64 $16.73 $16.31 $16.56 $15.05 127,430
2021-03-16 $16.57 $16.67 $16.34 $16.54 $15.03 98,412
2021-03-15 $16.52 $16.75 $16.35 $16.70 $15.18 252,017
2021-03-12 $16.75 $16.92 $16.51 $16.56 $15.05 97,516
2021-03-11 $16.58 $16.87 $16.44 $16.63 $15.12 112,484
2021-03-10 $15.96 $16.69 $15.91 $16.58 $15.07 112,030
2021-03-09 $16.21 $16.38 $15.91 $15.93 $14.48 119,353
2021-03-08 $16.05 $16.36 $15.95 $16.20 $14.72 244,668
2021-03-05 $15.90 $15.91 $15.30 $15.89 $14.44 156,528
2021-03-04 $15.75 $16.02 $15.62 $15.76 $14.32 150,011
2021-03-03 $15.62 $15.98 $15.62 $15.80 $14.36 142,843
2021-03-02 $15.69 $15.76 $15.32 $15.56 $14.14 65,433
2021-03-01 $15.39 $15.73 $15.39 $15.64 $14.22 69,711
2021-02-26 $15.43 $15.58 $15.13 $15.26 $13.87 417,630
2021-02-25 $15.64 $15.70 $15.38 $15.38 $13.98 105,237
2021-02-24 $15.61 $15.71 $15.43 $15.63 $14.21 167,564
2021-02-23 $15.81 $15.87 $15.47 $15.51 $14.10 150,764
2021-02-22 $15.52 $15.93 $15.40 $15.83 $14.39 236,317
2021-02-19 $15.70 $16.07 $15.68 $15.88 $14.21 170,780
2021-02-18 $15.80 $15.86 $15.69 $15.70 $14.05 104,453
2021-02-17 $15.71 $15.82 $15.53 $15.76 $14.10 73,188
2021-02-16 $15.73 $15.79 $15.58 $15.64 $13.99 116,587
2021-02-12 $15.90 $15.90 $15.43 $15.64 $13.99 181,902
2021-02-11 $15.75 $15.94 $15.42 $15.65 $14.00 119,220
2021-02-10 $15.75 $15.78 $15.51 $15.75 $14.09 103,033
2021-02-09 $15.68 $15.80 $15.50 $15.69 $14.04 47,767
2021-02-08 $15.63 $15.83 $15.56 $15.71 $14.06 88,528
2021-02-05 $15.62 $15.67 $15.39 $15.52 $13.89 96,180
2021-02-04 $15.25 $15.60 $15.24 $15.51 $13.88 139,397
2021-02-03 $15.28 $15.41 $15.15 $15.29 $13.68 81,777
2021-02-02 $15.31 $15.46 $15.13 $15.27 $13.66 92,842
2021-02-01 $15.26 $15.30 $15.00 $15.23 $13.63 97,046
2021-01-29 $15.01 $15.42 $14.58 $15.24 $13.64 259,461
2021-01-28 $14.75 $15.25 $14.40 $15.05 $13.47 159,795
2021-01-27 $15.01 $15.05 $14.37 $14.42 $12.90 153,419
2021-01-26 $15.41 $15.41 $15.19 $15.21 $13.61 106,843
2021-01-25 $15.51 $15.58 $15.13 $15.44 $13.82 246,957
2021-01-22 $15.32 $15.66 $15.08 $15.65 $14.00 121,067
2021-01-21 $15.80 $15.80 $15.32 $15.44 $13.82 90,472
2021-01-20 $15.83 $15.92 $15.40 $15.80 $14.14 95,570
2021-01-19 $16.34 $16.40 $15.73 $15.89 $14.22 74,880
2021-01-15 $15.98 $16.18 $15.61 $16.17 $14.47 136,799
2021-01-14 $16.26 $16.30 $16.02 $16.16 $14.46 136,153
2021-01-13 $16.43 $16.43 $16.04 $16.16 $14.46 115,901
2021-01-12 $16.32 $16.59 $16.18 $16.52 $14.78 59,401
2021-01-11 $16.45 $16.69 $16.33 $16.36 $14.64 74,370
2021-01-08 $16.52 $16.52 $16.21 $16.45 $14.72 60,821
2021-01-07 $16.46 $16.78 $16.18 $16.50 $14.76 116,555
2021-01-06 $15.89 $16.63 $15.86 $16.46 $14.73 160,355
2021-01-05 $15.59 $15.93 $15.46 $15.68 $14.03 107,529
2021-01-04 $15.95 $16.02 $15.47 $15.55 $13.91 71,542
2020-12-31 $15.56 $15.88 $15.41 $15.83 $14.16 91,844
2020-12-30 $15.46 $15.75 $15.42 $15.61 $13.97 101,103
2020-12-29 $15.50 $15.55 $15.31 $15.52 $13.89 66,650
2020-12-28 $15.38 $15.65 $15.23 $15.48 $13.85 68,775
2020-12-24 $15.24 $15.42 $15.11 $15.34 $13.73 25,048
2020-12-23 $15.16 $15.39 $15.09 $15.31 $13.70 47,443
2020-12-22 $15.37 $15.38 $14.90 $15.22 $13.62 96,628
2020-12-21 $15.61 $15.63 $15.28 $15.44 $13.82 77,372
2020-12-18 $15.85 $16.13 $15.57 $15.75 $14.09 227,762
2020-12-17 $15.79 $15.87 $15.57 $15.84 $14.17 57,076
2020-12-16 $16.02 $16.09 $15.71 $15.75 $14.09 67,591
2020-12-15 $15.61 $16.03 $15.47 $15.95 $14.27 95,449
2020-12-14 $15.59 $15.82 $15.47 $15.55 $13.91 127,127
2020-12-11 $15.50 $15.61 $15.15 $15.59 $13.95 86,997
2020-12-10 $15.50 $15.70 $15.33 $15.61 $13.97 107,396
2020-12-09 $15.66 $15.86 $15.41 $15.59 $13.95 106,700
2020-12-08 $15.33 $15.77 $15.33 $15.66 $14.01 104,344
2020-12-07 $15.54 $15.54 $15.15 $15.50 $13.87 93,120
2020-12-04 $15.59 $15.69 $15.15 $15.61 $13.97 94,001
2020-12-03 $15.21 $15.63 $14.91 $15.50 $13.87 58,342
2020-12-02 $14.96 $15.35 $14.81 $15.23 $13.63 73,354
2020-12-01 $14.96 $15.00 $14.55 $14.96 $13.39 262,834
2020-11-30 $14.85 $14.94 $14.43 $14.77 $13.22 384,783
2020-11-27 $14.74 $15.02 $14.64 $14.97 $13.40 129,301
2020-11-25 $14.92 $15.05 $14.62 $14.79 $13.23 192,125
2020-11-24 $14.99 $15.25 $14.90 $14.97 $13.40 273,423
2020-11-23 $14.93 $15.10 $14.61 $14.74 $13.19 178,368
2020-11-20 $14.51 $14.78 $14.45 $14.76 $13.21 101,964
2020-11-19 $14.48 $14.68 $14.27 $14.67 $13.13 97,534
2020-11-18 $14.40 $14.70 $14.19 $14.58 $13.05 113,098
2020-11-17 $14.25 $14.54 $14.01 $14.42 $12.90 140,083
2020-11-16 $14.20 $14.59 $14.12 $14.36 $12.85 120,849
2020-11-13 $13.68 $14.12 $13.68 $14.04 $12.56 118,106
2020-11-12 $13.51 $13.75 $13.13 $13.53 $12.11 97,417
2020-11-11 $14.38 $14.38 $13.52 $13.67 $12.23 62,061
2020-11-10 $14.30 $14.49 $13.89 $14.28 $12.78 112,108
2020-11-09 $13.25 $14.61 $13.25 $14.09 $12.61 159,249
2020-11-06 $13.28 $13.28 $12.76 $12.97 $11.61 105,583
2020-11-05 $13.01 $13.51 $13.01 $13.35 $11.72 126,801
2020-11-04 $13.17 $13.50 $12.86 $13.05 $11.46 104,678
2020-11-03 $13.46 $13.76 $13.25 $13.36 $11.73 108,168
2020-11-02 $13.09 $13.46 $13.04 $13.25 $11.63 109,938
2020-10-30 $12.56 $12.79 $12.41 $12.79 $11.23 272,340
2020-10-29 $12.67 $12.78 $12.36 $12.58 $11.04 150,638
2020-10-28 $12.90 $13.14 $12.33 $12.77 $11.21 126,634
2020-10-27 $13.55 $13.92 $12.93 $13.00 $11.41 159,989
2020-10-26 $13.90 $14.03 $13.40 $13.49 $11.84 118,222
2020-10-23 $14.31 $14.37 $13.87 $14.14 $12.41 66,436
2020-10-22 $13.88 $14.29 $13.74 $14.26 $12.52 68,442
2020-10-21 $13.73 $13.92 $13.54 $13.90 $12.20 82,663
2020-10-20 $13.68 $14.00 $13.65 $13.73 $12.05 96,466
2020-10-19 $13.39 $13.68 $13.32 $13.51 $11.86 100,009
2020-10-16 $13.40 $13.49 $13.27 $13.36 $11.73 49,749
2020-10-15 $12.90 $13.48 $12.90 $13.45 $11.81 97,308
2020-10-14 $13.38 $13.38 $13.08 $13.13 $11.53 72,109
2020-10-13 $13.52 $13.57 $13.19 $13.40 $11.76 57,960
2020-10-12 $13.09 $13.72 $13.05 $13.61 $11.95 77,566
2020-10-09 $13.50 $13.59 $13.10 $13.15 $11.54 59,191
2020-10-08 $13.26 $13.69 $13.26 $13.58 $11.92 94,438
2020-10-07 $12.87 $13.19 $12.80 $13.17 $11.56 78,681
2020-10-06 $12.49 $13.10 $12.49 $12.71 $11.16 106,031
2020-10-05 $12.26 $12.55 $12.18 $12.49 $10.96 116,212
2020-10-02 $12.00 $12.28 $12.00 $12.25 $10.75 89,018
2020-10-01 $12.06 $12.32 $11.60 $12.17 $10.68 179,645
2020-09-30 $12.12 $12.29 $11.97 $12.15 $10.67 69,045
2020-09-29 $12.02 $12.10 $11.80 $11.89 $10.44 126,472
2020-09-28 $12.14 $12.36 $12.05 $12.08 $10.60 120,729
2020-09-25 $12.15 $12.29 $11.93 $12.06 $10.59 136,643
2020-09-24 $12.10 $12.25 $11.98 $12.20 $10.71 143,366
2020-09-23 $12.48 $12.66 $12.09 $12.17 $10.68 155,498
2020-09-22 $12.53 $12.75 $12.35 $12.50 $10.97 118,854
2020-09-21 $12.85 $13.02 $12.45 $12.61 $11.07 190,489
2020-09-18 $12.82 $13.06 $12.62 $12.92 $11.34 229,410
2020-09-17 $12.46 $12.75 $12.37 $12.72 $11.17 158,639
2020-09-16 $12.45 $12.64 $12.29 $12.53 $11.00 147,162
2020-09-15 $12.68 $12.72 $12.29 $12.38 $10.87 84,576
2020-09-14 $12.57 $12.60 $12.39 $12.54 $11.01 127,612
2020-09-11 $12.46 $12.59 $12.26 $12.54 $11.01 63,461
2020-09-10 $12.54 $12.65 $12.35 $12.49 $10.96 78,163
2020-09-09 $12.58 $12.60 $12.37 $12.54 $11.01 70,270
2020-09-08 $12.54 $12.64 $12.30 $12.54 $11.01 92,689
2020-09-04 $12.64 $12.93 $12.49 $12.74 $11.18 93,285
2020-09-03 $12.41 $12.70 $12.29 $12.45 $10.93 84,958
2020-09-02 $12.53 $12.53 $12.30 $12.45 $10.93 84,364
2020-09-01 $12.20 $12.56 $12.13 $12.40 $10.89 106,868
2020-08-31 $12.58 $12.58 $12.16 $12.18 $10.69 211,874
2020-08-28 $12.57 $12.65 $12.46 $12.60 $11.06 60,502
2020-08-27 $12.32 $12.61 $12.28 $12.53 $11.00 112,409
2020-08-26 $12.50 $12.71 $12.22 $12.29 $10.79 114,079
2020-08-25 $12.64 $12.70 $12.32 $12.53 $11.00 100,341
2020-08-24 $12.24 $12.53 $12.11 $12.51 $10.98 66,739
2020-08-21 $12.22 $12.44 $12.06 $12.17 $10.68 91,290
2020-08-20 $12.28 $12.36 $12.02 $12.32 $10.82 94,895
2020-08-19 $12.81 $12.86 $12.34 $12.45 $10.93 116,424
2020-08-18 $12.62 $12.68 $12.38 $12.65 $11.11 128,582
2020-08-17 $13.00 $13.00 $12.40 $12.62 $11.08 144,778
2020-08-14 $12.11 $12.96 $11.99 $12.91 $11.33 213,269
2020-08-13 $11.70 $12.36 $11.40 $12.19 $10.70 299,665
2020-08-12 $12.31 $12.31 $11.87 $11.89 $10.44 170,362
2020-08-11 $12.10 $12.47 $12.01 $12.03 $10.56 346,990
2020-08-10 $11.86 $12.09 $11.85 $11.99 $10.53 245,550
2020-08-07 $11.51 $11.96 $11.42 $11.90 $10.45 214,079
2020-08-06 $11.98 $12.08 $11.76 $11.89 $10.22 213,672
2020-08-05 $11.81 $12.11 $11.81 $11.98 $10.30 237,886
2020-08-04 $11.77 $11.98 $11.66 $11.80 $10.15 165,104
2020-08-03 $11.75 $11.93 $11.51 $11.86 $10.20 228,268
2020-07-31 $11.80 $11.80 $11.38 $11.67 $10.03 141,318
2020-07-30 $11.71 $11.91 $11.37 $11.80 $10.15 187,004
2020-07-29 $12.61 $12.61 $11.30 $11.91 $10.24 385,624
2020-07-28 $11.19 $13.03 $11.10 $12.41 $10.67 1,099,164
2020-07-27 $10.88 $11.06 $10.71 $11.00 $9.46 89,752
2020-07-24 $11.16 $11.16 $10.91 $10.95 $9.41 115,038
2020-07-23 $10.96 $11.23 $10.96 $11.15 $9.59 81,404
2020-07-22 $11.23 $11.30 $10.88 $11.09 $9.54 113,799
2020-07-21 $11.15 $11.46 $11.15 $11.30 $9.72 193,262
2020-07-20 $11.13 $11.30 $11.06 $11.10 $9.54 127,308
2020-07-17 $11.38 $11.45 $11.22 $11.25 $9.67 144,855
2020-07-16 $11.40 $11.51 $11.29 $11.44 $9.84 249,251
2020-07-15 $11.51 $11.59 $11.39 $11.40 $9.80 287,902
2020-07-14 $10.92 $11.29 $10.73 $11.20 $9.63 217,293
2020-07-13 $11.20 $11.20 $10.86 $10.90 $9.37 586,012
2020-07-10 $10.74 $11.07 $10.65 $11.04 $9.49 153,130
2020-07-09 $10.91 $10.91 $10.55 $10.70 $9.20 134,449
2020-07-08 $11.05 $11.19 $10.89 $11.02 $9.48 144,608
2020-07-07 $11.11 $11.17 $10.95 $11.14 $9.58 167,430
2020-07-06 $11.44 $11.66 $11.09 $11.25 $9.67 121,145
2020-07-02 $11.33 $11.45 $11.13 $11.18 $9.61 82,385
2020-07-01 $11.50 $11.89 $11.07 $11.14 $9.58 207,088
2020-06-30 $11.53 $11.59 $11.30 $11.50 $9.89 107,252
2020-06-29 $11.75 $11.84 $11.48 $11.67 $10.03 94,926
2020-06-26 $11.60 $11.93 $11.39 $11.76 $10.11 305,008
2020-06-25 $11.45 $11.77 $11.43 $11.74 $10.09 174,408
2020-06-24 $11.68 $11.74 $11.02 $11.53 $9.91 121,735
2020-06-23 $12.27 $12.32 $11.86 $11.87 $10.21 87,623
2020-06-22 $11.85 $12.15 $11.50 $12.02 $10.33 161,183
2020-06-19 $12.15 $12.39 $11.80 $11.85 $10.19 192,344
2020-06-18 $12.14 $12.48 $11.97 $11.99 $10.31 99,321
2020-06-17 $12.74 $12.87 $12.18 $12.29 $10.57 83,142
2020-06-16 $13.03 $13.24 $12.52 $12.76 $10.97 101,199
2020-06-15 $11.89 $12.80 $11.80 $12.50 $10.75 98,328
2020-06-12 $12.53 $12.79 $11.92 $12.34 $10.61 97,618
2020-06-11 $12.82 $12.83 $11.80 $12.02 $10.33 576,583
2020-06-10 $14.01 $14.17 $13.16 $13.26 $11.40 144,508
2020-06-09 $14.50 $14.68 $14.04 $14.25 $12.25 159,675
2020-06-08 $14.40 $14.93 $14.23 $14.90 $12.81 126,706
2020-06-05 $13.76 $14.43 $13.64 $14.07 $12.10 206,724
2020-06-04 $12.87 $13.45 $12.84 $13.16 $11.32 179,128
2020-06-03 $12.52 $13.45 $12.52 $13.10 $11.26 121,137
2020-06-02 $12.24 $12.54 $12.03 $12.25 $10.53 77,321
2020-06-01 $11.94 $12.22 $11.82 $12.01 $10.33 121,595
2020-05-29 $12.18 $12.23 $11.62 $11.80 $10.15 128,707
2020-05-28 $13.14 $13.18 $12.25 $12.37 $10.64 106,439
2020-05-27 $12.36 $12.98 $12.15 $12.91 $11.10 103,210
2020-05-26 $11.64 $12.26 $11.43 $12.05 $10.36 93,952
2020-05-22 $11.27 $11.30 $11.04 $11.21 $9.64 57,621
2020-05-21 $11.31 $11.65 $11.23 $11.23 $9.66 59,992
2020-05-20 $11.70 $11.93 $11.23 $11.36 $9.77 113,092
2020-05-19 $11.73 $12.16 $11.48 $11.49 $9.88 127,531
2020-05-18 $11.54 $12.02 $11.52 $11.89 $10.22 163,525
2020-05-15 $11.10 $11.15 $10.97 $11.08 $9.53 214,731
2020-05-14 $10.24 $11.08 $10.19 $11.06 $9.51 217,146
2020-05-13 $10.50 $10.71 $10.19 $10.46 $8.99 166,459
2020-05-12 $10.48 $10.91 $10.43 $10.53 $9.05 122,656
2020-05-11 $10.55 $10.63 $10.09 $10.61 $9.12 158,657
2020-05-08 $10.55 $10.98 $10.55 $10.86 $9.34 134,253
2020-05-07 $10.73 $10.83 $10.40 $10.47 $9.00 133,236
2020-05-06 $10.63 $10.87 $10.37 $10.50 $9.03 128,797
2020-05-05 $11.01 $11.31 $10.59 $10.64 $9.15 213,730
2020-05-04 $11.01 $11.20 $10.76 $10.92 $9.39 161,130
2020-05-01 $11.20 $11.25 $10.96 $11.20 $9.63 283,644
2020-04-30 $11.36 $11.57 $11.12 $11.42 $9.82 157,927
2020-04-29 $11.47 $12.15 $11.40 $11.54 $9.92 279,392
2020-04-28 $10.84 $11.20 $10.65 $11.04 $9.49 216,774
2020-04-27 $10.51 $10.84 $10.44 $10.61 $9.12 187,516
2020-04-24 $10.43 $10.66 $10.32 $10.51 $9.04 234,812
2020-04-23 $10.38 $11.14 $10.38 $10.72 $9.00 254,036
2020-04-22 $11.08 $11.10 $10.47 $10.52 $8.84 220,330
2020-04-21 $10.26 $10.92 $10.20 $10.73 $9.01 204,719
2020-04-20 $10.51 $11.41 $10.15 $10.73 $9.01 224,547
2020-04-17 $10.77 $11.00 $10.45 $10.72 $9.00 297,726
2020-04-16 $10.39 $10.55 $9.74 $10.41 $8.74 267,432
2020-04-15 $9.70 $10.63 $9.50 $10.57 $8.88 339,400
2020-04-14 $9.94 $10.43 $9.91 $10.32 $8.67 218,814
2020-04-13 $9.85 $9.98 $9.31 $9.75 $8.19 172,262
2020-04-09 $10.00 $10.10 $9.63 $9.98 $8.38 329,499
2020-04-08 $10.09 $10.09 $9.68 $9.96 $8.36 219,131
2020-04-07 $9.28 $10.47 $9.28 $9.85 $8.27 701,092
2020-04-06 $8.47 $9.20 $8.47 $9.00 $7.56 750,899
2020-04-03 $8.20 $8.45 $8.09 $8.17 $6.86 383,928
2020-04-02 $8.27 $8.72 $7.73 $8.20 $6.89 508,009
2020-04-01 $10.00 $10.00 $8.10 $8.45 $7.10 459,403
2020-03-31 $10.71 $11.10 $10.05 $10.31 $8.66 456,626
2020-03-30 $10.38 $11.00 $10.38 $10.73 $9.01 770,014
2020-03-27 $12.07 $12.43 $10.48 $10.51 $8.83 258,396
2020-03-26 $12.76 $13.83 $12.40 $12.72 $10.68 275,542
2020-03-25 $12.46 $12.79 $12.00 $12.49 $10.49 158,630
2020-03-24 $13.28 $13.40 $12.05 $12.56 $10.55 291,592
2020-03-23 $12.00 $12.80 $12.00 $12.72 $10.68 185,541
2020-03-20 $12.48 $12.49 $11.13 $11.46 $9.62 254,848
2020-03-19 $10.10 $12.93 $10.04 $12.45 $10.46 325,175
2020-03-18 $12.75 $12.75 $10.08 $10.12 $8.50 231,354
2020-03-17 $13.05 $13.83 $12.11 $13.40 $11.25 321,415
2020-03-16 $14.50 $14.67 $12.54 $12.93 $10.86 193,960
2020-03-13 $15.31 $15.72 $14.68 $15.72 $13.20 196,120
2020-03-12 $15.19 $15.20 $14.37 $14.51 $12.19 227,096
2020-03-11 $16.52 $16.71 $15.77 $15.97 $13.41 192,062
2020-03-10 $16.71 $17.21 $16.43 $16.94 $14.23 144,198
2020-03-09 $17.50 $17.73 $16.16 $16.43 $13.80 216,938
2020-03-06 $17.87 $18.18 $17.75 $18.08 $15.18 108,313
2020-03-05 $18.37 $18.41 $17.92 $18.17 $15.26 93,157
2020-03-04 $18.14 $18.66 $17.94 $18.60 $15.62 83,611
2020-03-03 $18.50 $18.65 $18.00 $18.08 $15.18 138,545
2020-03-02 $17.87 $18.51 $17.75 $18.48 $15.52 77,099
2020-02-28 $17.87 $18.20 $17.61 $17.88 $15.02 273,806
2020-02-27 $18.04 $18.64 $17.95 $18.26 $15.34 120,512
2020-02-26 $18.64 $18.90 $18.23 $18.32 $15.39 104,166
2020-02-25 $18.78 $18.93 $18.64 $18.71 $15.71 150,347
2020-02-24 $19.09 $19.38 $19.00 $19.21 $15.81 117,117
2020-02-21 $20.02 $20.08 $19.56 $19.57 $16.10 84,039
2020-02-20 $19.91 $20.21 $19.89 $20.03 $16.48 74,968
2020-02-19 $20.25 $20.35 $19.88 $19.94 $16.41 64,331
2020-02-18 $20.59 $20.72 $20.12 $20.19 $16.61 67,181
2020-02-14 $20.17 $20.76 $20.05 $20.56 $16.92 73,517
2020-02-13 $19.77 $20.18 $19.75 $20.15 $16.58 68,908
2020-02-12 $20.67 $20.76 $19.84 $19.87 $16.35 110,765
2020-02-11 $20.68 $20.80 $20.50 $20.56 $16.92 85,670
2020-02-10 $20.36 $20.63 $20.35 $20.53 $16.89 63,416
2020-02-07 $20.55 $20.62 $20.28 $20.40 $16.79 50,150
2020-02-06 $20.56 $20.81 $20.47 $20.70 $17.03 50,873
2020-02-05 $20.05 $20.59 $20.05 $20.41 $16.80 81,139
2020-02-04 $20.48 $20.56 $19.94 $19.95 $16.42 68,512
2020-02-03 $20.24 $20.51 $20.24 $20.26 $16.67 45,080
2020-01-31 $20.32 $20.65 $20.01 $20.16 $16.59 74,652
2020-01-30 $20.61 $20.85 $20.20 $20.38 $16.77 68,447
2020-01-29 $21.28 $21.29 $20.80 $20.82 $17.13 66,065
2020-01-28 $21.40 $21.76 $21.24 $21.28 $17.51 102,402
2020-01-27 $21.50 $21.61 $21.40 $21.44 $17.64 61,176
2020-01-24 $22.16 $22.16 $21.65 $21.70 $17.86 41,326
2020-01-23 $22.15 $22.19 $21.86 $22.16 $18.24 46,240
2020-01-22 $22.07 $22.30 $22.00 $22.23 $18.29 78,200
2020-01-21 $22.36 $22.36 $22.04 $22.06 $18.15 51,886
2020-01-17 $22.66 $22.71 $22.29 $22.45 $18.47 57,052
2020-01-16 $22.45 $22.68 $22.45 $22.58 $18.58 90,771
2020-01-15 $22.27 $22.40 $22.10 $22.39 $18.42 59,713
2020-01-14 $22.08 $22.39 $21.99 $22.27 $18.33 64,389
2020-01-13 $21.90 $22.22 $21.90 $22.19 $18.26 52,860
2020-01-10 $22.24 $22.34 $21.87 $21.90 $18.02 60,485
2020-01-09 $22.08 $22.36 $22.03 $22.17 $18.24 106,479
2020-01-08 $21.81 $22.11 $21.79 $22.00 $18.10 61,436
2020-01-07 $21.60 $21.93 $21.60 $21.82 $17.96 60,215
2020-01-06 $21.26 $21.64 $21.14 $21.62 $17.79 67,394
2020-01-03 $21.31 $21.52 $21.19 $21.33 $17.55 55,960
2020-01-02 $21.47 $21.57 $21.33 $21.55 $17.73 60,370
2019-12-31 $21.30 $21.48 $21.30 $21.38 $17.59 55,093
2019-12-30 $21.30 $21.64 $21.28 $21.40 $17.61 76,408
2019-12-27 $21.56 $21.63 $21.24 $21.30 $17.53 91,886
2019-12-26 $21.76 $21.84 $21.42 $21.56 $17.74 70,243
2019-12-24 $21.76 $21.81 $21.55 $21.76 $17.91 54,273
2019-12-23 $22.05 $22.05 $21.81 $21.85 $17.98 51,506
2019-12-20 $22.25 $22.25 $21.98 $21.98 $18.09 110,731
2019-12-19 $21.81 $22.21 $21.47 $22.15 $18.23 138,053
2019-12-18 $21.97 $22.06 $21.66 $21.77 $17.91 84,179
2019-12-17 $22.04 $22.13 $21.83 $21.97 $18.08 95,432
2019-12-16 $21.98 $22.25 $21.95 $22.00 $18.10 122,160
2019-12-13 $21.64 $21.93 $21.64 $21.89 $18.01 57,618
2019-12-12 $21.39 $21.80 $21.39 $21.69 $17.85 77,545
2019-12-11 $21.39 $21.56 $21.37 $21.47 $17.67 55,242
2019-12-10 $21.35 $21.54 $21.20 $21.42 $17.63 103,725
2019-12-09 $21.23 $21.55 $21.15 $21.33 $17.55 72,304
2019-12-06 $21.12 $21.43 $21.12 $21.32 $17.54 69,747
2019-12-05 $21.10 $21.22 $20.99 $21.13 $17.39 54,452
2019-12-04 $20.91 $21.08 $20.81 $20.99 $17.27 127,934
2019-12-03 $20.82 $21.10 $20.67 $20.83 $17.14 57,612
2019-12-02 $21.50 $21.79 $20.64 $20.98 $17.26 156,153
2019-11-29 $21.62 $21.83 $21.54 $21.57 $17.75 33,180
2019-11-27 $22.13 $22.25 $21.68 $21.70 $17.86 152,301
2019-11-26 $22.36 $22.51 $21.99 $22.00 $18.10 103,688
2019-11-25 $22.54 $22.71 $22.35 $22.37 $18.41 147,955
2019-11-22 $22.72 $22.77 $22.58 $22.64 $18.63 74,281
2019-11-21 $22.62 $22.77 $22.27 $22.66 $18.65 96,109
2019-11-20 $22.00 $22.85 $22.00 $22.50 $18.52 182,277
2019-11-19 $21.98 $22.20 $21.79 $22.07 $18.16 134,575
2019-11-18 $22.07 $22.13 $21.67 $21.90 $18.02 105,177
2019-11-15 $22.27 $22.39 $22.10 $22.12 $18.20 152,036
2019-11-14 $22.45 $22.69 $22.17 $22.19 $18.26 105,094
2019-11-13 $22.07 $22.49 $22.01 $22.45 $18.47 91,588
2019-11-12 $22.12 $22.37 $22.01 $22.24 $18.30 61,130
2019-11-11 $22.06 $22.12 $21.92 $22.07 $18.16 89,911
2019-11-08 $21.67 $22.12 $21.58 $22.08 $18.17 94,383
2019-11-07 $21.60 $21.99 $21.60 $21.65 $17.82 83,047
2019-11-06 $21.17 $21.43 $21.13 $21.42 $17.63 76,287
2019-11-05 $20.93 $21.48 $20.88 $21.31 $17.54 72,501
2019-11-04 $20.93 $21.00 $20.63 $20.88 $17.18 136,993
2019-11-01 $20.75 $20.84 $20.40 $20.81 $17.12 135,619
2019-10-31 $20.70 $20.75 $20.38 $20.63 $16.98 122,094
2019-10-30 $20.96 $21.00 $20.66 $20.72 $17.05 85,767
2019-10-29 $20.77 $21.02 $20.77 $21.01 $17.29 88,863
2019-10-28 $20.73 $21.01 $20.60 $20.87 $17.17 85,392
2019-10-25 $20.74 $21.19 $20.70 $21.05 $17.01 136,316
2019-10-24 $20.85 $20.85 $20.47 $20.73 $16.75 79,869
2019-10-23 $20.46 $20.78 $20.46 $20.72 $16.74 74,263
2019-10-22 $19.87 $20.64 $19.73 $20.52 $16.58 99,551
2019-10-21 $19.86 $20.15 $19.53 $19.81 $16.01 78,949
2019-10-18 $19.06 $19.70 $19.00 $19.68 $15.90 135,237
2019-10-17 $19.90 $19.94 $19.75 $19.82 $16.01 61,225
2019-10-16 $19.81 $20.01 $19.73 $19.87 $16.05 48,368
2019-10-15 $19.65 $20.04 $19.46 $19.84 $16.03 95,193
2019-10-14 $19.64 $19.73 $19.53 $19.67 $15.89 49,705
2019-10-11 $19.69 $19.97 $19.69 $19.76 $15.97 90,427
2019-10-10 $19.39 $19.60 $19.25 $19.41 $15.68 69,543
2019-10-09 $19.19 $19.39 $19.15 $19.28 $15.58 56,404
2019-10-08 $19.16 $19.33 $19.11 $19.17 $15.49 58,317
2019-10-07 $19.27 $19.58 $19.17 $19.33 $15.62 41,428
2019-10-04 $19.35 $19.50 $19.19 $19.25 $15.55 70,459
2019-10-03 $19.26 $19.59 $19.18 $19.24 $15.55 83,620
2019-10-02 $19.53 $19.58 $19.16 $19.25 $15.55 81,471
2019-10-01 $20.05 $20.20 $19.58 $19.67 $15.89 71,182
2019-09-30 $19.89 $20.11 $19.85 $19.94 $16.11 71,686
2019-09-27 $19.86 $20.00 $19.78 $19.81 $16.01 39,719
2019-09-26 $19.82 $19.88 $19.69 $19.74 $15.95 37,985
2019-09-25 $19.62 $20.06 $19.56 $19.87 $16.05 76,038
2019-09-24 $19.74 $19.74 $19.30 $19.62 $15.85 63,060
2019-09-23 $19.42 $19.67 $19.37 $19.58 $15.82 46,185
2019-09-20 $19.68 $19.93 $19.55 $19.63 $15.86 115,377
2019-09-19 $19.81 $20.09 $19.67 $19.69 $15.91 50,796
2019-09-18 $19.91 $19.99 $19.69 $19.80 $16.00 46,300
2019-09-17 $19.62 $19.95 $19.37 $19.89 $16.07 60,646
2019-09-16 $20.35 $20.35 $19.65 $19.70 $15.92 84,457
2019-09-13 $20.18 $20.65 $20.10 $20.44 $16.52 104,999
2019-09-12 $19.74 $20.13 $19.47 $20.06 $16.21 91,062
2019-09-11 $18.96 $19.85 $18.86 $19.66 $15.89 131,444
2019-09-10 $18.75 $18.93 $18.66 $18.90 $15.27 58,491
2019-09-09 $18.42 $18.77 $18.33 $18.73 $15.13 68,609
2019-09-06 $18.22 $18.54 $18.20 $18.29 $14.78 55,552
2019-09-05 $17.78 $18.32 $17.78 $18.15 $14.67 114,150
2019-09-04 $18.03 $18.03 $17.58 $17.59 $14.21 78,434
2019-09-03 $18.02 $18.12 $17.64 $17.81 $14.39 76,578
2019-08-30 $18.65 $18.66 $18.03 $18.13 $14.65 80,667
2019-08-29 $18.59 $18.82 $18.47 $18.53 $14.97 47,827
2019-08-28 $18.17 $18.67 $18.09 $18.40 $14.87 53,583
2019-08-27 $19.00 $19.00 $18.21 $18.50 $14.95 76,075
2019-08-26 $18.86 $18.92 $18.65 $18.87 $15.25 39,812
2019-08-23 $19.24 $19.31 $18.66 $18.78 $15.17 97,763
2019-08-22 $19.38 $19.61 $19.30 $19.35 $15.63 43,063
2019-08-21 $19.16 $19.51 $19.11 $19.37 $15.65 93,111
2019-08-20 $19.31 $19.31 $18.96 $19.03 $15.38 51,997
2019-08-19 $19.25 $19.65 $19.25 $19.51 $15.76 53,913
2019-08-16 $19.25 $19.36 $19.06 $19.20 $15.51 87,420
2019-08-15 $19.30 $19.50 $19.02 $19.18 $15.50 83,244
2019-08-14 $19.86 $19.94 $19.06 $19.14 $15.47 86,196
2019-08-13 $19.96 $20.40 $19.90 $19.98 $16.14 60,651
2019-08-12 $20.00 $20.18 $19.90 $20.09 $16.23 49,455
2019-08-09 $20.31 $20.50 $20.17 $20.23 $16.35 42,828
2019-08-08 $20.25 $20.75 $20.25 $20.49 $16.56 83,657
2019-08-07 $19.82 $20.20 $19.81 $20.14 $16.27 55,925
2019-08-06 $20.16 $20.52 $19.95 $20.17 $16.30 62,619
2019-08-05 $19.99 $20.20 $19.69 $19.91 $16.09 100,040
2019-08-02 $20.05 $20.49 $19.95 $20.33 $16.43 77,581
2019-08-01 $21.00 $21.13 $20.05 $20.09 $16.23 92,470
2019-07-31 $21.10 $21.30 $20.84 $21.02 $16.98 87,309
2019-07-30 $21.25 $21.36 $20.96 $21.19 $17.12 72,335
2019-07-29 $20.89 $21.37 $20.89 $21.33 $17.23 74,754
2019-07-26 $21.37 $21.54 $21.26 $21.36 $16.95 128,487
2019-07-25 $21.44 $21.63 $21.22 $21.38 $16.97 59,565
2019-07-24 $20.89 $21.52 $20.89 $21.49 $17.06 67,882
2019-07-23 $21.05 $21.17 $20.78 $21.02 $16.68 61,675
2019-07-22 $21.41 $21.58 $20.95 $21.05 $16.71 96,935
2019-07-19 $20.81 $21.99 $20.73 $21.49 $17.06 179,589
2019-07-18 $20.59 $20.64 $20.47 $20.58 $16.33 82,023
2019-07-17 $20.50 $20.67 $20.11 $20.57 $16.33 67,555
2019-07-16 $20.61 $20.77 $20.43 $20.50 $16.27 39,483
2019-07-15 $20.89 $20.89 $20.42 $20.63 $16.37 40,036
2019-07-12 $20.55 $20.97 $20.51 $20.89 $16.58 62,606
2019-07-11 $20.70 $20.76 $20.45 $20.54 $16.30 43,466
2019-07-10 $20.89 $20.97 $20.69 $20.72 $16.44 50,749
2019-07-09 $20.67 $20.86 $20.53 $20.84 $16.54 48,219
2019-07-08 $20.84 $20.97 $20.65 $20.77 $16.48 58,888
2019-07-05 $20.33 $21.00 $20.29 $20.87 $16.56 88,274
2019-07-03 $20.41 $20.42 $19.91 $20.27 $16.09 57,255
2019-07-02 $20.77 $20.82 $20.20 $20.35 $16.15 68,110
2019-07-01 $20.99 $21.10 $20.67 $20.80 $16.51 102,518
2019-06-28 $20.66 $20.90 $20.61 $20.83 $16.53 237,100
2019-06-27 $20.38 $20.71 $20.38 $20.63 $16.37 92,488
2019-06-26 $20.36 $20.68 $20.30 $20.39 $16.18 60,559
2019-06-25 $20.24 $20.42 $20.17 $20.36 $16.16 120,917
2019-06-24 $20.60 $20.84 $20.21 $20.29 $16.10 62,050
2019-06-21 $20.46 $20.91 $20.22 $20.65 $16.39 104,237
2019-06-20 $20.98 $21.05 $20.59 $20.61 $16.36 80,969
2019-06-19 $20.60 $20.80 $20.56 $20.75 $16.47 43,225
2019-06-18 $20.39 $20.84 $20.39 $20.63 $16.37 48,041
2019-06-17 $20.49 $20.70 $20.28 $20.39 $16.18 63,102
2019-06-14 $20.64 $20.81 $20.47 $20.49 $16.26 38,733
2019-06-13 $20.68 $20.93 $20.60 $20.72 $16.44 121,378
2019-06-12 $20.81 $20.90 $20.57 $20.62 $16.37 55,950
2019-06-11 $20.77 $20.98 $20.68 $20.89 $16.58 61,769
2019-06-10 $20.24 $20.95 $20.24 $20.58 $16.33 77,954
2019-06-07 $20.35 $20.44 $20.00 $20.26 $16.08 86,225
2019-06-06 $20.46 $20.52 $20.12 $20.21 $16.04 52,044
2019-06-05 $20.32 $20.59 $20.22 $20.40 $16.19 61,636
2019-06-04 $20.18 $20.59 $20.08 $20.30 $16.11 219,824
2019-06-03 $20.00 $20.22 $19.80 $20.00 $15.87 139,209
2019-05-31 $19.81 $20.06 $19.60 $19.95 $15.83 104,080
2019-05-30 $20.16 $20.40 $19.85 $20.02 $15.89 76,400
2019-05-29 $20.23 $20.28 $19.81 $19.98 $15.86 91,641
2019-05-28 $20.53 $20.59 $20.29 $20.33 $16.14 57,236
2019-05-24 $20.18 $20.34 $20.05 $20.33 $16.14 75,231
2019-05-23 $20.51 $20.51 $19.91 $20.05 $15.91 54,827
2019-05-22 $20.94 $21.09 $20.71 $20.74 $16.46 48,974
2019-05-21 $20.83 $21.10 $20.83 $20.95 $16.63 37,196
2019-05-20 $20.41 $20.73 $20.32 $20.71 $16.44 32,870
2019-05-17 $20.17 $20.89 $20.17 $20.41 $16.20 79,376
2019-05-16 $20.16 $20.53 $20.11 $20.33 $16.14 65,236
2019-05-15 $20.31 $20.51 $19.87 $20.14 $15.98 77,557
2019-05-14 $20.44 $20.61 $20.16 $20.41 $16.20 83,981
2019-05-13 $20.63 $20.83 $20.41 $20.44 $16.22 59,651
2019-05-10 $20.78 $21.01 $20.61 $20.96 $16.64 46,065
2019-05-09 $20.91 $20.92 $20.39 $20.88 $16.57 50,408
2019-05-08 $21.00 $21.20 $20.90 $20.94 $16.62 52,775
2019-05-07 $21.14 $21.21 $20.91 $21.00 $16.67 53,281
2019-05-06 $21.06 $21.42 $21.06 $21.24 $16.86 75,187
2019-05-03 $21.22 $21.73 $21.14 $21.41 $16.99 78,969
2019-05-02 $21.40 $21.50 $21.20 $21.28 $16.89 51,228
2019-05-01 $21.56 $21.78 $21.25 $21.31 $16.91 58,496
2019-04-30 $21.77 $21.89 $21.50 $21.63 $17.17 66,713
2019-04-29 $21.55 $21.87 $21.49 $21.81 $17.31 46,659
2019-04-26 $21.63 $21.73 $21.33 $21.52 $17.08 32,369
2019-04-25 $22.10 $22.10 $21.59 $21.83 $17.02 48,106
2019-04-24 $22.03 $22.28 $21.82 $22.13 $17.26 81,223
2019-04-23 $21.74 $22.35 $21.56 $22.08 $17.22 61,248
2019-04-22 $22.38 $22.38 $21.62 $21.81 $17.01 65,636
2019-04-18 $22.62 $22.89 $22.36 $22.38 $17.45 78,354
2019-04-17 $21.50 $22.95 $21.25 $22.68 $17.68 171,353
2019-04-16 $20.91 $21.44 $20.76 $21.39 $16.68 74,776
2019-04-15 $20.75 $20.92 $20.63 $20.81 $16.23 40,344
2019-04-12 $20.82 $20.94 $20.66 $20.75 $16.18 61,213
2019-04-11 $20.76 $20.93 $20.66 $20.70 $16.14 33,214
2019-04-10 $20.61 $20.82 $20.38 $20.69 $16.13 113,344
2019-04-09 $20.75 $20.75 $20.53 $20.54 $16.02 40,008
2019-04-08 $20.67 $20.92 $20.60 $20.81 $16.23 48,584
2019-04-05 $20.37 $20.77 $20.37 $20.69 $16.13 75,171
2019-04-04 $20.06 $20.46 $20.06 $20.37 $15.88 44,574
2019-04-03 $19.95 $20.33 $19.95 $20.06 $15.64 46,768
2019-04-02 $20.43 $20.43 $19.79 $19.93 $15.54 65,914
2019-04-01 $20.10 $20.46 $20.05 $20.44 $15.94 65,036
2019-03-29 $20.12 $20.12 $19.74 $19.92 $15.53 79,100
2019-03-28 $20.06 $20.09 $19.80 $19.99 $15.59 39,454
2019-03-27 $20.14 $20.25 $19.84 $20.01 $15.60 90,501
2019-03-26 $19.80 $20.15 $19.69 $20.12 $15.69 67,799
2019-03-25 $19.38 $19.67 $19.20 $19.61 $15.29 74,176
2019-03-22 $19.39 $19.49 $18.91 $19.23 $14.99 161,741
2019-03-21 $19.52 $19.86 $19.50 $19.57 $15.26 68,190
2019-03-20 $19.54 $19.69 $19.30 $19.51 $15.21 62,370
2019-03-19 $20.25 $20.25 $19.55 $19.62 $15.30 85,492
2019-03-18 $19.95 $20.08 $19.68 $19.94 $15.55 93,871
2019-03-15 $20.02 $20.07 $19.81 $19.94 $15.55 180,512
2019-03-14 $20.26 $20.33 $19.98 $20.04 $15.63 40,563
2019-03-13 $20.15 $20.38 $20.14 $20.25 $15.79 73,118
2019-03-12 $20.10 $20.43 $20.03 $20.09 $15.66 61,091
2019-03-11 $19.70 $20.08 $19.55 $20.07 $15.65 75,652
2019-03-08 $19.49 $19.70 $19.48 $19.59 $15.27 82,098
2019-03-07 $20.35 $20.35 $19.77 $20.03 $15.32 131,386
2019-03-06 $20.60 $20.60 $20.25 $20.36 $15.57 79,697
2019-03-05 $20.99 $21.00 $20.61 $20.66 $15.80 90,702
2019-03-04 $21.30 $21.30 $20.56 $20.95 $16.02 140,910
2019-03-01 $20.99 $21.95 $20.99 $21.37 $16.34 249,710
2019-02-28 $18.70 $21.20 $18.32 $20.92 $16.00 343,124
2019-02-27 $18.44 $18.57 $18.33 $18.38 $14.06 85,582
2019-02-26 $18.68 $18.68 $18.38 $18.49 $14.14 100,503
2019-02-25 $18.81 $19.10 $18.68 $18.68 $14.28 80,868
2019-02-22 $18.57 $18.89 $18.49 $18.87 $14.43 81,113
2019-02-21 $18.91 $19.10 $18.52 $18.57 $14.20 80,515
2019-02-20 $19.07 $19.15 $18.90 $18.95 $14.49 91,734
2019-02-19 $18.75 $19.30 $18.71 $19.11 $14.61 95,242
2019-02-15 $18.71 $18.96 $18.68 $18.85 $14.41 64,431
2019-02-14 $18.63 $18.74 $18.28 $18.59 $14.22 61,812
2019-02-13 $18.59 $18.79 $18.45 $18.71 $14.31 78,778
2019-02-12 $18.68 $18.80 $18.47 $18.58 $14.21 49,904
2019-02-11 $18.18 $18.58 $18.18 $18.45 $14.11 69,692
2019-02-08 $17.99 $18.21 $17.68 $18.18 $13.90 122,530
2019-02-07 $18.43 $18.44 $17.95 $17.96 $13.73 108,863
2019-02-06 $18.77 $19.01 $18.41 $18.47 $14.12 87,296
2019-02-05 $19.01 $19.10 $18.81 $18.84 $14.41 59,848
2019-02-04 $18.88 $19.25 $18.87 $19.01 $14.54 66,096
2019-02-01 $18.80 $18.97 $18.78 $18.92 $14.47 42,925
2019-01-31 $18.79 $18.90 $18.66 $18.78 $14.36 113,053
2019-01-30 $18.50 $18.84 $18.27 $18.76 $14.35 69,770
2019-01-29 $18.37 $18.48 $18.31 $18.39 $14.06 59,227
2019-01-28 $18.35 $18.54 $18.14 $18.37 $14.05 100,793
2019-01-25 $18.48 $18.75 $18.47 $18.50 $14.15 55,242
2019-01-24 $18.63 $18.82 $18.38 $18.42 $14.09 47,609
2019-01-23 $18.35 $18.63 $18.30 $18.60 $14.22 70,767
2019-01-22 $18.10 $18.41 $17.80 $18.31 $14.00 198,470
2019-01-18 $18.29 $18.36 $18.11 $18.16 $13.89 116,410
2019-01-17 $17.98 $18.28 $17.96 $18.21 $13.93 84,833
2019-01-16 $17.93 $18.29 $17.93 $18.07 $13.82 71,760
2019-01-15 $18.22 $18.31 $17.79 $17.93 $13.71 74,696
2019-01-14 $17.96 $18.65 $17.84 $18.31 $14.00 139,488
2019-01-11 $17.78 $18.24 $17.65 $18.12 $13.86 196,029
2019-01-10 $17.55 $17.92 $17.53 $17.90 $13.69 127,238
2019-01-09 $17.88 $18.09 $17.59 $17.62 $13.47 85,973
2019-01-08 $17.76 $17.86 $17.50 $17.82 $13.63 70,512
2019-01-07 $17.30 $17.72 $17.20 $17.65 $13.50 120,568
2019-01-04 $17.14 $17.41 $17.14 $17.32 $13.24 163,055
2019-01-03 $17.19 $17.32 $16.96 $17.01 $13.01 189,523
2019-01-02 $17.46 $17.48 $16.83 $17.30 $13.23 89,958
2018-12-31 $17.54 $17.61 $17.08 $17.30 $13.23 147,440
2018-12-28 $17.00 $17.82 $17.00 $17.54 $13.41 161,766
2018-12-27 $16.64 $17.08 $16.64 $17.01 $13.01 298,870
2018-12-26 $16.17 $16.95 $16.17 $16.89 $12.92 196,762
2018-12-24 $16.22 $16.48 $16.05 $16.18 $12.37 189,869
2018-12-21 $16.20 $16.58 $16.14 $16.20 $12.39 314,391
2018-12-20 $16.18 $16.44 $16.07 $16.10 $12.31 256,964
2018-12-19 $16.19 $16.39 $16.12 $16.18 $12.37 256,626
2018-12-18 $16.19 $16.29 $16.02 $16.20 $12.39 210,062
2018-12-17 $16.66 $16.72 $16.05 $16.15 $12.35 328,144
2018-12-14 $16.61 $17.14 $16.61 $16.74 $12.80 176,650
2018-12-13 $16.75 $16.84 $16.60 $16.76 $12.82 198,234
2018-12-12 $16.99 $16.99 $16.77 $16.78 $12.83 158,116
2018-12-11 $17.22 $17.22 $16.74 $16.80 $12.85 300,612
2018-12-10 $16.73 $17.21 $16.73 $17.04 $13.03 316,328
2018-12-07 $17.28 $17.44 $17.03 $17.05 $13.04 148,393
2018-12-06 $17.01 $17.27 $16.98 $17.27 $13.21 286,634
2018-12-04 $17.48 $17.53 $17.26 $17.29 $13.22 182,858
2018-12-03 $18.02 $18.02 $17.42 $17.55 $13.42 198,104
2018-11-30 $18.01 $18.27 $17.44 $17.50 $13.38 224,135
2018-11-29 $17.95 $18.57 $17.86 $18.14 $13.87 200,616
2018-11-28 $17.84 $18.22 $17.78 $18.05 $13.80 147,233
2018-11-27 $17.95 $18.12 $17.81 $17.85 $13.65 142,928
2018-11-26 $17.65 $18.11 $17.65 $17.97 $13.74 154,951
2018-11-23 $17.70 $18.18 $17.56 $17.64 $13.49 93,416
2018-11-21 $18.11 $18.59 $17.75 $17.81 $13.62 197,177
2018-11-20 $18.02 $18.09 $17.72 $17.99 $13.76 344,288
2018-11-19 $17.88 $18.65 $17.88 $18.16 $13.89 209,498
2018-11-16 $17.16 $17.99 $17.16 $17.93 $13.71 196,880
2018-11-15 $17.42 $17.49 $17.14 $17.30 $13.23 270,844
2018-11-14 $17.82 $17.86 $17.40 $17.52 $13.40 141,746
2018-11-13 $17.59 $17.78 $17.57 $17.58 $13.44 188,996
2018-11-12 $17.08 $17.80 $17.03 $17.59 $13.45 188,367
2018-11-09 $17.25 $17.46 $17.05 $17.14 $13.11 129,324
2018-11-08 $17.09 $17.31 $16.99 $17.29 $13.22 142,910
2018-11-07 $17.12 $17.14 $16.75 $17.13 $13.10 118,658
2018-11-06 $16.77 $17.18 $16.70 $16.96 $12.97 177,836
2018-11-05 $17.06 $17.29 $16.89 $16.93 $12.95 161,403
2018-11-02 $17.51 $17.66 $17.11 $17.40 $13.01 162,001
2018-11-01 $17.48 $17.76 $17.19 $17.51 $13.09 240,805
2018-10-31 $16.59 $17.18 $16.39 $17.16 $12.83 234,541
2018-10-30 $16.40 $16.53 $16.21 $16.47 $12.31 309,793
2018-10-29 $16.07 $16.59 $16.07 $16.25 $12.15 225,968
2018-10-26 $15.94 $16.68 $15.31 $15.94 $11.92 430,583
2018-10-25 $17.89 $17.89 $15.82 $16.01 $11.97 916,427
2018-10-24 $19.97 $20.10 $19.38 $19.39 $14.50 91,905
2018-10-23 $19.50 $20.31 $19.50 $19.96 $14.92 97,722
2018-10-22 $20.00 $20.21 $19.69 $19.74 $14.76 80,896
2018-10-19 $19.81 $20.32 $19.81 $19.97 $14.93 115,763
2018-10-18 $20.39 $20.40 $19.83 $19.85 $14.84 85,120
2018-10-17 $20.70 $20.90 $20.43 $20.47 $15.31 66,545
2018-10-16 $20.75 $20.80 $20.38 $20.77 $15.53 129,481
2018-10-15 $20.27 $20.96 $20.20 $20.70 $15.48 153,930
2018-10-12 $20.49 $20.97 $19.78 $20.32 $15.19 163,396
2018-10-11 $20.57 $20.63 $20.11 $20.14 $15.06 102,103
2018-10-10 $21.12 $21.37 $20.57 $20.60 $15.40 91,701
2018-10-09 $21.02 $21.26 $20.94 $21.15 $15.81 128,729
2018-10-08 $21.03 $21.22 $21.01 $21.12 $15.79 88,430
2018-10-05 $20.90 $20.96 $20.55 $20.93 $15.65 109,801
2018-10-04 $21.06 $21.17 $20.80 $20.82 $15.57 85,405
2018-10-03 $20.81 $21.21 $20.81 $21.02 $15.72 107,103
2018-10-02 $20.53 $20.72 $20.49 $20.71 $15.48 95,736
2018-10-01 $21.02 $21.26 $20.51 $20.59 $15.39 103,672
2018-09-28 $21.28 $21.48 $20.85 $20.92 $15.64 158,342
2018-09-27 $21.44 $21.69 $21.38 $21.40 $16.00 63,885
2018-09-26 $21.39 $21.60 $21.30 $21.41 $16.01 151,472
2018-09-25 $21.20 $21.49 $21.20 $21.40 $16.00 71,696
2018-09-24 $21.62 $21.73 $21.10 $21.18 $15.84 101,039
2018-09-21 $21.51 $21.84 $21.42 $21.75 $16.26 162,547
2018-09-20 $21.10 $21.54 $21.10 $21.50 $16.08 110,135
2018-09-19 $21.08 $21.25 $20.90 $20.99 $15.69 181,289
2018-09-18 $20.97 $21.08 $20.83 $21.00 $15.70 130,005
2018-09-17 $20.70 $20.98 $20.70 $20.95 $15.66 114,094
2018-09-14 $20.50 $20.78 $20.45 $20.73 $15.50 187,841
2018-09-13 $20.61 $20.73 $20.40 $20.42 $15.27 99,824
2018-09-12 $19.86 $20.57 $19.86 $20.51 $15.34 243,038
2018-09-11 $20.70 $20.78 $20.17 $20.30 $15.18 121,402
2018-09-10 $20.80 $21.09 $20.72 $20.77 $15.53 115,855
2018-09-07 $20.43 $20.84 $20.39 $20.80 $15.55 132,537
2018-09-06 $19.39 $20.43 $19.39 $20.36 $15.22 216,429
2018-09-05 $19.89 $20.14 $19.28 $19.35 $14.47 235,264
2018-09-04 $20.43 $20.65 $19.86 $19.95 $14.92 179,812
2018-08-31 $20.80 $20.80 $20.20 $20.67 $15.45 289,908
2018-08-30 $21.35 $21.65 $20.96 $21.03 $15.72 187,532
2018-08-29 $21.33 $21.48 $21.18 $21.37 $15.98 90,090
2018-08-28 $21.93 $22.02 $21.26 $21.35 $15.96 100,897
2018-08-27 $21.75 $22.23 $21.74 $21.93 $16.40 100,059
2018-08-24 $22.32 $22.32 $21.46 $21.66 $16.19 99,412
2018-08-23 $22.22 $22.25 $22.01 $22.16 $16.57 87,368
2018-08-22 $22.13 $22.50 $22.13 $22.26 $16.64 92,058
2018-08-21 $22.32 $22.32 $21.85 $22.15 $16.56 89,527
2018-08-20 $22.39 $22.51 $21.75 $21.85 $16.34 182,701
2018-08-17 $22.51 $22.51 $21.90 $22.41 $16.76 96,268
2018-08-16 $22.25 $22.86 $22.23 $22.59 $16.89 88,879
2018-08-15 $23.01 $23.11 $22.25 $22.34 $16.70 134,218
2018-08-14 $23.60 $23.64 $23.07 $23.14 $17.30 85,819
2018-08-13 $23.75 $23.88 $23.61 $23.63 $17.67 102,474
2018-08-10 $23.76 $23.93 $23.69 $23.85 $17.83 88,068
2018-08-09 $23.96 $24.14 $23.88 $23.93 $17.89 61,260
2018-08-08 $24.00 $24.14 $23.86 $24.03 $17.97 40,078
2018-08-07 $24.08 $24.22 $23.95 $24.05 $17.98 42,713
2018-08-06 $24.02 $24.23 $23.95 $24.06 $17.99 45,193
2018-08-03 $23.72 $24.16 $23.72 $24.11 $18.03 77,327
2018-08-02 $23.56 $23.86 $23.53 $23.75 $17.76 96,849
2018-08-01 $23.74 $23.96 $23.48 $23.78 $17.78 75,946
2018-07-31 $23.46 $24.24 $23.46 $23.77 $17.77 62,159
2018-07-30 $23.95 $24.35 $23.93 $24.07 $18.00 63,603
2018-07-27 $24.52 $24.56 $24.24 $24.36 $17.93 97,072
2018-07-26 $24.38 $24.63 $24.25 $24.36 $17.93 73,293
2018-07-25 $24.25 $24.48 $24.14 $24.30 $17.88 56,495
2018-07-24 $24.36 $24.59 $24.30 $24.43 $17.98 76,278
2018-07-23 $23.86 $24.49 $23.86 $24.32 $17.90 77,222
2018-07-20 $24.23 $24.51 $23.12 $23.95 $17.63 310,733
2018-07-19 $23.46 $24.25 $23.46 $24.19 $17.80 124,727
2018-07-18 $23.60 $24.27 $23.60 $24.00 $17.66 57,883
2018-07-17 $24.37 $24.50 $24.15 $24.20 $17.81 73,736
2018-07-16 $24.24 $24.46 $24.24 $24.28 $17.87 42,910
2018-07-13 $24.39 $24.48 $24.21 $24.24 $17.84 43,077
2018-07-12 $24.78 $24.79 $24.32 $24.48 $18.02 73,469
2018-07-11 $24.86 $25.00 $24.66 $24.67 $18.16 57,537
2018-07-10 $25.22 $25.37 $24.86 $24.97 $18.38 76,364
2018-07-09 $25.14 $25.27 $25.05 $25.16 $18.52 57,019
2018-07-06 $24.98 $25.19 $24.84 $25.04 $18.43 84,673
2018-07-05 $24.87 $25.11 $24.75 $24.98 $18.38 85,017
2018-07-03 $24.70 $24.96 $24.70 $24.83 $18.27 41,416
2018-07-02 $23.74 $24.54 $23.68 $24.53 $18.05 114,244
2018-06-29 $25.14 $25.19 $24.56 $24.61 $18.11 101,353
2018-06-28 $24.96 $25.15 $24.86 $24.96 $18.37 103,206
2018-06-27 $25.57 $25.80 $25.08 $25.09 $18.46 86,738
2018-06-26 $25.47 $25.84 $25.38 $25.69 $18.91 64,193
2018-06-25 $25.69 $25.77 $25.31 $25.51 $18.77 77,309
2018-06-22 $26.00 $26.16 $25.69 $25.82 $19.00 203,993
2018-06-21 $25.69 $25.99 $25.65 $25.84 $19.02 89,857
2018-06-20 $25.60 $25.79 $25.57 $25.76 $18.96 79,128
2018-06-19 $25.39 $25.58 $25.37 $25.53 $18.79 102,455
2018-06-18 $25.50 $25.70 $25.27 $25.51 $18.77 108,737
2018-06-15 $25.65 $25.74 $25.50 $25.63 $18.86 127,802
2018-06-14 $25.95 $26.03 $25.51 $25.70 $18.91 97,541
2018-06-13 $25.85 $26.12 $25.75 $25.81 $18.99 81,137
2018-06-12 $25.50 $25.90 $25.31 $25.88 $19.05 155,011
2018-06-11 $25.95 $26.12 $25.47 $25.50 $18.77 153,287
2018-06-08 $26.35 $26.57 $25.86 $25.98 $19.12 112,391
2018-06-07 $26.96 $26.96 $26.19 $26.30 $19.35 124,116
2018-06-06 $27.50 $27.50 $26.70 $27.02 $19.88 88,357
2018-06-05 $27.28 $27.33 $27.02 $27.11 $19.95 105,322
2018-06-04 $27.63 $27.63 $27.03 $27.30 $20.09 82,048
2018-06-01 $26.87 $27.06 $26.81 $27.03 $19.89 72,484
2018-05-31 $27.00 $27.00 $26.49 $26.63 $19.60 82,586
2018-05-30 $26.84 $27.11 $26.84 $26.97 $19.85 86,643
2018-05-29 $26.69 $26.87 $26.50 $26.72 $19.66 108,023
2018-05-25 $27.07 $27.10 $26.85 $27.00 $19.87 78,704
2018-05-24 $27.40 $27.41 $26.95 $27.23 $20.04 102,711
2018-05-23 $27.36 $27.55 $27.17 $27.47 $20.22 82,504
2018-05-22 $27.31 $27.81 $27.27 $27.57 $20.29 121,947
2018-05-21 $27.25 $27.45 $27.17 $27.31 $20.10 56,439
2018-05-18 $27.89 $27.89 $27.21 $27.23 $20.04 96,776
2018-05-17 $27.69 $27.89 $27.59 $27.84 $20.49 63,644
2018-05-16 $28.13 $28.20 $27.77 $27.86 $20.50 94,525
2018-05-15 $27.90 $28.20 $27.90 $28.04 $20.64 93,652
2018-05-14 $28.39 $28.59 $27.92 $28.09 $20.67 101,905
2018-05-11 $28.79 $28.88 $28.41 $28.42 $20.91 96,075
2018-05-10 $28.86 $28.86 $28.50 $28.78 $21.18 116,621
2018-05-09 $28.20 $28.84 $28.10 $28.77 $21.17 159,071
2018-05-08 $27.78 $28.21 $27.32 $28.19 $20.75 103,352
2018-05-07 $27.26 $27.57 $27.00 $27.53 $20.26 68,545
2018-05-04 $26.69 $27.36 $26.69 $27.16 $19.99 94,172
2018-05-03 $26.97 $27.44 $26.31 $26.76 $19.69 104,111
2018-05-02 $26.70 $26.95 $26.66 $26.76 $19.69 74,590
2018-05-01 $26.67 $26.96 $26.51 $26.80 $19.72 88,403
2018-04-30 $27.25 $27.34 $27.03 $27.09 $19.65 112,044
2018-04-27 $27.35 $27.56 $27.16 $27.29 $19.80 53,945
2018-04-26 $27.09 $27.31 $26.95 $27.30 $19.81 71,581
2018-04-25 $27.32 $27.35 $26.90 $27.07 $19.64 73,181
2018-04-24 $27.63 $27.83 $27.32 $27.37 $19.86 111,379
2018-04-23 $27.57 $27.72 $27.18 $27.54 $19.98 128,615
2018-04-20 $28.28 $28.88 $27.30 $27.42 $19.89 295,298
2018-04-19 $29.72 $29.95 $29.59 $29.73 $21.57 62,218
2018-04-18 $29.50 $29.90 $29.47 $29.78 $21.61 90,815
2018-04-17 $28.92 $29.85 $28.80 $29.59 $21.47 138,832
2018-04-16 $28.68 $28.84 $28.46 $28.78 $20.88 63,651
2018-04-13 $28.82 $28.89 $28.47 $28.57 $20.73 58,735
2018-04-12 $28.74 $28.83 $28.56 $28.67 $20.80 74,213
2018-04-11 $28.72 $28.88 $28.57 $28.70 $20.82 77,892
2018-04-10 $28.77 $29.07 $28.50 $28.90 $20.97 49,267
2018-04-09 $28.75 $28.93 $28.47 $28.49 $20.67 45,818
2018-04-06 $28.76 $29.13 $28.42 $28.58 $20.73 60,525
2018-04-05 $28.82 $29.23 $28.82 $28.98 $21.02 70,932
2018-04-04 $28.43 $28.91 $28.43 $28.72 $20.84 123,021
2018-04-03 $28.53 $28.97 $28.32 $28.69 $20.81 116,575
2018-04-02 $28.39 $28.63 $28.10 $28.40 $20.60 92,864
2018-03-29 $28.53 $28.84 $28.43 $28.50 $20.68 96,202
2018-03-28 $27.90 $28.58 $27.90 $28.39 $20.60 70,177
2018-03-27 $28.12 $28.27 $27.80 $27.94 $20.27 98,143
2018-03-26 $28.46 $28.46 $27.64 $28.15 $20.42 86,361
2018-03-23 $28.02 $28.19 $27.55 $27.58 $20.01 111,230
2018-03-22 $28.59 $28.75 $27.96 $28.00 $20.31 113,281
2018-03-21 $28.76 $29.24 $28.65 $28.94 $21.00 110,807
2018-03-20 $28.83 $28.95 $28.63 $28.76 $20.87 62,744
2018-03-19 $28.64 $28.80 $28.36 $28.74 $20.85 91,562
2018-03-16 $28.40 $28.84 $28.33 $28.65 $20.79 146,923
2018-03-15 $28.27 $28.31 $27.96 $28.27 $20.51 60,579
2018-03-14 $28.62 $28.62 $28.21 $28.30 $20.53 55,819
2018-03-13 $28.69 $28.89 $28.49 $28.58 $20.73 51,512
2018-03-12 $28.09 $28.89 $28.05 $28.69 $20.81 59,440
2018-03-09 $28.10 $28.17 $27.93 $28.04 $20.34 137,954
2018-03-08 $28.11 $28.15 $27.85 $27.95 $20.28 62,434
2018-03-07 $28.10 $28.15 $27.91 $27.98 $20.30 151,867
2018-03-06 $28.46 $28.63 $27.90 $28.24 $20.49 92,124
2018-03-05 $28.10 $28.81 $28.04 $28.13 $20.41 198,649
2018-03-02 $27.97 $28.57 $27.84 $28.50 $20.68 95,801
2018-03-01 $28.12 $28.23 $27.81 $27.97 $20.29 110,935
2018-02-28 $28.38 $28.46 $27.84 $27.85 $20.21 89,540
2018-02-27 $28.66 $28.96 $28.18 $28.23 $20.48 199,225
2018-02-26 $29.20 $29.21 $28.77 $28.89 $20.96 60,450
2018-02-23 $28.80 $29.08 $28.59 $29.07 $21.09 97,815
2018-02-22 $28.75 $29.44 $28.68 $28.76 $20.87 94,239
2018-02-21 $28.89 $29.25 $28.65 $28.67 $20.80 84,874
2018-02-20 $28.66 $28.93 $28.25 $28.72 $20.84 128,334
2018-02-16 $28.57 $29.28 $28.57 $28.86 $20.94 107,270
2018-02-15 $29.10 $29.44 $28.71 $28.88 $20.95 109,798
2018-02-14 $28.03 $28.63 $27.90 $28.55 $20.71 88,957
2018-02-13 $27.61 $28.25 $27.52 $28.17 $20.44 72,433
2018-02-12 $27.70 $27.91 $27.23 $27.69 $20.09 74,031
2018-02-09 $28.50 $28.50 $26.77 $27.64 $20.05 168,620
2018-02-08 $28.80 $28.80 $27.65 $27.69 $20.09 145,625
2018-02-07 $28.05 $28.47 $28.01 $28.17 $20.44 83,698
2018-02-06 $28.12 $28.40 $27.73 $28.24 $20.49 180,055
2018-02-05 $28.75 $28.88 $27.70 $27.73 $20.12 145,709
2018-02-02 $29.39 $29.39 $28.78 $28.99 $21.03 125,632
2018-02-01 $29.23 $29.73 $29.12 $29.67 $21.53 70,765
2018-01-31 $29.96 $30.13 $29.59 $29.68 $21.26 122,850
2018-01-30 $30.00 $30.26 $29.72 $29.75 $21.31 103,397
2018-01-29 $30.29 $30.42 $29.98 $30.16 $21.60 107,415
2018-01-26 $30.38 $30.50 $30.14 $30.35 $21.74 46,053
2018-01-25 $30.38 $30.50 $29.99 $30.34 $21.73 137,261
2018-01-24 $30.27 $30.30 $30.05 $30.23 $21.65 60,801
2018-01-23 $30.27 $30.27 $29.75 $30.06 $21.53 93,414
2018-01-22 $29.75 $30.29 $29.69 $30.19 $21.62 113,937
2018-01-19 $29.79 $30.14 $29.78 $30.01 $21.49 91,424
2018-01-18 $30.00 $30.18 $29.70 $29.88 $21.40 93,757
2018-01-17 $29.94 $30.14 $29.41 $30.04 $21.51 129,949
2018-01-16 $30.00 $30.31 $29.82 $29.93 $21.44 105,526
2018-01-12 $30.00 $30.04 $29.51 $29.81 $21.35 107,805
2018-01-11 $29.69 $30.00 $29.62 $29.92 $21.43 144,201
2018-01-10 $29.20 $29.81 $29.19 $29.69 $21.26 152,340
2018-01-09 $29.81 $29.95 $29.21 $29.24 $20.94 92,715
2018-01-08 $28.71 $29.81 $28.52 $29.78 $21.33 239,786
2018-01-05 $28.28 $28.96 $27.67 $28.81 $20.63 337,228
2018-01-04 $27.17 $27.40 $27.04 $27.17 $19.46 96,335
2018-01-03 $27.06 $27.30 $27.03 $27.07 $19.39 48,869
2018-01-02 $27.00 $27.18 $26.80 $27.17 $19.46 96,934
2017-12-29 $27.01 $27.26 $26.87 $26.90 $19.27 100,890
2017-12-28 $27.48 $27.50 $27.03 $27.17 $19.46 87,009
2017-12-27 $27.49 $27.51 $27.03 $27.39 $19.62 92,280
2017-12-26 $27.57 $27.80 $27.33 $27.46 $19.67 76,404
2017-12-22 $27.73 $27.88 $27.54 $27.65 $19.80 105,915
2017-12-21 $27.76 $28.19 $27.71 $27.86 $19.95 130,384
2017-12-20 $27.74 $28.56 $27.61 $27.70 $19.84 280,819
2017-12-19 $30.08 $30.08 $27.33 $27.57 $19.75 528,198
2017-12-18 $30.20 $30.45 $30.02 $30.44 $21.80 77,443
2017-12-15 $29.76 $30.44 $29.76 $30.03 $21.51 150,179
2017-12-14 $30.26 $30.26 $29.57 $29.75 $21.31 118,253
2017-12-13 $29.85 $30.36 $29.83 $30.20 $21.63 84,949
2017-12-12 $29.38 $29.94 $29.38 $29.80 $21.34 131,743
2017-12-11 $29.30 $29.55 $29.21 $29.36 $21.03 55,524
2017-12-08 $29.44 $29.47 $29.25 $29.28 $20.97 62,088
2017-12-07 $29.25 $29.40 $29.05 $29.32 $21.00 107,120
2017-12-06 $29.40 $29.52 $29.16 $29.23 $20.93 112,411
2017-12-05 $29.59 $29.63 $29.39 $29.42 $21.07 93,847
2017-12-04 $29.50 $29.66 $29.41 $29.53 $21.15 139,873
2017-12-01 $29.61 $29.68 $28.65 $29.24 $20.94 147,988
2017-11-30 $29.40 $29.68 $28.94 $29.36 $21.03 198,787
2017-11-29 $29.40 $29.40 $28.98 $29.26 $20.96 119,221
2017-11-28 $29.01 $29.33 $28.87 $29.31 $20.99 126,165
2017-11-27 $29.08 $29.18 $28.77 $28.86 $20.67 69,010
2017-11-24 $29.03 $29.34 $28.95 $29.04 $20.80 46,604
2017-11-22 $29.21 $29.44 $29.01 $29.10 $20.84 115,468
2017-11-21 $29.31 $29.43 $28.79 $29.21 $20.92 124,187
2017-11-20 $28.80 $29.23 $28.58 $29.18 $20.90 114,926
2017-11-17 $28.69 $28.89 $28.58 $28.87 $20.68 56,784
2017-11-16 $28.69 $28.95 $28.60 $28.92 $20.71 98,439
2017-11-15 $28.50 $28.84 $28.31 $28.58 $20.47 77,521
2017-11-14 $28.39 $28.72 $28.31 $28.65 $20.52 75,073
2017-11-13 $28.20 $28.46 $28.14 $28.42 $20.35 61,586
2017-11-10 $28.63 $28.63 $28.22 $28.30 $20.27 61,415
2017-11-09 $28.45 $28.68 $28.10 $28.59 $20.48 116,015
2017-11-08 $28.09 $28.53 $28.00 $28.46 $20.38 108,286
2017-11-07 $28.28 $28.37 $27.86 $28.00 $20.05 71,905
2017-11-06 $28.40 $28.45 $28.16 $28.30 $20.27 40,106
2017-11-03 $28.44 $28.55 $28.15 $28.47 $20.39 73,537
2017-11-02 $28.19 $28.49 $28.08 $28.42 $20.35 93,028
2017-11-01 $28.20 $28.40 $27.88 $28.20 $20.20 83,292
2017-10-31 $27.99 $28.30 $27.94 $28.03 $20.08 84,118
2017-10-30 $28.67 $28.70 $28.25 $28.34 $20.02 70,287
2017-10-27 $28.84 $28.99 $28.57 $28.78 $20.33 78,919
2017-10-26 $29.13 $29.17 $28.77 $28.80 $20.35 44,781
2017-10-25 $29.01 $29.27 $28.81 $28.96 $20.46 46,457
2017-10-24 $29.02 $29.13 $28.84 $28.92 $20.43 59,481
2017-10-23 $29.33 $29.33 $28.75 $28.78 $20.33 60,877
2017-10-20 $28.07 $29.46 $28.07 $29.30 $20.70 110,928
2017-10-19 $28.85 $29.10 $28.83 $28.94 $20.45 142,803
2017-10-18 $29.17 $29.24 $28.99 $29.01 $20.50 88,397
2017-10-17 $29.35 $29.48 $28.90 $28.95 $20.45 80,953
2017-10-16 $29.44 $29.78 $29.40 $29.43 $20.79 90,221
2017-10-13 $29.50 $29.75 $29.35 $29.39 $20.76 74,465
2017-10-12 $29.63 $29.77 $29.43 $29.46 $20.81 53,915
2017-10-11 $29.73 $29.73 $29.45 $29.70 $20.98 54,120
2017-10-10 $29.87 $29.97 $29.64 $29.70 $20.98 84,160
2017-10-09 $30.10 $30.19 $29.67 $29.70 $20.98 92,580
2017-10-06 $29.76 $30.04 $29.67 $29.91 $21.13 78,139
2017-10-05 $29.55 $30.07 $29.54 $29.78 $21.04 79,055
2017-10-04 $29.80 $29.98 $29.42 $29.45 $20.81 99,773
2017-10-03 $29.68 $30.00 $29.60 $29.69 $20.98 123,800
2017-10-02 $29.50 $29.81 $29.16 $29.67 $20.96 148,147
2017-09-29 $29.25 $29.72 $29.17 $29.44 $20.80 131,989
2017-09-28 $29.24 $29.52 $28.91 $29.12 $20.57 165,377
2017-09-27 $28.93 $29.59 $28.57 $29.20 $20.63 268,206
2017-09-26 $28.54 $28.87 $28.44 $28.82 $20.36 51,810
2017-09-25 $28.48 $28.86 $28.41 $28.59 $20.20 90,389
2017-09-22 $28.88 $29.01 $28.43 $28.53 $20.16 158,093
2017-09-21 $28.82 $29.17 $28.75 $29.03 $20.51 89,784
2017-09-20 $28.74 $28.93 $28.63 $28.72 $20.29 112,958
2017-09-19 $28.57 $28.69 $28.44 $28.57 $20.18 82,006
2017-09-18 $28.40 $28.61 $28.36 $28.55 $20.17 92,914
2017-09-15 $28.03 $28.36 $27.92 $28.36 $20.04 191,470
2017-09-14 $28.01 $28.08 $27.83 $28.01 $19.79 97,759
2017-09-13 $27.57 $28.05 $27.45 $28.05 $19.82 153,555
2017-09-12 $27.32 $27.60 $27.29 $27.52 $19.44 66,959
2017-09-11 $27.12 $27.40 $27.11 $27.30 $19.29 48,045
2017-09-08 $26.95 $27.20 $26.80 $26.99 $19.07 84,687
2017-09-07 $27.05 $27.07 $26.74 $26.98 $19.06 77,274
2017-09-06 $27.02 $27.27 $26.97 $26.99 $19.07 51,176
2017-09-05 $27.31 $27.35 $26.78 $26.95 $19.04 108,219
2017-09-01 $27.00 $27.36 $27.00 $27.33 $19.31 67,023
2017-08-31 $27.00 $27.08 $26.85 $26.96 $19.05 87,897
2017-08-30 $26.95 $27.00 $26.76 $26.89 $19.00 100,864
2017-08-29 $26.85 $27.00 $26.75 $26.92 $19.02 101,244
2017-08-28 $26.65 $26.94 $26.38 $26.82 $18.95 141,089
2017-08-25 $26.32 $26.72 $26.29 $26.54 $18.75 48,348
2017-08-24 $26.24 $26.37 $26.14 $26.27 $18.56 53,244
2017-08-23 $26.03 $26.37 $26.01 $26.19 $18.50 56,448
2017-08-22 $26.42 $26.42 $26.08 $26.21 $18.52 80,572
2017-08-21 $26.34 $26.38 $26.11 $26.18 $18.50 78,425
2017-08-18 $25.81 $26.49 $25.73 $26.32 $18.60 110,761
2017-08-17 $26.05 $26.24 $25.74 $25.81 $18.23 117,365
2017-08-16 $26.18 $26.29 $25.97 $26.04 $18.40 72,760
2017-08-15 $26.21 $26.36 $25.93 $26.12 $18.45 123,832
2017-08-14 $25.84 $26.36 $25.79 $26.18 $18.50 106,909
2017-08-11 $25.65 $25.79 $25.51 $25.63 $18.11 158,195
2017-08-10 $26.07 $26.10 $25.87 $25.87 $18.28 112,955
2017-08-09 $26.06 $26.27 $26.00 $26.08 $18.43 115,092
2017-08-08 $26.23 $26.47 $26.17 $26.29 $18.57 121,094
2017-08-07 $26.18 $26.24 $26.06 $26.18 $18.50 57,744
2017-08-04 $26.17 $26.31 $26.10 $26.14 $18.47 63,970
2017-08-03 $26.18 $26.45 $26.02 $26.03 $18.39 133,429
2017-08-02 $26.24 $26.31 $25.97 $26.20 $18.51 148,523
2017-08-01 $26.27 $26.45 $26.11 $26.27 $18.56 104,548
2017-07-31 $26.36 $26.51 $26.19 $26.31 $18.59 120,157
2017-07-28 $26.60 $26.68 $26.47 $26.62 $18.54 115,477
2017-07-27 $26.76 $26.83 $26.43 $26.63 $18.54 134,331
2017-07-26 $26.63 $26.94 $26.37 $26.77 $18.64 101,081
2017-07-25 $26.58 $26.84 $26.46 $26.56 $18.49 161,418
2017-07-24 $26.77 $26.94 $26.29 $26.50 $18.45 264,291
2017-07-21 $28.97 $28.97 $26.05 $26.95 $18.77 651,300
2017-07-20 $28.98 $28.99 $28.52 $28.58 $19.90 98,158
2017-07-19 $28.50 $28.84 $28.35 $28.83 $20.07 133,178
2017-07-18 $27.70 $28.36 $27.56 $28.33 $19.73 164,831
2017-07-17 $27.70 $27.74 $27.42 $27.51 $19.16 70,404
2017-07-14 $27.50 $27.83 $27.42 $27.69 $19.28 67,830
2017-07-13 $27.75 $27.75 $27.38 $27.66 $19.26 75,011
2017-07-12 $27.43 $27.75 $27.40 $27.60 $19.22 89,329
2017-07-11 $27.71 $27.79 $27.20 $27.36 $19.05 79,060
2017-07-10 $27.45 $27.77 $27.34 $27.62 $19.23 47,626
2017-07-07 $27.54 $27.72 $27.25 $27.65 $19.25 49,818
2017-07-06 $27.58 $27.77 $27.21 $27.40 $19.08 61,514
2017-07-05 $27.52 $27.71 $27.34 $27.56 $19.19 97,473
2017-07-03 $27.66 $27.83 $27.43 $27.63 $19.24 91,360
2017-06-30 $27.81 $27.83 $27.32 $27.38 $19.07 79,708
2017-06-29 $27.97 $28.06 $27.49 $27.66 $19.26 71,960
2017-06-28 $27.67 $27.81 $27.46 $27.69 $19.28 70,931
2017-06-27 $27.41 $27.65 $27.20 $27.40 $19.08 82,806
2017-06-26 $27.29 $27.53 $27.20 $27.42 $19.09 64,768
2017-06-23 $27.34 $27.88 $27.00 $27.12 $18.88 125,228
2017-06-22 $27.33 $27.64 $27.16 $27.24 $18.97 55,205
2017-06-21 $27.61 $27.78 $27.22 $27.22 $18.95 71,182
2017-06-20 $27.68 $27.85 $27.40 $27.61 $19.23 55,954
2017-06-19 $28.03 $28.17 $27.74 $27.94 $19.45 71,142
2017-06-16 $27.47 $28.13 $27.47 $28.00 $19.50 117,263
2017-06-15 $27.79 $28.14 $27.26 $27.75 $19.32 175,106
2017-06-14 $28.59 $28.62 $27.88 $28.22 $19.65 97,948
2017-06-13 $28.33 $28.67 $28.04 $28.65 $19.95 74,378
2017-06-12 $28.56 $28.83 $27.87 $28.14 $19.59 117,184
2017-06-09 $28.18 $28.99 $28.18 $28.56 $19.89 161,869
2017-06-08 $27.47 $28.41 $27.37 $28.05 $19.53 112,967
2017-06-07 $27.44 $27.71 $27.44 $27.53 $19.17 57,487
2017-06-06 $27.32 $27.40 $27.10 $27.30 $19.01 65,347
2017-06-05 $27.36 $27.61 $27.32 $27.38 $19.07 69,577
2017-06-02 $27.08 $27.89 $27.08 $27.41 $19.09 93,794
2017-06-01 $27.14 $27.32 $26.87 $27.27 $18.99 106,482
2017-05-31 $27.28 $27.38 $26.82 $27.00 $18.80 82,080
2017-05-30 $27.02 $27.42 $27.02 $27.17 $18.92 72,680
2017-05-26 $27.53 $27.64 $27.06 $27.40 $19.08 117,963
2017-05-25 $27.76 $27.80 $27.37 $27.55 $19.18 121,239
2017-05-24 $27.43 $27.75 $26.93 $27.71 $19.29 211,622
2017-05-23 $27.26 $27.46 $27.00 $27.45 $19.11 106,373
2017-05-22 $27.21 $27.27 $26.91 $27.24 $18.97 113,787
2017-05-19 $26.60 $27.41 $26.60 $27.11 $18.88 186,608
2017-05-18 $27.12 $27.32 $26.61 $26.61 $18.53 171,982
2017-05-17 $27.11 $27.43 $26.90 $27.34 $19.04 208,330
2017-05-16 $27.63 $27.93 $27.46 $27.61 $19.23 76,737
2017-05-15 $27.48 $27.95 $27.48 $27.62 $19.23 83,918
2017-05-12 $27.30 $27.52 $27.11 $27.43 $19.10 100,356
2017-05-11 $27.99 $27.99 $27.29 $27.30 $19.01 264,930
2017-05-10 $28.27 $28.27 $27.81 $27.92 $19.44 133,781
2017-05-09 $28.30 $28.50 $27.74 $28.50 $19.84 181,913
2017-05-08 $28.27 $28.38 $28.05 $28.28 $19.69 69,416
2017-05-05 $28.23 $28.32 $28.03 $28.18 $19.62 72,765
2017-05-04 $28.22 $28.47 $28.07 $28.19 $19.63 62,917
2017-05-03 $28.44 $28.44 $28.21 $28.30 $19.71 86,391
2017-05-02 $28.42 $28.63 $28.22 $28.40 $19.78 93,163
2017-05-01 $28.44 $28.65 $28.15 $28.48 $19.83 106,293
2017-04-28 $28.62 $28.70 $28.25 $28.68 $19.70 185,988
2017-04-27 $28.96 $28.96 $28.53 $28.61 $19.66 120,358
2017-04-26 $28.41 $29.11 $28.41 $28.77 $19.77 345,898
2017-04-25 $28.13 $28.66 $27.99 $28.50 $19.58 215,369
2017-04-24 $28.04 $28.14 $27.71 $28.00 $19.24 132,378
2017-04-21 $28.30 $28.49 $27.59 $27.59 $18.95 252,166
2017-04-20 $28.00 $28.34 $27.92 $28.32 $19.46 103,382
2017-04-19 $27.88 $28.12 $27.75 $27.80 $19.10 110,972
2017-04-18 $27.54 $27.89 $27.54 $27.80 $19.10 74,377
2017-04-17 $27.87 $27.95 $27.53 $27.73 $19.05 155,413
2017-04-13 $28.04 $28.05 $27.51 $27.60 $18.96 153,708
2017-04-12 $28.23 $28.27 $27.95 $28.13 $19.33 90,305
2017-04-11 $27.95 $28.34 $27.90 $28.33 $19.46 105,274
2017-04-10 $27.76 $28.07 $27.76 $27.93 $19.19 120,672
2017-04-07 $27.90 $28.00 $27.73 $27.86 $19.14 146,824
2017-04-06 $27.77 $28.13 $27.72 $27.93 $19.19 96,698
2017-04-05 $28.32 $28.37 $27.70 $27.76 $19.07 185,869
2017-04-04 $27.94 $28.22 $27.85 $28.13 $19.33 119,087
2017-04-03 $27.75 $28.14 $27.64 $28.01 $19.24 182,177
2017-03-31 $27.84 $28.07 $27.60 $27.74 $19.06 196,240
2017-03-30 $27.52 $28.09 $27.52 $27.94 $19.20 129,613
2017-03-29 $27.49 $27.74 $27.27 $27.54 $18.92 170,670
2017-03-28 $27.16 $27.85 $27.12 $27.66 $19.00 223,378
2017-03-27 $26.79 $27.39 $26.61 $27.31 $18.76 84,832
2017-03-24 $27.13 $27.44 $27.03 $27.11 $18.63 115,932
2017-03-23 $26.71 $27.40 $26.70 $27.10 $18.62 106,709
2017-03-22 $26.53 $26.87 $26.50 $26.72 $18.36 188,355
2017-03-21 $27.11 $27.21 $26.71 $26.71 $18.35 259,201
2017-03-20 $27.20 $27.36 $26.85 $26.92 $18.49 275,205
2017-03-17 $26.52 $27.57 $26.30 $27.16 $18.66 1,216,875
2017-03-16 $26.86 $27.22 $26.34 $26.51 $18.21 364,246
2017-03-15 $27.42 $27.50 $26.61 $26.71 $18.35 391,698
2017-03-14 $27.05 $27.39 $26.80 $27.22 $18.70 271,795
2017-03-13 $27.51 $27.63 $27.04 $27.05 $18.58 471,364
2017-03-10 $28.05 $28.11 $27.61 $27.66 $19.00 225,389
2017-03-09 $27.84 $28.22 $27.84 $27.93 $19.19 216,654
2017-03-08 $28.08 $28.34 $27.89 $27.91 $19.17 185,538
2017-03-07 $28.35 $28.43 $27.94 $28.03 $19.26 329,795
2017-03-06 $28.39 $28.48 $28.12 $28.34 $19.47 172,451
2017-03-03 $28.55 $28.76 $28.24 $28.45 $19.55 210,288
2017-03-02 $28.43 $28.73 $28.39 $28.51 $19.59 134,754
2017-03-01 $28.47 $28.79 $28.26 $28.58 $19.64 205,976
2017-02-28 $28.17 $28.38 $27.99 $28.13 $19.33 176,228
2017-02-27 $28.44 $28.44 $28.13 $28.27 $19.42 122,947
2017-02-24 $28.34 $28.37 $28.00 $28.23 $19.39 94,325
2017-02-23 $28.30 $28.50 $28.00 $28.44 $19.54 123,689
2017-02-22 $27.88 $28.59 $27.79 $28.45 $19.55 289,717
2017-02-21 $27.03 $27.77 $27.01 $27.69 $19.02 200,216
2017-02-17 $27.49 $27.49 $26.25 $27.04 $18.58 626,674
2017-02-16 $28.25 $28.60 $28.17 $28.41 $19.52 106,423
2017-02-15 $28.33 $28.57 $28.14 $28.56 $19.62 87,298
2017-02-14 $28.06 $28.32 $27.86 $28.29 $19.44 95,437
2017-02-13 $28.03 $28.34 $27.86 $28.03 $19.26 117,222
2017-02-10 $27.57 $27.85 $27.54 $27.84 $19.13 59,969
2017-02-09 $27.34 $27.82 $27.22 $27.42 $18.84 132,531
2017-02-08 $27.25 $27.25 $26.81 $27.11 $18.63 86,527
2017-02-07 $26.95 $27.49 $26.93 $27.41 $18.83 121,048
2017-02-06 $27.33 $27.33 $26.73 $26.93 $18.50 135,821
2017-02-03 $27.30 $27.60 $27.21 $27.43 $18.85 146,949
2017-02-02 $27.40 $27.51 $26.93 $27.14 $18.65 118,150
2017-02-01 $27.35 $27.85 $27.23 $27.61 $18.97 217,380
2017-01-31 $27.12 $27.36 $26.99 $27.20 $18.69 114,167
2017-01-30 $27.53 $27.53 $27.16 $27.27 $18.74 140,138
2017-01-27 $28.03 $28.16 $27.82 $28.03 $18.99 159,776
2017-01-26 $27.97 $28.19 $27.91 $28.02 $18.98 107,336
2017-01-25 $27.92 $28.19 $27.52 $27.96 $18.94 123,197
2017-01-24 $27.21 $27.89 $27.21 $27.78 $18.82 123,836
2017-01-23 $27.10 $27.15 $26.95 $27.11 $18.37 314,510
2017-01-20 $28.01 $28.25 $26.93 $27.36 $18.54 300,877
2017-01-19 $28.90 $28.90 $28.40 $28.52 $19.32 112,530
2017-01-18 $28.83 $28.89 $28.56 $28.74 $19.47 71,156
2017-01-17 $29.04 $29.25 $28.64 $28.69 $19.44 128,196
2017-01-13 $29.13 $29.54 $29.02 $29.20 $19.78 77,573
2017-01-12 $29.25 $29.25 $28.65 $28.87 $19.56 89,997
2017-01-11 $29.10 $29.36 $28.97 $29.36 $19.89 69,934
2017-01-10 $28.88 $29.40 $28.88 $29.30 $19.85 74,259
2017-01-09 $29.14 $29.19 $28.80 $28.83 $19.53 108,628
2017-01-06 $29.33 $29.60 $29.19 $29.26 $19.82 82,545
2017-01-05 $30.34 $30.34 $28.94 $29.35 $19.88 200,486
2017-01-04 $30.00 $30.42 $29.90 $30.37 $20.57 99,550
2017-01-03 $29.94 $30.00 $29.45 $29.96 $20.30 156,481
2016-12-30 $29.39 $29.48 $29.20 $29.44 $19.94 86,331
2016-12-29 $29.17 $29.38 $29.10 $29.29 $19.84 53,301
2016-12-28 $28.98 $29.20 $28.81 $29.19 $19.78 81,200
2016-12-27 $28.93 $29.05 $28.80 $28.89 $19.57 50,388
2016-12-23 $28.44 $29.05 $28.36 $28.76 $19.48 60,708
2016-12-22 $28.75 $29.02 $28.38 $28.46 $19.28 156,201
2016-12-21 $29.48 $29.48 $28.96 $29.06 $19.69 105,830
2016-12-20 $29.10 $29.88 $29.10 $29.45 $19.95 151,530
2016-12-19 $29.74 $29.74 $28.69 $29.07 $19.69 229,780
2016-12-16 $30.50 $30.51 $29.73 $29.82 $20.20 319,363
2016-12-15 $29.65 $30.36 $29.52 $30.34 $20.55 184,923
2016-12-14 $29.33 $29.74 $29.31 $29.48 $19.97 93,091
2016-12-13 $29.23 $29.92 $29.15 $29.74 $20.15 151,020
2016-12-12 $30.08 $30.28 $29.09 $29.10 $19.71 211,815
2016-12-09 $29.34 $30.13 $29.18 $30.08 $20.38 122,096
2016-12-08 $29.71 $29.84 $29.22 $29.38 $19.90 221,748
2016-12-07 $29.10 $29.55 $28.73 $29.45 $19.95 133,866
2016-12-06 $28.46 $29.11 $28.46 $29.05 $19.68 134,444
2016-12-05 $28.39 $28.78 $28.35 $28.47 $19.29 124,336
2016-12-02 $28.45 $28.46 $28.12 $28.19 $19.10 92,691
2016-12-01 $28.71 $28.91 $28.31 $28.48 $19.29 117,393
2016-11-30 $28.81 $29.00 $28.48 $28.48 $19.29 144,334
2016-11-29 $28.65 $28.90 $28.41 $28.46 $19.28 167,176
2016-11-28 $28.89 $29.02 $28.42 $28.47 $19.29 144,706
2016-11-25 $28.63 $28.91 $28.59 $28.90 $19.58 72,152
2016-11-23 $28.70 $28.94 $28.55 $28.55 $19.34 186,725
2016-11-22 $28.85 $29.13 $28.57 $28.79 $19.50 160,399
2016-11-21 $29.07 $29.12 $28.53 $28.69 $19.44 110,932
2016-11-18 $28.42 $28.90 $28.40 $28.88 $19.57 98,351
2016-11-17 $28.79 $29.01 $28.41 $28.43 $19.26 199,532