Burberry Group (BURBY) Exchange: PINK

  1. Profile
  2. Burberry Group (BURBY)

Data as of Aug. 21, 2025

$16.38 ($0.63) 4.03%

Burberry Group - Daily Information
Click for more stock information on Burberry Group.
Daily Information Data
Date Aug. 21, 2025
Open $16.06
Previous Close $16.38
High $16.40
Low $16.06
Adjusted Open $16.06
Previous Adjusted Close $16.38
Adjusted High $16.40
Adjusted Low $16.06
Invest in Burberry Group (BURBY)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Key People Burberry Group

Employee Position
Gerard Martin Murphy Chairman
Marco Gobbetti Chief Executive Officer & Director
Julie Brown Director, Chief Operating & Financial Officer
Mark McClennon Chief Information Officer
Leonie Brantberg Senior Vice President-Strategy
Riccardo Tisci Chief Creative Officer
Judy Collinson Chief Merchandising Officer
Rod Manley Chief Marketing Officer
Erica Bourne Chief People Officer
Gemma Parsons Secretary
Edward Charles Rash General Counsel
Debra L. Lee Independent Non-Executive Director
Sam Fischer Independent Non-Executive Director
Antoine Bernard de Saint-Affrique Independent Non-Executive Director
Matthew David Key Independent Non-Executive Director
Carolyn Julia Dame McCall Senior Independent Non-Executive Director
Fabiola Raquel Arredondo Independent Non-Executive Director
Ronald L. Frasch Independent Non-Executive Director
Orna G. Ni-Chionna Independent Non-Executive Director
Historical Stock Data for Burberry Group (BURBY)
Date Open High Low Close Adj.Close Volume
2025-08-20 $16.06 $16.40 $16.06 $16.38 $16.38 17,403
2025-08-19 $15.74 $15.99 $15.71 $15.75 $15.75 27,705
2025-08-18 $15.00 $15.13 $14.99 $15.13 $15.13 41,181
2025-08-15 $15.02 $15.05 $14.93 $14.94 $14.94 17,930
2025-08-14 $15.06 $15.11 $14.92 $15.10 $15.10 25,051
2025-08-13 $15.27 $15.36 $15.18 $15.23 $15.23 88,840
2025-08-12 $15.08 $15.32 $15.08 $15.29 $15.29 29,988
2025-08-11 $15.50 $15.56 $15.39 $15.43 $15.43 62,142
2025-08-08 $16.01 $16.28 $16.01 $16.10 $16.10 70,037
2025-08-07 $16.53 $16.63 $16.53 $16.62 $16.62 29,620
2025-08-06 $16.93 $17.03 $16.90 $16.90 $16.90 12,410
2025-08-05 $17.12 $17.15 $17.04 $17.09 $17.09 17,005
2025-08-04 $16.96 $17.19 $16.91 $17.18 $17.18 31,877
2025-08-01 $16.97 $17.16 $16.85 $17.12 $17.12 180,075
2025-07-31 $17.37 $17.37 $17.00 $17.04 $17.04 52,116
2025-07-30 $17.93 $17.98 $17.68 $17.74 $17.74 47,537
2025-07-29 $17.84 $18.14 $17.84 $17.95 $17.95 175,291
2025-07-28 $18.43 $18.43 $18.28 $18.37 $18.37 30,118
2025-07-25 $17.86 $18.49 $17.83 $18.46 $18.46 30,792
2025-07-24 $18.40 $18.46 $17.95 $17.95 $17.95 41,439
2025-07-23 $18.21 $18.55 $18.17 $18.50 $18.50 143,638
2025-07-22 $17.90 $18.14 $17.90 $18.11 $18.11 62,347
2025-07-21 $17.26 $17.66 $17.25 $17.60 $17.60 46,727
2025-07-18 $18.01 $18.03 $17.58 $17.59 $17.59 68,452
2025-07-17 $17.05 $17.13 $16.76 $16.84 $16.84 92,308
2025-07-16 $16.54 $16.71 $16.48 $16.62 $16.62 32,136
2025-07-15 $16.60 $16.80 $16.46 $16.52 $16.52 189,105
2025-07-14 $16.41 $16.71 $16.39 $16.60 $16.60 29,051
2025-07-11 $16.35 $16.46 $16.35 $16.42 $16.42 8,938
2025-07-10 $16.23 $16.52 $16.23 $16.50 $16.50 3,902
2025-07-09 $16.30 $16.38 $16.22 $16.38 $16.38 23,753
2025-07-08 $16.67 $16.77 $16.60 $16.75 $16.75 12,336
2025-07-07 $16.78 $17.03 $16.76 $16.91 $16.91 25,716
2025-07-03 $17.14 $17.19 $17.05 $17.06 $17.06 96,432
2025-07-02 $16.89 $17.10 $16.71 $17.10 $17.10 113,733
2025-07-01 $16.17 $16.58 $16.17 $16.55 $16.55 59,370
2025-06-30 $16.01 $16.26 $15.98 $16.22 $16.22 34,165
2025-06-27 $15.39 $15.73 $15.38 $15.66 $15.66 35,472
2025-06-26 $14.53 $14.80 $14.43 $14.80 $14.80 14,249
2025-06-25 $14.42 $14.48 $14.39 $14.47 $14.47 9,975
2025-06-24 $13.72 $13.90 $13.72 $13.79 $13.79 8,572
2025-06-23 $13.23 $13.62 $13.23 $13.58 $13.58 6,905
2025-06-20 $13.62 $13.76 $13.42 $13.48 $13.48 13,700
2025-06-18 $14.10 $14.26 $14.08 $14.08 $14.08 10,430
2025-06-17 $14.44 $14.50 $14.32 $14.35 $14.35 13,776
2025-06-16 $14.96 $15.18 $14.96 $15.03 $15.03 418,506
2025-06-13 $14.67 $14.94 $14.66 $14.80 $14.80 41,063
2025-06-12 $15.29 $15.31 $15.16 $15.24 $15.24 38,319
2025-06-11 $14.94 $14.96 $14.81 $14.81 $14.81 18,533
2025-06-10 $14.74 $14.77 $14.59 $14.63 $14.63 20,234
2025-06-09 $14.46 $14.62 $14.45 $14.56 $14.56 9,432
2025-06-06 $14.62 $14.64 $14.49 $14.52 $14.52 17,521
2025-06-05 $15.05 $15.14 $14.85 $14.89 $14.89 61,231
2025-06-04 $14.57 $14.79 $14.52 $14.70 $14.70 34,873
2025-06-03 $14.04 $14.24 $14.04 $14.20 $14.20 45,852
2025-06-02 $13.94 $14.22 $13.94 $14.22 $14.22 22,631
2025-05-30 $13.81 $13.92 $13.81 $13.90 $13.90 10,754
2025-05-29 $13.66 $13.66 $13.54 $13.61 $13.61 19,697
2025-05-28 $13.46 $13.54 $13.46 $13.50 $13.50 6,876
2025-05-27 $13.39 $13.67 $13.36 $13.65 $13.65 51,582
2025-05-23 $12.72 $13.01 $12.72 $12.98 $12.98 56,665
2025-05-22 $13.19 $13.19 $13.02 $13.07 $13.07 18,185
2025-05-21 $13.61 $13.62 $13.27 $13.29 $13.29 24,690
2025-05-20 $13.88 $14.04 $13.84 $13.95 $13.95 62,902
2025-05-19 $13.38 $13.59 $13.38 $13.52 $13.52 32,576
2025-05-16 $13.09 $13.47 $13.05 $13.31 $13.31 49,241
2025-05-15 $12.92 $12.93 $12.77 $12.84 $12.84 256,668
2025-05-14 $12.76 $12.98 $12.67 $12.75 $12.75 254,067
2025-05-13 $10.83 $10.98 $10.83 $10.93 $10.93 48,988
2025-05-12 $10.85 $10.95 $10.43 $10.47 $10.47 76,866
2025-05-09 $10.19 $10.35 $10.15 $10.16 $10.16 44,269
2025-05-08 $10.11 $10.23 $10.00 $10.01 $10.01 62,994
2025-05-07 $9.70 $9.80 $9.68 $9.69 $9.69 631,685
2025-05-06 $9.59 $9.86 $9.58 $9.64 $9.64 76,972
2025-05-05 $9.65 $10.02 $9.51 $9.74 $9.74 18,767
2025-05-02 $9.71 $9.72 $9.60 $9.66 $9.66 35,294
2025-05-01 $9.86 $9.89 $9.66 $9.68 $9.68 36,653
2025-04-30 $9.65 $9.72 $9.56 $9.66 $9.66 33,785
2025-04-29 $9.73 $10.13 $9.70 $9.85 $9.85 56,664
2025-04-28 $9.56 $9.79 $9.56 $9.74 $9.74 119,387
2025-04-25 $9.44 $9.47 $9.35 $9.44 $9.44 49,038
2025-04-24 $9.17 $9.37 $9.12 $9.31 $9.31 92,090
2025-04-23 $9.37 $9.56 $9.18 $9.23 $9.23 166,879
2025-04-22 $8.81 $9.09 $8.81 $9.05 $9.05 179,387
2025-04-21 $8.64 $8.64 $8.41 $8.53 $8.53 117,279
2025-04-17 $8.70 $8.83 $8.62 $8.70 $8.70 82,151
2025-04-16 $8.66 $8.76 $8.59 $8.63 $8.63 83,055
2025-04-15 $8.70 $8.75 $8.60 $8.64 $8.64 98,597
2025-04-14 $9.03 $9.06 $8.80 $8.80 $8.80 121,722
2025-04-11 $8.74 $9.09 $8.74 $9.05 $9.05 316,388
2025-04-10 $8.69 $8.72 $8.38 $8.53 $8.53 212,884
2025-04-09 $8.14 $9.08 $8.00 $9.00 $9.00 211,331
2025-04-08 $8.74 $8.78 $8.00 $8.11 $8.11 230,594
2025-04-07 $8.36 $9.09 $8.08 $8.28 $8.28 859,851
2025-04-04 $8.41 $8.70 $8.29 $8.49 $8.49 132,401
2025-04-03 $9.40 $9.45 $9.08 $9.12 $9.12 140,130
2025-04-02 $9.81 $10.04 $9.80 $10.04 $10.04 37,710
2025-04-01 $9.81 $9.81 $9.68 $9.75 $9.75 49,923
2025-03-31 $9.96 $10.08 $9.86 $10.02 $10.02 62,104
2025-03-28 $10.57 $10.57 $10.33 $10.42 $10.42 30,628
2025-03-27 $10.65 $10.79 $10.62 $10.66 $10.66 73,021
2025-03-26 $10.26 $10.36 $10.17 $10.19 $10.19 33,908
2025-03-25 $10.83 $10.83 $10.47 $10.55 $10.55 29,848
2025-03-24 $10.96 $10.99 $10.71 $10.82 $10.82 91,663
2025-03-21 $11.07 $11.14 $10.97 $10.99 $10.99 34,533
2025-03-20 $11.35 $11.54 $11.35 $11.43 $11.43 39,233
2025-03-19 $11.49 $11.49 $11.35 $11.48 $11.48 60,918
2025-03-18 $11.82 $12.00 $11.78 $11.91 $11.91 32,945
2025-03-17 $12.03 $12.10 $11.73 $11.93 $11.93 79,033
2025-03-14 $12.36 $12.43 $12.09 $12.34 $12.34 18,546
2025-03-13 $13.01 $13.08 $12.85 $12.85 $12.85 13,424
2025-03-12 $13.29 $13.35 $13.08 $13.27 $13.27 34,092
2025-03-11 $13.11 $13.49 $13.06 $13.49 $13.49 55,071
2025-03-10 $12.93 $13.01 $12.73 $12.80 $12.80 75,647
2025-03-07 $12.82 $13.20 $12.75 $13.10 $13.10 30,664
2025-03-06 $13.68 $13.90 $13.67 $13.68 $13.68 9,038
2025-03-05 $13.82 $14.09 $13.82 $13.99 $13.99 21,046
2025-03-04 $13.60 $14.09 $13.59 $14.09 $14.09 76,846
2025-03-03 $14.20 $14.31 $13.87 $13.89 $13.89 26,841
2025-02-28 $13.81 $13.87 $13.50 $13.62 $13.62 22,759
2025-02-27 $13.89 $14.03 $13.78 $13.81 $13.81 53,807
2025-02-26 $13.72 $14.16 $13.63 $13.90 $13.90 256,266
2025-02-25 $13.07 $13.20 $13.04 $13.10 $13.10 32,118
2025-02-24 $12.99 $13.02 $12.75 $12.86 $12.86 46,463
2025-02-21 $13.84 $13.87 $13.38 $13.41 $13.41 57,941
2025-02-20 $14.08 $14.18 $13.94 $14.06 $14.06 47,984
2025-02-19 $13.95 $14.08 $13.83 $14.08 $14.08 51,427
2025-02-18 $14.45 $14.57 $14.42 $14.45 $14.45 24,639
2025-02-14 $15.17 $15.21 $14.96 $14.96 $14.96 33,749
2025-02-13 $14.80 $15.09 $14.78 $14.97 $14.97 297,829
2025-02-12 $13.92 $14.44 $13.92 $14.39 $14.39 43,337
2025-02-11 $14.52 $14.67 $14.43 $14.50 $14.50 32,346
2025-02-10 $14.54 $14.76 $14.46 $14.59 $14.59 24,902
2025-02-07 $15.02 $15.16 $14.83 $14.88 $14.88 75,025
2025-02-06 $15.42 $15.49 $15.21 $15.24 $15.24 33,713
2025-02-05 $15.28 $15.28 $15.04 $15.16 $15.16 42,520
2025-02-04 $14.94 $15.11 $14.94 $15.03 $15.03 42,686
2025-02-03 $14.57 $14.76 $14.41 $14.64 $14.64 170,357
2025-01-31 $14.69 $14.83 $14.57 $14.62 $14.62 72,303
2025-01-30 $14.33 $14.69 $14.30 $14.63 $14.63 90,448
2025-01-29 $13.78 $13.92 $13.76 $13.84 $13.84 31,344
2025-01-28 $13.97 $13.98 $13.60 $13.79 $13.79 58,955
2025-01-27 $14.06 $14.16 $13.99 $14.12 $14.12 129,336
2025-01-24 $14.72 $14.78 $14.56 $14.59 $14.59 267,988
2025-01-23 $12.91 $13.26 $12.84 $13.18 $13.18 175,948
2025-01-22 $12.90 $12.91 $12.60 $12.60 $12.60 59,962
2025-01-21 $12.24 $12.60 $12.21 $12.57 $12.57 49,154
2025-01-17 $12.19 $12.19 $12.05 $12.09 $12.09 38,942
2025-01-16 $12.30 $12.39 $12.19 $12.24 $12.24 59,512
2025-01-15 $11.71 $11.77 $11.54 $11.74 $11.74 16,998
2025-01-14 $11.62 $11.66 $11.55 $11.62 $11.62 88,693
2025-01-13 $11.72 $11.75 $11.65 $11.75 $11.75 55,754
2025-01-10 $11.74 $11.78 $11.61 $11.67 $11.67 86,974
2025-01-08 $11.82 $11.82 $11.67 $11.73 $11.73 42,839
2025-01-07 $12.14 $12.17 $11.98 $11.98 $11.98 97,076
2025-01-06 $11.97 $12.02 $11.81 $11.87 $11.87 90,070
2025-01-03 $12.07 $12.07 $11.84 $11.86 $11.86 190,792
2025-01-02 $12.07 $12.10 $11.94 $11.98 $11.98 2,000
2024-12-31 $12.10 $12.17 $12.06 $12.08 $12.08 58,308
2024-12-30 $12.08 $12.09 $11.94 $12.06 $12.06 101,068
2024-12-27 $12.06 $12.19 $12.06 $12.16 $12.16 35,098
2024-12-26 $12.40 $12.40 $12.15 $12.21 $12.21 39,766
2024-12-24 $12.57 $12.57 $12.00 $12.15 $12.15 15,595
2024-12-23 $12.01 $12.21 $12.01 $12.19 $12.19 115,979
2024-12-20 $11.96 $12.15 $11.95 $12.02 $12.02 36,976
2024-12-19 $11.85 $11.95 $11.84 $11.89 $11.89 50,597
2024-12-18 $11.94 $12.15 $11.70 $11.79 $11.79 92,659
2024-12-17 $12.39 $12.39 $12.08 $12.13 $12.13 178,096
2024-12-16 $12.13 $12.19 $12.00 $12.00 $12.00 66,714
2024-12-13 $12.24 $12.31 $12.07 $12.14 $12.14 13,437
2024-12-12 $12.50 $12.50 $12.35 $12.37 $12.37 21,689
2024-12-11 $12.64 $12.73 $12.53 $12.56 $12.56 114,059
2024-12-10 $12.33 $12.36 $12.22 $12.22 $12.22 38,926
2024-12-09 $12.43 $12.63 $12.32 $12.36 $12.36 94,266
2024-12-06 $11.70 $11.93 $11.65 $11.85 $11.85 51,525
2024-12-05 $11.43 $11.51 $11.40 $11.41 $11.41 25,460
2024-12-04 $11.61 $11.63 $11.34 $11.35 $11.35 66,846
2024-12-03 $11.50 $11.64 $11.47 $11.62 $11.62 37,873
2024-12-02 $11.65 $11.65 $11.53 $11.58 $11.58 63,962
2024-11-29 $11.32 $11.47 $11.25 $11.44 $11.44 13,849
2024-11-27 $11.44 $11.51 $11.43 $11.48 $11.48 24,530
2024-11-26 $11.87 $11.90 $11.59 $11.62 $11.62 64,668
2024-11-25 $11.16 $11.38 $11.13 $11.31 $11.31 39,346
2024-11-22 $11.22 $11.34 $11.08 $11.13 $11.13 44,108
2024-11-21 $10.86 $11.21 $10.86 $11.21 $11.21 118,421
2024-11-20 $10.84 $10.89 $10.76 $10.84 $10.84 33,077
2024-11-19 $10.87 $10.93 $10.80 $10.90 $10.90 40,563
2024-11-18 $11.64 $11.76 $11.42 $11.46 $11.46 88,385
2024-11-15 $11.27 $11.45 $11.17 $11.40 $11.40 171,652
2024-11-14 $10.96 $11.25 $10.83 $11.05 $11.05 372,078
2024-11-13 $9.11 $9.50 $9.09 $9.37 $9.37 139,712
2024-11-12 $9.35 $9.42 $9.20 $9.38 $9.38 105,589
2024-11-11 $10.78 $10.79 $9.93 $10.00 $10.00 137,798
2024-11-08 $10.46 $10.59 $10.33 $10.36 $10.36 69,219
2024-11-07 $11.29 $11.36 $11.15 $11.36 $11.36 101,684
2024-11-06 $10.48 $10.61 $10.40 $10.50 $10.50 59,292
2024-11-05 $10.57 $10.66 $10.49 $10.58 $10.58 95,927
2024-11-04 $11.06 $11.21 $10.89 $10.94 $10.94 145,943
2024-11-01 $10.37 $10.57 $10.32 $10.47 $10.47 185,893
2024-10-31 $10.01 $10.11 $9.86 $10.07 $10.07 200,612
2024-10-30 $9.69 $9.97 $9.66 $9.80 $9.80 113,020
2024-10-29 $9.81 $9.88 $9.68 $9.70 $9.70 90,690
2024-10-28 $10.27 $10.32 $10.14 $10.23 $10.23 110,398
2024-10-25 $10.07 $10.22 $10.05 $10.13 $10.13 107,394
2024-10-24 $9.65 $9.68 $9.52 $9.61 $9.61 235,601
2024-10-23 $9.19 $9.33 $9.14 $9.17 $9.17 234,372
2024-10-22 $9.20 $9.28 $9.13 $9.19 $9.19 102,425
2024-10-21 $9.13 $9.16 $8.90 $8.90 $8.90 164,760
2024-10-18 $9.19 $9.20 $8.98 $9.10 $9.10 493,423
2024-10-17 $9.01 $9.01 $8.86 $8.87 $8.87 188,383
2024-10-16 $8.44 $8.64 $8.43 $8.48 $8.48 159,078
2024-10-15 $8.46 $8.55 $7.96 $8.31 $8.31 150,163
2024-10-14 $8.46 $8.63 $8.43 $8.58 $8.58 86,450
2024-10-11 $8.59 $8.70 $8.59 $8.65 $8.65 51,681
2024-10-10 $8.76 $8.76 $8.60 $8.63 $8.63 86,374
2024-10-09 $8.63 $8.79 $8.62 $8.72 $8.72 135,214
2024-10-08 $8.41 $8.48 $8.34 $8.48 $8.48 105,364
2024-10-07 $8.84 $8.94 $8.75 $8.77 $8.77 62,194
2024-10-04 $8.43 $8.58 $8.43 $8.57 $8.57 67,892
2024-10-03 $8.36 $8.38 $8.27 $8.33 $8.33 102,641
2024-10-02 $8.86 $8.86 $8.71 $8.77 $8.77 108,174
2024-10-01 $9.09 $9.09 $8.83 $8.91 $8.91 115,916
2024-09-30 $9.42 $9.54 $9.34 $9.35 $9.35 121,352
2024-09-27 $9.53 $9.59 $9.45 $9.46 $9.46 172,072
2024-09-26 $8.90 $8.97 $8.79 $8.90 $8.90 280,584
2024-09-25 $8.32 $8.32 $8.15 $8.19 $8.19 168,000
2024-09-24 $8.26 $8.27 $8.14 $8.23 $8.23 253,297
2024-09-23 $7.99 $8.06 $7.98 $8.00 $8.00 155,313
2024-09-20 $7.99 $8.14 $7.97 $8.06 $8.06 160,772
2024-09-19 $8.31 $8.37 $8.22 $8.32 $8.32 234,189
2024-09-18 $8.00 $8.25 $7.94 $8.12 $8.12 284,436
2024-09-17 $7.94 $8.01 $7.93 $7.95 $7.95 196,789
2024-09-16 $7.82 $7.82 $7.72 $7.79 $7.79 199,277
2024-09-13 $7.86 $8.01 $7.78 $7.80 $7.80 277,836
2024-09-12 $7.84 $7.84 $7.69 $7.74 $7.74 178,974
2024-09-11 $7.72 $7.72 $7.55 $7.69 $7.69 178,883
2024-09-10 $7.64 $7.64 $7.51 $7.54 $7.54 274,581
2024-09-09 $7.41 $7.70 $7.38 $7.62 $7.62 269,994
2024-09-06 $8.20 $8.23 $8.02 $8.02 $8.02 187,127
2024-09-05 $8.55 $8.60 $8.37 $8.37 $8.37 368,155
2024-09-04 $8.42 $8.42 $8.27 $8.31 $8.31 257,625
2024-09-03 $8.82 $8.82 $8.62 $8.62 $8.62 206,606
2024-08-30 $8.97 $9.14 $8.88 $8.90 $8.90 248,479
2024-08-29 $9.12 $9.13 $9.02 $9.10 $9.10 172,516
2024-08-28 $9.08 $9.15 $9.01 $9.09 $9.09 115,232
2024-08-27 $9.50 $9.50 $9.29 $9.45 $9.45 217,323
2024-08-26 $9.64 $9.88 $9.45 $9.54 $9.54 122,133
2024-08-23 $9.40 $9.63 $9.36 $9.62 $9.62 99,168
2024-08-22 $9.44 $9.52 $9.33 $9.33 $9.33 122,851
2024-08-21 $9.23 $9.30 $9.15 $9.25 $9.25 106,462
2024-08-20 $9.11 $9.21 $9.06 $9.17 $9.17 163,308
2024-08-19 $9.20 $9.44 $9.20 $9.33 $9.33 212,118
2024-08-16 $8.84 $9.11 $8.84 $9.04 $9.04 58,185
2024-08-15 $8.93 $9.05 $8.85 $8.90 $8.90 247,132
2024-08-14 $8.86 $8.86 $8.71 $8.76 $8.76 128,467
2024-08-13 $8.72 $8.81 $8.69 $8.78 $8.78 221,027
2024-08-12 $8.82 $8.82 $8.73 $8.74 $8.74 221,394
2024-08-09 $8.97 $9.03 $8.89 $8.93 $8.93 206,629
2024-08-08 $9.03 $9.19 $8.98 $9.11 $9.11 191,046
2024-08-07 $9.38 $9.38 $8.83 $8.89 $8.89 425,711
2024-08-06 $8.89 $9.10 $8.79 $9.08 $9.08 450,156
2024-08-05 $9.11 $9.32 $9.11 $9.27 $9.27 177,646
2024-08-02 $9.58 $9.67 $9.47 $9.56 $9.56 141,441
2024-08-01 $10.10 $10.10 $9.86 $9.88 $9.88 123,143
2024-07-31 $10.18 $10.19 $10.01 $10.10 $10.10 228,390
2024-07-30 $9.84 $10.05 $9.78 $9.94 $9.94 219,746
2024-07-29 $9.71 $9.71 $9.55 $9.70 $9.70 222,795
2024-07-26 $9.72 $9.81 $9.62 $9.74 $9.74 226,362
2024-07-25 $9.23 $9.58 $9.19 $9.46 $9.46 355,630
2024-07-24 $9.38 $9.39 $9.20 $9.28 $9.28 167,604
2024-07-23 $9.47 $9.48 $9.40 $9.42 $9.42 216,235
2024-07-22 $9.61 $9.61 $9.45 $9.53 $9.53 156,008
2024-07-19 $9.31 $9.34 $9.20 $9.21 $9.21 249,939
2024-07-18 $9.88 $10.01 $9.72 $9.90 $9.90 432,000
2024-07-17 $9.40 $9.91 $9.38 $9.71 $9.71 248,584
2024-07-16 $9.53 $9.56 $9.30 $9.36 $9.36 470,820
2024-07-15 $9.71 $9.96 $9.60 $9.88 $9.88 614,501
2024-07-12 $11.70 $11.83 $11.66 $11.78 $11.78 83,041
2024-07-11 $11.47 $11.60 $11.41 $11.55 $11.55 185,633
2024-07-10 $11.21 $11.34 $11.21 $11.34 $11.34 125,410
2024-07-09 $11.38 $11.38 $11.10 $11.23 $11.23 251,115
2024-07-08 $11.94 $11.94 $11.72 $11.72 $11.72 150,295
2024-07-05 $11.72 $11.73 $11.44 $11.67 $11.67 123,874
2024-07-03 $11.27 $11.53 $11.24 $11.43 $11.43 56,951
2024-07-02 $11.09 $11.14 $10.93 $11.01 $11.01 344,900
2024-07-01 $11.21 $11.23 $10.98 $11.09 $11.09 403,664
2024-06-28 $11.71 $11.71 $11.24 $11.37 $11.37 329,797
2024-06-27 $12.25 $12.32 $12.15 $12.18 $11.62 209,761
2024-06-26 $12.49 $12.51 $12.27 $12.41 $11.84 291,269
2024-06-25 $12.72 $12.72 $12.39 $12.48 $11.91 221,079
2024-06-24 $12.87 $13.06 $12.86 $13.05 $12.45 217,595
2024-06-21 $12.66 $12.76 $12.54 $12.68 $12.10 175,064
2024-06-20 $12.62 $12.62 $12.50 $12.60 $12.02 310,188
2024-06-18 $12.75 $12.80 $12.61 $12.80 $12.21 250,165
2024-06-17 $12.70 $12.90 $12.51 $12.84 $12.25 257,812
2024-06-14 $12.66 $12.83 $12.60 $12.73 $12.15 149,754
2024-06-13 $13.49 $13.49 $13.12 $13.31 $12.70 198,749
2024-06-12 $13.45 $13.71 $13.20 $13.23 $12.62 274,899
2024-06-11 $13.08 $13.09 $12.96 $13.03 $12.43 202,100
2024-06-10 $13.13 $13.20 $13.07 $13.14 $12.54 192,748
2024-06-07 $13.23 $13.31 $13.18 $13.30 $12.69 83,436
2024-06-06 $13.35 $13.50 $13.35 $13.48 $12.86 173,274
2024-06-05 $13.56 $13.56 $13.30 $13.34 $13.34 124,121
2024-06-04 $13.57 $13.65 $13.47 $13.56 $13.56 216,631
2024-06-03 $13.56 $13.65 $13.47 $13.56 $13.56 182,372
2024-05-31 $13.30 $13.37 $13.23 $13.36 $13.36 236,959
2024-05-30 $13.38 $13.45 $13.33 $13.44 $13.44 202,775
2024-05-29 $13.43 $13.43 $13.04 $13.05 $13.05 155,932
2024-05-28 $13.69 $13.69 $13.15 $13.26 $13.26 190,626
2024-05-24 $13.28 $13.28 $13.19 $13.25 $13.25 91,934
2024-05-23 $13.72 $13.72 $13.23 $13.32 $13.32 172,080
2024-05-22 $13.30 $13.42 $13.23 $13.36 $13.36 203,654
2024-05-21 $13.65 $13.88 $13.45 $13.57 $13.57 593,195
2024-05-20 $14.04 $14.04 $13.67 $13.70 $13.70 520,156
2024-05-17 $14.47 $14.47 $14.07 $14.08 $14.08 293,086
2024-05-16 $14.46 $14.72 $14.41 $14.60 $14.60 126,165
2024-05-15 $14.55 $14.60 $14.28 $14.36 $14.36 123,746
2024-05-14 $15.20 $15.44 $15.07 $15.33 $15.33 102,724
2024-05-13 $15.03 $15.03 $14.75 $14.92 $14.92 106,900
2024-05-10 $14.89 $15.12 $14.75 $14.95 $14.95 30,135
2024-05-09 $14.72 $14.90 $14.65 $14.84 $14.84 97,214
2024-05-08 $14.84 $14.84 $14.60 $14.62 $14.62 45,465
2024-05-07 $14.86 $15.00 $14.66 $14.72 $14.72 195,698
2024-05-06 $15.48 $15.48 $15.15 $15.29 $15.29 63,531
2024-05-03 $15.00 $15.20 $14.94 $15.14 $15.14 45,474
2024-05-02 $14.99 $14.99 $14.53 $14.75 $14.75 61,684
2024-05-01 $14.64 $14.80 $14.51 $14.60 $14.60 41,150
2024-04-30 $14.57 $14.84 $14.57 $14.65 $14.65 73,621
2024-04-29 $14.70 $14.86 $14.61 $14.83 $14.83 47,100
2024-04-26 $14.59 $14.76 $14.59 $14.71 $14.71 71,819
2024-04-25 $14.27 $14.74 $14.27 $14.52 $14.52 68,351
2024-04-24 $14.35 $14.40 $14.23 $14.35 $14.35 70,004
2024-04-23 $14.89 $14.89 $14.44 $14.44 $14.44 155,403
2024-04-22 $14.80 $14.80 $14.40 $14.52 $14.52 109,355
2024-04-19 $14.42 $14.44 $14.15 $14.17 $14.17 62,776
2024-04-18 $14.30 $14.65 $14.16 $14.24 $14.24 116,331
2024-04-17 $14.77 $14.77 $14.41 $14.59 $14.59 155,368
2024-04-16 $14.32 $14.61 $14.31 $14.57 $14.57 259,152
2024-04-15 $14.86 $14.98 $14.61 $14.70 $14.70 116,426
2024-04-12 $15.00 $15.00 $14.65 $14.70 $14.70 63,982
2024-04-11 $15.55 $15.55 $15.00 $15.16 $15.16 108,990
2024-04-10 $15.51 $15.51 $15.17 $15.27 $15.27 58,931
2024-04-09 $15.46 $15.46 $15.23 $15.30 $15.30 114,981
2024-04-08 $15.41 $15.41 $15.13 $15.30 $15.30 114,981
2024-04-05 $14.95 $15.00 $14.84 $14.99 $14.99 76,218
2024-04-04 $15.59 $15.59 $14.95 $15.25 $15.25 78,524
2024-04-03 $15.32 $15.32 $15.00 $15.25 $15.25 78,524
2024-04-02 $15.11 $15.22 $14.93 $14.93 $14.93 98,066
2024-04-01 $15.50 $15.84 $15.44 $15.50 $15.50 60,969
2024-03-28 $16.00 $16.00 $15.50 $15.54 $15.54 56,757
2024-03-27 $15.65 $15.83 $15.65 $15.71 $15.71 73,499
2024-03-26 $15.42 $15.70 $15.42 $15.52 $15.52 87,395
2024-03-25 $15.35 $15.57 $15.35 $15.40 $15.40 102,206
2024-03-22 $15.32 $15.37 $15.11 $15.20 $15.20 134,096
2024-03-21 $15.39 $15.88 $15.31 $15.39 $15.39 225,139
2024-03-20 $15.44 $15.79 $15.23 $15.57 $15.57 155,608
2024-03-19 $15.83 $16.01 $15.55 $15.55 $15.55 88,827
2024-03-18 $16.36 $16.36 $16.04 $16.35 $16.35 36,783
2024-03-15 $16.27 $16.59 $16.27 $16.44 $16.44 45,595
2024-03-14 $16.36 $16.55 $16.23 $16.49 $16.49 21,695
2024-03-13 $16.38 $16.54 $16.35 $16.38 $16.38 33,210
2024-03-12 $16.44 $16.46 $16.22 $16.34 $16.34 41,123
2024-03-11 $16.38 $16.51 $16.21 $16.34 $16.34 41,079
2024-03-08 $16.64 $16.64 $16.38 $16.39 $16.39 23,032
2024-03-07 $16.04 $16.50 $16.04 $16.45 $16.45 42,427
2024-03-06 $16.69 $16.69 $16.46 $16.57 $16.57 52,565
2024-03-05 $16.12 $16.45 $16.07 $16.40 $16.40 76,509
2024-03-04 $16.30 $16.35 $16.01 $16.29 $16.29 218,458
2024-03-01 $16.59 $16.64 $16.40 $16.63 $16.63 32,605
2024-02-29 $16.86 $16.86 $16.36 $16.59 $16.59 85,524
2024-02-28 $16.69 $16.69 $16.34 $16.41 $16.41 36,564
2024-02-27 $16.85 $16.97 $16.72 $16.97 $16.97 28,806
2024-02-26 $16.66 $16.69 $16.53 $16.58 $16.58 31,141
2024-02-23 $16.87 $16.94 $16.70 $16.85 $16.85 26,259
2024-02-22 $16.67 $16.97 $16.66 $16.97 $16.97 58,723
2024-02-21 $16.26 $16.90 $16.26 $16.87 $16.87 43,506
2024-02-20 $16.94 $16.94 $16.67 $16.75 $16.75 46,088
2024-02-16 $16.64 $17.32 $16.64 $17.03 $17.03 37,713
2024-02-15 $16.80 $16.88 $16.70 $16.87 $16.87 126,494
2024-02-14 $16.87 $16.87 $16.44 $16.55 $16.55 81,151
2024-02-13 $16.20 $16.80 $16.20 $16.53 $16.53 92,123
2024-02-12 $17.10 $17.16 $16.91 $17.15 $17.15 54,747
2024-02-09 $16.46 $16.46 $16.17 $16.39 $16.39 70,991
2024-02-08 $16.77 $16.92 $16.59 $16.70 $16.70 60,984
2024-02-07 $16.90 $16.90 $15.85 $16.59 $16.59 163,217
2024-02-06 $16.59 $17.02 $16.30 $16.90 $16.90 94,131
2024-02-05 $16.73 $16.73 $16.48 $16.53 $16.53 59,717
2024-02-02 $16.52 $16.66 $16.45 $16.52 $16.52 42,097
2024-02-01 $16.60 $16.82 $16.52 $16.73 $16.73 75,299
2024-01-31 $16.94 $17.16 $16.85 $16.87 $16.87 57,919
2024-01-30 $17.20 $17.20 $16.95 $17.11 $17.11 40,545
2024-01-29 $17.36 $17.43 $16.90 $17.43 $17.43 48,989
2024-01-26 $17.11 $17.40 $17.11 $17.20 $17.20 40,502
2024-01-25 $16.70 $16.70 $16.35 $16.59 $16.59 57,625
2024-01-24 $16.30 $16.79 $16.30 $16.64 $16.64 76,452
2024-01-23 $15.91 $16.20 $15.91 $16.12 $16.12 105,524
2024-01-22 $15.58 $16.13 $15.58 $16.01 $16.01 149,794
2024-01-19 $15.83 $16.00 $15.67 $15.80 $15.80 134,319
2024-01-18 $15.58 $16.19 $15.58 $15.95 $15.95 268,038
2024-01-17 $15.69 $15.93 $15.57 $15.84 $15.84 147,004
2024-01-16 $15.80 $15.81 $15.63 $15.65 $15.65 177,475
2024-01-12 $16.27 $16.83 $16.04 $16.65 $16.65 91,537
2024-01-11 $17.60 $17.88 $17.38 $17.50 $17.50 99,730
2024-01-10 $17.75 $17.99 $17.67 $17.91 $17.91 35,538
2024-01-09 $17.51 $18.05 $17.51 $17.60 $17.60 93,266
2024-01-08 $17.21 $17.96 $17.21 $17.96 $17.96 50,090
2024-01-05 $17.23 $17.78 $17.23 $17.62 $17.62 29,816
2024-01-04 $17.28 $17.35 $17.22 $17.30 $17.30 59,055
2024-01-03 $17.63 $17.63 $17.21 $17.33 $17.33 96,207
2024-01-02 $17.80 $18.19 $17.79 $17.79 $17.79 106,403
2023-12-29 $18.09 $18.32 $18.09 $18.24 $18.24 21,276
2023-12-28 $18.38 $18.38 $18.02 $18.05 $18.05 42,000
2023-12-27 $18.26 $18.41 $17.62 $18.21 $18.21 48,921
2023-12-26 $18.35 $18.40 $18.32 $18.32 $18.32 24,619
2023-12-22 $18.51 $18.51 $18.15 $18.40 $18.40 23,518
2023-12-21 $18.05 $18.29 $17.92 $18.29 $18.29 65,883
2023-12-20 $19.00 $19.00 $18.75 $18.75 $18.75 28,418
2023-12-19 $18.81 $19.07 $18.72 $19.00 $19.00 31,454
2023-12-18 $19.46 $19.58 $19.02 $19.28 $19.28 31,058
2023-12-15 $19.34 $19.50 $19.20 $19.20 $19.20 24,979
2023-12-14 $19.44 $20.05 $19.44 $19.93 $19.93 129,402
2023-12-13 $19.40 $19.40 $18.56 $19.00 $18.79 56,001
2023-12-12 $18.91 $19.16 $18.81 $19.05 $18.84 95,866
2023-12-11 $18.72 $18.84 $18.70 $18.73 $18.52 63,983
2023-12-08 $18.96 $19.14 $18.92 $19.02 $18.81 29,417
2023-12-07 $18.67 $18.71 $18.49 $18.65 $18.43 58,205
2023-12-06 $18.78 $19.10 $18.78 $18.94 $18.73 53,273
2023-12-05 $18.61 $18.69 $18.50 $18.54 $18.33 36,902
2023-12-04 $19.27 $19.27 $18.37 $18.61 $18.40 75,459
2023-12-01 $18.97 $19.08 $18.46 $19.07 $19.07 17,689
2023-11-30 $19.10 $19.10 $18.36 $18.50 $18.50 73,565
2023-11-29 $18.50 $18.52 $18.32 $18.35 $18.35 33,576
2023-11-28 $19.25 $19.25 $18.33 $18.40 $18.40 46,003
2023-11-27 $18.94 $19.04 $18.92 $18.99 $18.99 31,292
2023-11-24 $19.05 $19.28 $19.01 $19.28 $19.28 16,635
2023-11-22 $19.39 $19.39 $19.11 $19.21 $19.21 19,896
2023-11-21 $19.56 $19.56 $19.28 $19.31 $19.31 32,245
2023-11-20 $19.77 $20.04 $19.66 $19.80 $19.80 37,127
2023-11-17 $19.29 $19.52 $19.19 $19.51 $19.51 31,406
2023-11-16 $19.60 $19.66 $19.26 $19.31 $19.31 43,213
2023-11-15 $21.30 $21.67 $21.30 $21.57 $21.57 25,456
2023-11-14 $20.99 $21.29 $20.99 $21.29 $21.29 31,765
2023-11-13 $20.44 $20.54 $20.35 $20.47 $20.47 19,116
2023-11-10 $20.38 $20.73 $20.33 $20.65 $20.65 9,256
2023-11-09 $21.25 $21.25 $20.84 $20.93 $20.93 24,177
2023-11-08 $20.72 $21.02 $20.72 $20.81 $20.81 24,566
2023-11-07 $20.79 $20.87 $20.72 $20.76 $20.76 26,940
2023-11-06 $21.04 $21.07 $20.88 $20.94 $20.94 35,134
2023-11-03 $21.41 $21.41 $21.19 $21.36 $21.36 10,193
2023-11-02 $21.20 $21.26 $20.86 $21.01 $21.01 18,664
2023-11-01 $20.45 $20.53 $20.30 $20.45 $20.45 26,958
2023-10-31 $20.65 $20.76 $20.38 $20.63 $20.63 48,035
2023-10-30 $20.58 $20.70 $20.53 $20.70 $20.70 24,525
2023-10-27 $20.61 $20.61 $20.36 $20.38 $20.38 18,199
2023-10-26 $20.76 $20.76 $20.43 $20.43 $20.43 131,399
2023-10-25 $20.70 $20.94 $20.68 $20.69 $20.69 8,069
2023-10-24 $21.00 $21.02 $20.89 $20.93 $20.93 154,992
2023-10-23 $20.79 $21.23 $20.77 $21.01 $21.01 15,747
2023-10-20 $20.93 $21.06 $20.86 $20.95 $20.95 16,672
2023-10-19 $21.10 $21.11 $20.81 $21.03 $21.03 15,250
2023-10-18 $21.31 $21.31 $21.04 $21.04 $21.04 12,685
2023-10-17 $21.18 $21.58 $21.18 $21.43 $21.43 34,062
2023-10-16 $21.27 $21.43 $21.27 $21.33 $21.33 21,578
2023-10-13 $21.42 $21.43 $21.21 $21.24 $21.24 14,016
2023-10-12 $21.77 $21.94 $21.40 $21.48 $21.48 24,290
2023-10-11 $21.98 $22.31 $21.78 $21.84 $21.84 25,797
2023-10-10 $22.31 $22.52 $22.19 $22.23 $22.23 32,531
2023-10-09 $21.96 $22.21 $21.80 $22.03 $22.03 22,786
2023-10-06 $22.07 $22.55 $21.89 $22.39 $22.39 53,308
2023-10-05 $22.40 $22.46 $22.30 $22.41 $22.41 23,494
2023-10-04 $22.39 $22.41 $22.02 $22.08 $22.08 64,961
2023-10-03 $22.12 $22.14 $21.93 $21.96 $21.96 36,776
2023-10-02 $22.98 $23.08 $22.51 $22.56 $22.56 64,194
2023-09-29 $23.61 $23.67 $23.22 $23.36 $23.36 12,271
2023-09-28 $23.39 $23.54 $23.35 $23.42 $23.42 22,603
2023-09-27 $23.22 $23.23 $22.79 $23.06 $23.06 42,536
2023-09-26 $23.42 $23.42 $23.10 $23.17 $23.17 27,800
2023-09-25 $23.86 $23.86 $23.50 $23.53 $23.53 24,848
2023-09-22 $24.90 $24.95 $24.55 $24.59 $24.59 116,995
2023-09-21 $25.93 $25.93 $24.66 $24.72 $24.72 55,803
2023-09-20 $25.58 $25.72 $25.34 $25.34 $25.34 53,558
2023-09-19 $26.07 $26.08 $25.73 $25.89 $25.89 89,416
2023-09-18 $26.77 $27.26 $26.75 $26.91 $26.91 14,331
2023-09-15 $27.32 $27.32 $26.94 $27.09 $27.09 15,521
2023-09-14 $26.37 $26.68 $26.33 $26.68 $26.68 16,485
2023-09-13 $26.71 $26.82 $26.57 $26.60 $26.60 4,846
2023-09-12 $26.84 $26.93 $26.74 $26.88 $26.88 21,456
2023-09-11 $26.98 $27.08 $26.97 $26.97 $26.97 12,129
2023-09-08 $26.58 $26.91 $26.58 $26.78 $26.78 12,123
2023-09-07 $26.55 $26.61 $26.43 $26.54 $26.54 14,098
2023-09-06 $26.93 $26.95 $26.17 $26.35 $26.35 89,633
2023-09-05 $27.86 $27.96 $27.82 $27.95 $27.95 17,260
2023-09-01 $28.15 $28.16 $27.87 $28.16 $28.16 5,861
2023-08-31 $28.44 $28.44 $28.00 $28.06 $28.06 10,332
2023-08-30 $28.63 $28.66 $28.45 $28.58 $28.58 6,782
2023-08-29 $27.96 $28.66 $27.96 $28.31 $28.31 17,448
2023-08-28 $28.13 $28.21 $27.75 $28.21 $28.21 14,023
2023-08-25 $27.58 $27.92 $27.57 $27.82 $27.82 10,243
2023-08-24 $28.52 $28.52 $27.51 $27.57 $27.57 8,749
2023-08-23 $27.81 $28.14 $27.71 $27.95 $27.95 11,007
2023-08-22 $27.83 $27.83 $27.53 $27.61 $27.61 23,407
2023-08-21 $27.81 $27.98 $27.75 $27.96 $27.96 56,289
2023-08-18 $27.40 $27.71 $27.39 $27.59 $27.59 7,867
2023-08-17 $28.32 $28.34 $27.90 $28.00 $28.00 16,788
2023-08-16 $28.37 $28.81 $28.21 $28.27 $28.27 62,503
2023-08-15 $28.17 $28.60 $28.14 $28.32 $28.32 89,827
2023-08-14 $29.30 $29.30 $28.44 $28.49 $28.49 8,526
2023-08-11 $28.70 $28.97 $28.70 $28.97 $28.97 8,150
2023-08-10 $29.23 $29.29 $28.80 $28.91 $28.91 17,775
2023-08-09 $28.09 $28.64 $27.97 $28.31 $28.31 25,355
2023-08-08 $27.97 $28.17 $27.74 $28.11 $28.11 26,529
2023-08-07 $28.15 $28.54 $28.15 $28.31 $28.31 11,757
2023-08-04 $28.26 $28.50 $27.84 $27.84 $27.84 12,787
2023-08-03 $27.45 $27.65 $27.25 $27.47 $27.47 28,713
2023-08-02 $27.79 $27.81 $27.56 $27.58 $27.58 7,687
2023-08-01 $28.20 $28.49 $28.20 $28.25 $28.25 14,627
2023-07-31 $28.62 $29.18 $28.56 $28.56 $28.56 4,976
2023-07-28 $28.69 $29.00 $28.56 $28.60 $28.60 9,176
2023-07-27 $29.02 $29.21 $28.53 $28.53 $28.53 8,961
2023-07-26 $28.28 $28.47 $28.09 $28.21 $28.21 6,879
2023-07-25 $28.08 $28.33 $27.72 $27.80 $27.80 5,761
2023-07-24 $27.89 $28.29 $27.89 $27.92 $27.92 4,980
2023-07-21 $28.85 $29.02 $28.58 $28.93 $28.93 8,322
2023-07-20 $28.91 $29.09 $28.69 $29.08 $29.08 6,906
2023-07-19 $28.28 $28.36 $28.28 $28.35 $28.35 7,339
2023-07-18 $27.31 $27.68 $27.27 $27.59 $27.59 8,021
2023-07-17 $28.48 $28.50 $27.29 $27.44 $27.44 7,712
2023-07-14 $27.61 $28.00 $27.61 $27.80 $27.80 10,553
2023-07-13 $27.64 $27.83 $27.64 $27.70 $27.70 11,165
2023-07-12 $26.93 $27.14 $26.92 $27.14 $27.14 13,366
2023-07-11 $26.49 $26.49 $26.12 $26.46 $26.46 22,749
2023-07-10 $26.87 $26.87 $25.85 $26.27 $26.27 6,212
2023-07-07 $25.86 $26.26 $25.78 $26.10 $26.10 9,114
2023-07-06 $24.76 $25.76 $24.76 $25.34 $25.34 13,347
2023-07-05 $26.60 $26.60 $26.15 $26.21 $26.21 7,595
2023-07-03 $26.40 $27.34 $26.36 $26.84 $26.84 10,478
2023-06-30 $26.69 $27.05 $26.69 $27.05 $27.05 16,919
2023-06-29 $26.26 $26.61 $26.17 $26.61 $26.61 8,122
2023-06-28 $27.06 $27.09 $26.53 $26.97 $26.42 8,209
2023-06-27 $27.47 $27.54 $26.90 $27.46 $26.90 23,584
2023-06-26 $26.94 $27.14 $26.93 $27.13 $26.58 7,474
2023-06-23 $26.91 $27.30 $26.90 $27.24 $26.69 17,119
2023-06-22 $27.46 $27.59 $27.38 $27.50 $26.94 7,797
2023-06-21 $27.22 $27.48 $27.07 $27.41 $26.85 14,259
2023-06-20 $28.62 $28.62 $28.33 $28.53 $27.95 11,392
2023-06-16 $29.29 $29.40 $29.09 $29.33 $28.73 5,611
2023-06-15 $28.22 $28.84 $28.22 $28.84 $28.25 5,929
2023-06-14 $28.55 $28.64 $28.38 $28.43 $27.85 6,430
2023-06-13 $28.37 $28.53 $28.37 $28.47 $27.89 16,424
2023-06-12 $28.29 $28.31 $28.16 $28.24 $27.67 6,996
2023-06-09 $27.92 $27.99 $27.87 $27.97 $27.40 32,706
2023-06-08 $27.75 $27.94 $27.75 $27.94 $27.37 5,099
2023-06-07 $27.71 $27.84 $27.66 $27.70 $27.14 23,722
2023-06-06 $27.30 $27.51 $27.29 $27.48 $26.92 28,472
2023-06-05 $26.98 $27.05 $26.89 $26.94 $26.39 44,249
2023-06-02 $27.40 $27.50 $27.21 $27.27 $26.71 14,998
2023-06-01 $26.63 $26.85 $26.50 $26.78 $26.23 15,509
2023-05-31 $26.72 $26.88 $26.40 $26.80 $26.25 16,903
2023-05-30 $27.68 $27.68 $27.31 $27.37 $26.81 9,056
2023-05-26 $27.15 $27.43 $27.07 $27.43 $26.87 12,737
2023-05-25 $26.93 $27.10 $26.93 $27.07 $26.52 16,655
2023-05-24 $27.04 $27.52 $26.94 $27.49 $26.93 12,238
2023-05-23 $28.05 $28.13 $27.86 $27.86 $27.29 42,906
2023-05-22 $29.02 $29.10 $28.80 $28.88 $28.29 15,528
2023-05-19 $28.96 $28.96 $28.35 $28.69 $28.11 66,546
2023-05-18 $28.85 $29.64 $28.85 $29.64 $29.04 7,930
2023-05-17 $31.57 $31.64 $31.38 $31.64 $30.99 5,796
2023-05-16 $31.85 $31.86 $31.47 $31.47 $30.83 21,773
2023-05-15 $31.52 $31.67 $31.43 $31.59 $30.95 5,753
2023-05-12 $31.43 $31.43 $31.07 $31.30 $30.66 4,110
2023-05-11 $31.33 $31.58 $31.25 $31.50 $30.86 5,241
2023-05-10 $31.38 $31.64 $31.25 $31.61 $30.97 12,660
2023-05-09 $31.63 $31.82 $31.59 $31.79 $31.14 21,061
2023-05-08 $32.81 $32.81 $32.12 $32.24 $31.58 27,689
2023-05-05 $32.06 $32.26 $32.06 $32.26 $31.60 7,202
2023-05-04 $32.28 $32.39 $32.10 $32.21 $31.55 8,256
2023-05-03 $32.41 $32.81 $32.41 $32.61 $31.95 5,092
2023-05-02 $31.86 $31.86 $31.60 $31.75 $31.10 16,731
2023-05-01 $32.15 $32.53 $32.15 $32.26 $31.60 13,578
2023-04-28 $32.28 $32.54 $32.25 $32.39 $31.73 15,892
2023-04-27 $32.62 $32.70 $32.26 $32.70 $32.03 5,245
2023-04-26 $32.15 $32.31 $31.99 $32.10 $31.45 50,306
2023-04-25 $32.54 $32.72 $32.28 $32.37 $31.71 23,212
2023-04-24 $32.79 $32.79 $32.72 $32.76 $32.09 5,463
2023-04-21 $32.06 $32.52 $32.06 $32.49 $31.83 5,206
2023-04-20 $32.25 $32.56 $32.25 $32.38 $31.72 3,922
2023-04-19 $31.98 $32.31 $31.98 $32.29 $31.63 47,085
2023-04-18 $32.46 $32.46 $32.34 $32.34 $31.68 3,145
2023-04-17 $31.94 $31.96 $31.76 $31.96 $31.31 8,043
2023-04-14 $32.14 $32.34 $32.07 $32.25 $31.59 7,444
2023-04-13 $31.94 $32.50 $31.84 $32.05 $31.40 20,571
2023-04-12 $31.28 $31.84 $30.98 $31.58 $30.94 31,852
2023-04-11 $30.90 $30.98 $30.85 $30.98 $30.35 7,007
2023-04-10 $30.28 $31.00 $30.28 $30.78 $30.15 5,834
2023-04-06 $30.55 $30.90 $30.43 $30.81 $30.18 6,832
2023-04-05 $31.13 $31.23 $30.85 $31.05 $30.42 13,118
2023-04-04 $31.23 $31.55 $31.19 $31.42 $30.78 13,738
2023-04-03 $31.55 $31.63 $31.40 $31.56 $30.92 4,031
2023-03-31 $31.88 $32.03 $31.85 $31.91 $31.91 14,152
2023-03-30 $31.08 $31.48 $31.05 $31.41 $31.41 11,327
2023-03-29 $30.40 $30.47 $30.17 $30.22 $30.22 9,192
2023-03-28 $29.47 $29.78 $29.47 $29.55 $29.55 6,063
2023-03-27 $29.36 $29.36 $29.23 $29.30 $29.30 5,297
2023-03-24 $28.60 $28.73 $28.52 $28.73 $28.73 5,135
2023-03-23 $28.88 $29.09 $28.60 $28.72 $28.72 7,907
2023-03-22 $28.84 $29.39 $28.83 $28.83 $28.83 18,981
2023-03-21 $28.97 $29.14 $28.88 $29.14 $29.14 16,549
2023-03-20 $27.89 $28.16 $27.89 $28.14 $28.14 14,453
2023-03-17 $27.50 $27.71 $27.11 $27.70 $27.70 15,786
2023-03-16 $27.11 $27.82 $27.11 $27.82 $27.82 26,978
2023-03-15 $27.19 $27.39 $26.97 $27.25 $27.25 27,648
2023-03-14 $28.45 $28.53 $28.18 $28.38 $28.38 28,556
2023-03-13 $27.70 $28.02 $27.62 $27.90 $27.90 12,011
2023-03-10 $29.23 $29.36 $28.88 $28.97 $28.97 184,581
2023-03-09 $29.43 $29.53 $29.17 $29.17 $29.17 5,500
2023-03-08 $29.60 $29.85 $29.60 $29.80 $29.80 5,434
2023-03-07 $30.15 $30.15 $29.72 $29.72 $29.72 16,557
2023-03-06 $30.26 $30.40 $30.20 $30.30 $30.30 6,719
2023-03-03 $30.01 $30.09 $29.78 $30.07 $30.07 7,831
2023-03-02 $29.82 $30.21 $29.82 $30.19 $30.19 49,903
2023-03-01 $30.20 $30.20 $29.98 $30.03 $30.03 16,353
2023-02-28 $29.64 $29.96 $29.63 $29.66 $29.66 11,112
2023-02-27 $29.38 $29.56 $29.38 $29.55 $29.55 8,280
2023-02-24 $28.85 $28.97 $28.59 $28.71 $28.71 10,266
2023-02-23 $29.99 $30.01 $29.62 $29.85 $29.85 8,397
2023-02-22 $29.99 $30.02 $29.74 $29.74 $29.74 23,764
2023-02-21 $31.43 $31.53 $31.23 $31.33 $31.33 13,907
2023-02-17 $30.52 $30.97 $30.52 $30.97 $30.97 13,565
2023-02-16 $30.09 $30.53 $29.99 $30.27 $30.27 9,806
2023-02-15 $29.63 $29.88 $29.63 $29.88 $29.88 5,073
2023-02-14 $29.60 $29.60 $29.14 $29.44 $29.44 8,361
2023-02-13 $28.92 $29.39 $28.92 $29.39 $29.39 25,996
2023-02-10 $28.79 $28.79 $28.66 $28.72 $28.72 5,496
2023-02-09 $29.79 $29.82 $29.48 $29.58 $29.58 27,026
2023-02-08 $29.09 $29.13 $28.33 $28.33 $28.33 213,257
2023-02-07 $29.09 $29.25 $28.99 $29.17 $29.17 17,776
2023-02-06 $29.30 $29.42 $29.08 $29.20 $29.20 34,889
2023-02-03 $29.73 $30.00 $29.65 $29.90 $29.90 57,647
2023-02-02 $30.31 $30.37 $30.07 $30.13 $30.13 14,767
2023-02-01 $30.04 $30.17 $29.69 $30.09 $30.09 22,769
2023-01-31 $30.29 $30.36 $30.20 $30.34 $30.34 37,708
2023-01-30 $30.23 $30.50 $30.23 $30.29 $30.29 12,844
2023-01-27 $30.22 $30.22 $29.97 $30.10 $30.10 10,668
2023-01-26 $29.72 $29.76 $29.49 $29.70 $29.70 15,255
2023-01-25 $29.23 $29.56 $29.21 $29.38 $29.38 62,227
2023-01-24 $29.12 $29.49 $29.03 $29.32 $29.32 233,500
2023-01-23 $29.18 $29.34 $29.18 $29.31 $29.31 68,275
2023-01-20 $29.05 $29.32 $29.01 $29.25 $29.25 16,334
2023-01-19 $28.25 $28.62 $28.25 $28.60 $28.60 6,125
2023-01-18 $28.96 $28.96 $28.37 $28.41 $28.41 56,985
2023-01-17 $27.64 $27.74 $27.38 $27.40 $27.40 171,512
2023-01-13 $27.49 $27.88 $27.49 $27.65 $27.65 580,498
2023-01-12 $27.47 $27.64 $27.13 $27.55 $27.55 682,113
2023-01-11 $27.31 $27.35 $27.17 $27.24 $27.24 739,012
2023-01-10 $26.97 $27.25 $26.94 $27.09 $27.09 451,109
2023-01-09 $26.68 $26.96 $26.67 $26.70 $26.70 12,494
2023-01-06 $26.20 $26.69 $26.15 $26.63 $26.63 251,353
2023-01-05 $26.13 $26.23 $25.92 $25.95 $25.95 227,273
2023-01-04 $26.04 $26.39 $25.90 $26.19 $26.19 17,428
2023-01-03 $24.83 $24.95 $24.58 $24.80 $24.80 11,379
2022-12-30 $24.09 $24.70 $24.09 $24.28 $24.28 14,510
2022-12-29 $24.39 $24.81 $24.39 $24.75 $24.75 32,439
2022-12-28 $24.73 $24.73 $24.29 $24.29 $24.29 17,252
2022-12-27 $24.15 $24.87 $23.64 $24.26 $24.26 22,287
2022-12-23 $23.53 $24.29 $23.31 $24.10 $24.10 15,993
2022-12-22 $24.30 $24.30 $24.03 $24.29 $24.29 30,636
2022-12-21 $24.48 $24.59 $24.43 $24.45 $24.45 41,979
2022-12-20 $24.50 $24.50 $24.14 $24.32 $24.32 42,822
2022-12-19 $24.85 $24.86 $24.51 $24.62 $24.62 50,760
2022-12-16 $24.76 $24.80 $24.64 $24.76 $24.76 27,876
2022-12-15 $25.27 $25.55 $24.89 $25.17 $25.17 11,488
2022-12-14 $26.35 $26.58 $26.05 $26.58 $26.37 14,760
2022-12-13 $26.33 $26.33 $26.03 $26.13 $25.92 15,014
2022-12-12 $26.11 $26.11 $25.87 $26.00 $25.79 24,768
2022-12-09 $26.30 $26.30 $25.98 $25.98 $25.77 50,193
2022-12-08 $25.63 $25.84 $25.46 $25.81 $25.61 18,309
2022-12-07 $25.87 $25.90 $25.68 $25.74 $25.54 16,548
2022-12-06 $25.82 $26.00 $25.70 $25.83 $25.62 35,881
2022-12-05 $26.03 $26.07 $25.61 $25.75 $25.55 434,907
2022-12-02 $26.32 $26.62 $26.28 $26.53 $26.32 18,352
2022-12-01 $26.31 $26.48 $26.18 $26.22 $26.01 42,177
2022-11-30 $26.08 $26.40 $25.66 $26.35 $26.14 26,897
2022-11-29 $25.58 $25.75 $25.57 $25.57 $25.37 16,050
2022-11-28 $25.37 $25.52 $25.08 $25.13 $24.93 20,069
2022-11-25 $25.44 $25.55 $25.21 $25.48 $25.28 12,008
2022-11-23 $25.10 $25.32 $25.09 $25.25 $25.05 24,513
2022-11-22 $24.57 $24.87 $24.55 $24.85 $24.65 23,710
2022-11-21 $24.77 $24.90 $24.49 $24.59 $24.40 30,431
2022-11-18 $24.91 $25.07 $24.81 $24.89 $24.69 215,826
2022-11-17 $24.12 $24.22 $23.86 $23.92 $23.73 605,085
2022-11-16 $23.74 $23.79 $23.23 $23.23 $23.05 566,172
2022-11-15 $24.25 $24.25 $23.77 $23.91 $23.72 26,250
2022-11-14 $23.82 $23.93 $23.67 $23.79 $23.79 23,909
2022-11-11 $23.50 $23.94 $23.50 $23.90 $23.90 22,060
2022-11-10 $23.06 $23.21 $22.87 $23.13 $23.13 14,703
2022-11-09 $22.39 $22.51 $22.17 $22.17 $22.17 29,139
2022-11-08 $22.78 $22.91 $22.48 $22.71 $22.71 32,168
2022-11-07 $22.39 $22.44 $22.24 $22.31 $22.31 25,299
2022-11-04 $21.49 $21.98 $21.45 $21.90 $21.90 28,250
2022-11-03 $20.35 $20.60 $20.29 $20.47 $20.47 29,917
2022-11-02 $21.11 $21.34 $20.62 $20.67 $20.67 41,743
2022-11-01 $21.31 $21.38 $21.03 $21.20 $21.20 32,910
2022-10-31 $20.88 $20.91 $20.75 $20.79 $20.79 34,968
2022-10-28 $21.09 $21.18 $20.81 $21.17 $21.17 18,445
2022-10-27 $21.72 $21.77 $21.47 $21.47 $21.47 43,785
2022-10-26 $21.41 $21.85 $21.41 $21.65 $21.65 17,016
2022-10-25 $21.02 $21.53 $21.00 $21.48 $21.48 23,687
2022-10-24 $20.98 $21.07 $20.61 $20.62 $20.62 26,063
2022-10-21 $20.56 $20.91 $20.47 $20.86 $20.86 22,734
2022-10-20 $21.02 $21.23 $20.85 $21.00 $21.00 16,623
2022-10-19 $21.00 $21.12 $20.67 $20.77 $20.77 27,852
2022-10-18 $21.40 $21.41 $20.99 $21.23 $21.23 23,611
2022-10-17 $21.37 $21.63 $21.27 $21.35 $21.35 46,639
2022-10-14 $21.00 $21.05 $20.39 $20.39 $20.39 30,744
2022-10-13 $20.27 $21.21 $20.20 $21.21 $21.21 31,939
2022-10-12 $20.66 $20.74 $20.57 $20.69 $20.69 15,197
2022-10-11 $20.65 $20.94 $20.32 $20.42 $20.42 38,465
2022-10-10 $20.66 $20.73 $20.50 $20.58 $20.58 22,308
2022-10-07 $21.16 $21.19 $20.86 $20.91 $20.91 94,929
2022-10-06 $21.46 $21.55 $21.16 $21.24 $21.24 18,658
2022-10-05 $21.43 $21.76 $21.27 $21.59 $21.59 21,653
2022-10-04 $21.45 $21.84 $21.42 $21.80 $21.80 40,342
2022-10-03 $20.36 $20.92 $20.36 $20.82 $20.82 36,139
2022-09-30 $19.71 $20.11 $19.53 $19.83 $19.83 109,438
2022-09-29 $19.05 $19.18 $18.56 $19.16 $19.16 1,948,581
2022-09-28 $18.65 $19.43 $18.54 $19.32 $19.32 143,847
2022-09-27 $18.51 $18.60 $17.82 $17.94 $17.94 138,759
2022-09-26 $18.00 $18.10 $17.52 $17.71 $17.71 64,939
2022-09-23 $18.13 $18.16 $17.71 $17.84 $17.84 67,843
2022-09-22 $19.53 $19.57 $19.25 $19.40 $19.40 38,761
2022-09-21 $19.42 $19.77 $19.39 $19.39 $19.39 22,845
2022-09-20 $19.60 $19.61 $19.39 $19.58 $19.58 19,835
2022-09-19 $20.30 $20.31 $19.59 $19.73 $19.73 27,238
2022-09-16 $19.49 $19.96 $19.49 $19.73 $19.73 23,337
2022-09-15 $19.72 $19.98 $19.65 $19.77 $19.77 31,801
2022-09-14 $20.31 $20.54 $20.23 $20.45 $20.45 34,167
2022-09-13 $20.61 $20.61 $20.11 $20.11 $20.11 59,468
2022-09-12 $20.49 $20.76 $20.49 $20.61 $20.61 49,924
2022-09-09 $19.68 $19.87 $19.68 $19.85 $19.85 43,796
2022-09-08 $19.17 $19.57 $19.17 $19.43 $19.43 47,305
2022-09-07 $19.41 $19.70 $19.39 $19.69 $19.69 70,256
2022-09-06 $19.78 $19.78 $19.51 $19.56 $19.56 46,504
2022-09-02 $19.67 $20.35 $19.30 $19.35 $19.35 33,485
2022-09-01 $19.45 $19.55 $19.33 $19.48 $19.48 98,692
2022-08-31 $20.60 $20.65 $20.18 $20.24 $20.24 16,310
2022-08-30 $20.58 $20.63 $20.16 $20.20 $20.20 24,284
2022-08-29 $19.93 $20.53 $19.93 $20.13 $20.13 22,865
2022-08-26 $20.94 $20.94 $20.21 $20.21 $20.21 14,803
2022-08-25 $20.87 $21.06 $20.83 $21.06 $21.06 16,934
2022-08-24 $20.82 $20.91 $20.74 $20.82 $20.82 17,797
2022-08-23 $20.88 $21.15 $20.88 $21.12 $21.12 19,256
2022-08-22 $21.10 $21.13 $20.90 $20.90 $20.90 65,484
2022-08-19 $21.55 $21.55 $21.33 $21.37 $21.37 58,344
2022-08-18 $21.77 $21.81 $21.61 $21.70 $21.70 9,662
2022-08-17 $21.91 $21.96 $21.86 $21.88 $21.88 5,096
2022-08-16 $21.70 $21.86 $21.69 $21.82 $21.82 55,659
2022-08-15 $21.74 $21.80 $21.69 $21.77 $21.77 28,486
2022-08-12 $21.65 $21.85 $21.59 $21.85 $21.85 20,090
2022-08-11 $21.89 $22.12 $21.82 $21.82 $21.82 8,836
2022-08-10 $21.84 $22.02 $21.84 $21.97 $21.97 12,024
2022-08-09 $21.53 $21.53 $21.33 $21.38 $21.38 23,727
2022-08-08 $21.69 $21.76 $21.47 $21.50 $21.50 21,925
2022-08-05 $21.43 $21.50 $21.30 $21.44 $21.44 22,503
2022-08-04 $21.70 $21.84 $21.57 $21.79 $21.79 11,142
2022-08-03 $21.23 $21.55 $21.19 $21.54 $21.54 22,384
2022-08-02 $21.43 $21.43 $21.08 $21.33 $21.33 17,000
2022-08-01 $21.79 $22.00 $21.73 $21.81 $21.81 30,724
2022-07-29 $21.59 $21.89 $21.58 $21.89 $21.89 23,226
2022-07-28 $21.08 $21.45 $20.98 $21.42 $21.42 22,944
2022-07-27 $20.85 $21.02 $20.61 $20.98 $20.98 83,675
2022-07-26 $20.60 $20.60 $20.01 $20.11 $20.11 18,933
2022-07-25 $21.11 $21.18 $20.26 $20.93 $20.93 20,508
2022-07-22 $20.67 $20.80 $20.45 $20.53 $20.53 18,160
2022-07-21 $20.42 $20.61 $20.39 $20.58 $20.58 16,183
2022-07-20 $20.16 $20.41 $20.13 $20.20 $20.20 25,224
2022-07-19 $20.26 $20.63 $20.26 $20.60 $20.60 36,971
2022-07-18 $19.64 $19.83 $19.39 $19.40 $19.40 48,817
2022-07-15 $18.48 $18.86 $18.38 $18.83 $18.83 75,406
2022-07-14 $19.44 $19.58 $19.31 $19.56 $19.56 25,460
2022-07-13 $19.30 $19.84 $19.30 $19.75 $19.75 45,570
2022-07-12 $19.83 $20.01 $19.75 $19.81 $19.81 34,402
2022-07-11 $19.44 $19.65 $19.27 $19.50 $19.50 43,257
2022-07-08 $19.63 $19.77 $19.55 $19.63 $19.63 25,508
2022-07-07 $19.49 $19.62 $19.46 $19.57 $19.57 46,354
2022-07-06 $19.47 $19.55 $19.23 $19.51 $19.51 48,327
2022-07-05 $18.70 $19.11 $18.70 $19.11 $19.11 41,993
2022-07-01 $19.62 $19.98 $19.52 $19.93 $19.93 27,768
2022-06-30 $19.79 $20.06 $19.52 $20.02 $20.02 27,743
2022-06-29 $20.39 $20.64 $20.29 $20.41 $19.97 21,415
2022-06-28 $20.48 $20.76 $20.18 $20.20 $19.76 25,048
2022-06-27 $20.76 $20.76 $20.28 $20.28 $19.84 42,364
2022-06-24 $20.67 $20.91 $20.67 $20.91 $20.46 30,546
2022-06-23 $19.77 $20.12 $19.77 $20.05 $19.62 34,970
2022-06-22 $19.41 $19.95 $19.41 $19.56 $19.14 41,898
2022-06-21 $20.13 $20.13 $19.96 $20.03 $19.60 131,397
2022-06-17 $19.67 $19.81 $19.53 $19.68 $19.25 50,570
2022-06-16 $19.73 $19.76 $19.51 $19.54 $19.12 56,571
2022-06-15 $19.75 $20.10 $19.56 $19.93 $19.50 46,772
2022-06-14 $19.25 $19.33 $18.85 $19.06 $18.64 76,656
2022-06-13 $19.51 $19.72 $19.35 $19.47 $19.05 40,754
2022-06-10 $20.34 $20.34 $20.00 $20.18 $19.74 40,990
2022-06-09 $21.07 $21.13 $20.80 $20.80 $20.35 35,161
2022-06-08 $21.38 $21.61 $21.32 $21.34 $20.88 129,011
2022-06-07 $21.36 $21.66 $21.33 $21.66 $21.19 66,170
2022-06-06 $21.62 $21.85 $21.62 $21.79 $21.32 24,821
2022-06-03 $22.15 $22.15 $21.23 $21.35 $20.89 21,868
2022-06-02 $20.62 $21.75 $20.62 $21.65 $21.18 29,321
2022-06-01 $21.86 $21.86 $21.14 $21.24 $20.78 43,276
2022-05-31 $21.33 $21.68 $21.26 $21.53 $21.06 64,845
2022-05-27 $21.17 $21.22 $21.00 $21.08 $20.62 30,641
2022-05-26 $20.38 $20.68 $20.36 $20.65 $20.20 41,498
2022-05-25 $19.22 $19.84 $19.22 $19.76 $19.33 46,371
2022-05-24 $20.03 $20.03 $19.51 $19.92 $19.49 54,081
2022-05-23 $20.41 $20.51 $20.21 $20.30 $19.86 50,031
2022-05-20 $19.95 $20.01 $19.53 $19.86 $19.43 41,035
2022-05-19 $19.70 $20.09 $19.21 $19.92 $19.49 61,670
2022-05-18 $19.59 $19.64 $19.27 $19.28 $18.86 64,705
2022-05-17 $19.71 $20.40 $19.49 $19.77 $19.34 52,019
2022-05-16 $19.11 $19.51 $19.07 $19.34 $18.92 43,933
2022-05-13 $19.01 $19.34 $19.00 $19.32 $18.90 35,943
2022-05-12 $18.39 $18.90 $18.29 $18.78 $18.37 56,970
2022-05-11 $18.98 $19.22 $18.59 $18.59 $18.19 75,898
2022-05-10 $18.38 $18.45 $18.18 $18.33 $17.93 117,185
2022-05-09 $18.59 $18.61 $18.24 $18.29 $17.89 66,920
2022-05-06 $18.65 $18.89 $18.49 $18.78 $18.37 51,110
2022-05-05 $19.47 $19.47 $18.88 $18.96 $18.55 31,652
2022-05-04 $19.70 $20.18 $19.59 $20.18 $19.74 50,298
2022-05-03 $19.91 $19.92 $19.69 $19.87 $19.44 87,368
2022-05-02 $19.82 $20.47 $19.32 $19.62 $19.19 53,766
2022-04-29 $20.03 $20.09 $19.67 $19.67 $19.24 35,485
2022-04-28 $19.60 $20.14 $19.33 $19.74 $19.31 64,507
2022-04-27 $19.32 $19.45 $19.06 $19.08 $18.67 56,864
2022-04-26 $19.82 $19.82 $19.03 $19.07 $18.66 83,222
2022-04-25 $19.85 $20.07 $19.73 $20.01 $19.58 79,113
2022-04-22 $21.13 $21.17 $20.76 $20.82 $20.37 46,164
2022-04-21 $21.80 $21.82 $21.37 $21.40 $20.93 38,932
2022-04-20 $21.31 $21.38 $21.09 $21.13 $20.67 33,185
2022-04-19 $20.40 $21.01 $20.40 $21.01 $20.55 262,821
2022-04-18 $21.00 $21.21 $20.90 $21.00 $20.54 38,815
2022-04-14 $20.98 $21.26 $20.91 $20.97 $20.52 37,290
2022-04-13 $20.25 $20.88 $20.25 $20.88 $20.43 20,897
2022-04-12 $20.86 $20.90 $20.56 $20.69 $20.24 40,492
2022-04-11 $20.44 $20.57 $20.31 $20.31 $19.87 34,863
2022-04-08 $20.60 $20.90 $20.56 $20.86 $20.41 21,228
2022-04-07 $21.01 $21.05 $20.74 $20.92 $20.47 46,744
2022-04-06 $21.00 $21.21 $20.80 $21.16 $20.70 60,695
2022-04-05 $21.99 $22.03 $21.67 $21.79 $21.32 48,563
2022-04-04 $21.94 $22.20 $21.86 $22.18 $21.70 37,777
2022-04-01 $21.89 $21.97 $21.50 $21.94 $21.46 29,678
2022-03-31 $22.21 $22.25 $21.86 $21.86 $21.39 34,932
2022-03-30 $22.69 $22.71 $22.35 $22.37 $21.89 39,338
2022-03-29 $23.31 $23.43 $23.04 $23.22 $22.72 38,137
2022-03-28 $22.47 $22.48 $22.04 $22.23 $21.75 40,306
2022-03-25 $21.95 $22.29 $21.83 $22.05 $21.57 42,081
2022-03-24 $21.64 $21.89 $21.49 $21.89 $21.41 37,188
2022-03-23 $22.10 $22.10 $21.68 $21.68 $21.21 29,148
2022-03-22 $22.73 $22.81 $22.44 $22.51 $22.02 316,538
2022-03-21 $22.67 $22.67 $22.31 $22.51 $22.02 42,998
2022-03-18 $22.26 $22.54 $22.24 $22.51 $22.02 42,998
2022-03-17 $22.22 $22.47 $22.11 $22.36 $21.88 35,291
2022-03-16 $21.68 $22.54 $21.60 $22.31 $21.83 77,636
2022-03-15 $20.77 $20.82 $20.54 $20.76 $20.31 139,352
2022-03-14 $20.81 $20.98 $20.55 $20.59 $20.14 60,704
2022-03-11 $20.85 $20.85 $20.27 $20.27 $19.83 28,801
2022-03-10 $20.60 $20.83 $20.52 $20.52 $20.08 62,001
2022-03-09 $21.70 $22.15 $21.52 $21.80 $21.33 88,610
2022-03-08 $20.28 $21.33 $20.24 $20.60 $20.15 133,399
2022-03-07 $21.37 $21.37 $20.10 $20.34 $19.90 90,503
2022-03-04 $21.71 $21.92 $21.45 $21.60 $21.13 54,594
2022-03-03 $24.50 $24.50 $23.78 $23.82 $23.31 36,045
2022-03-02 $24.85 $24.95 $24.70 $24.92 $24.38 59,843
2022-03-01 $25.46 $25.46 $24.82 $24.90 $24.36 33,859
2022-02-28 $25.87 $26.05 $25.65 $25.77 $25.21 26,779
2022-02-25 $25.92 $26.41 $25.92 $26.40 $25.83 227,909
2022-02-24 $25.86 $26.11 $25.28 $26.04 $25.47 51,437
2022-02-23 $27.85 $28.08 $27.75 $27.80 $27.20 114,744
2022-02-22 $27.59 $27.98 $27.51 $27.64 $27.04 43,185
2022-02-18 $27.67 $27.79 $27.51 $27.66 $27.06 51,152
2022-02-17 $27.15 $27.27 $27.02 $27.12 $26.53 50,570
2022-02-16 $26.45 $26.89 $26.34 $26.87 $26.29 31,083
2022-02-15 $26.77 $26.97 $26.70 $26.89 $26.31 34,950
2022-02-14 $26.50 $26.88 $26.40 $26.63 $26.05 153,182
2022-02-11 $26.85 $27.11 $26.44 $26.59 $26.01 105,185
2022-02-10 $26.51 $27.25 $26.51 $26.71 $26.13 51,289
2022-02-09 $26.32 $26.43 $26.26 $26.40 $25.83 30,341
2022-02-08 $25.73 $26.40 $25.73 $26.00 $25.44 51,522
2022-02-07 $25.56 $25.79 $25.54 $25.55 $25.00 41,658
2022-02-04 $25.49 $25.76 $25.42 $25.42 $24.87 22,537
2022-02-03 $25.23 $25.27 $25.06 $25.15 $24.61 100,069
2022-02-02 $25.93 $26.13 $25.86 $25.96 $25.40 36,126
2022-02-01 $25.46 $25.61 $25.33 $25.60 $25.05 30,746
2022-01-31 $25.00 $25.30 $24.92 $25.30 $24.75 58,763
2022-01-28 $24.62 $25.03 $24.54 $25.03 $24.49 45,503
2022-01-27 $25.08 $25.17 $24.71 $24.87 $24.33 314,363
2022-01-26 $25.51 $25.51 $24.75 $24.85 $24.31 49,700
2022-01-25 $25.03 $25.48 $25.00 $25.29 $24.74 95,110
2022-01-24 $25.50 $25.82 $25.08 $25.80 $25.24 57,288
2022-01-21 $25.97 $26.13 $25.75 $25.91 $25.35 52,371
2022-01-20 $26.02 $26.17 $25.68 $25.75 $25.19 41,641
2022-01-19 $25.41 $25.62 $25.31 $25.39 $24.84 94,587
2022-01-18 $23.72 $24.14 $23.64 $24.14 $23.62 55,877
2022-01-14 $23.64 $23.81 $23.42 $23.63 $23.12 38,494
2022-01-13 $24.07 $24.09 $23.84 $23.87 $23.35 28,000
2022-01-12 $23.95 $24.03 $23.87 $23.90 $23.38 19,845
2022-01-11 $23.67 $23.90 $23.63 $23.89 $23.37 88,883
2022-01-10 $23.76 $23.84 $23.62 $23.84 $23.32 70,682
2022-01-07 $24.33 $24.35 $24.17 $24.28 $23.75 73,177
2022-01-06 $24.59 $24.68 $24.52 $24.55 $24.02 25,203
2022-01-05 $25.13 $25.29 $24.85 $24.85 $24.31 36,907
2022-01-04 $25.07 $25.12 $24.94 $25.01 $24.46 39,725
2022-01-03 $24.58 $25.08 $24.50 $24.81 $24.27 36,912
2021-12-31 $24.00 $24.64 $24.00 $24.37 $23.84 28,786
2021-12-30 $24.50 $24.57 $24.34 $24.37 $23.84 28,786
2021-12-29 $24.23 $24.49 $24.15 $24.25 $23.72 54,327
2021-12-28 $24.40 $24.59 $24.00 $24.36 $23.83 30,890
2021-12-27 $23.51 $24.26 $23.51 $24.18 $23.65 45,959
2021-12-23 $23.84 $23.95 $23.71 $23.81 $23.29 45,482
2021-12-22 $23.61 $23.82 $23.56 $23.75 $23.24 50,199
2021-12-21 $23.18 $23.26 $23.07 $23.22 $22.72 70,301
2021-12-20 $22.84 $23.23 $22.82 $23.00 $22.50 52,107
2021-12-17 $22.87 $23.19 $22.79 $22.94 $22.44 35,779
2021-12-16 $23.07 $23.07 $22.50 $22.69 $22.20 45,375
2021-12-15 $22.94 $23.12 $22.70 $23.12 $22.46 38,288
2021-12-14 $23.15 $23.28 $22.80 $23.11 $22.46 68,704
2021-12-13 $23.03 $23.63 $23.02 $23.34 $22.68 58,008
2021-12-10 $24.18 $24.21 $24.03 $24.17 $23.49 29,984
2021-12-09 $24.28 $24.28 $24.00 $24.06 $23.38 117,892
2021-12-08 $24.36 $24.43 $24.28 $24.40 $23.70 17,502
2021-12-07 $24.62 $24.70 $24.46 $24.50 $23.81 34,102
2021-12-06 $23.95 $24.40 $23.89 $24.26 $23.57 70,902
2021-12-03 $23.13 $23.35 $23.05 $23.25 $22.59 33,683
2021-12-02 $23.42 $23.62 $23.33 $23.59 $22.92 64,783
2021-12-01 $23.33 $23.68 $23.07 $23.07 $22.42 54,368
2021-11-30 $23.64 $23.80 $23.06 $23.39 $22.73 62,024
2021-11-29 $23.95 $24.29 $23.82 $24.00 $23.32 41,227
2021-11-26 $24.26 $24.34 $23.75 $23.82 $23.14 28,458
2021-11-24 $25.08 $25.46 $25.08 $25.46 $24.74 33,858
2021-11-23 $25.74 $25.74 $25.29 $25.46 $24.73 28,807
2021-11-22 $26.01 $26.01 $25.56 $25.59 $24.86 26,415
2021-11-19 $26.02 $26.05 $25.94 $26.00 $25.26 29,882
2021-11-18 $26.16 $26.41 $26.15 $26.35 $25.60 31,800
2021-11-17 $26.26 $26.26 $25.86 $25.97 $25.23 28,062
2021-11-16 $26.18 $26.50 $26.18 $26.37 $25.62 20,383
2021-11-15 $26.40 $26.51 $26.14 $26.15 $25.41 20,315
2021-11-12 $25.82 $26.08 $25.82 $26.02 $25.28 23,547
2021-11-11 $24.95 $25.09 $24.87 $24.90 $24.20 35,137
2021-11-10 $26.26 $26.61 $26.19 $26.44 $25.69 21,815
2021-11-09 $27.18 $27.18 $26.92 $26.92 $26.16 13,977
2021-11-08 $27.19 $27.19 $26.97 $27.00 $26.23 32,621
2021-11-05 $26.99 $27.16 $26.93 $27.11 $26.34 21,933
2021-11-04 $26.35 $26.54 $26.30 $26.54 $25.79 11,970
2021-11-03 $26.12 $26.55 $26.06 $26.51 $25.76 18,908
2021-11-02 $26.03 $26.06 $25.90 $25.90 $25.17 19,630
2021-11-01 $26.51 $26.64 $26.48 $26.64 $25.89 17,096
2021-10-29 $26.32 $26.70 $26.31 $26.45 $25.70 26,841
2021-10-28 $26.28 $26.68 $26.22 $26.64 $25.89 13,916
2021-10-27 $25.95 $26.09 $25.91 $26.02 $25.28 17,243
2021-10-26 $26.43 $26.43 $26.08 $26.16 $25.42 15,373
2021-10-25 $26.00 $26.57 $25.93 $26.04 $25.30 22,023
2021-10-22 $26.13 $26.22 $26.08 $26.20 $25.46 26,504
2021-10-21 $25.79 $26.05 $25.77 $25.99 $25.25 15,537
2021-10-20 $25.65 $25.89 $25.65 $25.84 $25.11 23,495
2021-10-19 $25.31 $25.38 $25.19 $25.24 $24.52 50,350
2021-10-18 $25.15 $25.22 $25.05 $25.18 $24.47 54,062
2021-10-15 $25.68 $25.82 $25.66 $25.73 $25.00 24,227
2021-10-14 $26.05 $26.20 $26.04 $26.12 $25.38 22,965
2021-10-13 $24.92 $25.55 $24.92 $25.54 $24.82 18,734
2021-10-12 $24.57 $24.76 $24.47 $24.61 $23.91 31,562
2021-10-11 $24.71 $24.80 $24.51 $24.59 $23.89 22,292
2021-10-08 $25.33 $25.34 $24.92 $24.95 $24.24 26,857
2021-10-07 $25.09 $25.47 $25.09 $25.30 $24.58 36,594
2021-10-06 $25.25 $25.39 $25.09 $25.39 $24.67 19,638
2021-10-05 $25.59 $25.79 $25.59 $25.63 $24.91 25,455
2021-10-04 $25.32 $25.43 $25.14 $25.34 $24.62 30,205
2021-10-01 $25.10 $25.48 $25.03 $25.42 $24.70 27,534
2021-09-30 $24.54 $24.65 $24.32 $24.32 $23.63 25,373
2021-09-29 $24.37 $24.44 $24.15 $24.37 $23.68 24,146
2021-09-28 $24.24 $24.28 $24.06 $24.21 $23.52 24,942
2021-09-27 $25.05 $25.18 $25.04 $25.09 $24.38 28,943
2021-09-24 $25.10 $25.12 $24.90 $24.97 $24.26 34,826
2021-09-23 $25.29 $25.47 $25.23 $25.42 $24.70 20,579
2021-09-22 $24.83 $25.00 $24.81 $24.86 $24.16 27,467
2021-09-21 $24.59 $24.65 $24.44 $24.61 $23.91 46,100
2021-09-20 $24.26 $24.40 $24.07 $24.30 $23.61 39,566
2021-09-17 $24.95 $24.95 $24.50 $24.75 $24.05 53,622
2021-09-16 $24.45 $24.77 $24.45 $24.73 $24.03 27,086
2021-09-15 $24.79 $24.79 $24.58 $24.77 $24.07 73,086
2021-09-14 $25.70 $25.70 $25.32 $25.37 $24.65 24,894
2021-09-13 $26.35 $26.37 $25.85 $25.87 $25.14 16,170
2021-09-10 $26.95 $26.95 $26.37 $26.55 $25.80 29,592
2021-09-09 $26.25 $26.65 $26.25 $26.41 $25.66 25,308
2021-09-08 $26.50 $26.54 $26.18 $26.19 $25.45 30,611
2021-09-07 $27.01 $27.09 $26.47 $26.48 $25.73 62,040
2021-09-03 $26.12 $26.28 $25.98 $26.16 $25.42 51,279
2021-09-02 $26.33 $26.55 $26.27 $26.33 $25.58 63,904
2021-09-01 $26.13 $26.34 $25.98 $26.02 $25.28 92,855
2021-08-31 $25.41 $25.58 $25.40 $25.50 $24.78 27,572
2021-08-30 $26.75 $26.75 $25.04 $25.47 $24.75 23,127
2021-08-27 $25.28 $25.51 $25.01 $25.39 $24.67 64,212
2021-08-26 $25.33 $25.33 $25.05 $25.08 $24.37 63,293
2021-08-25 $25.37 $25.45 $25.29 $25.30 $24.58 15,260
2021-08-24 $25.20 $26.38 $25.14 $25.44 $24.72 29,020
2021-08-23 $25.95 $25.98 $25.68 $25.84 $25.11 43,497
2021-08-20 $25.03 $25.14 $24.80 $24.95 $24.24 114,814
2021-08-19 $25.01 $25.05 $24.68 $24.91 $24.20 41,589
2021-08-18 $27.27 $27.27 $26.54 $26.60 $25.85 25,593
2021-08-17 $28.28 $28.31 $27.89 $28.15 $27.35 20,521
2021-08-16 $28.37 $28.93 $28.37 $28.71 $27.90 31,586
2021-08-13 $29.42 $29.58 $29.42 $29.53 $28.69 8,814
2021-08-12 $29.56 $30.69 $29.46 $29.53 $28.69 16,314
2021-08-11 $29.65 $29.65 $29.38 $29.64 $28.80 26,005
2021-08-10 $29.68 $29.79 $29.61 $29.68 $28.84 15,742
2021-08-09 $30.05 $30.10 $29.92 $29.93 $29.08 19,756
2021-08-06 $30.36 $30.66 $29.99 $30.04 $29.19 12,359
2021-08-05 $30.16 $30.44 $30.16 $30.37 $29.51 25,093
2021-08-04 $29.96 $30.13 $29.84 $30.09 $29.24 18,836
2021-08-03 $29.93 $29.93 $29.55 $29.76 $28.92 11,561
2021-08-02 $29.40 $29.55 $29.36 $29.36 $28.53 12,781
2021-07-30 $29.06 $29.06 $28.67 $28.79 $27.97 11,926
2021-07-29 $29.28 $29.32 $29.13 $29.13 $28.30 10,560
2021-07-28 $29.03 $29.09 $28.91 $29.07 $28.25 16,303
2021-07-27 $28.87 $29.10 $28.74 $29.04 $28.22 11,448
2021-07-26 $29.12 $29.16 $29.01 $29.15 $28.32 32,215
2021-07-23 $28.81 $29.02 $28.81 $28.97 $28.15 17,693
2021-07-22 $28.23 $28.35 $28.09 $28.17 $27.37 35,368
2021-07-21 $27.48 $27.88 $27.48 $27.77 $26.98 24,444
2021-07-20 $26.59 $26.85 $26.59 $26.74 $25.98 24,874
2021-07-19 $26.54 $26.56 $26.31 $26.45 $25.70 51,132
2021-07-16 $27.27 $27.27 $26.85 $26.94 $26.18 27,070
2021-07-15 $28.65 $28.86 $28.57 $28.63 $27.82 22,988
2021-07-14 $28.54 $28.68 $28.48 $28.55 $27.74 21,428
2021-07-13 $28.38 $28.57 $28.33 $28.50 $27.69 38,211
2021-07-12 $28.50 $28.52 $28.33 $28.38 $27.58 22,392
2021-07-09 $28.28 $28.70 $28.27 $28.59 $27.78 21,479
2021-07-08 $27.17 $27.54 $27.13 $27.39 $26.61 36,681
2021-07-07 $28.75 $28.78 $28.48 $28.65 $27.83 21,765
2021-07-06 $28.12 $28.56 $28.12 $28.47 $27.66 18,244
2021-07-02 $28.05 $28.49 $28.05 $28.35 $27.55 23,487
2021-07-01 $28.16 $28.42 $28.09 $28.39 $27.59 20,903
2021-06-30 $28.41 $28.81 $28.38 $28.68 $27.30 23,472
2021-06-29 $28.58 $28.75 $28.51 $28.71 $27.33 50,812
2021-06-28 $29.00 $29.00 $28.35 $28.70 $27.32 74,608
2021-06-25 $31.28 $31.40 $31.20 $31.26 $29.76 21,506
2021-06-24 $31.30 $31.36 $31.13 $31.29 $29.79 17,855
2021-06-23 $31.48 $31.57 $31.39 $31.39 $29.88 16,791
2021-06-22 $31.04 $31.62 $31.04 $31.56 $30.04 19,417
2021-06-21 $30.88 $31.17 $30.75 $31.06 $29.57 17,101
2021-06-18 $30.50 $30.50 $30.14 $30.28 $28.82 23,535
2021-06-17 $31.11 $31.16 $30.96 $31.15 $29.65 28,133
2021-06-16 $31.88 $32.17 $31.40 $31.72 $30.19 40,411
2021-06-15 $31.69 $31.83 $31.59 $31.72 $30.19 26,898
2021-06-14 $31.12 $31.45 $31.06 $31.40 $29.89 29,734
2021-06-11 $31.01 $31.35 $31.01 $31.35 $29.84 26,773
2021-06-10 $31.51 $31.51 $31.12 $31.21 $29.71 22,300
2021-06-09 $31.67 $31.76 $31.55 $31.56 $30.04 21,104
2021-06-08 $31.46 $31.68 $31.39 $31.65 $30.12 19,295
2021-06-07 $31.20 $31.47 $31.19 $31.39 $29.88 18,953
2021-06-04 $31.03 $31.08 $30.85 $31.04 $29.55 31,387
2021-06-03 $30.96 $31.18 $30.77 $31.17 $29.67 32,500
2021-06-02 $31.13 $31.13 $30.90 $30.96 $29.47 36,168
2021-06-01 $29.95 $30.05 $29.83 $29.90 $28.46 28,908
2021-05-28 $30.36 $30.69 $30.30 $30.39 $28.93 23,516
2021-05-27 $29.78 $30.03 $29.75 $30.03 $28.59 56,768
2021-05-26 $29.83 $30.03 $29.81 $29.98 $28.54 11,848
2021-05-25 $29.69 $29.81 $29.58 $29.72 $28.29 55,642
2021-05-24 $29.82 $30.14 $29.81 $30.12 $28.67 25,923
2021-05-21 $29.74 $29.88 $29.72 $29.82 $28.38 35,990
2021-05-20 $29.69 $29.77 $29.65 $29.77 $28.34 23,220
2021-05-19 $29.51 $30.41 $29.27 $29.79 $28.36 34,967
2021-05-18 $30.05 $30.20 $29.92 $30.01 $28.57 60,111
2021-05-17 $29.42 $29.69 $29.26 $29.69 $28.26 26,131
2021-05-14 $29.23 $29.77 $29.23 $29.75 $28.32 58,929
2021-05-13 $28.03 $28.61 $28.03 $28.54 $27.17 23,665
2021-05-12 $29.83 $29.85 $29.36 $29.49 $28.07 37,183
2021-05-11 $29.40 $29.79 $29.31 $29.55 $28.13 35,636
2021-05-10 $31.08 $31.08 $30.76 $30.76 $29.28 454,911
2021-05-07 $30.38 $30.70 $30.38 $30.65 $29.18 819,587
2021-05-06 $30.15 $30.42 $29.75 $30.39 $28.93 277,343
2021-05-05 $29.74 $29.92 $29.60 $29.74 $28.31 21,075
2021-05-04 $28.86 $29.05 $28.75 $29.01 $27.61 90,633
2021-05-03 $28.70 $29.25 $28.17 $28.76 $27.38 22,493
2021-04-30 $28.84 $29.04 $28.02 $28.25 $26.89 189,363
2021-04-29 $29.19 $29.25 $28.81 $28.92 $27.53 118,921
2021-04-28 $29.15 $29.34 $29.04 $29.13 $27.73 37,348
2021-04-27 $28.74 $29.10 $28.70 $29.01 $27.61 28,706
2021-04-26 $28.97 $29.57 $28.91 $28.91 $27.52 58,926
2021-04-23 $28.77 $29.16 $28.46 $29.04 $27.64 22,805
2021-04-22 $28.73 $29.24 $28.49 $28.58 $27.21 20,704
2021-04-21 $28.45 $29.26 $28.45 $28.80 $27.41 23,950
2021-04-20 $28.52 $28.57 $28.01 $28.57 $27.20 19,060
2021-04-19 $29.01 $29.22 $28.94 $29.19 $27.79 33,625
2021-04-16 $28.85 $29.24 $28.71 $28.78 $27.40 18,593
2021-04-15 $28.66 $29.29 $28.60 $28.89 $27.50 22,995
2021-04-14 $28.79 $29.01 $28.73 $28.94 $27.55 18,709
2021-04-13 $28.53 $29.45 $28.31 $29.08 $27.68 288,010
2021-04-12 $28.44 $28.44 $28.18 $28.18 $26.82 22,700
2021-04-09 $28.16 $28.28 $28.13 $28.26 $26.90 49,118
2021-04-08 $27.66 $27.72 $27.53 $27.56 $26.23 13,334
2021-04-07 $27.46 $27.58 $27.36 $27.51 $26.19 17,348
2021-04-06 $27.45 $27.60 $27.35 $27.40 $26.08 16,655
2021-04-05 $27.05 $27.46 $26.76 $27.11 $25.81 51,631
2021-04-01 $26.60 $27.25 $26.57 $26.82 $25.53 21,236
2021-03-31 $26.50 $27.10 $26.20 $26.52 $25.24 18,552
2021-03-30 $26.58 $26.92 $26.57 $26.70 $25.41 14,127
2021-03-29 $26.41 $27.20 $26.36 $26.61 $25.33 25,197
2021-03-26 $26.45 $26.95 $25.87 $26.40 $25.13 31,296
2021-03-25 $26.74 $26.76 $25.59 $26.39 $25.12 17,952
2021-03-24 $27.27 $27.77 $27.15 $27.15 $25.84 22,044
2021-03-23 $27.75 $28.39 $27.40 $27.58 $26.25 21,202
2021-03-22 $28.02 $28.10 $27.83 $27.91 $26.57 15,248
2021-03-19 $28.20 $29.19 $28.06 $28.69 $27.31 14,455
2021-03-18 $29.44 $29.90 $29.12 $29.16 $27.76 23,800
2021-03-17 $30.56 $30.56 $29.01 $29.41 $28.00 21,784
2021-03-16 $29.04 $29.24 $28.85 $29.03 $27.63 33,143
2021-03-15 $29.43 $29.55 $29.15 $29.48 $28.06 22,113
2021-03-12 $29.34 $29.84 $29.33 $29.65 $28.22 27,765
2021-03-11 $27.63 $28.06 $27.37 $27.85 $26.51 43,487
2021-03-10 $27.53 $27.96 $27.39 $27.40 $26.08 15,070
2021-03-09 $27.68 $28.25 $27.43 $27.66 $26.33 90,257
2021-03-08 $26.35 $26.75 $26.35 $26.43 $25.16 16,078
2021-03-05 $26.10 $26.39 $25.88 $26.32 $25.05 30,361
2021-03-04 $26.02 $26.48 $25.26 $25.64 $24.41 25,454
2021-03-03 $25.98 $26.05 $25.86 $26.02 $24.77 127,945
2021-03-02 $26.17 $26.88 $25.99 $25.99 $24.74 101,874
2021-03-01 $25.49 $25.95 $25.37 $25.76 $24.52 46,152
2021-02-26 $25.80 $26.12 $25.36 $25.36 $24.14 25,780
2021-02-25 $26.50 $26.78 $26.09 $26.45 $25.18 25,693
2021-02-24 $26.21 $26.88 $26.05 $26.45 $25.18 25,693
2021-02-23 $26.25 $26.81 $26.18 $26.67 $25.39 40,798
2021-02-22 $25.68 $26.25 $25.61 $25.93 $24.68 34,294
2021-02-19 $25.72 $26.01 $25.63 $25.70 $24.46 48,292
2021-02-18 $25.32 $25.90 $25.26 $25.86 $24.62 26,948
2021-02-17 $25.99 $26.15 $25.68 $25.86 $24.62 26,948
2021-02-16 $25.67 $26.11 $25.67 $25.99 $24.74 22,887
2021-02-12 $24.64 $25.00 $24.64 $24.88 $23.68 71,909
2021-02-11 $24.50 $24.74 $24.39 $24.53 $23.35 30,922
2021-02-10 $23.88 $24.07 $23.73 $23.73 $22.59 39,710
2021-02-09 $24.20 $24.48 $23.80 $24.33 $23.16 55,426
2021-02-08 $24.36 $24.44 $24.10 $24.42 $23.25 30,441
2021-02-05 $24.31 $24.37 $24.22 $24.36 $23.19 50,395
2021-02-04 $23.42 $23.74 $23.37 $23.74 $22.60 45,117
2021-02-03 $23.39 $23.52 $23.18 $23.32 $22.20 107,576
2021-02-02 $23.58 $23.69 $23.53 $23.64 $22.50 22,100
2021-02-01 $23.44 $23.73 $23.44 $23.71 $22.56 26,089
2021-01-29 $23.77 $23.81 $23.32 $23.49 $22.36 35,266
2021-01-28 $23.98 $24.13 $23.93 $24.01 $22.86 23,873
2021-01-27 $23.27 $23.94 $23.27 $23.48 $22.35 16,402
2021-01-26 $23.61 $24.25 $23.57 $23.63 $22.49 307,747
2021-01-25 $23.20 $23.28 $22.66 $23.21 $22.09 44,557
2021-01-22 $23.86 $24.28 $23.83 $24.11 $22.95 51,320
2021-01-21 $24.24 $24.59 $24.24 $24.59 $23.41 26,262
2021-01-20 $25.01 $25.16 $24.64 $24.87 $23.67 47,241
2021-01-19 $23.67 $23.95 $23.56 $23.84 $22.69 28,746
2021-01-15 $23.38 $23.50 $22.88 $23.29 $22.17 39,336
2021-01-14 $23.69 $23.79 $23.58 $23.77 $22.63 21,965
2021-01-13 $23.53 $23.72 $23.49 $23.69 $22.55 51,075
2021-01-12 $23.98 $24.22 $23.90 $24.22 $23.06 24,927
2021-01-11 $24.43 $24.51 $24.32 $24.49 $23.31 65,823
2021-01-08 $25.11 $25.11 $24.70 $24.98 $23.78 34,186
2021-01-07 $25.16 $25.29 $25.11 $25.19 $23.98 19,170
2021-01-06 $24.59 $25.13 $24.59 $24.84 $23.65 23,614
2021-01-05 $24.40 $24.73 $24.28 $24.65 $23.46 47,510
2021-01-04 $25.21 $25.22 $24.44 $24.64 $23.45 42,571
2020-12-31 $24.07 $24.57 $24.07 $24.56 $23.38 35,287
2020-12-30 $24.79 $25.34 $24.43 $24.49 $23.31 18,409
2020-12-29 $24.71 $24.77 $24.32 $24.39 $23.22 28,469
2020-12-28 $24.06 $24.64 $23.69 $23.77 $22.63 22,151
2020-12-24 $23.89 $23.97 $23.75 $23.94 $22.79 17,082
2020-12-23 $23.95 $23.95 $23.61 $23.84 $22.69 20,473
2020-12-22 $23.50 $24.33 $23.49 $23.74 $22.60 34,116
2020-12-21 $23.34 $23.97 $23.23 $23.91 $22.76 47,831
2020-12-18 $24.51 $25.75 $24.51 $24.73 $23.54 32,793
2020-12-17 $25.22 $25.22 $24.77 $24.77 $23.58 29,242
2020-12-16 $25.41 $25.41 $25.08 $25.17 $23.96 25,484
2020-12-15 $24.79 $25.39 $24.79 $25.28 $24.06 24,474
2020-12-14 $24.46 $24.48 $24.17 $24.38 $23.21 17,288
2020-12-11 $23.92 $24.50 $23.81 $24.08 $22.92 80,139
2020-12-10 $23.57 $23.92 $23.54 $23.75 $22.61 32,013
2020-12-09 $24.00 $24.02 $23.70 $23.93 $22.78 34,408
2020-12-08 $23.86 $23.95 $23.78 $23.88 $22.73 61,791
2020-12-07 $23.94 $24.41 $23.93 $24.04 $22.88 89,201
2020-12-04 $24.16 $24.47 $24.05 $24.35 $23.18 47,675
2020-12-03 $24.08 $24.44 $24.08 $24.29 $23.12 23,128
2020-12-02 $23.74 $24.11 $23.71 $23.96 $22.81 28,943
2020-12-01 $23.58 $24.08 $23.57 $24.00 $22.85 28,406
2020-11-30 $23.30 $23.38 $22.99 $22.99 $21.88 38,132
2020-11-27 $23.02 $23.15 $22.82 $23.06 $21.95 24,196
2020-11-25 $22.77 $23.34 $22.71 $22.98 $21.87 24,186
2020-11-24 $22.35 $22.59 $22.21 $22.52 $21.44 17,239
2020-11-23 $22.06 $22.36 $21.99 $22.21 $21.14 23,505
2020-11-20 $21.76 $22.27 $21.56 $21.78 $20.73 32,389
2020-11-19 $21.20 $21.50 $21.15 $21.49 $20.46 188,308
2020-11-18 $21.64 $21.89 $21.31 $21.44 $20.41 95,527
2020-11-17 $21.51 $21.61 $21.35 $21.46 $20.43 22,243
2020-11-16 $21.49 $21.59 $21.33 $21.50 $20.47 25,043
2020-11-13 $21.19 $21.42 $21.05 $21.34 $20.31 17,560
2020-11-12 $20.89 $21.00 $20.53 $20.54 $19.55 17,038
2020-11-11 $21.32 $21.58 $21.24 $21.24 $20.22 46,197
2020-11-10 $21.13 $21.35 $21.11 $21.27 $20.25 720,501
2020-11-09 $21.09 $21.28 $20.30 $20.38 $19.40 1,060,922
2020-11-06 $19.16 $19.26 $19.12 $19.21 $18.28 47,361
2020-11-05 $18.99 $19.14 $18.81 $18.93 $18.01 33,076
2020-11-04 $18.26 $18.67 $18.23 $18.39 $17.51 28,495
2020-11-03 $18.34 $18.52 $18.26 $18.46 $17.57 33,444
2020-11-02 $17.72 $17.89 $17.68 $17.78 $16.92 24,616
2020-10-30 $17.55 $17.58 $17.41 $17.58 $16.73 42,600
2020-10-29 $17.79 $17.86 $17.54 $17.82 $16.96 84,779
2020-10-28 $17.90 $18.00 $17.48 $17.69 $16.84 119,833
2020-10-27 $18.33 $18.56 $18.18 $18.30 $17.42 109,264
2020-10-26 $18.77 $18.79 $18.29 $18.47 $17.58 37,978
2020-10-23 $19.47 $19.50 $19.31 $19.49 $18.55 26,787
2020-10-22 $19.36 $19.52 $19.28 $19.35 $18.42 58,291
2020-10-21 $19.80 $20.15 $19.65 $19.79 $18.84 31,528
2020-10-20 $19.97 $20.06 $19.83 $19.95 $18.99 34,911
2020-10-19 $19.93 $20.07 $19.74 $19.74 $18.79 29,339
2020-10-16 $19.88 $20.26 $19.80 $19.89 $18.93 394,711
2020-10-15 $19.16 $19.84 $19.05 $19.50 $18.56 595,493
2020-10-14 $20.17 $20.29 $20.09 $20.16 $19.19 32,405
2020-10-13 $20.47 $20.86 $20.30 $20.45 $19.46 26,336
2020-10-12 $20.64 $20.99 $20.63 $20.99 $19.98 25,049
2020-10-09 $20.73 $21.25 $20.72 $20.87 $19.86 23,212
2020-10-08 $20.45 $20.72 $20.43 $20.63 $19.64 16,100
2020-10-07 $20.34 $20.72 $20.24 $20.53 $19.54 28,565
2020-10-06 $20.70 $21.00 $20.37 $20.45 $19.47 48,469
2020-10-05 $20.44 $20.85 $20.39 $20.72 $19.72 27,394
2020-10-02 $19.95 $20.33 $19.95 $20.24 $19.26 27,557
2020-10-01 $20.51 $20.92 $20.35 $20.60 $19.61 24,752
2020-09-30 $19.99 $20.28 $19.93 $20.13 $19.16 38,053
2020-09-29 $20.52 $20.54 $20.34 $20.54 $19.55 27,783
2020-09-28 $20.34 $20.48 $20.29 $20.36 $19.38 18,186
2020-09-25 $19.49 $19.99 $19.43 $19.78 $18.83 23,245
2020-09-24 $19.72 $19.83 $19.44 $19.54 $18.60 25,056
2020-09-23 $19.80 $19.80 $19.13 $19.27 $18.34 22,990
2020-09-22 $19.57 $19.79 $19.49 $19.79 $18.83 31,895
2020-09-21 $19.28 $19.39 $19.02 $19.38 $18.45 37,849
2020-09-18 $20.36 $20.51 $20.19 $20.24 $19.27 29,890
2020-09-17 $20.54 $20.97 $20.54 $20.78 $19.78 19,106
2020-09-16 $20.54 $20.81 $20.52 $20.61 $19.62 73,033
2020-09-15 $20.25 $20.35 $20.20 $20.28 $19.30 92,987
2020-09-14 $20.05 $20.35 $19.94 $20.06 $19.10 61,115
2020-09-11 $19.65 $19.85 $19.62 $19.84 $18.88 13,582
2020-09-10 $19.04 $19.45 $18.81 $18.96 $18.05 33,032
2020-09-09 $19.48 $19.66 $19.17 $19.28 $18.35 23,775
2020-09-08 $19.33 $19.64 $19.29 $19.38 $18.45 18,403
2020-09-04 $19.60 $19.74 $19.25 $19.70 $18.75 42,923
2020-09-03 $19.80 $19.80 $19.17 $19.23 $18.31 25,957
2020-09-02 $19.24 $19.52 $19.18 $19.52 $18.58 37,038
2020-09-01 $18.55 $18.72 $18.55 $18.69 $17.79 19,903
2020-08-31 $19.17 $19.41 $19.14 $19.41 $18.48 22,586
2020-08-28 $18.97 $19.28 $18.97 $19.25 $18.32 47,409
2020-08-27 $19.33 $19.35 $18.94 $19.03 $18.11 30,114
2020-08-26 $18.99 $19.19 $18.88 $19.13 $18.21 61,057
2020-08-25 $18.67 $18.69 $18.44 $18.68 $17.78 27,638
2020-08-24 $18.24 $18.31 $18.15 $18.23 $17.35 37,619
2020-08-21 $18.17 $18.40 $18.17 $18.32 $17.44 25,736
2020-08-20 $18.25 $18.59 $18.25 $18.55 $17.66 37,942
2020-08-19 $18.78 $18.79 $18.40 $18.40 $17.52 57,519
2020-08-18 $18.79 $18.89 $18.71 $18.83 $17.92 393,007
2020-08-17 $18.51 $18.58 $18.48 $18.55 $17.66 95,176
2020-08-14 $18.16 $18.29 $18.11 $18.17 $17.29 87,316
2020-08-13 $18.57 $18.67 $18.39 $18.44 $17.55 56,656
2020-08-12 $18.52 $18.70 $18.51 $18.55 $17.66 33,697
2020-08-11 $18.46 $18.46 $18.21 $18.21 $17.33 92,937
2020-08-10 $17.44 $17.69 $17.44 $17.56 $16.72 81,075
2020-08-07 $17.11 $17.17 $17.02 $17.10 $16.28 4,326,871
2020-08-06 $17.32 $17.32 $17.14 $17.23 $16.40 2,665,301
2020-08-05 $17.13 $17.30 $17.10 $17.14 $16.32 2,780,923
2020-08-04 $16.70 $16.70 $16.45 $16.55 $15.75 2,338,030
2020-08-03 $16.60 $16.80 $16.58 $16.72 $15.92 426,295
2020-07-31 $17.05 $17.05 $16.30 $16.40 $15.61 85,325
2020-07-30 $16.66 $17.14 $16.55 $17.03 $16.21 173,494
2020-07-29 $16.68 $17.14 $16.68 $17.01 $16.19 197,413
2020-07-28 $16.30 $16.58 $16.30 $16.52 $15.73 217,689
2020-07-27 $16.70 $16.73 $16.49 $16.49 $15.70 39,127
2020-07-24 $16.95 $16.95 $16.70 $16.84 $16.03 44,128
2020-07-23 $17.36 $17.41 $16.99 $17.03 $16.21 35,761
2020-07-22 $17.81 $17.81 $17.46 $17.66 $16.81 52,066
2020-07-21 $18.20 $18.33 $18.05 $18.05 $17.18 77,700
2020-07-20 $18.41 $18.44 $18.08 $18.26 $17.38 628,859
2020-07-17 $18.72 $18.72 $18.30 $18.41 $17.52 71,019
2020-07-16 $18.24 $18.41 $18.08 $18.35 $17.47 302,964
2020-07-15 $18.62 $19.01 $18.62 $18.95 $18.04 646,256
2020-07-14 $19.64 $20.11 $19.55 $19.97 $19.01 39,128
2020-07-13 $20.12 $20.20 $19.53 $19.63 $18.69 18,103
2020-07-10 $19.59 $20.07 $19.59 $19.75 $18.80 30,446
2020-07-09 $20.43 $20.43 $19.95 $20.32 $19.34 58,059
2020-07-08 $20.34 $20.42 $19.98 $20.32 $19.34 20,833
2020-07-07 $20.53 $20.62 $20.17 $20.17 $19.20 61,650
2020-07-06 $20.59 $20.67 $20.42 $20.47 $19.49 269,246
2020-07-02 $21.19 $21.30 $20.92 $20.97 $19.96 28,553
2020-07-01 $20.56 $20.94 $20.56 $20.88 $19.88 42,475
2020-06-30 $19.76 $20.18 $19.71 $20.18 $19.21 35,459
2020-06-29 $19.56 $19.82 $19.41 $19.76 $18.81 29,023
2020-06-26 $19.53 $19.53 $18.97 $19.12 $18.20 60,722
2020-06-25 $19.00 $19.29 $18.67 $19.06 $18.14 44,719
2020-06-24 $19.23 $19.36 $18.86 $18.91 $18.00 30,398
2020-06-23 $19.95 $20.06 $19.76 $19.83 $18.88 25,621
2020-06-22 $19.44 $19.72 $19.41 $19.62 $18.68 38,020
2020-06-19 $20.06 $20.06 $19.32 $19.32 $18.39 29,649
2020-06-18 $19.75 $19.88 $19.55 $19.75 $18.80 21,357
2020-06-17 $19.95 $20.52 $19.95 $20.26 $19.29 34,145
2020-06-16 $20.20 $20.59 $19.99 $20.09 $19.12 45,990
2020-06-15 $19.46 $20.09 $19.46 $19.96 $19.00 95,427
2020-06-12 $20.50 $20.60 $19.89 $20.19 $19.22 30,249
2020-06-11 $20.66 $20.66 $19.34 $19.40 $18.47 37,625
2020-06-10 $21.47 $21.92 $21.42 $21.55 $20.51 59,332
2020-06-09 $21.54 $21.63 $21.09 $21.44 $20.41 37,764
2020-06-08 $21.90 $21.93 $21.45 $21.82 $20.77 35,736
2020-06-05 $21.75 $22.14 $21.34 $21.91 $20.86 31,875
2020-06-04 $20.43 $21.09 $20.42 $20.89 $19.89 72,719
2020-06-03 $20.48 $21.10 $20.45 $21.10 $20.09 85,342
2020-06-02 $19.61 $20.20 $19.61 $20.09 $19.12 226,526
2020-06-01 $18.25 $19.25 $18.25 $19.15 $18.23 30,657
2020-05-29 $18.94 $19.01 $18.55 $18.73 $17.83 43,220
2020-05-28 $19.52 $19.93 $19.51 $19.74 $18.79 42,416
2020-05-27 $17.94 $18.56 $17.94 $18.45 $17.56 71,260
2020-05-26 $18.30 $18.56 $18.13 $18.22 $17.34 51,378
2020-05-22 $17.19 $17.76 $17.19 $17.54 $16.70 875,465
2020-05-21 $17.15 $17.50 $16.90 $17.04 $16.22 117,703
2020-05-20 $17.03 $17.44 $17.03 $17.34 $16.51 118,002
2020-05-19 $17.75 $17.75 $17.40 $17.53 $16.69 118,719
2020-05-18 $16.89 $17.44 $16.60 $17.21 $16.38 90,543
2020-05-15 $15.89 $16.41 $15.88 $16.34 $15.55 75,108
2020-05-14 $15.85 $16.37 $15.59 $16.36 $15.57 78,389
2020-05-13 $16.95 $17.08 $16.58 $16.72 $15.92 55,915
2020-05-12 $17.43 $17.55 $17.00 $17.04 $16.22 61,080
2020-05-11 $17.11 $17.38 $17.11 $17.28 $16.45 75,759
2020-05-08 $17.52 $17.77 $17.38 $17.76 $16.91 62,512
2020-05-07 $17.44 $17.56 $17.25 $17.36 $16.53 70,523
2020-05-06 $16.76 $16.98 $16.70 $16.70 $15.90 68,068
2020-05-05 $16.53 $17.17 $16.53 $16.90 $16.09 244,857
2020-05-04 $16.84 $17.05 $16.70 $17.04 $16.22 85,510
2020-05-01 $16.43 $17.64 $16.43 $17.56 $16.72 170,848
2020-04-30 $17.71 $17.95 $17.49 $17.74 $16.89 382,466
2020-04-29 $17.73 $18.34 $17.71 $18.30 $17.42 44,555
2020-04-28 $17.43 $17.81 $17.23 $17.59 $16.74 111,889
2020-04-27 $16.48 $17.19 $16.48 $17.00 $16.18 109,307
2020-04-24 $15.79 $16.51 $15.79 $16.47 $15.68 231,822
2020-04-23 $16.65 $17.08 $16.57 $16.72 $15.92 411,370
2020-04-22 $16.99 $17.15 $16.79 $16.97 $16.15 115,504
2020-04-21 $17.22 $17.75 $17.16 $17.32 $16.49 95,256
2020-04-20 $18.17 $18.55 $18.08 $18.13 $17.26 92,473
2020-04-17 $18.53 $18.96 $18.32 $18.95 $18.04 87,694
2020-04-16 $17.27 $17.84 $17.27 $17.76 $16.91 72,039
2020-04-15 $17.82 $18.14 $17.46 $17.91 $17.05 110,535
2020-04-14 $18.37 $18.71 $18.26 $18.55 $17.66 177,202
2020-04-13 $18.00 $18.69 $18.00 $18.43 $17.54 95,631
2020-04-09 $17.79 $18.74 $17.79 $18.33 $17.45 175,011
2020-04-08 $17.84 $18.23 $17.66 $18.19 $17.32 93,010
2020-04-07 $17.39 $17.75 $17.24 $17.24 $16.41 140,668
2020-04-06 $16.60 $16.84 $16.44 $16.74 $15.93 141,235
2020-04-03 $15.19 $15.91 $15.19 $15.50 $14.75 86,813
2020-04-02 $15.65 $16.12 $15.51 $15.87 $15.11 76,936
2020-04-01 $14.89 $15.70 $14.89 $15.61 $14.86 157,370
2020-03-31 $16.50 $16.86 $16.28 $16.52 $15.73 165,739
2020-03-30 $15.88 $16.74 $15.85 $16.74 $15.93 194,832
2020-03-27 $16.42 $16.95 $16.12 $16.49 $15.70 534,891
2020-03-26 $16.21 $17.29 $16.11 $17.17 $16.34 909,361
2020-03-25 $16.12 $16.52 $15.65 $16.13 $15.35 537,078
2020-03-24 $13.46 $15.14 $13.46 $14.82 $14.11 233,056
2020-03-23 $12.90 $13.21 $12.42 $12.61 $12.00 234,861
2020-03-20 $14.02 $14.45 $12.90 $13.24 $12.60 342,846
2020-03-19 $12.41 $13.74 $12.31 $13.44 $12.79 218,400
2020-03-18 $13.30 $13.83 $12.50 $12.70 $12.09 211,091
2020-03-17 $14.84 $15.35 $14.63 $15.28 $14.55 187,451
2020-03-16 $15.44 $15.69 $14.74 $14.76 $14.05 132,079
2020-03-13 $18.43 $18.52 $17.04 $18.49 $17.60 311,201
2020-03-12 $16.97 $17.65 $16.55 $17.65 $16.80 262,132
2020-03-11 $19.10 $19.20 $18.49 $18.69 $17.79 271,066
2020-03-10 $20.36 $20.83 $19.34 $20.83 $19.83 144,724
2020-03-09 $19.73 $20.46 $19.31 $19.31 $18.38 82,872
2020-03-06 $20.88 $21.45 $20.85 $21.33 $20.30 299,662
2020-03-05 $21.70 $21.97 $21.44 $21.45 $20.42 391,878
2020-03-04 $21.83 $22.68 $21.83 $22.68 $21.59 819,832
2020-03-03 $22.12 $22.45 $21.55 $21.67 $20.63 108,827
2020-03-02 $21.40 $22.02 $20.98 $21.99 $20.93 191,293
2020-02-28 $21.03 $21.91 $20.95 $21.72 $20.68 215,126
2020-02-27 $21.24 $22.36 $21.24 $21.38 $20.35 504,590
2020-02-26 $22.40 $23.12 $22.36 $22.56 $21.47 219,569
2020-02-25 $23.32 $23.40 $22.45 $22.50 $21.42 460,202
2020-02-24 $23.30 $23.76 $23.29 $23.51 $22.38 519,553
2020-02-21 $24.57 $24.77 $24.39 $24.61 $23.43 666,223
2020-02-20 $24.94 $25.44 $24.94 $25.30 $24.08 25,632
2020-02-19 $26.38 $26.53 $26.33 $26.49 $25.22 29,722
2020-02-18 $26.20 $26.34 $26.12 $26.14 $24.88 31,924
2020-02-14 $26.76 $26.83 $26.38 $26.44 $25.17 21,820
2020-02-13 $26.68 $27.03 $26.68 $26.85 $25.56 21,315
2020-02-12 $26.72 $27.05 $26.72 $27.00 $25.70 34,393
2020-02-11 $26.14 $26.33 $26.05 $26.14 $24.88 20,149
2020-02-10 $26.08 $26.37 $26.03 $26.26 $25.00 22,091
2020-02-07 $26.08 $26.45 $26.08 $26.26 $25.00 63,106
2020-02-06 $26.73 $26.76 $26.52 $26.52 $25.24 18,873
2020-02-05 $27.17 $27.17 $26.84 $26.93 $25.63 33,418
2020-02-04 $26.83 $26.88 $26.65 $26.82 $25.53 17,854
2020-02-03 $26.18 $26.33 $25.82 $26.21 $24.95 24,080
2020-01-31 $26.37 $26.37 $26.01 $26.08 $24.83 41,666
2020-01-30 $26.34 $27.10 $26.30 $27.10 $25.80 24,885
2020-01-29 $26.84 $27.05 $26.63 $26.72 $25.43 32,234
2020-01-28 $26.42 $26.60 $26.13 $26.40 $25.13 105,888
2020-01-27 $26.50 $26.75 $26.50 $26.57 $25.29 49,183
2020-01-24 $27.98 $27.98 $27.59 $27.63 $26.30 138,664
2020-01-23 $27.75 $27.99 $27.53 $27.99 $26.64 47,816
2020-01-22 $28.93 $29.07 $28.26 $28.31 $26.95 103,699
2020-01-21 $29.90 $30.03 $29.18 $29.87 $28.43 337,525
2020-01-17 $30.59 $30.91 $30.57 $30.80 $29.32 89,503
2020-01-16 $30.77 $30.78 $30.63 $30.74 $29.26 45,137
2020-01-15 $30.50 $30.76 $30.50 $30.52 $29.05 15,505
2020-01-14 $29.91 $30.11 $29.89 $30.01 $28.57 26,607
2020-01-13 $29.60 $29.68 $29.37 $29.61 $28.19 23,734
2020-01-10 $29.46 $29.64 $29.30 $29.31 $27.90 56,282
2020-01-09 $29.51 $29.55 $29.40 $29.53 $28.11 20,452
2020-01-08 $28.81 $29.20 $28.81 $29.10 $27.70 18,580
2020-01-07 $28.96 $28.96 $28.81 $28.82 $27.43 31,528
2020-01-06 $29.06 $29.43 $29.00 $29.35 $27.94 21,237
2020-01-03 $29.45 $29.67 $29.35 $29.45 $28.03 30,702
2020-01-02 $29.46 $29.58 $29.40 $29.46 $28.04 27,366
2019-12-31 $29.88 $29.88 $29.40 $29.50 $28.08 11,814
2019-12-30 $29.79 $29.85 $29.43 $29.56 $28.14 12,971
2019-12-27 $29.47 $29.72 $29.47 $29.63 $28.20 43,841
2019-12-26 $29.05 $29.47 $28.66 $29.39 $27.98 19,730
2019-12-24 $29.04 $29.47 $28.61 $29.46 $27.92 6,819
2019-12-23 $29.19 $29.42 $29.15 $29.38 $27.85 26,362
2019-12-20 $28.91 $29.12 $28.60 $28.98 $27.47 21,910
2019-12-19 $28.63 $28.63 $27.95 $28.43 $26.94 16,363
2019-12-18 $29.02 $29.18 $29.00 $29.08 $27.42 13,452
2019-12-17 $28.68 $28.87 $28.50 $28.76 $27.12 31,207
2019-12-16 $29.00 $29.55 $29.00 $29.45 $27.77 26,262
2019-12-13 $28.50 $28.93 $28.50 $28.90 $27.25 15,903
2019-12-12 $27.95 $27.95 $27.34 $27.71 $26.13 15,097
2019-12-11 $28.04 $28.05 $27.75 $27.95 $26.35 30,774
2019-12-10 $28.12 $28.35 $28.12 $28.20 $26.59 26,662
2019-12-09 $28.00 $28.20 $28.00 $28.06 $26.46 22,628
2019-12-06 $27.77 $28.07 $27.64 $27.95 $26.35 29,572
2019-12-05 $27.20 $27.68 $27.20 $27.45 $25.88 44,700
2019-12-04 $25.95 $26.65 $25.95 $26.48 $24.97 24,430
2019-12-03 $25.90 $26.24 $25.66 $26.11 $24.62 22,572
2019-12-02 $27.00 $27.00 $26.37 $26.51 $25.00 21,313
2019-11-29 $27.77 $27.77 $27.59 $27.67 $26.09 10,585
2019-11-27 $27.44 $27.56 $26.98 $27.43 $25.86 11,077
2019-11-26 $27.37 $27.42 $27.17 $27.38 $25.82 33,327
2019-11-25 $27.04 $27.45 $27.04 $27.40 $25.84 27,233
2019-11-22 $26.71 $26.71 $26.57 $26.61 $25.09 11,300
2019-11-21 $26.53 $26.76 $26.53 $26.75 $25.22 76,294
2019-11-20 $26.91 $27.02 $26.76 $26.88 $25.35 21,969
2019-11-19 $27.53 $27.58 $27.29 $27.35 $25.79 61,998
2019-11-18 $27.24 $27.51 $27.24 $27.47 $25.90 15,246
2019-11-15 $28.15 $28.37 $28.13 $28.32 $26.70 11,759
2019-11-14 $27.31 $28.00 $27.31 $27.93 $26.34 20,125
2019-11-13 $26.96 $27.12 $26.41 $26.92 $25.38 24,762
2019-11-12 $27.11 $27.25 $26.93 $27.11 $25.56 13,435
2019-11-11 $26.48 $26.72 $26.48 $26.66 $25.14 11,791
2019-11-08 $26.80 $26.84 $26.51 $26.72 $25.19 43,549
2019-11-07 $27.64 $27.65 $27.46 $27.48 $25.91 35,793
2019-11-06 $26.75 $27.15 $26.75 $27.06 $25.52 17,566
2019-11-05 $26.86 $27.10 $26.79 $27.04 $25.50 34,998
2019-11-04 $26.81 $27.19 $26.81 $27.08 $25.53 14,479
2019-11-01 $27.10 $27.10 $26.68 $26.83 $25.30 15,500
2019-10-31 $26.93 $27.00 $26.82 $27.00 $25.46 23,209
2019-10-30 $26.82 $26.96 $26.65 $26.88 $25.35 27,277
2019-10-29 $26.46 $26.88 $26.46 $26.68 $25.16 30,176
2019-10-28 $26.30 $26.79 $26.30 $26.73 $25.20 18,021
2019-10-25 $26.00 $26.36 $25.95 $26.25 $24.75 31,297
2019-10-24 $25.40 $25.91 $25.31 $25.78 $24.31 81,272
2019-10-23 $25.43 $25.57 $25.30 $25.57 $24.11 134,867
2019-10-22 $24.73 $25.58 $24.73 $25.30 $23.86 199,600
2019-10-21 $24.92 $25.00 $24.83 $24.85 $23.43 16,525
2019-10-18 $24.58 $24.72 $24.38 $24.59 $23.19 38,455
2019-10-17 $24.69 $25.06 $24.47 $25.02 $23.59 22,489
2019-10-16 $25.64 $25.64 $25.24 $25.25 $23.81 16,833
2019-10-15 $25.23 $25.85 $25.20 $25.65 $24.19 14,182
2019-10-14 $25.59 $25.72 $25.46 $25.52 $24.06 590,646
2019-10-11 $25.70 $26.04 $25.54 $25.67 $24.20 347,031
2019-10-10 $25.33 $25.66 $25.18 $25.50 $24.04 37,359
2019-10-09 $25.23 $25.57 $25.18 $25.34 $23.89 28,477
2019-10-08 $25.18 $25.30 $25.09 $25.15 $23.71 24,736
2019-10-07 $25.52 $25.83 $25.52 $25.56 $24.10 22,970
2019-10-04 $25.35 $25.64 $25.25 $25.61 $24.15 14,768
2019-10-03 $25.03 $25.30 $24.72 $25.28 $23.84 22,888
2019-10-02 $25.30 $25.30 $24.92 $25.06 $23.63 27,029
2019-10-01 $26.64 $26.66 $26.17 $26.17 $24.68 23,606
2019-09-30 $27.05 $27.23 $26.97 $27.15 $25.60 10,329
2019-09-27 $27.00 $27.15 $26.92 $26.99 $25.45 11,192
2019-09-26 $27.04 $27.10 $26.86 $26.87 $25.34 10,396
2019-09-25 $26.32 $26.61 $26.32 $26.57 $25.05 22,772
2019-09-24 $26.59 $26.87 $26.27 $26.52 $25.01 16,585
2019-09-23 $27.36 $27.75 $27.36 $27.62 $26.04 37,817
2019-09-20 $27.43 $28.09 $27.43 $27.76 $26.18 70,438
2019-09-19 $26.93 $27.00 $26.81 $26.85 $25.32 12,941
2019-09-18 $26.96 $27.06 $26.66 $26.86 $25.33 13,841
2019-09-17 $27.35 $27.54 $27.14 $27.50 $25.93 15,384
2019-09-16 $26.96 $27.06 $26.80 $26.87 $25.34 33,065
2019-09-13 $27.02 $27.41 $27.02 $27.35 $25.79 18,752
2019-09-12 $26.97 $27.22 $26.94 $27.16 $25.61 12,223
2019-09-11 $27.21 $27.37 $27.21 $27.34 $25.78 20,306
2019-09-10 $26.86 $27.32 $26.82 $27.18 $25.63 13,588
2019-09-09 $28.00 $28.00 $27.69 $27.80 $26.21 15,538
2019-09-06 $28.15 $28.33 $27.99 $28.15 $26.54 35,758
2019-09-05 $27.50 $28.14 $27.50 $28.02 $26.42 44,363
2019-09-04 $27.17 $27.57 $27.17 $27.49 $25.92 19,636
2019-09-03 $26.47 $26.62 $26.27 $26.50 $24.99 122,975
2019-08-30 $26.99 $26.99 $26.52 $26.74 $25.21 14,036
2019-08-29 $26.77 $27.04 $26.75 $26.78 $25.25 10,349
2019-08-28 $25.97 $26.35 $25.73 $26.19 $24.69 28,145
2019-08-27 $26.59 $26.59 $26.23 $26.36 $24.86 36,565
2019-08-26 $26.49 $26.50 $26.22 $26.46 $24.95 35,660
2019-08-23 $26.93 $27.08 $26.38 $26.38 $24.87 15,803
2019-08-22 $26.95 $26.95 $26.45 $26.57 $25.05 14,562
2019-08-21 $27.08 $27.24 $26.96 $27.15 $25.60 20,150
2019-08-20 $26.14 $26.20 $25.97 $25.99 $24.51 28,676
2019-08-19 $25.92 $26.12 $25.87 $26.04 $24.55 17,308
2019-08-16 $25.79 $25.95 $25.61 $25.90 $24.42 25,084
2019-08-15 $25.61 $25.71 $25.36 $25.48 $24.03 30,551
2019-08-14 $25.68 $25.71 $25.45 $25.48 $24.03 38,843
2019-08-13 $25.60 $26.37 $25.60 $26.30 $24.80 21,793
2019-08-12 $26.45 $26.46 $26.18 $26.18 $24.69 23,341
2019-08-09 $27.45 $27.58 $26.96 $27.13 $25.58 26,421
2019-08-08 $26.73 $27.37 $26.73 $27.28 $25.72 17,287
2019-08-07 $26.45 $26.81 $26.34 $26.72 $25.19 27,805
2019-08-06 $26.61 $26.82 $26.49 $26.78 $25.25 27,195
2019-08-05 $26.48 $26.73 $26.46 $26.67 $25.15 50,272
2019-08-02 $28.06 $28.06 $27.51 $27.60 $26.02 26,968
2019-08-01 $28.12 $28.70 $27.86 $28.34 $26.72 17,696
2019-07-31 $27.68 $28.07 $27.65 $27.75 $26.17 228,910
2019-07-30 $27.67 $27.71 $27.54 $27.57 $26.00 28,008
2019-07-29 $28.65 $28.65 $28.31 $28.34 $26.72 9,542
2019-07-26 $28.48 $28.62 $28.44 $28.57 $26.94 22,693
2019-07-25 $28.13 $28.21 $27.71 $27.71 $26.13 36,042
2019-07-24 $28.15 $28.42 $28.15 $28.41 $26.79 25,793
2019-07-23 $28.58 $28.85 $28.56 $28.81 $27.17 24,779
2019-07-22 $28.83 $29.07 $28.83 $28.91 $27.26 9,219
2019-07-19 $29.21 $29.29 $28.98 $29.10 $27.44 14,546
2019-07-18 $28.83 $29.43 $28.83 $29.41 $27.73 16,026
2019-07-17 $29.12 $29.33 $28.92 $29.19 $27.52 23,127
2019-07-16 $27.81 $28.60 $27.81 $28.33 $26.71 58,438
2019-07-15 $25.18 $25.37 $25.09 $25.12 $23.69 28,669
2019-07-12 $25.25 $25.37 $25.12 $25.35 $23.90 6,920
2019-07-11 $24.65 $24.69 $24.53 $24.57 $23.17 12,010
2019-07-10 $24.11 $24.39 $24.06 $24.28 $22.89 34,060
2019-07-09 $24.27 $24.35 $24.24 $24.35 $22.96 11,857
2019-07-08 $24.61 $24.77 $24.61 $24.72 $23.31 19,323
2019-07-05 $24.57 $24.82 $24.46 $24.75 $23.34 13,026
2019-07-03 $24.17 $24.84 $24.08 $24.57 $23.17 26,715
2019-07-02 $23.93 $24.19 $23.80 $24.00 $22.63 29,287
2019-07-01 $24.16 $24.16 $23.87 $24.09 $22.71 19,766
2019-06-28 $23.80 $23.86 $23.65 $23.80 $22.44 29,794
2019-06-27 $22.64 $22.83 $22.64 $22.76 $21.46 16,711
2019-06-26 $22.85 $22.85 $22.65 $22.71 $21.06 30,045
2019-06-25 $22.88 $23.02 $22.85 $22.93 $21.27 676,765
2019-06-24 $23.00 $23.15 $22.94 $22.94 $21.28 24,466
2019-06-21 $22.57 $22.71 $22.50 $22.68 $21.04 111,731
2019-06-20 $22.80 $22.83 $22.56 $22.75 $21.10 156,426
2019-06-19 $22.36 $22.64 $22.28 $22.59 $20.95 290,740
2019-06-18 $22.33 $22.55 $22.31 $22.55 $20.92 108,894
2019-06-17 $22.04 $22.10 $21.94 $22.00 $20.41 26,454
2019-06-14 $22.19 $22.20 $21.89 $21.91 $20.32 70,399
2019-06-13 $22.20 $22.20 $21.98 $22.07 $20.47 37,916
2019-06-12 $22.59 $22.61 $22.48 $22.48 $20.85 62,677
2019-06-11 $23.16 $23.16 $22.93 $23.01 $21.34 273,943
2019-06-10 $22.49 $22.94 $22.40 $22.67 $21.03 677,802
2019-06-07 $22.80 $22.88 $22.57 $22.73 $21.08 685,518
2019-06-06 $22.70 $22.73 $22.34 $22.68 $21.04 237,470
2019-06-05 $22.93 $22.93 $22.56 $22.56 $20.93 49,686
2019-06-04 $22.49 $22.53 $22.27 $22.51 $20.88 25,731
2019-06-03 $21.89 $22.00 $21.70 $21.73 $20.16 29,055
2019-05-31 $21.80 $21.97 $21.65 $21.74 $20.16 30,734
2019-05-30 $22.21 $22.43 $22.17 $22.23 $20.62 19,266
2019-05-29 $22.66 $22.66 $22.17 $22.41 $20.79 20,910
2019-05-28 $23.38 $23.41 $22.87 $23.07 $21.40 19,514
2019-05-24 $23.20 $23.43 $23.18 $23.39 $21.70 17,693
2019-05-23 $22.57 $23.22 $22.57 $23.03 $21.36 21,552
2019-05-22 $23.60 $23.63 $23.49 $23.57 $21.86 9,705
2019-05-21 $23.49 $23.75 $23.49 $23.75 $22.03 15,168
2019-05-20 $23.36 $23.42 $23.24 $23.37 $21.68 19,372
2019-05-17 $23.82 $23.97 $23.82 $23.83 $22.10 14,736
2019-05-16 $23.41 $23.82 $23.41 $23.52 $21.82 13,012
2019-05-15 $24.59 $25.28 $24.59 $25.24 $23.41 13,604
2019-05-14 $24.72 $25.25 $24.72 $25.13 $23.31 28,025
2019-05-13 $24.75 $24.77 $24.48 $24.69 $22.90 11,215
2019-05-10 $25.53 $25.81 $25.39 $25.81 $23.94 12,417
2019-05-09 $25.14 $25.42 $25.00 $25.29 $23.46 10,269
2019-05-08 $25.53 $25.70 $25.43 $25.69 $23.83 16,830
2019-05-07 $25.69 $25.76 $25.31 $25.45 $23.61 65,963
2019-05-06 $26.63 $26.63 $26.17 $26.46 $24.54 20,344
2019-05-03 $26.45 $26.80 $26.45 $26.80 $24.86 19,657
2019-05-02 $25.74 $26.03 $25.63 $26.03 $24.14 13,429
2019-05-01 $26.68 $26.76 $26.47 $26.49 $24.57 22,799
2019-04-30 $26.85 $27.02 $26.72 $26.91 $24.96 20,410
2019-04-29 $26.24 $26.65 $26.24 $26.65 $24.72 140,796
2019-04-26 $26.26 $26.45 $26.16 $26.44 $24.52 31,662
2019-04-25 $26.24 $26.39 $26.14 $26.29 $24.38 29,562
2019-04-24 $26.34 $26.49 $26.34 $26.46 $24.54 93,003
2019-04-23 $26.22 $26.27 $26.01 $26.10 $24.21 85,344
2019-04-22 $26.89 $26.89 $26.13 $26.78 $24.84 19,905
2019-04-18 $26.61 $26.74 $26.50 $26.74 $24.80 22,177
2019-04-17 $26.37 $26.37 $26.01 $26.30 $24.39 11,999
2019-04-16 $26.05 $26.05 $25.51 $25.91 $24.03 17,436
2019-04-15 $26.31 $26.31 $26.09 $26.14 $24.25 8,249
2019-04-12 $25.85 $25.95 $25.67 $25.93 $24.05 13,865
2019-04-11 $26.13 $26.13 $25.91 $26.07 $24.18 6,243
2019-04-10 $25.84 $26.14 $25.63 $26.03 $24.14 12,709
2019-04-09 $25.93 $25.93 $25.57 $25.71 $23.85 27,865
2019-04-08 $26.26 $26.26 $25.98 $26.06 $24.17 9,965
2019-04-05 $26.08 $26.29 $26.08 $26.29 $24.38 11,298
2019-04-04 $26.21 $26.21 $25.92 $25.99 $24.11 9,158
2019-04-03 $25.77 $25.96 $25.46 $25.88 $24.00 21,656
2019-04-02 $26.25 $26.38 $26.10 $26.35 $24.44 15,924
2019-04-01 $26.07 $26.19 $26.05 $26.19 $24.29 25,708
2019-03-29 $25.97 $25.97 $25.78 $25.91 $24.03 14,452
2019-03-28 $25.59 $25.91 $25.51 $25.59 $23.74 10,308
2019-03-27 $25.50 $25.61 $25.44 $25.55 $23.70 15,946
2019-03-26 $24.96 $25.50 $24.95 $25.26 $23.43 51,348
2019-03-25 $24.70 $24.79 $24.63 $24.73 $22.94 15,273
2019-03-22 $25.13 $25.13 $24.64 $24.71 $22.92 8,933
2019-03-21 $25.24 $25.24 $25.01 $25.13 $23.31 11,186
2019-03-20 $25.77 $25.77 $25.37 $25.50 $23.65 9,421
2019-03-19 $25.20 $25.67 $25.20 $25.57 $23.72 26,175
2019-03-18 $24.93 $25.19 $24.89 $25.16 $23.34 18,498
2019-03-15 $25.20 $25.20 $25.01 $25.10 $23.28 14,062
2019-03-14 $25.20 $25.20 $24.97 $25.06 $23.24 15,627
2019-03-13 $25.12 $25.12 $24.96 $25.05 $23.23 14,226
2019-03-12 $24.92 $24.92 $24.66 $24.77 $22.98 12,703
2019-03-11 $24.57 $24.94 $24.42 $24.82 $23.02 36,019
2019-03-08 $24.41 $24.50 $24.27 $24.40 $22.63 27,759
2019-03-07 $24.65 $24.83 $24.62 $24.67 $22.88 23,235
2019-03-06 $25.18 $25.18 $24.98 $25.07 $23.25 45,581
2019-03-05 $25.93 $26.17 $25.93 $26.09 $24.20 15,414
2019-03-04 $25.99 $26.09 $25.89 $26.07 $24.18 11,025
2019-03-01 $26.19 $26.23 $26.02 $26.19 $24.29 13,126
2019-02-28 $25.44 $25.73 $25.43 $25.45 $23.61 14,643
2019-02-27 $26.12 $26.15 $25.89 $25.99 $24.11 17,590
2019-02-26 $26.12 $26.41 $26.12 $26.34 $24.43 19,427
2019-02-25 $26.07 $26.23 $26.04 $26.15 $24.26 20,878
2019-02-22 $25.87 $25.97 $25.84 $25.89 $24.01 19,984
2019-02-21 $25.61 $25.77 $25.53 $25.64 $23.78 9,662
2019-02-20 $25.68 $25.94 $25.68 $25.90 $24.02 11,490
2019-02-19 $25.82 $26.21 $25.75 $26.11 $24.22 6,277
2019-02-15 $25.44 $25.63 $25.40 $25.56 $23.71 20,622
2019-02-14 $25.46 $25.61 $25.46 $25.47 $23.62 19,696
2019-02-13 $25.64 $25.71 $25.62 $25.63 $23.77 10,499
2019-02-12 $25.18 $25.43 $25.14 $25.39 $23.55 19,574
2019-02-11 $24.85 $25.01 $24.73 $24.73 $22.94 22,666
2019-02-08 $24.38 $24.80 $24.38 $24.73 $22.94 40,381
2019-02-07 $24.43 $24.48 $24.29 $24.41 $22.64 26,125
2019-02-06 $24.82 $24.82 $24.54 $24.68 $22.89 87,395
2019-02-05 $24.40 $24.82 $24.40 $24.61 $22.83 108,636
2019-02-04 $24.09 $24.16 $23.98 $24.14 $22.39 50,505
2019-02-01 $24.27 $24.46 $24.27 $24.31 $22.55 14,725
2019-01-31 $23.79 $24.12 $23.79 $24.05 $22.31 29,212
2019-01-30 $24.04 $24.24 $23.87 $24.17 $22.42 50,721
2019-01-29 $23.64 $24.20 $23.47 $24.15 $22.40 13,206
2019-01-28 $23.47 $23.73 $23.40 $23.73 $22.01 122,964
2019-01-25 $24.05 $24.05 $23.86 $23.93 $22.20 65,876
2019-01-24 $24.09 $24.25 $24.04 $24.20 $22.45 100,462
2019-01-23 $23.83 $24.43 $23.69 $24.30 $22.54 29,158
2019-01-22 $23.28 $23.43 $23.13 $23.18 $21.50 89,749
2019-01-18 $23.38 $23.61 $23.36 $23.50 $21.80 27,653
2019-01-17 $23.02 $23.43 $23.02 $23.33 $21.64 39,913
2019-01-16 $23.04 $23.28 $22.96 $22.96 $21.30 34,756
2019-01-15 $23.07 $23.16 $22.84 $23.09 $21.42 24,778
2019-01-14 $22.82 $23.20 $22.82 $23.07 $21.40 110,760
2019-01-11 $22.70 $22.92 $22.63 $22.78 $21.13 73,516
2019-01-10 $22.39 $22.69 $22.35 $22.57 $20.93 45,428
2019-01-09 $23.18 $23.26 $22.94 $23.21 $21.53 173,135
2019-01-08 $22.69 $22.78 $22.54 $22.57 $20.93 89,911
2019-01-07 $21.86 $22.19 $21.84 $22.12 $20.52 40,652
2019-01-04 $21.34 $21.96 $21.31 $21.88 $20.29 21,500
2019-01-03 $20.86 $20.90 $20.65 $20.72 $19.22 22,970
2019-01-02 $21.89 $22.00 $21.70 $22.00 $20.40 18,261
2018-12-31 $22.04 $22.80 $22.00 $22.15 $20.54 55,907
2018-12-28 $21.95 $22.49 $21.74 $22.10 $20.50 51,342
2018-12-27 $21.43 $21.64 $21.10 $21.60 $20.03 63,534
2018-12-26 $20.71 $21.81 $20.67 $21.38 $19.83 54,055
2018-12-24 $21.54 $21.94 $21.00 $21.17 $19.64 79,775
2018-12-21 $21.58 $22.05 $21.45 $21.56 $20.00 40,822
2018-12-20 $22.06 $22.06 $21.46 $21.83 $20.25 36,607
2018-12-19 $21.91 $22.37 $21.69 $21.82 $20.11 47,727
2018-12-18 $22.31 $22.31 $22.02 $22.18 $20.45 49,244
2018-12-17 $21.93 $21.93 $21.50 $21.73 $20.03 48,526
2018-12-14 $22.32 $22.62 $22.24 $22.25 $20.51 26,504
2018-12-13 $22.68 $23.04 $22.68 $22.83 $21.05 27,226
2018-12-12 $22.50 $22.95 $22.50 $22.63 $20.86 36,540
2018-12-11 $21.83 $22.25 $21.50 $22.10 $20.38 92,709
2018-12-10 $21.88 $22.02 $21.49 $21.85 $20.14 38,903
2018-12-07 $22.90 $22.90 $22.18 $22.39 $20.64 34,994
2018-12-06 $22.21 $22.88 $22.06 $22.60 $20.84 140,305
2018-12-04 $23.56 $23.61 $23.00 $23.03 $21.23 37,579
2018-12-03 $23.90 $24.09 $23.85 $24.09 $22.21 23,358
2018-11-30 $23.16 $23.16 $22.95 $23.12 $21.32 28,901
2018-11-29 $23.91 $24.03 $23.71 $23.85 $21.99 16,908
2018-11-28 $24.01 $24.39 $23.64 $24.37 $22.47 13,537
2018-11-27 $23.39 $23.72 $23.39 $23.54 $21.70 13,274
2018-11-26 $23.80 $23.97 $23.73 $23.86 $22.00 20,705
2018-11-23 $23.92 $24.12 $23.85 $24.12 $22.24 135,007
2018-11-21 $22.61 $22.96 $22.61 $22.82 $21.04 16,938
2018-11-20 $22.56 $22.76 $22.38 $22.60 $20.84 23,150
2018-11-19 $23.56 $23.56 $22.70 $23.28 $21.46 17,730
2018-11-16 $23.65 $23.87 $23.61 $23.72 $21.87 9,718
2018-11-15 $23.52 $23.77 $23.17 $23.68 $21.83 30,470
2018-11-14 $23.52 $23.69 $23.30 $23.69 $21.84 40,392
2018-11-13 $23.27 $23.78 $23.22 $23.37 $21.55 25,039
2018-11-12 $23.07 $23.07 $22.67 $22.75 $20.97 28,986
2018-11-09 $23.92 $23.92 $23.45 $23.51 $21.68 17,393
2018-11-08 $25.02 $25.13 $24.75 $24.75 $22.82 24,824
2018-11-07 $24.17 $24.53 $24.06 $24.53 $22.62 41,831
2018-11-06 $23.85 $24.08 $23.67 $23.94 $22.07 100,052
2018-11-05 $23.61 $23.89 $23.60 $23.77 $21.91 165,253
2018-11-02 $25.33 $25.35 $24.43 $24.47 $22.56 19,479
2018-11-01 $23.46 $23.95 $23.26 $23.91 $22.04 168,734
2018-10-31 $23.26 $23.54 $23.23 $23.37 $21.55 84,771
2018-10-30 $22.04 $22.40 $22.00 $22.32 $20.58 27,530
2018-10-29 $22.68 $22.74 $22.01 $22.26 $20.52 38,978
2018-10-26 $22.33 $22.46 $22.03 $22.23 $20.50 46,986
2018-10-25 $22.52 $22.55 $22.15 $22.32 $20.58 76,682
2018-10-24 $22.20 $22.29 $21.50 $21.55 $19.87 19,001
2018-10-23 $21.70 $22.46 $21.63 $22.35 $20.61 142,902
2018-10-22 $22.46 $22.49 $22.26 $22.43 $20.68 24,626
2018-10-19 $22.45 $22.45 $22.00 $22.06 $20.34 13,083
2018-10-18 $22.93 $22.97 $22.46 $22.51 $20.75 35,608
2018-10-17 $23.16 $23.22 $22.74 $22.99 $21.20 23,718
2018-10-16 $23.40 $23.75 $23.28 $23.70 $21.85 142,540
2018-10-15 $22.99 $23.13 $22.86 $22.94 $21.15 619,040
2018-10-12 $23.42 $23.49 $23.03 $23.31 $21.49 32,763
2018-10-11 $22.87 $23.31 $22.85 $22.90 $21.11 57,581
2018-10-10 $22.98 $22.98 $22.54 $22.54 $20.78 44,500
2018-10-09 $24.40 $24.82 $24.34 $24.78 $22.85 26,616
2018-10-08 $24.31 $24.36 $24.16 $24.32 $22.42 11,525
2018-10-05 $24.89 $25.16 $24.89 $25.03 $23.08 8,266
2018-10-04 $24.80 $25.03 $24.80 $24.98 $23.03 11,270
2018-10-03 $26.47 $26.52 $26.34 $26.38 $24.32 40,025
2018-10-02 $26.39 $26.54 $26.39 $26.44 $24.38 30,644
2018-10-01 $26.72 $26.87 $26.72 $26.80 $24.71 6,937
2018-09-28 $26.16 $26.53 $26.16 $26.25 $24.20 57,393
2018-09-27 $26.46 $26.56 $26.37 $26.40 $24.34 7,703
2018-09-26 $26.39 $26.62 $26.36 $26.44 $24.38 13,137
2018-09-25 $26.21 $26.30 $26.17 $26.24 $24.19 10,406
2018-09-24 $26.27 $26.46 $26.26 $26.37 $24.31 15,824
2018-09-21 $26.00 $26.36 $25.95 $26.24 $24.19 27,607
2018-09-20 $26.95 $26.95 $26.52 $26.75 $24.66 24,247
2018-09-19 $27.77 $27.84 $27.69 $27.80 $25.63 45,868
2018-09-18 $28.09 $28.17 $27.92 $27.99 $25.81 15,575
2018-09-17 $28.13 $28.13 $27.64 $27.64 $25.48 13,409
2018-09-14 $27.98 $28.35 $27.97 $28.24 $26.04 7,762
2018-09-13 $27.48 $27.53 $27.32 $27.35 $25.22 225,810
2018-09-12 $27.94 $27.94 $27.66 $27.71 $25.55 156,728
2018-09-11 $27.01 $27.28 $27.01 $27.25 $25.12 11,908
2018-09-10 $27.19 $27.31 $27.06 $27.31 $25.18 12,945
2018-09-07 $26.91 $27.17 $26.91 $27.14 $25.02 11,444
2018-09-06 $27.24 $27.35 $27.21 $27.26 $25.13 12,115
2018-09-05 $27.54 $27.67 $27.27 $27.48 $25.34 25,609
2018-09-04 $28.30 $28.45 $28.30 $28.33 $26.12 37,381
2018-08-31 $29.05 $29.31 $29.02 $29.24 $26.96 27,337
2018-08-30 $29.94 $30.05 $29.90 $29.93 $27.59 8,472
2018-08-29 $30.16 $30.19 $30.07 $30.19 $27.83 5,590
2018-08-28 $30.03 $30.03 $29.90 $29.95 $27.61 14,065
2018-08-27 $29.13 $29.49 $29.13 $29.43 $27.13 12,439
2018-08-24 $29.03 $29.15 $29.03 $29.12 $26.85 38,383
2018-08-23 $29.18 $29.29 $28.96 $29.04 $26.77 54,906
2018-08-22 $28.97 $29.03 $28.88 $28.96 $26.70 18,749
2018-08-21 $28.72 $28.92 $28.66 $28.89 $26.64 12,500
2018-08-20 $28.71 $28.82 $28.65 $28.77 $26.52 12,837
2018-08-17 $28.33 $28.75 $28.33 $28.66 $26.42 56,411
2018-08-16 $28.84 $28.97 $28.70 $28.72 $26.48 19,284
2018-08-15 $28.26 $28.35 $28.04 $28.30 $26.09 14,968
2018-08-14 $29.08 $29.31 $29.01 $29.13 $26.86 21,294
2018-08-13 $28.70 $28.84 $28.65 $28.71 $26.47 14,091
2018-08-10 $28.34 $28.52 $28.28 $28.40 $26.18 16,148
2018-08-09 $28.56 $28.72 $28.56 $28.56 $26.33 10,327
2018-08-08 $28.48 $28.61 $28.43 $28.50 $26.28 29,178
2018-08-07 $28.30 $28.33 $28.16 $28.19 $25.99 11,746
2018-08-06 $27.58 $27.67 $27.45 $27.54 $25.39 12,227
2018-08-03 $27.42 $27.79 $27.42 $27.73 $25.57 18,784
2018-08-02 $27.13 $27.36 $27.04 $27.33 $25.20 10,544
2018-08-01 $27.46 $27.46 $27.31 $27.39 $25.25 8,684
2018-07-31 $27.85 $27.85 $27.60 $27.64 $25.48 6,132
2018-07-30 $27.61 $27.71 $27.52 $27.65 $25.49 16,059
2018-07-27 $27.94 $27.94 $27.56 $27.60 $25.45 47,006
2018-07-26 $28.00 $28.06 $27.91 $27.91 $25.73 11,573
2018-07-25 $28.29 $28.63 $28.23 $28.63 $26.40 65,696
2018-07-24 $28.11 $28.45 $27.98 $28.27 $26.06 192,460
2018-07-23 $27.81 $27.93 $27.79 $27.82 $25.65 18,934
2018-07-20 $28.23 $28.42 $28.16 $28.16 $25.96 128,267
2018-07-19 $28.01 $28.01 $27.83 $27.91 $25.73 16,538
2018-07-18 $28.26 $28.41 $28.25 $28.28 $26.07 22,383
2018-07-17 $27.98 $28.27 $27.98 $28.18 $25.98 29,729
2018-07-16 $27.85 $27.95 $27.80 $27.90 $25.72 12,587
2018-07-13 $27.76 $28.00 $27.76 $27.98 $25.80 8,956
2018-07-12 $27.56 $27.61 $27.18 $27.19 $25.07 285,562
2018-07-11 $27.30 $27.32 $26.81 $26.96 $24.86 750,675
2018-07-10 $28.28 $28.40 $27.86 $28.18 $25.98 15,689
2018-07-09 $27.97 $28.06 $27.77 $27.86 $25.69 15,780
2018-07-06 $27.56 $28.03 $27.55 $27.93 $25.75 14,339
2018-07-05 $27.55 $27.55 $27.21 $27.43 $25.29 18,395
2018-07-03 $28.11 $28.27 $27.98 $28.02 $25.83 8,201
2018-07-02 $28.71 $28.90 $28.58 $28.60 $26.37 17,148
2018-06-29 $28.94 $29.00 $28.83 $28.88 $26.63 42,313
2018-06-28 $28.14 $28.57 $27.90 $28.54 $26.31 27,590
2018-06-27 $28.70 $28.70 $28.22 $28.46 $25.89 15,342
2018-06-26 $28.86 $29.07 $28.86 $28.92 $26.31 9,704
2018-06-25 $28.90 $28.90 $28.41 $28.60 $26.02 12,716
2018-06-22 $28.90 $29.10 $28.90 $29.10 $26.47 10,349
2018-06-21 $28.36 $28.42 $28.19 $28.27 $25.72 38,911
2018-06-20 $28.03 $28.64 $27.98 $28.46 $25.89 60,935
2018-06-19 $27.84 $27.91 $27.50 $27.91 $25.39 93,526
2018-06-18 $28.45 $28.82 $28.40 $28.81 $26.21 33,555
2018-06-15 $28.64 $28.78 $28.37 $28.76 $26.16 18,961
2018-06-14 $28.82 $29.00 $28.77 $28.78 $26.18 13,304
2018-06-13 $28.66 $28.68 $28.38 $28.61 $26.03 27,714
2018-06-12 $28.26 $28.28 $28.08 $28.21 $25.66 250,205
2018-06-11 $28.36 $28.51 $28.26 $28.39 $25.83 166,182
2018-06-08 $28.38 $28.48 $28.23 $28.43 $25.86 23,192
2018-06-07 $28.64 $28.70 $28.29 $28.41 $25.84 27,659
2018-06-06 $29.13 $29.34 $28.96 $29.31 $26.66 23,706
2018-06-05 $28.41 $28.85 $28.41 $28.70 $26.11 9,821
2018-06-04 $28.04 $28.12 $27.86 $27.86 $25.34 10,625
2018-06-01 $27.68 $27.83 $27.66 $27.83 $25.32 22,314
2018-05-31 $27.61 $27.66 $27.37 $27.59 $25.10 20,871
2018-05-30 $26.75 $27.17 $26.70 $27.05 $24.61 14,002
2018-05-29 $26.66 $26.66 $26.33 $26.49 $24.10 34,952
2018-05-25 $26.64 $26.73 $26.63 $26.73 $24.32 8,492
2018-05-24 $26.68 $26.68 $26.41 $26.55 $24.15 17,635
2018-05-23 $26.71 $26.89 $26.64 $26.85 $24.42 12,340
2018-05-22 $27.10 $27.16 $26.96 $27.03 $24.59 8,329
2018-05-21 $26.60 $26.96 $26.60 $26.89 $24.46 15,061
2018-05-18 $26.31 $26.34 $26.02 $26.13 $23.77 15,549
2018-05-17 $26.19 $26.22 $26.02 $26.04 $23.69 18,185
2018-05-16 $25.31 $25.41 $25.10 $25.27 $22.99 12,711
2018-05-15 $24.36 $24.47 $24.15 $24.41 $22.20 28,705
2018-05-14 $24.61 $24.72 $24.55 $24.55 $22.33 9,130
2018-05-11 $24.45 $24.54 $24.43 $24.49 $22.28 19,936
2018-05-10 $24.16 $24.31 $24.07 $24.31 $22.11 105,707
2018-05-09 $24.42 $24.42 $23.94 $24.10 $21.92 160,659
2018-05-08 $25.35 $25.56 $24.85 $24.93 $22.68 85,513
2018-05-07 $24.83 $25.85 $24.83 $25.72 $23.40 8,389
2018-05-04 $25.32 $25.72 $25.32 $25.59 $23.28 18,788
2018-05-03 $25.04 $25.18 $24.83 $25.15 $22.88 18,850
2018-05-02 $25.22 $25.35 $25.13 $25.13 $22.86 31,098
2018-05-01 $25.10 $25.28 $24.99 $25.24 $22.96 22,510
2018-04-30 $25.15 $25.19 $25.07 $25.07 $22.81 16,167
2018-04-27 $25.00 $25.31 $24.98 $25.29 $23.01 9,403
2018-04-26 $24.73 $24.95 $24.66 $24.80 $22.56 20,982
2018-04-25 $24.65 $24.72 $24.57 $24.72 $22.49 24,106
2018-04-24 $24.54 $24.76 $24.40 $24.65 $22.42 15,059
2018-04-23 $24.27 $24.43 $24.20 $24.30 $22.10 11,989
2018-04-20 $24.48 $24.48 $24.37 $24.40 $22.20 12,134
2018-04-19 $24.61 $24.61 $24.24 $24.30 $22.10 34,282
2018-04-18 $24.67 $24.72 $24.62 $24.67 $22.44 10,667
2018-04-17 $24.72 $24.78 $24.68 $24.74 $22.50 106,366
2018-04-16 $24.88 $24.88 $24.80 $24.84 $22.60 25,918
2018-04-13 $24.90 $24.92 $24.70 $24.78 $22.54 11,233
2018-04-12 $24.59 $24.84 $24.46 $24.51 $22.30 20,071
2018-04-11 $24.48 $24.57 $24.44 $24.44 $22.23 19,050
2018-04-10 $24.17 $24.47 $24.14 $24.42 $22.21 205,936
2018-04-09 $23.98 $24.30 $23.89 $24.02 $21.85 16,647
2018-04-06 $23.64 $23.80 $23.45 $23.59 $21.46 20,944
2018-04-05 $23.99 $23.99 $23.74 $23.91 $21.75 17,956
2018-04-04 $24.13 $24.38 $24.01 $24.38 $22.18 18,899
2018-04-03 $23.99 $24.56 $23.89 $24.02 $21.85 33,763
2018-04-02 $23.50 $23.97 $23.36 $23.36 $21.25 15,032
2018-03-29 $24.13 $24.13 $23.88 $23.92 $21.76 9,509
2018-03-28 $23.92 $24.05 $23.83 $23.88 $21.72 142,812
2018-03-27 $23.66 $23.80 $23.35 $23.39 $21.28 19,537
2018-03-26 $23.65 $23.88 $23.52 $23.87 $21.71 111,520
2018-03-23 $23.28 $23.45 $23.09 $23.18 $21.09 28,395
2018-03-22 $23.59 $23.59 $23.12 $23.12 $21.03 15,470
2018-03-21 $23.67 $23.95 $23.57 $23.59 $21.46 26,011
2018-03-20 $23.42 $23.57 $23.35 $23.57 $21.44 51,679
2018-03-19 $23.54 $23.61 $23.44 $23.47 $21.35 202,668
2018-03-16 $23.42 $23.45 $23.30 $23.37 $21.26 30,335
2018-03-15 $23.32 $23.35 $23.12 $23.17 $21.08 42,263
2018-03-14 $23.52 $23.52 $23.21 $23.27 $21.17 680,021
2018-03-13 $23.44 $23.47 $23.25 $23.33 $21.22 18,937
2018-03-12 $23.38 $23.46 $23.24 $23.39 $21.28 194,643
2018-03-09 $23.46 $23.53 $23.41 $23.53 $21.40 18,999
2018-03-08 $23.17 $23.17 $22.98 $23.03 $20.95 41,795
2018-03-07 $23.10 $23.23 $23.03 $23.23 $21.13 20,240
2018-03-06 $23.38 $23.40 $23.24 $23.35 $21.24 32,279
2018-03-05 $23.12 $23.41 $23.08 $23.32 $21.21 13,200
2018-03-02 $22.86 $23.41 $22.86 $23.21 $21.11 23,058
2018-03-01 $22.10 $22.32 $21.95 $22.12 $20.12 16,108
2018-02-28 $21.61 $21.70 $21.35 $21.35 $19.42 23,061
2018-02-27 $21.85 $21.86 $21.62 $21.62 $19.67 31,423
2018-02-26 $21.86 $22.10 $21.86 $22.10 $20.10 38,181
2018-02-23 $22.00 $22.05 $21.82 $22.02 $20.03 30,740
2018-02-22 $21.86 $22.14 $21.83 $21.90 $19.92 16,687
2018-02-21 $22.33 $22.45 $22.00 $22.03 $20.04 16,569
2018-02-20 $22.21 $22.29 $22.07 $22.10 $20.10 20,032
2018-02-16 $22.04 $22.21 $22.04 $22.14 $20.14 15,750
2018-02-15 $22.22 $22.42 $22.11 $22.35 $20.33 26,120
2018-02-14 $21.60 $22.12 $21.41 $22.10 $20.10 34,922
2018-02-13 $21.43 $21.52 $21.27 $21.45 $19.51 118,209
2018-02-12 $21.33 $21.73 $21.23 $21.48 $19.54 233,557
2018-02-09 $21.20 $21.36 $20.43 $21.26 $19.34 74,588
2018-02-08 $22.19 $22.25 $21.44 $21.44 $19.50 55,093
2018-02-07 $21.92 $22.24 $21.87 $21.95 $19.97 56,594
2018-02-06 $21.74 $22.62 $21.65 $22.35 $20.33 59,295
2018-02-05 $21.98 $22.25 $21.03 $21.13 $19.22 59,134
2018-02-02 $22.54 $22.62 $22.28 $22.31 $20.29 225,893
2018-02-01 $22.88 $22.90 $22.66 $22.76 $20.70 24,917
2018-01-31 $22.85 $22.88 $22.73 $22.87 $20.80 44,759
2018-01-30 $22.91 $22.96 $22.81 $22.84 $20.78 48,837
2018-01-29 $23.25 $23.37 $23.05 $23.12 $21.03 24,479
2018-01-26 $23.24 $23.37 $23.16 $23.36 $21.25 17,460
2018-01-25 $23.45 $24.33 $23.28 $23.45 $21.33 35,646
2018-01-24 $23.58 $23.74 $23.40 $23.54 $21.41 42,226
2018-01-23 $22.85 $23.27 $22.80 $23.20 $21.10 50,169
2018-01-22 $22.72 $22.90 $22.70 $22.79 $20.73 27,807
2018-01-19 $22.49 $22.62 $22.39 $22.58 $20.54 32,508
2018-01-18 $22.37 $22.54 $22.19 $22.46 $20.43 48,508
2018-01-17 $22.85 $22.99 $22.66 $22.90 $20.83 80,186
2018-01-16 $24.69 $24.70 $24.53 $24.62 $22.40 38,037
2018-01-12 $24.69 $24.79 $24.57 $24.75 $22.51 49,725
2018-01-11 $24.22 $24.32 $24.16 $24.29 $22.10 21,881
2018-01-10 $24.15 $24.56 $24.10 $24.39 $22.19 43,057
2018-01-09 $24.17 $24.24 $24.05 $24.24 $22.05 49,220
2018-01-08 $24.06 $24.23 $23.97 $24.11 $21.93 34,335
2018-01-05 $24.06 $24.35 $24.00 $24.35 $22.15 23,615
2018-01-04 $23.83 $23.94 $23.70 $23.83 $21.68 88,399
2018-01-03 $24.30 $24.36 $24.09 $24.15 $21.97 43,058
2018-01-02 $24.02 $24.20 $24.02 $24.15 $21.97 17,718
2017-12-29 $24.23 $24.25 $24.11 $24.19 $22.00 15,906
2017-12-28 $24.07 $24.07 $23.96 $24.03 $21.86 12,678
2017-12-27 $23.89 $23.99 $23.88 $23.94 $21.78 15,704
2017-12-26 $23.54 $23.59 $23.21 $23.57 $21.44 19,373
2017-12-22 $23.18 $23.55 $23.18 $23.50 $21.38 11,811
2017-12-21 $23.22 $23.41 $23.22 $23.26 $21.16 26,370
2017-12-20 $23.55 $23.59 $23.35 $23.37 $21.14 56,879
2017-12-19 $23.49 $23.52 $23.36 $23.40 $21.16 76,368
2017-12-18 $23.35 $23.60 $23.35 $23.51 $21.26 40,061
2017-12-15 $23.00 $23.00 $22.77 $22.92 $20.73 17,310
2017-12-14 $23.36 $23.44 $23.21 $23.22 $21.00 49,413
2017-12-13 $23.07 $23.17 $23.00 $23.00 $20.80 23,830
2017-12-12 $23.10 $23.10 $22.91 $22.96 $20.76 11,474
2017-12-11 $23.21 $23.24 $23.04 $23.20 $20.98 18,388
2017-12-08 $23.59 $23.59 $23.10 $23.14 $20.93 13,075
2017-12-07 $23.18 $23.27 $23.04 $23.13 $20.92 21,879
2017-12-06 $23.24 $23.35 $23.16 $23.29 $21.06 23,672
2017-12-05 $23.09 $23.31 $23.04 $23.12 $20.91 14,890
2017-12-04 $23.45 $23.45 $23.09 $23.12 $20.91 21,327
2017-12-01 $23.16 $23.22 $22.92 $23.10 $20.89 24,096
2017-11-30 $23.25 $23.42 $23.13 $23.24 $21.02 17,248
2017-11-29 $23.54 $23.54 $23.00 $23.02 $20.82 32,826
2017-11-28 $23.14 $23.47 $23.11 $23.39 $21.15 21,552
2017-11-27 $23.49 $23.56 $23.28 $23.44 $21.20 10,151
2017-11-24 $23.33 $23.42 $23.14 $23.42 $21.18 8,280
2017-11-22 $23.33 $23.33 $23.13 $23.19 $20.97 23,142
2017-11-21 $23.32 $23.50 $23.25 $23.41 $21.17 19,659
2017-11-20 $23.35 $23.41 $23.29 $23.37 $21.14 16,780
2017-11-17 $23.28 $23.32 $23.25 $23.27 $21.04 26,738
2017-11-16 $23.23 $23.23 $23.11 $23.11 $20.90 20,889
2017-11-15 $23.07 $23.16 $22.91 $23.05 $20.85 24,212
2017-11-14 $23.15 $23.40 $23.14 $23.40 $21.16 30,283
2017-11-13 $23.11 $23.38 $23.03 $23.33 $21.10 16,468
2017-11-10 $23.26 $23.71 $22.93 $23.65 $21.39 104,630
2017-11-09 $24.16 $24.24 $23.91 $24.17 $21.86 45,201
2017-11-08 $26.44 $26.76 $26.39 $26.55 $24.01 199,220
2017-11-07 $26.00 $26.58 $26.00 $26.34 $23.82 311,336
2017-11-06 $25.64 $26.34 $25.64 $26.34 $23.82 303,155
2017-11-03 $25.39 $25.49 $25.29 $25.48 $23.04 6,752
2017-11-02 $25.17 $25.20 $25.08 $25.20 $22.79 13,441
2017-11-01 $25.62 $25.62 $25.24 $25.34 $22.92 12,301
2017-10-31 $25.59 $25.74 $25.47 $25.74 $23.28 11,711
2017-10-30 $25.74 $25.77 $25.71 $25.77 $23.31 5,422
2017-10-27 $25.70 $25.73 $25.68 $25.73 $23.27 4,802
2017-10-26 $25.74 $25.84 $25.71 $25.73 $23.27 15,912
2017-10-25 $25.73 $25.98 $25.73 $25.92 $23.44 5,908
2017-10-24 $25.41 $25.65 $25.41 $25.65 $23.20 10,084
2017-10-23 $25.52 $25.66 $25.39 $25.48 $23.04 7,432
2017-10-20 $25.37 $25.60 $25.37 $25.56 $23.12 187,220
2017-10-19 $25.06 $25.26 $25.06 $25.25 $22.84 4,943
2017-10-18 $25.32 $25.38 $25.25 $25.38 $22.95 8,278
2017-10-17 $25.01 $25.12 $24.91 $25.11 $22.71 12,869
2017-10-16 $25.25 $25.66 $25.25 $25.56 $23.12 7,033
2017-10-13 $25.43 $25.56 $25.39 $25.52 $23.08 9,257
2017-10-12 $25.22 $25.38 $25.16 $25.38 $22.95 21,311
2017-10-11 $24.59 $24.69 $24.57 $24.67 $22.31 72,740
2017-10-10 $24.43 $24.72 $24.43 $24.64 $22.28 11,165
2017-10-09 $23.99 $24.07 $23.97 $24.00 $21.71 5,531
2017-10-06 $23.65 $24.00 $23.65 $23.77 $21.50 11,591
2017-10-05 $23.81 $23.88 $23.75 $23.80 $21.52 6,445
2017-10-04 $24.12 $24.12 $24.01 $24.06 $21.76 12,362
2017-10-03 $23.94 $24.30 $23.94 $24.25 $21.93 11,129
2017-10-02 $24.25 $24.29 $24.17 $24.27 $21.95 5,230
2017-09-29 $23.92 $23.99 $23.90 $23.94 $21.65 10,267
2017-09-28 $23.68 $23.72 $23.63 $23.72 $21.45 7,039
2017-09-27 $23.99 $24.23 $23.99 $24.16 $21.85 9,453
2017-09-26 $24.04 $24.06 $23.71 $24.06 $21.76 12,567
2017-09-25 $24.46 $24.47 $24.34 $24.34 $22.01 4,342
2017-09-22 $24.44 $24.59 $24.41 $24.59 $22.24 9,280
2017-09-21 $24.20 $24.33 $24.20 $24.26 $21.94 5,534
2017-09-20 $24.28 $24.33 $24.03 $24.24 $21.92 21,106
2017-09-19 $24.44 $24.44 $24.30 $24.33 $22.00 3,658
2017-09-18 $24.05 $24.15 $23.93 $24.02 $21.72 5,571
2017-09-15 $23.88 $23.90 $23.78 $23.86 $21.58 10,977
2017-09-14 $23.67 $23.78 $23.65 $23.77 $21.50 107,077
2017-09-13 $23.38 $23.47 $23.30 $23.37 $21.14 254,742
2017-09-12 $23.55 $23.73 $23.53 $23.60 $21.34 6,458
2017-09-11 $23.75 $23.80 $23.65 $23.76 $21.49 5,571
2017-09-08 $23.42 $23.55 $23.37 $23.50 $21.25 8,169
2017-09-07 $23.16 $23.24 $23.14 $23.15 $20.94 7,298
2017-09-06 $23.10 $23.18 $23.06 $23.17 $20.95 63,884
2017-09-05 $23.57 $23.57 $23.16 $23.26 $21.04 60,833
2017-09-01 $23.66 $23.66 $23.51 $23.63 $21.37 5,783
2017-08-31 $23.32 $23.48 $23.28 $23.48 $21.23 21,500
2017-08-30 $23.29 $23.34 $23.17 $23.34 $21.11 6,031
2017-08-29 $22.94 $23.17 $22.85 $23.17 $20.95 18,385
2017-08-28 $23.05 $23.14 $23.03 $23.14 $20.93 6,418
2017-08-25 $23.36 $23.36 $23.01 $23.11 $20.90 166,400
2017-08-24 $23.30 $23.38 $23.08 $23.14 $20.93 9,058
2017-08-23 $23.06 $23.06 $22.78 $23.03 $20.83 9,762
2017-08-22 $23.29 $23.40 $23.16 $23.27 $21.04 7,818
2017-08-21 $22.99 $23.06 $22.97 $23.04 $20.84 13,146
2017-08-18 $22.84 $22.87 $22.80 $22.87 $20.68 2,756
2017-08-17 $23.12 $23.12 $22.93 $22.93 $20.74 7,630
2017-08-16 $23.06 $23.14 $23.05 $23.14 $20.93 7,233
2017-08-15 $22.90 $22.94 $22.77 $22.91 $20.72 17,907
2017-08-14 $23.16 $23.17 $23.03 $23.14 $20.93 3,988
2017-08-11 $22.94 $23.02 $22.92 $22.99 $20.79 3,799
2017-08-10 $23.21 $23.24 $23.13 $23.14 $20.93 8,322
2017-08-09 $23.34 $23.51 $23.29 $23.46 $21.22 11,363
2017-08-08 $23.56 $23.61 $23.46 $23.57 $21.32 17,100
2017-08-07 $23.87 $23.99 $23.83 $23.99 $21.70 3,782
2017-08-04 $23.60 $23.77 $23.57 $23.77 $21.14 11,663
2017-08-03 $23.61 $23.77 $23.48 $23.55 $20.94 35,672
2017-08-02 $23.28 $23.35 $23.15 $23.35 $20.76 4,704
2017-08-01 $23.30 $23.35 $23.13 $23.24 $20.66 5,002
2017-07-31 $23.04 $23.04 $22.87 $23.03 $20.48 4,172
2017-07-28 $22.94 $23.06 $22.85 $23.06 $20.50 14,057
2017-07-27 $23.13 $23.25 $22.90 $23.00 $20.45 15,323
2017-07-26 $22.69 $23.06 $22.69 $23.06 $20.50 6,832
2017-07-25 $22.57 $22.60 $22.50 $22.54 $20.04 10,743
2017-07-24 $21.58 $22.21 $21.58 $21.96 $19.53 10,716
2017-07-21 $21.73 $21.73 $21.62 $21.67 $19.27 4,500
2017-07-20 $21.77 $21.91 $21.75 $21.83 $19.41 6,507
2017-07-19 $21.80 $21.87 $21.73 $21.83 $19.41 18,808
2017-07-18 $21.70 $21.85 $21.68 $21.85 $19.43 83,380
2017-07-17 $21.84 $21.99 $21.77 $21.95 $19.52 30,484
2017-07-14 $21.95 $22.03 $21.63 $22.03 $19.59 13,706
2017-07-13 $21.61 $22.08 $21.45 $22.08 $19.63 7,463
2017-07-12 $21.32 $21.45 $21.29 $21.43 $19.06 8,823
2017-07-11 $20.88 $20.89 $20.59 $20.72 $18.42 11,388
2017-07-10 $21.17 $21.27 $21.17 $21.27 $18.91 5,684
2017-07-07 $20.73 $21.22 $20.73 $21.22 $18.87 5,216
2017-07-06 $21.10 $21.38 $21.10 $21.38 $19.01 22,104
2017-07-05 $21.16 $21.51 $21.07 $21.27 $18.91 29,016
2017-07-03 $21.81 $21.89 $21.75 $21.89 $19.15 2,273
2017-06-30 $22.05 $22.14 $21.82 $21.94 $19.19 29,791
2017-06-29 $22.10 $22.10 $21.74 $21.85 $19.11 121,918
2017-06-28 $22.58 $22.82 $22.37 $22.54 $19.72 49,765
2017-06-27 $22.79 $23.11 $22.72 $23.10 $20.21 276,303
2017-06-26 $22.63 $22.65 $22.45 $22.54 $19.72 78,698
2017-06-23 $22.35 $22.60 $22.35 $22.51 $19.69 19,061
2017-06-22 $22.46 $22.53 $22.44 $22.49 $19.67 5,866
2017-06-21 $22.43 $22.44 $22.29 $22.33 $19.53 6,658
2017-06-20 $22.43 $22.44 $22.15 $22.26 $19.47 13,110
2017-06-19 $22.42 $22.47 $22.24 $22.28 $19.49 17,520
2017-06-16 $21.87 $22.17 $21.71 $22.17 $19.39 27,624
2017-06-15 $21.63 $21.69 $21.53 $21.69 $18.97 30,420
2017-06-14 $22.05 $22.18 $21.97 $22.08 $19.31 89,984
2017-06-13 $22.06 $22.14 $22.02 $22.14 $19.37 22,537
2017-06-12 $22.09 $22.11 $21.91 $22.04 $19.28 16,845
2017-06-09 $22.40 $22.40 $22.00 $22.11 $19.34 26,544
2017-06-08 $22.16 $22.37 $22.08 $22.37 $19.57 29,014
2017-06-07 $22.72 $22.74 $22.44 $22.61 $19.78 148,030
2017-06-06 $22.62 $22.72 $22.44 $22.52 $19.70 44,588
2017-06-05 $23.48 $23.49 $23.35 $23.43 $20.50 70,642
2017-06-02 $23.57 $23.60 $23.30 $23.52 $20.57 60,002
2017-06-01 $23.64 $23.64 $23.36 $23.47 $20.53 15,934
2017-05-31 $23.67 $23.92 $23.36 $23.55 $20.60 51,517
2017-05-30 $23.39 $23.50 $23.00 $23.42 $20.49 67,645
2017-05-26 $22.92 $23.25 $22.92 $23.14 $20.24 39,894
2017-05-25 $23.00 $23.42 $23.00 $23.39 $20.46 530,859
2017-05-24 $22.49 $22.74 $22.46 $22.68 $19.84 53,240
2017-05-23 $22.78 $22.85 $22.58 $22.63 $19.80 91,678
2017-05-22 $22.79 $22.98 $22.77 $22.94 $20.07 42,798
2017-05-19 $22.55 $22.61 $22.30 $22.38 $19.58 571,693
2017-05-18 $22.10 $22.66 $22.10 $22.32 $19.52 91,800
2017-05-17 $21.71 $21.74 $21.12 $21.22 $18.56 25,693
2017-05-16 $21.70 $21.79 $21.55 $21.66 $18.95 12,769
2017-05-15 $21.64 $21.64 $21.55 $21.61 $18.90 5,262
2017-05-12 $21.21 $21.43 $21.21 $21.38 $18.70 5,675
2017-05-11 $21.61 $21.64 $21.47 $21.49 $18.80 7,555
2017-05-10 $21.41 $21.41 $21.21 $21.31 $18.64 5,607
2017-05-09 $21.13 $21.13 $20.88 $20.96 $18.33 7,418
2017-05-08 $21.15 $21.15 $20.84 $21.00 $18.37 47,122
2017-05-05 $21.32 $21.44 $21.28 $21.44 $18.75 7,663
2017-05-04 $21.00 $21.13 $20.95 $21.01 $18.38 16,120
2017-05-03 $20.73 $20.73 $20.68 $20.68 $18.09 2,577
2017-05-02 $20.85 $20.95 $20.85 $20.95 $18.33 8,078
2017-05-01 $20.90 $21.29 $20.84 $21.15 $18.50 8,712
2017-04-28 $21.00 $21.28 $21.00 $21.18 $18.53 13,928
2017-04-27 $20.99 $21.12 $20.97 $21.08 $18.44 4,942
2017-04-26 $20.75 $20.89 $20.74 $20.85 $18.24 11,314
2017-04-25 $20.59 $20.79 $20.52 $20.77 $18.17 14,886
2017-04-24 $20.75 $20.82 $20.75 $20.78 $18.18 4,075
2017-04-21 $20.42 $20.67 $20.40 $20.55 $17.98 7,913
2017-04-20 $20.62 $20.87 $20.62 $20.82 $18.21 16,627
2017-04-19 $20.68 $20.68 $20.27 $20.33 $17.78 12,000
2017-04-18 $22.19 $22.21 $22.03 $22.20 $19.42 3,804
2017-04-17 $22.56 $22.56 $21.84 $22.49 $19.67 2,887
2017-04-13 $22.43 $22.43 $22.32 $22.32 $19.52 2,274
2017-04-12 $22.34 $22.53 $22.34 $22.53 $19.71 11,061
2017-04-11 $22.39 $22.45 $22.30 $22.39 $19.59 9,824
2017-04-10 $22.17 $22.37 $22.17 $22.37 $19.57 9,037
2017-04-07 $22.14 $22.35 $22.14 $22.34 $19.54 4,392
2017-04-06 $21.86 $21.95 $21.81 $21.83 $19.10 4,762
2017-04-05 $22.13 $22.13 $21.82 $21.96 $19.21 4,677
2017-04-04 $22.12 $22.15 $21.97 $22.15 $19.38 2,081
2017-04-03 $22.02 $22.09 $22.02 $22.09 $19.32 3,598
2017-03-31 $21.89 $22.06 $21.88 $21.93 $19.18 11,860
2017-03-30 $22.17 $22.18 $22.05 $22.11 $19.34 7,415
2017-03-29 $21.80 $22.06 $21.80 $22.00 $19.24 12,153
2017-03-28 $22.13 $22.13 $21.83 $22.03 $19.27 6,707
2017-03-27 $22.29 $22.29 $22.06 $22.23 $19.45 3,590
2017-03-24 $22.47 $22.47 $22.27 $22.29 $19.50 6,730
2017-03-23 $22.37 $22.60 $22.37 $22.56 $19.73 3,786
2017-03-22 $22.11 $22.30 $21.94 $22.30 $19.51 8,909
2017-03-21 $22.39 $22.39 $22.11 $22.28 $19.49 3,511
2017-03-20 $22.48 $22.48 $22.34 $22.34 $19.54 7,455
2017-03-17 $22.43 $22.51 $22.41 $22.51 $19.69 10,418
2017-03-16 $22.40 $22.54 $22.40 $22.45 $19.64 7,604
2017-03-15 $21.96 $22.40 $21.96 $22.40 $19.59 6,065
2017-03-14 $22.26 $22.26 $22.06 $22.12 $19.35 4,902
2017-03-13 $22.49 $22.64 $22.43 $22.53 $19.71 12,252
2017-03-10 $22.12 $22.35 $22.12 $22.30 $19.51 5,673
2017-03-09 $21.95 $22.13 $21.95 $22.06 $19.30 17,772
2017-03-08 $22.02 $22.03 $21.71 $22.03 $19.27 7,449
2017-03-07 $21.90 $21.90 $21.77 $21.81 $19.08 12,593
2017-03-06 $21.88 $21.89 $21.75 $21.88 $19.14 7,371
2017-03-03 $21.77 $21.95 $21.76 $21.85 $19.11 7,417
2017-03-02 $21.89 $22.05 $21.89 $22.00 $19.24 6,961
2017-03-01 $21.93 $22.22 $21.93 $22.19 $19.41 32,856
2017-02-28 $21.04 $22.25 $21.04 $21.72 $19.00 42,807
2017-02-27 $20.80 $21.14 $20.80 $21.14 $18.49 6,605
2017-02-24 $20.91 $21.18 $20.90 $21.18 $18.53 14,268
2017-02-23 $21.01 $21.19 $21.01 $21.18 $18.53 10,879
2017-02-22 $20.93 $21.07 $20.93 $21.06 $18.42 9,271
2017-02-21 $21.00 $21.17 $20.98 $21.17 $18.52 10,106
2017-02-17 $20.87 $21.00 $20.78 $20.85 $18.24 23,683
2017-02-16 $20.88 $21.00 $20.85 $21.00 $18.37 15,803
2017-02-15 $20.51 $20.93 $20.51 $20.92 $18.30 84,462
2017-02-14 $20.56 $20.81 $20.55 $20.79 $18.19 93,942
2017-02-13 $20.81 $20.85 $20.76 $20.85 $18.24 24,325
2017-02-10 $20.65 $20.78 $20.63 $20.77 $18.17 11,667
2017-02-09 $20.64 $20.66 $20.36 $20.40 $17.84 5,368
2017-02-08 $20.52 $20.61 $20.51 $20.57 $17.99 7,522
2017-02-07 $20.52 $20.64 $20.47 $20.50 $17.93 8,490
2017-02-06 $20.42 $20.58 $20.42 $20.46 $17.90 36,864
2017-02-03 $20.72 $20.73 $20.37 $20.68 $18.09 36,975
2017-02-02 $20.82 $20.92 $20.68 $20.70 $18.11 7,672
2017-02-01 $20.83 $20.98 $20.80 $20.94 $18.32 6,079
2017-01-31 $20.89 $20.91 $20.72 $20.84 $18.23 62,064
2017-01-30 $20.47 $20.74 $20.44 $20.70 $18.11 193,501
2017-01-27 $20.82 $21.06 $20.74 $20.86 $18.12 13,062
2017-01-26 $21.20 $21.42 $21.08 $21.42 $18.60 11,520
2017-01-25 $21.08 $21.27 $20.91 $21.27 $18.47 20,456
2017-01-24 $20.67 $20.86 $20.56 $20.86 $18.12 13,754
2017-01-23 $20.66 $20.89 $20.64 $20.89 $18.14 24,237
2017-01-20 $20.48 $20.57 $20.34 $20.46 $17.76 5,721
2017-01-19 $20.70 $20.70 $20.52 $20.64 $17.92 10,034
2017-01-18 $20.33 $20.49 $20.19 $20.22 $17.56 5,988
2017-01-17 $19.74 $19.88 $19.67 $19.85 $17.24 17,234
2017-01-13 $19.50 $19.77 $19.49 $19.67 $17.08 8,075
2017-01-12 $19.45 $19.45 $19.14 $19.30 $16.76 18,932
2017-01-11 $18.93 $19.23 $18.93 $19.18 $16.65 6,497
2017-01-10 $18.73 $18.78 $18.54 $18.78 $16.31 5,213
2017-01-09 $18.32 $18.44 $18.30 $18.38 $15.96 11,562
2017-01-06 $18.19 $18.31 $18.15 $18.18 $15.79 28,543
2017-01-05 $17.96 $18.30 $17.95 $18.12 $15.74 26,211
2017-01-04 $18.11 $18.22 $18.04 $18.17 $15.78 19,143
2017-01-03 $18.49 $18.53 $18.29 $18.39 $15.97 32,440
2016-12-30 $18.15 $18.50 $18.15 $18.44 $16.01 15,926
2016-12-29 $18.20 $18.27 $18.16 $18.25 $15.84 9,504
2016-12-28 $18.20 $18.24 $18.09 $18.19 $15.79 12,576
2016-12-27 $18.10 $18.10 $17.91 $18.07 $15.69 9,317
2016-12-23 $17.91 $18.13 $17.91 $18.06 $15.68 7,053
2016-12-22 $18.16 $18.40 $18.12 $18.12 $15.74 191,196
2016-12-21 $18.17 $18.21 $18.07 $18.08 $15.70 35,587
2016-12-20 $18.11 $18.29 $18.11 $18.24 $15.73 10,355
2016-12-19 $18.51 $18.51 $18.33 $18.33 $15.81 12,472
2016-12-16 $18.50 $18.73 $18.50 $18.64 $16.08 27,642
2016-12-15 $18.31 $18.31 $18.06 $18.17 $15.67 12,647
2016-12-14 $18.59 $18.69 $18.30 $18.30 $15.79 10,549
2016-12-13 $18.84 $18.84 $18.72 $18.81 $16.23 14,864
2016-12-12 $18.45 $18.48 $18.33 $18.36 $15.84 16,902
2016-12-09 $18.55 $18.70 $18.55 $18.62 $16.06 6,243
2016-12-08 $18.70 $18.78 $18.65 $18.69 $16.12 10,346
2016-12-07 $18.63 $18.88 $18.53 $18.88 $16.29 14,353
2016-12-06 $18.24 $18.42 $18.23 $18.34 $15.82 11,644
2016-12-05 $18.39 $18.48 $18.16 $18.39 $15.86 46,289
2016-12-02 $18.05 $18.09 $17.96 $18.08 $15.59 11,056
2016-12-01 $17.86 $17.86 $17.76 $17.81 $15.36 9,525
2016-11-30 $17.80 $18.00 $17.78 $17.91 $15.45 13,075
2016-11-29 $17.59 $17.77 $17.59 $17.64 $15.22 8,132
2016-11-28 $17.62 $17.66 $17.56 $17.59 $15.17 15,480
2016-11-25 $17.78 $18.04 $17.78 $18.03 $15.55 15,259
2016-11-23 $17.65 $17.95 $17.65 $17.93 $15.46 6,710
2016-11-22 $17.87 $17.98 $17.80 $17.89 $15.43 10,449
2016-11-21 $17.44 $17.85 $17.43 $17.78 $15.34 25,577
2016-11-18 $17.24 $17.47 $17.22 $17.46 $15.06 21,523
2016-11-17 $17.45 $17.60 $17.45 $17.59 $15.17 56,596
2016-11-16 $17.33 $17.42 $17.29 $17.35 $14.97 27,695
2016-11-15 $17.70 $17.82 $17.64 $17.82 $15.37 32,707
2016-11-14 $17.82 $17.82 $17.57 $17.67 $15.24 9,444
2016-11-11 $17.85 $17.87 $17.62 $17.77 $15.33 12,572
2016-11-10 $18.28 $18.37 $18.08 $18.31 $15.79 5,688
2016-11-09 $18.35 $18.35 $18.03 $18.22 $15.71 30,629
2016-11-08 $18.55 $18.68 $18.44 $18.54 $15.99 7,942
2016-11-07 $18.12 $18.44 $18.12 $18.40 $15.87 9,904
2016-11-04 $17.77 $17.94 $17.68 $17.74 $15.30 13,502
2016-11-03 $18.03 $18.03 $17.85 $17.85 $15.40 58,053
2016-11-02 $18.21 $18.23 $18.06 $18.09 $15.61 22,258
2016-11-01 $17.87 $18.26 $17.87 $18.26 $15.75 12,324
2016-10-31 $18.23 $18.27 $18.20 $18.25 $15.74 9,968
2016-10-28 $18.07 $18.14 $18.06 $18.12 $15.63 5,097
2016-10-27 $18.22 $18.22 $18.07 $18.16 $15.67 6,730
2016-10-26 $18.23 $18.30 $18.19 $18.24 $15.73 9,528
2016-10-25 $18.22 $18.23 $17.96 $18.10 $15.61 20,342
2016-10-24 $18.24 $18.25 $18.08 $18.14 $15.64 9,826
2016-10-21 $18.58 $18.67 $18.31 $18.43 $15.90 28,180
2016-10-20 $18.08 $18.11 $17.99 $18.05 $15.57 11,056
2016-10-19 $18.28 $18.28 $18.15 $18.25 $15.74 5,478
2016-10-18 $17.44 $17.53 $17.37 $17.51 $15.10 30,461
2016-10-17 $18.50 $18.72 $18.50 $18.67 $16.10 11,296
2016-10-14 $18.92 $19.00 $18.81 $18.89 $16.30 6,684
2016-10-13 $18.47 $18.71 $18.47 $18.67 $16.11 20,397
2016-10-12 $18.84 $18.84 $18.73 $18.81 $16.23 16,874
2016-10-11 $18.83 $18.97 $18.57 $18.67 $16.11 23,608
2016-10-10 $18.54 $18.66 $18.47 $18.63 $16.07 27,414
2016-10-07 $18.12 $18.49 $18.07 $18.47 $15.93 8,655
2016-10-06 $18.35 $18.42 $18.21 $18.25 $15.74 11,236
2016-10-05 $18.46 $18.60 $18.46 $18.51 $15.96 6,923
2016-10-04 $18.30 $18.46 $18.20 $18.23 $15.73 14,157
2016-10-03 $18.08 $18.23 $18.02 $18.21 $15.71 4,297
2016-09-30 $18.16 $18.19 $18.00 $18.17 $15.67 12,980
2016-09-29 $18.07 $18.10 $17.56 $17.56 $15.15 148,590
2016-09-28 $18.39 $18.39 $18.21 $18.30 $15.79 204,968
2016-09-27 $18.28 $18.60 $18.28 $18.48 $15.94 17,880
2016-09-26 $18.35 $18.55 $18.30 $18.52 $15.97 192,837
2016-09-23 $18.27 $18.54 $18.18 $18.33 $15.81 418,262
2016-09-22 $18.50 $18.50 $18.31 $18.36 $15.84 18,671
2016-09-21 $17.71 $17.99 $17.61 $17.99 $15.52 14,175
2016-09-20 $17.86 $17.96 $17.85 $17.96 $15.49 5,940
2016-09-19 $17.49 $17.49 $17.28 $17.28 $14.91 3,834
2016-09-16 $17.04 $17.09 $16.97 $17.09 $14.74 7,794
2016-09-15 $16.40 $16.78 $16.37 $16.78 $14.48 37,288
2016-09-14 $16.65 $16.65 $16.48 $16.52 $14.25 98,831
2016-09-13 $17.03 $17.03 $16.84 $16.84 $14.53 12,812
2016-09-12 $16.71 $17.14 $16.70 $17.14 $14.79 16,645
2016-09-09 $16.69 $16.69 $16.54 $16.54 $14.27 11,204
2016-09-08 $17.22 $17.22 $17.08 $17.16 $14.80 4,604
2016-09-07 $17.59 $17.69 $17.55 $17.59 $15.17 23,414
2016-09-06 $17.65 $17.66 $17.62 $17.62 $15.20 12,084
2016-09-02 $17.66 $17.74 $17.64 $17.68 $15.25 4,288
2016-09-01 $17.23 $17.34 $17.23 $17.28 $14.91 6,191
2016-08-31 $17.18 $17.23 $17.13 $17.22 $14.85 4,527
2016-08-30 $17.27 $17.27 $17.13 $17.15 $14.79 7,576
2016-08-29 $17.16 $17.40 $17.15 $17.28 $14.91 7,229
2016-08-26 $17.40 $17.58 $17.19 $17.26 $14.89 8,579
2016-08-25 $17.76 $17.76 $17.56 $17.57 $15.16 2,440
2016-08-24 $18.05 $18.05 $17.88 $17.88 $15.42 10,606
2016-08-23 $18.17 $18.17 $18.08 $18.12 $15.63 6,463
2016-08-22 $17.62 $17.79 $17.62 $17.77 $15.32 3,457
2016-08-19 $17.86 $17.92 $17.82 $17.92 $15.46 11,096
2016-08-18 $18.00 $18.10 $18.00 $18.05 $15.57 3,442
2016-08-17 $17.78 $17.89 $17.75 $17.86 $15.41 4,116
2016-08-16 $17.75 $17.93 $17.75 $17.88 $15.42 6,404
2016-08-15 $17.60 $17.69 $17.60 $17.64 $15.22 5,082
2016-08-12 $17.53 $17.62 $17.49 $17.54 $15.13 6,393
2016-08-11 $17.26 $17.41 $17.20 $17.37 $14.98 7,945
2016-08-10 $17.30 $17.35 $17.28 $17.28 $14.91 3,035
2016-08-09 $17.25 $17.28 $17.11 $17.11 $14.76 2,777
2016-08-08 $17.18 $17.20 $17.15 $17.15 $14.79 6,765
2016-08-05 $17.24 $17.36 $17.23 $17.36 $14.63 12,674
2016-08-04 $17.24 $17.24 $17.10 $17.22 $14.51 8,451
2016-08-03 $17.26 $17.40 $17.23 $17.31 $14.58 16,051
2016-08-02 $17.52 $17.52 $17.26 $17.40 $14.66 25,198
2016-08-01 $17.18 $17.37 $17.15 $17.15 $14.45 13,820
2016-07-29 $17.41 $17.65 $17.41 $17.47 $14.72 13,513
2016-07-28 $17.63 $17.63 $17.39 $17.56 $14.79 19,809
2016-07-27 $17.78 $17.89 $17.61 $17.89 $15.07 8,525
2016-07-26 $17.47 $17.67 $17.32 $17.58 $14.81 24,704
2016-07-25 $17.45 $17.49 $17.37 $17.49 $14.74 6,524
2016-07-22 $17.08 $17.18 $17.03 $17.15 $14.45 10,771
2016-07-21 $17.46 $17.58 $17.30 $17.36 $14.63 17,328
2016-07-20 $17.01 $17.15 $17.00 $17.14 $14.44 41,626
2016-07-19 $16.78 $16.93 $16.76 $16.88 $14.22 56,515
2016-07-18 $16.72 $16.90 $16.72 $16.88 $14.22 15,043
2016-07-15 $16.67 $16.82 $16.63 $16.76 $14.12 15,799
2016-07-14 $16.79 $16.87 $16.70 $16.79 $14.15 34,341
2016-07-13 $16.99 $17.16 $16.82 $16.83 $14.18 26,806
2016-07-12 $16.10 $16.10 $15.87 $16.01 $13.49 34,175
2016-07-11 $16.02 $16.02 $15.75 $15.77 $13.28 12,732
2016-07-08 $15.10 $15.24 $15.02 $15.14 $12.76 20,903
2016-07-07 $15.20 $15.26 $14.91 $15.03 $12.66 15,828
2016-07-06 $14.81 $15.03 $14.65 $14.90 $12.55 31,631
2016-07-05 $15.22 $15.30 $15.08 $15.18 $12.51 23,136
2016-07-01 $15.47 $15.63 $15.45 $15.60 $12.86 35,554
2016-06-30 $15.55 $15.66 $15.32 $15.66 $12.91 20,636
2016-06-29 $15.44 $15.92 $15.44 $15.62 $12.87 40,756
2016-06-28 $14.92 $14.92 $14.62 $14.82 $12.21 49,479
2016-06-27 $14.20 $14.20 $13.88 $14.02 $11.56 85,850
2016-06-24 $15.64 $15.82 $15.08 $15.10 $12.45 42,762
2016-06-23 $16.63 $16.63 $16.33 $16.43 $13.54 16,169
2016-06-22 $16.63 $16.76 $16.56 $16.59 $13.67 11,686
2016-06-21 $16.51 $16.66 $16.46 $16.49 $13.59 13,206
2016-06-20 $16.35 $16.47 $16.25 $16.36 $13.48 35,015
2016-06-17 $15.50 $15.80 $15.49 $15.73 $12.96 25,329
2016-06-16 $14.94 $15.40 $14.89 $15.27 $12.59 25,174
2016-06-15 $15.22 $15.26 $14.96 $15.02 $12.38 39,802
2016-06-14 $14.80 $14.80 $14.65 $14.72 $12.13 57,810
2016-06-13 $14.95 $15.02 $14.84 $14.85 $12.24 16,190
2016-06-10 $15.66 $15.66 $15.14 $15.17 $12.50 26,550
2016-06-09 $15.90 $15.98 $15.71 $15.78 $13.01 17,598
2016-06-08 $16.08 $16.22 $16.08 $16.08 $13.25 10,719
2016-06-07 $15.97 $16.08 $15.97 $16.00 $13.18 38,240
2016-06-06 $15.63 $15.71 $15.55 $15.63 $12.88 10,733
2016-06-03 $15.63 $15.68 $15.53 $15.64 $12.89 16,305
2016-06-02 $15.61 $15.66 $15.52 $15.62 $12.87 36,937
2016-06-01 $15.50 $15.54 $15.39 $15.46 $12.74 23,260
2016-05-31 $15.97 $15.97 $15.50 $15.54 $12.81 20,764
2016-05-27 $16.05 $16.09 $15.99 $16.09 $13.26 42,602
2016-05-26 $15.86 $15.98 $15.80 $15.92 $13.12 20,589
2016-05-25 $16.11 $16.14 $15.97 $15.97 $13.16 130,006
2016-05-24 $16.08 $16.21 $16.06 $16.16 $13.31 17,776
2016-05-23 $15.69 $15.91 $15.67 $15.90 $13.10 83,352
2016-05-20 $15.95 $15.95 $15.83 $15.86 $13.07 64,049
2016-05-19 $15.92 $16.00 $15.66 $15.86 $13.07 88,747
2016-05-18 $16.17 $16.45 $16.07 $16.14 $13.30 83,130
2016-05-17 $16.44 $16.61 $16.30 $16.36 $13.48 115,237
2016-05-16 $16.38 $16.56 $16.38 $16.53 $13.62 20,349
2016-05-13 $16.34 $16.38 $16.19 $16.19 $13.34 23,380
2016-05-12 $16.73 $16.73 $16.48 $16.55 $13.64 25,736
2016-05-11 $16.91 $16.96 $16.78 $16.85 $13.89 28,737
2016-05-10 $17.06 $17.16 $17.06 $17.07 $14.07 10,271
2016-05-09 $17.00 $17.00 $16.91 $16.91 $13.94 11,611
2016-05-06 $17.04 $17.29 $17.04 $17.24 $14.21 11,230
2016-05-05 $17.14 $17.14 $17.00 $17.01 $14.02 22,825
2016-05-04 $17.14 $17.18 $17.04 $17.10 $14.09 26,522
2016-05-03 $17.21 $17.35 $17.16 $17.23 $14.20 11,949
2016-05-02 $17.57 $17.60 $17.42 $17.55 $14.46 39,379
2016-04-29 $17.65 $17.65 $17.28 $17.38 $14.32 9,098
2016-04-28 $17.55 $17.71 $17.50 $17.70 $14.59 14,555
2016-04-27 $17.66 $17.66 $17.56 $17.58 $14.49 4,612
2016-04-26 $17.70 $17.70 $17.63 $17.67 $14.56 5,901
2016-04-25 $17.95 $17.95 $17.84 $17.84 $14.70 4,920
2016-04-22 $17.96 $18.13 $17.90 $18.04 $14.87 8,125
2016-04-21 $18.18 $18.18 $17.99 $18.00 $14.84 6,657
2016-04-20 $18.57 $18.57 $18.32 $18.32 $15.10 11,133
2016-04-19 $18.62 $18.69 $18.51 $18.57 $15.31 6,628
2016-04-18 $18.29 $18.33 $18.26 $18.26 $15.05 8,225
2016-04-15 $18.14 $18.19 $18.08 $18.10 $14.92 10,171
2016-04-14 $18.08 $18.54 $18.03 $18.40 $15.17 31,508
2016-04-13 $19.09 $19.18 $18.90 $19.12 $15.76 4,206
2016-04-12 $18.46 $18.67 $18.46 $18.67 $15.39 7,739
2016-04-11 $18.45 $18.52 $18.39 $18.43 $15.19 13,985
2016-04-08 $18.37 $18.37 $18.25 $18.33 $15.11 8,696
2016-04-07 $18.23 $18.25 $18.08 $18.17 $14.98 8,306
2016-04-06 $17.88 $18.34 $17.83 $18.34 $15.12 10,477
2016-04-05 $18.40 $18.40 $18.00 $18.01 $14.84 12,446
2016-04-04 $18.93 $18.93 $18.65 $18.67 $15.39 8,382
2016-04-01 $18.94 $19.00 $18.79 $19.00 $15.66 12,433
2016-03-31 $19.84 $19.84 $19.56 $19.61 $16.16 85,783
2016-03-30 $19.67 $19.91 $19.67 $19.84 $16.35 6,928
2016-03-29 $18.94 $19.27 $18.92 $19.27 $15.88 8,974
2016-03-28 $18.78 $19.33 $18.78 $19.08 $15.72 6,060
2016-03-24 $19.00 $19.09 $18.77 $18.86 $15.54 9,632
2016-03-23 $19.30 $19.53 $19.23 $19.35 $15.95 4,854
2016-03-22 $19.09 $19.33 $19.08 $19.30 $15.91 15,985
2016-03-21 $19.42 $19.69 $19.42 $19.45 $16.03 3,674
2016-03-18 $19.74 $19.88 $19.57 $19.81 $16.33 17,346
2016-03-17 $19.27 $19.67 $19.27 $19.63 $16.18 12,950
2016-03-16 $19.28 $19.62 $19.28 $19.55 $16.11 6,181
2016-03-15 $19.46 $19.63 $19.34 $19.63 $16.18 7,592
2016-03-14 $20.46 $20.54 $20.31 $20.31 $16.74 65,638
2016-03-11 $19.89 $20.24 $19.89 $20.16 $16.62 14,743
2016-03-10 $19.92 $19.92 $19.55 $19.60 $16.15 6,991
2016-03-09 $19.75 $19.84 $19.34 $19.73 $16.26 17,091
2016-03-08 $20.76 $21.02 $20.64 $21.01 $17.32 49,544
2016-03-07 $19.30 $22.50 $19.28 $21.25 $17.51 48,817
2016-03-04 $19.50 $19.78 $19.49 $19.55 $16.11 17,583
2016-03-03 $19.28 $19.48 $19.23 $19.45 $16.03 6,856
2016-03-02 $19.12 $19.35 $19.12 $19.35 $15.95 193,545
2016-03-01 $18.66 $19.06 $18.60 $18.99 $15.65 16,347
2016-02-29 $18.20 $18.54 $18.20 $18.35 $15.12 11,282
2016-02-26 $17.70 $17.94 $17.51 $17.61 $14.51 21,624
2016-02-25 $16.58 $16.64 $16.44 $16.58 $13.67 23,260
2016-02-24 $16.30 $16.76 $16.27 $16.76 $13.81 13,173
2016-02-23 $17.93 $17.93 $17.35 $17.40 $14.34 15,006
2016-02-22 $18.30 $18.30 $18.17 $18.21 $15.01 8,971
2016-02-19 $17.82 $18.33 $17.82 $18.33 $15.11 11,566
2016-02-18 $18.30 $18.38 $18.19 $18.19 $14.99 7,416
2016-02-17 $18.11 $18.51 $18.11 $18.49 $15.24 25,767
2016-02-16 $17.43 $17.56 $17.02 $17.49 $14.42 12,985
2016-02-12 $17.17 $17.29 $17.04 $17.20 $14.18 84,469
2016-02-11 $16.44 $16.61 $16.20 $16.32 $13.45 24,545
2016-02-10 $17.20 $17.37 $16.84 $16.89 $13.92 48,695
2016-02-09 $17.16 $17.36 $17.00 $17.12 $14.11 30,315
2016-02-08 $17.26 $17.62 $17.02 $17.58 $14.49 12,060
2016-02-05 $17.81 $17.82 $17.52 $17.78 $14.65 10,500
2016-02-04 $17.09 $17.54 $17.09 $17.44 $14.37 17,053
2016-02-03 $17.31 $17.36 $16.91 $17.36 $14.31 124,084
2016-02-02 $16.64 $17.14 $16.64 $17.10 $14.09 39,069
2016-02-01 $16.88 $17.39 $16.87 $17.28 $14.24 36,113
2016-01-29 $16.72 $17.25 $16.72 $17.16 $14.14 22,931
2016-01-28 $17.26 $17.26 $16.59 $16.67 $13.74 26,455
2016-01-27 $17.03 $17.26 $16.74 $17.13 $14.12 29,853
2016-01-26 $17.16 $17.66 $17.16 $17.66 $14.44 45,783
2016-01-25 $16.65 $16.90 $16.59 $16.59 $13.56 46,031
2016-01-22 $17.34 $17.34 $16.85 $16.97 $13.87 62,194
2016-01-21 $15.70 $16.57 $15.70 $16.44 $13.44 51,375
2016-01-20 $15.80 $16.14 $15.68 $16.08 $13.14 68,208
2016-01-19 $16.17 $16.20 $15.97 $16.08 $13.15 68,104
2016-01-15 $15.87 $16.04 $15.82 $15.90 $12.99 57,502
2016-01-14 $15.87 $16.54 $15.87 $16.40 $13.40 25,426
2016-01-13 $16.03 $16.06 $15.70 $15.86 $12.97 14,165
2016-01-12 $16.00 $16.03 $15.76 $16.02 $13.10 113,407
2016-01-11 $16.00 $16.00 $15.68 $15.82 $12.93 51,406
2016-01-08 $15.95 $16.00 $15.81 $15.81 $12.93 16,914
2016-01-07 $15.42 $15.68 $15.41 $15.63 $12.78 37,093
2016-01-06 $15.96 $16.11 $15.85 $15.95 $13.04 17,629
2016-01-05 $16.52 $16.54 $16.28 $16.44 $13.44 30,503
2016-01-04 $17.33 $17.33 $16.60 $16.87 $13.79 43,931
2015-12-31 $17.65 $17.69 $17.38 $17.50 $14.30 37,734
2015-12-30 $17.76 $17.98 $17.73 $17.79 $14.54 51,008
2015-12-29 $18.04 $18.14 $17.97 $18.02 $14.73 35,513
2015-12-28 $17.93 $18.05 $17.75 $17.91 $14.64 41,500
2015-12-24 $17.75 $18.10 $17.75 $18.05 $14.76 6,639
2015-12-23 $17.92 $18.03 $17.85 $17.97 $14.58 49,037
2015-12-22 $17.77 $17.86 $17.66 $17.85 $14.48 63,933
2015-12-21 $18.01 $18.01 $17.62 $17.70 $14.36 54,010
2015-12-18 $17.62 $17.77 $17.53 $17.58 $14.26 40,697
2015-12-17 $17.84 $17.96 $17.73 $17.81 $14.45 52,209
2015-12-16 $17.71 $18.04 $17.63 $17.76 $14.41 48,773
2015-12-15 $17.44 $17.44 $17.24 $17.32 $14.05 72,202
2015-12-14 $17.21 $17.22 $16.86 $17.05 $13.84 59,856
2015-12-11 $17.21 $17.36 $17.21 $17.30 $14.04 30,938
2015-12-10 $17.91 $17.93 $17.63 $17.73 $14.39 37,426
2015-12-09 $17.84 $17.98 $17.60 $17.65 $14.32 35,317
2015-12-08 $17.92 $18.03 $17.86 $17.95 $14.57 32,888
2015-12-07 $18.28 $18.36 $18.19 $18.36 $14.90 19,800
2015-12-04 $18.06 $18.28 $17.99 $18.21 $14.78 28,265
2015-12-03 $18.10 $18.10 $17.84 $17.99 $14.60 11,878
2015-12-02 $18.29 $18.50 $18.22 $18.28 $14.83 31,917
2015-12-01 $18.93 $18.93 $18.75 $18.81 $15.26 42,767
2015-11-30 $18.67 $18.74 $18.61 $18.70 $15.17 13,036
2015-11-27 $18.68 $18.76 $18.67 $18.75 $15.21 67,884
2015-11-25 $18.20 $18.31 $18.20 $18.26 $14.82 17,484
2015-11-24 $18.17 $18.24 $17.87 $18.13 $14.71 39,686
2015-11-23 $19.08 $19.08 $18.84 $19.01 $15.43 115,668
2015-11-20 $19.42 $19.49 $19.30 $19.40 $15.74 6,777
2015-11-19 $19.34 $19.66 $19.34 $19.48 $15.81 15,629
2015-11-18 $19.32 $19.62 $19.32 $19.50 $15.82 8,903
2015-11-17 $19.35 $19.52 $19.23 $19.41 $15.75 20,385
2015-11-16 $18.96 $19.30 $18.93 $19.30 $15.66 15,597
2015-11-13 $19.41 $19.41 $19.15 $19.30 $15.66 23,151
2015-11-12 $20.11 $20.11 $19.85 $19.93 $16.17 51,453
2015-11-11 $20.06 $20.37 $20.06 $20.24 $16.42 10,833
2015-11-10 $20.00 $20.00 $19.84 $19.97 $16.20 11,173
2015-11-09 $20.91 $20.91 $20.62 $20.87 $16.93 6,648
2015-11-06 $20.54 $20.79 $20.50 $20.74 $16.83 16,236
2015-11-05 $21.13 $21.18 $21.04 $21.15 $17.16 9,414
2015-11-04 $21.24 $21.24 $21.08 $21.11 $17.13 11,974
2015-11-03 $20.60 $20.84 $20.60 $20.84 $16.91 18,335
2015-11-02 $20.61 $20.63 $20.30 $20.63 $16.74 7,123
2015-10-30 $20.60 $20.60 $20.27 $20.50 $16.63 8,984
2015-10-29 $20.15 $20.35 $20.11 $20.35 $16.51 10,073
2015-10-28 $20.11 $20.35 $20.10 $20.30 $16.47 11,095
2015-10-27 $20.07 $20.07 $19.90 $20.00 $16.23 7,841
2015-10-26 $20.48 $20.48 $20.22 $20.30 $16.47 14,506
2015-10-23 $20.70 $20.78 $20.62 $20.70 $16.80 53,778
2015-10-22 $19.89 $20.14 $19.89 $20.03 $16.25 15,365
2015-10-21 $19.63 $19.64 $19.45 $19.45 $15.78 22,026
2015-10-20 $19.54 $19.75 $19.54 $19.70 $15.99 197,476
2015-10-19 $19.42 $19.60 $19.42 $19.56 $15.87 30,016
2015-10-16 $19.62 $19.85 $19.59 $19.81 $16.07 26,811
2015-10-15 $20.07 $20.42 $19.76 $20.42 $16.57 130,144
2015-10-14 $21.93 $22.07 $21.82 $22.07 $17.91 35,116
2015-10-13 $21.72 $21.81 $21.59 $21.81 $17.70 7,400
2015-10-12 $22.86 $22.86 $22.57 $22.63 $18.36 5,882
2015-10-09 $23.41 $23.41 $22.92 $22.92 $18.60 12,113
2015-10-08 $22.60 $23.14 $22.60 $23.14 $18.78 11,096
2015-10-07 $22.09 $22.62 $22.09 $22.62 $18.36 15,972
2015-10-06 $21.67 $21.94 $21.67 $21.81 $17.70 21,712
2015-10-05 $21.19 $21.42 $21.15 $21.36 $17.33 15,483
2015-10-02 $20.49 $21.06 $20.49 $20.85 $16.92 13,900
2015-10-01 $20.29 $20.51 $20.29 $20.41 $16.56 11,874
2015-09-30 $20.55 $20.74 $20.47 $20.64 $16.75 15,549
2015-09-29 $19.87 $20.08 $19.86 $20.03 $16.25 37,188
2015-09-28 $20.47 $20.47 $20.08 $20.18 $16.38 15,393
2015-09-25 $20.74 $20.87 $20.67 $20.77 $16.85 16,289
2015-09-24 $20.30 $20.49 $20.30 $20.45 $16.59 285,027
2015-09-23 $20.40 $20.49 $20.23 $20.31 $16.48 758,810
2015-09-22 $20.67 $20.67 $20.25 $20.40 $16.55 59,238
2015-09-21 $21.16 $21.18 $20.97 $21.07 $17.09 16,002
2015-09-18 $21.25 $21.48 $21.25 $21.26 $17.25 12,821
2015-09-17 $21.56 $21.73 $21.50 $21.60 $17.53 10,034
2015-09-16 $21.71 $21.97 $21.71 $21.89 $17.76 180,364
2015-09-15 $21.17 $21.68 $21.17 $21.59 $17.52 49,258
2015-09-14 $21.06 $21.16 $21.06 $21.12 $17.13 16,157
2015-09-11 $21.28 $21.33 $21.15 $21.30 $17.28 31,555
2015-09-10 $21.34 $21.49 $21.27 $21.46 $17.41 20,863
2015-09-09 $21.67 $21.73 $21.17 $21.19 $17.19 20,212
2015-09-08 $21.48 $21.48 $21.14 $21.37 $17.34 136,626
2015-09-04 $20.50 $20.50 $20.22 $20.25 $16.43 9,765
2015-09-03 $20.99 $21.25 $20.94 $20.94 $16.99 25,003
2015-09-02 $20.55 $20.68 $20.48 $20.66 $16.76 35,082
2015-09-01 $20.59 $20.62 $20.16 $20.16 $16.36 32,096
2015-08-31 $21.48 $21.68 $21.35 $21.40 $17.36 22,762
2015-08-28 $21.38 $21.75 $21.35 $21.72 $17.62 718,850
2015-08-27 $21.50 $21.69 $21.33 $21.35 $17.32 65,991
2015-08-26 $21.04 $21.17 $20.67 $21.10 $17.12 28,201
2015-08-25 $21.94 $21.94 $21.20 $21.32 $17.30 89,983
2015-08-24 $20.74 $21.69 $20.74 $21.10 $17.12 94,625
2015-08-21 $22.12 $22.24 $21.70 $21.75 $17.64 53,173
2015-08-20 $22.49 $22.49 $22.00 $22.04 $17.88 72,165
2015-08-19 $22.66 $22.70 $22.41 $22.62 $18.36 7,741
2015-08-18 $23.25 $23.26 $22.99 $23.08 $18.73 22,591
2015-08-17 $23.23 $23.33 $23.11 $23.23 $18.85 11,040
2015-08-14 $23.20 $23.46 $23.18 $23.46 $19.04 7,343
2015-08-13 $23.28 $23.43 $23.02 $23.02 $18.68 11,543
2015-08-12 $23.31 $23.40 $22.99 $23.30 $18.91 10,190
2015-08-11 $24.05 $24.05 $23.79 $23.96 $19.44 12,478
2015-08-10 $24.77 $25.09 $24.77 $24.96 $20.25 6,229
2015-08-07 $24.82 $24.99 $24.77 $24.99 $20.28 3,506
2015-08-06 $25.00 $25.04 $24.85 $25.04 $20.32 8,648
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.