Caleres Inc (CAL) Exchange: NYSE

Data as of Aug. 19, 2022

$30.42 ($0.57) 1.91%

Caleres Inc - Daily Information
Click for more stock information on Caleres Inc.
Daily Information Data
Date Aug. 19, 2022
Open $29.63
Previous Close $30.42
High $30.42
Low $29.01
Adjusted Open $29.63
Previous Adjusted Close $30.42
Adjusted High $30.42
Adjusted Low $29.01

About Caleres Inc (CAL)

Caleres is a diverse portfolio of global footwear brands. Our products are available virtually everywhere - in the nearly 1,000 retail stores we operate, in hundreds of major department and specialty stores, on our branded e-commerce sites, and on many additional third-party retail websites. Famous Footwear offers great casual and athletic brands for the entire family with convenient, curated, affordable collections. Sam Edelman keeps expressive women in step with the latest trends in a playful, whimsical way. Naturalizer shoes are beautiful from the inside out, with elegant simplicity and legendary fit re-imagined for today’s consumer. Allen Edmonds combines old world craft with new world technology to create luxe footwear for the discerning man who wants sophisticated, modern classics. Rounding out our family of brands are Vionic, Vince, Franco Sarto, Dr. Scholl’s Shoes, LifeStride, Blowfish Malibu, Bzees, Circus by Sam Edelman and Ryka. Combined, these brands make Caleres a company with both a legacy and a mission. Our legacy is our more than 140 years of craftsmanship and our passion for fit, while our mission is to continue to inspire people to feel great… feet first.

Historical Stock Data for Caleres Inc (CAL)

Date Open High Low Close Adj.Close Volume
2022-08-18 $29.63 $30.42 $29.01 $30.42 $30.42 456,357
2022-08-17 $29.24 $29.93 $28.73 $29.85 $29.85 405,162
2022-08-16 $28.90 $30.62 $28.90 $29.97 $29.97 667,567
2022-08-15 $29.30 $29.30 $27.95 $29.02 $29.02 939,555
2022-08-12 $29.93 $30.12 $29.25 $29.69 $29.69 404,874
2022-08-11 $29.10 $29.87 $28.95 $29.76 $29.76 908,860
2022-08-10 $28.30 $29.03 $28.20 $28.61 $28.61 565,645
2022-08-09 $27.95 $27.95 $26.92 $27.55 $27.55 626,758
2022-08-08 $26.57 $28.48 $26.57 $28.16 $28.16 557,291
2022-08-05 $26.11 $26.54 $25.89 $26.31 $26.31 361,249
2022-08-04 $26.10 $26.50 $25.63 $26.36 $26.36 429,243
2022-08-03 $25.95 $26.32 $25.44 $26.06 $26.06 433,373
2022-08-02 $25.43 $26.04 $24.89 $25.57 $25.57 505,161
2022-08-01 $24.73 $26.23 $24.41 $25.87 $25.87 498,241
2022-07-29 $24.97 $25.14 $23.94 $24.82 $24.82 608,513
2022-07-28 $24.36 $24.86 $24.05 $24.76 $24.76 602,373
2022-07-27 $24.11 $24.73 $23.35 $24.52 $24.52 620,779
2022-07-26 $26.00 $26.12 $23.92 $23.94 $23.94 1,212,793
2022-07-25 $27.33 $27.36 $26.67 $26.89 $26.89 504,973
2022-07-22 $27.85 $28.64 $26.82 $27.07 $27.07 472,416
2022-07-21 $27.66 $27.81 $26.81 $27.72 $27.72 714,293
2022-07-20 $27.57 $28.50 $27.06 $28.02 $28.02 744,885
2022-07-19 $27.12 $28.24 $27.12 $27.67 $27.67 537,333
2022-07-18 $26.85 $28.01 $26.85 $26.94 $26.94 648,385
2022-07-15 $26.53 $26.78 $26.15 $26.56 $26.56 389,415
2022-07-14 $26.23 $26.59 $25.85 $26.12 $26.12 421,395
2022-07-13 $26.20 $26.80 $25.69 $26.73 $26.73 390,999
2022-07-12 $25.95 $27.03 $25.83 $26.37 $26.37 808,745
2022-07-11 $26.26 $26.66 $25.72 $25.89 $25.89 807,130
2022-07-08 $26.54 $26.77 $25.95 $26.41 $26.41 320,637
2022-07-07 $25.84 $26.53 $25.81 $26.45 $26.45 573,586
2022-07-06 $26.84 $27.19 $25.43 $25.62 $25.62 483,588
2022-07-05 $25.70 $27.17 $25.05 $27.17 $27.17 667,073
2022-07-01 $25.98 $26.06 $25.10 $25.69 $25.69 477,937
2022-06-30 $26.11 $26.71 $25.51 $26.24 $26.24 609,294
2022-06-29 $27.16 $27.16 $26.16 $26.80 $26.80 515,061
2022-06-28 $28.70 $29.41 $27.19 $27.22 $27.22 710,267
2022-06-27 $28.64 $29.19 $28.04 $28.35 $28.35 569,387
2022-06-24 $27.55 $28.99 $27.10 $28.54 $28.54 1,047,180
2022-06-23 $26.90 $27.26 $26.01 $26.67 $26.67 522,890
2022-06-22 $27.32 $28.30 $26.68 $26.83 $26.83 506,352
2022-06-21 $27.69 $28.39 $27.28 $28.13 $28.13 773,134
2022-06-17 $26.17 $27.11 $25.69 $26.64 $26.64 1,544,222
2022-06-16 $27.00 $27.21 $25.68 $26.10 $26.10 697,674
2022-06-15 $28.47 $28.74 $27.70 $27.94 $27.94 775,921
2022-06-14 $27.31 $28.54 $27.02 $28.23 $28.23 763,995
2022-06-13 $26.61 $27.71 $26.41 $27.36 $27.36 813,787
2022-06-10 $28.64 $29.16 $27.50 $27.57 $27.57 694,374
2022-06-09 $28.13 $29.55 $27.95 $29.30 $29.30 891,384
2022-06-08 $28.77 $28.85 $28.01 $28.47 $28.40 484,117
2022-06-07 $28.54 $29.75 $28.03 $29.02 $28.95 481,661
2022-06-06 $29.12 $29.20 $28.37 $28.80 $28.73 648,935
2022-06-03 $28.57 $29.05 $27.91 $28.99 $28.92 482,785
2022-06-02 $28.45 $28.91 $27.87 $28.67 $28.60 601,476
2022-06-01 $28.60 $28.76 $27.25 $28.08 $28.01 728,638
2022-05-31 $29.19 $29.55 $28.36 $28.46 $28.39 1,136,476
2022-05-27 $27.80 $29.94 $27.44 $29.63 $29.56 1,066,708
2022-05-26 $27.48 $28.35 $27.04 $27.56 $27.49 1,648,814
2022-05-25 $24.44 $27.39 $24.23 $27.19 $27.13 3,856,664
2022-05-24 $21.92 $21.92 $19.66 $20.93 $20.88 1,914,253
2022-05-23 $23.63 $23.73 $22.30 $22.43 $22.38 999,722
2022-05-20 $24.13 $24.15 $22.99 $23.46 $23.40 946,875
2022-05-19 $23.30 $24.33 $23.07 $24.02 $23.96 650,044
2022-05-18 $25.19 $25.48 $23.70 $24.05 $23.99 832,712
2022-05-17 $24.75 $25.79 $24.67 $25.74 $25.68 924,442
2022-05-16 $24.52 $25.02 $24.14 $24.61 $24.55 421,569
2022-05-13 $24.50 $25.14 $24.40 $24.60 $24.54 603,450
2022-05-12 $23.23 $24.34 $23.04 $24.32 $24.26 594,231
2022-05-11 $23.72 $24.31 $23.22 $23.36 $23.30 631,954
2022-05-10 $23.99 $24.30 $22.75 $23.42 $23.36 805,221
2022-05-09 $23.80 $24.31 $23.45 $23.70 $23.64 768,627
2022-05-06 $24.23 $24.61 $23.57 $24.15 $24.09 820,245
2022-05-05 $24.14 $24.50 $23.32 $24.47 $24.41 656,245
2022-05-04 $23.91 $24.34 $23.11 $24.31 $24.25 499,267
2022-05-03 $23.80 $24.11 $23.08 $23.86 $23.80 423,480
2022-05-02 $23.03 $23.83 $22.95 $23.79 $23.73 683,933
2022-04-29 $23.31 $23.58 $22.62 $22.93 $22.88 550,438
2022-04-28 $23.34 $24.29 $22.91 $23.60 $23.54 1,049,420
2022-04-27 $22.25 $23.29 $21.98 $23.01 $22.96 723,325
2022-04-26 $22.19 $22.60 $21.94 $22.15 $22.10 540,148
2022-04-25 $21.58 $22.51 $21.39 $22.47 $22.42 423,952
2022-04-22 $22.41 $22.85 $21.89 $21.95 $21.90 411,271
2022-04-21 $23.64 $24.10 $22.74 $22.92 $22.87 544,835
2022-04-20 $23.25 $23.65 $22.88 $23.35 $23.29 489,357
2022-04-19 $22.30 $23.51 $21.98 $23.21 $23.15 770,130
2022-04-18 $21.41 $22.21 $21.41 $22.13 $22.08 769,877
2022-04-14 $21.38 $21.75 $21.11 $21.45 $21.40 269,926
2022-04-13 $20.93 $21.59 $20.93 $21.30 $21.25 416,746
2022-04-12 $21.23 $21.75 $20.79 $20.99 $20.94 536,235
2022-04-11 $20.49 $21.36 $20.49 $20.73 $20.68 779,904
2022-04-08 $20.31 $21.00 $20.27 $20.56 $20.51 516,365
2022-04-07 $19.64 $20.31 $19.28 $20.20 $20.15 539,417
2022-04-06 $19.71 $19.99 $19.37 $19.64 $19.59 510,326
2022-04-05 $20.44 $20.60 $19.86 $20.14 $20.09 509,566
2022-04-04 $19.74 $20.59 $19.61 $20.50 $20.45 777,417
2022-04-01 $19.52 $19.56 $18.98 $19.53 $19.48 631,529
2022-03-31 $19.60 $19.83 $19.29 $19.33 $19.28 751,495
2022-03-30 $20.73 $20.76 $19.71 $19.75 $19.70 496,748
2022-03-29 $20.42 $21.22 $20.42 $20.98 $20.93 667,613
2022-03-28 $20.12 $20.20 $19.60 $20.12 $20.07 586,567
2022-03-25 $19.90 $20.35 $19.70 $20.21 $20.16 575,379
2022-03-24 $19.89 $19.99 $19.57 $19.73 $19.68 514,544
2022-03-23 $19.69 $20.05 $19.60 $19.70 $19.65 680,993
2022-03-22 $20.40 $20.92 $19.77 $19.98 $19.86 1,064,136
2022-03-21 $20.80 $20.80 $19.52 $19.67 $19.55 686,077
2022-03-18 $20.80 $20.80 $20.17 $20.64 $20.52 1,289,736
2022-03-17 $20.97 $21.52 $20.47 $21.01 $20.89 901,242
2022-03-16 $21.10 $21.79 $20.53 $21.23 $21.10 1,488,336
2022-03-15 $19.46 $20.08 $19.42 $19.73 $19.61 742,604
2022-03-14 $19.57 $20.05 $19.13 $19.44 $19.32 679,684
2022-03-11 $20.26 $20.37 $19.57 $19.65 $19.53 767,390
2022-03-10 $19.39 $20.34 $19.31 $20.24 $20.12 1,293,477
2022-03-09 $19.64 $20.30 $19.64 $19.94 $19.82 772,614
2022-03-08 $18.16 $19.67 $17.82 $19.00 $18.89 1,247,956
2022-03-07 $19.44 $19.65 $17.89 $17.93 $17.82 595,347
2022-03-04 $20.06 $20.06 $19.26 $19.37 $19.26 562,364
2022-03-03 $20.54 $20.56 $19.94 $20.37 $20.25 397,112
2022-03-02 $19.90 $20.96 $19.90 $20.58 $20.46 735,977
2022-03-01 $20.81 $20.96 $19.35 $19.59 $19.47 635,404
2022-02-28 $20.49 $20.92 $20.17 $20.76 $20.64 637,303
2022-02-25 $21.02 $21.28 $20.43 $20.98 $20.86 777,120
2022-02-24 $19.66 $21.42 $19.42 $21.33 $21.20 761,694
2022-02-23 $20.82 $20.89 $20.24 $20.28 $20.16 543,756
2022-02-22 $21.60 $21.87 $20.38 $20.62 $20.50 626,015
2022-02-18 $21.51 $22.30 $21.33 $21.71 $21.58 550,854
2022-02-17 $22.46 $22.84 $21.63 $21.70 $21.57 431,213
2022-02-16 $23.18 $23.37 $22.48 $22.76 $22.63 381,929
2022-02-15 $22.57 $23.39 $22.57 $23.30 $23.16 362,408
2022-02-14 $22.65 $22.99 $22.09 $22.20 $22.07 400,934
2022-02-11 $23.00 $23.37 $22.37 $22.53 $22.40 345,392
2022-02-10 $22.99 $24.07 $22.90 $23.12 $22.98 456,035
2022-02-09 $23.50 $23.74 $23.32 $23.50 $23.36 288,775
2022-02-08 $22.25 $23.50 $22.23 $23.43 $23.29 398,376
2022-02-07 $22.27 $22.98 $22.22 $22.42 $22.29 393,350
2022-02-04 $22.68 $22.73 $21.45 $22.37 $22.24 758,597
2022-02-03 $22.90 $23.60 $22.41 $22.48 $22.35 481,647
2022-02-02 $24.33 $24.66 $22.68 $23.00 $22.86 597,579
2022-02-01 $24.21 $24.69 $23.70 $24.31 $24.17 646,154
2022-01-31 $22.85 $23.98 $22.77 $23.98 $23.84 824,101
2022-01-28 $23.33 $23.38 $22.24 $23.08 $22.94 423,538
2022-01-27 $23.67 $24.50 $23.17 $23.33 $23.19 463,114
2022-01-26 $24.40 $24.83 $23.17 $23.45 $23.31 551,561
2022-01-25 $23.66 $24.96 $23.31 $24.16 $24.02 678,675
2022-01-24 $21.69 $24.39 $21.52 $24.28 $24.14 1,183,450
2022-01-21 $22.00 $22.96 $21.61 $22.00 $21.87 720,058
2022-01-20 $23.67 $24.38 $22.20 $22.21 $22.08 496,268
2022-01-19 $23.22 $23.90 $22.97 $23.60 $23.46 610,443
2022-01-18 $22.84 $23.66 $22.57 $23.10 $22.96 596,479
2022-01-14 $23.06 $23.60 $22.47 $23.15 $23.01 517,069
2022-01-13 $23.26 $23.80 $23.04 $23.41 $23.27 605,219
2022-01-12 $23.45 $23.76 $22.80 $22.99 $22.85 388,678
2022-01-11 $22.64 $23.50 $22.24 $23.19 $23.05 538,665
2022-01-10 $23.04 $23.04 $21.04 $22.21 $22.08 758,875
2022-01-07 $22.86 $23.03 $22.45 $22.58 $22.45 457,171
2022-01-06 $22.94 $23.41 $22.60 $22.97 $22.83 349,929
2022-01-05 $23.48 $23.99 $22.78 $22.82 $22.69 454,706
2022-01-04 $23.38 $23.75 $23.20 $23.41 $23.27 375,919
2022-01-03 $22.93 $24.25 $22.93 $23.34 $23.20 372,552
2021-12-31 $22.73 $22.99 $22.43 $22.68 $22.55 271,264
2021-12-30 $22.95 $23.41 $22.81 $22.86 $22.72 280,699
2021-12-29 $22.58 $23.17 $22.56 $22.92 $22.78 299,057
2021-12-28 $22.46 $23.09 $22.39 $22.52 $22.39 324,827
2021-12-27 $21.57 $22.61 $21.57 $22.53 $22.40 453,506
2021-12-23 $21.91 $22.11 $21.30 $21.86 $21.73 411,292
2021-12-22 $21.59 $21.92 $21.22 $21.86 $21.73 474,343
2021-12-21 $21.30 $21.89 $21.26 $21.58 $21.45 671,168
2021-12-20 $21.34 $21.58 $20.42 $21.08 $20.89 823,464
2021-12-17 $21.70 $21.93 $21.07 $21.91 $21.71 1,220,082
2021-12-16 $23.08 $23.14 $21.71 $21.85 $21.65 515,716
2021-12-15 $22.27 $22.95 $21.62 $22.67 $22.46 586,795
2021-12-14 $21.94 $22.74 $21.92 $22.14 $21.94 470,689
2021-12-13 $23.04 $23.24 $21.72 $22.06 $21.86 616,425
2021-12-10 $23.33 $23.59 $22.44 $23.27 $23.06 560,072
2021-12-09 $23.50 $23.89 $23.08 $23.12 $22.91 384,609
2021-12-08 $24.30 $24.57 $23.84 $23.85 $23.63 403,707
2021-12-07 $23.59 $24.74 $23.43 $24.16 $23.94 446,086
2021-12-06 $23.17 $23.69 $22.79 $22.97 $22.76 472,198
2021-12-03 $23.30 $23.44 $22.34 $22.78 $22.57 454,932
2021-12-02 $22.75 $23.64 $22.51 $23.30 $23.09 478,111
2021-12-01 $24.61 $25.30 $22.42 $22.43 $22.23 736,348
2021-11-30 $24.31 $24.52 $23.13 $23.61 $23.39 874,748
2021-11-29 $26.60 $26.79 $24.59 $24.70 $24.47 849,397
2021-11-26 $25.84 $26.51 $24.57 $25.27 $25.04 482,179
2021-11-24 $27.14 $27.86 $26.76 $27.37 $27.12 484,438
2021-11-23 $27.56 $28.23 $27.26 $27.80 $27.55 672,085
2021-11-22 $26.85 $28.34 $26.53 $28.00 $27.74 891,975
2021-11-19 $28.40 $29.04 $26.13 $26.38 $26.14 1,141,850
2021-11-18 $28.01 $28.96 $27.38 $28.81 $28.55 939,416
2021-11-17 $27.27 $28.01 $26.95 $27.52 $27.27 767,201
2021-11-16 $26.67 $27.56 $26.30 $27.27 $27.02 524,794
2021-11-15 $27.02 $27.14 $26.37 $26.68 $26.44 363,714
2021-11-12 $26.31 $26.83 $26.13 $26.77 $26.53 255,788
2021-11-11 $26.22 $26.64 $25.80 $26.24 $26.00 251,110
2021-11-10 $26.58 $27.04 $25.99 $26.09 $25.85 298,851
2021-11-09 $26.33 $27.07 $26.32 $27.00 $26.75 285,005
2021-11-08 $26.60 $26.60 $25.92 $26.31 $26.07 347,147
2021-11-05 $26.44 $27.25 $26.26 $26.60 $26.36 665,617
2021-11-04 $26.22 $26.52 $25.44 $25.86 $25.62 319,076
2021-11-03 $24.83 $26.34 $24.53 $26.05 $25.81 565,329
2021-11-02 $24.62 $24.88 $23.95 $24.78 $24.55 270,635
2021-11-01 $23.15 $24.53 $23.00 $24.52 $24.30 651,958
2021-10-29 $23.25 $23.34 $22.67 $23.06 $22.85 497,318
2021-10-28 $22.67 $23.34 $22.64 $23.12 $22.91 373,539
2021-10-27 $23.02 $23.02 $22.45 $22.52 $22.31 370,202
2021-10-26 $23.77 $23.81 $23.04 $23.05 $22.84 316,294
2021-10-25 $23.15 $23.82 $23.15 $23.74 $23.52 361,905
2021-10-22 $23.15 $23.35 $22.85 $23.11 $22.90 180,213
2021-10-21 $22.71 $23.68 $22.50 $23.29 $23.08 274,429
2021-10-20 $22.89 $23.32 $22.44 $22.49 $22.28 271,970
2021-10-19 $23.01 $23.24 $22.53 $22.89 $22.68 425,628
2021-10-18 $22.06 $22.96 $21.79 $22.92 $22.71 332,421
2021-10-15 $23.51 $23.72 $22.14 $22.15 $21.95 345,055
2021-10-14 $22.74 $23.05 $22.37 $22.91 $22.70 322,039
2021-10-13 $22.67 $22.69 $21.92 $22.34 $22.14 335,476
2021-10-12 $22.00 $22.58 $21.80 $22.54 $22.33 436,767
2021-10-11 $22.14 $22.68 $21.85 $21.88 $21.68 544,694
2021-10-08 $22.46 $22.46 $21.65 $21.88 $21.68 369,418
2021-10-07 $22.32 $22.84 $22.28 $22.48 $22.27 308,412
2021-10-06 $22.40 $22.67 $21.64 $21.88 $21.68 450,862
2021-10-05 $22.96 $23.55 $22.65 $22.76 $22.55 372,711
2021-10-04 $22.62 $23.35 $22.43 $23.00 $22.79 307,066
2021-10-01 $22.38 $23.05 $21.93 $22.82 $22.61 624,635
2021-09-30 $24.29 $24.29 $22.19 $22.22 $22.02 918,622
2021-09-29 $24.50 $24.59 $23.98 $24.53 $24.31 360,114
2021-09-28 $24.35 $24.87 $23.88 $24.19 $23.97 424,301
2021-09-27 $23.54 $24.87 $23.43 $24.47 $24.25 520,854
2021-09-24 $24.02 $24.42 $23.20 $23.32 $23.11 684,977
2021-09-23 $24.34 $24.98 $24.23 $24.42 $24.20 483,830
2021-09-22 $23.10 $24.20 $22.85 $24.06 $23.84 634,919
2021-09-21 $22.55 $23.08 $22.15 $22.86 $22.65 466,975
2021-09-20 $21.42 $22.32 $21.21 $22.26 $22.06 611,538
2021-09-17 $22.34 $22.88 $21.91 $22.25 $22.05 1,142,177
2021-09-16 $22.22 $22.66 $22.09 $22.25 $22.05 386,401
2021-09-15 $21.59 $22.36 $21.59 $22.35 $22.15 439,105
2021-09-14 $22.25 $22.25 $21.57 $21.72 $21.52 379,349
2021-09-13 $22.79 $22.82 $21.83 $22.22 $22.02 589,553
2021-09-10 $23.42 $23.57 $22.59 $22.64 $22.43 397,670
2021-09-09 $22.55 $23.44 $22.30 $23.19 $22.98 552,453
2021-09-08 $23.39 $23.77 $22.10 $22.50 $22.23 964,033
2021-09-07 $24.69 $25.36 $23.58 $23.62 $23.33 689,421
2021-09-03 $24.73 $25.23 $24.00 $24.26 $23.97 736,105
2021-09-02 $25.85 $25.85 $24.41 $25.06 $24.76 662,963
2021-09-01 $26.50 $26.50 $24.25 $25.62 $25.31 1,846,289
2021-08-31 $24.97 $25.11 $23.49 $24.59 $24.29 1,050,653
2021-08-30 $25.00 $25.38 $24.47 $24.86 $24.56 466,086
2021-08-27 $23.90 $24.89 $23.72 $24.78 $24.48 293,399
2021-08-26 $24.12 $24.59 $23.23 $23.75 $23.46 326,395
2021-08-25 $24.99 $25.32 $24.38 $24.60 $24.30 329,204
2021-08-24 $23.83 $25.32 $23.83 $24.93 $24.63 509,936
2021-08-23 $24.41 $24.77 $23.56 $23.72 $23.43 458,990
2021-08-20 $23.65 $24.34 $23.21 $23.85 $23.56 505,116
2021-08-19 $23.13 $24.08 $23.13 $23.57 $23.28 303,811
2021-08-18 $22.94 $24.26 $22.75 $23.65 $23.36 407,217
2021-08-17 $22.99 $23.37 $22.38 $23.00 $22.72 364,468
2021-08-16 $23.14 $23.97 $22.81 $23.62 $23.33 266,498
2021-08-13 $23.62 $24.05 $23.20 $23.53 $23.25 446,755
2021-08-12 $23.87 $24.42 $23.46 $23.92 $23.63 316,389
2021-08-11 $24.18 $24.35 $23.26 $24.06 $23.77 328,783
2021-08-10 $23.08 $24.72 $22.87 $24.36 $24.06 498,655
2021-08-09 $23.70 $23.70 $22.65 $23.10 $22.82 639,316
2021-08-06 $23.92 $24.42 $23.62 $23.92 $23.63 302,830
2021-08-05 $22.95 $24.23 $22.75 $23.52 $23.24 451,513
2021-08-04 $24.59 $24.80 $22.66 $22.71 $22.43 665,018
2021-08-03 $25.03 $25.27 $23.67 $25.18 $24.88 362,068
2021-08-02 $24.95 $25.71 $24.64 $24.76 $24.46 306,093
2021-07-30 $24.57 $25.61 $24.30 $24.74 $24.44 302,688
2021-07-29 $24.79 $25.20 $24.47 $24.76 $24.46 239,603
2021-07-28 $24.58 $25.26 $24.00 $24.44 $24.14 303,828
2021-07-27 $24.86 $25.20 $23.57 $24.29 $24.00 453,537
2021-07-26 $24.76 $25.49 $24.63 $25.20 $24.89 308,979
2021-07-23 $24.74 $24.97 $24.07 $24.75 $24.45 400,216
2021-07-22 $24.94 $24.94 $23.78 $24.25 $23.96 279,758
2021-07-21 $24.02 $25.39 $23.99 $24.91 $24.61 353,075
2021-07-20 $22.44 $23.92 $22.19 $23.69 $23.40 535,008
2021-07-19 $21.81 $23.35 $21.54 $22.39 $22.12 720,821
2021-07-16 $24.63 $24.88 $22.80 $22.94 $22.66 750,282
2021-07-15 $24.71 $24.81 $23.90 $24.11 $23.82 472,158
2021-07-14 $25.79 $26.37 $24.94 $25.04 $24.74 391,341
2021-07-13 $26.11 $26.18 $25.28 $25.47 $25.16 251,062
2021-07-12 $25.99 $26.78 $25.71 $26.46 $26.14 265,467
2021-07-09 $25.45 $26.49 $25.20 $26.38 $26.06 349,122
2021-07-08 $24.26 $25.41 $23.66 $24.86 $24.56 410,740
2021-07-07 $26.15 $26.25 $24.93 $25.18 $24.88 441,694
2021-07-06 $27.24 $27.24 $25.63 $26.21 $25.89 469,579
2021-07-02 $28.17 $28.18 $27.18 $27.42 $27.09 379,124
2021-07-01 $27.64 $28.16 $27.31 $28.00 $27.66 382,662
2021-06-30 $26.69 $27.33 $26.52 $27.29 $26.96 548,034
2021-06-29 $26.96 $27.28 $26.25 $26.52 $26.20 378,450
2021-06-28 $27.90 $27.95 $26.58 $26.89 $26.56 576,644
2021-06-25 $28.90 $29.36 $27.83 $27.92 $27.58 2,432,525
2021-06-24 $28.30 $28.82 $27.61 $28.45 $28.11 602,955
2021-06-23 $27.64 $28.30 $27.31 $28.28 $27.94 464,059
2021-06-22 $26.43 $27.79 $25.75 $27.64 $27.31 382,628
2021-06-21 $25.92 $26.75 $25.38 $26.68 $26.36 407,093
2021-06-18 $25.27 $26.07 $25.00 $25.28 $24.97 716,658
2021-06-17 $26.45 $26.45 $24.96 $25.86 $25.55 543,849
2021-06-16 $26.12 $26.58 $25.61 $26.44 $26.12 503,504
2021-06-15 $27.42 $27.46 $25.80 $26.42 $26.10 548,934
2021-06-14 $27.85 $28.32 $27.50 $27.56 $27.23 639,625
2021-06-11 $26.81 $27.92 $26.81 $27.91 $27.57 528,383
2021-06-10 $27.42 $27.42 $26.22 $26.52 $26.20 363,356
2021-06-09 $28.13 $28.34 $27.35 $27.39 $26.99 422,961
2021-06-08 $27.55 $28.31 $27.07 $28.14 $27.73 616,404
2021-06-07 $26.26 $27.74 $26.26 $27.38 $26.98 673,462
2021-06-04 $27.00 $27.29 $25.90 $26.11 $25.73 529,759
2021-06-03 $27.41 $27.41 $26.68 $26.93 $26.53 495,603
2021-06-02 $28.00 $28.16 $26.84 $27.48 $27.08 736,330
2021-06-01 $26.02 $27.99 $25.59 $27.82 $27.41 1,472,124
2021-05-28 $25.25 $25.99 $23.43 $25.08 $24.71 2,694,360
2021-05-27 $26.82 $27.56 $25.90 $27.28 $26.88 1,445,871
2021-05-26 $24.89 $26.93 $24.89 $26.55 $26.16 891,500
2021-05-25 $25.00 $25.48 $24.28 $24.44 $24.08 347,956
2021-05-24 $24.62 $24.93 $24.08 $24.83 $24.46 335,919
2021-05-21 $24.88 $25.06 $24.25 $24.49 $24.13 523,175
2021-05-20 $25.13 $25.41 $23.86 $24.51 $24.15 519,782
2021-05-19 $25.21 $25.48 $24.33 $25.12 $24.75 488,356
2021-05-18 $27.12 $27.72 $25.99 $26.01 $25.63 250,499
2021-05-17 $25.80 $27.03 $25.56 $26.92 $26.52 334,734
2021-05-14 $24.63 $26.05 $24.43 $25.97 $25.59 461,454
2021-05-13 $24.07 $25.46 $23.90 $24.46 $24.10 480,048
2021-05-12 $25.39 $25.84 $23.41 $23.60 $23.25 555,941
2021-05-11 $24.76 $25.76 $24.00 $25.62 $25.24 410,981
2021-05-10 $26.76 $27.05 $25.30 $25.33 $24.96 588,694
2021-05-07 $25.37 $26.62 $25.01 $26.59 $26.20 413,466
2021-05-06 $25.22 $25.59 $24.58 $25.50 $25.12 319,721
2021-05-05 $24.50 $25.40 $23.99 $25.04 $24.67 446,700
2021-05-04 $23.94 $24.84 $23.71 $24.35 $23.99 634,914
2021-05-03 $23.64 $25.07 $23.54 $24.17 $23.81 1,007,551
2021-04-30 $23.79 $23.84 $23.10 $23.31 $22.97 585,058
2021-04-29 $25.26 $25.78 $23.85 $24.12 $23.77 544,701
2021-04-28 $24.04 $25.09 $23.61 $24.89 $24.52 532,404
2021-04-27 $23.10 $24.68 $23.10 $24.19 $23.83 487,127
2021-04-26 $23.79 $24.40 $22.41 $22.95 $22.61 627,498
2021-04-23 $23.14 $24.00 $22.70 $23.83 $23.48 344,182
2021-04-22 $23.26 $23.84 $22.74 $22.89 $22.55 412,147
2021-04-21 $22.00 $23.34 $21.79 $23.07 $22.73 526,403
2021-04-20 $22.52 $22.70 $21.50 $22.00 $21.68 496,150
2021-04-19 $23.62 $23.73 $22.22 $22.66 $22.33 690,020
2021-04-16 $24.43 $24.51 $22.90 $23.85 $23.50 731,667
2021-04-15 $23.50 $24.27 $23.33 $24.19 $23.83 866,896
2021-04-14 $22.32 $23.89 $22.32 $23.30 $22.96 948,512
2021-04-13 $22.35 $22.60 $21.51 $22.41 $22.08 501,482
2021-04-12 $21.30 $22.76 $21.30 $22.39 $22.06 673,135
2021-04-09 $20.64 $21.41 $20.41 $21.35 $21.04 660,667
2021-04-08 $20.64 $20.64 $19.91 $20.53 $20.23 677,179
2021-04-07 $21.06 $21.43 $20.53 $20.73 $20.43 273,578
2021-04-06 $20.92 $21.78 $20.84 $20.87 $20.56 476,001
2021-04-05 $21.93 $21.93 $20.22 $21.00 $20.69 758,512
2021-04-01 $21.93 $21.93 $20.87 $21.60 $21.28 417,421
2021-03-31 $21.39 $22.56 $21.12 $21.80 $21.48 599,607
2021-03-30 $20.25 $21.54 $20.25 $21.36 $21.05 405,851
2021-03-29 $20.67 $21.90 $20.20 $20.49 $20.19 609,644
2021-03-26 $20.16 $20.85 $19.57 $20.78 $20.47 903,492
2021-03-25 $17.59 $20.24 $17.30 $19.91 $19.62 1,118,080
2021-03-24 $19.15 $20.87 $17.91 $17.95 $17.69 1,012,939
2021-03-23 $20.64 $21.14 $18.70 $18.89 $18.54 1,376,161
2021-03-22 $20.87 $22.87 $20.62 $21.01 $20.62 1,535,595
2021-03-19 $18.01 $19.11 $17.24 $18.88 $18.53 895,891
2021-03-18 $18.75 $19.38 $17.87 $17.97 $17.64 417,768
2021-03-17 $18.22 $18.85 $17.44 $18.73 $18.38 524,917
2021-03-16 $18.91 $18.91 $17.73 $18.30 $17.96 471,112
2021-03-15 $18.55 $19.25 $18.55 $18.98 $18.63 384,882
2021-03-12 $18.33 $19.05 $18.28 $18.64 $18.29 486,093
2021-03-11 $18.58 $18.77 $17.92 $18.11 $17.77 389,907
2021-03-10 $18.60 $18.87 $18.16 $18.49 $18.15 336,907
2021-03-09 $18.77 $19.00 $17.75 $18.45 $18.11 388,950
2021-03-08 $17.71 $18.82 $17.71 $18.51 $18.17 420,194
2021-03-05 $17.18 $17.44 $16.11 $17.40 $17.08 370,520
2021-03-04 $17.21 $17.60 $15.95 $16.63 $16.32 387,259
2021-03-03 $16.69 $17.59 $16.57 $17.22 $16.90 314,415
2021-03-02 $16.98 $17.19 $16.61 $16.61 $16.30 236,163
2021-03-01 $16.40 $17.06 $16.06 $17.00 $16.68 359,163
2021-02-26 $16.34 $16.52 $15.59 $15.86 $15.57 339,199
2021-02-25 $17.74 $17.74 $16.45 $16.45 $16.15 350,200
2021-02-24 $16.50 $17.69 $16.40 $17.56 $17.23 410,956
2021-02-23 $16.48 $16.52 $15.68 $16.34 $16.04 294,208
2021-02-22 $15.44 $16.77 $15.37 $16.59 $16.28 440,523
2021-02-19 $15.47 $15.64 $15.12 $15.45 $15.16 232,262
2021-02-18 $15.16 $15.51 $15.05 $15.35 $15.07 300,846
2021-02-17 $15.67 $15.67 $15.02 $15.31 $15.03 294,947
2021-02-16 $15.65 $15.90 $15.37 $15.77 $15.48 318,964
2021-02-12 $15.69 $15.72 $15.33 $15.56 $15.27 159,907
2021-02-11 $15.86 $16.33 $15.60 $15.79 $15.50 218,387
2021-02-10 $16.03 $16.16 $15.63 $15.92 $15.62 231,569
2021-02-09 $16.09 $16.29 $15.64 $15.90 $15.61 225,973
2021-02-08 $16.10 $16.36 $15.87 $16.11 $15.81 281,069
2021-02-05 $15.90 $16.20 $15.70 $15.93 $15.63 268,043
2021-02-04 $15.47 $15.83 $15.18 $15.66 $15.37 295,515
2021-02-03 $15.11 $15.55 $14.92 $15.30 $15.02 296,387
2021-02-02 $15.19 $15.20 $14.67 $15.14 $14.86 324,022
2021-02-01 $15.15 $15.46 $14.65 $14.92 $14.64 377,008
2021-01-29 $15.37 $15.85 $14.89 $15.11 $14.83 457,792
2021-01-28 $15.02 $15.85 $14.43 $15.28 $15.00 602,777
2021-01-27 $15.42 $15.48 $14.12 $14.82 $14.55 1,008,000
2021-01-26 $17.32 $17.32 $15.60 $15.77 $15.48 598,203
2021-01-25 $16.60 $17.47 $16.41 $17.04 $16.72 408,986
2021-01-22 $16.49 $16.77 $16.08 $16.76 $16.45 337,325
2021-01-21 $17.08 $17.32 $16.60 $16.72 $16.41 353,126
2021-01-20 $16.77 $17.64 $16.75 $17.02 $16.70 482,393
2021-01-19 $17.06 $17.47 $16.83 $16.85 $16.54 418,555
2021-01-15 $17.10 $17.37 $16.76 $16.89 $16.58 544,418
2021-01-14 $16.49 $17.75 $16.40 $17.59 $17.26 761,591
2021-01-13 $16.51 $16.90 $16.28 $16.40 $16.10 560,196
2021-01-12 $16.22 $16.92 $16.11 $16.73 $16.42 414,075
2021-01-11 $15.25 $16.18 $15.11 $16.15 $15.85 406,977
2021-01-08 $15.77 $15.82 $15.25 $15.54 $15.25 415,161
2021-01-07 $16.28 $16.32 $15.64 $15.66 $15.37 437,610
2021-01-06 $15.37 $16.26 $15.35 $16.09 $15.79 611,514
2021-01-05 $14.66 $15.27 $14.54 $15.03 $14.75 383,804
2021-01-04 $15.70 $15.70 $14.50 $14.53 $14.26 772,164
2020-12-31 $14.92 $15.70 $14.60 $15.65 $15.36 622,571
2020-12-30 $14.84 $15.49 $14.84 $15.10 $14.82 623,065
2020-12-29 $14.53 $14.90 $14.26 $14.86 $14.58 641,556
2020-12-28 $13.60 $14.81 $13.53 $14.52 $14.25 596,615
2020-12-24 $13.62 $13.62 $13.23 $13.48 $13.23 192,018
2020-12-23 $13.39 $13.64 $13.20 $13.55 $13.30 269,293
2020-12-22 $13.35 $13.48 $12.90 $13.17 $12.93 479,707
2020-12-21 $12.65 $13.39 $12.56 $13.24 $12.99 648,343
2020-12-18 $13.28 $13.36 $12.85 $13.29 $12.98 1,725,633
2020-12-17 $13.11 $13.33 $12.86 $13.25 $12.94 465,371
2020-12-16 $13.43 $13.56 $13.07 $13.11 $12.80 525,931
2020-12-15 $13.11 $13.38 $12.94 $13.31 $12.99 587,865
2020-12-14 $13.06 $13.29 $12.54 $13.03 $12.72 834,223
2020-12-11 $12.65 $13.00 $12.41 $12.68 $12.38 574,078
2020-12-10 $13.01 $13.05 $12.30 $12.71 $12.41 537,530
2020-12-09 $13.11 $13.57 $12.83 $13.19 $12.88 554,103
2020-12-08 $12.49 $13.17 $12.39 $12.90 $12.59 417,681
2020-12-07 $13.19 $13.26 $12.44 $12.65 $12.35 574,288
2020-12-04 $12.47 $13.67 $12.38 $13.41 $13.09 722,403
2020-12-03 $11.83 $12.71 $11.80 $12.35 $12.06 467,508
2020-12-02 $11.65 $11.84 $11.17 $11.76 $11.48 613,900
2020-12-01 $12.13 $12.13 $11.70 $11.84 $11.56 602,705
2020-11-30 $11.78 $12.28 $11.41 $11.77 $11.49 1,011,076
2020-11-27 $12.41 $12.47 $11.84 $11.99 $11.71 441,803
2020-11-25 $13.05 $13.05 $12.18 $12.38 $12.09 643,672
2020-11-24 $12.68 $13.31 $12.68 $13.19 $12.88 723,214
2020-11-23 $12.66 $12.88 $11.56 $12.33 $12.04 1,318,848
2020-11-20 $14.46 $14.70 $12.23 $12.49 $12.19 1,393,561
2020-11-19 $12.10 $13.14 $12.01 $13.12 $12.81 633,247
2020-11-18 $12.33 $12.74 $12.18 $12.18 $11.89 581,025
2020-11-17 $11.44 $12.43 $11.23 $12.19 $11.90 827,441
2020-11-16 $11.11 $11.86 $11.10 $11.81 $11.53 615,230
2020-11-13 $10.06 $10.43 $9.93 $10.34 $10.09 419,949
2020-11-12 $10.73 $10.75 $9.73 $9.89 $9.66 721,299
2020-11-11 $10.84 $10.96 $10.49 $10.61 $10.36 791,900
2020-11-10 $10.44 $10.79 $10.26 $10.75 $10.50 780,711
2020-11-09 $9.57 $10.73 $9.21 $10.33 $10.09 1,433,062
2020-11-06 $8.59 $8.59 $8.16 $8.30 $8.10 306,189
2020-11-05 $8.12 $8.65 $8.12 $8.58 $8.38 315,023
2020-11-04 $8.35 $8.49 $7.89 $8.02 $7.83 568,343
2020-11-03 $8.33 $8.65 $8.30 $8.58 $8.38 562,648
2020-11-02 $7.89 $8.23 $7.80 $8.07 $7.88 487,985
2020-10-30 $8.31 $8.43 $7.57 $7.68 $7.50 1,097,468
2020-10-29 $8.50 $8.56 $8.02 $8.31 $8.11 613,222
2020-10-28 $8.75 $9.07 $8.57 $8.59 $8.39 335,267
2020-10-27 $9.18 $9.39 $9.14 $9.17 $8.95 301,651
2020-10-26 $9.37 $9.54 $9.04 $9.22 $9.00 289,663
2020-10-23 $9.64 $9.69 $9.23 $9.66 $9.43 275,138
2020-10-22 $8.75 $9.61 $8.75 $9.53 $9.30 501,200
2020-10-21 $8.85 $8.96 $8.75 $8.75 $8.54 502,803
2020-10-20 $9.09 $9.33 $8.82 $8.90 $8.69 523,141
2020-10-19 $9.37 $9.61 $8.98 $8.99 $8.78 334,394
2020-10-16 $9.72 $9.72 $9.26 $9.27 $9.05 411,022
2020-10-15 $9.34 $9.75 $9.24 $9.69 $9.46 635,264
2020-10-14 $9.42 $9.58 $9.23 $9.48 $9.26 396,160
2020-10-13 $9.70 $9.79 $9.34 $9.38 $9.16 300,512
2020-10-12 $9.94 $10.37 $9.80 $9.85 $9.62 330,679
2020-10-09 $10.20 $10.41 $9.86 $10.07 $9.83 325,920
2020-10-08 $10.00 $10.23 $9.75 $10.17 $9.93 325,554
2020-10-07 $9.95 $10.09 $9.74 $9.93 $9.69 370,014
2020-10-06 $10.28 $10.48 $9.62 $9.68 $9.45 567,175
2020-10-05 $10.40 $10.52 $9.87 $10.17 $9.93 634,010
2020-10-02 $9.32 $10.36 $9.20 $10.26 $10.02 462,507
2020-10-01 $9.60 $9.89 $9.52 $9.80 $9.57 372,642
2020-09-30 $9.52 $9.93 $9.46 $9.56 $9.33 403,564
2020-09-29 $9.66 $9.66 $9.10 $9.42 $9.20 510,307
2020-09-28 $9.64 $10.02 $9.61 $9.66 $9.43 528,891
2020-09-25 $9.51 $9.77 $9.26 $9.44 $9.22 556,824
2020-09-24 $9.90 $9.99 $9.33 $9.64 $9.41 558,385
2020-09-23 $10.70 $11.00 $9.91 $9.93 $9.69 560,178
2020-09-22 $10.49 $10.79 $10.21 $10.51 $10.26 915,588
2020-09-21 $10.57 $10.67 $9.91 $10.34 $10.09 704,394
2020-09-18 $10.94 $11.19 $10.74 $11.00 $10.74 1,740,265
2020-09-17 $11.14 $11.34 $10.83 $10.91 $10.65 810,228
2020-09-16 $10.69 $11.50 $10.67 $11.26 $10.99 1,385,805
2020-09-15 $9.98 $10.66 $9.86 $10.48 $10.23 950,133
2020-09-14 $9.30 $9.95 $9.16 $9.88 $9.65 750,502
2020-09-11 $9.14 $9.40 $8.90 $9.16 $8.94 625,767
2020-09-10 $9.22 $9.55 $9.06 $9.07 $8.86 586,050
2020-09-09 $9.53 $9.53 $8.97 $9.28 $8.99 746,259
2020-09-08 $9.75 $9.88 $9.22 $9.48 $9.18 1,168,078
2020-09-04 $10.40 $10.40 $9.69 $9.86 $9.55 973,519
2020-09-03 $10.36 $10.67 $9.90 $10.02 $9.71 1,659,540
2020-09-02 $9.08 $10.54 $9.04 $10.35 $10.03 4,923,549
2020-09-01 $7.71 $8.78 $7.58 $8.75 $8.48 1,875,423
2020-08-31 $7.70 $7.93 $7.39 $7.81 $7.57 890,492
2020-08-28 $7.28 $7.80 $7.14 $7.76 $7.52 953,375
2020-08-27 $6.96 $7.35 $6.96 $7.21 $6.99 769,634
2020-08-26 $6.89 $7.25 $6.88 $6.99 $6.77 759,696
2020-08-25 $6.80 $6.92 $6.57 $6.89 $6.68 707,949
2020-08-24 $6.48 $6.77 $6.30 $6.69 $6.48 894,840
2020-08-21 $6.60 $6.67 $6.37 $6.43 $6.23 535,336
2020-08-20 $6.83 $6.83 $6.57 $6.60 $6.39 652,606
2020-08-19 $6.88 $7.00 $6.65 $6.88 $6.67 577,454
2020-08-18 $7.33 $7.33 $6.85 $6.92 $6.70 683,143
2020-08-17 $7.45 $7.52 $7.21 $7.43 $7.20 285,422
2020-08-14 $7.24 $7.58 $7.07 $7.44 $7.21 416,762
2020-08-13 $7.57 $7.58 $7.23 $7.37 $7.14 696,963
2020-08-12 $7.72 $7.73 $7.49 $7.70 $7.46 845,438
2020-08-11 $7.53 $7.85 $7.43 $7.53 $7.30 1,146,422
2020-08-10 $6.71 $7.62 $6.71 $7.22 $6.99 1,479,460
2020-08-07 $6.17 $6.87 $6.07 $6.62 $6.41 1,055,196
2020-08-06 $6.52 $6.53 $6.13 $6.22 $6.03 607,383
2020-08-05 $6.51 $6.73 $6.30 $6.58 $6.37 612,184
2020-08-04 $6.08 $6.43 $6.08 $6.39 $6.19 642,147
2020-08-03 $6.32 $6.35 $5.99 $6.13 $5.94 700,469
2020-07-31 $6.50 $6.66 $6.26 $6.31 $6.11 635,322
2020-07-30 $6.84 $6.91 $6.47 $6.58 $6.37 560,915
2020-07-29 $6.77 $7.12 $6.77 $6.98 $6.76 555,270
2020-07-28 $6.82 $6.94 $6.75 $6.76 $6.55 527,434
2020-07-27 $7.20 $7.20 $6.57 $6.83 $6.62 1,053,696
2020-07-24 $7.67 $7.86 $7.31 $7.32 $7.09 453,071
2020-07-23 $7.51 $7.95 $7.41 $7.72 $7.48 488,152
2020-07-22 $7.42 $7.65 $7.31 $7.53 $7.30 388,136
2020-07-21 $7.04 $7.63 $7.03 $7.53 $7.30 597,592
2020-07-20 $7.29 $7.42 $6.72 $6.91 $6.69 821,314
2020-07-17 $7.70 $7.70 $7.36 $7.42 $7.19 454,201
2020-07-16 $7.43 $7.77 $7.33 $7.70 $7.46 582,662
2020-07-15 $7.25 $7.82 $7.03 $7.56 $7.32 903,802
2020-07-14 $6.94 $7.11 $6.72 $6.82 $6.61 627,643
2020-07-13 $7.29 $7.31 $6.73 $6.98 $6.76 585,676
2020-07-10 $7.19 $7.38 $6.88 $7.19 $6.97 616,256
2020-07-09 $7.31 $7.31 $6.55 $6.77 $6.56 1,059,788
2020-07-08 $7.36 $7.53 $6.93 $7.30 $7.07 878,809
2020-07-07 $7.75 $7.96 $7.36 $7.40 $7.17 1,133,723
2020-07-06 $8.47 $8.48 $7.52 $7.95 $7.70 815,261
2020-07-02 $8.29 $8.49 $7.96 $8.07 $7.82 863,725
2020-07-01 $8.45 $8.78 $7.77 $7.92 $7.67 1,086,425
2020-06-30 $7.93 $8.36 $7.68 $8.34 $8.08 1,517,063
2020-06-29 $7.45 $8.22 $7.41 $8.00 $7.75 1,484,837
2020-06-26 $7.93 $8.01 $7.15 $7.59 $7.35 1,560,941
2020-06-25 $7.66 $8.05 $7.50 $7.97 $7.72 753,136
2020-06-24 $8.18 $8.20 $7.58 $7.88 $7.63 746,799
2020-06-23 $8.29 $8.56 $7.90 $8.45 $8.19 931,059
2020-06-22 $7.86 $8.16 $7.70 $8.09 $7.84 788,730
2020-06-19 $8.65 $8.77 $7.86 $7.99 $7.74 2,029,093
2020-06-18 $8.26 $8.63 $8.12 $8.51 $8.24 934,668
2020-06-17 $9.22 $9.22 $8.32 $8.53 $8.26 967,200
2020-06-16 $9.43 $9.44 $8.69 $9.25 $8.96 1,312,467
2020-06-15 $7.30 $8.83 $7.10 $8.59 $8.32 1,632,032
2020-06-12 $8.22 $8.31 $7.41 $7.73 $7.49 1,533,624
2020-06-11 $7.95 $7.96 $7.22 $7.47 $7.24 1,176,323
2020-06-10 $10.03 $10.03 $8.78 $8.84 $8.48 1,541,571
2020-06-09 $10.34 $10.67 $9.97 $10.11 $9.70 1,035,753
2020-06-08 $10.23 $11.09 $10.09 $10.86 $10.42 1,768,090
2020-06-05 $10.44 $11.50 $9.96 $10.19 $9.78 1,981,074
2020-06-04 $8.51 $9.71 $8.50 $9.49 $9.11 1,708,409
2020-06-03 $8.10 $8.80 $8.10 $8.54 $8.20 1,429,908
2020-06-02 $7.69 $7.97 $7.46 $7.89 $7.57 728,580
2020-06-01 $7.19 $7.77 $7.07 $7.48 $7.18 1,160,185
2020-05-29 $7.50 $7.69 $7.07 $7.17 $6.88 1,629,892
2020-05-28 $8.40 $8.50 $7.65 $7.68 $7.37 1,204,601
2020-05-27 $7.72 $8.34 $7.33 $8.31 $7.98 1,578,189
2020-05-26 $7.17 $7.60 $7.05 $7.39 $7.09 1,253,008
2020-05-22 $6.77 $6.91 $6.43 $6.77 $6.50 1,407,614
2020-05-21 $6.66 $6.94 $6.46 $6.81 $6.54 2,096,342
2020-05-20 $6.86 $7.12 $6.43 $6.58 $6.32 1,197,068
2020-05-19 $6.82 $6.96 $6.35 $6.57 $6.31 840,744
2020-05-18 $6.46 $6.94 $6.36 $6.86 $6.58 1,261,638
2020-05-15 $5.80 $6.10 $5.47 $5.90 $5.66 967,526
2020-05-14 $5.67 $6.31 $5.35 $5.91 $5.67 1,265,062
2020-05-13 $6.67 $6.67 $5.80 $5.88 $5.64 1,547,946
2020-05-12 $6.87 $7.38 $6.71 $6.81 $6.54 939,797
2020-05-11 $7.09 $7.15 $6.51 $6.86 $6.58 759,861
2020-05-08 $6.58 $7.42 $6.56 $7.30 $7.01 730,755
2020-05-07 $6.16 $6.83 $6.16 $6.44 $6.18 1,120,583
2020-05-06 $6.61 $6.89 $6.01 $6.08 $5.84 780,866
2020-05-05 $7.29 $7.76 $6.51 $6.56 $6.30 1,318,249
2020-05-04 $7.02 $7.55 $6.66 $7.06 $6.78 731,377
2020-05-01 $7.62 $8.05 $6.90 $7.32 $7.03 1,189,109
2020-04-30 $7.90 $8.30 $7.51 $8.11 $7.78 1,487,985
2020-04-29 $6.64 $8.55 $6.64 $8.48 $8.14 2,022,695
2020-04-28 $6.11 $6.58 $6.06 $6.32 $6.07 1,294,694
2020-04-27 $5.53 $6.18 $5.48 $6.04 $5.80 1,218,463
2020-04-24 $5.14 $5.69 $5.14 $5.54 $5.32 883,113
2020-04-23 $5.05 $5.37 $4.94 $5.13 $4.92 954,696
2020-04-22 $5.50 $5.68 $5.06 $5.10 $4.90 1,047,375
2020-04-21 $5.48 $5.74 $5.15 $5.23 $5.02 1,059,915
2020-04-20 $5.39 $5.90 $5.23 $5.65 $5.42 863,203
2020-04-17 $5.60 $5.99 $5.39 $5.64 $5.41 931,776
2020-04-16 $6.01 $6.13 $5.08 $5.19 $4.98 1,131,203
2020-04-15 $6.00 $6.29 $5.70 $6.01 $5.77 1,024,170
2020-04-14 $5.85 $6.91 $5.80 $6.47 $6.21 2,434,509
2020-04-13 $5.71 $5.97 $5.26 $5.72 $5.49 1,320,498
2020-04-09 $5.97 $6.42 $5.35 $5.48 $5.26 1,930,059
2020-04-08 $5.69 $6.45 $5.64 $5.90 $5.66 2,012,254
2020-04-07 $4.63 $6.88 $4.63 $5.56 $5.34 3,497,259
2020-04-06 $3.52 $4.26 $3.51 $4.21 $4.04 1,309,715
2020-04-03 $3.68 $3.82 $3.22 $3.37 $3.23 1,334,225
2020-04-02 $4.08 $4.21 $3.50 $3.58 $3.44 1,299,399
2020-04-01 $4.84 $4.84 $3.78 $3.81 $3.66 1,213,283
2020-03-31 $5.41 $5.61 $5.13 $5.20 $4.99 835,695
2020-03-30 $6.25 $6.53 $5.14 $5.43 $5.21 1,041,321
2020-03-27 $5.80 $6.09 $5.53 $5.80 $5.57 487,676
2020-03-26 $6.25 $7.27 $5.90 $6.09 $5.85 968,376
2020-03-25 $5.93 $6.69 $5.80 $6.22 $5.97 746,472
2020-03-24 $4.78 $6.11 $4.78 $5.77 $5.54 810,622
2020-03-23 $5.01 $5.22 $4.45 $4.56 $4.38 1,008,077
2020-03-20 $5.03 $5.92 $4.73 $5.11 $4.90 1,806,842
2020-03-19 $3.38 $4.92 $3.19 $4.81 $4.62 1,838,687
2020-03-18 $3.16 $4.40 $3.12 $3.42 $3.28 1,442,847
2020-03-17 $5.01 $5.06 $3.16 $3.28 $3.15 1,779,084
2020-03-16 $6.48 $6.62 $4.82 $4.96 $4.66 1,187,944
2020-03-13 $8.17 $8.74 $6.90 $6.99 $6.57 1,893,570
2020-03-12 $7.73 $8.16 $7.46 $7.87 $7.40 1,178,872
2020-03-11 $8.99 $9.14 $8.33 $8.51 $8.00 864,696
2020-03-10 $9.41 $9.66 $8.74 $9.33 $8.77 829,519
2020-03-09 $8.57 $9.61 $8.42 $9.12 $8.57 779,530
2020-03-06 $9.32 $9.83 $9.15 $9.50 $8.93 1,128,095
2020-03-05 $10.07 $10.21 $9.46 $9.62 $9.04 1,477,416
2020-03-04 $10.35 $10.50 $9.95 $10.30 $9.68 631,934
2020-03-03 $10.98 $11.22 $9.99 $10.26 $9.64 589,424
2020-03-02 $11.61 $11.77 $10.73 $11.07 $10.40 720,984
2020-02-28 $10.73 $12.11 $10.73 $11.53 $10.84 799,805
2020-02-27 $11.02 $11.87 $10.54 $11.13 $10.46 686,525
2020-02-26 $12.09 $12.24 $11.14 $11.28 $10.60 693,682
2020-02-25 $12.50 $12.50 $11.58 $11.92 $11.20 449,737
2020-02-24 $12.76 $12.79 $12.30 $12.55 $11.79 432,014
2020-02-21 $14.13 $14.22 $12.99 $13.12 $12.33 448,255
2020-02-20 $13.77 $14.43 $13.70 $14.22 $13.36 778,089
2020-02-19 $14.00 $14.08 $13.38 $13.79 $12.96 720,402
2020-02-18 $14.30 $14.47 $13.84 $13.99 $13.15 770,406
2020-02-14 $15.95 $16.63 $14.26 $14.27 $13.41 1,902,928
2020-02-13 $18.05 $18.19 $17.75 $17.94 $16.86 220,194
2020-02-12 $17.82 $18.19 $17.82 $18.08 $16.99 204,890
2020-02-11 $17.52 $17.92 $17.50 $17.59 $16.53 336,485
2020-02-10 $17.75 $17.90 $17.38 $17.41 $16.36 278,520
2020-02-07 $18.21 $18.39 $17.61 $17.77 $16.70 285,444
2020-02-06 $18.47 $18.59 $18.13 $18.33 $17.23 272,129
2020-02-05 $17.88 $18.46 $17.88 $18.40 $17.29 351,879
2020-02-04 $18.00 $18.43 $17.62 $17.67 $16.61 384,579
2020-02-03 $17.61 $18.19 $17.55 $17.83 $16.76 484,518
2020-01-31 $17.64 $17.67 $17.30 $17.55 $16.49 440,761
2020-01-30 $18.51 $18.79 $17.70 $17.75 $16.68 531,396
2020-01-29 $18.98 $19.20 $18.75 $18.76 $17.63 598,002
2020-01-28 $20.20 $20.20 $19.69 $19.91 $18.71 407,083
2020-01-27 $19.63 $20.31 $19.52 $20.01 $18.80 325,111
2020-01-24 $20.76 $20.77 $20.07 $20.09 $18.88 380,424
2020-01-23 $21.12 $21.12 $20.54 $20.85 $19.59 349,907
2020-01-22 $21.66 $21.86 $21.30 $21.30 $20.02 165,583
2020-01-21 $21.78 $21.78 $21.16 $21.63 $20.33 286,877
2020-01-17 $22.09 $22.09 $21.52 $21.79 $20.48 242,669
2020-01-16 $21.31 $22.29 $21.31 $21.97 $20.65 255,524
2020-01-15 $21.71 $21.97 $21.03 $21.09 $19.82 253,204
2020-01-14 $21.75 $22.12 $21.59 $21.86 $20.54 268,372
2020-01-13 $22.34 $22.34 $21.66 $21.80 $20.49 248,510
2020-01-10 $22.49 $22.56 $22.05 $22.41 $21.06 210,609
2020-01-09 $22.90 $22.93 $22.44 $22.58 $21.22 174,872
2020-01-08 $23.38 $23.62 $22.89 $22.92 $21.54 228,459
2020-01-07 $23.56 $23.98 $23.13 $23.32 $21.92 251,836
2020-01-06 $23.50 $23.79 $23.31 $23.56 $22.14 289,485
2020-01-03 $23.31 $23.75 $23.19 $23.70 $22.27 391,166
2020-01-02 $23.95 $23.95 $23.36 $23.62 $22.20 318,712
2019-12-31 $23.87 $24.11 $23.69 $23.75 $22.32 336,093
2019-12-30 $23.62 $24.33 $23.25 $24.07 $22.62 333,579
2019-12-27 $23.71 $23.86 $23.30 $23.57 $22.15 307,170
2019-12-26 $23.59 $23.90 $23.31 $23.61 $22.19 183,758
2019-12-24 $23.75 $23.98 $23.41 $23.53 $22.11 166,265
2019-12-23 $23.22 $23.87 $23.11 $23.77 $22.34 328,803
2019-12-20 $22.71 $23.68 $22.50 $23.33 $21.86 1,156,256
2019-12-19 $23.23 $23.24 $22.58 $22.75 $21.32 540,624
2019-12-18 $22.92 $23.44 $22.72 $23.29 $21.82 501,168
2019-12-17 $22.38 $22.75 $22.00 $22.72 $21.29 335,497
2019-12-16 $22.48 $22.84 $22.29 $22.38 $20.97 406,775
2019-12-13 $22.73 $22.73 $21.77 $22.24 $20.84 404,105
2019-12-12 $22.32 $23.08 $22.22 $22.76 $21.33 445,292
2019-12-11 $22.89 $22.89 $22.26 $22.31 $20.90 348,242
2019-12-10 $23.06 $23.07 $22.54 $23.01 $21.56 343,975
2019-12-09 $22.27 $23.44 $22.27 $23.16 $21.70 436,560
2019-12-06 $21.86 $22.88 $21.83 $22.31 $20.90 523,777
2019-12-05 $21.41 $21.75 $21.35 $21.50 $20.15 303,153
2019-12-04 $21.30 $21.83 $21.16 $21.29 $19.95 326,387
2019-12-03 $21.40 $21.41 $21.03 $21.23 $19.89 386,284
2019-12-02 $21.88 $22.03 $21.18 $21.62 $20.26 504,306
2019-11-29 $22.11 $22.18 $21.49 $21.89 $20.51 277,323
2019-11-27 $22.76 $23.29 $21.82 $22.08 $20.69 378,633
2019-11-26 $20.40 $23.02 $20.11 $22.73 $21.30 1,085,630
2019-11-25 $22.19 $22.33 $21.72 $22.23 $20.83 615,948
2019-11-22 $22.61 $22.65 $21.62 $22.14 $20.75 505,526
2019-11-21 $22.30 $22.83 $21.95 $22.52 $21.10 557,960
2019-11-20 $22.39 $22.76 $21.91 $22.43 $21.02 407,553
2019-11-19 $23.43 $23.51 $22.38 $22.52 $21.10 299,189
2019-11-18 $24.23 $24.25 $23.36 $23.58 $22.09 416,759
2019-11-15 $24.03 $24.48 $23.72 $24.24 $22.71 233,314
2019-11-14 $23.40 $24.06 $23.37 $23.77 $22.27 315,530
2019-11-13 $23.65 $23.75 $23.11 $23.43 $21.95 312,055
2019-11-12 $24.65 $24.73 $23.83 $23.92 $22.41 403,825
2019-11-11 $24.53 $24.65 $24.26 $24.57 $23.02 378,240
2019-11-08 $24.24 $24.70 $23.69 $24.64 $23.09 506,021
2019-11-07 $24.43 $24.87 $24.28 $24.38 $22.84 334,526
2019-11-06 $23.96 $24.26 $23.40 $23.97 $22.46 485,817
2019-11-05 $23.29 $24.25 $23.29 $24.15 $22.63 324,871
2019-11-04 $22.69 $23.24 $22.59 $23.17 $21.71 343,132
2019-11-01 $21.76 $22.65 $21.76 $22.47 $21.05 308,738
2019-10-31 $21.99 $22.24 $21.22 $21.52 $20.16 278,094
2019-10-30 $22.58 $22.61 $21.87 $22.17 $20.77 246,415
2019-10-29 $22.38 $22.77 $22.18 $22.59 $21.17 301,107
2019-10-28 $22.60 $22.95 $22.53 $22.54 $21.12 214,847
2019-10-25 $21.57 $22.55 $21.49 $22.43 $21.02 303,137
2019-10-24 $22.44 $22.44 $21.56 $21.78 $20.41 244,107
2019-10-23 $22.32 $22.43 $21.88 $22.39 $20.98 325,457
2019-10-22 $22.16 $22.48 $21.81 $22.33 $20.92 439,430
2019-10-21 $21.79 $22.22 $21.58 $22.20 $20.80 320,689
2019-10-18 $21.25 $21.66 $20.97 $21.49 $20.14 328,838
2019-10-17 $21.70 $21.98 $21.41 $21.57 $20.21 277,059
2019-10-16 $21.35 $21.93 $21.29 $21.61 $20.25 279,605
2019-10-15 $21.52 $21.89 $21.18 $21.41 $20.06 382,470
2019-10-14 $21.88 $22.19 $20.98 $21.50 $20.15 571,956
2019-10-11 $21.58 $22.80 $21.58 $22.07 $20.68 517,876
2019-10-10 $21.46 $21.95 $21.13 $21.16 $19.83 437,210
2019-10-09 $21.66 $21.76 $21.24 $21.35 $20.01 353,793
2019-10-08 $21.27 $21.70 $20.96 $21.38 $20.03 428,364
2019-10-07 $21.40 $21.97 $21.20 $21.59 $20.23 324,539
2019-10-04 $22.38 $22.48 $21.12 $21.48 $20.13 333,776
2019-10-03 $21.93 $22.35 $21.23 $22.34 $20.93 566,746
2019-10-02 $22.52 $22.52 $21.73 $21.74 $20.37 638,895
2019-10-01 $23.40 $23.99 $22.55 $22.66 $21.23 397,580
2019-09-30 $23.26 $23.68 $23.01 $23.41 $21.94 559,962
2019-09-27 $23.12 $23.60 $23.01 $23.18 $21.72 636,265
2019-09-26 $23.47 $23.51 $22.74 $23.01 $21.56 604,312
2019-09-25 $23.41 $23.92 $22.95 $23.65 $22.16 473,090
2019-09-24 $23.13 $23.44 $22.72 $23.28 $21.81 673,456
2019-09-23 $21.53 $23.38 $21.53 $22.98 $21.53 1,003,574
2019-09-20 $21.70 $22.37 $21.45 $21.63 $20.27 1,006,836
2019-09-19 $21.85 $22.13 $21.48 $21.75 $20.38 682,672
2019-09-18 $22.17 $22.43 $21.44 $21.82 $20.45 568,187
2019-09-17 $22.78 $22.78 $21.92 $22.09 $20.70 629,333
2019-09-16 $22.37 $23.32 $22.33 $22.84 $21.40 619,238
2019-09-13 $22.25 $22.71 $22.05 $22.22 $20.82 457,839
2019-09-12 $22.42 $23.08 $21.89 $22.20 $20.80 519,116
2019-09-11 $22.84 $23.00 $22.09 $22.66 $21.23 780,607
2019-09-10 $22.11 $22.98 $22.04 $22.91 $21.40 1,039,101
2019-09-09 $21.90 $22.30 $21.70 $22.11 $20.65 778,684
2019-09-06 $21.76 $22.22 $21.28 $21.81 $20.37 907,460
2019-09-05 $20.42 $21.35 $20.42 $21.02 $19.64 902,842
2019-09-04 $20.47 $20.68 $19.85 $20.05 $18.73 1,121,743
2019-09-03 $19.94 $20.53 $19.60 $20.33 $18.99 726,330
2019-08-30 $20.28 $20.56 $20.05 $20.15 $18.82 648,731
2019-08-29 $19.59 $20.38 $19.53 $20.22 $18.89 977,728
2019-08-28 $19.06 $19.79 $18.91 $19.56 $18.27 2,017,417
2019-08-27 $18.10 $19.90 $17.80 $18.90 $17.65 5,645,208
2019-08-26 $15.04 $15.25 $14.64 $15.24 $14.24 1,366,080
2019-08-23 $15.74 $15.87 $14.83 $14.91 $13.93 1,291,822
2019-08-22 $15.35 $16.11 $15.27 $16.00 $14.95 868,908
2019-08-21 $15.46 $15.52 $14.94 $15.26 $14.25 807,157
2019-08-20 $15.31 $15.32 $14.89 $15.21 $14.21 645,894
2019-08-19 $15.69 $15.96 $15.61 $15.65 $14.62 619,520
2019-08-16 $14.85 $15.44 $14.84 $15.36 $14.35 459,700
2019-08-15 $15.03 $15.07 $14.48 $14.69 $13.72 627,790
2019-08-14 $14.86 $15.12 $14.55 $14.96 $13.97 732,714
2019-08-13 $14.56 $16.20 $14.46 $15.38 $14.37 833,588
2019-08-12 $14.68 $14.68 $14.30 $14.52 $13.56 586,462
2019-08-09 $15.06 $15.16 $14.61 $14.82 $13.84 539,112
2019-08-08 $15.21 $15.45 $14.54 $15.11 $14.11 936,538
2019-08-07 $14.95 $15.18 $14.69 $15.05 $14.06 716,735
2019-08-06 $15.31 $15.45 $15.02 $15.19 $14.19 1,292,635
2019-08-05 $15.50 $15.52 $14.87 $15.16 $14.16 1,163,285
2019-08-02 $16.44 $16.61 $15.86 $15.86 $14.82 701,227
2019-08-01 $18.82 $19.00 $16.43 $16.63 $15.53 1,075,067
2019-07-31 $18.70 $18.94 $18.38 $18.78 $17.54 970,030
2019-07-30 $18.48 $18.85 $18.26 $18.70 $17.47 751,217
2019-07-29 $18.32 $18.67 $18.28 $18.64 $17.41 1,093,593
2019-07-26 $18.03 $18.50 $17.66 $18.31 $17.10 820,298
2019-07-25 $18.70 $18.91 $17.99 $18.07 $16.88 1,166,061
2019-07-24 $18.49 $19.08 $18.43 $18.75 $17.51 530,399
2019-07-23 $18.44 $18.99 $18.27 $18.51 $17.29 903,650
2019-07-22 $18.57 $18.61 $18.02 $18.26 $17.06 937,785
2019-07-19 $18.17 $18.41 $17.90 $18.01 $16.82 653,268
2019-07-18 $18.22 $18.34 $17.92 $17.95 $16.77 576,377
2019-07-17 $19.31 $19.65 $18.26 $18.34 $17.13 793,802
2019-07-16 $19.29 $19.77 $19.19 $19.42 $18.14 1,110,668
2019-07-15 $18.53 $19.31 $18.38 $19.30 $18.03 1,314,713
2019-07-12 $17.58 $18.49 $17.58 $18.42 $17.21 693,303
2019-07-11 $18.07 $18.42 $17.54 $17.58 $16.42 710,268
2019-07-10 $18.04 $18.27 $17.68 $18.07 $16.88 640,112
2019-07-09 $18.77 $18.90 $17.91 $17.97 $16.79 1,531,702
2019-07-08 $19.27 $19.61 $18.60 $18.89 $17.65 1,100,827
2019-07-05 $19.11 $19.49 $18.99 $19.39 $18.11 569,083
2019-07-03 $19.01 $19.35 $18.82 $19.24 $17.97 296,141
2019-07-02 $19.55 $19.55 $18.79 $18.94 $17.69 731,679
2019-07-01 $20.66 $20.66 $19.51 $19.64 $18.35 1,196,928
2019-06-28 $19.77 $20.18 $19.70 $19.92 $18.61 821,843
2019-06-27 $19.67 $19.90 $19.46 $19.88 $18.57 1,022,522
2019-06-26 $18.86 $19.61 $18.66 $19.55 $18.26 1,111,390
2019-06-25 $18.73 $19.12 $18.62 $18.80 $17.56 1,539,890
2019-06-24 $18.70 $19.19 $18.52 $18.72 $17.49 1,204,600
2019-06-21 $18.37 $18.92 $18.28 $18.77 $17.53 1,262,144
2019-06-20 $18.45 $18.70 $18.00 $18.42 $17.21 949,403
2019-06-19 $19.57 $19.57 $18.01 $18.32 $17.11 951,936
2019-06-18 $19.62 $20.32 $19.49 $19.52 $18.23 945,115
2019-06-17 $19.95 $20.12 $19.53 $19.55 $18.26 838,289
2019-06-14 $20.09 $20.16 $19.79 $19.93 $18.62 914,122
2019-06-13 $19.65 $20.13 $19.44 $20.10 $18.71 1,087,042
2019-06-12 $20.08 $20.11 $19.45 $19.48 $18.13 717,523
2019-06-11 $20.10 $20.22 $19.85 $20.08 $18.69 902,860
2019-06-10 $19.44 $20.15 $19.34 $19.96 $18.58 1,155,174
2019-06-07 $19.03 $19.76 $19.00 $19.36 $18.02 1,094,414
2019-06-06 $18.61 $19.03 $18.33 $18.92 $17.61 1,572,406
2019-06-05 $19.86 $20.18 $18.54 $18.64 $17.35 1,225,402
2019-06-04 $20.15 $20.98 $19.47 $19.79 $18.42 1,504,772
2019-06-03 $18.77 $19.67 $18.68 $19.39 $18.05 1,708,036
2019-05-31 $19.13 $19.31 $18.73 $18.86 $17.56 1,042,669
2019-05-30 $19.91 $20.29 $19.38 $19.46 $18.11 715,968
2019-05-29 $20.27 $20.27 $19.62 $20.01 $18.63 925,196
2019-05-28 $21.21 $21.37 $20.60 $20.63 $19.20 812,795
2019-05-24 $21.55 $21.75 $20.89 $21.24 $19.77 864,584
2019-05-23 $22.35 $22.44 $21.29 $21.49 $20.00 773,122
2019-05-22 $23.24 $23.51 $22.46 $22.62 $21.06 695,423
2019-05-21 $22.78 $23.54 $22.27 $23.44 $21.82 794,920
2019-05-20 $22.77 $23.05 $22.45 $22.76 $21.19 876,433
2019-05-17 $23.48 $23.80 $22.92 $22.95 $21.36 809,411
2019-05-16 $23.96 $24.46 $23.77 $23.77 $22.13 452,188
2019-05-15 $23.78 $24.01 $23.17 $23.96 $22.30 573,516
2019-05-14 $23.98 $24.30 $23.46 $23.95 $22.29 852,161
2019-05-13 $25.02 $25.02 $23.85 $23.90 $22.25 821,325
2019-05-10 $25.69 $25.78 $25.00 $25.51 $23.75 477,864
2019-05-09 $25.32 $26.12 $25.03 $25.83 $24.04 498,067
2019-05-08 $25.84 $25.93 $25.38 $25.57 $23.80 381,062
2019-05-07 $26.49 $26.81 $25.68 $25.85 $24.06 360,044
2019-05-06 $26.32 $26.81 $26.16 $26.72 $24.87 379,302
2019-05-03 $26.09 $26.90 $26.00 $26.81 $24.96 674,844
2019-05-02 $25.78 $26.12 $25.61 $25.98 $24.18 547,333
2019-05-01 $26.30 $26.34 $25.71 $25.75 $23.97 564,021
2019-04-30 $26.45 $26.70 $25.91 $26.23 $24.42 656,321
2019-04-29 $27.07 $27.51 $26.54 $26.56 $24.72 432,930
2019-04-26 $26.88 $27.24 $26.67 $26.99 $25.12 396,382
2019-04-25 $27.64 $27.89 $26.95 $26.97 $25.11 526,746
2019-04-24 $27.24 $28.23 $27.24 $27.90 $25.97 496,698
2019-04-23 $27.13 $27.39 $26.84 $27.18 $25.30 457,518
2019-04-22 $28.24 $28.50 $26.71 $26.99 $25.12 598,472
2019-04-18 $27.03 $27.66 $26.23 $27.55 $25.65 499,281
2019-04-17 $27.74 $28.14 $27.10 $27.13 $25.25 606,238
2019-04-16 $26.80 $27.76 $26.63 $27.64 $25.73 826,041
2019-04-15 $25.96 $27.00 $25.86 $26.69 $24.84 727,481
2019-04-12 $25.98 $26.07 $25.62 $25.86 $24.07 524,380
2019-04-11 $25.86 $26.04 $25.38 $25.79 $24.01 460,587
2019-04-10 $25.94 $26.09 $25.37 $25.84 $24.05 702,392
2019-04-09 $25.30 $25.30 $24.86 $24.87 $23.15 529,761
2019-04-08 $25.91 $26.05 $25.38 $25.46 $23.70 834,910
2019-04-05 $26.00 $26.41 $25.79 $25.98 $24.18 658,906
2019-04-04 $25.27 $25.95 $25.01 $25.88 $24.09 515,604
2019-04-03 $24.96 $25.28 $24.74 $25.25 $23.50 678,325
2019-04-02 $25.41 $25.41 $24.71 $24.92 $23.20 508,997
2019-04-01 $25.00 $25.42 $24.85 $25.32 $23.57 535,804
2019-03-29 $24.75 $24.82 $24.33 $24.69 $22.98 775,805
2019-03-28 $24.65 $24.91 $24.00 $24.70 $22.99 535,485
2019-03-27 $23.55 $24.58 $23.55 $24.42 $22.73 594,210
2019-03-26 $24.03 $24.30 $23.41 $23.52 $21.89 692,482
2019-03-25 $23.23 $23.99 $22.85 $23.85 $22.20 985,343
2019-03-22 $24.58 $24.90 $22.95 $23.51 $21.82 2,053,025
2019-03-21 $25.64 $26.32 $25.48 $25.75 $23.90 1,054,155
2019-03-20 $25.80 $26.12 $25.50 $25.82 $23.96 643,725
2019-03-19 $27.10 $27.10 $25.80 $25.83 $23.97 793,282
2019-03-18 $26.60 $27.42 $26.58 $27.14 $25.19 656,166
2019-03-15 $27.08 $27.36 $26.53 $26.60 $24.69 668,688
2019-03-14 $27.34 $27.34 $26.60 $27.11 $25.16 580,392
2019-03-13 $27.24 $27.73 $26.84 $27.50 $25.52 422,270
2019-03-12 $27.41 $27.41 $26.88 $27.18 $25.23 411,450
2019-03-11 $27.53 $27.68 $27.20 $27.41 $25.44 482,424
2019-03-08 $28.92 $28.92 $27.36 $27.49 $25.51 577,235
2019-03-07 $29.72 $29.72 $28.93 $29.15 $27.06 497,349
2019-03-06 $30.49 $30.62 $29.87 $29.88 $27.73 336,164
2019-03-05 $30.68 $30.69 $30.30 $30.44 $28.25 236,684
2019-03-04 $31.05 $31.21 $30.16 $30.54 $28.35 406,951
2019-03-01 $31.68 $32.28 $30.81 $31.01 $28.78 456,966
2019-02-28 $30.65 $31.25 $30.50 $31.10 $28.86 477,605
2019-02-27 $29.70 $30.95 $29.69 $30.74 $28.53 300,754
2019-02-26 $29.82 $30.15 $29.49 $29.69 $27.56 500,919
2019-02-25 $29.72 $30.02 $29.60 $29.74 $27.60 580,318
2019-02-22 $29.71 $30.12 $29.30 $29.54 $27.42 349,910
2019-02-21 $29.35 $30.10 $29.12 $29.59 $27.46 622,144
2019-02-20 $29.65 $29.79 $29.22 $29.39 $27.28 515,144
2019-02-19 $29.56 $29.90 $29.12 $29.83 $27.69 425,134
2019-02-15 $29.06 $29.46 $28.88 $29.45 $27.33 452,591
2019-02-14 $29.65 $29.69 $29.06 $29.06 $26.97 368,574
2019-02-13 $30.06 $30.15 $29.35 $29.82 $27.68 271,720
2019-02-12 $29.36 $30.09 $29.36 $29.95 $27.80 258,108
2019-02-11 $28.36 $29.48 $28.20 $29.39 $27.28 319,605
2019-02-08 $28.26 $28.58 $28.12 $28.36 $26.32 298,168
2019-02-07 $28.62 $28.73 $28.02 $28.28 $26.25 195,109
2019-02-06 $29.37 $29.37 $28.57 $28.77 $26.70 244,922
2019-02-05 $29.48 $29.87 $29.21 $29.46 $27.34 191,949
2019-02-04 $29.58 $29.76 $29.12 $29.39 $27.28 370,357
2019-02-01 $30.13 $30.19 $29.16 $29.61 $27.48 389,294
2019-01-31 $29.68 $30.22 $29.46 $29.84 $27.70 312,752
2019-01-30 $29.69 $29.93 $29.36 $29.69 $27.56 341,944
2019-01-29 $28.86 $29.94 $28.62 $29.62 $27.49 475,295
2019-01-28 $28.56 $29.14 $28.40 $28.70 $26.64 305,179
2019-01-25 $28.64 $29.12 $28.58 $28.76 $26.69 180,773
2019-01-24 $28.50 $28.71 $28.26 $28.66 $26.60 145,922
2019-01-23 $28.65 $28.79 $28.19 $28.48 $26.43 271,913
2019-01-22 $29.96 $30.01 $28.36 $28.55 $26.50 392,954
2019-01-18 $30.39 $30.64 $30.11 $30.20 $28.03 236,182
2019-01-17 $30.12 $30.51 $29.80 $30.16 $27.99 318,660
2019-01-16 $30.19 $30.46 $29.95 $30.29 $28.11 213,915
2019-01-15 $30.08 $30.42 $29.84 $30.20 $28.03 233,023
2019-01-14 $29.54 $30.46 $29.54 $30.07 $27.91 269,811
2019-01-11 $29.71 $30.38 $29.70 $29.77 $27.63 228,310
2019-01-10 $29.39 $29.96 $28.83 $29.89 $27.74 313,108
2019-01-09 $30.23 $30.68 $30.04 $30.26 $28.09 331,199
2019-01-08 $30.21 $30.41 $29.50 $30.13 $27.96 316,099
2019-01-07 $29.10 $30.37 $29.06 $29.94 $27.79 319,052
2019-01-04 $28.43 $29.30 $28.35 $29.09 $27.00 309,543
2019-01-03 $28.27 $28.69 $27.75 $28.21 $26.18 315,738
2019-01-02 $27.42 $28.76 $27.40 $28.43 $26.39 343,182
2018-12-31 $28.26 $28.52 $27.51 $27.83 $25.83 217,608
2018-12-28 $28.09 $28.52 $27.78 $28.14 $26.12 240,218
2018-12-27 $28.20 $28.22 $27.04 $28.04 $26.02 316,033
2018-12-26 $27.20 $28.56 $27.20 $28.53 $26.48 273,311
2018-12-24 $26.98 $27.79 $26.63 $27.12 $25.17 209,615
2018-12-21 $27.97 $28.81 $26.85 $27.04 $25.10 676,176
2018-12-20 $28.32 $28.47 $27.43 $27.87 $25.80 257,663
2018-12-19 $28.79 $29.18 $28.15 $28.33 $26.23 331,384
2018-12-18 $28.77 $29.20 $28.58 $28.72 $26.59 398,694
2018-12-17 $28.45 $29.56 $28.19 $28.68 $26.55 624,660
2018-12-14 $28.40 $29.17 $28.23 $28.30 $26.20 377,225
2018-12-13 $29.86 $29.94 $28.44 $28.64 $26.51 351,086
2018-12-12 $29.82 $30.32 $29.40 $29.95 $27.73 313,601
2018-12-11 $30.30 $30.46 $29.47 $29.68 $27.48 533,268
2018-12-10 $29.61 $30.10 $29.14 $29.78 $27.57 477,053
2018-12-07 $30.21 $30.51 $29.47 $29.59 $27.39 787,623
2018-12-06 $29.09 $30.31 $29.03 $30.26 $28.01 699,668
2018-12-04 $30.80 $30.84 $29.40 $29.46 $27.27 458,363
2018-12-03 $30.64 $30.97 $29.79 $30.83 $28.54 455,138
2018-11-30 $30.44 $30.93 $30.11 $30.23 $27.98 439,056
2018-11-29 $30.94 $31.18 $29.99 $30.49 $28.23 529,338
2018-11-28 $30.45 $31.09 $29.86 $31.00 $28.70 622,574
2018-11-27 $29.42 $30.53 $29.41 $30.45 $28.19 586,540
2018-11-26 $29.31 $29.75 $28.50 $29.60 $27.40 748,688
2018-11-23 $28.00 $29.99 $28.00 $29.01 $26.86 570,852
2018-11-21 $28.20 $29.33 $27.50 $28.29 $26.19 2,218,444
2018-11-20 $31.43 $32.09 $30.71 $31.03 $28.73 520,327
2018-11-19 $33.30 $33.45 $31.73 $32.09 $29.71 459,952
2018-11-16 $33.66 $33.97 $32.74 $33.55 $31.06 443,193
2018-11-15 $34.43 $34.59 $33.17 $33.87 $31.35 583,722
2018-11-14 $36.10 $36.94 $34.34 $34.70 $32.12 483,116
2018-11-13 $36.65 $36.86 $35.78 $35.93 $33.26 336,877
2018-11-12 $36.46 $37.13 $36.21 $36.64 $33.92 194,918
2018-11-09 $37.45 $37.51 $36.30 $36.38 $33.68 229,714
2018-11-08 $36.98 $37.82 $36.79 $37.66 $34.86 144,835
2018-11-07 $37.42 $37.54 $35.95 $36.87 $34.13 220,121
2018-11-06 $36.76 $37.46 $35.89 $37.40 $34.62 262,198
2018-11-05 $35.53 $37.18 $35.36 $36.93 $34.19 442,580
2018-11-02 $35.51 $35.96 $35.10 $35.51 $32.87 286,172
2018-11-01 $34.46 $35.47 $34.03 $35.34 $32.72 355,002
2018-10-31 $35.41 $35.41 $34.09 $34.20 $31.66 516,083
2018-10-30 $33.77 $35.27 $33.77 $34.98 $32.38 288,052
2018-10-29 $33.34 $34.67 $33.34 $33.73 $31.23 308,821
2018-10-26 $33.37 $33.60 $32.82 $33.10 $30.64 280,947
2018-10-25 $32.97 $34.04 $32.53 $33.61 $31.11 327,335
2018-10-24 $32.83 $34.18 $32.81 $32.87 $30.43 166,236
2018-10-23 $32.78 $33.08 $31.86 $32.88 $30.44 289,333
2018-10-22 $32.27 $33.51 $31.84 $33.13 $30.67 324,939
2018-10-19 $33.22 $33.76 $31.95 $32.10 $29.72 490,970
2018-10-18 $33.85 $34.06 $32.98 $33.26 $30.79 235,403
2018-10-17 $34.74 $34.78 $33.53 $34.08 $31.55 291,331
2018-10-16 $34.47 $34.80 $33.71 $34.74 $32.16 240,648
2018-10-15 $34.26 $34.59 $34.07 $34.30 $31.75 199,185
2018-10-12 $33.97 $34.52 $33.76 $34.23 $31.69 275,766
2018-10-11 $33.55 $34.57 $33.27 $33.64 $31.14 355,080
2018-10-10 $34.24 $34.37 $33.59 $33.63 $31.13 316,355
2018-10-09 $33.66 $34.56 $33.66 $34.36 $31.81 274,580
2018-10-08 $33.44 $34.03 $33.41 $33.66 $31.16 446,128
2018-10-05 $33.57 $33.91 $33.20 $33.48 $30.99 315,884
2018-10-04 $33.71 $33.97 $33.38 $33.60 $31.10 185,592
2018-10-03 $33.82 $33.91 $33.25 $33.83 $31.32 244,362
2018-10-02 $35.20 $35.47 $33.62 $33.65 $31.15 268,982
2018-10-01 $36.00 $36.18 $35.13 $35.20 $32.59 236,946
2018-09-28 $35.90 $36.78 $35.79 $35.86 $33.20 225,211
2018-09-27 $35.57 $36.24 $35.57 $35.97 $33.30 360,035
2018-09-26 $34.91 $36.15 $34.90 $35.56 $32.92 338,332
2018-09-25 $34.97 $35.24 $34.39 $34.70 $32.12 309,303
2018-09-24 $35.08 $35.42 $34.45 $34.69 $32.11 358,784
2018-09-21 $35.22 $35.71 $34.80 $34.97 $32.37 814,448
2018-09-20 $36.08 $36.08 $35.13 $35.22 $32.60 300,382
2018-09-19 $36.06 $36.50 $35.79 $35.99 $33.32 407,950
2018-09-18 $36.65 $37.16 $36.09 $36.14 $33.46 314,416
2018-09-17 $36.81 $36.92 $36.28 $36.72 $33.99 207,838
2018-09-14 $37.10 $37.10 $36.17 $36.94 $34.20 386,480
2018-09-13 $37.51 $37.61 $37.11 $37.21 $34.38 228,225
2018-09-12 $38.15 $38.15 $36.87 $37.32 $34.48 366,535
2018-09-11 $36.50 $38.22 $36.29 $38.14 $35.24 483,325
2018-09-10 $36.01 $36.69 $36.01 $36.54 $33.76 416,008
2018-09-07 $36.62 $36.62 $35.53 $35.90 $33.17 458,968
2018-09-06 $37.20 $37.20 $36.34 $36.41 $33.64 482,439
2018-09-05 $36.64 $38.00 $36.61 $37.15 $34.33 1,252,100
2018-09-04 $40.57 $40.73 $39.62 $40.36 $37.29 783,864
2018-08-31 $39.97 $41.09 $39.95 $40.48 $37.40 518,595
2018-08-30 $39.08 $40.46 $38.71 $40.05 $37.01 411,295
2018-08-29 $38.56 $38.89 $38.05 $38.84 $35.89 460,131
2018-08-28 $37.37 $38.55 $37.37 $38.26 $35.35 275,757
2018-08-27 $37.48 $37.70 $36.97 $37.08 $34.26 208,524
2018-08-24 $38.20 $38.20 $37.09 $37.40 $34.56 248,963
2018-08-23 $38.30 $38.57 $37.89 $38.45 $35.53 162,026
2018-08-22 $37.92 $39.13 $37.84 $38.22 $35.31 294,562
2018-08-21 $37.10 $38.00 $36.53 $37.92 $35.04 306,437
2018-08-20 $36.53 $37.23 $36.43 $37.05 $34.23 265,577
2018-08-17 $35.73 $36.42 $35.44 $36.40 $33.63 211,389
2018-08-16 $36.13 $36.19 $35.45 $35.73 $33.01 137,104
2018-08-15 $36.86 $36.86 $35.78 $35.97 $33.24 402,530
2018-08-14 $35.44 $37.10 $35.26 $37.07 $34.25 435,492
2018-08-13 $35.48 $35.57 $35.04 $35.29 $32.61 200,618
2018-08-10 $34.92 $35.79 $34.69 $35.40 $32.71 203,713
2018-08-09 $34.89 $35.63 $34.87 $35.09 $32.42 246,265
2018-08-08 $34.53 $35.14 $34.52 $34.88 $32.23 230,991
2018-08-07 $34.05 $34.86 $34.05 $34.69 $32.05 181,386
2018-08-06 $34.05 $34.56 $33.90 $34.46 $31.84 217,325
2018-08-03 $32.88 $34.46 $32.88 $34.09 $31.50 182,037
2018-08-02 $32.88 $34.03 $32.88 $33.88 $31.30 165,898
2018-08-01 $33.38 $33.58 $32.86 $33.04 $30.53 355,647
2018-07-31 $33.45 $33.60 $33.25 $33.49 $30.94 207,631
2018-07-30 $33.28 $33.83 $33.25 $33.36 $30.82 227,489
2018-07-27 $34.70 $34.71 $33.17 $33.28 $30.75 363,066
2018-07-26 $35.21 $36.08 $34.17 $34.70 $32.06 298,910
2018-07-25 $34.87 $35.30 $34.60 $35.01 $32.35 236,694
2018-07-24 $36.04 $36.44 $34.80 $34.98 $32.32 443,731
2018-07-23 $35.64 $36.19 $35.64 $35.91 $33.18 249,928
2018-07-20 $36.09 $36.10 $35.52 $35.65 $32.94 342,987
2018-07-19 $35.76 $36.43 $35.63 $36.26 $33.50 379,960
2018-07-18 $34.32 $35.83 $34.31 $35.77 $33.05 388,303
2018-07-17 $33.67 $34.56 $33.67 $34.37 $31.76 244,475
2018-07-16 $33.57 $33.72 $33.06 $33.54 $30.99 345,200
2018-07-13 $32.80 $33.63 $32.70 $33.56 $31.01 851,666
2018-07-12 $33.80 $34.10 $32.66 $32.87 $30.37 342,059
2018-07-11 $34.43 $34.50 $33.88 $33.93 $31.35 242,566
2018-07-10 $34.82 $34.82 $34.29 $34.59 $31.96 271,470
2018-07-09 $35.26 $35.47 $34.40 $34.68 $32.04 271,456
2018-07-06 $35.09 $35.60 $34.89 $35.17 $32.50 373,139
2018-07-05 $35.11 $35.11 $34.43 $34.94 $32.28 338,614
2018-07-03 $34.84 $35.23 $34.64 $34.97 $32.31 134,644
2018-07-02 $34.25 $34.66 $33.52 $34.62 $31.99 426,820
2018-06-29 $35.49 $35.56 $34.24 $34.39 $31.78 558,277
2018-06-28 $35.10 $35.55 $34.95 $35.23 $32.55 414,153
2018-06-27 $35.99 $36.18 $35.12 $35.13 $32.46 419,157
2018-06-26 $35.27 $36.05 $35.22 $35.98 $33.24 456,092
2018-06-25 $35.61 $35.83 $35.11 $35.27 $32.59 612,073
2018-06-22 $36.07 $36.38 $35.02 $35.69 $32.98 1,136,209
2018-06-21 $35.00 $36.33 $34.90 $36.00 $33.26 691,425
2018-06-20 $34.07 $35.06 $33.96 $34.93 $32.27 450,494
2018-06-19 $33.47 $33.89 $33.33 $33.79 $31.22 369,718
2018-06-18 $33.45 $33.83 $33.20 $33.74 $31.18 445,262
2018-06-15 $33.67 $33.99 $33.52 $33.56 $31.01 582,636
2018-06-14 $34.22 $34.25 $33.44 $33.90 $31.26 536,797
2018-06-13 $34.79 $35.14 $34.29 $34.32 $31.65 532,380
2018-06-12 $35.04 $35.36 $34.54 $34.86 $32.14 456,035
2018-06-11 $35.07 $35.17 $34.50 $34.89 $32.17 299,328
2018-06-08 $34.71 $35.14 $34.43 $35.00 $32.27 346,081
2018-06-07 $34.85 $35.56 $34.68 $34.87 $32.15 385,000
2018-06-06 $35.11 $35.39 $34.62 $34.67 $31.97 681,483
2018-06-05 $34.34 $35.08 $34.10 $35.04 $32.31 517,986
2018-06-04 $34.60 $34.98 $33.67 $34.34 $31.66 710,797
2018-06-01 $34.00 $35.78 $33.75 $34.60 $31.90 1,292,366
2018-05-31 $36.06 $36.31 $35.02 $35.46 $32.70 717,676
2018-05-30 $35.55 $36.19 $35.29 $35.80 $33.01 669,095
2018-05-29 $35.88 $35.90 $35.25 $35.60 $32.83 591,542
2018-05-25 $35.98 $37.06 $35.61 $36.05 $33.24 811,173
2018-05-24 $35.25 $36.21 $35.00 $35.89 $33.09 248,400
2018-05-23 $35.21 $35.77 $35.08 $35.33 $32.58 320,004
2018-05-22 $36.20 $36.30 $35.23 $35.34 $32.59 432,662
2018-05-21 $36.00 $36.36 $35.79 $35.92 $33.12 299,600
2018-05-18 $36.05 $36.31 $35.78 $35.93 $33.13 582,619
2018-05-17 $36.05 $36.33 $35.58 $35.85 $33.06 558,331
2018-05-16 $34.89 $36.36 $34.86 $36.05 $33.24 765,989
2018-05-15 $34.96 $35.26 $34.36 $34.61 $31.91 634,673
2018-05-14 $34.75 $35.66 $34.75 $35.25 $32.50 651,001
2018-05-11 $33.92 $34.90 $33.85 $34.55 $31.86 328,561
2018-05-10 $34.15 $34.41 $33.32 $33.88 $31.24 320,655
2018-05-09 $33.55 $34.22 $33.27 $34.14 $31.48 363,871
2018-05-08 $32.59 $33.61 $32.31 $33.57 $30.95 254,815
2018-05-07 $32.63 $32.76 $32.18 $32.59 $30.05 210,211
2018-05-04 $32.22 $32.97 $31.92 $32.66 $30.11 252,428
2018-05-03 $32.72 $32.84 $32.15 $32.37 $29.85 144,595
2018-05-02 $32.35 $33.13 $31.97 $32.90 $30.34 382,413
2018-05-01 $32.60 $32.70 $31.49 $32.43 $29.90 400,135
2018-04-30 $33.78 $33.83 $32.62 $32.73 $30.18 169,794
2018-04-27 $33.34 $33.83 $33.09 $33.64 $31.02 286,327
2018-04-26 $32.51 $33.56 $32.26 $33.32 $30.72 387,042
2018-04-25 $32.26 $32.71 $31.96 $32.46 $29.93 256,379
2018-04-24 $32.63 $32.96 $32.24 $32.38 $29.86 339,261
2018-04-23 $32.61 $33.25 $32.44 $32.50 $29.97 395,384
2018-04-20 $33.38 $33.96 $32.07 $32.58 $30.04 611,897
2018-04-19 $33.92 $34.11 $33.40 $33.74 $31.11 210,978
2018-04-18 $34.05 $34.47 $33.94 $34.00 $31.35 314,003
2018-04-17 $34.36 $34.58 $33.94 $33.99 $31.34 294,379
2018-04-16 $34.25 $34.57 $33.94 $34.06 $31.41 287,776
2018-04-13 $35.00 $35.00 $33.94 $34.08 $31.42 490,537
2018-04-12 $35.16 $35.29 $34.75 $34.80 $32.09 137,973
2018-04-11 $34.95 $35.17 $34.68 $35.01 $32.28 152,788
2018-04-10 $34.91 $35.53 $34.80 $35.24 $32.49 239,286
2018-04-09 $35.01 $35.03 $34.10 $34.61 $31.91 403,521
2018-04-06 $35.22 $36.00 $34.54 $34.78 $32.07 681,951
2018-04-05 $34.57 $35.49 $34.17 $35.37 $32.61 367,326
2018-04-04 $32.80 $34.42 $32.80 $34.33 $31.65 425,506
2018-04-03 $32.98 $33.49 $32.81 $33.24 $30.65 392,793
2018-04-02 $33.50 $33.68 $32.52 $32.90 $30.34 319,580
2018-03-29 $34.04 $34.47 $33.56 $33.60 $30.98 432,112
2018-03-28 $33.44 $34.07 $33.02 $33.81 $31.17 277,792
2018-03-27 $33.33 $33.79 $33.21 $33.35 $30.75 281,766
2018-03-26 $32.86 $33.58 $32.42 $33.34 $30.74 289,687
2018-03-23 $32.79 $32.95 $32.36 $32.36 $29.84 408,016
2018-03-22 $32.72 $33.35 $32.60 $32.63 $30.09 366,332
2018-03-21 $32.89 $33.42 $32.89 $32.95 $30.38 331,046
2018-03-20 $32.72 $33.30 $32.46 $32.93 $30.36 513,670
2018-03-19 $31.81 $32.82 $31.68 $32.70 $30.15 507,507
2018-03-16 $31.42 $32.00 $31.00 $31.86 $29.38 652,040
2018-03-15 $32.34 $32.70 $30.98 $31.42 $28.91 642,977
2018-03-14 $31.51 $34.20 $31.20 $32.17 $29.60 1,589,986
2018-03-13 $28.50 $29.20 $28.50 $29.09 $26.76 530,132
2018-03-12 $28.34 $28.97 $28.19 $28.40 $26.13 414,880
2018-03-09 $27.89 $28.33 $27.44 $28.30 $26.04 269,456
2018-03-08 $28.88 $28.88 $27.57 $27.65 $25.44 223,149
2018-03-07 $28.66 $29.16 $28.34 $28.78 $26.48 217,733
2018-03-06 $28.72 $29.12 $28.43 $29.05 $26.73 312,671
2018-03-05 $28.35 $28.81 $28.22 $28.66 $26.37 259,468
2018-03-02 $27.82 $28.57 $27.56 $28.47 $26.19 189,115
2018-03-01 $27.99 $28.42 $27.39 $28.12 $25.87 225,408
2018-02-28 $28.66 $29.35 $27.99 $28.01 $25.77 325,864
2018-02-27 $30.00 $30.18 $28.35 $28.45 $26.18 269,736
2018-02-26 $29.18 $29.92 $29.09 $29.79 $27.41 273,201
2018-02-23 $28.97 $29.02 $28.38 $29.00 $26.68 229,236
2018-02-22 $28.68 $29.14 $28.41 $28.84 $26.53 173,660
2018-02-21 $28.74 $29.28 $28.54 $28.63 $26.34 182,375
2018-02-20 $28.96 $29.44 $28.50 $28.57 $26.29 340,108
2018-02-16 $29.59 $29.99 $29.18 $29.23 $26.89 273,785
2018-02-15 $29.61 $29.79 $29.07 $29.73 $27.35 168,310
2018-02-14 $28.94 $29.57 $28.89 $29.35 $27.00 478,750
2018-02-13 $28.95 $29.52 $28.95 $29.24 $26.90 196,726
2018-02-12 $29.62 $29.69 $28.25 $28.96 $26.64 253,710
2018-02-09 $28.62 $30.07 $28.20 $29.53 $27.17 562,279
2018-02-08 $29.01 $29.19 $28.23 $28.23 $25.97 296,857
2018-02-07 $28.28 $29.12 $28.15 $28.86 $26.55 211,673
2018-02-06 $27.47 $28.61 $27.10 $28.34 $26.07 376,163
2018-02-05 $28.55 $29.05 $27.85 $27.86 $25.63 448,395
2018-02-02 $29.24 $29.34 $28.69 $28.79 $26.49 235,065
2018-02-01 $29.35 $29.77 $29.21 $29.42 $27.07 324,013
2018-01-31 $30.37 $30.40 $29.41 $29.64 $27.27 439,456
2018-01-30 $30.91 $31.30 $30.21 $30.23 $27.81 257,336
2018-01-29 $31.08 $31.65 $30.92 $31.20 $28.71 183,091
2018-01-26 $31.44 $31.56 $31.08 $31.25 $28.75 255,902
2018-01-25 $31.78 $31.78 $30.96 $31.19 $28.70 290,957
2018-01-24 $32.25 $32.54 $31.46 $31.62 $29.09 249,476
2018-01-23 $32.14 $32.87 $31.85 $32.12 $29.55 382,280
2018-01-22 $32.88 $33.16 $32.61 $33.07 $30.43 157,086
2018-01-19 $31.99 $33.00 $31.95 $32.87 $30.24 217,513
2018-01-18 $31.98 $32.36 $31.71 $31.96 $29.40 243,475
2018-01-17 $31.79 $32.21 $31.59 $31.96 $29.40 177,534
2018-01-16 $33.63 $33.65 $31.66 $31.69 $29.16 182,759
2018-01-12 $33.11 $33.84 $32.50 $33.40 $30.73 341,972
2018-01-11 $32.44 $33.08 $32.14 $32.94 $30.31 365,252
2018-01-10 $31.83 $32.58 $31.81 $32.37 $29.78 255,441
2018-01-09 $32.20 $32.28 $31.75 $31.90 $29.35 142,937
2018-01-08 $32.48 $32.59 $31.89 $32.27 $29.69 281,750
2018-01-05 $32.08 $32.60 $31.85 $32.29 $29.71 324,692
2018-01-04 $32.49 $32.81 $31.46 $32.25 $29.67 312,383
2018-01-03 $33.60 $33.60 $32.45 $32.57 $29.97 312,227
2018-01-02 $33.71 $34.27 $33.51 $33.56 $30.88 321,310
2017-12-29 $33.67 $34.09 $33.46 $33.48 $30.80 210,422
2017-12-28 $33.45 $33.73 $33.19 $33.55 $30.87 142,609
2017-12-27 $33.83 $33.94 $33.21 $33.37 $30.70 154,499
2017-12-26 $33.27 $34.34 $33.10 $33.77 $31.07 184,270
2017-12-22 $33.42 $33.42 $32.77 $33.23 $30.57 175,866
2017-12-21 $32.77 $33.68 $32.59 $33.43 $30.69 349,965
2017-12-20 $32.90 $32.92 $32.37 $32.64 $29.97 137,915
2017-12-19 $33.32 $33.32 $32.45 $32.58 $29.91 205,131
2017-12-18 $32.67 $33.25 $32.67 $32.97 $30.27 154,180
2017-12-15 $31.57 $32.57 $31.57 $32.22 $29.58 457,921
2017-12-14 $32.28 $32.58 $31.23 $31.29 $28.73 259,639
2017-12-13 $31.87 $32.46 $31.51 $32.26 $29.62 139,681
2017-12-12 $32.23 $32.47 $31.74 $31.76 $29.16 521,888
2017-12-11 $32.42 $32.58 $32.04 $32.16 $29.53 161,166
2017-12-08 $32.37 $32.74 $31.92 $32.35 $29.70 209,318
2017-12-07 $32.08 $32.63 $31.95 $32.22 $29.58 266,419
2017-12-06 $31.77 $32.50 $31.77 $31.97 $29.35 295,004
2017-12-05 $32.40 $32.40 $31.42 $31.71 $29.11 320,104
2017-12-04 $31.59 $33.39 $31.59 $32.43 $29.77 286,041
2017-12-01 $32.38 $32.42 $30.59 $31.44 $28.87 440,336
2017-11-30 $32.80 $33.92 $32.46 $32.64 $29.97 619,383
2017-11-29 $31.04 $32.85 $31.04 $32.80 $30.11 498,541
2017-11-28 $30.16 $31.00 $29.92 $30.91 $28.38 254,125
2017-11-27 $29.91 $30.66 $29.69 $30.09 $27.63 499,302
2017-11-24 $30.45 $30.45 $29.80 $29.83 $27.39 245,875
2017-11-22 $28.00 $31.13 $28.00 $30.41 $27.92 1,128,763
2017-11-21 $30.60 $31.34 $30.30 $30.99 $28.45 693,986
2017-11-20 $31.10 $31.19 $29.87 $30.94 $28.41 445,727
2017-11-17 $29.45 $31.02 $29.45 $30.92 $28.39 608,359
2017-11-16 $28.58 $29.19 $28.13 $29.14 $26.75 198,710
2017-11-15 $27.99 $29.12 $27.69 $28.41 $26.08 271,506
2017-11-14 $28.08 $28.25 $27.54 $28.20 $25.89 198,378
2017-11-13 $28.47 $28.72 $28.32 $28.32 $26.00 281,839
2017-11-10 $28.09 $28.79 $28.09 $28.62 $26.28 161,364
2017-11-09 $27.10 $28.56 $27.10 $28.21 $25.90 159,795
2017-11-08 $26.96 $27.30 $26.60 $27.29 $25.06 224,568
2017-11-07 $28.04 $28.17 $26.54 $27.02 $24.81 450,887
2017-11-06 $27.90 $28.11 $27.69 $27.95 $25.66 181,408
2017-11-03 $27.83 $28.05 $27.65 $27.79 $25.51 191,739
2017-11-02 $27.30 $27.96 $27.14 $27.83 $25.55 192,077
2017-11-01 $27.59 $27.82 $26.89 $27.33 $25.09 228,516
2017-10-31 $28.22 $28.22 $27.20 $27.33 $25.09 444,001
2017-10-30 $29.58 $29.65 $28.05 $28.28 $25.96 326,746
2017-10-27 $30.32 $30.32 $29.19 $29.74 $27.30 232,503
2017-10-26 $30.33 $30.79 $30.33 $30.52 $28.02 203,956
2017-10-25 $30.23 $30.37 $29.36 $30.24 $27.76 186,426
2017-10-24 $30.03 $30.36 $29.89 $30.17 $27.70 185,930
2017-10-23 $29.46 $30.12 $29.27 $29.83 $27.39 476,196
2017-10-20 $28.38 $29.51 $28.33 $29.45 $27.04 276,507
2017-10-19 $28.20 $28.42 $27.95 $28.02 $25.73 143,270
2017-10-18 $28.09 $28.55 $28.01 $28.40 $26.07 253,779
2017-10-17 $27.48 $28.06 $27.40 $27.91 $25.62 231,618
2017-10-16 $27.82 $28.20 $27.39 $27.43 $25.18 454,281
2017-10-13 $28.56 $28.65 $27.77 $27.90 $25.62 543,710
2017-10-12 $29.19 $29.44 $28.21 $28.52 $26.18 267,422
2017-10-11 $29.94 $29.99 $29.34 $29.36 $26.96 240,795
2017-10-10 $29.67 $30.19 $29.67 $29.92 $27.47 214,147
2017-10-09 $30.23 $30.44 $29.33 $29.56 $27.14 555,742
2017-10-06 $30.65 $30.66 $30.03 $30.23 $27.75 507,219
2017-10-05 $30.56 $31.11 $30.31 $30.83 $28.31 267,218
2017-10-04 $30.98 $31.18 $30.57 $30.59 $28.08 183,149
2017-10-03 $31.06 $31.27 $30.61 $30.95 $28.42 218,792
2017-10-02 $30.57 $31.16 $30.21 $31.12 $28.57 241,142
2017-09-29 $30.81 $30.86 $30.43 $30.52 $28.02 307,688
2017-09-28 $30.36 $30.63 $30.20 $30.59 $28.08 391,369
2017-09-27 $30.40 $30.68 $30.05 $30.39 $27.90 469,207
2017-09-26 $30.16 $30.48 $29.88 $30.23 $27.75 241,538
2017-09-25 $29.63 $30.33 $29.53 $30.06 $27.60 526,705
2017-09-22 $29.08 $29.71 $28.87 $29.62 $27.19 272,029
2017-09-21 $28.93 $29.23 $28.93 $29.20 $26.81 440,417
2017-09-20 $28.43 $28.95 $28.17 $28.85 $26.49 377,500
2017-09-19 $28.61 $28.79 $28.31 $28.47 $26.14 247,785
2017-09-18 $28.91 $29.03 $28.49 $28.55 $26.21 169,452
2017-09-15 $28.50 $28.83 $28.34 $28.82 $26.46 621,436
2017-09-14 $28.70 $28.79 $28.22 $28.43 $26.04 307,794
2017-09-13 $28.45 $29.06 $28.45 $28.74 $26.32 199,402
2017-09-12 $28.02 $28.54 $28.02 $28.27 $25.89 162,067
2017-09-11 $27.86 $28.03 $27.58 $27.95 $25.60 208,220
2017-09-08 $27.35 $27.70 $27.24 $27.49 $25.18 344,758
2017-09-07 $27.52 $27.57 $27.13 $27.40 $25.10 157,473
2017-09-06 $27.00 $27.83 $26.96 $27.40 $25.10 371,916
2017-09-05 $27.73 $27.92 $26.86 $26.93 $24.66 476,895
2017-09-01 $27.10 $27.78 $27.10 $27.77 $25.43 297,694
2017-08-31 $26.80 $27.46 $26.79 $26.98 $24.71 756,527
2017-08-30 $25.90 $28.19 $25.90 $26.71 $24.46 1,680,137
2017-08-29 $25.04 $25.40 $24.37 $24.81 $22.72 1,049,435
2017-08-28 $26.39 $26.41 $25.33 $25.47 $23.33 933,848
2017-08-25 $25.24 $26.33 $25.17 $26.30 $24.09 567,568
2017-08-24 $24.81 $25.75 $24.47 $25.26 $23.14 952,745
2017-08-23 $24.09 $24.63 $23.97 $24.50 $22.44 237,047
2017-08-22 $23.01 $24.96 $23.01 $24.25 $22.21 792,971
2017-08-21 $23.53 $23.55 $22.39 $22.72 $20.81 684,844
2017-08-18 $23.90 $24.12 $23.30 $23.50 $21.52 527,549
2017-08-17 $24.80 $24.94 $24.31 $24.34 $22.29 419,247
2017-08-16 $24.83 $25.01 $24.70 $24.82 $22.73 336,766
2017-08-15 $25.50 $25.75 $24.77 $24.78 $22.70 301,397
2017-08-14 $25.91 $25.91 $25.48 $25.54 $23.39 159,037
2017-08-11 $24.96 $25.80 $24.71 $25.78 $23.61 235,251
2017-08-10 $26.07 $26.07 $25.17 $25.24 $23.12 179,370
2017-08-09 $26.65 $26.65 $25.98 $26.29 $24.08 235,820
2017-08-08 $26.62 $27.60 $26.62 $26.88 $24.62 179,706
2017-08-07 $26.32 $26.65 $26.09 $26.41 $24.19 120,873
2017-08-04 $26.28 $26.76 $25.76 $26.29 $24.08 273,473
2017-08-03 $26.37 $26.92 $26.08 $26.18 $23.98 153,758
2017-08-02 $27.33 $27.33 $26.28 $26.36 $24.14 270,676
2017-08-01 $27.45 $27.74 $26.94 $27.44 $25.13 298,111
2017-07-31 $27.66 $27.66 $26.63 $27.28 $24.99 217,591
2017-07-28 $27.87 $28.06 $27.27 $27.60 $25.28 868,436
2017-07-27 $27.15 $27.84 $26.90 $27.78 $25.44 212,429
2017-07-26 $26.78 $27.22 $26.75 $27.14 $24.86 177,801
2017-07-25 $25.91 $26.83 $25.82 $26.68 $24.44 226,359
2017-07-24 $26.45 $26.79 $25.48 $25.76 $23.59 242,201
2017-07-21 $27.24 $27.29 $26.31 $26.66 $24.42 161,387
2017-07-20 $26.77 $27.00 $26.36 $26.84 $24.58 150,472
2017-07-19 $26.49 $26.85 $26.35 $26.64 $24.40 283,173
2017-07-18 $27.27 $27.28 $26.30 $26.45 $24.23 421,443
2017-07-17 $27.15 $27.83 $27.03 $27.31 $25.01 379,765
2017-07-14 $27.38 $27.44 $26.68 $27.14 $24.86 263,648
2017-07-13 $26.66 $27.49 $26.44 $27.37 $25.07 216,137
2017-07-12 $26.82 $27.02 $26.45 $26.54 $24.31 167,196
2017-07-11 $26.65 $26.81 $26.32 $26.67 $24.43 246,110
2017-07-10 $27.10 $27.10 $26.53 $26.58 $24.34 240,397
2017-07-07 $26.94 $27.39 $26.81 $27.34 $25.04 124,528
2017-07-06 $27.54 $27.54 $26.69 $26.90 $24.64 308,868
2017-07-05 $28.32 $28.56 $27.42 $27.64 $25.31 201,419
2017-07-03 $27.90 $28.61 $27.76 $28.47 $26.08 91,543
2017-06-30 $28.19 $28.22 $27.52 $27.78 $25.44 206,416
2017-06-29 $27.82 $28.66 $27.76 $28.03 $25.67 337,936
2017-06-28 $27.66 $27.91 $27.57 $27.77 $25.43 209,633
2017-06-27 $27.02 $27.83 $26.88 $27.50 $25.19 329,827
2017-06-26 $26.29 $27.09 $26.19 $27.02 $24.75 302,137
2017-06-23 $25.74 $26.27 $25.59 $26.22 $24.01 292,177
2017-06-22 $25.36 $25.88 $25.00 $25.74 $23.57 307,612
2017-06-21 $25.91 $26.22 $25.16 $25.37 $23.24 268,669
2017-06-20 $26.72 $26.72 $25.86 $26.01 $23.82 192,965
2017-06-19 $26.72 $26.91 $26.26 $26.79 $24.54 225,489
2017-06-16 $26.79 $26.79 $26.17 $26.68 $24.44 404,101
2017-06-15 $27.26 $27.49 $26.65 $27.25 $24.96 179,770
2017-06-14 $27.71 $27.72 $27.11 $27.66 $25.27 334,373
2017-06-13 $27.82 $28.01 $27.38 $27.65 $25.26 220,613
2017-06-12 $27.48 $28.45 $27.48 $27.86 $25.45 251,850
2017-06-09 $26.55 $27.59 $26.33 $27.51 $25.13 286,271
2017-06-08 $26.63 $26.77 $26.40 $26.54 $24.25 187,773
2017-06-07 $26.32 $26.60 $26.01 $26.55 $24.25 179,281
2017-06-06 $26.84 $26.90 $25.88 $26.30 $24.03 366,850
2017-06-05 $27.17 $27.17 $26.79 $26.96 $24.63 293,967
2017-06-02 $27.69 $27.81 $26.92 $27.26 $24.90 401,535
2017-06-01 $27.40 $27.64 $27.00 $27.60 $25.21 479,379
2017-05-31 $27.69 $27.69 $26.85 $27.34 $24.98 377,848
2017-05-30 $28.05 $28.31 $27.34 $27.64 $25.25 533,798
2017-05-26 $26.98 $27.28 $25.87 $27.08 $24.74 833,719
2017-05-25 $25.11 $25.21 $24.45 $24.82 $22.67 613,039
2017-05-24 $24.83 $25.24 $24.65 $24.94 $22.78 449,047
2017-05-23 $25.57 $25.59 $24.82 $24.90 $22.75 387,983
2017-05-22 $24.61 $25.63 $24.60 $25.54 $23.33 350,881
2017-05-19 $25.64 $25.64 $24.51 $24.53 $22.41 466,713
2017-05-18 $25.91 $26.33 $25.76 $25.76 $23.53 263,652
2017-05-17 $25.71 $26.01 $25.34 $25.82 $23.59 337,486
2017-05-16 $26.05 $26.44 $25.74 $26.09 $23.83 393,710
2017-05-15 $26.38 $26.74 $26.13 $26.17 $23.91 543,390
2017-05-12 $26.93 $26.93 $26.21 $26.41 $24.13 285,828
2017-05-11 $28.30 $28.39 $26.75 $27.13 $24.78 285,193
2017-05-10 $28.09 $28.72 $28.09 $28.57 $26.10 226,381
2017-05-09 $27.88 $28.33 $27.88 $28.10 $25.67 213,519
2017-05-08 $27.94 $28.05 $27.62 $27.88 $25.47 263,413
2017-05-05 $27.63 $27.92 $27.33 $27.91 $25.50 291,622
2017-05-04 $28.12 $28.30 $27.37 $27.54 $25.16 279,376
2017-05-03 $28.45 $28.48 $27.92 $28.05 $25.62 444,047
2017-05-02 $28.62 $28.82 $28.43 $28.50 $26.04 270,097
2017-05-01 $28.88 $29.11 $28.55 $28.59 $26.12 326,415
2017-04-28 $28.79 $29.09 $28.55 $28.82 $26.33 296,812
2017-04-27 $29.08 $29.08 $28.61 $28.80 $26.31 174,373
2017-04-26 $28.55 $29.22 $28.51 $28.92 $26.42 271,697
2017-04-25 $28.64 $28.89 $28.41 $28.42 $25.96 239,137
2017-04-24 $28.68 $28.78 $28.13 $28.46 $26.00 537,387
2017-04-21 $28.06 $28.33 $27.86 $28.17 $25.73 361,201
2017-04-20 $27.45 $28.45 $27.34 $28.12 $25.69 324,179
2017-04-19 $26.45 $27.31 $26.39 $27.25 $24.89 357,864
2017-04-18 $26.15 $26.39 $25.95 $26.33 $24.05 181,102
2017-04-17 $26.14 $26.26 $25.90 $26.12 $23.86 351,447
2017-04-13 $25.85 $26.04 $25.64 $26.03 $23.78 481,939
2017-04-12 $25.98 $26.15 $25.65 $25.88 $23.64 319,596
2017-04-11 $25.50 $25.94 $25.42 $25.81 $23.58 270,558
2017-04-10 $25.62 $26.06 $25.28 $25.51 $23.30 348,172
2017-04-07 $25.38 $25.70 $25.36 $25.61 $23.40 262,571
2017-04-06 $24.95 $25.67 $24.91 $25.45 $23.25 351,828
2017-04-05 $25.60 $25.93 $24.86 $24.94 $22.78 347,637
2017-04-04 $26.08 $26.08 $25.41 $25.54 $23.33 318,511
2017-04-03 $26.43 $26.51 $26.06 $26.16 $23.90 369,470
2017-03-31 $27.23 $27.23 $26.24 $26.42 $24.14 487,450
2017-03-30 $27.06 $27.34 $26.77 $27.19 $24.84 411,513
2017-03-29 $26.83 $27.70 $26.82 $27.20 $24.85 337,240
2017-03-28 $26.68 $26.93 $26.50 $26.86 $24.54 318,919
2017-03-27 $26.36 $26.90 $26.05 $26.80 $24.48 404,088
2017-03-24 $26.52 $26.74 $26.18 $26.65 $24.35 462,257
2017-03-23 $26.40 $27.15 $26.08 $26.62 $24.32 600,588
2017-03-22 $26.01 $26.44 $25.63 $26.38 $24.10 724,927
2017-03-21 $26.37 $26.41 $25.23 $26.02 $23.77 838,915
2017-03-20 $27.32 $27.52 $26.28 $26.30 $24.03 943,713
2017-03-17 $28.22 $28.45 $26.81 $27.95 $25.53 2,187,332
2017-03-16 $31.28 $32.01 $31.24 $31.72 $28.90 588,224
2017-03-15 $30.78 $31.50 $30.49 $31.32 $28.54 364,707
2017-03-14 $30.17 $30.97 $30.16 $30.67 $27.95 351,995
2017-03-13 $30.85 $30.98 $30.11 $30.20 $27.52 256,145
2017-03-10 $30.06 $30.96 $29.64 $30.90 $28.16 454,137
2017-03-09 $30.21 $30.51 $29.70 $29.91 $27.26 245,309
2017-03-08 $29.76 $30.62 $29.35 $30.28 $27.59 214,256
2017-03-07 $29.79 $30.33 $29.67 $29.74 $27.10 149,606
2017-03-06 $30.22 $30.54 $29.50 $30.04 $27.37 432,212
2017-03-03 $30.63 $32.83 $29.62 $30.33 $27.64 505,715
2017-03-02 $29.87 $30.12 $29.57 $29.98 $27.32 220,341
2017-03-01 $30.41 $30.74 $29.54 $29.85 $27.20 361,528
2017-02-28 $30.48 $30.48 $29.53 $29.87 $27.22 204,303
2017-02-27 $30.69 $30.92 $30.24 $30.71 $27.98 186,663
2017-02-24 $29.78 $31.13 $29.78 $30.73 $28.00 195,033
2017-02-23 $31.02 $31.02 $29.70 $29.83 $27.18 184,493
2017-02-22 $30.88 $31.19 $30.64 $30.96 $28.21 181,714
2017-02-21 $30.76 $31.11 $30.50 $30.94 $28.19 138,113
2017-02-17 $30.21 $30.68 $30.08 $30.48 $27.77 197,109
2017-02-16 $30.95 $31.27 $30.08 $30.28 $27.59 124,121
2017-02-15 $30.80 $31.16 $30.62 $31.05 $28.29 162,427
2017-02-14 $30.56 $31.55 $30.56 $30.90 $28.16 159,364
2017-02-13 $31.72 $31.78 $30.70 $30.75 $28.02 208,457
2017-02-10 $31.34 $31.70 $31.12 $31.54 $28.74 317,296
2017-02-09 $30.25 $31.32 $30.25 $31.10 $28.34 212,619
2017-02-08 $29.62 $30.40 $29.54 $30.23 $27.55 203,791
2017-02-07 $30.41 $30.44 $29.63 $29.66 $27.03 238,064
2017-02-06 $30.61 $31.22 $30.18 $30.32 $27.63 229,229
2017-02-03 $30.75 $31.15 $30.38 $30.66 $27.94 277,740
2017-02-02 $30.61 $31.27 $30.14 $30.69 $27.97 200,905
2017-02-01 $30.86 $31.11 $30.22 $30.59 $27.88 210,313
2017-01-31 $29.44 $30.79 $28.91 $30.75 $28.02 317,850
2017-01-30 $29.50 $30.12 $29.13 $29.79 $27.15 183,559
2017-01-27 $30.43 $30.43 $29.61 $29.75 $27.11 222,320
2017-01-26 $31.25 $31.52 $30.24 $30.36 $27.67 322,002
2017-01-25 $31.19 $31.56 $30.70 $31.36 $28.58 224,988
2017-01-24 $30.69 $31.25 $30.58 $30.93 $28.19 168,969
2017-01-23 $30.73 $30.79 $30.19 $30.58 $27.87 189,455
2017-01-20 $30.62 $31.07 $30.32 $30.77 $28.04 167,158
2017-01-19 $31.60 $31.60 $30.46 $30.65 $27.93 184,089
2017-01-18 $31.43 $31.82 $30.97 $31.54 $28.74 169,454
2017-01-17 $31.11 $32.83 $31.11 $31.51 $28.71 412,981
2017-01-13 $31.23 $31.47 $30.71 $31.07 $28.31 240,773
2017-01-12 $31.24 $31.41 $30.68 $31.11 $28.35 239,985
2017-01-11 $31.91 $31.91 $30.74 $31.43 $28.64 304,390
2017-01-10 $31.20 $32.13 $31.20 $31.87 $29.04 244,869
2017-01-09 $31.17 $31.55 $31.01 $31.35 $28.57 276,506
2017-01-06 $32.06 $32.06 $31.23 $31.30 $28.52 230,016
2017-01-05 $32.83 $32.83 $31.48 $31.99 $29.15 319,205
2017-01-04 $32.87 $33.95 $32.87 $33.46 $30.49 385,106
2017-01-03 $33.15 $33.28 $32.28 $32.61 $29.72 229,537
2016-12-30 $33.20 $33.27 $32.60 $32.82 $29.91 212,037
2016-12-29 $33.54 $34.01 $32.88 $33.16 $30.22 146,897
2016-12-28 $33.69 $33.97 $33.14 $33.49 $30.52 171,746
2016-12-27 $33.57 $34.10 $33.38 $33.63 $30.65 186,580
2016-12-23 $33.50 $34.23 $33.50 $33.71 $30.72 201,045
2016-12-22 $35.03 $35.11 $33.19 $33.49 $30.52 444,862
2016-12-21 $35.36 $35.57 $35.01 $35.04 $31.86 210,311
2016-12-20 $35.22 $35.72 $35.08 $35.61 $32.38 269,250
2016-12-19 $34.78 $35.43 $34.49 $34.93 $31.76 389,451
2016-12-16 $35.00 $35.77 $34.46 $34.57 $31.44 816,762
2016-12-15 $36.09 $36.36 $34.69 $34.87 $31.71 387,127
2016-12-14 $35.75 $36.61 $34.52 $35.87 $32.62 482,206
2016-12-13 $33.85 $35.41 $33.81 $35.07 $31.89 264,454
2016-12-12 $35.62 $35.65 $34.85 $35.43 $32.22 348,200
2016-12-09 $35.86 $35.96 $35.06 $35.59 $32.36 285,870
2016-12-08 $36.08 $36.41 $35.28 $35.92 $32.66 487,273
2016-12-07 $34.68 $36.06 $34.46 $35.84 $32.59 477,852
2016-12-06 $33.70 $33.97 $33.12 $33.80 $30.74 337,950
2016-12-05 $32.99 $33.84 $32.89 $33.52 $30.48 341,918
2016-12-02 $32.68 $33.26 $32.21 $32.88 $29.90 261,465
2016-12-01 $32.50 $33.63 $32.50 $32.80 $29.83 384,356
2016-11-30 $32.48 $33.33 $32.14 $32.74 $29.77 465,362
2016-11-29 $33.10 $33.25 $32.27 $32.55 $29.60 494,060
2016-11-28 $33.01 $33.48 $32.57 $33.06 $30.06 516,964
2016-11-25 $32.13 $33.70 $31.99 $33.05 $30.05 400,753
2016-11-23 $30.00 $33.47 $29.75 $32.49 $29.54 1,649,405
2016-11-22 $27.50 $28.75 $27.32 $28.45 $25.87 497,718
2016-11-21 $27.70 $27.84 $27.13 $27.31 $24.83 298,360
2016-11-18 $27.44 $27.86 $26.85 $27.72 $25.21 292,859
2016-11-17 $27.31 $27.73 $26.98 $27.56 $25.06 405,662
2016-11-16 $27.27 $27.82 $27.00 $27.20 $24.73 504,234
2016-11-15 $28.60 $28.60 $26.73 $27.27 $24.80 424,172
2016-11-14 $28.60 $29.82 $28.37 $28.66 $26.06 376,198
2016-11-11 $27.38 $28.38 $26.86 $28.33 $25.76 587,956
2016-11-10 $26.39 $27.93 $26.39 $27.21 $24.74 442,227
2016-11-09 $24.42 $26.08 $24.21 $26.05 $23.69 211,411
2016-11-08 $24.71 $25.05 $24.41 $24.85 $22.60 126,822
2016-11-07 $24.75 $24.93 $24.53 $24.73 $22.49 227,583
2016-11-04 $24.26 $24.69 $24.16 $24.26 $22.06 219,387
2016-11-03 $24.49 $24.54 $24.14 $24.20 $22.01 178,309
2016-11-02 $24.40 $24.73 $24.22 $24.40 $22.19 260,947
2016-11-01 $24.89 $25.13 $24.27 $24.44 $22.22 234,093
2016-10-31 $24.36 $25.05 $24.36 $25.01 $22.74 257,296
2016-10-28 $24.30 $24.66 $24.18 $24.35 $22.14 352,047
2016-10-27 $25.33 $25.33 $24.30 $24.32 $22.12 343,070
2016-10-26 $25.26 $25.81 $25.22 $25.22 $22.93 125,528
2016-10-25 $25.54 $25.55 $25.02 $25.35 $23.05 236,296
2016-10-24 $25.70 $26.02 $25.66 $25.74 $23.41 84,108
2016-10-21 $25.36 $25.61 $25.21 $25.59 $23.27 233,995
2016-10-20 $25.59 $25.88 $25.55 $25.64 $23.32 180,072
2016-10-19 $25.48 $25.80 $25.07 $25.69 $23.36 185,598
2016-10-18 $25.91 $25.93 $25.39 $25.40 $23.10 172,728
2016-10-17 $26.12 $26.29 $25.70 $25.72 $23.39 139,532
2016-10-14 $26.27 $26.37 $25.98 $26.16 $23.79 137,028
2016-10-13 $26.45 $26.45 $25.97 $26.18 $23.81 167,880
2016-10-12 $26.23 $26.90 $26.14 $26.64 $24.23 157,486
2016-10-11 $26.33 $26.37 $25.94 $26.14 $23.77 186,021
2016-10-10 $26.22 $26.43 $26.15 $26.35 $23.96 128,479
2016-10-07 $26.10 $26.55 $25.94 $26.07 $23.71 307,027
2016-10-06 $26.19 $26.53 $25.82 $26.02 $23.66 161,223
2016-10-05 $25.64 $26.37 $25.64 $26.24 $23.86 203,341
2016-10-04 $25.41 $25.85 $25.41 $25.63 $23.31 155,130
2016-10-03 $25.21 $25.50 $25.01 $25.43 $23.12 238,335
2016-09-30 $24.76 $25.41 $24.54 $25.29 $23.00 288,274
2016-09-29 $24.88 $25.12 $24.60 $24.61 $22.38 204,900
2016-09-28 $25.18 $25.29 $24.81 $24.93 $22.67 214,158
2016-09-27 $25.18 $25.50 $25.17 $25.24 $22.95 226,184
2016-09-26 $25.37 $25.58 $25.17 $25.17 $22.89 219,590
2016-09-23 $25.28 $25.66 $25.28 $25.57 $23.25 221,138
2016-09-22 $25.20 $25.45 $25.05 $25.32 $23.02 284,178
2016-09-21 $24.99 $25.16 $24.63 $25.10 $22.82 230,821
2016-09-20 $25.31 $25.31 $24.49 $24.79 $22.54 427,944
2016-09-19 $24.99 $25.30 $24.88 $25.16 $22.88 290,762
2016-09-16 $25.14 $25.38 $24.67 $24.93 $22.67 528,668
2016-09-15 $24.58 $25.29 $24.45 $25.27 $22.98 305,316
2016-09-14 $24.83 $25.08 $24.51 $24.74 $22.44 237,570
2016-09-13 $24.91 $25.33 $24.66 $24.78 $22.47 246,520
2016-09-12 $24.55 $25.25 $24.48 $25.21 $22.86 285,213
2016-09-09 $25.00 $25.26 $24.65 $24.66 $22.36 322,065
2016-09-08 $24.85 $25.31 $24.82 $25.22 $22.87 327,707
2016-09-07 $24.55 $25.06 $24.32 $24.97 $22.64 423,075
2016-09-06 $24.78 $24.81 $24.27 $24.62 $22.33 445,151
2016-09-02 $24.72 $25.17 $24.50 $24.75 $22.44 323,828
2016-09-01 $25.88 $25.88 $24.47 $24.65 $22.35 764,267
2016-08-31 $24.15 $26.64 $23.12 $25.94 $23.52 1,814,102
2016-08-30 $25.55 $25.74 $24.23 $24.26 $22.00 846,020
2016-08-29 $25.35 $25.81 $25.25 $25.73 $23.33 339,747
2016-08-26 $25.55 $25.89 $25.05 $25.38 $23.02 269,438
2016-08-25 $25.76 $25.85 $25.46 $25.53 $23.15 318,808
2016-08-24 $26.10 $26.23 $25.78 $25.83 $23.42 212,233
2016-08-23 $26.05 $26.43 $25.68 $26.23 $23.79 409,457
2016-08-22 $25.86 $25.95 $25.47 $25.93 $23.51 348,277
2016-08-19 $25.78 $26.21 $25.70 $25.94 $23.52 210,789
2016-08-18 $25.44 $25.90 $25.41 $25.78 $23.38 250,501
2016-08-17 $24.77 $25.30 $24.56 $25.30 $22.94 374,946
2016-08-16 $25.07 $25.29 $24.87 $24.94 $22.62 250,603
2016-08-15 $24.90 $25.23 $24.90 $25.13 $22.79 251,886
2016-08-12 $24.77 $25.10 $24.63 $24.83 $22.52 247,146
2016-08-11 $24.53 $25.22 $24.53 $24.75 $22.44 346,439
2016-08-10 $24.63 $24.82 $24.23 $24.24 $21.98 243,823
2016-08-09 $25.15 $25.15 $24.48 $24.51 $22.23 202,482
2016-08-08 $25.27 $25.49 $25.10 $25.25 $22.90 158,217
2016-08-05 $24.77 $25.40 $24.72 $25.24 $22.89 260,920
2016-08-04 $25.21 $25.44 $24.47 $24.57 $22.28 342,680
2016-08-03 $25.23 $25.29 $24.74 $25.11 $22.77 252,326
2016-08-02 $25.89 $25.89 $25.22 $25.38 $23.02 374,222
2016-08-01 $26.21 $26.46 $25.97 $25.99 $23.57 295,234
2016-07-29 $26.35 $26.42 $26.03 $26.32 $23.87 208,442
2016-07-28 $26.82 $26.88 $26.01 $26.45 $23.99 180,336
2016-07-27 $26.65 $27.01 $26.50 $26.87 $24.37 252,038
2016-07-26 $26.66 $26.94 $26.46 $26.55 $24.08 242,188
2016-07-25 $26.24 $26.59 $26.16 $26.56 $24.09 157,534
2016-07-22 $26.31 $26.46 $25.76 $26.19 $23.75 242,428
2016-07-21 $26.82 $26.92 $26.28 $26.37 $23.91 174,349
2016-07-20 $26.56 $27.01 $26.15 $26.94 $24.43 220,949
2016-07-19 $27.21 $27.30 $26.48 $26.49 $24.02 282,636
2016-07-18 $26.53 $27.21 $26.53 $27.17 $24.64 362,348
2016-07-15 $26.62 $26.73 $26.34 $26.52 $24.05 299,918
2016-07-14 $26.66 $26.96 $26.46 $26.49 $24.02 194,442
2016-07-13 $26.69 $26.77 $26.33 $26.57 $24.09 260,402
2016-07-12 $26.46 $26.76 $26.13 $26.53 $24.06 390,794
2016-07-11 $25.48 $26.45 $25.48 $26.43 $23.97 424,536
2016-07-08 $25.02 $25.58 $25.02 $25.43 $23.06 233,844
2016-07-07 $24.55 $24.91 $24.45 $24.68 $22.38 187,056
2016-07-06 $23.90 $24.56 $23.86 $24.49 $22.21 211,021
2016-07-05 $24.35 $24.46 $23.70 $23.98 $21.75 173,664
2016-07-01 $24.28 $24.57 $24.19 $24.36 $22.09 200,644
2016-06-30 $23.92 $24.21 $23.72 $24.21 $21.95 407,660
2016-06-29 $23.22 $23.92 $23.17 $23.80 $21.58 255,162
2016-06-28 $23.10 $23.27 $22.84 $22.92 $20.78 273,170
2016-06-27 $23.53 $23.53 $22.40 $22.84 $20.71 331,540
2016-06-24 $22.97 $23.83 $22.82 $23.69 $21.48 581,149
2016-06-23 $23.94 $24.02 $23.60 $23.65 $21.45 181,672
2016-06-22 $24.16 $24.20 $23.66 $23.69 $21.48 177,763
2016-06-21 $24.56 $24.58 $24.05 $24.11 $21.86 216,167
2016-06-20 $24.70 $25.16 $24.44 $24.48 $22.20 333,362
2016-06-17 $24.45 $24.83 $24.31 $24.49 $22.21 490,558
2016-06-16 $24.60 $24.64 $24.21 $24.38 $22.11 262,711
2016-06-15 $24.40 $25.13 $24.40 $24.69 $22.39 374,913
2016-06-14 $24.27 $24.45 $24.01 $24.28 $21.96 256,674
2016-06-13 $24.70 $24.85 $24.15 $24.24 $21.92 420,845
2016-06-10 $24.76 $24.97 $24.58 $24.74 $22.37 290,389
2016-06-09 $25.12 $25.23 $24.66 $24.97 $22.58 324,747
2016-06-08 $25.03 $25.33 $24.92 $25.21 $22.80 228,960
2016-06-07 $24.79 $25.30 $24.75 $25.01 $22.62 203,783
2016-06-06 $25.29 $25.29 $24.87 $24.91 $22.53 279,061
2016-06-03 $25.20 $25.41 $24.90 $25.11 $22.71 389,034
2016-06-02 $24.84 $25.25 $24.81 $25.19 $22.78 291,418
2016-06-01 $24.46 $25.02 $24.41 $24.79 $22.42 359,297
2016-05-31 $25.43 $25.43 $24.26 $24.46 $22.12 659,275
2016-05-27 $24.11 $25.65 $23.50 $25.43 $23.00 2,793,977
2016-05-26 $21.49 $21.78 $21.39 $21.72 $19.64 802,927
2016-05-25 $21.55 $21.74 $21.38 $21.47 $19.41 818,535
2016-05-24 $21.75 $22.14 $21.27 $21.56 $19.50 830,606
2016-05-23 $22.20 $22.46 $21.94 $22.07 $19.96 338,878
2016-05-20 $22.00 $22.31 $21.84 $22.30 $20.17 297,990
2016-05-19 $21.94 $22.36 $21.83 $22.01 $19.90 228,742
2016-05-18 $22.03 $22.28 $21.71 $21.95 $19.85 305,419
2016-05-17 $23.02 $23.15 $22.02 $22.17 $20.05 544,271
2016-05-16 $23.01 $23.20 $22.62 $22.99 $20.79 418,456
2016-05-13 $22.87 $23.54 $22.55 $23.05 $20.84 367,935
2016-05-12 $23.29 $23.49 $22.82 $23.02 $20.82 261,153
2016-05-11 $24.19 $24.19 $23.16 $23.27 $21.04 428,129
2016-05-10 $24.65 $24.65 $24.22 $24.48 $22.14 214,299
2016-05-09 $24.31 $24.95 $24.31 $24.65 $22.29 445,678
2016-05-06 $23.89 $24.36 $23.49 $24.34 $22.01 236,180
2016-05-05 $24.84 $24.98 $23.96 $23.98 $21.68 353,275
2016-05-04 $24.91 $25.09 $24.62 $24.90 $22.52 168,745
2016-05-03 $25.04 $25.34 $24.79 $25.01 $22.62 239,266
2016-05-02 $25.36 $25.36 $25.04 $25.22 $22.81 247,824
2016-04-29 $25.60 $25.60 $25.11 $25.21 $22.80 183,836
2016-04-28 $26.01 $26.10 $25.47 $25.58 $23.13 153,654
2016-04-27 $26.31 $26.58 $25.84 $26.18 $23.67 119,909
2016-04-26 $25.75 $26.44 $25.74 $26.41 $23.88 137,476
2016-04-25 $25.91 $25.91 $25.45 $25.68 $23.22 169,733
2016-04-22 $25.83 $26.10 $25.49 $25.89 $23.41 345,034
2016-04-21 $26.43 $26.43 $25.70 $25.80 $23.33 136,771
2016-04-20 $26.07 $26.46 $25.91 $26.29 $23.77 307,166
2016-04-19 $26.40 $26.60 $26.04 $26.07 $23.57 163,068
2016-04-18 $26.22 $26.33 $26.10 $26.29 $23.77 124,036
2016-04-15 $25.99 $26.25 $25.92 $26.20 $23.69 133,216
2016-04-14 $25.91 $26.26 $25.77 $26.00 $23.51 218,259
2016-04-13 $25.70 $25.92 $25.39 $25.92 $23.44 549,717
2016-04-12 $25.52 $25.64 $24.86 $25.46 $23.02 271,888
2016-04-11 $25.37 $25.72 $25.24 $25.52 $23.08 347,070
2016-04-08 $25.65 $25.69 $25.12 $25.27 $22.85 385,462
2016-04-07 $26.47 $26.62 $25.61 $25.68 $23.22 321,638
2016-04-06 $26.50 $26.74 $26.23 $26.58 $24.04 220,007
2016-04-05 $26.70 $26.99 $26.38 $26.44 $23.91 280,785
2016-04-04 $27.89 $27.89 $26.81 $26.87 $24.30 333,329
2016-04-01 $28.04 $28.39 $27.78 $27.78 $25.12 303,999
2016-03-31 $28.05 $28.44 $27.97 $28.29 $25.58 315,946
2016-03-30 $28.32 $28.58 $27.93 $28.05 $25.36 281,971
2016-03-29 $27.52 $28.30 $27.39 $28.27 $25.56 265,496
2016-03-28 $26.93 $28.01 $26.79 $27.55 $24.91 461,345
2016-03-24 $26.76 $26.95 $26.32 $26.78 $24.22 377,663
2016-03-23 $26.91 $27.09 $26.67 $26.76 $24.20 424,977
2016-03-22 $27.21 $27.49 $26.98 $27.03 $24.44 322,897
2016-03-21 $27.31 $27.66 $27.19 $27.31 $24.70 701,362
2016-03-18 $26.80 $28.05 $26.80 $27.29 $24.68 858,958
2016-03-17 $26.64 $26.91 $26.36 $26.67 $24.12 708,916
2016-03-16 $27.00 $28.42 $26.54 $26.81 $24.18 677,661
2016-03-15 $29.16 $29.23 $28.87 $28.98 $26.14 186,486
2016-03-14 $29.24 $29.49 $28.69 $29.21 $26.34 204,577
2016-03-11 $28.75 $29.34 $28.49 $29.29 $26.42 288,705
2016-03-10 $28.83 $28.97 $28.12 $28.40 $25.61 250,019
2016-03-09 $28.81 $28.95 $28.54 $28.70 $25.88 150,427
2016-03-08 $28.79 $28.92 $28.61 $28.68 $25.87 193,888
2016-03-07 $28.77 $29.26 $28.65 $29.02 $26.17 173,916
2016-03-04 $28.69 $29.25 $28.51 $28.88 $26.05 239,399
2016-03-03 $28.40 $28.90 $28.20 $28.74 $25.92 296,156
2016-03-02 $28.32 $28.76 $28.00 $28.46 $25.67 209,686
2016-03-01 $28.47 $28.47 $27.15 $28.35 $25.57 372,970
2016-02-29 $28.12 $28.60 $27.92 $28.34 $25.56 298,567
2016-02-26 $28.10 $28.28 $27.59 $28.09 $25.33 249,656
2016-02-25 $28.46 $29.19 $27.70 $28.04 $25.29 270,357
2016-02-24 $26.91 $27.92 $26.70 $27.89 $25.15 169,892
2016-02-23 $26.89 $27.32 $26.50 $27.21 $24.54 221,431
2016-02-22 $26.69 $27.10 $26.67 $26.95 $24.31 246,546
2016-02-19 $26.38 $26.64 $26.00 $26.45 $23.86 173,820
2016-02-18 $26.73 $26.83 $26.20 $26.58 $23.97 173,456
2016-02-17 $26.42 $27.03 $26.22 $26.75 $24.13 230,830
2016-02-16 $25.63 $26.39 $25.44 $26.16 $23.59 151,579
2016-02-12 $24.72 $25.42 $24.72 $25.38 $22.89 147,495
2016-02-11 $24.30 $24.85 $24.30 $24.63 $22.21 162,240
2016-02-10 $24.84 $25.29 $24.67 $24.68 $22.26 168,726
2016-02-09 $24.24 $24.91 $24.24 $24.59 $22.18 227,864
2016-02-08 $24.32 $24.58 $23.89 $24.49 $22.09 187,516
2016-02-05 $25.26 $25.52 $24.55 $24.57 $22.16 318,921
2016-02-04 $25.58 $25.81 $25.20 $25.53 $23.03 272,071
2016-02-03 $26.96 $26.96 $25.83 $25.87 $23.33 406,545
2016-02-02 $26.79 $26.98 $26.57 $26.74 $24.12 288,505
2016-02-01 $26.62 $27.01 $26.35 $26.88 $24.24 316,325
2016-01-29 $26.10 $26.88 $25.99 $26.88 $24.24 289,847
2016-01-28 $26.06 $26.17 $25.62 $25.97 $23.42 248,254
2016-01-27 $25.65 $26.06 $25.30 $25.77 $23.24 468,427
2016-01-26 $25.48 $26.32 $25.39 $26.10 $23.54 391,433
2016-01-25 $25.57 $25.78 $25.24 $25.31 $22.83 242,696
2016-01-22 $25.39 $25.81 $25.18 $25.63 $23.12 233,062
2016-01-21 $25.16 $25.74 $24.93 $25.01 $22.56 390,150
2016-01-20 $23.90 $25.22 $23.73 $25.12 $22.66 451,991
2016-01-19 $24.58 $24.59 $23.86 $24.26 $21.88 395,133
2016-01-15 $23.62 $24.64 $23.62 $24.38 $21.99 520,890
2016-01-14 $23.59 $24.35 $23.22 $24.17 $21.80 377,586
2016-01-13 $24.51 $24.63 $23.30 $23.54 $21.23 317,768
2016-01-12 $24.46 $24.84 $23.94 $24.46 $22.06 325,290
2016-01-11 $23.74 $24.20 $23.69 $24.01 $21.65 283,903
2016-01-08 $25.69 $25.69 $23.67 $23.70 $21.38 442,144
2016-01-07 $25.15 $26.28 $25.15 $25.70 $23.18 251,202
2016-01-06 $25.89 $26.24 $25.61 $25.74 $23.22 183,546
2016-01-05 $26.45 $26.55 $26.02 $26.27 $23.69 131,325
2016-01-04 $26.17 $26.54 $25.80 $26.28 $23.70 282,744
2015-12-31 $27.12 $27.28 $26.78 $26.82 $24.19 126,963
2015-12-30 $27.39 $27.58 $27.15 $27.17 $24.50 204,131
2015-12-29 $26.95 $27.51 $26.93 $27.49 $24.79 292,694
2015-12-28 $26.88 $27.21 $26.63 $26.75 $24.13 317,284
2015-12-24 $27.35 $27.38 $26.83 $27.01 $24.36 224,692
2015-12-23 $27.61 $27.61 $27.16 $27.37 $24.69 432,871
2015-12-22 $26.93 $27.59 $26.78 $27.49 $24.73 304,526
2015-12-21 $26.62 $26.99 $26.45 $26.76 $24.07 359,478
2015-12-18 $27.00 $27.35 $26.41 $26.62 $23.95 895,964
2015-12-17 $28.25 $28.35 $27.16 $27.17 $24.44 318,220
2015-12-16 $28.04 $28.34 $27.67 $28.24 $25.40 199,006
2015-12-15 $28.16 $28.35 $27.65 $27.80 $25.01 240,935
2015-12-14 $28.23 $28.65 $27.81 $27.95 $25.14 251,307
2015-12-11 $28.26 $28.65 $28.08 $28.23 $25.40 266,225
2015-12-10 $28.72 $28.98 $28.48 $28.52 $25.66 140,798
2015-12-09 $28.71 $29.31 $28.59 $28.72 $25.84 265,987
2015-12-08 $28.53 $29.06 $28.23 $28.94 $26.03 179,800
2015-12-07 $29.21 $29.21 $28.72 $28.81 $25.92 194,967
2015-12-04 $28.68 $29.25 $28.57 $29.16 $26.23 212,155
2015-12-03 $28.75 $29.26 $28.55 $28.67 $25.79 514,429
2015-12-02 $28.70 $29.04 $28.57 $28.90 $26.00 313,819
2015-12-01 $28.21 $28.63 $28.14 $28.56 $25.69 240,130
2015-11-30 $29.47 $29.53 $28.08 $28.10 $25.28 442,017
2015-11-27 $29.61 $29.67 $29.34 $29.46 $26.50 154,962
2015-11-25 $29.95 $31.75 $29.24 $29.64 $26.66 744,572
2015-11-24 $28.71 $29.02 $28.67 $28.85 $25.95 350,852
2015-11-23 $28.75 $29.22 $28.57 $28.99 $26.08 392,190
2015-11-20 $28.44 $29.26 $28.44 $28.82 $25.93 300,195
2015-11-19 $27.55 $28.39 $27.55 $28.18 $25.35 355,401
2015-11-18 $27.03 $27.87 $26.85 $27.66 $24.88 307,348
2015-11-17 $27.08 $27.59 $26.37 $26.92 $24.22 379,708
2015-11-16 $26.40 $26.91 $26.15 $26.88 $24.18 335,563
2015-11-13 $28.23 $28.23 $26.27 $26.30 $23.66 481,013
2015-11-12 $29.03 $29.10 $28.61 $28.67 $25.79 204,807
2015-11-11 $30.00 $30.03 $28.92 $29.09 $26.17 383,625
2015-11-10 $29.75 $30.32 $29.47 $30.12 $27.10 291,688
2015-11-09 $30.15 $30.15 $29.18 $29.68 $26.70 205,924
2015-11-06 $30.24 $30.49 $29.75 $30.27 $27.23 189,128
2015-11-05 $30.09 $30.54 $29.64 $30.52 $27.46 206,325
2015-11-04 $30.75 $30.78 $29.60 $29.96 $26.95 223,681
2015-11-03 $30.43 $31.03 $30.37 $30.88 $27.78 232,496
2015-11-02 $30.66 $30.78 $29.95 $30.40 $27.35 266,627
2015-10-30 $30.17 $30.94 $29.92 $30.56 $27.49 293,345
2015-10-29 $28.90 $30.63 $28.80 $30.19 $27.16 262,273
2015-10-28 $28.08 $29.18 $27.93 $28.73 $25.85 542,370
2015-10-27 $28.80 $28.80 $27.95 $28.07 $25.25 305,409
2015-10-26 $28.52 $29.22 $28.52 $28.91 $26.01 283,664
2015-10-23 $30.41 $30.62 $27.90 $28.49 $25.63 465,325
2015-10-22 $31.03 $31.12 $30.28 $30.37 $27.32 195,063
2015-10-21 $31.44 $31.63 $30.76 $30.83 $27.73 217,358
2015-10-20 $31.50 $31.82 $31.36 $31.38 $28.23 165,318
2015-10-19 $30.97 $31.68 $30.97 $31.62 $28.45 212,065
2015-10-16 $31.56 $31.65 $30.91 $30.95 $27.84 162,861
2015-10-15 $30.84 $31.44 $30.59 $31.42 $28.27 106,552
2015-10-14 $30.92 $31.19 $30.41 $30.81 $27.72 169,974
2015-10-13 $31.34 $31.74 $30.78 $30.80 $27.71 146,282
2015-10-12 $31.20 $31.76 $31.02 $31.53 $28.36 108,089
2015-10-09 $31.37 $31.65 $30.75 $31.06 $27.94 211,574
2015-10-08 $30.64 $31.55 $30.47 $31.40 $28.25 184,738
2015-10-07 $31.19 $31.28 $30.49 $30.56 $27.49 357,977
2015-10-06 $31.79 $31.96 $30.94 $31.05 $27.93 247,421
2015-10-05 $31.24 $32.01 $31.16 $31.95 $28.74 258,394
2015-10-02 $30.05 $31.01 $29.89 $31.00 $27.89 321,063
2015-10-01 $30.49 $30.93 $29.88 $30.22 $27.19 191,469
2015-09-30 $30.10 $30.68 $29.83 $30.53 $27.47 279,714
2015-09-29 $30.24 $30.28 $29.65 $29.90 $26.90 297,106
2015-09-28 $31.70 $31.70 $29.92 $30.20 $27.17 394,409
2015-09-25 $32.10 $32.13 $31.40 $31.69 $28.51 252,728
2015-09-24 $32.41 $32.52 $31.53 $31.80 $28.61 266,552
2015-09-23 $32.56 $33.19 $32.40 $32.62 $29.35 242,230
2015-09-22 $32.46 $32.75 $32.27 $32.40 $29.15 146,589
2015-09-21 $32.59 $33.23 $32.22 $32.74 $29.45 220,416
2015-09-18 $32.46 $32.84 $31.78 $32.22 $28.99 497,916
2015-09-17 $32.46 $33.31 $32.44 $32.83 $29.53 216,500
2015-09-16 $31.96 $32.50 $31.90 $32.44 $29.18 188,636
2015-09-15 $31.30 $32.14 $31.08 $32.01 $28.80 200,319
2015-09-14 $31.35 $31.61 $31.03 $31.39 $28.18 240,086
2015-09-11 $31.30 $31.54 $30.94 $31.37 $28.16 308,660
2015-09-10 $32.30 $32.60 $31.34 $31.47 $28.25 256,467
2015-09-09 $32.91 $32.99 $32.48 $32.53 $29.20 316,735
2015-09-08 $32.82 $32.82 $32.33 $32.47 $29.15 375,108
2015-09-04 $32.18 $32.59 $32.03 $32.40 $29.08 270,085
2015-09-03 $32.65 $33.10 $32.44 $32.55 $29.22 285,492
2015-09-02 $32.79 $33.00 $32.08 $32.38 $29.07 55,343
2015-09-01 $32.59 $33.25 $32.18 $32.29 $28.98 74,157
2015-08-31 $33.21 $33.52 $32.76 $33.30 $29.89 241,560
2015-08-28 $31.83 $33.57 $31.21 $33.23 $29.83 882,776
2015-08-27 $31.20 $32.64 $30.74 $31.83 $28.57 458,375
2015-08-26 $30.87 $31.44 $29.93 $31.32 $28.11 350,767
2015-08-25 $31.09 $31.09 $30.05 $30.10 $27.02 337,614
2015-08-24 $31.25 $31.51 $29.77 $30.29 $27.19 373,511
2015-08-21 $31.25 $32.51 $31.25 $31.71 $28.46 279,057
2015-08-20 $33.22 $33.27 $32.49 $32.54 $29.21 162,208
2015-08-19 $33.11 $33.73 $32.87 $33.63 $30.19 198,484
2015-08-18 $33.13 $33.57 $33.09 $33.36 $29.95 245,272
2015-08-17 $32.52 $33.28 $32.39 $33.28 $29.87 130,399

Caleres Inc (CAL) News Headlines

Ghana development bank aims to lend $600 mln to small firms over 1-2 years

A new Ghanaian government-owned development bank aims to lend $600 million to small businesses over the next one to two years, its chief executive sa…

reuters.com June 14, 2022
Recent Caleres Inc (CAL) News

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.