Chatham Lodging Trust (CLDT) Exchange: NYSE

Data as of March 28, 2024

$10.11 ($-0.02) -0.20%

Chatham Lodging Trust - Daily Information
Click for more stock information on Chatham Lodging Trust.
Daily Information Data
Date March 28, 2024
Open $10.19
Previous Close $10.11
High $10.22
Low $10.01
Adjusted Open $10.19
Previous Adjusted Close $10.11
Adjusted High $10.22
Adjusted Low $10.01

About Chatham Lodging Trust (CLDT)

Chatham Lodging Trust is a self-advised, publicly-traded real estate investment trust focused primarily on investing in upscale, extended-stay hotels and premium-branded, select-service hotels. The company owns 41 hotels totaling 6,169 rooms/suites in 15 states and the District of Columbia.

Historical Stock Data for Chatham Lodging Trust (CLDT)

Date Open High Low Close Adj.Close Volume
2024-03-28 $10.19 $10.22 $10.01 $10.11 $10.11 214,637
2024-03-27 $9.91 $10.14 $9.91 $10.13 $10.13 189,489
2024-03-26 $10.11 $10.11 $9.87 $9.88 $9.81 112,065
2024-03-25 $10.20 $10.27 $10.01 $10.02 $9.95 152,474
2024-03-22 $10.34 $10.46 $10.12 $10.14 $10.14 154,559
2024-03-21 $10.21 $10.35 $10.15 $10.28 $10.28 256,254
2024-03-20 $9.99 $10.25 $9.98 $10.16 $10.16 137,827
2024-03-19 $9.93 $10.07 $9.91 $10.05 $10.05 144,139
2024-03-18 $10.02 $10.15 $9.96 $9.98 $9.98 189,161
2024-03-15 $10.04 $10.22 $9.98 $10.04 $10.04 555,021
2024-03-14 $10.09 $10.13 $9.94 $10.11 $10.11 214,697
2024-03-13 $10.14 $10.19 $10.08 $10.11 $10.11 241,392
2024-03-12 $10.11 $10.19 $10.05 $10.16 $10.16 505,929
2024-03-11 $10.21 $10.21 $10.07 $10.16 $10.16 164,044
2024-03-08 $10.00 $10.23 $10.00 $10.21 $10.21 205,701
2024-03-07 $10.19 $10.19 $9.94 $10.00 $10.00 125,458
2024-03-06 $10.06 $10.17 $9.96 $10.10 $10.10 146,980
2024-03-05 $9.91 $10.11 $9.91 $9.96 $9.96 237,679
2024-03-04 $10.34 $10.41 $9.98 $9.99 $9.99 239,380
2024-03-01 $10.19 $10.41 $10.13 $10.39 $10.39 196,820
2024-02-29 $10.46 $10.54 $10.17 $10.20 $10.20 353,538
2024-02-28 $9.87 $10.45 $9.87 $10.26 $10.26 240,353
2024-02-27 $9.84 $10.12 $9.73 $10.00 $10.00 333,505
2024-02-26 $10.34 $10.41 $10.17 $10.26 $10.26 172,334
2024-02-23 $10.56 $10.65 $10.40 $10.43 $10.43 177,014
2024-02-22 $10.52 $10.68 $10.40 $10.60 $10.60 226,458
2024-02-21 $10.35 $10.56 $10.31 $10.56 $10.56 159,712
2024-02-20 $10.35 $10.52 $10.29 $10.36 $10.36 181,098
2024-02-16 $10.53 $10.61 $10.41 $10.50 $10.50 213,582
2024-02-15 $10.41 $10.72 $10.41 $10.71 $10.71 223,862
2024-02-14 $10.33 $10.42 $10.22 $10.29 $10.29 367,457
2024-02-13 $10.26 $10.41 $9.95 $10.22 $10.22 303,026
2024-02-12 $10.67 $10.81 $10.64 $10.64 $10.64 166,471
2024-02-09 $10.60 $10.69 $10.49 $10.63 $10.63 157,043
2024-02-08 $10.37 $10.60 $10.37 $10.59 $10.59 159,205
2024-02-07 $10.49 $10.52 $10.40 $10.42 $10.42 199,659
2024-02-06 $10.39 $10.54 $10.33 $10.49 $10.49 176,502
2024-02-05 $10.35 $10.53 $10.33 $10.44 $10.44 142,826
2024-02-02 $10.46 $10.63 $10.42 $10.52 $10.52 143,307
2024-02-01 $10.51 $10.65 $10.40 $10.63 $10.63 206,771
2024-01-31 $10.91 $10.91 $10.50 $10.50 $10.50 284,257
2024-01-30 $10.93 $11.01 $10.86 $10.89 $10.89 161,756
2024-01-29 $10.90 $11.02 $10.80 $10.97 $10.97 165,373
2024-01-26 $10.93 $11.01 $10.89 $10.91 $10.91 147,420
2024-01-25 $10.91 $10.92 $10.79 $10.88 $10.88 206,681
2024-01-24 $10.94 $10.95 $10.65 $10.66 $10.66 298,589
2024-01-23 $11.04 $11.10 $10.76 $10.77 $10.77 200,096
2024-01-22 $10.69 $10.89 $10.60 $10.88 $10.88 263,940
2024-01-19 $10.50 $10.66 $10.32 $10.63 $10.63 182,892
2024-01-18 $10.40 $10.45 $10.24 $10.41 $10.41 199,069
2024-01-17 $10.33 $10.45 $10.25 $10.36 $10.36 184,125
2024-01-16 $10.49 $10.56 $10.44 $10.49 $10.49 299,738
2024-01-12 $10.90 $10.92 $10.57 $10.62 $10.62 153,589
2024-01-11 $10.74 $10.75 $10.57 $10.73 $10.73 177,472
2024-01-10 $10.81 $10.92 $10.75 $10.83 $10.83 158,619
2024-01-09 $10.82 $10.82 $10.64 $10.79 $10.79 206,066
2024-01-08 $10.83 $11.08 $10.83 $10.99 $10.99 208,931
2024-01-05 $10.66 $10.88 $10.59 $10.87 $10.87 244,709
2024-01-04 $10.77 $10.85 $10.71 $10.74 $10.74 236,432
2024-01-03 $10.75 $10.86 $10.64 $10.72 $10.72 188,583
2024-01-02 $10.70 $10.94 $10.65 $10.87 $10.87 247,092
2023-12-29 $10.91 $10.92 $10.72 $10.72 $10.72 194,693
2023-12-28 $10.88 $10.97 $10.85 $10.96 $10.96 152,600
2023-12-27 $11.05 $11.05 $10.89 $10.99 $10.92 138,698
2023-12-26 $10.82 $11.03 $10.81 $11.00 $10.93 173,068
2023-12-22 $10.88 $10.97 $10.78 $10.79 $10.72 165,456
2023-12-21 $10.77 $10.83 $10.70 $10.78 $10.71 177,123
2023-12-20 $10.53 $10.90 $10.41 $10.66 $10.59 261,561
2023-12-19 $10.61 $10.79 $10.48 $10.58 $10.51 388,542
2023-12-18 $10.68 $10.77 $10.55 $10.56 $10.49 231,310
2023-12-15 $11.06 $11.11 $10.58 $10.59 $10.52 853,135
2023-12-14 $11.08 $11.32 $10.73 $10.98 $10.91 388,232
2023-12-13 $10.60 $10.85 $10.44 $10.84 $10.77 433,055
2023-12-12 $10.40 $10.68 $10.31 $10.58 $10.51 221,286
2023-12-11 $10.20 $10.50 $10.18 $10.39 $10.32 294,090
2023-12-08 $9.95 $10.19 $9.95 $10.17 $10.11 187,791
2023-12-07 $9.91 $10.05 $9.87 $10.05 $9.99 258,425
2023-12-06 $10.11 $10.16 $9.88 $9.88 $9.82 141,852
2023-12-05 $10.20 $10.20 $9.94 $9.96 $9.90 348,702
2023-12-04 $10.02 $10.27 $9.97 $10.21 $10.15 224,445
2023-12-01 $9.90 $10.11 $9.84 $10.11 $10.11 211,932
2023-11-30 $9.88 $9.93 $9.71 $9.91 $9.91 198,784
2023-11-29 $10.03 $10.09 $9.81 $9.86 $9.86 171,643
2023-11-28 $9.81 $10.01 $9.76 $9.95 $9.95 137,574
2023-11-27 $9.89 $9.97 $9.79 $9.84 $9.84 144,062
2023-11-24 $9.86 $9.97 $9.83 $9.96 $9.96 67,274
2023-11-22 $10.03 $10.04 $9.82 $9.85 $9.85 99,829
2023-11-21 $10.02 $10.04 $9.86 $9.89 $9.89 153,059
2023-11-20 $10.22 $10.23 $10.10 $10.14 $10.14 140,745
2023-11-17 $10.13 $10.20 $10.07 $10.20 $10.20 752,192
2023-11-16 $10.06 $10.07 $9.93 $9.99 $9.99 152,596
2023-11-15 $10.14 $10.22 $10.01 $10.05 $10.05 194,577
2023-11-14 $9.85 $10.13 $9.85 $10.12 $10.12 302,066
2023-11-13 $9.43 $9.60 $9.36 $9.49 $9.49 141,359
2023-11-10 $9.43 $9.55 $9.32 $9.50 $9.50 155,436
2023-11-09 $9.57 $9.77 $9.39 $9.43 $9.43 180,518
2023-11-08 $9.93 $9.93 $9.39 $9.45 $9.45 245,496
2023-11-07 $10.00 $10.00 $9.73 $9.86 $9.86 189,256
2023-11-06 $10.16 $10.20 $10.00 $10.05 $10.05 182,998
2023-11-03 $10.16 $10.39 $10.05 $10.27 $10.27 240,692
2023-11-02 $9.80 $10.00 $9.47 $9.96 $9.96 282,422
2023-11-01 $9.24 $9.33 $9.12 $9.33 $9.33 282,357
2023-10-31 $9.20 $9.35 $9.16 $9.25 $9.25 234,634
2023-10-30 $9.12 $9.30 $9.05 $9.22 $9.22 183,799
2023-10-27 $9.41 $9.41 $8.92 $8.99 $8.99 207,700
2023-10-26 $9.43 $9.55 $9.33 $9.44 $9.44 126,046
2023-10-25 $9.50 $9.59 $9.36 $9.36 $9.36 220,885
2023-10-24 $9.63 $9.66 $9.52 $9.58 $9.58 245,138
2023-10-23 $9.38 $9.64 $9.32 $9.54 $9.54 153,578
2023-10-20 $9.65 $9.70 $9.45 $9.46 $9.46 190,349
2023-10-19 $9.85 $9.86 $9.59 $9.59 $9.59 370,299
2023-10-18 $9.96 $9.97 $9.84 $9.88 $9.88 194,379
2023-10-17 $9.82 $10.20 $9.82 $10.09 $10.09 270,694
2023-10-16 $9.80 $9.90 $9.76 $9.86 $9.86 169,315
2023-10-13 $10.00 $10.00 $9.68 $9.69 $9.69 133,513
2023-10-12 $9.90 $9.94 $9.80 $9.93 $9.93 157,381
2023-10-11 $9.87 $10.01 $9.81 $9.85 $9.85 110,035
2023-10-10 $9.91 $10.02 $9.83 $9.86 $9.86 156,370
2023-10-09 $9.62 $9.85 $9.53 $9.82 $9.82 420,165
2023-10-06 $9.60 $9.79 $9.50 $9.64 $9.64 166,169
2023-10-05 $9.64 $9.81 $9.64 $9.65 $9.65 179,606
2023-10-04 $9.47 $9.69 $9.36 $9.68 $9.68 199,720
2023-10-03 $9.58 $9.64 $9.43 $9.43 $9.43 684,863
2023-10-02 $9.53 $9.68 $9.51 $9.63 $9.63 331,176
2023-09-29 $9.73 $9.73 $9.51 $9.57 $9.57 214,289
2023-09-28 $9.54 $9.83 $9.44 $9.69 $9.69 273,622
2023-09-27 $9.44 $9.74 $9.44 $9.61 $9.54 224,995
2023-09-26 $9.43 $9.48 $9.26 $9.36 $9.29 224,401
2023-09-25 $9.33 $9.55 $9.33 $9.48 $9.41 386,842
2023-09-22 $9.57 $9.63 $9.38 $9.39 $9.32 143,720
2023-09-21 $9.58 $9.68 $9.54 $9.60 $9.53 168,848
2023-09-20 $9.77 $9.85 $9.61 $9.64 $9.57 176,011
2023-09-19 $9.74 $9.80 $9.67 $9.67 $9.60 126,299
2023-09-18 $9.95 $9.98 $9.72 $9.73 $9.66 117,420
2023-09-15 $9.84 $10.06 $9.84 $9.96 $9.89 737,306
2023-09-14 $9.85 $9.93 $9.67 $9.89 $9.82 151,646
2023-09-13 $9.93 $9.97 $9.72 $9.73 $9.66 187,972
2023-09-12 $9.86 $9.99 $9.80 $9.98 $9.91 132,718
2023-09-11 $9.85 $9.93 $9.82 $9.84 $9.77 161,594
2023-09-08 $9.72 $9.89 $9.62 $9.84 $9.77 160,217
2023-09-07 $9.75 $9.79 $9.60 $9.70 $9.63 252,631
2023-09-06 $9.72 $9.82 $9.66 $9.76 $9.69 141,299
2023-09-05 $9.64 $9.74 $9.56 $9.71 $9.64 251,492
2023-09-01 $9.82 $9.86 $9.75 $9.78 $9.71 142,228
2023-08-31 $9.82 $9.89 $9.68 $9.78 $9.71 574,568
2023-08-30 $9.80 $9.86 $9.74 $9.79 $9.72 142,991
2023-08-29 $9.60 $9.84 $9.53 $9.81 $9.74 149,814
2023-08-28 $9.16 $9.63 $9.11 $9.60 $9.53 252,016
2023-08-25 $9.15 $9.15 $8.96 $9.04 $8.98 151,660
2023-08-24 $9.19 $9.27 $9.04 $9.09 $9.02 139,894
2023-08-23 $9.12 $9.28 $9.12 $9.21 $9.14 103,459
2023-08-22 $9.18 $9.22 $9.05 $9.17 $9.10 71,237
2023-08-21 $9.20 $9.21 $9.09 $9.12 $9.05 132,253
2023-08-18 $9.01 $9.31 $9.01 $9.24 $9.17 164,168
2023-08-17 $9.14 $9.22 $9.07 $9.11 $9.04 139,586
2023-08-16 $9.18 $9.25 $9.13 $9.15 $9.08 153,740
2023-08-15 $9.26 $9.34 $9.12 $9.16 $9.09 295,002
2023-08-14 $9.38 $9.38 $9.27 $9.36 $9.29 136,878
2023-08-11 $9.44 $9.50 $9.36 $9.44 $9.37 140,834
2023-08-10 $9.61 $9.73 $9.41 $9.47 $9.40 130,367
2023-08-09 $9.61 $9.80 $9.53 $9.58 $9.51 149,230
2023-08-08 $9.47 $9.72 $9.35 $9.63 $9.56 196,686
2023-08-07 $9.38 $9.67 $9.30 $9.63 $9.56 170,294
2023-08-04 $9.30 $9.53 $9.21 $9.35 $9.28 152,316
2023-08-03 $9.43 $9.43 $9.02 $9.30 $9.23 224,604
2023-08-02 $9.44 $9.70 $9.05 $9.56 $9.49 255,617
2023-08-01 $9.54 $9.54 $9.30 $9.44 $9.37 149,122
2023-07-31 $9.48 $9.66 $9.47 $9.60 $9.53 209,821
2023-07-28 $9.34 $9.55 $9.34 $9.45 $9.45 149,637
2023-07-27 $9.43 $9.54 $9.24 $9.26 $9.26 193,171
2023-07-26 $9.29 $9.52 $9.26 $9.38 $9.38 236,782
2023-07-25 $9.22 $9.30 $9.13 $9.29 $9.29 292,832
2023-07-24 $9.44 $9.53 $9.18 $9.26 $9.26 196,617
2023-07-21 $9.58 $9.61 $9.43 $9.46 $9.46 227,592
2023-07-20 $9.26 $9.49 $9.15 $9.49 $9.49 249,184
2023-07-19 $9.73 $9.79 $9.64 $9.65 $9.65 124,972
2023-07-18 $9.57 $9.70 $9.57 $9.67 $9.67 141,282
2023-07-17 $9.62 $9.68 $9.51 $9.58 $9.58 135,258
2023-07-14 $9.70 $9.70 $9.42 $9.63 $9.63 169,979
2023-07-13 $9.74 $9.78 $9.64 $9.71 $9.71 165,621
2023-07-12 $10.00 $10.07 $9.69 $9.69 $9.69 209,082
2023-07-11 $9.74 $9.89 $9.73 $9.81 $9.81 166,158
2023-07-10 $9.58 $9.75 $9.53 $9.72 $9.72 205,935
2023-07-07 $9.47 $9.72 $9.46 $9.59 $9.59 247,310
2023-07-06 $9.31 $9.53 $9.15 $9.47 $9.47 195,665
2023-07-05 $9.61 $9.61 $9.34 $9.47 $9.47 214,260
2023-07-03 $9.32 $9.83 $9.32 $9.80 $9.80 133,894
2023-06-30 $9.44 $9.48 $9.27 $9.36 $9.36 309,382
2023-06-29 $9.11 $9.35 $9.11 $9.33 $9.33 225,534
2023-06-28 $9.31 $9.37 $9.16 $9.18 $9.11 197,776
2023-06-27 $9.22 $9.38 $9.02 $9.31 $9.24 150,169
2023-06-26 $9.05 $9.31 $9.04 $9.19 $9.12 272,458
2023-06-23 $9.07 $9.24 $9.05 $9.09 $9.02 412,442
2023-06-22 $9.31 $9.31 $9.15 $9.24 $9.17 242,829
2023-06-21 $9.47 $9.47 $9.23 $9.32 $9.25 173,977
2023-06-20 $9.58 $9.58 $9.35 $9.50 $9.43 195,794
2023-06-16 $9.61 $9.65 $9.42 $9.59 $9.52 1,150,012
2023-06-15 $9.36 $9.51 $9.18 $9.50 $9.43 455,886
2023-06-14 $9.55 $9.61 $9.37 $9.40 $9.33 262,261
2023-06-13 $9.78 $9.83 $9.54 $9.56 $9.49 234,718
2023-06-12 $9.96 $9.96 $9.68 $9.73 $9.66 193,785
2023-06-09 $10.16 $10.16 $9.88 $9.95 $9.95 134,833
2023-06-08 $10.22 $10.28 $10.06 $10.18 $10.18 165,838
2023-06-07 $10.11 $10.39 $10.10 $10.27 $10.27 277,349
2023-06-06 $9.69 $10.11 $9.66 $10.04 $10.04 253,206
2023-06-05 $9.76 $9.86 $9.65 $9.69 $9.69 169,107
2023-06-02 $9.30 $9.92 $9.30 $9.84 $9.84 247,708
2023-06-01 $9.41 $9.52 $9.23 $9.27 $9.27 218,093
2023-05-31 $9.32 $9.41 $9.24 $9.39 $9.39 388,807
2023-05-30 $9.28 $9.43 $9.26 $9.32 $9.32 117,673
2023-05-26 $9.32 $9.41 $9.21 $9.31 $9.31 170,234
2023-05-25 $9.29 $9.39 $9.18 $9.33 $9.33 145,756
2023-05-24 $9.49 $9.49 $9.33 $9.37 $9.37 209,374
2023-05-23 $9.70 $9.79 $9.51 $9.52 $9.52 176,391
2023-05-22 $10.02 $10.02 $9.63 $9.68 $9.68 172,481
2023-05-19 $10.21 $10.23 $9.92 $9.94 $9.94 146,631
2023-05-18 $9.93 $10.18 $9.88 $10.08 $10.08 230,766
2023-05-17 $9.93 $10.06 $9.83 $9.99 $9.99 183,673
2023-05-16 $9.88 $10.09 $9.83 $9.84 $9.84 177,612
2023-05-15 $10.00 $10.04 $9.83 $9.91 $9.91 171,805
2023-05-12 $9.96 $9.96 $9.82 $9.92 $9.92 124,121
2023-05-11 $9.92 $9.98 $9.84 $9.90 $9.90 181,336
2023-05-10 $10.26 $10.26 $9.93 $10.01 $10.01 174,601
2023-05-09 $10.03 $10.28 $9.96 $10.09 $10.09 190,237
2023-05-08 $10.18 $10.33 $10.01 $10.04 $10.04 163,261
2023-05-05 $10.24 $10.60 $10.09 $10.23 $10.23 195,519
2023-05-04 $9.99 $10.24 $9.65 $10.01 $10.01 494,617
2023-05-03 $10.15 $10.37 $10.05 $10.14 $10.14 180,138
2023-05-02 $10.30 $10.30 $9.85 $9.97 $9.97 184,661
2023-05-01 $10.25 $10.47 $10.13 $10.31 $10.31 277,732
2023-04-28 $9.96 $10.26 $9.96 $10.24 $10.24 195,553
2023-04-27 $10.00 $10.07 $9.86 $9.98 $9.98 185,916
2023-04-26 $9.95 $10.11 $9.90 $9.96 $9.96 225,598
2023-04-25 $10.18 $10.19 $9.95 $10.03 $10.03 148,317
2023-04-24 $10.31 $10.45 $10.25 $10.30 $10.30 172,256
2023-04-21 $10.41 $10.41 $10.27 $10.35 $10.35 130,962
2023-04-20 $10.56 $10.56 $10.30 $10.40 $10.40 160,071
2023-04-19 $10.62 $10.65 $10.50 $10.63 $10.63 199,483
2023-04-18 $10.57 $10.80 $10.47 $10.71 $10.71 185,460
2023-04-17 $10.39 $10.57 $10.35 $10.53 $10.53 154,398
2023-04-14 $10.63 $10.63 $10.29 $10.36 $10.36 162,620
2023-04-13 $10.39 $10.55 $10.31 $10.54 $10.54 158,514
2023-04-12 $10.50 $10.56 $10.30 $10.32 $10.32 178,138
2023-04-11 $10.49 $10.49 $10.35 $10.40 $10.40 249,249
2023-04-10 $10.40 $10.58 $10.33 $10.43 $10.43 176,547
2023-04-06 $10.34 $10.50 $10.31 $10.46 $10.46 168,334
2023-04-05 $10.27 $10.39 $10.20 $10.26 $10.26 230,353
2023-04-04 $10.49 $10.60 $10.23 $10.39 $10.39 234,043
2023-04-03 $10.52 $10.65 $10.33 $10.50 $10.50 267,732
2023-03-31 $10.21 $10.50 $10.21 $10.49 $10.49 272,293
2023-03-30 $10.32 $10.33 $10.06 $10.15 $10.15 215,551
2023-03-29 $10.37 $10.37 $10.19 $10.28 $10.21 337,495
2023-03-28 $9.93 $10.21 $9.93 $10.15 $10.08 257,816
2023-03-27 $10.05 $10.12 $9.84 $10.03 $10.03 335,810
2023-03-24 $9.46 $9.90 $9.34 $9.87 $9.87 952,684
2023-03-23 $9.73 $9.78 $9.44 $9.60 $9.60 549,786
2023-03-22 $9.85 $10.05 $9.55 $9.56 $9.56 1,279,629
2023-03-21 $10.16 $10.27 $9.87 $9.91 $9.91 907,005
2023-03-20 $9.79 $9.97 $9.71 $9.90 $9.90 513,985
2023-03-17 $10.21 $10.21 $9.61 $9.65 $9.65 1,706,980
2023-03-16 $10.29 $10.48 $10.11 $10.26 $10.26 676,850
2023-03-15 $10.23 $10.38 $10.06 $10.29 $10.29 815,959
2023-03-14 $10.92 $10.92 $10.39 $10.55 $10.55 328,494
2023-03-13 $10.56 $10.72 $10.45 $10.49 $10.49 345,575
2023-03-10 $11.16 $11.21 $10.76 $10.85 $10.85 466,664
2023-03-09 $11.96 $12.00 $11.22 $11.24 $11.24 387,022
2023-03-08 $11.85 $11.96 $11.73 $11.93 $11.93 294,842
2023-03-07 $12.21 $12.24 $11.81 $11.85 $11.85 175,933
2023-03-06 $12.40 $12.45 $12.09 $12.18 $12.18 276,014
2023-03-03 $12.42 $12.47 $12.31 $12.41 $12.41 292,796
2023-03-02 $12.34 $12.45 $12.18 $12.34 $12.34 304,080
2023-03-01 $12.17 $12.46 $12.08 $12.45 $12.45 348,774
2023-02-28 $12.36 $12.46 $12.08 $12.21 $12.21 489,943
2023-02-27 $12.74 $12.74 $12.43 $12.57 $12.57 328,538
2023-02-24 $12.73 $12.79 $12.38 $12.63 $12.63 289,081
2023-02-23 $12.98 $13.20 $12.51 $12.98 $12.98 263,049
2023-02-22 $13.14 $13.38 $13.07 $13.14 $13.14 246,296
2023-02-21 $13.11 $13.22 $12.93 $13.07 $13.07 174,652
2023-02-17 $13.65 $13.65 $13.33 $13.35 $13.35 232,479
2023-02-16 $13.32 $13.55 $13.14 $13.52 $13.52 270,175
2023-02-15 $13.35 $13.63 $13.35 $13.57 $13.57 149,772
2023-02-14 $13.40 $13.65 $13.40 $13.46 $13.46 137,589
2023-02-13 $13.21 $13.58 $13.21 $13.50 $13.50 99,989
2023-02-10 $13.52 $13.63 $13.05 $13.28 $13.28 141,342
2023-02-09 $13.71 $13.77 $13.51 $13.56 $13.56 103,533
2023-02-08 $13.70 $13.84 $13.50 $13.58 $13.58 94,576
2023-02-07 $13.76 $14.00 $13.57 $13.86 $13.86 145,173
2023-02-06 $14.15 $14.15 $13.70 $13.89 $13.89 243,659
2023-02-03 $14.06 $14.30 $14.05 $14.20 $14.20 196,332
2023-02-02 $14.23 $14.38 $14.05 $14.22 $14.22 207,287
2023-02-01 $14.17 $14.28 $13.80 $14.04 $14.04 230,420
2023-01-31 $13.85 $14.24 $13.77 $14.21 $14.21 309,689
2023-01-30 $13.73 $13.90 $13.70 $13.86 $13.86 255,216
2023-01-27 $13.80 $13.96 $13.76 $13.87 $13.87 106,606
2023-01-26 $13.61 $13.78 $13.50 $13.78 $13.78 152,299
2023-01-25 $13.14 $13.62 $13.14 $13.61 $13.61 94,165
2023-01-24 $13.13 $13.40 $13.07 $13.33 $13.33 94,455
2023-01-23 $13.04 $13.27 $13.01 $13.24 $13.24 130,141
2023-01-20 $12.93 $13.12 $12.69 $13.11 $13.11 174,835
2023-01-19 $12.68 $12.88 $12.53 $12.82 $12.82 175,595
2023-01-18 $12.94 $13.08 $12.67 $12.74 $12.74 235,177
2023-01-17 $12.80 $12.99 $12.78 $12.96 $12.96 178,605
2023-01-13 $12.63 $12.75 $12.57 $12.71 $12.71 206,166
2023-01-12 $12.67 $12.89 $12.58 $12.84 $12.84 223,576
2023-01-11 $12.38 $12.56 $12.34 $12.54 $12.54 155,524
2023-01-10 $11.92 $12.23 $11.91 $12.17 $12.17 423,035
2023-01-09 $12.04 $12.19 $11.93 $12.00 $12.00 195,046
2023-01-06 $11.91 $12.07 $11.84 $12.01 $12.01 148,511
2023-01-05 $12.00 $12.00 $11.61 $11.74 $11.74 174,979
2023-01-04 $11.90 $12.17 $11.84 $11.97 $11.97 378,814
2023-01-03 $12.51 $12.58 $11.75 $11.76 $11.76 205,991
2022-12-30 $12.07 $12.30 $12.02 $12.27 $12.27 172,271
2022-12-29 $12.09 $12.31 $12.06 $12.23 $12.23 111,589
2022-12-28 $12.48 $12.51 $12.04 $12.08 $12.01 138,643
2022-12-27 $12.38 $12.45 $12.26 $12.40 $12.33 101,265
2022-12-23 $12.22 $12.41 $12.10 $12.39 $12.32 86,744
2022-12-22 $12.06 $12.27 $11.98 $12.15 $12.08 281,002
2022-12-21 $13.04 $13.04 $12.17 $12.19 $12.12 187,492
2022-12-20 $12.99 $13.15 $12.88 $12.96 $12.89 210,758
2022-12-19 $12.84 $13.04 $12.82 $12.96 $12.89 215,783
2022-12-16 $12.86 $13.05 $12.83 $12.85 $12.78 882,554
2022-12-15 $13.10 $13.26 $13.03 $13.12 $13.05 156,022
2022-12-14 $13.59 $13.70 $13.27 $13.37 $13.29 262,561
2022-12-13 $13.82 $13.90 $13.38 $13.50 $13.42 252,996
2022-12-12 $13.39 $13.55 $13.28 $13.47 $13.39 176,216
2022-12-09 $13.00 $13.34 $12.94 $13.31 $13.23 118,344
2022-12-08 $12.82 $13.23 $12.82 $13.09 $13.02 161,572
2022-12-07 $12.63 $12.98 $12.63 $12.68 $12.61 189,648
2022-12-06 $12.62 $12.81 $12.61 $12.63 $12.56 151,296
2022-12-05 $12.93 $13.14 $12.63 $12.69 $12.62 185,769
2022-12-02 $13.13 $13.28 $13.06 $13.13 $13.13 169,441
2022-12-01 $13.47 $13.58 $13.29 $13.37 $13.37 138,293
2022-11-30 $13.05 $13.45 $12.86 $13.37 $13.37 235,345
2022-11-29 $12.90 $13.14 $12.70 $13.10 $13.10 139,053
2022-11-28 $12.72 $13.03 $12.62 $12.82 $12.82 309,639
2022-11-25 $12.56 $12.89 $12.56 $12.89 $12.89 63,428
2022-11-23 $12.99 $13.10 $12.61 $12.66 $12.66 210,515
2022-11-22 $13.05 $13.18 $12.91 $13.08 $13.08 183,143
2022-11-21 $13.17 $13.25 $12.90 $13.00 $13.00 227,216
2022-11-18 $13.00 $13.38 $12.91 $13.16 $13.16 285,239
2022-11-17 $12.44 $12.84 $12.37 $12.68 $12.68 208,584
2022-11-16 $12.77 $12.91 $12.58 $12.62 $12.62 256,406
2022-11-15 $13.06 $13.06 $12.74 $12.78 $12.78 257,602
2022-11-14 $12.94 $12.98 $12.72 $12.83 $12.83 189,569
2022-11-11 $13.00 $13.22 $12.81 $13.09 $13.09 225,978
2022-11-10 $12.59 $13.12 $12.52 $12.88 $12.88 269,426
2022-11-09 $12.24 $12.33 $11.95 $12.06 $12.06 188,978
2022-11-08 $12.44 $12.82 $11.90 $12.44 $12.44 473,671
2022-11-07 $12.19 $12.26 $11.91 $12.09 $12.09 232,207
2022-11-04 $12.23 $12.44 $11.99 $12.19 $12.19 170,866
2022-11-03 $12.38 $12.41 $11.88 $12.15 $12.15 240,604
2022-11-02 $12.98 $12.98 $12.40 $12.55 $12.55 290,167
2022-11-01 $13.19 $13.27 $12.99 $13.07 $13.07 160,486
2022-10-31 $12.83 $13.02 $12.81 $12.97 $12.97 208,441
2022-10-28 $12.84 $12.98 $12.51 $12.98 $12.98 209,735
2022-10-27 $12.67 $12.94 $12.59 $12.75 $12.75 218,981
2022-10-26 $12.30 $12.54 $12.10 $12.44 $12.44 282,050
2022-10-25 $11.79 $12.37 $11.78 $12.14 $12.14 167,846
2022-10-24 $11.90 $11.95 $11.69 $11.85 $11.85 150,388
2022-10-21 $11.78 $12.00 $11.61 $11.90 $11.90 224,386
2022-10-20 $11.79 $11.97 $11.57 $11.67 $11.67 237,859
2022-10-19 $11.63 $12.05 $11.63 $11.82 $11.82 238,879
2022-10-18 $11.78 $11.93 $11.64 $11.78 $11.78 211,670
2022-10-17 $11.29 $11.62 $11.29 $11.53 $11.53 319,935
2022-10-14 $11.39 $11.47 $11.00 $11.04 $11.04 213,894
2022-10-13 $10.46 $11.13 $10.30 $11.11 $11.11 275,149
2022-10-12 $10.60 $10.77 $10.39 $10.65 $10.65 318,853
2022-10-11 $10.58 $10.58 $10.30 $10.56 $10.56 311,223
2022-10-10 $10.68 $10.79 $10.47 $10.48 $10.48 133,510
2022-10-07 $10.55 $10.71 $10.49 $10.58 $10.58 173,402
2022-10-06 $10.72 $10.87 $10.62 $10.67 $10.67 125,181
2022-10-05 $10.50 $10.78 $10.44 $10.76 $10.76 170,737
2022-10-04 $10.56 $10.83 $10.50 $10.76 $10.76 271,976
2022-10-03 $10.06 $10.37 $9.78 $10.27 $10.27 259,665
2022-09-30 $9.75 $10.03 $9.69 $9.87 $9.87 438,564
2022-09-29 $10.26 $10.26 $9.61 $9.82 $9.82 501,784
2022-09-28 $10.26 $10.54 $10.17 $10.48 $10.48 469,944
2022-09-27 $10.37 $10.60 $10.14 $10.19 $10.19 350,478
2022-09-26 $10.37 $10.59 $10.05 $10.19 $10.19 404,615
2022-09-23 $10.63 $10.63 $10.22 $10.52 $10.52 333,468
2022-09-22 $11.51 $11.51 $10.72 $10.88 $10.88 490,261
2022-09-21 $12.44 $12.44 $11.56 $11.56 $11.56 335,522
2022-09-20 $12.38 $12.44 $12.22 $12.37 $12.37 237,819
2022-09-19 $12.35 $12.70 $12.35 $12.58 $12.58 153,756
2022-09-16 $12.45 $12.57 $12.07 $12.56 $12.56 517,746
2022-09-15 $12.68 $12.94 $12.53 $12.58 $12.58 207,056
2022-09-14 $12.42 $12.81 $12.32 $12.78 $12.78 239,940
2022-09-13 $12.56 $12.77 $12.37 $12.46 $12.46 237,628
2022-09-12 $12.71 $12.93 $12.69 $12.93 $12.93 377,273
2022-09-09 $12.50 $12.67 $12.41 $12.62 $12.62 125,508
2022-09-08 $12.19 $12.52 $12.13 $12.37 $12.37 252,564
2022-09-07 $11.90 $12.40 $11.90 $12.36 $12.36 232,257
2022-09-06 $12.10 $12.10 $11.79 $11.94 $11.94 240,585
2022-09-02 $11.98 $12.20 $11.96 $12.03 $12.03 220,413
2022-09-01 $12.08 $12.08 $11.67 $11.89 $11.89 236,809
2022-08-31 $12.55 $12.58 $12.13 $12.16 $12.16 308,045
2022-08-30 $12.65 $12.69 $12.39 $12.46 $12.46 199,922
2022-08-29 $12.65 $12.79 $12.37 $12.55 $12.55 176,450
2022-08-26 $13.32 $13.32 $12.79 $12.79 $12.79 202,429
2022-08-25 $13.00 $13.29 $12.98 $13.29 $13.29 225,346
2022-08-24 $12.59 $12.92 $12.59 $12.91 $12.91 191,701
2022-08-23 $12.82 $12.99 $12.62 $12.64 $12.64 332,167
2022-08-22 $12.84 $12.92 $12.71 $12.76 $12.76 272,308
2022-08-19 $13.48 $13.55 $13.01 $13.07 $13.07 342,760
2022-08-18 $13.35 $13.65 $13.35 $13.60 $13.60 459,285
2022-08-17 $13.59 $13.66 $13.45 $13.56 $13.56 232,010
2022-08-16 $13.64 $13.88 $13.64 $13.77 $13.77 332,118
2022-08-15 $13.50 $13.84 $13.44 $13.69 $13.69 266,677
2022-08-12 $13.47 $13.69 $13.47 $13.68 $13.68 295,684
2022-08-11 $13.55 $13.55 $13.37 $13.38 $13.38 231,599
2022-08-10 $13.25 $13.40 $13.08 $13.34 $13.34 274,701
2022-08-09 $13.00 $13.21 $12.89 $13.01 $13.01 426,177
2022-08-08 $12.83 $13.20 $12.83 $13.02 $13.02 272,243
2022-08-05 $12.72 $13.13 $12.49 $12.83 $12.83 235,283
2022-08-04 $12.86 $13.32 $12.83 $12.93 $12.93 234,255
2022-08-03 $12.35 $13.37 $12.33 $13.01 $13.01 361,785
2022-08-02 $12.04 $12.31 $11.98 $12.10 $12.10 229,700
2022-08-01 $11.98 $12.24 $11.85 $12.15 $12.15 137,707
2022-07-29 $12.10 $12.24 $12.04 $12.16 $12.16 117,252
2022-07-28 $11.98 $12.18 $11.89 $12.15 $12.15 110,455
2022-07-27 $11.82 $11.98 $11.72 $11.94 $11.94 114,019
2022-07-26 $11.69 $11.85 $11.60 $11.62 $11.62 119,639
2022-07-25 $11.52 $11.80 $11.45 $11.72 $11.72 131,241
2022-07-22 $11.83 $11.86 $11.38 $11.52 $11.52 134,858
2022-07-21 $11.78 $11.84 $11.49 $11.74 $11.74 142,891
2022-07-20 $11.85 $12.04 $11.73 $11.99 $11.99 232,377
2022-07-19 $11.63 $11.93 $11.63 $11.83 $11.83 341,852
2022-07-18 $11.36 $11.54 $11.30 $11.40 $11.40 265,056
2022-07-15 $11.25 $11.30 $11.04 $11.21 $11.21 226,843
2022-07-14 $10.93 $11.11 $10.71 $10.97 $10.97 130,529
2022-07-13 $10.74 $11.14 $10.74 $11.13 $11.13 230,815
2022-07-12 $10.82 $11.13 $10.82 $10.98 $10.98 192,939
2022-07-11 $10.69 $10.82 $10.60 $10.77 $10.77 143,178
2022-07-08 $10.72 $10.93 $10.49 $10.85 $10.85 228,332
2022-07-07 $10.37 $10.80 $10.37 $10.68 $10.68 230,319
2022-07-06 $10.56 $10.66 $10.08 $10.30 $10.30 191,216
2022-07-05 $10.28 $10.52 $10.03 $10.52 $10.52 238,961
2022-07-01 $10.38 $10.65 $10.25 $10.47 $10.47 186,811
2022-06-30 $10.17 $10.55 $9.99 $10.45 $10.45 300,570
2022-06-29 $10.37 $10.40 $10.04 $10.37 $10.37 220,278
2022-06-28 $10.62 $10.94 $10.47 $10.49 $10.49 308,883
2022-06-27 $10.56 $10.74 $10.39 $10.51 $10.51 212,709
2022-06-24 $10.03 $10.75 $9.90 $10.47 $10.47 421,673
2022-06-23 $9.93 $10.02 $9.59 $9.92 $9.92 466,076
2022-06-22 $9.97 $10.28 $9.89 $9.97 $9.97 329,531
2022-06-21 $10.45 $10.81 $10.20 $10.26 $10.26 360,942
2022-06-17 $10.56 $10.62 $10.04 $10.25 $10.25 908,461
2022-06-16 $11.14 $11.14 $10.55 $10.62 $10.62 279,535
2022-06-15 $11.11 $11.55 $11.01 $11.39 $11.39 288,498
2022-06-14 $10.96 $11.08 $10.72 $10.97 $10.97 279,293
2022-06-13 $12.00 $12.05 $11.00 $11.01 $11.01 277,571
2022-06-10 $12.79 $13.00 $12.11 $12.26 $12.26 318,860
2022-06-09 $13.56 $13.56 $13.08 $13.10 $13.10 386,213
2022-06-08 $13.45 $13.55 $13.19 $13.53 $13.53 410,639
2022-06-07 $13.19 $13.63 $13.11 $13.48 $13.48 478,025
2022-06-06 $12.97 $13.32 $12.85 $13.26 $13.26 387,159
2022-06-03 $12.68 $13.16 $12.68 $12.86 $12.86 389,806
2022-06-02 $13.01 $13.09 $12.73 $13.00 $13.00 430,056
2022-06-01 $12.85 $13.10 $12.58 $13.03 $13.03 635,078
2022-05-31 $12.85 $12.85 $12.50 $12.74 $12.74 475,632
2022-05-27 $12.56 $12.90 $12.56 $12.87 $12.87 186,550
2022-05-26 $12.19 $12.54 $12.19 $12.45 $12.45 151,514
2022-05-25 $11.82 $12.27 $11.82 $12.14 $12.14 211,518
2022-05-24 $12.02 $12.04 $11.55 $11.96 $11.96 215,784
2022-05-23 $11.99 $12.02 $11.75 $11.94 $11.94 222,482
2022-05-20 $12.47 $12.47 $11.59 $11.80 $11.80 319,982
2022-05-19 $12.59 $12.71 $12.18 $12.30 $12.30 263,984
2022-05-18 $12.75 $13.00 $12.48 $12.56 $12.56 341,951
2022-05-17 $12.29 $12.82 $12.29 $12.77 $12.77 229,300
2022-05-16 $11.85 $12.30 $11.81 $12.15 $12.15 219,698
2022-05-13 $11.87 $12.07 $11.72 $11.95 $11.95 277,679
2022-05-12 $12.09 $12.09 $11.55 $11.84 $11.84 272,401
2022-05-11 $12.08 $12.31 $11.91 $12.04 $12.04 439,518
2022-05-10 $12.01 $12.27 $11.75 $12.02 $12.02 523,481
2022-05-09 $12.72 $12.80 $11.86 $11.92 $11.92 341,832
2022-05-06 $12.72 $13.12 $12.55 $12.92 $12.92 272,779
2022-05-05 $13.57 $13.65 $12.58 $12.85 $12.85 636,078
2022-05-04 $13.87 $14.07 $13.16 $13.63 $13.63 284,468
2022-05-03 $13.85 $13.92 $13.36 $13.72 $13.72 274,693
2022-05-02 $14.36 $14.49 $13.63 $13.84 $13.84 329,674
2022-04-29 $14.89 $14.94 $14.31 $14.36 $14.36 238,248
2022-04-28 $14.71 $15.04 $14.41 $14.96 $14.96 262,899
2022-04-27 $14.44 $14.78 $14.24 $14.58 $14.58 337,897
2022-04-26 $14.43 $14.68 $14.38 $14.44 $14.44 260,771
2022-04-25 $13.98 $14.51 $13.98 $14.51 $14.51 400,971
2022-04-22 $14.21 $14.45 $14.05 $14.18 $14.18 479,843
2022-04-21 $14.20 $14.42 $14.00 $14.01 $14.01 189,205
2022-04-20 $13.97 $14.33 $13.97 $14.06 $14.06 287,585
2022-04-19 $13.70 $13.95 $13.70 $13.79 $13.79 279,197
2022-04-18 $13.68 $13.96 $13.57 $13.64 $13.64 176,978
2022-04-14 $13.86 $14.13 $13.70 $13.74 $13.74 266,103
2022-04-13 $13.18 $13.83 $13.18 $13.80 $13.80 268,882
2022-04-12 $13.12 $13.29 $13.01 $13.26 $13.26 164,127
2022-04-11 $12.79 $13.11 $12.68 $12.98 $12.98 338,267
2022-04-08 $12.82 $12.84 $12.52 $12.81 $12.81 296,598
2022-04-07 $13.18 $13.18 $12.61 $12.82 $12.82 229,141
2022-04-06 $13.49 $13.51 $13.08 $13.19 $13.19 286,723
2022-04-05 $14.04 $14.15 $13.48 $13.55 $13.55 235,394
2022-04-04 $14.05 $14.05 $13.62 $13.96 $13.96 257,986
2022-04-01 $13.83 $14.01 $13.72 $14.00 $14.00 294,214
2022-03-31 $13.70 $14.02 $13.70 $13.79 $13.79 263,757
2022-03-30 $13.97 $14.00 $13.66 $13.71 $13.71 172,005
2022-03-29 $13.62 $14.03 $13.62 $13.97 $13.97 540,954
2022-03-28 $13.50 $13.56 $13.27 $13.44 $13.44 221,444
2022-03-25 $13.34 $13.55 $13.30 $13.50 $13.50 347,013
2022-03-24 $13.25 $13.33 $13.11 $13.22 $13.22 405,220
2022-03-23 $13.57 $13.57 $13.27 $13.27 $13.27 235,932
2022-03-22 $13.64 $13.82 $13.43 $13.63 $13.63 261,648
2022-03-21 $13.78 $13.90 $13.40 $13.51 $13.51 233,598
2022-03-18 $13.80 $13.98 $13.61 $13.85 $13.85 519,091
2022-03-17 $13.91 $13.97 $13.70 $13.84 $13.84 203,377
2022-03-16 $13.83 $13.97 $13.53 $13.93 $13.93 582,944
2022-03-15 $13.93 $14.07 $13.51 $13.68 $13.68 315,942
2022-03-14 $14.16 $14.16 $13.75 $13.87 $13.87 179,453
2022-03-11 $14.31 $14.46 $14.01 $14.05 $14.05 192,866
2022-03-10 $13.66 $14.19 $13.60 $14.16 $14.16 414,655
2022-03-09 $13.94 $14.38 $13.87 $13.90 $13.90 400,818
2022-03-08 $13.43 $13.84 $13.30 $13.54 $13.54 390,484
2022-03-07 $13.77 $13.83 $13.29 $13.37 $13.37 330,286
2022-03-04 $13.57 $13.76 $13.40 $13.75 $13.75 230,568
2022-03-03 $14.13 $14.28 $13.67 $13.77 $13.77 163,020
2022-03-02 $13.31 $14.11 $13.31 $14.04 $14.04 336,868
2022-03-01 $13.71 $13.73 $13.15 $13.22 $13.22 395,813
2022-02-28 $13.63 $13.79 $13.47 $13.75 $13.75 509,725
2022-02-25 $14.03 $14.21 $13.62 $13.80 $13.80 367,342
2022-02-24 $13.33 $14.04 $13.00 $13.99 $13.99 407,545
2022-02-23 $14.36 $14.36 $14.00 $14.04 $14.04 522,567
2022-02-22 $14.32 $14.48 $13.98 $14.19 $14.19 249,448
2022-02-18 $14.64 $14.89 $14.42 $14.45 $14.45 226,096
2022-02-17 $14.84 $14.92 $14.52 $14.70 $14.70 333,755
2022-02-16 $14.79 $15.12 $14.76 $14.93 $14.93 431,230
2022-02-15 $14.09 $14.76 $14.09 $14.75 $14.75 445,977
2022-02-14 $14.21 $14.26 $13.81 $13.94 $13.94 322,258
2022-02-11 $14.29 $14.58 $13.97 $14.08 $14.08 342,681
2022-02-10 $14.32 $14.48 $14.11 $14.24 $14.24 308,155
2022-02-09 $14.37 $14.54 $14.25 $14.44 $14.44 431,392
2022-02-08 $14.44 $14.75 $14.10 $14.24 $14.24 286,444
2022-02-07 $14.09 $14.59 $14.09 $14.44 $14.44 506,234
2022-02-04 $13.45 $14.12 $13.45 $14.06 $14.06 608,057
2022-02-03 $13.44 $13.83 $13.43 $13.55 $13.55 560,911
2022-02-02 $13.22 $13.51 $13.16 $13.49 $13.49 591,026
2022-02-01 $13.25 $13.40 $13.00 $13.21 $13.21 346,542
2022-01-31 $12.64 $13.27 $12.56 $13.27 $13.27 320,372
2022-01-28 $12.50 $12.79 $12.08 $12.78 $12.78 291,022
2022-01-27 $12.87 $13.05 $12.43 $12.57 $12.57 312,131
2022-01-26 $13.08 $13.39 $12.67 $12.78 $12.78 596,375
2022-01-25 $12.82 $13.12 $12.54 $13.05 $13.05 274,139
2022-01-24 $12.91 $13.09 $12.53 $13.04 $13.04 274,884
2022-01-21 $13.22 $13.45 $13.04 $13.10 $13.10 437,248
2022-01-20 $13.64 $13.90 $13.25 $13.25 $13.25 239,368
2022-01-19 $13.75 $13.80 $13.47 $13.63 $13.63 253,291
2022-01-18 $13.86 $13.93 $13.65 $13.76 $13.76 265,867
2022-01-14 $13.46 $13.84 $13.46 $13.83 $13.83 214,680
2022-01-13 $13.49 $13.84 $13.43 $13.75 $13.75 280,520
2022-01-12 $13.62 $13.88 $13.48 $13.52 $13.52 344,318
2022-01-11 $13.44 $13.75 $13.29 $13.65 $13.65 188,567
2022-01-10 $13.61 $13.77 $13.21 $13.44 $13.44 378,393
2022-01-07 $13.52 $13.95 $13.47 $13.73 $13.73 412,600
2022-01-06 $13.33 $13.71 $13.31 $13.54 $13.54 316,507
2022-01-05 $13.78 $13.94 $13.32 $13.34 $13.34 285,108
2022-01-04 $13.72 $14.02 $13.65 $13.71 $13.71 242,272
2022-01-03 $13.90 $14.15 $13.67 $13.70 $13.70 278,577
2021-12-31 $13.72 $13.80 $13.58 $13.72 $13.72 210,665
2021-12-30 $13.60 $13.89 $13.60 $13.66 $13.66 207,302
2021-12-29 $13.54 $13.72 $13.35 $13.60 $13.60 195,938
2021-12-28 $13.65 $13.82 $13.52 $13.55 $13.55 110,005
2021-12-27 $13.66 $13.86 $13.37 $13.75 $13.75 138,466
2021-12-23 $13.86 $13.97 $13.64 $13.71 $13.71 184,711
2021-12-22 $13.39 $13.85 $13.39 $13.82 $13.82 213,931
2021-12-21 $13.16 $13.69 $13.16 $13.52 $13.52 340,025
2021-12-20 $12.96 $13.08 $12.50 $13.07 $13.07 225,222
2021-12-17 $13.05 $13.39 $12.95 $13.16 $13.16 893,790
2021-12-16 $13.29 $13.31 $12.99 $13.11 $13.11 263,424
2021-12-15 $13.14 $13.19 $12.50 $13.18 $13.18 346,344
2021-12-14 $12.85 $13.46 $12.84 $13.20 $13.20 483,696
2021-12-13 $12.79 $12.98 $12.45 $12.87 $12.87 322,789
2021-12-10 $13.10 $13.10 $12.90 $13.00 $13.00 267,474
2021-12-09 $12.93 $13.12 $12.77 $13.00 $13.00 266,199
2021-12-08 $12.70 $13.15 $12.63 $13.12 $13.12 385,159
2021-12-07 $12.97 $13.00 $12.57 $12.67 $12.67 183,613
2021-12-06 $12.35 $13.00 $12.35 $12.80 $12.80 232,686
2021-12-03 $12.31 $12.38 $11.95 $12.13 $12.13 196,536
2021-12-02 $11.87 $12.38 $11.70 $12.26 $12.26 361,261
2021-12-01 $12.26 $12.35 $11.63 $11.72 $11.72 424,199
2021-11-30 $12.05 $12.16 $11.89 $11.91 $11.91 357,829
2021-11-29 $12.15 $12.35 $11.85 $12.32 $12.32 330,224
2021-11-26 $12.17 $12.44 $11.41 $12.11 $12.11 500,779
2021-11-24 $12.48 $12.85 $12.46 $12.80 $12.80 250,182
2021-11-23 $12.55 $12.79 $12.47 $12.59 $12.59 238,757
2021-11-22 $12.54 $12.75 $12.37 $12.37 $12.37 395,695
2021-11-19 $12.30 $12.61 $12.02 $12.56 $12.56 335,984
2021-11-18 $12.98 $12.98 $12.50 $12.59 $12.59 193,734
2021-11-17 $12.78 $12.86 $12.63 $12.84 $12.84 334,019
2021-11-16 $13.00 $13.00 $12.74 $12.85 $12.85 229,651
2021-11-15 $12.92 $13.04 $12.89 $13.03 $13.03 129,153
2021-11-12 $13.10 $13.11 $12.87 $12.94 $12.94 145,039
2021-11-11 $13.33 $13.33 $12.98 $13.04 $13.04 111,967
2021-11-10 $13.38 $13.54 $13.30 $13.33 $13.33 197,162
2021-11-09 $13.84 $13.84 $13.37 $13.46 $13.46 260,989
2021-11-08 $14.00 $14.00 $13.42 $13.54 $13.54 152,932
2021-11-05 $13.64 $14.00 $13.60 $13.91 $13.91 246,368
2021-11-04 $13.58 $13.79 $13.11 $13.26 $13.26 181,782
2021-11-03 $13.21 $13.53 $13.21 $13.49 $13.49 236,558
2021-11-02 $13.16 $13.38 $13.12 $13.17 $13.17 140,762
2021-11-01 $12.68 $13.33 $12.59 $13.25 $13.25 323,698
2021-10-29 $12.72 $12.85 $12.58 $12.69 $12.69 406,970
2021-10-28 $12.70 $12.80 $12.53 $12.74 $12.74 174,457
2021-10-27 $12.58 $12.71 $12.46 $12.60 $12.60 184,902
2021-10-26 $12.72 $12.79 $12.53 $12.57 $12.57 247,755
2021-10-25 $12.35 $12.73 $12.22 $12.66 $12.66 262,397
2021-10-22 $12.61 $12.69 $12.44 $12.48 $12.48 194,602
2021-10-21 $12.42 $12.73 $12.33 $12.56 $12.56 328,622
2021-10-20 $12.43 $12.44 $12.24 $12.38 $12.38 227,309
2021-10-19 $12.85 $12.87 $12.44 $12.44 $12.44 236,352
2021-10-18 $12.60 $12.92 $12.60 $12.85 $12.85 357,029
2021-10-15 $12.75 $12.96 $12.65 $12.69 $12.69 348,507
2021-10-14 $12.31 $12.53 $12.15 $12.52 $12.52 404,682
2021-10-13 $12.32 $12.34 $12.07 $12.25 $12.25 217,224
2021-10-12 $12.22 $12.43 $12.20 $12.33 $12.33 169,056
2021-10-11 $12.30 $12.44 $12.18 $12.25 $12.25 125,327
2021-10-08 $12.40 $12.50 $12.28 $12.36 $12.36 168,871
2021-10-07 $12.60 $12.69 $12.47 $12.48 $12.48 158,485
2021-10-06 $12.32 $12.48 $12.14 $12.48 $12.48 267,910
2021-10-05 $12.54 $12.55 $12.37 $12.50 $12.50 156,967
2021-10-04 $12.81 $12.90 $12.43 $12.54 $12.54 221,910
2021-10-01 $12.39 $12.81 $12.36 $12.75 $12.75 303,648
2021-09-30 $12.43 $12.54 $12.12 $12.25 $12.25 424,724
2021-09-29 $12.50 $12.55 $12.31 $12.39 $12.39 134,873
2021-09-28 $12.54 $12.73 $12.43 $12.48 $12.48 183,982
2021-09-27 $12.58 $12.94 $12.56 $12.57 $12.57 360,030
2021-09-24 $12.44 $12.65 $12.42 $12.46 $12.46 253,759
2021-09-23 $12.69 $12.73 $12.57 $12.60 $12.60 230,286
2021-09-22 $12.58 $12.91 $12.48 $12.49 $12.49 224,653
2021-09-21 $12.25 $12.56 $12.18 $12.54 $12.54 281,235
2021-09-20 $11.88 $12.29 $11.80 $12.17 $12.17 478,953
2021-09-17 $12.17 $12.26 $12.01 $12.16 $12.16 1,462,681
2021-09-16 $12.12 $12.18 $12.02 $12.12 $12.12 322,346
2021-09-15 $12.07 $12.24 $11.99 $12.12 $12.12 362,404
2021-09-14 $12.35 $12.35 $11.98 $12.04 $12.04 371,299
2021-09-13 $11.82 $12.31 $11.71 $12.23 $12.23 424,886
2021-09-10 $11.84 $11.84 $11.58 $11.64 $11.64 245,765
2021-09-09 $11.80 $11.92 $11.68 $11.75 $11.75 227,065
2021-09-08 $11.94 $12.04 $11.65 $11.87 $11.87 224,127
2021-09-07 $11.86 $12.05 $11.73 $11.97 $11.97 267,158
2021-09-03 $12.36 $12.36 $11.80 $11.89 $11.89 212,168
2021-09-02 $12.36 $12.50 $12.23 $12.29 $12.29 248,791
2021-09-01 $12.20 $12.37 $12.04 $12.32 $12.32 362,813
2021-08-31 $11.99 $12.13 $11.85 $12.00 $12.00 344,597
2021-08-30 $12.06 $12.06 $11.74 $11.96 $11.96 229,257
2021-08-27 $11.72 $12.16 $11.72 $12.06 $12.06 268,544
2021-08-26 $11.73 $11.91 $11.65 $11.69 $11.69 235,934
2021-08-25 $11.73 $11.93 $11.60 $11.81 $11.81 148,553
2021-08-24 $11.52 $11.79 $11.52 $11.76 $11.76 206,213
2021-08-23 $11.50 $11.63 $11.36 $11.49 $11.49 128,189
2021-08-20 $11.23 $11.49 $11.05 $11.36 $11.36 216,867
2021-08-19 $11.19 $11.33 $11.04 $11.24 $11.24 430,133
2021-08-18 $11.35 $11.54 $11.18 $11.44 $11.44 277,691
2021-08-17 $11.31 $11.38 $11.12 $11.33 $11.33 274,735
2021-08-16 $11.45 $11.64 $11.28 $11.58 $11.58 348,742
2021-08-13 $11.81 $11.81 $11.52 $11.71 $11.71 126,064
2021-08-12 $11.84 $11.89 $11.64 $11.78 $11.78 130,243
2021-08-11 $11.72 $11.97 $11.65 $11.95 $11.95 151,492
2021-08-10 $11.45 $11.79 $11.38 $11.73 $11.73 146,559
2021-08-09 $11.80 $11.80 $11.32 $11.47 $11.47 191,110
2021-08-06 $11.93 $12.04 $11.79 $11.86 $11.86 208,253
2021-08-05 $11.21 $11.75 $11.20 $11.68 $11.68 165,731
2021-08-04 $11.97 $12.24 $11.00 $11.12 $11.12 330,673
2021-08-03 $11.58 $11.97 $11.07 $11.46 $11.46 493,680
2021-08-02 $12.30 $12.66 $11.71 $11.80 $11.80 513,044
2021-07-30 $12.30 $12.46 $12.15 $12.28 $12.28 342,687
2021-07-29 $12.25 $12.48 $12.15 $12.33 $12.33 228,676
2021-07-28 $12.09 $12.23 $11.67 $12.05 $12.05 188,245
2021-07-27 $12.00 $12.24 $11.93 $11.95 $11.95 208,782
2021-07-26 $11.84 $12.13 $11.72 $12.10 $12.10 279,360
2021-07-23 $12.06 $12.10 $11.63 $11.75 $11.75 210,591
2021-07-22 $12.16 $12.25 $11.76 $12.01 $12.01 283,139
2021-07-21 $12.05 $12.46 $12.05 $12.27 $12.27 202,587
2021-07-20 $11.57 $12.15 $11.41 $11.87 $11.87 316,482
2021-07-19 $11.61 $11.74 $11.17 $11.48 $11.48 435,957
2021-07-16 $12.52 $12.54 $11.98 $11.99 $11.99 269,310
2021-07-15 $12.26 $12.51 $12.20 $12.37 $12.37 155,753
2021-07-14 $12.49 $12.75 $12.33 $12.42 $12.42 148,978
2021-07-13 $12.43 $12.67 $12.20 $12.36 $12.36 214,506
2021-07-12 $12.33 $12.73 $12.29 $12.67 $12.67 174,830
2021-07-09 $12.22 $12.47 $12.20 $12.45 $12.45 244,807
2021-07-08 $11.73 $12.13 $11.37 $11.94 $11.94 313,723
2021-07-07 $12.15 $12.25 $11.90 $12.03 $12.03 279,762
2021-07-06 $12.70 $12.70 $12.13 $12.15 $12.15 426,951
2021-07-02 $13.02 $13.06 $12.67 $12.67 $12.67 172,446
2021-07-01 $12.98 $13.15 $12.90 $13.05 $13.05 275,630
2021-06-30 $12.56 $12.98 $12.53 $12.87 $12.87 268,892
2021-06-29 $12.81 $12.92 $12.58 $12.61 $12.61 130,594
2021-06-28 $13.29 $13.29 $12.48 $12.82 $12.82 387,335
2021-06-25 $13.64 $13.69 $13.34 $13.36 $13.36 472,676
2021-06-24 $13.61 $13.67 $13.37 $13.58 $13.58 296,393
2021-06-23 $13.51 $13.72 $13.51 $13.60 $13.60 263,179
2021-06-22 $13.42 $13.56 $13.34 $13.51 $13.51 175,940
2021-06-21 $13.11 $13.50 $13.05 $13.50 $13.50 238,795
2021-06-18 $13.30 $13.43 $12.91 $12.97 $12.97 578,733
2021-06-17 $13.97 $14.07 $13.42 $13.60 $13.60 208,508
2021-06-16 $13.89 $14.07 $13.78 $13.92 $13.92 217,776
2021-06-15 $13.91 $13.97 $13.78 $13.89 $13.89 213,359
2021-06-14 $13.85 $14.02 $13.70 $13.80 $13.80 159,735
2021-06-11 $13.70 $13.89 $13.68 $13.86 $13.86 160,297
2021-06-10 $13.98 $13.99 $13.62 $13.71 $13.71 194,624
2021-06-09 $13.98 $14.06 $13.86 $13.93 $13.93 283,646
2021-06-08 $13.85 $14.08 $13.69 $13.97 $13.97 246,716
2021-06-07 $13.60 $13.95 $13.60 $13.82 $13.82 186,406
2021-06-04 $13.70 $13.75 $13.47 $13.53 $13.53 170,897
2021-06-03 $13.39 $13.51 $13.30 $13.43 $13.43 223,686
2021-06-02 $13.55 $13.64 $13.47 $13.52 $13.52 156,567
2021-06-01 $13.24 $13.59 $13.17 $13.50 $13.50 238,373
2021-05-28 $13.33 $13.35 $13.07 $13.17 $13.17 123,942
2021-05-27 $13.35 $13.36 $13.10 $13.24 $13.24 176,316
2021-05-26 $12.85 $13.23 $12.75 $13.19 $13.19 156,804
2021-05-25 $13.05 $13.34 $12.78 $12.78 $12.78 176,928
2021-05-24 $13.00 $13.12 $12.75 $12.95 $12.95 198,386
2021-05-21 $13.02 $13.02 $12.78 $12.85 $12.85 167,762
2021-05-20 $12.81 $12.81 $12.40 $12.81 $12.81 258,878
2021-05-19 $12.78 $12.92 $12.51 $12.87 $12.87 241,823
2021-05-18 $13.01 $13.23 $12.97 $13.01 $13.01 193,971
2021-05-17 $12.87 $13.00 $12.61 $12.98 $12.98 177,372
2021-05-14 $12.70 $13.10 $12.70 $12.97 $12.97 179,697
2021-05-13 $12.69 $13.17 $12.30 $12.58 $12.58 432,582
2021-05-12 $12.45 $12.57 $12.07 $12.09 $12.09 376,610
2021-05-11 $12.60 $12.69 $12.37 $12.57 $12.57 224,322
2021-05-10 $13.37 $13.45 $12.73 $12.74 $12.74 271,683
2021-05-07 $12.88 $13.45 $12.70 $13.33 $13.33 198,657
2021-05-06 $12.99 $13.13 $12.44 $12.72 $12.72 283,063
2021-05-05 $13.52 $13.58 $12.94 $12.98 $12.98 273,000
2021-05-04 $14.17 $14.17 $13.33 $13.43 $13.43 310,824
2021-05-03 $14.10 $14.42 $14.04 $14.37 $14.37 412,903
2021-04-30 $13.77 $13.89 $13.58 $13.87 $13.87 228,010
2021-04-29 $13.93 $14.19 $13.75 $13.94 $13.94 181,400
2021-04-28 $13.66 $13.95 $13.53 $13.78 $13.78 191,732
2021-04-27 $13.50 $13.68 $13.37 $13.57 $13.57 138,085
2021-04-26 $13.60 $13.90 $13.48 $13.55 $13.55 285,839
2021-04-23 $13.23 $13.62 $13.22 $13.51 $13.51 252,669
2021-04-22 $13.36 $13.58 $13.12 $13.24 $13.24 244,797
2021-04-21 $12.86 $13.32 $12.62 $13.17 $13.17 236,446
2021-04-20 $13.16 $13.17 $12.73 $12.89 $12.89 255,193
2021-04-19 $13.45 $13.51 $13.22 $13.31 $13.31 357,816
2021-04-16 $13.60 $13.70 $13.42 $13.57 $13.57 314,562
2021-04-15 $13.56 $13.78 $13.35 $13.45 $13.45 289,788
2021-04-14 $13.38 $13.88 $13.38 $13.54 $13.54 220,361
2021-04-13 $13.24 $13.45 $13.08 $13.32 $13.32 209,292
2021-04-12 $13.38 $13.48 $13.11 $13.43 $13.43 180,251
2021-04-09 $13.65 $13.65 $13.29 $13.45 $13.45 150,156
2021-04-08 $13.56 $13.57 $13.26 $13.55 $13.55 156,475
2021-04-07 $13.73 $13.75 $13.39 $13.63 $13.63 156,410
2021-04-06 $13.58 $13.75 $13.42 $13.65 $13.65 200,765
2021-04-05 $13.78 $13.90 $13.43 $13.52 $13.52 260,067
2021-04-01 $13.27 $13.71 $13.07 $13.63 $13.63 245,013
2021-03-31 $13.69 $13.73 $13.16 $13.16 $13.16 521,290
2021-03-30 $13.49 $13.87 $13.49 $13.64 $13.64 315,547
2021-03-29 $13.85 $14.10 $13.47 $13.47 $13.47 253,664
2021-03-26 $14.15 $14.23 $13.80 $13.98 $13.98 290,834
2021-03-25 $13.26 $14.13 $12.95 $13.92 $13.92 624,214
2021-03-24 $13.41 $13.96 $13.19 $13.29 $13.29 532,540
2021-03-23 $13.71 $13.95 $13.18 $13.24 $13.24 430,412
2021-03-22 $14.02 $14.12 $13.40 $13.86 $13.86 902,331
2021-03-19 $14.03 $14.25 $13.76 $14.13 $14.13 937,984
2021-03-18 $14.47 $14.69 $13.97 $14.07 $14.07 393,846
2021-03-17 $14.25 $14.55 $14.12 $14.47 $14.47 201,922
2021-03-16 $14.62 $14.69 $14.18 $14.22 $14.22 329,004
2021-03-15 $14.34 $14.95 $14.34 $14.67 $14.67 759,576
2021-03-12 $14.32 $14.57 $14.08 $14.37 $14.37 285,426
2021-03-11 $14.35 $14.51 $14.04 $14.28 $14.28 278,552
2021-03-10 $14.07 $14.40 $13.99 $14.25 $14.25 323,574
2021-03-09 $14.30 $14.30 $13.61 $14.00 $14.00 447,602
2021-03-08 $13.76 $14.43 $13.71 $14.20 $14.20 351,724
2021-03-05 $14.01 $14.01 $12.97 $13.66 $13.66 349,953
2021-03-04 $14.15 $14.30 $13.46 $13.78 $13.78 497,381
2021-03-03 $13.64 $14.35 $13.64 $14.09 $14.09 423,034
2021-03-02 $13.76 $13.76 $13.18 $13.48 $13.48 208,473
2021-03-01 $14.43 $14.45 $13.66 $13.79 $13.79 277,589
2021-02-26 $13.65 $14.33 $13.43 $13.93 $13.93 456,752
2021-02-25 $14.09 $14.16 $13.53 $13.62 $13.62 438,234
2021-02-24 $13.33 $14.08 $13.33 $13.90 $13.90 637,273
2021-02-23 $13.26 $13.51 $12.94 $13.30 $13.30 308,303
2021-02-22 $12.59 $13.58 $12.59 $13.34 $13.34 284,334
2021-02-19 $12.37 $12.87 $12.28 $12.67 $12.67 318,617
2021-02-18 $12.06 $12.34 $12.05 $12.28 $12.28 220,898
2021-02-17 $12.24 $12.38 $12.03 $12.17 $12.17 216,396
2021-02-16 $12.21 $12.48 $12.04 $12.34 $12.34 325,349
2021-02-12 $12.21 $12.35 $12.03 $12.21 $12.21 149,548
2021-02-11 $12.00 $12.45 $11.94 $12.26 $12.26 251,426
2021-02-10 $11.80 $12.18 $11.75 $11.92 $11.92 150,426
2021-02-09 $12.00 $12.00 $11.72 $11.75 $11.75 215,704
2021-02-08 $11.88 $12.13 $11.79 $12.00 $12.00 236,899
2021-02-05 $11.98 $12.04 $11.66 $11.79 $11.79 344,823
2021-02-04 $11.35 $11.90 $11.34 $11.84 $11.84 462,110
2021-02-03 $11.26 $11.57 $11.14 $11.38 $11.38 138,530
2021-02-02 $11.21 $11.47 $11.02 $11.38 $11.38 194,250
2021-02-01 $10.99 $11.07 $10.55 $11.01 $11.01 282,498
2021-01-29 $11.46 $11.46 $10.71 $10.71 $10.71 352,156
2021-01-28 $10.95 $11.78 $10.87 $11.46 $11.46 295,524
2021-01-27 $10.86 $11.10 $10.70 $10.88 $10.88 430,324
2021-01-26 $11.62 $11.77 $11.17 $11.18 $11.18 283,914
2021-01-25 $11.34 $11.73 $11.22 $11.52 $11.52 295,117
2021-01-22 $11.40 $11.61 $11.14 $11.61 $11.61 318,475
2021-01-21 $12.00 $12.10 $11.50 $11.51 $11.51 265,751
2021-01-20 $12.06 $12.23 $11.95 $12.05 $12.05 258,348
2021-01-19 $12.36 $12.39 $12.03 $12.12 $12.12 275,308
2021-01-15 $12.31 $12.33 $11.95 $12.20 $12.20 321,551
2021-01-14 $12.48 $12.88 $12.48 $12.52 $12.52 506,787
2021-01-13 $11.95 $12.40 $11.95 $12.33 $12.33 365,960
2021-01-12 $11.70 $12.43 $11.63 $12.00 $12.00 320,318
2021-01-11 $11.49 $11.72 $11.09 $11.71 $11.71 299,375
2021-01-08 $11.76 $11.76 $11.46 $11.71 $11.71 261,071
2021-01-07 $11.95 $11.95 $11.60 $11.76 $11.76 366,967
2021-01-06 $11.13 $12.08 $10.76 $11.93 $11.93 617,682
2021-01-05 $10.43 $10.85 $10.43 $10.64 $10.64 231,205
2021-01-04 $10.85 $10.97 $10.26 $10.46 $10.46 342,997
2020-12-31 $10.92 $11.18 $10.80 $10.80 $10.80 245,854
2020-12-30 $11.11 $11.42 $10.87 $10.89 $10.89 299,659
2020-12-29 $11.30 $11.42 $11.05 $11.09 $11.09 287,229
2020-12-28 $11.32 $11.82 $11.27 $11.27 $11.27 671,470
2020-12-24 $11.32 $11.48 $11.10 $11.29 $11.29 106,302
2020-12-23 $10.91 $11.50 $10.88 $11.32 $11.32 206,997
2020-12-22 $11.20 $11.25 $10.85 $11.05 $11.05 454,901
2020-12-21 $11.15 $11.30 $10.70 $11.21 $11.21 435,764
2020-12-18 $11.39 $11.80 $11.21 $11.53 $11.53 809,103
2020-12-17 $11.71 $11.71 $11.40 $11.49 $11.49 247,288
2020-12-16 $11.88 $11.92 $11.46 $11.58 $11.58 359,387
2020-12-15 $11.59 $11.97 $11.44 $11.90 $11.90 201,799
2020-12-14 $11.75 $11.88 $11.33 $11.50 $11.50 276,976
2020-12-11 $11.85 $12.09 $11.59 $11.74 $11.74 153,784
2020-12-10 $11.72 $12.00 $11.60 $11.94 $11.94 196,949
2020-12-09 $11.92 $11.97 $11.67 $11.84 $11.84 218,914
2020-12-08 $11.48 $12.04 $11.48 $11.83 $11.83 328,948
2020-12-07 $11.82 $11.82 $11.36 $11.63 $11.63 286,797
2020-12-04 $11.70 $11.97 $11.61 $11.90 $11.90 368,940
2020-12-03 $11.46 $11.65 $11.33 $11.53 $11.53 430,470
2020-12-02 $10.80 $11.53 $10.76 $11.47 $11.47 274,910
2020-12-01 $11.38 $11.50 $11.23 $11.29 $11.29 225,973
2020-11-30 $11.08 $11.30 $10.76 $11.01 $11.01 383,957
2020-11-27 $11.43 $11.49 $11.07 $11.20 $11.20 195,186
2020-11-25 $11.37 $11.50 $11.15 $11.43 $11.43 433,298
2020-11-24 $11.45 $11.72 $11.33 $11.50 $11.50 340,510
2020-11-23 $10.90 $11.50 $10.86 $11.21 $11.21 280,489
2020-11-20 $10.86 $10.92 $10.69 $10.76 $10.76 161,572
2020-11-19 $10.85 $11.10 $10.65 $11.02 $11.02 233,922
2020-11-18 $10.90 $11.20 $10.70 $10.75 $10.75 537,885
2020-11-17 $10.11 $10.91 $9.98 $10.90 $10.90 610,984
2020-11-16 $10.66 $10.99 $10.26 $10.43 $10.43 600,773
2020-11-13 $9.05 $10.01 $9.05 $9.91 $9.91 374,257
2020-11-12 $9.05 $9.08 $8.70 $8.97 $8.97 345,606
2020-11-11 $9.71 $9.71 $9.03 $9.24 $9.24 372,877
2020-11-10 $9.45 $9.78 $9.27 $9.66 $9.66 942,663
2020-11-09 $8.57 $9.64 $8.55 $9.41 $9.41 1,054,235
2020-11-06 $7.80 $7.82 $7.45 $7.50 $7.50 238,623
2020-11-05 $7.69 $7.91 $7.69 $7.79 $7.79 128,369
2020-11-04 $7.76 $7.80 $7.47 $7.67 $7.67 196,285
2020-11-03 $7.71 $8.11 $7.70 $7.98 $7.98 369,293
2020-11-02 $7.50 $7.58 $7.30 $7.56 $7.56 213,302
2020-10-30 $7.48 $7.65 $7.19 $7.35 $7.35 344,764
2020-10-29 $7.00 $7.64 $6.90 $7.50 $7.50 402,104
2020-10-28 $7.15 $7.31 $7.03 $7.11 $7.11 336,216
2020-10-27 $7.66 $7.72 $7.42 $7.42 $7.42 197,313
2020-10-26 $7.89 $7.89 $7.48 $7.68 $7.68 284,933
2020-10-23 $8.00 $8.14 $7.87 $8.09 $8.09 232,037
2020-10-22 $7.65 $7.99 $7.65 $7.95 $7.95 286,495
2020-10-21 $7.60 $7.75 $7.38 $7.64 $7.64 286,790
2020-10-20 $7.45 $7.68 $7.39 $7.61 $7.61 253,481
2020-10-19 $7.23 $7.55 $7.17 $7.32 $7.32 368,732
2020-10-16 $7.13 $7.22 $6.95 $7.20 $7.20 270,467
2020-10-15 $6.91 $7.26 $6.86 $7.17 $7.17 178,432
2020-10-14 $7.20 $7.22 $6.95 $7.03 $7.03 229,731
2020-10-13 $7.53 $7.53 $7.15 $7.20 $7.20 271,720
2020-10-12 $7.56 $7.70 $7.34 $7.63 $7.63 239,368
2020-10-09 $7.80 $7.80 $7.49 $7.60 $7.60 260,959
2020-10-08 $7.50 $7.70 $7.41 $7.69 $7.69 208,488
2020-10-07 $7.49 $7.65 $7.34 $7.43 $7.43 274,618
2020-10-06 $7.52 $7.80 $7.38 $7.41 $7.41 280,870
2020-10-05 $7.79 $7.91 $7.34 $7.42 $7.42 281,623
2020-10-02 $7.55 $7.85 $7.44 $7.83 $7.83 327,375
2020-10-01 $7.65 $7.83 $7.54 $7.81 $7.81 357,126
2020-09-30 $7.54 $7.96 $7.54 $7.62 $7.62 417,868
2020-09-29 $7.68 $7.68 $7.33 $7.49 $7.49 332,798
2020-09-28 $7.35 $7.83 $7.31 $7.70 $7.70 378,866
2020-09-25 $6.83 $7.26 $6.83 $7.20 $7.20 478,570
2020-09-24 $6.86 $7.02 $6.69 $6.88 $6.88 498,952
2020-09-23 $7.01 $7.38 $6.83 $6.86 $6.86 548,613
2020-09-22 $7.20 $7.23 $6.83 $7.02 $7.02 639,453
2020-09-21 $7.75 $7.75 $7.18 $7.19 $7.19 1,175,191
2020-09-18 $8.01 $8.45 $7.84 $7.86 $7.86 1,273,360
2020-09-17 $7.88 $8.07 $7.85 $7.91 $7.91 330,873
2020-09-16 $8.07 $8.14 $7.89 $8.05 $8.05 295,288
2020-09-15 $7.90 $8.32 $7.87 $8.04 $8.04 444,043
2020-09-14 $7.42 $7.87 $7.37 $7.83 $7.83 680,612
2020-09-11 $7.56 $7.56 $7.15 $7.34 $7.34 523,358
2020-09-10 $7.57 $7.80 $7.45 $7.45 $7.45 703,333
2020-09-09 $7.67 $7.67 $7.37 $7.45 $7.45 517,796
2020-09-08 $7.85 $7.85 $7.46 $7.60 $7.60 603,763
2020-09-04 $7.68 $7.99 $7.62 $7.91 $7.91 744,633
2020-09-03 $7.38 $7.68 $7.28 $7.33 $7.33 403,906
2020-09-02 $7.13 $7.37 $7.03 $7.32 $7.32 479,187
2020-09-01 $6.88 $7.18 $6.59 $7.13 $7.13 452,788
2020-08-31 $7.33 $7.36 $6.85 $6.92 $6.92 628,796
2020-08-28 $7.52 $7.52 $7.30 $7.35 $7.35 430,852
2020-08-27 $7.17 $7.58 $7.10 $7.45 $7.45 669,781
2020-08-26 $7.25 $7.39 $7.04 $7.06 $7.06 334,591
2020-08-25 $7.17 $7.28 $6.88 $7.25 $7.25 609,956
2020-08-24 $6.41 $7.06 $6.25 $7.03 $7.03 578,099
2020-08-21 $6.61 $6.69 $6.24 $6.36 $6.36 431,340
2020-08-20 $6.43 $6.77 $6.41 $6.68 $6.68 295,498
2020-08-19 $6.47 $6.75 $6.32 $6.55 $6.55 502,324
2020-08-18 $6.58 $6.62 $6.29 $6.42 $6.42 384,872
2020-08-17 $6.82 $6.87 $6.60 $6.62 $6.62 271,558
2020-08-14 $6.58 $7.06 $6.54 $6.84 $6.84 400,639
2020-08-13 $6.80 $6.86 $6.53 $6.62 $6.62 585,743
2020-08-12 $7.16 $7.27 $6.57 $6.83 $6.83 619,064
2020-08-11 $7.11 $7.34 $6.99 $7.04 $7.04 575,669
2020-08-10 $6.68 $7.03 $6.66 $6.93 $6.93 603,884
2020-08-07 $6.09 $6.66 $6.04 $6.63 $6.63 290,885
2020-08-06 $6.07 $6.19 $5.81 $6.13 $6.13 391,345
2020-08-05 $5.78 $6.18 $5.62 $6.17 $6.17 450,876
2020-08-04 $5.16 $5.80 $5.16 $5.69 $5.69 565,836
2020-08-03 $5.32 $5.32 $5.02 $5.19 $5.19 486,507
2020-07-31 $5.36 $5.36 $5.08 $5.21 $5.21 485,945
2020-07-30 $5.44 $5.59 $5.30 $5.44 $5.44 243,411
2020-07-29 $5.43 $5.64 $5.34 $5.60 $5.60 485,975
2020-07-28 $5.10 $5.48 $5.10 $5.40 $5.40 362,449
2020-07-27 $5.36 $5.44 $5.04 $5.16 $5.16 478,300
2020-07-24 $5.45 $5.52 $5.31 $5.32 $5.32 247,014
2020-07-23 $5.50 $5.53 $5.25 $5.45 $5.45 508,440
2020-07-22 $5.59 $5.69 $5.48 $5.62 $5.62 240,339
2020-07-21 $5.36 $5.73 $5.36 $5.70 $5.70 341,991
2020-07-20 $5.55 $5.62 $5.28 $5.30 $5.30 448,916
2020-07-17 $5.64 $5.68 $5.51 $5.64 $5.64 582,002
2020-07-16 $5.72 $5.76 $5.55 $5.62 $5.62 261,415
2020-07-15 $5.74 $5.97 $5.58 $5.80 $5.80 461,247
2020-07-14 $5.62 $5.77 $5.48 $5.48 $5.48 416,984
2020-07-13 $5.64 $5.82 $5.47 $5.63 $5.63 331,319
2020-07-10 $5.39 $5.66 $5.31 $5.62 $5.62 319,442
2020-07-09 $5.50 $5.57 $5.17 $5.38 $5.38 416,237
2020-07-08 $5.59 $5.70 $5.31 $5.55 $5.55 545,405
2020-07-07 $5.89 $5.89 $5.58 $5.62 $5.62 618,769
2020-07-06 $6.10 $6.22 $5.85 $6.05 $6.05 409,095
2020-07-02 $6.33 $6.39 $5.86 $5.91 $5.91 337,320
2020-07-01 $6.15 $6.51 $6.04 $6.06 $6.06 271,347
2020-06-30 $6.17 $6.31 $5.97 $6.12 $6.12 417,667
2020-06-29 $5.75 $6.25 $5.72 $6.21 $6.21 393,211
2020-06-26 $5.90 $5.90 $5.58 $5.72 $5.72 1,074,094
2020-06-25 $5.77 $6.15 $5.75 $5.96 $5.96 941,429
2020-06-24 $6.10 $6.16 $5.65 $5.87 $5.87 587,637
2020-06-23 $6.36 $6.44 $6.09 $6.25 $6.25 550,133
2020-06-22 $6.26 $6.41 $5.88 $6.24 $6.24 467,191
2020-06-19 $6.97 $7.00 $6.23 $6.29 $6.29 4,585,743
2020-06-18 $6.86 $7.13 $6.76 $6.90 $6.90 552,400
2020-06-17 $7.56 $7.56 $6.97 $7.07 $7.07 613,612
2020-06-16 $7.60 $7.99 $7.40 $7.50 $7.50 726,382
2020-06-15 $7.30 $7.39 $6.91 $7.26 $7.26 956,947
2020-06-12 $7.80 $7.80 $7.15 $7.69 $7.69 640,799
2020-06-11 $7.41 $7.66 $7.11 $7.22 $7.22 746,076
2020-06-10 $8.60 $8.64 $7.63 $8.23 $8.23 713,593
2020-06-09 $9.01 $9.09 $8.67 $8.75 $8.75 653,798
2020-06-08 $9.43 $9.48 $8.96 $9.25 $9.25 1,322,017
2020-06-05 $8.78 $9.70 $8.77 $8.85 $8.85 1,465,302
2020-06-04 $7.52 $8.29 $7.47 $8.12 $8.12 628,283
2020-06-03 $7.30 $7.76 $7.29 $7.55 $7.55 526,430
2020-06-02 $7.02 $7.37 $6.99 $7.08 $7.08 292,438
2020-06-01 $6.75 $7.16 $6.61 $6.87 $6.87 437,393
2020-05-29 $7.22 $7.22 $6.70 $6.75 $6.75 587,352
2020-05-28 $7.66 $7.66 $7.11 $7.36 $7.36 593,809
2020-05-27 $7.00 $7.52 $6.91 $7.49 $7.49 552,646
2020-05-26 $6.73 $6.97 $6.65 $6.73 $6.73 669,874
2020-05-22 $6.61 $6.61 $6.22 $6.37 $6.37 232,765
2020-05-21 $6.34 $6.83 $6.34 $6.61 $6.61 545,736
2020-05-20 $6.25 $6.49 $6.06 $6.41 $6.41 766,029
2020-05-19 $6.02 $6.45 $5.70 $6.11 $6.11 569,834
2020-05-18 $5.33 $6.13 $5.33 $6.10 $6.10 1,088,652
2020-05-15 $5.17 $5.31 $4.76 $5.14 $5.14 2,121,912
2020-05-14 $4.91 $5.46 $4.59 $5.26 $5.26 942,616
2020-05-13 $5.33 $5.39 $5.00 $5.08 $5.08 887,510
2020-05-12 $6.15 $6.15 $5.31 $5.50 $5.50 1,072,200
2020-05-11 $6.41 $6.54 $5.96 $6.04 $6.04 859,627
2020-05-08 $6.70 $7.00 $6.33 $7.00 $7.00 515,430
2020-05-07 $6.27 $6.61 $6.11 $6.50 $6.50 487,157
2020-05-06 $6.45 $6.45 $6.11 $6.15 $6.15 345,790
2020-05-05 $7.23 $7.35 $6.33 $6.43 $6.43 892,470
2020-05-04 $6.67 $7.12 $6.36 $7.04 $7.04 526,561
2020-05-01 $7.15 $7.54 $6.75 $6.99 $6.99 501,267
2020-04-30 $8.01 $8.11 $7.31 $7.51 $7.51 546,047
2020-04-29 $7.42 $8.54 $7.34 $8.19 $8.19 873,953
2020-04-28 $6.91 $7.31 $6.71 $7.06 $7.06 464,641
2020-04-27 $6.25 $6.77 $6.07 $6.61 $6.61 372,071
2020-04-24 $6.25 $6.33 $5.76 $6.17 $6.17 495,430
2020-04-23 $6.31 $6.59 $6.12 $6.25 $6.25 419,142
2020-04-22 $6.82 $6.99 $6.11 $6.30 $6.30 607,582
2020-04-21 $6.32 $7.24 $6.25 $6.68 $6.68 631,244
2020-04-20 $6.83 $6.83 $6.40 $6.63 $6.63 629,699
2020-04-17 $6.92 $8.04 $6.78 $7.14 $7.14 662,689
2020-04-16 $6.83 $7.06 $6.15 $6.53 $6.53 477,948
2020-04-15 $6.98 $7.17 $6.11 $6.86 $6.86 1,065,700
2020-04-14 $7.59 $7.75 $7.09 $7.22 $7.22 625,038
2020-04-13 $7.06 $7.47 $6.50 $7.44 $7.44 650,796
2020-04-09 $6.68 $7.78 $6.61 $7.24 $7.24 665,003
2020-04-08 $6.54 $6.64 $6.15 $6.31 $6.31 446,259
2020-04-07 $6.51 $7.16 $5.90 $6.08 $6.08 696,858
2020-04-06 $5.01 $6.14 $5.01 $5.93 $5.93 819,173
2020-04-03 $5.50 $5.50 $4.41 $4.79 $4.79 603,203
2020-04-02 $5.25 $5.98 $5.25 $5.55 $5.55 338,467
2020-04-01 $5.56 $5.80 $5.28 $5.48 $5.48 395,329
2020-03-31 $5.76 $6.08 $5.31 $5.94 $5.94 834,102
2020-03-30 $6.08 $6.20 $5.26 $5.81 $5.81 805,741
2020-03-27 $6.60 $6.62 $5.79 $6.08 $6.08 486,233
2020-03-26 $6.29 $7.26 $6.25 $6.52 $6.52 832,558
2020-03-25 $5.25 $6.24 $5.07 $6.03 $6.03 769,453
2020-03-24 $5.07 $5.62 $4.89 $4.89 $4.89 668,585
2020-03-23 $4.53 $4.65 $4.17 $4.61 $4.61 538,649
2020-03-20 $5.03 $5.22 $4.61 $4.70 $4.70 814,687
2020-03-19 $3.76 $4.89 $3.44 $4.74 $4.74 661,397
2020-03-18 $5.49 $5.49 $3.61 $3.76 $3.76 756,862
2020-03-17 $6.39 $6.39 $5.52 $6.06 $6.06 720,734
2020-03-16 $7.80 $7.86 $6.38 $6.38 $6.38 479,865
2020-03-13 $8.43 $8.64 $7.50 $8.51 $8.51 605,389
2020-03-12 $9.00 $9.13 $7.91 $7.94 $7.94 526,235
2020-03-11 $11.40 $11.40 $9.80 $9.89 $9.89 431,707
2020-03-10 $11.63 $12.05 $11.09 $11.66 $11.66 326,301
2020-03-09 $12.97 $12.97 $11.32 $11.34 $11.34 435,266
2020-03-06 $12.85 $13.67 $12.79 $13.31 $13.31 353,344
2020-03-05 $13.45 $13.54 $12.82 $13.27 $13.27 458,750
2020-03-04 $13.97 $14.13 $13.60 $13.75 $13.75 288,763
2020-03-03 $14.45 $14.96 $13.77 $13.80 $13.80 488,700
2020-03-02 $13.95 $14.62 $13.39 $14.53 $14.53 659,875
2020-02-28 $14.01 $14.31 $13.76 $13.94 $13.94 751,938
2020-02-27 $14.90 $15.00 $14.21 $14.33 $14.33 632,358
2020-02-26 $15.59 $15.66 $15.06 $15.31 $15.19 453,647
2020-02-25 $16.70 $16.76 $15.70 $15.80 $15.68 349,299
2020-02-24 $16.70 $16.79 $16.33 $16.71 $16.58 454,615
2020-02-21 $16.90 $17.17 $16.88 $16.97 $16.84 345,405
2020-02-20 $16.79 $16.98 $16.79 $16.85 $16.72 178,811
2020-02-19 $17.04 $17.17 $16.76 $16.78 $16.65 226,844
2020-02-18 $17.27 $17.29 $17.11 $17.13 $17.00 141,032
2020-02-14 $17.29 $17.49 $17.22 $17.30 $17.17 205,963
2020-02-13 $17.22 $17.42 $17.21 $17.26 $17.13 152,560
2020-02-12 $17.40 $17.42 $17.14 $17.25 $17.12 204,128
2020-02-11 $17.30 $17.43 $17.21 $17.32 $17.19 130,793
2020-02-10 $17.05 $17.22 $16.92 $17.18 $17.05 166,479
2020-02-07 $17.20 $17.27 $17.03 $17.04 $16.91 117,644
2020-02-06 $17.31 $17.41 $17.20 $17.21 $17.08 144,142
2020-02-05 $16.72 $17.38 $16.72 $17.30 $17.17 347,309
2020-02-04 $16.55 $16.84 $16.55 $16.69 $16.56 369,742
2020-02-03 $16.37 $16.67 $16.35 $16.44 $16.31 386,775
2020-01-31 $16.52 $16.60 $16.16 $16.35 $16.23 953,025
2020-01-30 $16.70 $16.77 $16.50 $16.62 $16.49 283,185
2020-01-29 $16.96 $17.15 $16.79 $16.81 $16.57 383,067
2020-01-28 $17.19 $17.25 $16.90 $16.98 $16.74 240,524
2020-01-27 $17.50 $17.58 $17.19 $17.20 $16.96 167,806
2020-01-24 $17.86 $17.86 $17.45 $17.61 $17.36 257,244
2020-01-23 $17.84 $17.95 $17.73 $17.88 $17.63 336,230
2020-01-22 $18.05 $18.09 $17.82 $17.87 $17.62 218,245
2020-01-21 $18.05 $18.07 $17.94 $18.00 $17.75 176,580
2020-01-17 $18.15 $18.21 $18.04 $18.07 $17.81 141,609
2020-01-16 $18.05 $18.17 $17.99 $18.07 $17.81 176,074
2020-01-15 $17.69 $17.98 $17.68 $17.98 $17.73 140,425
2020-01-14 $17.70 $17.70 $17.55 $17.70 $17.45 160,622
2020-01-13 $17.52 $17.72 $17.49 $17.69 $17.44 166,915
2020-01-10 $17.62 $17.62 $17.47 $17.52 $17.27 164,471
2020-01-09 $17.66 $17.67 $17.55 $17.58 $17.33 180,630
2020-01-08 $17.60 $17.70 $17.47 $17.65 $17.40 170,751
2020-01-07 $17.74 $17.74 $17.43 $17.57 $17.32 229,759
2020-01-06 $18.09 $18.09 $17.77 $17.78 $17.53 219,366
2020-01-03 $18.00 $18.15 $17.94 $18.09 $17.83 251,322
2020-01-02 $18.38 $18.38 $18.07 $18.09 $17.83 201,335
2019-12-31 $18.32 $18.38 $18.27 $18.34 $18.08 192,807
2019-12-30 $18.16 $18.37 $18.13 $18.31 $18.05 177,636
2019-12-27 $18.42 $18.44 $18.31 $18.37 $18.00 134,517
2019-12-26 $18.40 $18.42 $18.31 $18.35 $17.98 81,423
2019-12-24 $18.41 $18.45 $18.36 $18.40 $18.03 54,886
2019-12-23 $18.54 $18.54 $18.35 $18.38 $18.01 152,325
2019-12-20 $18.45 $18.54 $18.38 $18.45 $18.08 1,098,829
2019-12-19 $18.41 $18.53 $18.40 $18.42 $18.05 243,560
2019-12-18 $18.21 $18.51 $18.18 $18.38 $18.01 167,056
2019-12-17 $18.28 $18.37 $18.11 $18.18 $17.82 228,851
2019-12-16 $18.27 $18.40 $18.12 $18.28 $17.91 178,070
2019-12-13 $18.18 $18.30 $18.07 $18.27 $17.90 189,561
2019-12-12 $18.24 $18.41 $18.15 $18.20 $17.84 195,942
2019-12-11 $18.33 $18.38 $18.15 $18.23 $17.86 188,388
2019-12-10 $18.43 $18.43 $18.11 $18.24 $17.87 209,093
2019-12-09 $18.37 $18.44 $18.26 $18.33 $17.96 200,063
2019-12-06 $18.23 $18.48 $18.23 $18.40 $18.03 237,593
2019-12-05 $18.12 $18.25 $18.07 $18.18 $17.82 139,928
2019-12-04 $18.19 $18.36 $18.05 $18.08 $17.72 134,188
2019-12-03 $18.17 $18.25 $18.04 $18.14 $17.78 148,889
2019-12-02 $18.36 $18.40 $18.08 $18.18 $17.82 199,212
2019-11-29 $18.39 $18.41 $18.23 $18.30 $17.93 94,888
2019-11-27 $18.09 $18.42 $18.08 $18.39 $18.02 132,069
2019-11-26 $18.14 $18.39 $18.14 $18.22 $17.75 179,743
2019-11-25 $17.85 $18.24 $17.85 $18.19 $17.72 174,372
2019-11-22 $17.87 $17.90 $17.76 $17.84 $17.38 102,409
2019-11-21 $18.00 $18.00 $17.72 $17.79 $17.33 149,448
2019-11-20 $18.02 $18.06 $17.83 $17.85 $17.39 207,886
2019-11-19 $18.00 $18.09 $17.96 $18.03 $17.56 130,712
2019-11-18 $18.01 $18.13 $17.90 $17.95 $17.49 124,339
2019-11-15 $17.99 $18.08 $17.87 $18.00 $17.53 269,126
2019-11-14 $17.58 $17.94 $17.58 $17.93 $17.47 156,245
2019-11-13 $17.76 $17.79 $17.51 $17.58 $17.13 279,455
2019-11-12 $18.23 $18.26 $17.80 $17.82 $17.36 233,376
2019-11-11 $18.09 $18.23 $18.06 $18.21 $17.74 184,595
2019-11-08 $18.23 $18.35 $18.10 $18.22 $17.75 127,869
2019-11-07 $18.42 $18.49 $18.22 $18.25 $17.78 140,279
2019-11-06 $18.47 $18.63 $18.31 $18.34 $17.87 255,067
2019-11-05 $18.45 $18.61 $18.35 $18.37 $17.90 304,079
2019-11-04 $18.27 $18.46 $18.20 $18.39 $17.91 342,615
2019-11-01 $18.08 $18.30 $18.01 $18.29 $17.82 254,622
2019-10-31 $17.90 $18.13 $17.56 $18.05 $17.58 238,539
2019-10-30 $17.67 $18.00 $17.58 $18.00 $17.53 215,048
2019-10-29 $17.87 $17.91 $17.71 $17.77 $17.21 244,614
2019-10-28 $17.92 $18.02 $17.87 $17.87 $17.30 150,812
2019-10-25 $17.81 $17.97 $17.72 $17.91 $17.34 199,409
2019-10-24 $17.88 $17.94 $17.66 $17.91 $17.34 178,926
2019-10-23 $17.79 $18.05 $17.71 $17.86 $17.29 190,405
2019-10-22 $17.59 $17.78 $17.45 $17.77 $17.21 171,948
2019-10-21 $17.33 $17.56 $17.33 $17.52 $16.96 339,882
2019-10-18 $17.45 $17.52 $17.34 $17.35 $16.80 211,484
2019-10-17 $17.58 $17.69 $17.46 $17.50 $16.94 159,051
2019-10-16 $17.57 $17.75 $17.47 $17.59 $17.03 237,877
2019-10-15 $17.48 $17.72 $17.37 $17.64 $17.08 223,000
2019-10-14 $17.72 $17.78 $17.36 $17.45 $16.90 212,565
2019-10-11 $17.69 $17.97 $17.63 $17.71 $17.15 188,541
2019-10-10 $17.68 $17.74 $17.50 $17.56 $17.00 152,204
2019-10-09 $17.80 $17.80 $17.55 $17.62 $17.06 138,495
2019-10-08 $17.76 $17.76 $17.44 $17.72 $17.16 332,664
2019-10-07 $17.77 $17.85 $17.68 $17.78 $17.22 500,253
2019-10-04 $17.84 $17.95 $17.68 $17.87 $17.30 174,048
2019-10-03 $17.80 $17.97 $17.59 $17.80 $17.23 150,978
2019-10-02 $17.91 $17.91 $17.69 $17.83 $17.26 172,700
2019-10-01 $18.23 $18.34 $17.86 $17.92 $17.35 194,684
2019-09-30 $18.17 $18.33 $18.14 $18.15 $17.57 204,557
2019-09-27 $18.24 $18.45 $18.10 $18.17 $17.59 220,799
2019-09-26 $18.31 $18.40 $18.18 $18.32 $17.63 170,317
2019-09-25 $18.19 $18.41 $18.18 $18.31 $17.62 177,455
2019-09-24 $18.18 $18.31 $18.05 $18.12 $17.44 250,479
2019-09-23 $18.09 $18.24 $18.01 $18.05 $17.37 150,873
2019-09-20 $18.09 $18.32 $18.07 $18.18 $17.50 620,095
2019-09-19 $18.19 $18.25 $18.08 $18.08 $17.40 126,596
2019-09-18 $18.20 $18.23 $18.01 $18.08 $17.40 121,241
2019-09-17 $18.16 $18.16 $17.95 $18.13 $17.45 130,287
2019-09-16 $18.10 $18.28 $18.05 $18.12 $17.44 170,419
2019-09-13 $18.06 $18.42 $18.05 $18.12 $17.44 213,175
2019-09-12 $18.32 $18.32 $17.90 $18.05 $17.37 242,625
2019-09-11 $18.30 $18.49 $18.13 $18.29 $17.60 299,688
2019-09-10 $17.46 $18.29 $17.35 $18.28 $17.59 417,902
2019-09-09 $17.20 $17.51 $17.20 $17.51 $16.85 250,095
2019-09-06 $17.20 $17.27 $17.06 $17.18 $16.53 214,385
2019-09-05 $17.09 $17.41 $17.05 $17.14 $16.50 310,459
2019-09-04 $16.62 $17.10 $16.62 $17.04 $16.40 326,899
2019-09-03 $16.48 $16.63 $16.39 $16.55 $15.93 261,026
2019-08-30 $16.66 $16.67 $16.54 $16.59 $15.97 171,960
2019-08-29 $16.59 $16.72 $16.56 $16.62 $16.00 142,561
2019-08-28 $16.34 $16.67 $16.33 $16.61 $15.88 221,363
2019-08-27 $16.49 $16.63 $16.32 $16.32 $15.60 277,030
2019-08-26 $16.43 $16.54 $16.29 $16.40 $15.68 166,940
2019-08-23 $16.66 $16.80 $16.38 $16.38 $15.66 224,527
2019-08-22 $16.68 $16.75 $16.51 $16.69 $15.96 154,283
2019-08-21 $16.75 $16.84 $16.54 $16.70 $15.97 245,518
2019-08-20 $16.89 $16.92 $16.63 $16.66 $15.93 178,809
2019-08-19 $17.11 $17.12 $16.87 $16.91 $16.17 241,613
2019-08-16 $16.75 $17.05 $16.70 $17.03 $16.28 329,419
2019-08-15 $16.97 $16.99 $16.60 $16.70 $15.97 219,760
2019-08-14 $16.99 $17.07 $16.67 $16.79 $16.05 197,934
2019-08-13 $16.98 $17.24 $16.98 $17.07 $16.32 147,076
2019-08-12 $17.02 $17.17 $16.93 $16.99 $16.24 153,200
2019-08-09 $17.28 $17.36 $17.10 $17.13 $16.38 233,305
2019-08-08 $17.05 $17.46 $16.99 $17.32 $16.56 229,546
2019-08-07 $16.91 $17.22 $16.78 $17.04 $16.29 246,809
2019-08-06 $17.23 $17.28 $16.78 $17.01 $16.26 323,559
2019-08-05 $17.23 $17.30 $16.81 $17.11 $16.36 546,212
2019-08-02 $17.29 $17.56 $17.24 $17.39 $16.63 321,056
2019-08-01 $17.90 $17.90 $17.09 $17.36 $16.60 551,089
2019-07-31 $18.65 $18.98 $17.81 $17.86 $17.08 625,989
2019-07-30 $18.63 $18.90 $18.60 $18.84 $18.01 250,485
2019-07-29 $18.68 $18.87 $18.68 $18.80 $17.87 194,359
2019-07-26 $18.63 $18.77 $18.56 $18.68 $17.76 167,978
2019-07-25 $18.78 $18.80 $18.52 $18.57 $17.65 203,360
2019-07-24 $18.45 $18.72 $18.42 $18.72 $17.79 154,381
2019-07-23 $18.24 $18.52 $18.24 $18.51 $17.59 158,622
2019-07-22 $18.27 $18.35 $18.17 $18.22 $17.32 133,096
2019-07-19 $18.51 $18.59 $18.31 $18.32 $17.41 225,040
2019-07-18 $18.62 $18.69 $18.46 $18.55 $17.63 309,606
2019-07-17 $18.55 $18.65 $18.50 $18.62 $17.70 274,224
2019-07-16 $18.38 $18.59 $18.36 $18.56 $17.64 133,741
2019-07-15 $18.40 $18.48 $18.26 $18.44 $17.53 146,794
2019-07-12 $18.33 $18.47 $18.30 $18.37 $17.46 174,357
2019-07-11 $18.68 $18.78 $18.29 $18.33 $17.42 261,639
2019-07-10 $18.77 $18.84 $18.67 $18.69 $17.77 218,977
2019-07-09 $18.80 $18.87 $18.60 $18.69 $17.77 376,768
2019-07-08 $18.71 $18.89 $18.65 $18.85 $17.92 198,160
2019-07-05 $18.59 $18.76 $18.36 $18.76 $17.83 205,598
2019-07-03 $18.57 $18.76 $18.56 $18.67 $17.75 104,644
2019-07-02 $18.50 $18.68 $18.45 $18.53 $17.61 200,302
2019-07-01 $19.03 $19.03 $18.43 $18.48 $17.57 384,003
2019-06-28 $18.93 $19.14 $18.81 $18.87 $17.94 585,328
2019-06-27 $18.64 $18.96 $18.54 $18.89 $17.96 438,782
2019-06-26 $18.98 $19.04 $18.65 $18.65 $17.62 243,452
2019-06-25 $18.95 $19.20 $18.94 $18.95 $17.91 142,382
2019-06-24 $19.25 $19.25 $18.87 $18.94 $17.90 164,809
2019-06-21 $19.49 $19.52 $19.19 $19.20 $18.14 405,894
2019-06-20 $19.81 $19.81 $19.52 $19.57 $18.49 131,425
2019-06-19 $19.65 $19.76 $19.45 $19.68 $18.60 175,897
2019-06-18 $19.41 $19.70 $19.37 $19.69 $18.61 189,784
2019-06-17 $19.17 $19.39 $19.17 $19.33 $18.27 146,937
2019-06-14 $19.27 $19.34 $19.16 $19.16 $18.11 102,542
2019-06-13 $19.14 $19.32 $19.08 $19.30 $18.24 139,155
2019-06-12 $19.09 $19.18 $18.94 $19.06 $18.01 192,295
2019-06-11 $19.08 $19.24 $18.92 $19.05 $18.00 197,826
2019-06-10 $18.86 $19.13 $18.81 $19.00 $17.96 266,381
2019-06-07 $18.73 $18.93 $18.71 $18.75 $17.72 344,271
2019-06-06 $19.14 $19.19 $18.64 $18.76 $17.73 218,550
2019-06-05 $19.44 $19.45 $19.04 $19.17 $18.12 379,105
2019-06-04 $19.51 $19.59 $19.17 $19.37 $18.31 153,170
2019-06-03 $19.07 $19.45 $18.93 $19.43 $18.36 303,117
2019-05-31 $19.04 $19.11 $18.81 $19.04 $17.99 203,786
2019-05-30 $19.44 $19.54 $19.12 $19.17 $18.12 142,359
2019-05-29 $19.71 $19.71 $19.41 $19.47 $18.29 166,587
2019-05-28 $19.94 $19.97 $19.73 $19.77 $18.58 281,271
2019-05-24 $19.90 $19.97 $19.70 $19.88 $18.68 110,635
2019-05-23 $19.86 $19.88 $19.63 $19.84 $18.64 162,216
2019-05-22 $19.97 $19.97 $19.85 $19.94 $18.74 93,267
2019-05-21 $19.92 $20.00 $19.81 $19.96 $18.75 132,519
2019-05-20 $19.95 $20.10 $19.73 $19.81 $18.61 140,208
2019-05-17 $19.95 $20.04 $19.85 $20.00 $18.79 301,938
2019-05-16 $20.09 $20.20 $20.00 $20.04 $18.83 217,871
2019-05-15 $19.75 $20.04 $19.75 $20.01 $18.80 115,200
2019-05-14 $19.77 $19.98 $19.77 $19.85 $18.65 131,239
2019-05-13 $19.72 $19.86 $19.67 $19.77 $18.58 160,158
2019-05-10 $19.86 $20.00 $19.78 $19.91 $18.71 197,450
2019-05-09 $19.74 $20.00 $19.74 $19.93 $18.73 160,543
2019-05-08 $19.92 $20.10 $19.80 $19.86 $18.66 152,406
2019-05-07 $20.29 $20.40 $19.80 $19.94 $18.74 223,458
2019-05-06 $20.24 $20.49 $20.10 $20.40 $19.17 278,474
2019-05-03 $20.35 $20.66 $20.25 $20.38 $19.15 291,848
2019-05-02 $19.90 $20.53 $19.90 $20.15 $18.93 225,348
2019-05-01 $19.86 $20.06 $19.67 $19.98 $18.77 451,920
2019-04-30 $19.55 $19.79 $19.40 $19.69 $18.50 190,823
2019-04-29 $19.74 $19.85 $19.49 $19.52 $18.34 177,809
2019-04-26 $19.49 $19.85 $19.47 $19.82 $18.52 129,251
2019-04-25 $19.65 $19.66 $19.35 $19.51 $18.23 137,754
2019-04-24 $19.59 $19.78 $19.54 $19.68 $18.39 126,320
2019-04-23 $19.24 $19.57 $19.11 $19.50 $18.22 174,036
2019-04-22 $19.55 $19.62 $18.93 $19.21 $17.95 248,522
2019-04-18 $19.55 $19.77 $19.51 $19.64 $18.35 133,909
2019-04-17 $19.61 $19.65 $19.43 $19.57 $18.29 153,223
2019-04-16 $19.64 $19.72 $19.52 $19.52 $18.24 135,822
2019-04-15 $19.74 $19.85 $19.50 $19.65 $18.36 155,238
2019-04-12 $19.73 $19.79 $19.61 $19.75 $18.45 100,525
2019-04-11 $19.97 $19.98 $19.63 $19.73 $18.43 163,756
2019-04-10 $19.58 $20.00 $19.58 $19.92 $18.61 247,349
2019-04-09 $19.86 $19.93 $19.57 $19.58 $18.29 207,424
2019-04-08 $20.04 $20.09 $19.70 $19.85 $18.55 227,608
2019-04-05 $19.88 $20.24 $19.88 $20.09 $18.77 450,877
2019-04-04 $19.54 $19.91 $19.54 $19.84 $18.54 255,362
2019-04-03 $19.64 $19.83 $19.56 $19.70 $18.41 187,183
2019-04-02 $19.42 $19.68 $19.25 $19.60 $18.31 227,675
2019-04-01 $19.28 $19.53 $19.18 $19.45 $18.17 272,855
2019-03-29 $19.45 $19.49 $19.18 $19.24 $17.98 274,808
2019-03-28 $19.28 $19.41 $19.11 $19.39 $18.12 172,457
2019-03-27 $19.00 $19.30 $18.93 $19.23 $17.87 326,693
2019-03-26 $18.82 $18.95 $18.66 $18.93 $17.59 249,082
2019-03-25 $18.57 $18.85 $18.42 $18.68 $17.36 237,223
2019-03-22 $18.76 $18.84 $18.45 $18.57 $17.25 322,330
2019-03-21 $18.60 $19.08 $18.60 $18.83 $17.49 220,901
2019-03-20 $18.64 $18.90 $18.51 $18.69 $17.36 242,596
2019-03-19 $18.98 $19.00 $18.62 $18.66 $17.34 224,500
2019-03-18 $18.85 $19.12 $18.80 $18.93 $17.59 255,597
2019-03-15 $18.79 $18.86 $18.62 $18.86 $17.52 543,378
2019-03-14 $18.93 $18.93 $18.70 $18.79 $17.46 193,298
2019-03-13 $18.97 $19.00 $18.85 $18.90 $17.56 235,287
2019-03-12 $19.13 $19.15 $18.80 $18.90 $17.56 281,372
2019-03-11 $18.80 $19.10 $18.76 $19.09 $17.74 345,750
2019-03-08 $18.80 $18.86 $18.55 $18.77 $17.44 287,265
2019-03-07 $19.24 $19.31 $18.89 $18.90 $17.56 248,660
2019-03-06 $19.51 $19.54 $19.20 $19.21 $17.85 316,732
2019-03-05 $19.60 $19.72 $19.47 $19.50 $18.12 174,977
2019-03-04 $19.72 $19.82 $19.44 $19.62 $18.23 270,659
2019-03-01 $20.03 $20.10 $19.46 $19.72 $18.32 460,560
2019-02-28 $20.04 $20.12 $19.86 $19.98 $18.56 387,590
2019-02-27 $20.14 $20.21 $19.83 $19.98 $18.56 313,259
2019-02-26 $20.48 $20.60 $19.97 $20.32 $18.78 392,709
2019-02-25 $21.00 $21.17 $20.39 $20.66 $19.09 527,324
2019-02-22 $21.45 $21.74 $21.40 $21.48 $19.85 209,289
2019-02-21 $21.28 $21.40 $21.10 $21.36 $19.74 157,244
2019-02-20 $20.85 $21.41 $20.84 $21.27 $19.65 252,517
2019-02-19 $20.96 $21.04 $20.50 $20.84 $19.26 228,043
2019-02-15 $20.83 $21.05 $20.77 $20.97 $19.38 272,849
2019-02-14 $20.79 $20.90 $20.49 $20.73 $19.15 237,474
2019-02-13 $20.52 $20.93 $20.52 $20.79 $19.21 176,940
2019-02-12 $20.80 $20.85 $20.47 $20.52 $18.96 188,767
2019-02-11 $20.55 $20.80 $20.55 $20.77 $19.19 165,496
2019-02-08 $20.83 $20.97 $20.53 $20.53 $18.97 167,948
2019-02-07 $20.70 $20.98 $20.63 $20.93 $19.34 181,635
2019-02-06 $20.90 $20.94 $20.73 $20.81 $19.23 136,043
2019-02-05 $20.74 $20.94 $20.61 $20.86 $19.27 228,695
2019-02-04 $20.30 $20.79 $20.19 $20.78 $19.20 259,044
2019-02-01 $20.25 $20.33 $19.89 $20.31 $18.77 283,348
2019-01-31 $20.05 $20.27 $19.83 $20.21 $18.67 339,905
2019-01-30 $20.11 $20.34 $19.96 $20.08 $18.55 233,330
2019-01-29 $19.88 $20.11 $19.85 $20.04 $18.42 176,670
2019-01-28 $19.58 $19.96 $19.55 $19.88 $18.27 260,566
2019-01-25 $19.45 $19.71 $19.38 $19.66 $18.07 176,794
2019-01-24 $19.19 $19.38 $19.03 $19.36 $17.79 155,136
2019-01-23 $19.36 $19.36 $19.06 $19.19 $17.64 332,101
2019-01-22 $19.67 $19.68 $19.22 $19.29 $17.73 294,699
2019-01-18 $19.93 $19.96 $19.62 $19.73 $18.13 254,918
2019-01-17 $19.72 $19.90 $19.62 $19.89 $18.28 232,288
2019-01-16 $19.43 $19.80 $19.43 $19.72 $18.12 170,507
2019-01-15 $19.28 $19.51 $19.21 $19.43 $17.86 221,522
2019-01-14 $19.52 $19.57 $19.23 $19.23 $17.67 210,979
2019-01-11 $19.51 $19.74 $19.41 $19.58 $17.99 257,611
2019-01-10 $19.40 $19.67 $19.22 $19.49 $17.91 269,600
2019-01-09 $19.64 $19.64 $19.23 $19.43 $17.86 282,410
2019-01-08 $18.86 $19.59 $18.86 $19.56 $17.98 371,715
2019-01-07 $18.14 $18.75 $18.01 $18.67 $17.16 380,200
2019-01-04 $17.63 $18.21 $17.57 $18.10 $16.63 280,780
2019-01-03 $17.56 $17.80 $17.41 $17.42 $16.01 270,420
2019-01-02 $17.42 $17.74 $17.29 $17.55 $16.13 230,068
2018-12-31 $17.91 $17.93 $17.46 $17.68 $16.25 314,794
2018-12-28 $17.93 $18.07 $17.69 $17.83 $16.39 282,811
2018-12-27 $17.84 $17.87 $17.36 $17.85 $16.30 283,006
2018-12-26 $17.41 $17.98 $17.34 $17.96 $16.40 410,022
2018-12-24 $17.67 $17.82 $17.40 $17.40 $15.89 286,355
2018-12-21 $17.52 $17.85 $17.50 $17.68 $16.15 1,066,166
2018-12-20 $18.15 $18.16 $17.54 $17.63 $16.10 426,505
2018-12-19 $18.79 $18.87 $18.16 $18.19 $16.61 292,811
2018-12-18 $18.59 $19.04 $18.51 $18.76 $17.13 245,749
2018-12-17 $18.92 $19.09 $18.24 $18.40 $16.81 321,904
2018-12-14 $18.95 $19.19 $18.79 $18.89 $17.25 178,650
2018-12-13 $18.98 $19.17 $18.86 $18.95 $17.31 198,194
2018-12-12 $19.23 $19.55 $18.95 $18.97 $17.33 287,323
2018-12-11 $19.41 $19.62 $19.02 $19.02 $17.37 320,164
2018-12-10 $19.57 $19.73 $19.26 $19.40 $17.72 217,439
2018-12-07 $19.85 $19.95 $19.52 $19.54 $17.85 240,660
2018-12-06 $19.18 $20.02 $19.05 $19.99 $18.26 421,585
2018-12-04 $20.00 $20.08 $19.23 $19.26 $17.59 356,164
2018-12-03 $20.10 $20.10 $19.61 $20.09 $18.35 181,741
2018-11-30 $19.83 $20.03 $19.61 $19.99 $18.26 360,586
2018-11-29 $19.82 $19.99 $19.73 $19.85 $18.13 146,743
2018-11-28 $19.83 $19.97 $19.63 $19.97 $18.14 294,288
2018-11-27 $19.78 $19.96 $19.74 $19.83 $18.01 215,569
2018-11-26 $19.75 $19.96 $19.71 $19.83 $18.01 199,017
2018-11-23 $19.64 $19.86 $19.59 $19.65 $17.85 64,523
2018-11-21 $19.76 $19.98 $19.60 $19.75 $17.94 148,970
2018-11-20 $19.51 $19.74 $19.51 $19.61 $17.81 245,587
2018-11-19 $19.75 $19.87 $19.50 $19.66 $17.86 254,439
2018-11-16 $19.62 $19.90 $19.56 $19.77 $17.96 304,008
2018-11-15 $19.60 $19.83 $19.45 $19.70 $17.89 255,148
2018-11-14 $19.99 $20.02 $19.60 $19.73 $17.92 177,714
2018-11-13 $19.90 $20.07 $19.79 $19.93 $18.10 135,989
2018-11-12 $19.98 $20.22 $19.84 $19.84 $18.02 156,696
2018-11-09 $20.23 $20.25 $19.81 $19.94 $18.11 197,867
2018-11-08 $20.40 $20.55 $20.23 $20.30 $18.44 183,427
2018-11-07 $20.05 $20.47 $19.82 $20.44 $18.57 200,037
2018-11-06 $20.07 $20.17 $19.78 $20.02 $18.18 168,108
2018-11-05 $19.57 $20.24 $19.57 $20.00 $18.17 239,709
2018-11-02 $19.68 $19.81 $19.44 $19.59 $17.79 189,447
2018-11-01 $19.62 $19.83 $19.45 $19.61 $17.81 206,018
2018-10-31 $19.71 $20.09 $19.31 $19.50 $17.71 763,850
2018-10-30 $19.48 $19.83 $19.45 $19.70 $17.89 185,038
2018-10-29 $19.49 $19.76 $19.34 $19.53 $17.64 145,183
2018-10-26 $19.37 $19.50 $18.92 $19.28 $17.41 223,437
2018-10-25 $19.18 $19.58 $19.10 $19.48 $17.60 270,153
2018-10-24 $19.45 $19.53 $19.15 $19.15 $17.30 246,332
2018-10-23 $19.51 $19.67 $19.13 $19.44 $17.56 162,122
2018-10-22 $19.62 $19.88 $19.59 $19.59 $17.69 157,722
2018-10-19 $19.54 $19.77 $19.40 $19.60 $17.70 213,941
2018-10-18 $19.78 $19.95 $19.50 $19.55 $17.66 160,581
2018-10-17 $19.79 $19.91 $19.56 $19.80 $17.88 132,517
2018-10-16 $19.50 $19.92 $19.33 $19.84 $17.92 193,038
2018-10-15 $19.29 $19.62 $19.26 $19.40 $17.52 182,909
2018-10-12 $19.83 $19.85 $19.04 $19.28 $17.41 322,236
2018-10-11 $20.12 $20.23 $19.66 $19.66 $17.76 312,233
2018-10-10 $20.28 $20.59 $20.12 $20.16 $18.21 158,494
2018-10-09 $20.42 $20.50 $20.31 $20.33 $18.36 273,183
2018-10-08 $19.84 $20.45 $19.84 $20.39 $18.42 193,027
2018-10-05 $20.08 $20.11 $19.79 $19.85 $17.93 318,659
2018-10-04 $20.48 $20.48 $20.00 $20.03 $18.09 225,220
2018-10-03 $20.48 $20.63 $20.41 $20.48 $18.50 237,733
2018-10-02 $20.63 $20.70 $20.44 $20.49 $18.51 183,034
2018-10-01 $20.90 $20.90 $20.62 $20.62 $18.63 205,278
2018-09-28 $20.73 $20.89 $20.67 $20.89 $18.87 276,945
2018-09-27 $20.60 $20.88 $20.60 $20.70 $18.70 167,093
2018-09-26 $20.79 $20.85 $20.60 $20.64 $18.54 191,198
2018-09-25 $20.75 $20.93 $20.67 $20.76 $18.65 157,604
2018-09-24 $20.78 $20.85 $20.50 $20.69 $18.59 132,205
2018-09-21 $20.71 $20.88 $20.65 $20.83 $18.72 435,013
2018-09-20 $20.49 $20.72 $20.35 $20.71 $18.61 152,475
2018-09-19 $20.85 $20.89 $20.35 $20.43 $18.36 233,600
2018-09-18 $20.94 $20.98 $20.83 $20.84 $18.72 171,318
2018-09-17 $21.01 $21.10 $20.88 $20.98 $18.85 304,252
2018-09-14 $20.99 $21.09 $20.76 $20.99 $18.86 217,982
2018-09-13 $21.04 $21.20 $20.95 $21.03 $18.90 182,631
2018-09-12 $21.13 $21.17 $20.93 $20.94 $18.81 162,741
2018-09-11 $21.05 $21.22 $21.00 $21.15 $19.00 187,348
2018-09-10 $21.24 $21.39 $21.08 $21.12 $18.98 235,867
2018-09-07 $21.40 $21.46 $20.94 $21.24 $19.08 367,050
2018-09-06 $21.50 $21.51 $21.35 $21.46 $19.28 147,539
2018-09-05 $21.19 $21.48 $21.09 $21.45 $19.27 208,410
2018-09-04 $21.42 $21.50 $21.10 $21.17 $19.02 249,893
2018-08-31 $21.70 $21.86 $21.43 $21.45 $19.27 360,310
2018-08-30 $21.85 $21.94 $21.73 $21.77 $19.56 204,082
2018-08-29 $21.78 $22.03 $21.55 $21.92 $19.60 322,233
2018-08-28 $21.49 $21.77 $21.43 $21.74 $19.43 264,054
2018-08-27 $21.52 $21.53 $21.36 $21.47 $19.19 194,124
2018-08-24 $21.53 $21.54 $21.41 $21.52 $19.24 151,477
2018-08-23 $21.78 $21.79 $21.47 $21.51 $19.23 178,439
2018-08-22 $21.74 $21.83 $21.69 $21.77 $19.46 228,363
2018-08-21 $21.77 $21.89 $21.67 $21.74 $19.43 380,084
2018-08-20 $21.81 $21.93 $21.72 $21.76 $19.45 211,764
2018-08-17 $21.52 $21.76 $21.45 $21.75 $19.44 230,219
2018-08-16 $21.30 $21.67 $21.26 $21.50 $19.22 247,182
2018-08-15 $21.08 $21.36 $21.05 $21.27 $19.01 211,229
2018-08-14 $20.75 $21.12 $20.73 $21.10 $18.86 218,538
2018-08-13 $20.79 $20.87 $20.61 $20.72 $18.52 289,520
2018-08-10 $20.92 $21.01 $20.77 $20.80 $18.59 226,087
2018-08-09 $21.04 $21.08 $20.80 $20.95 $18.73 260,825
2018-08-08 $21.34 $21.36 $21.04 $21.08 $18.84 271,856
2018-08-07 $21.71 $21.71 $21.36 $21.40 $19.13 249,304
2018-08-06 $21.62 $21.69 $21.45 $21.69 $19.39 272,646
2018-08-03 $21.90 $21.96 $21.55 $21.69 $19.39 169,281
2018-08-02 $21.70 $21.98 $21.58 $21.91 $19.59 192,692
2018-08-01 $21.41 $21.83 $20.92 $21.62 $19.33 395,610
2018-07-31 $21.24 $21.71 $21.24 $21.54 $19.26 258,193
2018-07-30 $21.22 $21.38 $21.16 $21.25 $19.00 156,006
2018-07-27 $21.84 $21.84 $21.27 $21.29 $18.93 202,433
2018-07-26 $21.68 $21.95 $21.66 $21.84 $19.42 240,692
2018-07-25 $21.89 $21.96 $21.39 $21.66 $19.26 422,104
2018-07-24 $22.10 $22.18 $21.84 $21.92 $19.49 329,679
2018-07-23 $21.90 $22.12 $21.88 $22.08 $19.64 244,149
2018-07-20 $21.95 $22.03 $21.70 $21.94 $19.51 225,404
2018-07-19 $21.67 $22.05 $21.63 $21.98 $19.55 209,320
2018-07-18 $21.62 $21.73 $21.55 $21.73 $19.33 374,883
2018-07-17 $21.61 $21.75 $21.57 $21.62 $19.23 267,017
2018-07-16 $21.42 $21.63 $21.40 $21.60 $19.21 186,350
2018-07-13 $21.53 $21.65 $21.42 $21.42 $19.05 222,047
2018-07-12 $21.40 $21.50 $21.21 $21.44 $19.07 125,881
2018-07-11 $21.43 $21.61 $21.33 $21.34 $18.98 157,377
2018-07-10 $21.61 $21.85 $21.44 $21.51 $19.13 171,067
2018-07-09 $21.80 $21.80 $21.44 $21.58 $19.19 251,635
2018-07-06 $21.69 $21.87 $21.64 $21.76 $19.35 195,948
2018-07-05 $21.45 $21.60 $21.19 $21.58 $19.19 236,290
2018-07-03 $21.16 $21.43 $21.04 $21.33 $18.97 151,080
2018-07-02 $21.20 $21.25 $20.82 $21.16 $18.82 225,951
2018-06-29 $20.69 $21.26 $20.60 $21.22 $18.87 392,328
2018-06-28 $20.58 $20.76 $20.52 $20.69 $18.40 297,965
2018-06-27 $20.78 $20.84 $20.63 $20.68 $18.29 198,747
2018-06-26 $20.66 $20.93 $20.58 $20.70 $18.31 286,553
2018-06-25 $20.86 $20.92 $20.60 $20.64 $18.26 244,274
2018-06-22 $20.59 $20.92 $20.55 $20.89 $18.48 540,320
2018-06-21 $20.47 $20.59 $20.38 $20.52 $18.15 166,254
2018-06-20 $20.35 $20.64 $20.35 $20.55 $18.18 165,177
2018-06-19 $20.25 $20.53 $20.11 $20.32 $17.98 225,071
2018-06-18 $20.28 $20.51 $20.28 $20.41 $18.06 230,312
2018-06-15 $20.36 $20.47 $20.22 $20.36 $18.01 375,697
2018-06-14 $20.10 $20.40 $20.02 $20.38 $18.03 215,562
2018-06-13 $20.54 $20.78 $19.99 $19.99 $17.68 340,432
2018-06-12 $20.26 $20.60 $20.20 $20.47 $18.11 272,229
2018-06-11 $20.41 $20.45 $20.15 $20.26 $17.92 182,200
2018-06-08 $20.56 $20.69 $20.38 $20.41 $18.06 137,186
2018-06-07 $20.72 $20.81 $20.40 $20.58 $18.21 183,275
2018-06-06 $20.62 $20.76 $20.46 $20.76 $18.37 164,364
2018-06-05 $21.04 $21.04 $20.60 $20.60 $18.22 251,200
2018-06-04 $20.79 $21.01 $20.67 $20.99 $18.57 194,760
2018-06-01 $20.83 $20.91 $20.63 $20.73 $18.34 240,430
2018-05-31 $20.96 $20.96 $20.63 $20.79 $18.39 264,580
2018-05-30 $20.76 $21.07 $20.75 $20.95 $18.53 238,795
2018-05-29 $20.57 $20.78 $20.51 $20.75 $18.26 233,346
2018-05-25 $20.69 $20.73 $20.57 $20.69 $18.21 144,404
2018-05-24 $20.50 $20.72 $20.43 $20.69 $18.21 187,313
2018-05-23 $20.28 $20.62 $20.28 $20.53 $18.07 210,864
2018-05-22 $20.28 $20.39 $20.07 $20.29 $17.86 202,234
2018-05-21 $20.04 $20.34 $19.94 $20.27 $17.84 217,101
2018-05-18 $19.68 $19.96 $19.64 $19.90 $17.51 247,834
2018-05-17 $19.59 $19.77 $19.52 $19.61 $17.26 167,117
2018-05-16 $19.45 $19.67 $19.43 $19.55 $17.20 208,673
2018-05-15 $19.55 $19.57 $19.27 $19.36 $17.04 370,989
2018-05-14 $19.91 $19.95 $19.58 $19.64 $17.28 260,352
2018-05-11 $19.92 $20.02 $19.87 $19.92 $17.53 153,925
2018-05-10 $19.87 $20.00 $19.85 $19.90 $17.51 197,755
2018-05-09 $19.80 $19.88 $19.63 $19.79 $17.42 228,057
2018-05-08 $19.80 $19.94 $19.65 $19.78 $17.41 260,576
2018-05-07 $19.56 $19.86 $19.51 $19.74 $17.37 457,507
2018-05-04 $19.10 $19.53 $19.10 $19.42 $17.09 280,353
2018-05-03 $19.03 $19.21 $18.95 $19.13 $16.84 277,338
2018-05-02 $19.00 $19.07 $18.78 $19.00 $16.72 409,099
2018-05-01 $19.25 $19.35 $18.14 $18.86 $16.60 674,856
2018-04-30 $19.20 $19.34 $19.05 $19.05 $16.76 316,801
2018-04-27 $19.05 $19.21 $19.03 $19.15 $16.85 342,021
2018-04-26 $19.13 $19.24 $19.10 $19.13 $16.74 164,438
2018-04-25 $19.10 $19.30 $19.05 $19.13 $16.74 180,539
2018-04-24 $19.29 $19.33 $19.06 $19.16 $16.77 249,613
2018-04-23 $19.31 $19.34 $19.09 $19.16 $16.77 207,699
2018-04-20 $19.26 $19.30 $19.07 $19.24 $16.84 309,959
2018-04-19 $19.41 $19.69 $19.26 $19.31 $16.90 269,813
2018-04-18 $19.64 $19.66 $19.50 $19.50 $17.06 322,158
2018-04-17 $19.71 $19.88 $19.54 $19.56 $17.12 450,390
2018-04-16 $19.57 $19.82 $19.52 $19.64 $17.19 275,409
2018-04-13 $19.46 $19.54 $19.38 $19.49 $17.05 238,568
2018-04-12 $19.24 $19.55 $18.99 $19.40 $16.98 266,821
2018-04-11 $18.89 $19.29 $18.85 $19.24 $16.84 220,655
2018-04-10 $19.27 $19.50 $18.92 $18.95 $16.58 265,099
2018-04-09 $19.20 $19.32 $19.04 $19.19 $16.79 299,628
2018-04-06 $19.50 $19.73 $19.15 $19.18 $16.78 408,334
2018-04-05 $19.52 $19.66 $19.45 $19.52 $17.08 378,007
2018-04-04 $19.34 $19.65 $19.33 $19.51 $17.07 405,969
2018-04-03 $18.94 $19.50 $18.84 $19.39 $16.97 494,613
2018-04-02 $19.13 $19.34 $18.75 $18.87 $16.51 269,561
2018-03-29 $19.29 $19.41 $19.05 $19.15 $16.76 431,380
2018-03-28 $18.86 $19.57 $18.86 $19.28 $16.87 351,856
2018-03-27 $18.91 $19.15 $18.67 $18.93 $16.47 289,215
2018-03-26 $18.87 $18.92 $18.53 $18.88 $16.43 459,768
2018-03-23 $19.16 $19.23 $18.72 $18.73 $16.30 314,350
2018-03-22 $19.24 $19.48 $19.16 $19.18 $16.69 280,598
2018-03-21 $19.55 $19.55 $19.18 $19.35 $16.84 453,838
2018-03-20 $19.75 $19.75 $19.45 $19.55 $17.01 230,983
2018-03-19 $19.80 $19.80 $19.46 $19.68 $17.12 287,574
2018-03-16 $19.55 $19.92 $19.41 $19.85 $17.27 574,813
2018-03-15 $19.51 $19.51 $19.33 $19.50 $16.97 204,061
2018-03-14 $19.50 $19.60 $19.35 $19.47 $16.94 188,550
2018-03-13 $19.55 $19.69 $19.42 $19.45 $16.92 318,288
2018-03-12 $19.31 $19.62 $19.25 $19.55 $17.01 424,416
2018-03-09 $19.04 $19.35 $18.86 $19.31 $16.80 371,676
2018-03-08 $19.08 $19.17 $18.83 $18.94 $16.48 255,393
2018-03-07 $18.81 $19.11 $18.70 $19.04 $16.57 525,711
2018-03-06 $18.44 $18.77 $18.43 $18.76 $16.32 461,996
2018-03-05 $18.18 $18.48 $18.18 $18.42 $16.03 569,821
2018-03-02 $18.20 $18.22 $17.90 $18.18 $15.82 445,984
2018-03-01 $18.05 $18.53 $18.00 $18.32 $15.94 687,498
2018-02-28 $18.22 $18.58 $18.06 $18.19 $15.83 644,376
2018-02-27 $19.16 $19.40 $18.06 $18.19 $15.83 1,000,364
2018-02-26 $20.36 $20.95 $19.24 $19.38 $16.76 990,994
2018-02-23 $20.93 $21.15 $20.76 $21.15 $18.29 193,823
2018-02-22 $20.89 $21.01 $20.74 $20.77 $17.96 244,256
2018-02-21 $20.61 $21.34 $20.61 $20.84 $18.02 454,539
2018-02-20 $21.08 $21.28 $20.65 $20.69 $17.89 274,870
2018-02-16 $20.84 $21.24 $20.84 $21.13 $18.27 375,495
2018-02-15 $20.85 $20.98 $20.75 $20.84 $18.02 160,603
2018-02-14 $20.62 $20.77 $20.47 $20.75 $17.94 216,954
2018-02-13 $20.60 $20.86 $20.40 $20.77 $17.96 189,956
2018-02-12 $20.85 $20.85 $19.98 $20.68 $17.88 408,236
2018-02-09 $20.53 $21.05 $20.35 $20.88 $18.06 320,878
2018-02-08 $20.86 $21.04 $20.39 $20.41 $17.65 352,854
2018-02-07 $20.79 $21.10 $20.74 $20.81 $18.00 229,454
2018-02-06 $20.43 $20.95 $20.20 $20.87 $18.05 339,384
2018-02-05 $21.44 $21.83 $20.69 $20.71 $17.91 402,623
2018-02-02 $22.26 $22.26 $21.46 $21.60 $18.68 362,844
2018-02-01 $22.33 $22.53 $22.19 $22.36 $19.34 291,240
2018-01-31 $22.35 $22.47 $22.20 $22.40 $19.37 278,451
2018-01-30 $22.60 $22.68 $22.22 $22.32 $19.30 199,581
2018-01-29 $23.10 $23.10 $22.65 $22.79 $19.61 233,601
2018-01-26 $23.43 $23.45 $22.95 $23.11 $19.89 191,230
2018-01-25 $23.40 $23.51 $23.22 $23.41 $20.15 367,468
2018-01-24 $23.03 $23.36 $23.00 $23.33 $20.08 346,512
2018-01-23 $22.65 $23.03 $22.58 $22.98 $19.78 330,783
2018-01-22 $22.60 $22.67 $22.56 $22.67 $19.51 282,700
2018-01-19 $22.29 $22.69 $22.26 $22.62 $19.47 364,131
2018-01-18 $22.72 $22.72 $22.26 $22.35 $19.23 446,110
2018-01-17 $22.47 $22.83 $22.43 $22.71 $19.54 523,415
2018-01-16 $22.74 $22.90 $22.47 $22.47 $19.34 354,440
2018-01-12 $22.88 $22.94 $22.56 $22.60 $19.45 204,296
2018-01-11 $22.57 $22.90 $22.57 $22.83 $19.65 253,869
2018-01-10 $22.32 $22.62 $22.15 $22.60 $19.45 201,582
2018-01-09 $22.48 $22.54 $22.32 $22.35 $19.23 257,100
2018-01-08 $22.42 $22.57 $22.25 $22.51 $19.37 404,088
2018-01-05 $22.42 $22.44 $22.27 $22.42 $19.29 373,167
2018-01-04 $22.62 $22.62 $22.36 $22.39 $19.27 251,032
2018-01-03 $22.90 $22.91 $22.44 $22.59 $19.44 335,212
2018-01-02 $22.79 $22.83 $22.53 $22.82 $19.64 479,196
2017-12-29 $23.20 $23.20 $22.74 $22.76 $19.59 267,450
2017-12-28 $22.98 $23.11 $22.87 $23.11 $19.89 304,988
2017-12-27 $22.90 $23.05 $22.80 $23.04 $19.73 196,214
2017-12-26 $22.90 $23.04 $22.87 $22.88 $19.60 198,516
2017-12-22 $22.82 $22.95 $22.74 $22.91 $19.62 192,134
2017-12-21 $23.05 $23.27 $22.86 $22.87 $19.59 311,766
2017-12-20 $23.49 $23.54 $23.09 $23.09 $19.78 321,281
2017-12-19 $23.89 $23.91 $23.28 $23.29 $19.95 357,157
2017-12-18 $23.36 $23.83 $23.10 $23.76 $20.35 569,885
2017-12-15 $23.23 $23.38 $23.08 $23.08 $19.77 3,030,571
2017-12-14 $23.10 $23.34 $23.00 $23.21 $19.88 816,826
2017-12-13 $22.55 $23.23 $22.55 $23.15 $19.83 640,382
2017-12-12 $22.71 $22.77 $22.54 $22.66 $19.41 414,910
2017-12-11 $22.54 $22.79 $22.54 $22.65 $19.40 652,192
2017-12-08 $22.50 $22.50 $22.26 $22.43 $19.21 270,606
2017-12-07 $22.50 $22.65 $22.33 $22.40 $19.19 392,153
2017-12-06 $22.62 $22.69 $22.46 $22.55 $19.31 327,275
2017-12-05 $22.78 $22.78 $22.56 $22.63 $19.38 327,975
2017-12-04 $22.80 $23.13 $22.71 $22.75 $19.49 360,003
2017-12-01 $22.69 $22.79 $22.38 $22.67 $19.42 359,309
2017-11-30 $22.80 $22.80 $22.50 $22.69 $19.43 452,692
2017-11-29 $22.70 $22.80 $22.60 $22.68 $19.43 385,698
2017-11-28 $22.85 $22.85 $22.60 $22.72 $19.37 322,306
2017-11-27 $22.95 $22.95 $22.79 $22.81 $19.44 336,558
2017-11-24 $22.96 $23.08 $22.80 $22.94 $19.55 221,322
2017-11-22 $22.91 $22.99 $22.81 $22.86 $19.49 273,769
2017-11-21 $22.85 $22.90 $22.75 $22.81 $19.44 392,813
2017-11-20 $22.73 $22.80 $22.51 $22.71 $19.36 246,502
2017-11-17 $22.61 $22.77 $22.46 $22.62 $19.28 532,008
2017-11-16 $22.50 $22.78 $22.49 $22.64 $19.30 343,958
2017-11-15 $22.66 $22.78 $21.90 $22.43 $19.12 401,274
2017-11-14 $22.80 $22.90 $22.66 $22.72 $19.37 291,957
2017-11-13 $22.85 $23.02 $22.80 $22.82 $19.45 438,201
2017-11-10 $22.91 $23.16 $22.84 $22.84 $19.47 422,151
2017-11-09 $22.88 $23.16 $22.81 $22.93 $19.54 847,582
2017-11-08 $22.60 $23.02 $22.56 $22.95 $19.56 953,622
2017-11-07 $22.43 $23.27 $22.31 $22.69 $19.34 3,172,959
2017-11-06 $22.44 $22.70 $22.38 $22.59 $19.25 236,659
2017-11-03 $22.42 $22.51 $22.19 $22.42 $19.11 288,149
2017-11-02 $22.28 $22.48 $22.08 $22.46 $19.14 320,432
2017-11-01 $21.83 $22.60 $21.83 $22.25 $18.97 408,341
2017-10-31 $21.10 $21.93 $21.10 $21.75 $18.54 543,596
2017-10-30 $21.46 $21.46 $21.09 $21.18 $18.05 221,787
2017-10-27 $21.46 $21.61 $21.38 $21.48 $18.21 303,863
2017-10-26 $21.54 $21.58 $21.22 $21.41 $18.15 202,762
2017-10-25 $21.48 $21.62 $21.41 $21.50 $18.23 296,716
2017-10-24 $21.62 $21.63 $21.46 $21.48 $18.21 212,157
2017-10-23 $21.85 $21.89 $21.44 $21.50 $18.23 297,953
2017-10-20 $22.15 $22.15 $21.77 $21.82 $18.50 245,594
2017-10-19 $22.10 $22.15 $22.00 $22.09 $18.73 239,313
2017-10-18 $22.11 $22.20 $22.07 $22.18 $18.81 200,404
2017-10-17 $22.15 $22.28 $22.03 $22.16 $18.79 138,742
2017-10-16 $22.28 $22.36 $22.10 $22.14 $18.77 152,624
2017-10-13 $22.25 $22.32 $22.01 $22.27 $18.88 223,577
2017-10-12 $21.68 $22.17 $21.63 $22.16 $18.79 252,507
2017-10-11 $21.45 $21.90 $21.45 $21.70 $18.40 303,107
2017-10-10 $21.50 $21.62 $21.41 $21.50 $18.23 282,533
2017-10-09 $21.60 $21.72 $21.46 $21.51 $18.24 201,123
2017-10-06 $21.42 $21.60 $21.35 $21.59 $18.31 169,592
2017-10-05 $21.33 $21.68 $21.31 $21.50 $18.23 242,552
2017-10-04 $21.17 $21.30 $21.07 $21.29 $18.05 227,103
2017-10-03 $21.40 $21.41 $21.18 $21.20 $17.98 214,763
2017-10-02 $21.33 $21.49 $21.21 $21.38 $18.13 319,303
2017-09-29 $21.32 $21.39 $21.16 $21.32 $18.08 359,185
2017-09-28 $21.22 $21.36 $21.04 $21.32 $18.08 539,662
2017-09-27 $21.33 $21.45 $21.15 $21.34 $18.00 368,296
2017-09-26 $21.20 $21.40 $21.14 $21.25 $17.93 295,466
2017-09-25 $21.05 $21.32 $21.03 $21.18 $17.87 278,839
2017-09-22 $21.01 $21.19 $20.97 $21.03 $17.74 259,670
2017-09-21 $21.02 $21.29 $20.96 $21.01 $17.72 254,658
2017-09-20 $20.90 $21.02 $20.84 $21.01 $17.72 311,398
2017-09-19 $21.00 $21.00 $20.82 $20.89 $17.62 287,166
2017-09-18 $20.93 $21.08 $20.91 $20.98 $17.70 262,448
2017-09-15 $20.90 $21.00 $20.77 $20.99 $17.71 682,106
2017-09-14 $20.92 $20.97 $20.78 $20.94 $17.67 207,846
2017-09-13 $20.63 $20.98 $20.63 $20.95 $17.67 263,167
2017-09-12 $20.65 $20.79 $20.61 $20.68 $17.45 246,480
2017-09-11 $20.34 $20.67 $20.31 $20.62 $17.40 461,198
2017-09-08 $20.08 $20.31 $19.96 $20.24 $17.07 389,912
2017-09-07 $20.39 $20.39 $20.08 $20.18 $17.02 540,621
2017-09-06 $20.18 $20.45 $20.18 $20.33 $17.15 209,968
2017-09-05 $20.35 $20.41 $20.05 $20.14 $16.99 344,425
2017-09-01 $20.28 $20.41 $20.24 $20.36 $17.18 171,736
2017-08-31 $20.10 $20.32 $19.96 $20.28 $17.11 422,527
2017-08-30 $19.88 $20.02 $19.74 $20.01 $16.88 543,027
2017-08-29 $19.93 $20.01 $19.83 $19.89 $16.78 702,137
2017-08-28 $20.11 $20.36 $19.95 $20.07 $16.84 875,546
2017-08-25 $19.89 $19.90 $19.73 $19.87 $16.67 249,137
2017-08-24 $19.79 $20.00 $19.79 $19.83 $16.64 122,957
2017-08-23 $19.89 $20.01 $19.76 $19.76 $16.58 209,459
2017-08-22 $19.86 $20.05 $19.85 $19.95 $16.74 180,008
2017-08-21 $19.71 $19.89 $19.64 $19.79 $16.60 172,118
2017-08-18 $19.92 $19.97 $19.64 $19.75 $16.57 771,537
2017-08-17 $20.13 $20.30 $20.03 $20.05 $16.82 289,977
2017-08-16 $20.00 $20.24 $19.90 $20.18 $16.93 238,468
2017-08-15 $20.07 $20.07 $19.74 $19.94 $16.73 215,092
2017-08-14 $19.60 $20.09 $19.60 $20.05 $16.82 233,748
2017-08-11 $19.86 $20.04 $19.54 $19.59 $16.44 346,299
2017-08-10 $20.04 $20.17 $19.85 $20.05 $16.82 276,954
2017-08-09 $20.36 $20.36 $20.00 $20.12 $16.88 253,153
2017-08-08 $20.43 $20.57 $20.34 $20.45 $17.16 253,854
2017-08-07 $20.40 $20.55 $20.21 $20.44 $17.15 183,883
2017-08-04 $20.22 $20.66 $20.21 $20.40 $17.12 274,897
2017-08-03 $20.67 $20.68 $20.07 $20.25 $16.99 342,085
2017-08-02 $20.40 $20.73 $20.38 $20.67 $17.34 267,238
2017-08-01 $20.22 $20.66 $20.21 $20.40 $17.12 223,666
2017-07-31 $20.65 $20.76 $20.41 $20.68 $17.35 238,535
2017-07-28 $20.51 $20.68 $20.47 $20.65 $17.32 194,777
2017-07-27 $20.36 $20.65 $20.26 $20.55 $17.24 241,668
2017-07-26 $20.65 $20.68 $20.46 $20.48 $17.09 204,427
2017-07-25 $20.55 $20.66 $20.48 $20.63 $17.22 180,445
2017-07-24 $20.52 $20.58 $20.32 $20.51 $17.12 244,064
2017-07-21 $20.59 $20.69 $20.41 $20.53 $17.13 261,206
2017-07-20 $20.60 $20.60 $20.43 $20.46 $17.07 245,934
2017-07-19 $20.56 $20.64 $20.48 $20.58 $17.17 212,480
2017-07-18 $20.82 $20.82 $20.47 $20.55 $17.15 237,423
2017-07-17 $20.23 $20.88 $20.08 $20.87 $17.42 515,010
2017-07-14 $19.94 $20.25 $19.93 $20.25 $16.90 244,188
2017-07-13 $19.90 $20.00 $19.79 $19.94 $16.64 108,160
2017-07-12 $20.05 $20.23 $19.80 $19.90 $16.61 130,537
2017-07-11 $19.71 $19.98 $19.67 $19.89 $16.60 250,230
2017-07-10 $20.02 $20.08 $19.68 $19.69 $16.43 210,098
2017-07-07 $19.97 $20.14 $19.81 $20.02 $16.71 199,325
2017-07-06 $19.95 $19.98 $19.75 $19.90 $16.61 372,832
2017-07-05 $20.35 $20.44 $19.95 $20.01 $16.70 228,501
2017-07-03 $20.15 $20.46 $20.13 $20.39 $17.02 111,907
2017-06-30 $20.27 $20.29 $19.97 $20.09 $16.77 261,079
2017-06-29 $20.34 $20.35 $20.02 $20.24 $16.89 274,457
2017-06-28 $20.32 $20.51 $20.23 $20.35 $16.98 243,635
2017-06-27 $20.50 $20.63 $20.25 $20.33 $16.87 233,782
2017-06-26 $20.33 $20.55 $20.26 $20.50 $17.02 485,428
2017-06-23 $20.10 $20.30 $20.09 $20.24 $16.80 292,387
2017-06-22 $20.25 $20.36 $20.08 $20.09 $16.68 164,606
2017-06-21 $20.50 $20.53 $20.11 $20.20 $16.77 173,000
2017-06-20 $20.39 $20.48 $20.23 $20.47 $16.99 187,107
2017-06-19 $20.29 $20.46 $20.07 $20.43 $16.96 294,848
2017-06-16 $20.01 $20.25 $19.98 $20.22 $16.78 513,079
2017-06-15 $20.09 $20.35 $20.09 $20.14 $16.72 219,868
2017-06-14 $20.37 $20.40 $20.10 $20.25 $16.81 184,441
2017-06-13 $20.20 $20.61 $20.07 $20.33 $16.87 357,044
2017-06-12 $20.09 $20.35 $20.02 $20.20 $16.77 398,756
2017-06-09 $19.87 $20.22 $19.68 $20.10 $16.68 501,797
2017-06-08 $19.63 $19.97 $19.45 $19.86 $16.48 307,655
2017-06-07 $19.61 $19.81 $19.51 $19.63 $16.29 302,739
2017-06-06 $19.70 $19.93 $19.45 $19.66 $16.32 449,262
2017-06-05 $19.90 $20.01 $19.73 $19.79 $16.43 454,782
2017-06-02 $20.20 $20.25 $19.86 $19.99 $16.59 677,590
2017-06-01 $19.83 $20.58 $19.81 $20.09 $16.68 6,309,196
2017-05-31 $19.77 $20.00 $19.66 $19.85 $16.48 1,351,424
2017-05-30 $19.17 $19.22 $18.95 $19.04 $15.80 182,094
2017-05-26 $19.14 $19.24 $18.96 $19.16 $15.90 146,951
2017-05-25 $19.28 $19.49 $19.05 $19.18 $15.83 250,337
2017-05-24 $19.07 $19.34 $18.98 $19.20 $15.85 205,875
2017-05-23 $19.00 $19.18 $18.98 $19.02 $15.70 203,646
2017-05-22 $18.97 $19.03 $18.86 $18.97 $15.66 305,199
2017-05-19 $19.05 $19.12 $18.93 $18.97 $15.66 304,523
2017-05-18 $18.87 $19.22 $18.81 $19.05 $15.72 342,362
2017-05-17 $18.77 $19.00 $18.66 $18.93 $15.62 248,350
2017-05-16 $19.01 $19.03 $18.80 $18.85 $15.56 178,538
2017-05-15 $18.90 $19.06 $18.90 $18.94 $15.63 217,650
2017-05-12 $18.93 $19.06 $18.77 $18.82 $15.53 209,703
2017-05-11 $19.25 $19.25 $18.88 $19.03 $15.71 212,771
2017-05-10 $18.91 $19.38 $18.76 $19.35 $15.97 201,631
2017-05-09 $19.66 $19.99 $18.90 $18.95 $15.64 322,022
2017-05-08 $19.48 $19.56 $19.11 $19.19 $15.84 405,878
2017-05-05 $19.32 $19.54 $19.18 $19.48 $16.08 233,410
2017-05-04 $19.56 $19.56 $19.09 $19.29 $15.92 254,231
2017-05-03 $19.68 $19.77 $19.35 $19.60 $16.18 236,067
2017-05-02 $19.64 $19.77 $19.51 $19.72 $16.27 221,190
2017-05-01 $19.40 $19.76 $19.40 $19.64 $16.21 282,366
2017-04-28 $19.91 $19.93 $19.20 $19.36 $15.98 347,773
2017-04-27 $20.23 $20.27 $19.83 $19.86 $16.39 178,607
2017-04-26 $20.00 $20.34 $19.92 $20.17 $16.65 300,238
2017-04-25 $20.11 $20.19 $19.95 $20.12 $16.51 342,826
2017-04-24 $20.05 $20.06 $19.66 $20.01 $16.42 274,653
2017-04-21 $20.03 $20.05 $19.84 $19.87 $16.31 252,342
2017-04-20 $20.09 $20.14 $19.88 $20.05 $16.46 201,947
2017-04-19 $19.89 $20.12 $19.75 $20.04 $16.45 234,498
2017-04-18 $19.88 $19.89 $19.70 $19.85 $16.29 249,169
2017-04-17 $19.65 $19.91 $19.56 $19.91 $16.34 182,772
2017-04-13 $19.66 $19.73 $19.51 $19.61 $16.10 145,660
2017-04-12 $19.77 $19.77 $19.51 $19.66 $16.14 142,418
2017-04-11 $19.58 $19.84 $19.57 $19.80 $16.25 245,923
2017-04-10 $19.29 $19.69 $19.22 $19.55 $16.05 252,421
2017-04-07 $19.36 $19.40 $19.17 $19.35 $15.88 641,587
2017-04-06 $19.24 $19.41 $19.10 $19.38 $15.91 212,435
2017-04-05 $19.51 $19.59 $19.15 $19.23 $15.78 259,340
2017-04-04 $19.34 $19.40 $19.17 $19.40 $15.92 208,946
2017-04-03 $19.76 $19.79 $19.26 $19.36 $15.89 190,039
2017-03-31 $19.46 $19.82 $19.46 $19.75 $16.21 308,472
2017-03-30 $19.08 $19.52 $19.04 $19.49 $16.00 272,308
2017-03-29 $19.01 $19.12 $18.96 $19.08 $15.66 262,121
2017-03-28 $19.12 $19.15 $18.88 $19.09 $15.58 244,509
2017-03-27 $19.13 $19.20 $18.89 $19.08 $15.57 349,328
2017-03-24 $19.41 $19.60 $19.21 $19.23 $15.69 173,307
2017-03-23 $19.42 $19.54 $19.28 $19.39 $15.82 347,322
2017-03-22 $19.29 $19.53 $19.02 $19.45 $15.87 216,433
2017-03-21 $19.56 $19.73 $19.05 $19.25 $15.71 241,972
2017-03-20 $19.87 $19.90 $19.47 $19.49 $15.91 217,336
2017-03-17 $19.78 $19.86 $19.66 $19.84 $16.19 307,560
2017-03-16 $19.60 $19.92 $19.57 $19.81 $16.17 179,467
2017-03-15 $19.24 $19.66 $19.24 $19.54 $15.95 326,862
2017-03-14 $19.06 $19.29 $19.06 $19.15 $15.63 266,115
2017-03-13 $18.92 $19.27 $18.92 $19.05 $15.55 235,884
2017-03-10 $18.89 $19.08 $18.71 $18.92 $15.44 228,897
2017-03-09 $19.29 $19.45 $18.77 $18.79 $15.33 299,306
2017-03-08 $19.79 $19.85 $19.34 $19.34 $15.78 246,906
2017-03-07 $19.86 $19.98 $19.67 $19.78 $16.14 175,412
2017-03-06 $19.70 $20.11 $19.61 $19.97 $16.30 210,522
2017-03-03 $20.14 $20.14 $19.56 $19.91 $16.25 312,901
2017-03-02 $20.13 $20.22 $19.97 $20.15 $16.44 226,781
2017-03-01 $20.15 $20.43 $20.05 $20.23 $16.51 250,134
2017-02-28 $20.43 $20.44 $19.98 $20.03 $16.35 397,847
2017-02-27 $20.17 $20.57 $20.06 $20.47 $16.71 276,412
2017-02-24 $20.29 $20.32 $20.04 $20.18 $16.47 225,318
2017-02-23 $20.90 $21.29 $20.35 $20.38 $16.54 498,991
2017-02-22 $20.47 $20.47 $20.12 $20.38 $16.54 188,550
2017-02-21 $20.29 $20.55 $20.18 $20.40 $16.56 281,923
2017-02-17 $20.36 $20.41 $20.00 $20.20 $16.40 289,560
2017-02-16 $20.52 $20.63 $20.32 $20.36 $16.53 198,505
2017-02-15 $20.55 $20.59 $20.20 $20.59 $16.71 270,411
2017-02-14 $20.51 $20.76 $20.31 $20.71 $16.81 205,940
2017-02-13 $20.61 $20.69 $20.52 $20.60 $16.72 135,279
2017-02-10 $20.45 $20.58 $20.39 $20.49 $16.63 130,625
2017-02-09 $20.26 $20.48 $20.26 $20.35 $16.52 129,723
2017-02-08 $20.40 $20.52 $19.97 $20.32 $16.49 195,844
2017-02-07 $20.47 $20.77 $20.31 $20.43 $16.58 173,291
2017-02-06 $20.46 $20.54 $20.36 $20.50 $16.64 177,844
2017-02-03 $20.18 $20.48 $20.05 $20.46 $16.61 141,487
2017-02-02 $20.01 $20.21 $19.89 $20.03 $16.26 144,717
2017-02-01 $20.20 $20.41 $19.92 $20.01 $16.24 222,796
2017-01-31 $20.36 $20.36 $20.05 $20.14 $16.35 237,460
2017-01-30 $21.06 $21.10 $20.32 $20.38 $16.54 321,402
2017-01-27 $21.30 $21.38 $20.93 $21.06 $17.09 279,127
2017-01-26 $21.28 $21.43 $21.18 $21.32 $17.21 375,204
2017-01-25 $21.00 $21.49 $20.88 $21.17 $17.09 335,406
2017-01-24 $20.96 $21.07 $20.78 $20.83 $16.82 304,889
2017-01-23 $20.57 $20.97 $20.47 $20.94 $16.91 218,233
2017-01-20 $20.43 $20.68 $20.40 $20.55 $16.59 163,412
2017-01-19 $20.42 $20.56 $20.21 $20.51 $16.56 190,251
2017-01-18 $20.40 $20.48 $20.23 $20.44 $16.50 107,057
2017-01-17 $20.32 $20.46 $20.11 $20.37 $16.45 136,048
2017-01-13 $20.30 $20.48 $20.20 $20.31 $16.40 122,576
2017-01-12 $20.28 $20.29 $19.89 $20.25 $16.35 161,234
2017-01-11 $20.20 $20.48 $20.04 $20.35 $16.43 169,611
2017-01-10 $20.07 $20.53 $20.01 $20.20 $16.31 183,049
2017-01-09 $20.21 $20.28 $19.90 $20.18 $16.29 369,189
2017-01-06 $20.55 $20.55 $20.19 $20.23 $16.33 219,536
2017-01-05 $20.85 $20.86 $20.12 $20.47 $16.53 312,874
2017-01-04 $20.87 $20.90 $20.67 $20.86 $16.84 321,828
2017-01-03 $20.75 $20.84 $20.55 $20.78 $16.78 322,674
2016-12-30 $20.53 $20.68 $20.32 $20.55 $16.59 224,524
2016-12-29 $20.40 $20.69 $20.40 $20.60 $16.63 139,938
2016-12-28 $20.73 $20.84 $20.23 $20.32 $16.41 236,841
2016-12-27 $20.83 $20.92 $20.71 $20.81 $16.71 253,868
2016-12-23 $20.63 $20.85 $20.63 $20.83 $16.73 159,640
2016-12-22 $20.89 $20.89 $20.43 $20.67 $16.60 205,035
2016-12-21 $21.27 $21.42 $20.81 $20.88 $16.77 264,644
2016-12-20 $21.32 $21.48 $20.90 $21.35 $17.15 354,630
2016-12-19 $21.19 $21.55 $21.19 $21.32 $17.12 252,394
2016-12-16 $20.57 $21.54 $20.57 $21.19 $17.02 1,101,764
2016-12-15 $20.52 $20.97 $20.37 $20.43 $16.41 246,051
2016-12-14 $20.85 $20.93 $20.48 $20.59 $16.54 276,675
2016-12-13 $21.29 $21.39 $20.67 $20.85 $16.74 232,269
2016-12-12 $21.09 $21.43 $20.97 $21.23 $17.05 374,158
2016-12-09 $21.01 $21.20 $20.89 $21.13 $16.97 235,708
2016-12-08 $20.70 $21.05 $20.47 $21.05 $16.91 236,688
2016-12-07 $20.54 $21.10 $20.50 $20.74 $16.66 363,884
2016-12-06 $20.06 $20.57 $20.02 $20.50 $16.46 267,449
2016-12-05 $19.32 $20.00 $19.30 $19.99 $16.05 292,638
2016-12-02 $19.35 $19.91 $19.17 $19.22 $15.44 514,176
2016-12-01 $19.13 $19.37 $18.98 $19.34 $15.53 436,044
2016-11-30 $19.59 $19.59 $19.09 $19.16 $15.39 326,763
2016-11-29 $19.75 $20.17 $19.53 $19.54 $15.69 321,853
2016-11-28 $19.70 $19.90 $19.62 $19.67 $15.80 264,254
2016-11-25 $19.60 $19.69 $19.57 $19.65 $15.69 158,367
2016-11-23 $19.48 $19.58 $19.41 $19.50 $15.57 124,327
2016-11-22 $19.40 $19.59 $19.25 $19.54 $15.61 224,866
2016-11-21 $19.28 $19.47 $19.22 $19.32 $15.43 133,218
2016-11-18 $19.43 $19.47 $19.20 $19.22 $15.35 182,934
2016-11-17 $19.41 $19.73 $19.30 $19.39 $15.49 96,511
2016-11-16 $19.12 $19.48 $19.12 $19.38 $15.48 147,667
2016-11-15 $20.12 $20.12 $19.03 $19.21 $15.34 209,346
2016-11-14 $19.53 $20.18 $19.47 $20.15 $16.09 331,747
2016-11-11 $19.03 $19.65 $19.03 $19.44 $15.53 383,907
2016-11-10 $18.84 $19.05 $18.35 $18.90 $15.09 267,954
2016-11-09 $17.28 $18.60 $17.17 $18.56 $14.82 335,260
2016-11-08 $17.20 $17.80 $17.15 $17.55 $14.02 248,964
2016-11-07 $17.36 $17.57 $17.13 $17.24 $13.77 335,770
2016-11-04 $16.78 $17.53 $16.74 $17.26 $13.78 241,315
2016-11-03 $17.65 $17.70 $16.45 $16.77 $13.39 434,293
2016-11-02 $17.54 $17.69 $17.40 $17.62 $14.07 175,895
2016-11-01 $17.70 $17.70 $17.29 $17.52 $13.99 241,068
2016-10-31 $17.65 $17.81 $17.59 $17.70 $14.14 171,420
2016-10-28 $17.69 $17.81 $17.41 $17.63 $14.08 183,522
2016-10-27 $18.04 $18.04 $17.61 $17.65 $14.10 142,094
2016-10-26 $18.36 $18.36 $17.94 $18.02 $14.30 235,138
2016-10-25 $18.35 $18.39 $18.21 $18.37 $14.58 162,804
2016-10-24 $18.10 $18.49 $18.09 $18.33 $14.55 157,653
2016-10-21 $17.84 $18.04 $17.77 $18.00 $14.29 114,172
2016-10-20 $18.07 $18.17 $17.80 $17.97 $14.26 116,267
2016-10-19 $17.93 $18.07 $17.86 $18.06 $14.33 153,319
2016-10-18 $17.85 $18.14 $17.75 $17.94 $14.24 164,103
2016-10-17 $17.72 $17.95 $17.66 $17.68 $14.03 170,838
2016-10-14 $17.86 $18.13 $17.60 $17.69 $14.04 243,550
2016-10-13 $17.90 $18.34 $17.73 $17.84 $14.16 303,727
2016-10-12 $17.71 $17.95 $17.58 $17.90 $14.21 254,365
2016-10-11 $18.55 $18.55 $17.76 $18.00 $14.29 473,127
2016-10-10 $18.63 $18.96 $18.63 $18.82 $14.94 201,094
2016-10-07 $19.05 $19.33 $18.59 $18.63 $14.79 372,643
2016-10-06 $18.91 $19.06 $18.68 $18.98 $15.06 206,260
2016-10-05 $19.17 $19.24 $18.89 $18.93 $15.02 216,729
2016-10-04 $19.13 $19.49 $19.03 $19.13 $15.18 191,582
2016-10-03 $19.22 $19.22 $18.99 $19.16 $15.21 154,468
2016-09-30 $19.55 $19.63 $19.16 $19.25 $15.28 216,895
2016-09-29 $19.55 $19.59 $19.35 $19.37 $15.37 129,464
2016-09-28 $19.33 $19.55 $19.30 $19.55 $15.52 173,364
2016-09-27 $19.73 $19.73 $19.28 $19.35 $15.27 171,743
2016-09-26 $19.96 $20.03 $19.65 $19.65 $15.51 139,149
2016-09-23 $19.77 $20.09 $19.63 $20.02 $15.80 148,644
2016-09-22 $19.69 $19.96 $19.69 $19.85 $15.67 197,591
2016-09-21 $19.40 $19.51 $19.05 $19.47 $15.37 152,317
2016-09-20 $19.54 $19.69 $19.32 $19.36 $15.28 102,955
2016-09-19 $19.37 $19.58 $19.31 $19.45 $15.35 123,577
2016-09-16 $19.10 $19.27 $19.04 $19.23 $15.18 197,218
2016-09-15 $18.98 $19.16 $18.95 $19.11 $15.08 350,235
2016-09-14 $19.04 $19.19 $18.95 $18.95 $14.96 229,896
2016-09-13 $19.25 $19.27 $18.97 $19.00 $15.00 233,416
2016-09-12 $19.15 $19.51 $19.15 $19.38 $15.30 308,993
2016-09-09 $20.05 $20.18 $19.27 $19.28 $15.22 364,947
2016-09-08 $20.49 $20.49 $20.14 $20.20 $15.94 254,938
2016-09-07 $20.16 $20.50 $20.12 $20.49 $16.17 165,973
2016-09-06 $20.32 $20.50 $20.11 $20.15 $15.90 182,436
2016-09-02 $20.39 $20.97 $20.20 $20.29 $16.01 198,788
2016-09-01 $20.61 $20.88 $20.14 $20.30 $16.02 254,658
2016-08-31 $21.20 $21.21 $20.70 $20.73 $16.36 342,624
2016-08-30 $21.04 $21.37 $20.95 $21.20 $16.73 256,934
2016-08-29 $21.27 $21.50 $20.96 $21.00 $16.57 314,138
2016-08-26 $21.69 $21.70 $21.20 $21.36 $16.77 151,280
2016-08-25 $21.32 $21.62 $21.26 $21.61 $16.97 133,157
2016-08-24 $21.50 $21.60 $21.08 $21.32 $16.74 146,924
2016-08-23 $21.57 $21.74 $21.40 $21.48 $16.86 123,204
2016-08-22 $21.28 $21.46 $21.20 $21.41 $16.81 93,636
2016-08-19 $21.23 $21.34 $21.06 $21.23 $16.67 102,678
2016-08-18 $21.23 $21.43 $21.15 $21.29 $16.72 106,542
2016-08-17 $21.25 $21.25 $20.92 $21.17 $16.62 177,030
2016-08-16 $21.54 $21.54 $21.13 $21.25 $16.68 181,745
2016-08-15 $21.42 $21.61 $21.39 $21.54 $16.91 159,651
2016-08-12 $21.47 $21.75 $21.31 $21.39 $16.79 125,974
2016-08-11 $21.86 $21.86 $21.40 $21.46 $16.85 189,741
2016-08-10 $21.98 $21.98 $21.72 $21.80 $17.12 201,458
2016-08-09 $21.90 $22.01 $21.63 $21.80 $17.12 186,078
2016-08-08 $21.62 $22.05 $21.56 $21.90 $17.19 216,306
2016-08-05 $21.00 $21.73 $20.90 $21.61 $16.97 441,903
2016-08-04 $21.75 $21.87 $20.88 $21.00 $16.49 607,640
2016-08-03 $23.14 $23.14 $21.89 $22.11 $17.36 495,451
2016-08-02 $24.16 $24.16 $23.64 $23.67 $18.58 126,825
2016-08-01 $23.88 $24.19 $23.77 $24.17 $18.98 145,921
2016-07-29 $23.66 $24.16 $23.66 $23.98 $18.83 156,338
2016-07-28 $23.62 $24.01 $23.38 $23.72 $18.62 122,796
2016-07-27 $24.25 $24.25 $23.50 $23.62 $18.55 270,040
2016-07-26 $24.65 $24.66 $24.07 $24.34 $19.02 290,275
2016-07-25 $24.58 $24.80 $24.54 $24.56 $19.19 155,384
2016-07-22 $24.30 $24.71 $24.26 $24.50 $19.15 173,476
2016-07-21 $24.17 $24.28 $24.02 $24.20 $18.91 181,664
2016-07-20 $24.16 $24.37 $23.96 $24.18 $18.90 150,402
2016-07-19 $23.66 $24.03 $23.58 $24.02 $18.77 160,557
2016-07-18 $23.54 $23.87 $23.45 $23.73 $18.55 178,446
2016-07-15 $23.21 $23.56 $23.03 $23.54 $18.40 121,120
2016-07-14 $23.35 $23.47 $23.06 $23.12 $18.07 177,844
2016-07-13 $23.40 $23.46 $23.12 $23.32 $18.22 217,373
2016-07-12 $22.72 $23.33 $22.72 $23.28 $18.19 245,539
2016-07-11 $22.41 $22.89 $22.26 $22.82 $17.83 128,071
2016-07-08 $22.00 $22.61 $21.99 $22.26 $17.40 384,125
2016-07-07 $22.14 $22.14 $21.80 $21.81 $17.04 172,642
2016-07-06 $22.14 $22.22 $21.86 $22.10 $17.27 190,371
2016-07-05 $22.13 $22.30 $22.08 $22.18 $17.33 215,629
2016-07-01 $22.03 $22.29 $21.95 $22.25 $17.39 160,527
2016-06-30 $21.89 $21.99 $21.58 $21.98 $17.18 166,498
2016-06-29 $21.50 $21.86 $21.38 $21.86 $17.08 192,367
2016-06-28 $21.33 $21.53 $21.01 $21.34 $16.68 219,435
2016-06-27 $21.30 $21.30 $20.70 $20.83 $16.20 298,027
2016-06-24 $21.43 $21.82 $21.12 $21.43 $16.66 334,730
2016-06-23 $21.48 $21.84 $21.44 $21.83 $16.97 343,217
2016-06-22 $21.35 $21.44 $21.25 $21.29 $16.55 285,586
2016-06-21 $21.53 $21.60 $21.25 $21.31 $16.57 294,826
2016-06-20 $21.62 $21.84 $21.38 $21.40 $16.64 340,924
2016-06-17 $21.29 $21.56 $21.17 $21.34 $16.59 528,821
2016-06-16 $21.02 $21.40 $20.86 $21.29 $16.55 208,557
2016-06-15 $20.91 $21.46 $20.88 $21.10 $16.41 209,841
2016-06-14 $20.79 $21.04 $20.75 $20.85 $16.21 228,939
2016-06-13 $21.07 $21.26 $20.79 $20.85 $16.21 335,591
2016-06-10 $21.40 $21.45 $21.04 $21.10 $16.41 237,614
2016-06-09 $21.57 $21.60 $21.28 $21.29 $16.55 244,543
2016-06-08 $21.80 $21.85 $21.54 $21.64 $16.82 397,874
2016-06-07 $21.97 $22.05 $21.78 $21.80 $16.95 159,255
2016-06-06 $22.05 $22.29 $21.82 $21.95 $17.07 154,399
2016-06-03 $22.27 $22.34 $22.03 $22.05 $17.14 256,984
2016-06-02 $21.68 $22.13 $21.61 $22.07 $17.16 161,995
2016-06-01 $21.73 $21.92 $21.61 $21.68 $16.86 166,227
2016-05-31 $21.69 $21.79 $21.43 $21.69 $16.86 162,926
2016-05-27 $21.43 $21.63 $21.35 $21.55 $16.76 139,951
2016-05-26 $21.29 $21.40 $21.16 $21.35 $16.60 142,197
2016-05-25 $21.16 $21.42 $21.03 $21.41 $16.56 149,064
2016-05-24 $21.00 $21.11 $20.80 $21.11 $16.33 252,502
2016-05-23 $20.99 $20.99 $20.63 $20.79 $16.08 140,114
2016-05-20 $20.66 $20.93 $20.52 $20.91 $16.17 183,272
2016-05-19 $20.97 $20.97 $20.36 $20.57 $15.91 172,071
2016-05-18 $21.25 $21.30 $20.72 $21.05 $16.28 169,126
2016-05-17 $22.00 $22.00 $21.15 $21.28 $16.46 200,083
2016-05-16 $21.76 $22.10 $21.70 $22.05 $17.06 119,944
2016-05-13 $21.84 $21.84 $21.37 $21.70 $16.79 221,954
2016-05-12 $22.20 $22.26 $21.77 $21.85 $16.90 165,864
2016-05-11 $22.53 $22.61 $22.14 $22.16 $17.14 128,463
2016-05-10 $22.81 $22.98 $22.42 $22.56 $17.45 247,785
2016-05-09 $22.19 $22.83 $22.19 $22.77 $17.61 122,688
2016-05-06 $21.92 $22.27 $21.82 $22.19 $17.16 150,041
2016-05-05 $22.23 $22.60 $21.88 $21.91 $16.95 200,439
2016-05-04 $21.57 $22.02 $21.54 $21.93 $16.96 237,520
2016-05-03 $21.47 $21.64 $21.17 $21.51 $16.64 160,855
2016-05-02 $21.40 $21.60 $21.36 $21.57 $16.68 180,352
2016-04-29 $21.30 $21.46 $21.04 $21.31 $16.48 143,024
2016-04-28 $21.47 $21.70 $21.34 $21.41 $16.56 124,599
2016-04-27 $21.29 $21.61 $21.10 $21.55 $16.67 178,949
2016-04-26 $21.27 $21.64 $21.24 $21.53 $16.57 156,296
2016-04-25 $21.07 $21.14 $20.86 $21.14 $16.27 178,106
2016-04-22 $21.00 $21.34 $20.80 $20.99 $16.15 173,856
2016-04-21 $21.35 $21.49 $21.02 $21.04 $16.19 198,786
2016-04-20 $21.85 $21.85 $21.32 $21.34 $16.42 216,502
2016-04-19 $21.71 $21.90 $21.61 $21.83 $16.80 197,347
2016-04-18 $21.60 $21.73 $21.41 $21.66 $16.67 176,501
2016-04-15 $21.42 $21.75 $21.42 $21.60 $16.62 123,929
2016-04-14 $21.35 $21.47 $21.21 $21.42 $16.48 152,362
2016-04-13 $20.45 $21.37 $20.37 $21.37 $16.45 318,525
2016-04-12 $20.00 $20.44 $20.00 $20.12 $15.48 88,770
2016-04-11 $19.96 $20.40 $19.90 $20.03 $15.41 123,324
2016-04-08 $19.74 $20.09 $19.66 $19.87 $15.29 119,021
2016-04-07 $19.94 $20.03 $19.52 $19.61 $15.09 117,126
2016-04-06 $20.11 $20.11 $19.86 $20.02 $15.41 122,139
2016-04-05 $20.48 $20.52 $20.02 $20.02 $15.41 141,789
2016-04-04 $20.58 $20.74 $20.45 $20.59 $15.85 218,599
2016-04-01 $21.26 $21.27 $20.55 $20.56 $15.82 181,467
2016-03-31 $21.26 $21.52 $21.09 $21.43 $16.49 295,661
2016-03-30 $21.43 $21.55 $21.25 $21.25 $16.35 140,432
2016-03-29 $20.55 $21.42 $20.55 $21.40 $16.47 181,031
2016-03-28 $20.46 $21.09 $20.40 $20.89 $15.99 157,156
2016-03-24 $20.31 $20.63 $20.13 $20.38 $15.60 134,865
2016-03-23 $20.98 $21.04 $20.39 $20.39 $15.61 164,939
2016-03-22 $21.17 $21.24 $20.81 $20.99 $16.07 158,350
2016-03-21 $21.59 $21.72 $21.25 $21.25 $16.27 126,471
2016-03-18 $21.29 $21.72 $21.20 $21.71 $16.62 327,242
2016-03-17 $21.08 $21.28 $20.88 $21.16 $16.20 156,237
2016-03-16 $20.97 $21.22 $20.76 $21.08 $16.14 108,473
2016-03-15 $20.92 $21.23 $20.64 $20.99 $16.07 157,986
2016-03-14 $21.00 $21.21 $20.88 $21.13 $16.18 92,731
2016-03-11 $20.86 $21.05 $20.66 $21.04 $16.11 183,111
2016-03-10 $21.09 $21.21 $20.52 $20.71 $15.86 116,895
2016-03-09 $21.03 $21.18 $20.83 $20.97 $16.06 97,844
2016-03-08 $21.12 $21.16 $20.80 $21.01 $16.09 216,355
2016-03-07 $21.19 $21.45 $20.98 $21.18 $16.22 387,505
2016-03-04 $21.58 $21.76 $21.09 $21.24 $16.26 215,489
2016-03-03 $21.94 $21.98 $21.46 $21.58 $16.52 157,190
2016-03-02 $20.56 $21.96 $20.55 $21.94 $16.80 271,442
2016-03-01 $20.32 $20.63 $20.19 $20.60 $15.77 328,068
2016-02-29 $20.45 $20.71 $20.02 $20.06 $15.36 278,988
2016-02-26 $21.02 $21.22 $20.57 $20.58 $15.76 167,458
2016-02-25 $20.25 $21.20 $20.02 $20.94 $16.03 282,553
2016-02-24 $20.17 $20.69 $19.86 $20.25 $15.43 261,589
2016-02-23 $21.04 $21.19 $20.39 $20.45 $15.58 228,512
2016-02-22 $20.57 $21.06 $20.52 $20.99 $15.99 236,437
2016-02-19 $20.36 $20.66 $20.22 $20.40 $15.54 159,506
2016-02-18 $20.31 $20.57 $19.91 $20.44 $15.58 139,288
2016-02-17 $20.03 $20.68 $20.00 $20.31 $15.48 190,188
2016-02-16 $19.50 $20.05 $19.36 $19.95 $15.20 157,371
2016-02-12 $19.07 $19.56 $18.95 $19.41 $14.79 107,262
2016-02-11 $18.89 $19.07 $18.71 $18.92 $14.42 156,208
2016-02-10 $18.90 $19.84 $18.90 $19.29 $14.70 161,338
2016-02-09 $18.98 $19.15 $18.79 $18.83 $14.35 157,043
2016-02-08 $18.47 $19.26 $18.05 $19.12 $14.57 244,080
2016-02-05 $18.96 $19.00 $18.61 $18.62 $14.19 192,308
2016-02-04 $18.81 $19.23 $18.62 $19.03 $14.50 110,489
2016-02-03 $18.81 $18.99 $18.45 $18.81 $14.33 113,476
2016-02-02 $19.25 $19.25 $18.55 $18.70 $14.25 224,852
2016-02-01 $18.75 $19.75 $18.54 $19.44 $14.81 426,244
2016-01-29 $18.47 $18.89 $18.47 $18.86 $14.37 284,933
2016-01-28 $18.17 $18.53 $18.17 $18.35 $13.98 180,479
2016-01-27 $18.44 $18.59 $17.91 $18.04 $13.75 160,865
2016-01-26 $18.00 $18.88 $18.00 $18.68 $14.16 162,742
2016-01-25 $18.30 $18.48 $17.94 $17.97 $13.62 174,783
2016-01-22 $18.12 $18.64 $18.11 $18.33 $13.89 203,429
2016-01-21 $17.28 $18.11 $17.09 $17.91 $13.57 248,675
2016-01-20 $16.69 $17.39 $16.12 $17.26 $13.08 305,108
2016-01-19 $17.61 $17.79 $16.78 $16.91 $12.81 275,882
2016-01-15 $17.74 $17.74 $16.96 $17.52 $13.28 328,811
2016-01-14 $18.92 $18.95 $18.08 $18.09 $13.71 299,273
2016-01-13 $19.48 $19.48 $18.60 $18.90 $14.32 284,426
2016-01-12 $19.56 $19.63 $19.20 $19.51 $14.72 237,698
2016-01-11 $19.21 $19.60 $19.21 $19.40 $14.64 307,014
2016-01-08 $19.43 $19.98 $19.26 $19.27 $14.54 265,841
2016-01-07 $19.61 $19.80 $19.25 $19.36 $14.61 210,745
2016-01-06 $19.90 $20.20 $19.69 $19.83 $14.96 202,166
2016-01-05 $19.90 $20.21 $19.80 $20.11 $15.18 114,940
2016-01-04 $20.25 $20.31 $19.63 $19.85 $14.98 229,520
2015-12-31 $20.66 $20.66 $20.29 $20.48 $15.45 226,948
2015-12-30 $21.25 $21.28 $20.75 $20.78 $15.68 109,702
2015-12-29 $21.00 $21.27 $20.83 $21.24 $16.03 156,922
2015-12-28 $20.82 $20.90 $20.50 $20.88 $15.68 122,504
2015-12-24 $20.86 $20.98 $20.80 $20.83 $15.64 35,662
2015-12-23 $20.66 $20.86 $20.55 $20.86 $15.67 76,577
2015-12-22 $20.61 $20.89 $20.50 $20.62 $15.49 129,567
2015-12-21 $20.56 $20.70 $20.33 $20.61 $15.48 150,443
2015-12-18 $20.75 $20.92 $20.30 $20.40 $15.32 295,029
2015-12-17 $21.27 $21.47 $20.90 $20.93 $15.72 274,227
2015-12-16 $20.91 $21.42 $20.91 $21.38 $16.06 241,786
2015-12-15 $20.68 $20.91 $20.59 $20.86 $15.67 304,934
2015-12-14 $20.87 $21.13 $20.50 $20.59 $15.46 292,350
2015-12-11 $20.83 $21.12 $20.77 $20.95 $15.74 119,424
2015-12-10 $21.40 $21.44 $20.94 $21.14 $15.88 202,929
2015-12-09 $21.37 $21.65 $21.26 $21.42 $16.09 122,852
2015-12-08 $21.50 $21.74 $21.35 $21.39 $16.07 88,180
2015-12-07 $22.01 $22.01 $21.53 $21.56 $16.19 132,083
2015-12-04 $21.82 $22.10 $21.78 $22.00 $16.52 100,608
2015-12-03 $22.12 $22.32 $21.81 $21.83 $16.40 123,082
2015-12-02 $22.89 $22.89 $22.08 $22.13 $16.62 104,575
2015-12-01 $22.97 $23.26 $22.80 $22.89 $17.19 141,074
2015-11-30 $22.60 $22.88 $22.47 $22.79 $17.12 218,213
2015-11-27 $22.37 $22.75 $22.36 $22.73 $17.07 46,258
2015-11-25 $22.05 $22.37 $22.01 $22.32 $16.76 62,534
2015-11-24 $22.02 $22.21 $21.89 $22.21 $16.61 82,404
2015-11-23 $21.91 $22.16 $21.82 $22.11 $16.53 143,302
2015-11-20 $21.97 $22.31 $21.62 $21.87 $16.35 162,233
2015-11-19 $21.92 $21.97 $21.63 $21.78 $16.29 105,630
2015-11-18 $21.68 $21.97 $21.47 $21.97 $16.43 169,762
2015-11-17 $21.77 $22.03 $21.55 $21.70 $16.23 470,098
2015-11-16 $21.81 $21.94 $21.58 $21.81 $16.31 123,135
2015-11-13 $22.27 $22.40 $21.92 $21.95 $16.41 109,875
2015-11-12 $22.78 $22.86 $22.30 $22.34 $16.70 69,352
2015-11-11 $22.97 $23.06 $22.69 $22.89 $17.12 84,534
2015-11-10 $22.30 $22.88 $22.30 $22.88 $17.11 231,689
2015-11-09 $22.61 $22.61 $22.10 $22.30 $16.67 241,250
2015-11-06 $22.93 $23.09 $22.51 $22.76 $17.02 211,438
2015-11-05 $23.45 $23.45 $22.86 $23.33 $17.44 142,829
2015-11-04 $23.61 $23.71 $23.44 $23.68 $17.71 134,935
2015-11-03 $23.59 $23.76 $23.32 $23.58 $17.63 217,413
2015-11-02 $22.99 $23.71 $22.90 $23.69 $17.71 127,912
2015-10-30 $23.33 $23.46 $22.89 $22.89 $17.12 110,785
2015-10-29 $23.06 $23.41 $22.98 $23.38 $17.48 133,160
2015-10-28 $22.70 $23.15 $22.50 $23.12 $17.29 185,063
2015-10-27 $22.80 $22.84 $22.34 $22.69 $16.89 262,110
2015-10-26 $23.66 $23.66 $22.85 $22.85 $17.01 217,122
2015-10-23 $24.40 $24.40 $23.58 $23.70 $17.64 203,692
2015-10-22 $24.00 $24.28 $23.79 $24.28 $18.08 230,625
2015-10-21 $24.23 $24.23 $23.79 $23.79 $17.71 154,879
2015-10-20 $24.04 $24.25 $23.94 $24.21 $18.02 249,825
2015-10-19 $23.93 $24.17 $23.93 $24.13 $17.96 129,440
2015-10-16 $24.21 $24.27 $23.99 $24.00 $17.87 146,059
2015-10-15 $23.75 $24.23 $23.73 $24.20 $18.02 134,639
2015-10-14 $23.77 $23.94 $23.64 $23.70 $17.64 118,691
2015-10-13 $23.83 $24.06 $23.59 $23.81 $17.73 177,169
2015-10-12 $24.22 $24.36 $23.89 $24.01 $17.88 136,942
2015-10-09 $24.01 $24.24 $23.97 $24.17 $17.99 219,114
2015-10-08 $23.45 $24.00 $23.33 $23.94 $17.82 162,847
2015-10-07 $23.12 $23.54 $23.05 $23.53 $17.52 180,677
2015-10-06 $22.86 $23.30 $22.70 $22.98 $17.11 207,081
2015-10-05 $22.02 $22.88 $21.89 $22.82 $16.99 215,775
2015-10-02 $21.76 $22.07 $21.47 $22.07 $16.43 271,063
2015-10-01 $21.52 $21.93 $21.38 $21.90 $16.30 267,688
2015-09-30 $21.23 $21.48 $20.94 $21.48 $15.99 313,453
2015-09-29 $21.18 $21.40 $21.06 $21.09 $15.70 248,950
2015-09-28 $21.42 $21.49 $20.84 $21.13 $15.73 241,778
2015-09-25 $21.90 $22.12 $21.59 $21.61 $16.01 338,515
2015-09-24 $21.68 $21.87 $21.64 $21.80 $16.15 217,381
2015-09-23 $21.62 $21.97 $21.61 $21.72 $16.09 522,951
2015-09-22 $22.13 $22.22 $21.51 $21.54 $15.96 546,904
2015-09-21 $22.81 $22.81 $21.97 $22.30 $16.52 628,764
2015-09-18 $23.00 $23.20 $22.65 $22.69 $16.81 566,579
2015-09-17 $22.68 $23.50 $22.68 $23.27 $17.24 241,947
2015-09-16 $22.65 $22.85 $22.60 $22.64 $16.78 282,852
2015-09-15 $23.13 $23.18 $22.60 $22.67 $16.80 188,376
2015-09-14 $23.45 $23.46 $23.06 $23.14 $17.15 125,671
2015-09-11 $22.62 $23.43 $22.56 $23.42 $17.35 152,650
2015-09-10 $22.76 $23.13 $22.65 $22.70 $16.82 95,110
2015-09-09 $22.98 $23.59 $22.49 $22.78 $16.88 290,307
2015-09-08 $22.38 $22.85 $22.24 $22.82 $16.91 127,309
2015-09-04 $22.46 $22.55 $22.03 $22.10 $16.38 144,499
2015-09-03 $22.91 $23.01 $22.57 $22.70 $16.82 106,979
2015-09-02 $22.77 $22.90 $22.35 $22.83 $16.92 207,781
2015-09-01 $22.66 $22.87 $22.44 $22.55 $16.71 151,696
2015-08-31 $23.18 $23.33 $22.78 $22.95 $17.01 531,021

Chatham Lodging Trust (CLDT) News Headlines

Recent Chatham Lodging Trust (CLDT) 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.