Clearfield Inc (CLFD) Exchange: NASDAQ

Data as of March 28, 2024

$29.88 ($1.69) 6.00%

Clearfield Inc - Daily Information
Click for more stock information on Clearfield Inc.
Daily Information Data
Date March 28, 2024
Open $28.64
Previous Close $29.88
High $29.88
Low $28.64
Adjusted Open $28.64
Previous Adjusted Close $29.88
Adjusted High $29.88
Adjusted Low $28.64

About Clearfield Inc (CLFD)

Clearfield, Inc. designs, manufactures and distributes fiber optic management, protection and delivery products for communications networks. Our “fiber to anywhere” platform serves the unique requirements of leading incumbent local exchange carriers (traditional carriers), competitive local exchange carriers (alternative carriers), and MSO/cable TV companies, while also catering to the broadband needs of the utility/municipality, enterprise, data center and military markets. Headquartered in Minneapolis, MN, Clearfield deploys more than a million fiber ports each year.

Historical Stock Data for Clearfield Inc (CLFD)

Date Open High Low Close Adj.Close Volume
2024-03-27 $28.64 $29.88 $28.64 $29.88 $29.88 149,679
2024-03-26 $28.62 $28.85 $28.13 $28.19 $28.19 203,243
2024-03-25 $29.07 $29.50 $28.41 $28.45 $28.45 117,666
2024-03-22 $29.70 $29.70 $29.02 $29.12 $29.12 127,012
2024-03-21 $29.41 $30.20 $29.41 $29.64 $29.64 246,165
2024-03-20 $28.75 $29.61 $28.50 $29.30 $29.30 363,937
2024-03-19 $28.80 $29.36 $28.37 $28.90 $28.90 267,781
2024-03-18 $29.64 $29.64 $28.81 $28.87 $28.87 238,481
2024-03-15 $28.64 $29.73 $28.64 $29.64 $29.64 294,908
2024-03-14 $29.60 $29.87 $28.81 $28.90 $28.90 261,954
2024-03-13 $30.34 $31.10 $29.39 $29.45 $29.45 303,116
2024-03-12 $30.42 $31.03 $29.82 $30.44 $30.44 283,624
2024-03-11 $30.73 $31.24 $30.41 $30.45 $30.45 229,538
2024-03-08 $31.51 $31.78 $30.61 $30.91 $30.91 251,852
2024-03-07 $30.92 $31.78 $30.50 $31.21 $31.21 207,851
2024-03-06 $29.73 $31.40 $29.61 $30.62 $30.62 337,012
2024-03-05 $29.94 $30.03 $29.05 $29.16 $29.16 286,622
2024-03-04 $31.49 $31.60 $30.18 $30.42 $30.42 174,459
2024-03-01 $30.45 $31.88 $29.98 $31.55 $31.55 211,003
2024-02-29 $30.75 $31.07 $29.87 $30.17 $30.17 206,927
2024-02-28 $30.18 $30.55 $29.58 $30.05 $30.05 155,782
2024-02-27 $29.80 $31.16 $29.70 $30.54 $30.54 350,042
2024-02-26 $29.23 $30.07 $29.23 $29.62 $29.62 123,633
2024-02-23 $29.34 $29.75 $28.54 $29.42 $29.42 104,698
2024-02-22 $29.69 $29.97 $29.08 $29.34 $29.34 117,543
2024-02-21 $29.90 $29.97 $29.12 $29.45 $29.45 138,261
2024-02-20 $29.62 $30.49 $29.62 $30.04 $30.04 145,847
2024-02-16 $30.55 $30.86 $30.11 $30.36 $30.36 159,246
2024-02-15 $30.48 $31.36 $30.19 $31.04 $31.04 130,604
2024-02-14 $29.44 $30.44 $28.87 $30.31 $30.31 157,595
2024-02-13 $30.00 $30.16 $28.69 $28.74 $28.74 189,755
2024-02-12 $30.12 $31.26 $30.08 $31.13 $31.13 177,322
2024-02-09 $28.60 $29.81 $28.41 $29.71 $29.71 178,482
2024-02-08 $28.53 $29.34 $27.97 $28.59 $28.59 254,296
2024-02-07 $29.06 $29.28 $28.07 $28.25 $28.25 250,722
2024-02-06 $28.64 $29.30 $28.22 $28.94 $28.94 268,787
2024-02-05 $28.86 $29.13 $27.53 $28.64 $28.64 424,760
2024-02-02 $25.90 $29.46 $25.54 $29.44 $29.44 610,488
2024-02-01 $25.45 $26.46 $25.17 $26.12 $26.12 326,889
2024-01-31 $25.72 $25.90 $25.11 $25.19 $25.19 296,330
2024-01-30 $26.30 $26.30 $25.21 $25.74 $25.74 354,583
2024-01-29 $25.40 $27.15 $24.99 $27.03 $27.03 267,114
2024-01-26 $26.19 $26.61 $25.55 $25.56 $25.56 197,494
2024-01-25 $25.61 $26.05 $25.35 $25.91 $25.91 204,290
2024-01-24 $25.74 $26.16 $25.02 $25.20 $25.20 193,554
2024-01-23 $26.03 $26.42 $25.07 $25.09 $25.09 181,256
2024-01-22 $25.42 $26.09 $25.18 $25.72 $25.72 210,521
2024-01-19 $25.59 $25.59 $24.78 $25.32 $25.32 212,179
2024-01-18 $25.46 $25.63 $24.86 $25.48 $25.48 168,587
2024-01-17 $25.59 $25.64 $24.84 $25.28 $25.28 263,102
2024-01-16 $26.86 $26.86 $25.91 $25.99 $25.99 264,596
2024-01-12 $27.95 $28.46 $27.08 $27.12 $27.12 157,873
2024-01-11 $28.21 $28.30 $27.49 $27.59 $27.59 153,730
2024-01-10 $28.06 $28.51 $27.65 $28.31 $28.31 125,966
2024-01-09 $28.16 $28.40 $27.35 $28.18 $28.18 194,802
2024-01-08 $28.05 $28.94 $27.84 $28.50 $28.50 143,842
2024-01-05 $28.46 $28.89 $28.11 $28.12 $28.12 120,624
2024-01-04 $28.56 $29.09 $28.08 $28.60 $28.60 137,384
2024-01-03 $29.42 $29.42 $27.96 $28.39 $28.39 230,898
2024-01-02 $28.79 $30.52 $28.71 $29.79 $29.79 254,995
2023-12-29 $29.74 $29.80 $28.89 $29.08 $29.08 191,084
2023-12-28 $29.23 $29.98 $29.22 $29.64 $29.64 167,795
2023-12-27 $30.10 $30.20 $29.16 $29.35 $29.35 235,651
2023-12-26 $29.07 $29.86 $28.82 $29.60 $29.60 212,040
2023-12-22 $29.08 $29.97 $28.85 $28.95 $28.95 197,504
2023-12-21 $27.93 $29.31 $27.93 $28.92 $28.92 244,219
2023-12-20 $28.84 $29.67 $27.81 $27.87 $27.87 214,914
2023-12-19 $28.87 $30.39 $28.87 $29.11 $29.11 242,215
2023-12-18 $30.00 $30.12 $28.69 $28.71 $28.71 362,670
2023-12-15 $29.98 $30.39 $29.07 $29.66 $29.66 2,631,023
2023-12-14 $29.96 $30.61 $28.61 $29.55 $29.55 445,877
2023-12-13 $28.00 $29.34 $27.11 $29.34 $29.34 339,036
2023-12-12 $27.53 $27.96 $27.07 $27.96 $27.96 391,578
2023-12-11 $27.66 $28.45 $27.35 $27.47 $27.47 345,564
2023-12-08 $26.98 $28.05 $26.81 $27.84 $27.84 374,000
2023-12-07 $26.31 $26.80 $25.40 $26.79 $26.79 357,837
2023-12-06 $25.62 $27.15 $25.51 $26.10 $26.10 495,424
2023-12-05 $26.23 $26.81 $24.86 $25.31 $25.31 429,293
2023-12-04 $25.40 $26.22 $25.40 $26.14 $26.14 556,219
2023-12-01 $25.39 $26.61 $25.26 $26.16 $26.16 261,682
2023-11-30 $26.02 $26.27 $25.34 $25.44 $25.44 316,311
2023-11-29 $26.40 $27.20 $25.50 $26.06 $26.06 344,320
2023-11-28 $25.95 $26.66 $25.39 $25.89 $25.89 246,141
2023-11-27 $26.38 $26.48 $25.63 $25.81 $25.81 318,305
2023-11-24 $26.92 $27.05 $26.45 $26.56 $26.56 100,750
2023-11-22 $27.11 $27.56 $26.93 $27.06 $27.06 133,274
2023-11-21 $27.19 $27.54 $26.80 $26.80 $26.80 170,653
2023-11-20 $26.58 $27.89 $26.51 $27.53 $27.53 289,247
2023-11-17 $26.29 $26.80 $26.06 $26.71 $26.71 147,403
2023-11-16 $26.94 $26.99 $26.03 $26.18 $26.18 183,015
2023-11-15 $26.59 $27.91 $26.46 $26.84 $26.84 274,431
2023-11-14 $25.12 $26.91 $25.12 $26.38 $26.38 318,983
2023-11-13 $24.18 $24.67 $23.45 $24.50 $24.50 339,561
2023-11-10 $25.67 $27.00 $23.62 $24.50 $24.50 556,282
2023-11-09 $24.31 $24.79 $23.45 $24.10 $24.10 355,711
2023-11-08 $25.19 $25.91 $23.98 $24.11 $24.11 379,379
2023-11-07 $25.53 $25.53 $24.33 $25.32 $25.32 245,963
2023-11-06 $26.20 $26.20 $25.17 $25.73 $25.73 170,099
2023-11-03 $26.14 $26.78 $25.84 $25.90 $25.90 224,581
2023-11-02 $24.50 $25.89 $24.41 $25.80 $25.80 235,962
2023-11-01 $23.93 $24.31 $23.47 $24.25 $24.25 174,490
2023-10-31 $23.21 $24.07 $22.91 $24.02 $24.02 218,764
2023-10-30 $23.67 $24.26 $22.94 $23.01 $23.01 194,106
2023-10-27 $25.00 $25.22 $23.49 $23.54 $23.54 241,642
2023-10-26 $24.81 $25.21 $24.45 $25.00 $25.00 172,719
2023-10-25 $25.67 $26.01 $24.78 $24.95 $24.95 234,049
2023-10-24 $26.00 $26.00 $24.20 $25.59 $25.59 263,567
2023-10-23 $25.68 $26.46 $25.21 $25.95 $25.95 201,304
2023-10-20 $26.83 $26.83 $25.76 $25.84 $25.84 210,018
2023-10-19 $26.46 $27.58 $26.28 $26.79 $26.79 223,988
2023-10-18 $27.04 $27.27 $26.44 $26.77 $26.77 295,824
2023-10-17 $26.30 $28.08 $25.90 $27.28 $27.28 568,138
2023-10-16 $24.70 $26.36 $24.70 $26.34 $26.34 204,612
2023-10-13 $25.60 $25.65 $24.33 $24.56 $24.56 186,040
2023-10-12 $26.19 $26.19 $25.21 $25.61 $25.61 195,824
2023-10-11 $27.01 $27.34 $26.11 $26.18 $26.18 133,952
2023-10-10 $27.04 $27.48 $26.77 $26.96 $26.96 158,721
2023-10-09 $26.50 $27.13 $26.39 $26.94 $26.94 99,360
2023-10-06 $26.23 $27.27 $26.19 $26.82 $26.82 214,925
2023-10-05 $27.95 $27.95 $26.64 $26.87 $26.87 155,496
2023-10-04 $28.56 $28.74 $27.47 $28.06 $28.06 113,042
2023-10-03 $28.62 $28.76 $28.02 $28.56 $28.56 166,546
2023-10-02 $28.45 $28.95 $28.13 $28.78 $28.78 140,161
2023-09-29 $28.83 $29.71 $28.57 $28.66 $28.66 199,862
2023-09-28 $28.96 $29.36 $28.21 $28.55 $28.55 242,345
2023-09-27 $30.18 $30.39 $28.83 $29.09 $29.09 164,493
2023-09-26 $30.03 $30.48 $29.92 $30.02 $30.02 197,828
2023-09-25 $30.31 $31.23 $30.03 $30.24 $30.24 146,073
2023-09-22 $30.71 $31.21 $30.45 $30.97 $30.97 200,148
2023-09-21 $29.58 $30.93 $29.58 $30.52 $30.52 247,828
2023-09-20 $31.27 $31.36 $29.83 $29.91 $29.91 222,150
2023-09-19 $31.17 $31.64 $31.02 $31.05 $31.05 160,426
2023-09-18 $31.26 $31.58 $30.81 $31.28 $31.28 191,671
2023-09-15 $32.02 $32.02 $30.74 $31.20 $31.20 437,249
2023-09-14 $32.70 $32.70 $31.64 $32.15 $32.15 152,677
2023-09-13 $32.76 $33.17 $32.33 $32.48 $32.48 142,476
2023-09-12 $32.97 $33.27 $32.72 $32.84 $32.84 135,126
2023-09-11 $33.96 $33.96 $32.95 $33.01 $33.01 103,403
2023-09-08 $33.39 $33.85 $32.84 $33.68 $33.68 109,092
2023-09-07 $33.19 $33.78 $32.88 $33.39 $33.39 139,219
2023-09-06 $34.34 $34.61 $33.31 $33.70 $33.70 120,183
2023-09-05 $35.19 $35.45 $34.21 $34.30 $34.30 224,524
2023-09-01 $35.39 $35.78 $34.99 $35.60 $35.60 92,451
2023-08-31 $35.30 $35.70 $34.99 $35.15 $35.15 175,540
2023-08-30 $33.51 $35.31 $33.46 $35.23 $35.23 214,559
2023-08-29 $34.22 $34.32 $33.51 $34.16 $34.16 165,389
2023-08-28 $34.64 $35.03 $33.32 $33.52 $33.52 150,813
2023-08-25 $34.23 $35.25 $33.94 $34.52 $34.52 217,986
2023-08-24 $37.49 $37.49 $33.66 $34.00 $34.00 250,857
2023-08-23 $37.39 $37.90 $36.97 $37.46 $37.46 159,434
2023-08-22 $37.86 $38.60 $37.30 $37.30 $37.30 117,073
2023-08-21 $38.50 $38.91 $37.41 $37.50 $37.50 133,243
2023-08-18 $38.20 $39.20 $38.20 $38.46 $38.46 130,350
2023-08-17 $39.25 $39.59 $38.74 $38.76 $38.76 131,424
2023-08-16 $39.84 $40.09 $38.89 $39.14 $39.14 97,872
2023-08-15 $39.71 $40.45 $39.41 $40.08 $40.08 75,967
2023-08-14 $40.34 $40.50 $39.41 $40.12 $40.12 114,863
2023-08-11 $40.51 $42.06 $40.37 $40.55 $40.55 182,694
2023-08-10 $40.43 $41.55 $40.41 $40.65 $40.65 132,383
2023-08-09 $40.61 $40.61 $38.99 $40.03 $40.03 121,894
2023-08-08 $38.83 $40.56 $38.46 $40.55 $40.55 349,256
2023-08-07 $40.58 $41.21 $39.00 $39.48 $39.48 280,431
2023-08-04 $44.13 $46.69 $40.31 $40.39 $40.39 593,737
2023-08-03 $46.00 $46.03 $44.57 $45.12 $45.12 276,848
2023-08-02 $45.36 $46.36 $44.69 $46.30 $46.30 182,188
2023-08-01 $46.49 $46.67 $45.85 $45.94 $45.94 164,038
2023-07-31 $46.31 $47.00 $46.21 $46.74 $46.74 122,655
2023-07-28 $46.23 $47.10 $46.08 $46.18 $46.18 122,709
2023-07-27 $48.20 $48.20 $45.89 $45.99 $45.99 125,540
2023-07-26 $48.09 $48.61 $47.51 $47.85 $47.85 134,274
2023-07-25 $48.21 $48.55 $47.16 $48.27 $48.27 132,428
2023-07-24 $48.01 $48.62 $47.59 $48.17 $48.17 92,963
2023-07-21 $48.36 $48.56 $47.30 $47.83 $47.83 93,668
2023-07-20 $48.43 $48.43 $47.29 $47.72 $47.72 103,713
2023-07-19 $49.54 $49.64 $48.30 $48.44 $48.44 122,837
2023-07-18 $48.41 $49.33 $47.74 $49.13 $49.13 138,672
2023-07-17 $46.85 $48.96 $46.85 $48.52 $48.52 149,946
2023-07-14 $47.26 $47.57 $45.75 $47.01 $47.01 201,766
2023-07-13 $47.37 $48.68 $47.16 $47.51 $47.51 183,180
2023-07-12 $47.50 $47.79 $46.59 $47.22 $47.22 134,640
2023-07-11 $46.99 $47.12 $46.20 $46.63 $46.63 84,262
2023-07-10 $46.55 $47.22 $46.22 $46.68 $46.68 99,072
2023-07-07 $46.25 $47.50 $46.14 $46.76 $46.76 183,741
2023-07-06 $45.20 $46.17 $44.41 $46.14 $46.14 156,026
2023-07-05 $47.31 $47.32 $45.03 $45.55 $45.55 294,311
2023-07-03 $47.40 $48.26 $46.52 $47.58 $47.58 98,145
2023-06-30 $48.16 $48.16 $47.13 $47.35 $47.35 164,636
2023-06-29 $46.43 $47.90 $46.25 $47.40 $47.40 182,442
2023-06-28 $46.80 $47.00 $45.66 $46.29 $46.29 178,855
2023-06-27 $46.32 $47.01 $45.56 $46.79 $46.79 145,139
2023-06-26 $45.61 $46.91 $45.61 $46.02 $46.02 166,476
2023-06-23 $46.36 $46.65 $45.60 $45.85 $45.85 211,353
2023-06-22 $46.49 $47.57 $45.38 $47.24 $47.24 152,617
2023-06-21 $47.60 $47.63 $46.25 $46.51 $46.51 195,511
2023-06-20 $49.08 $49.50 $47.55 $47.90 $47.90 270,881
2023-06-16 $47.85 $49.80 $46.89 $49.64 $49.64 713,573
2023-06-15 $45.65 $47.11 $45.65 $46.74 $46.74 277,365
2023-06-14 $47.75 $47.78 $43.69 $45.80 $45.80 506,811
2023-06-13 $50.71 $50.71 $46.49 $47.74 $47.74 678,672
2023-06-12 $47.92 $50.82 $47.00 $50.06 $50.06 612,719
2023-06-09 $44.85 $48.60 $44.60 $47.65 $47.65 702,545
2023-06-08 $45.00 $45.29 $43.64 $44.62 $44.62 305,732
2023-06-07 $42.27 $45.44 $42.17 $44.93 $44.93 790,288
2023-06-06 $40.11 $42.09 $40.11 $42.02 $42.02 262,580
2023-06-05 $41.00 $41.00 $39.30 $40.19 $40.19 199,273
2023-06-02 $39.40 $40.69 $39.02 $40.67 $40.67 261,326
2023-06-01 $38.83 $39.36 $37.35 $38.77 $38.77 229,820
2023-05-31 $38.50 $39.62 $38.14 $39.11 $39.11 601,403
2023-05-30 $39.00 $39.73 $38.01 $38.54 $38.54 206,958
2023-05-26 $37.66 $39.02 $37.30 $38.65 $38.65 201,189
2023-05-25 $37.09 $37.99 $36.83 $37.73 $37.73 209,299
2023-05-24 $37.10 $37.70 $36.62 $37.11 $37.11 135,192
2023-05-23 $36.72 $37.93 $36.56 $37.38 $37.38 218,986
2023-05-22 $37.60 $38.26 $36.38 $36.94 $36.94 461,556
2023-05-19 $38.18 $38.30 $37.31 $37.40 $37.40 208,171
2023-05-18 $36.90 $37.95 $36.73 $37.76 $37.76 213,075
2023-05-17 $36.55 $37.31 $36.43 $37.00 $37.00 201,686
2023-05-16 $37.10 $37.47 $35.76 $36.15 $36.15 210,494
2023-05-15 $36.16 $37.36 $36.11 $37.30 $37.30 228,668
2023-05-12 $36.07 $37.00 $35.52 $36.11 $36.11 244,548
2023-05-11 $36.59 $36.63 $35.16 $35.70 $35.70 224,471
2023-05-10 $37.19 $37.84 $36.11 $36.73 $36.73 349,866
2023-05-09 $35.74 $37.60 $35.21 $36.75 $36.75 513,013
2023-05-08 $35.17 $38.78 $35.17 $36.08 $36.08 983,663
2023-05-05 $30.39 $38.75 $30.00 $35.27 $35.27 2,329,121
2023-05-04 $42.06 $43.39 $41.79 $42.14 $42.14 655,647
2023-05-03 $41.80 $43.29 $41.60 $42.51 $42.51 245,498
2023-05-02 $43.19 $44.17 $41.55 $41.68 $41.68 252,787
2023-05-01 $43.82 $43.83 $42.90 $43.60 $43.60 215,557
2023-04-28 $43.37 $44.70 $43.16 $43.68 $43.68 242,512
2023-04-27 $42.08 $43.29 $41.80 $43.07 $43.07 246,628
2023-04-26 $41.44 $42.84 $41.37 $41.94 $41.94 291,753
2023-04-25 $44.71 $45.03 $41.30 $41.44 $41.44 392,943
2023-04-24 $43.26 $45.26 $42.77 $45.20 $45.20 295,347
2023-04-21 $42.27 $43.82 $41.65 $43.38 $43.38 372,469
2023-04-20 $43.72 $43.72 $41.34 $42.10 $42.10 557,509
2023-04-19 $44.98 $45.13 $43.21 $43.95 $43.95 459,486
2023-04-18 $45.84 $46.27 $44.87 $45.28 $45.28 185,205
2023-04-17 $45.20 $45.90 $44.77 $45.51 $45.51 257,154
2023-04-14 $46.43 $46.73 $44.94 $45.22 $45.22 232,316
2023-04-13 $46.25 $47.12 $45.79 $46.40 $46.40 255,982
2023-04-12 $47.19 $48.18 $45.69 $45.76 $45.76 262,177
2023-04-11 $46.59 $47.55 $45.64 $46.93 $46.93 303,712
2023-04-10 $45.22 $47.61 $45.01 $47.21 $47.21 398,684
2023-04-06 $45.42 $45.89 $44.54 $45.28 $45.28 338,560
2023-04-05 $44.97 $46.04 $44.41 $45.71 $45.71 442,761
2023-04-04 $46.44 $46.65 $44.32 $44.83 $44.83 303,227
2023-04-03 $46.54 $46.78 $44.19 $46.29 $46.29 332,433
2023-03-31 $45.51 $46.71 $45.21 $46.58 $46.58 340,847
2023-03-30 $45.64 $45.88 $44.65 $44.66 $44.66 230,382
2023-03-29 $44.82 $45.63 $44.46 $44.93 $44.93 256,175
2023-03-28 $45.72 $45.99 $44.13 $44.34 $44.34 278,240
2023-03-27 $45.70 $46.37 $45.20 $45.77 $45.77 222,445
2023-03-24 $44.76 $45.25 $43.56 $45.19 $45.19 292,791
2023-03-23 $45.23 $46.59 $44.88 $45.29 $45.29 362,760
2023-03-22 $47.41 $47.68 $45.01 $45.03 $45.03 270,828
2023-03-21 $45.22 $48.19 $45.22 $47.44 $47.44 539,340
2023-03-20 $47.59 $47.85 $44.34 $44.64 $44.64 544,879
2023-03-17 $47.97 $48.16 $45.75 $47.52 $47.52 858,511
2023-03-16 $46.38 $48.78 $45.39 $48.18 $48.18 516,906
2023-03-15 $49.25 $49.26 $45.34 $46.78 $46.78 929,729
2023-03-14 $51.35 $52.05 $49.34 $50.30 $50.30 413,260
2023-03-13 $52.19 $52.20 $50.10 $50.20 $50.20 505,574
2023-03-10 $55.50 $55.96 $51.68 $52.69 $52.69 856,019
2023-03-09 $60.53 $60.75 $55.03 $55.51 $55.51 744,844
2023-03-08 $61.06 $61.37 $59.30 $60.75 $60.75 240,284
2023-03-07 $60.70 $61.17 $59.65 $60.77 $60.77 199,652
2023-03-06 $61.22 $61.86 $60.34 $60.70 $60.70 284,024
2023-03-03 $62.32 $63.02 $60.86 $61.00 $61.00 367,309
2023-03-02 $62.08 $62.63 $61.17 $61.58 $61.58 235,797
2023-03-01 $62.77 $63.08 $61.79 $62.48 $62.48 427,704
2023-02-28 $61.67 $63.53 $61.50 $62.69 $62.69 312,307
2023-02-27 $62.23 $62.65 $61.10 $61.53 $61.53 286,632
2023-02-24 $62.16 $62.55 $60.59 $61.56 $61.56 297,023
2023-02-23 $61.90 $63.16 $61.07 $63.08 $63.08 393,661
2023-02-22 $60.22 $61.37 $59.58 $61.32 $61.32 351,180
2023-02-21 $60.88 $61.94 $58.40 $60.02 $60.02 509,241
2023-02-17 $61.70 $62.23 $60.02 $61.41 $61.41 318,710
2023-02-16 $62.77 $63.11 $61.73 $61.73 $61.73 269,626
2023-02-15 $62.92 $63.76 $61.96 $63.19 $63.19 288,346
2023-02-14 $61.80 $63.85 $61.06 $63.19 $63.19 312,833
2023-02-13 $61.31 $62.29 $60.15 $61.94 $61.94 277,003
2023-02-10 $61.25 $62.25 $60.40 $61.05 $61.05 318,929
2023-02-09 $64.05 $64.40 $60.50 $61.28 $61.28 433,753
2023-02-08 $65.00 $67.24 $63.17 $63.62 $63.62 436,839
2023-02-07 $63.34 $64.88 $60.95 $64.79 $64.79 720,802
2023-02-06 $61.78 $65.96 $60.29 $63.70 $63.70 879,476
2023-02-03 $60.05 $66.00 $60.00 $62.02 $62.02 2,246,583
2023-02-02 $72.06 $72.74 $68.97 $70.72 $70.72 905,241
2023-02-01 $71.46 $71.71 $68.73 $70.78 $70.78 602,745
2023-01-31 $71.01 $72.58 $69.88 $71.46 $71.46 447,765
2023-01-30 $68.79 $73.04 $68.79 $70.71 $70.71 658,616
2023-01-27 $69.00 $70.30 $67.88 $69.16 $69.16 529,377
2023-01-26 $76.62 $78.58 $68.73 $69.00 $69.00 882,564
2023-01-25 $74.10 $76.08 $71.80 $75.73 $75.73 302,366
2023-01-24 $76.24 $77.13 $73.81 $74.41 $74.41 366,606
2023-01-23 $73.87 $76.47 $73.51 $76.15 $76.15 486,029
2023-01-20 $72.84 $73.81 $71.30 $73.40 $73.40 424,731
2023-01-19 $75.11 $75.11 $72.36 $72.37 $72.37 342,633
2023-01-18 $79.12 $79.60 $74.51 $75.51 $75.51 480,985
2023-01-17 $82.26 $84.22 $77.61 $78.84 $78.84 631,373
2023-01-13 $81.88 $83.50 $81.22 $81.80 $81.80 396,188
2023-01-12 $83.53 $87.08 $80.58 $83.38 $83.38 754,488
2023-01-11 $94.75 $95.40 $79.49 $82.42 $82.42 1,243,256
2023-01-10 $99.15 $99.96 $94.20 $94.48 $94.48 216,113
2023-01-09 $98.03 $100.00 $96.42 $98.95 $98.95 220,481
2023-01-06 $94.20 $96.47 $92.72 $96.11 $96.11 166,332
2023-01-05 $93.98 $94.27 $92.51 $93.15 $93.15 233,905
2023-01-04 $95.20 $98.85 $93.61 $94.17 $94.17 395,045
2023-01-03 $94.22 $96.74 $90.54 $91.38 $91.38 174,106
2022-12-30 $93.07 $94.94 $92.76 $94.14 $94.14 106,177
2022-12-29 $93.32 $95.05 $93.28 $94.12 $94.12 97,262
2022-12-28 $93.29 $94.70 $91.05 $92.56 $92.56 144,962
2022-12-27 $96.07 $97.00 $92.55 $93.00 $93.00 171,614
2022-12-23 $95.73 $96.43 $94.20 $95.45 $95.45 92,332
2022-12-22 $97.50 $97.50 $93.29 $95.52 $95.52 153,869
2022-12-21 $98.38 $100.12 $96.75 $97.79 $97.79 183,472
2022-12-20 $93.50 $98.94 $92.51 $97.75 $97.75 277,697
2022-12-19 $99.00 $99.00 $93.25 $94.26 $94.26 285,286
2022-12-16 $99.43 $100.31 $95.11 $99.07 $99.07 587,081
2022-12-15 $106.83 $109.74 $100.01 $100.36 $100.36 532,114
2022-12-14 $104.32 $107.71 $103.50 $105.65 $105.65 240,144
2022-12-13 $111.03 $111.03 $104.06 $104.36 $104.36 275,573
2022-12-12 $104.14 $106.60 $103.40 $106.55 $106.55 225,641
2022-12-09 $105.16 $105.93 $102.33 $103.16 $103.16 254,221
2022-12-08 $105.07 $111.04 $103.95 $106.15 $106.15 595,326
2022-12-07 $103.16 $105.55 $101.85 $103.51 $103.51 1,053,060
2022-12-06 $112.67 $114.54 $108.68 $110.37 $110.37 264,219
2022-12-05 $121.00 $121.00 $109.37 $112.01 $112.01 408,440
2022-12-02 $124.00 $129.30 $121.09 $121.82 $121.82 342,090
2022-12-01 $131.70 $132.22 $125.28 $125.89 $125.89 248,700
2022-11-30 $124.42 $134.17 $122.77 $131.62 $131.62 403,346
2022-11-29 $121.48 $124.03 $118.72 $123.88 $123.88 234,521
2022-11-28 $130.02 $131.95 $119.05 $121.22 $121.22 484,541
2022-11-25 $129.50 $134.90 $128.91 $130.82 $130.82 178,371
2022-11-23 $125.87 $132.97 $125.87 $129.50 $129.50 451,430
2022-11-22 $121.12 $125.68 $118.29 $125.68 $125.68 289,632
2022-11-21 $117.86 $122.90 $116.16 $119.92 $119.92 690,541
2022-11-18 $108.00 $119.76 $107.28 $117.94 $117.94 1,317,540
2022-11-17 $92.31 $95.13 $90.50 $93.07 $93.07 285,617
2022-11-16 $95.00 $95.19 $90.40 $92.48 $92.48 221,735
2022-11-15 $98.00 $98.61 $93.19 $95.63 $95.63 246,490
2022-11-14 $87.03 $97.72 $87.03 $95.48 $95.48 343,943
2022-11-11 $88.01 $92.17 $88.01 $89.73 $89.73 259,788
2022-11-10 $90.61 $92.50 $87.06 $88.21 $88.21 263,663
2022-11-09 $87.65 $87.72 $82.95 $87.26 $87.26 360,562
2022-11-08 $95.18 $95.18 $84.37 $88.44 $88.44 442,146
2022-11-07 $104.70 $105.21 $90.50 $90.65 $90.65 575,441
2022-11-04 $113.31 $113.35 $101.66 $104.60 $104.60 282,297
2022-11-03 $114.52 $115.45 $110.31 $110.69 $110.69 221,942
2022-11-02 $118.95 $122.67 $115.30 $115.86 $115.86 146,581
2022-11-01 $122.32 $122.32 $116.40 $118.75 $118.75 223,533
2022-10-31 $123.46 $125.83 $120.10 $121.47 $121.47 157,392
2022-10-28 $120.22 $123.72 $119.97 $122.62 $122.62 239,528
2022-10-27 $122.45 $123.90 $115.51 $118.81 $118.81 211,907
2022-10-26 $118.50 $121.70 $114.88 $119.85 $119.85 295,998
2022-10-25 $108.89 $121.04 $108.89 $118.60 $118.60 399,276
2022-10-24 $107.67 $108.76 $103.27 $108.02 $108.02 253,609
2022-10-21 $102.28 $107.70 $102.26 $106.05 $106.05 214,978
2022-10-20 $101.70 $106.77 $99.88 $101.31 $101.31 193,336
2022-10-19 $102.47 $103.88 $100.36 $102.55 $102.55 135,329
2022-10-18 $104.13 $105.96 $98.80 $103.26 $103.26 149,777
2022-10-17 $95.22 $100.50 $95.22 $99.99 $99.99 147,680
2022-10-14 $102.28 $102.68 $93.99 $94.65 $94.65 113,983
2022-10-13 $94.63 $101.06 $93.05 $101.03 $101.03 111,274
2022-10-12 $98.25 $98.25 $94.52 $97.03 $97.03 97,428
2022-10-11 $94.01 $97.89 $92.15 $97.39 $97.39 182,865
2022-10-10 $98.69 $99.05 $93.86 $94.82 $94.82 183,557
2022-10-07 $101.60 $103.38 $98.41 $99.02 $99.02 263,215
2022-10-06 $101.61 $106.43 $101.21 $103.94 $103.94 188,535
2022-10-05 $102.69 $104.67 $101.33 $101.91 $101.91 176,119
2022-10-04 $102.47 $104.39 $100.78 $104.15 $104.15 287,228
2022-10-03 $105.50 $105.50 $97.55 $99.28 $99.28 318,497
2022-09-30 $98.52 $108.10 $98.52 $104.64 $104.64 662,146
2022-09-29 $95.39 $98.91 $92.47 $98.59 $98.59 205,538
2022-09-28 $93.46 $96.56 $91.65 $95.99 $95.99 199,149
2022-09-27 $93.23 $94.99 $90.04 $92.51 $92.51 201,580
2022-09-26 $90.06 $94.25 $90.06 $90.75 $90.75 201,181
2022-09-23 $89.83 $91.67 $88.57 $90.72 $90.72 315,057
2022-09-22 $94.31 $94.99 $90.33 $90.81 $90.81 215,872
2022-09-21 $94.23 $98.00 $94.09 $94.47 $94.47 203,683
2022-09-20 $93.12 $94.22 $92.06 $93.68 $93.68 137,674
2022-09-19 $90.39 $93.85 $90.08 $93.13 $93.13 242,455
2022-09-16 $96.61 $96.61 $89.14 $92.19 $92.19 555,562
2022-09-15 $99.06 $101.60 $96.69 $98.31 $98.31 119,963
2022-09-14 $97.96 $101.90 $97.67 $99.59 $99.59 157,396
2022-09-13 $99.47 $102.95 $99.00 $100.07 $100.07 191,192
2022-09-12 $103.82 $105.34 $100.85 $103.26 $103.26 236,673
2022-09-09 $101.90 $102.76 $100.06 $102.47 $102.47 204,277
2022-09-08 $97.59 $100.66 $96.51 $100.15 $100.15 202,908
2022-09-07 $98.13 $99.72 $97.27 $98.79 $98.79 205,042
2022-09-06 $101.65 $102.67 $96.92 $98.26 $98.26 243,578
2022-09-02 $103.72 $105.35 $98.90 $99.80 $99.80 240,784
2022-09-01 $114.50 $114.50 $99.24 $103.71 $103.71 594,914
2022-08-31 $119.78 $121.62 $115.22 $116.11 $116.11 324,616
2022-08-30 $121.71 $121.71 $116.38 $118.68 $118.68 247,277
2022-08-29 $119.92 $123.74 $118.03 $120.88 $120.88 211,110
2022-08-26 $127.00 $128.71 $122.43 $122.54 $122.54 180,009
2022-08-25 $128.06 $130.01 $126.01 $126.56 $126.56 243,827
2022-08-24 $125.40 $128.86 $124.93 $127.28 $127.28 264,731
2022-08-23 $119.18 $126.57 $119.00 $125.22 $125.22 328,198
2022-08-22 $120.77 $121.55 $118.26 $119.26 $119.26 252,173
2022-08-19 $121.00 $124.23 $119.53 $123.45 $123.45 312,621
2022-08-18 $118.02 $123.32 $118.02 $122.97 $122.97 249,963
2022-08-17 $117.31 $118.37 $113.86 $118.00 $118.00 281,917
2022-08-16 $120.90 $121.20 $118.02 $118.99 $118.99 255,660
2022-08-15 $117.40 $121.88 $116.80 $120.86 $120.86 353,494
2022-08-12 $115.86 $120.77 $114.60 $118.24 $118.24 335,066
2022-08-11 $117.96 $119.97 $114.90 $115.53 $115.53 404,135
2022-08-10 $114.52 $117.25 $112.99 $116.62 $116.62 539,891
2022-08-09 $110.35 $114.31 $108.81 $113.88 $113.88 3,035,710
2022-08-08 $111.75 $114.73 $110.03 $110.47 $110.47 707,586
2022-08-05 $109.80 $112.73 $108.42 $111.15 $111.15 1,353,112
2022-08-04 $103.75 $108.93 $103.00 $103.21 $103.21 492,507
2022-08-03 $103.63 $105.00 $101.58 $103.02 $103.02 281,162
2022-08-02 $95.94 $105.36 $95.94 $103.60 $103.60 487,380
2022-08-01 $98.70 $99.58 $94.83 $96.45 $96.45 476,993
2022-07-29 $87.26 $99.15 $85.42 $98.55 $98.55 790,810
2022-07-28 $84.88 $85.69 $82.20 $84.57 $84.57 227,789
2022-07-27 $80.25 $84.88 $80.25 $84.19 $84.19 222,565
2022-07-26 $77.76 $80.56 $77.50 $79.55 $79.55 223,093
2022-07-25 $78.94 $79.49 $76.64 $77.86 $77.86 168,036
2022-07-22 $80.20 $80.64 $77.23 $78.39 $78.39 170,939
2022-07-21 $78.57 $80.56 $78.16 $80.10 $80.10 151,630
2022-07-20 $78.50 $79.91 $77.43 $78.12 $78.12 167,844
2022-07-19 $74.90 $78.52 $74.90 $78.38 $78.38 217,691
2022-07-18 $76.16 $76.51 $73.55 $74.06 $74.06 224,440
2022-07-15 $74.96 $77.15 $72.04 $75.43 $75.43 328,620
2022-07-14 $70.08 $74.74 $70.08 $73.99 $73.99 187,117
2022-07-13 $67.80 $72.47 $67.25 $71.51 $71.51 144,688
2022-07-12 $70.77 $71.51 $68.87 $69.76 $69.76 204,322
2022-07-11 $72.25 $72.89 $70.21 $70.84 $70.84 168,366
2022-07-08 $70.50 $73.77 $70.01 $72.36 $72.36 265,852
2022-07-07 $65.94 $71.70 $65.94 $71.40 $71.40 246,111
2022-07-06 $64.67 $66.50 $63.78 $65.50 $65.50 154,434
2022-07-05 $61.64 $64.81 $60.17 $64.74 $64.74 135,123
2022-07-01 $61.79 $63.23 $60.14 $62.97 $62.97 141,330
2022-06-30 $58.89 $62.20 $57.59 $61.95 $61.95 130,638
2022-06-29 $61.00 $61.08 $58.27 $59.49 $59.49 141,022
2022-06-28 $64.00 $64.90 $61.17 $61.57 $61.57 234,003
2022-06-27 $65.49 $66.74 $64.19 $65.22 $65.22 342,029
2022-06-24 $60.76 $65.44 $60.39 $65.36 $65.36 204,888
2022-06-23 $58.41 $60.43 $57.22 $59.81 $59.81 113,862
2022-06-22 $58.16 $59.89 $57.36 $58.04 $58.04 100,136
2022-06-21 $56.62 $59.81 $56.00 $59.41 $59.41 162,505
2022-06-17 $53.23 $55.87 $53.23 $55.02 $55.02 183,967
2022-06-16 $55.21 $56.35 $52.13 $52.88 $52.88 167,267
2022-06-15 $54.75 $58.67 $54.60 $57.53 $57.53 135,910
2022-06-14 $56.00 $56.11 $53.92 $54.37 $54.37 114,704
2022-06-13 $59.13 $59.62 $55.64 $55.82 $55.82 181,437
2022-06-10 $62.61 $63.69 $60.34 $61.53 $61.53 84,190
2022-06-09 $64.97 $65.94 $63.51 $64.00 $64.00 76,483
2022-06-08 $66.72 $67.38 $64.68 $65.47 $65.47 107,627
2022-06-07 $66.36 $68.99 $66.20 $66.73 $66.73 95,613
2022-06-06 $67.26 $69.24 $65.69 $67.23 $67.23 116,065
2022-06-03 $66.24 $67.73 $64.50 $66.53 $66.53 105,019
2022-06-02 $61.19 $67.44 $61.19 $67.05 $67.05 161,954
2022-06-01 $62.55 $63.33 $60.30 $61.37 $61.37 82,182
2022-05-31 $61.49 $62.25 $59.57 $61.80 $61.80 144,248
2022-05-27 $60.79 $62.52 $60.69 $61.63 $61.63 90,885
2022-05-26 $57.38 $60.39 $57.38 $59.57 $59.57 92,611
2022-05-25 $55.23 $58.26 $55.23 $57.71 $57.71 73,371
2022-05-24 $56.59 $56.71 $53.62 $55.40 $55.40 127,045
2022-05-23 $56.53 $58.04 $55.67 $57.64 $57.64 105,900
2022-05-20 $55.35 $56.48 $54.10 $55.89 $55.89 157,584
2022-05-19 $53.14 $55.41 $52.50 $54.47 $54.47 123,831
2022-05-18 $55.60 $56.99 $53.09 $53.93 $53.93 138,617
2022-05-17 $54.16 $56.91 $54.16 $56.87 $56.87 117,341
2022-05-16 $53.61 $54.36 $52.01 $52.14 $52.14 73,201
2022-05-13 $51.25 $53.93 $51.25 $53.56 $53.56 109,254
2022-05-12 $50.22 $52.02 $48.91 $50.73 $50.73 151,768
2022-05-11 $51.93 $54.33 $51.03 $51.21 $51.21 123,107
2022-05-10 $52.98 $54.00 $51.48 $52.22 $52.22 104,247
2022-05-09 $53.41 $54.50 $51.20 $51.56 $51.56 109,604
2022-05-06 $54.32 $56.23 $52.77 $54.94 $54.94 82,893
2022-05-05 $56.77 $57.79 $54.04 $54.76 $54.76 102,927
2022-05-04 $58.50 $58.81 $53.94 $57.99 $57.99 190,664
2022-05-03 $57.06 $58.36 $55.32 $57.81 $57.81 143,044
2022-05-02 $57.61 $58.97 $53.63 $56.73 $56.73 285,207
2022-04-29 $62.01 $62.01 $57.70 $58.23 $58.23 316,080
2022-04-28 $56.10 $58.70 $54.00 $57.94 $57.94 191,276
2022-04-27 $53.52 $54.75 $52.36 $54.43 $54.43 110,417
2022-04-26 $54.76 $55.62 $53.58 $53.59 $53.59 96,724
2022-04-25 $52.29 $55.40 $51.64 $55.31 $55.31 189,443
2022-04-22 $55.81 $55.81 $52.00 $52.23 $52.23 189,180
2022-04-21 $60.02 $61.02 $55.15 $55.17 $55.17 131,074
2022-04-20 $59.52 $60.76 $58.62 $58.80 $58.80 75,167
2022-04-19 $58.12 $60.35 $57.94 $59.40 $59.40 80,283
2022-04-18 $58.40 $59.90 $57.22 $58.57 $58.57 138,771
2022-04-14 $60.59 $60.88 $58.19 $59.02 $59.02 125,295
2022-04-13 $59.36 $61.09 $59.36 $59.97 $59.97 76,788
2022-04-12 $60.01 $62.87 $59.16 $59.32 $59.32 104,231
2022-04-11 $59.60 $60.75 $57.92 $58.43 $58.43 116,414
2022-04-08 $61.15 $61.23 $59.59 $60.33 $60.33 93,362
2022-04-07 $60.11 $62.23 $59.39 $61.48 $61.48 112,647
2022-04-06 $64.61 $65.00 $59.68 $60.14 $60.14 208,554
2022-04-05 $68.80 $69.32 $65.28 $66.11 $66.11 122,275
2022-04-04 $67.50 $69.33 $67.25 $68.98 $68.98 102,156
2022-04-01 $65.55 $68.14 $65.55 $67.01 $67.01 95,211
2022-03-31 $66.64 $66.89 $65.02 $65.22 $65.22 101,783
2022-03-30 $71.00 $71.00 $65.52 $66.09 $66.09 148,937
2022-03-29 $67.39 $72.38 $67.26 $71.17 $71.17 229,297
2022-03-28 $65.37 $66.79 $64.60 $66.69 $66.69 85,943
2022-03-25 $67.11 $67.17 $64.32 $65.04 $65.04 90,751
2022-03-24 $65.29 $66.95 $63.99 $66.95 $66.95 79,027
2022-03-23 $66.21 $66.86 $64.26 $64.30 $64.30 75,293
2022-03-22 $66.30 $68.68 $65.70 $66.44 $66.44 103,427
2022-03-21 $69.00 $69.97 $66.21 $66.85 $66.85 137,934
2022-03-18 $65.63 $68.72 $65.03 $68.60 $68.60 191,560
2022-03-17 $62.49 $66.64 $61.97 $66.59 $66.59 119,254
2022-03-16 $60.77 $63.30 $60.06 $62.57 $62.57 125,378
2022-03-15 $57.80 $59.59 $57.66 $59.54 $59.54 97,343
2022-03-14 $59.71 $61.57 $57.01 $57.63 $57.63 131,381
2022-03-11 $62.19 $62.40 $59.03 $59.20 $59.20 88,501
2022-03-10 $58.69 $61.72 $58.27 $61.31 $61.31 87,253
2022-03-09 $57.78 $60.91 $57.78 $60.41 $60.41 119,853
2022-03-08 $56.57 $58.24 $55.13 $55.67 $55.67 189,457
2022-03-07 $59.08 $61.88 $55.51 $55.89 $55.89 251,048
2022-03-04 $62.90 $63.32 $59.26 $59.63 $59.63 158,046
2022-03-03 $67.02 $68.40 $63.30 $64.00 $64.00 149,132
2022-03-02 $61.50 $66.96 $61.50 $66.59 $66.59 182,825
2022-03-01 $64.10 $64.11 $61.17 $61.53 $61.53 160,646
2022-02-28 $62.62 $64.97 $62.62 $64.11 $64.11 160,284
2022-02-25 $62.25 $63.37 $60.50 $63.35 $63.35 151,707
2022-02-24 $55.78 $62.11 $55.25 $62.08 $62.08 297,137
2022-02-23 $61.84 $63.39 $59.12 $59.26 $59.26 182,350
2022-02-22 $60.96 $62.43 $59.47 $61.08 $61.08 152,466
2022-02-18 $62.45 $63.17 $61.58 $61.85 $61.85 176,218
2022-02-17 $62.65 $63.57 $61.08 $62.67 $62.67 186,018
2022-02-16 $62.05 $64.15 $61.21 $63.93 $63.93 132,468
2022-02-15 $60.20 $63.08 $59.70 $62.81 $62.81 185,435
2022-02-14 $58.13 $60.39 $57.20 $58.67 $58.67 121,869
2022-02-11 $61.59 $62.29 $57.80 $58.41 $58.41 157,384
2022-02-10 $60.69 $63.70 $59.84 $60.84 $60.84 160,754
2022-02-09 $64.18 $64.54 $60.40 $62.65 $62.65 208,379
2022-02-08 $58.77 $63.10 $58.77 $62.75 $62.75 209,777
2022-02-07 $58.26 $61.37 $58.10 $59.13 $59.13 235,761
2022-02-04 $57.59 $58.84 $55.28 $57.80 $57.80 179,913
2022-02-03 $58.52 $60.08 $57.20 $57.59 $57.59 217,984
2022-02-02 $61.65 $62.23 $58.22 $59.80 $59.80 220,066
2022-02-01 $64.77 $64.87 $58.23 $60.64 $60.64 464,650
2022-01-31 $58.34 $64.78 $57.01 $64.47 $64.47 591,263
2022-01-28 $55.74 $58.33 $54.00 $58.28 $58.28 702,282
2022-01-27 $50.96 $53.09 $48.07 $48.65 $48.65 399,604
2022-01-26 $49.34 $52.84 $49.03 $50.23 $50.23 398,080
2022-01-25 $47.99 $49.04 $46.40 $47.75 $47.75 179,233
2022-01-24 $45.13 $49.22 $44.15 $49.08 $49.08 391,621
2022-01-21 $49.63 $51.00 $46.61 $46.92 $46.92 407,244
2022-01-20 $56.00 $56.81 $50.60 $51.02 $51.02 401,814
2022-01-19 $64.55 $64.56 $54.44 $55.66 $55.66 761,079
2022-01-18 $67.03 $67.52 $64.10 $65.93 $65.93 190,513
2022-01-14 $69.22 $70.74 $66.76 $67.84 $67.84 226,609
2022-01-13 $73.44 $76.74 $70.39 $70.61 $70.61 213,695
2022-01-12 $70.01 $73.07 $69.03 $72.67 $72.67 256,485
2022-01-11 $70.31 $70.31 $66.58 $68.70 $68.70 155,631
2022-01-10 $70.72 $70.75 $67.81 $69.59 $69.59 255,314
2022-01-07 $76.56 $76.56 $71.10 $71.74 $71.74 232,294
2022-01-06 $76.28 $77.78 $74.42 $76.49 $76.49 173,622
2022-01-05 $80.43 $81.15 $75.72 $77.61 $77.61 267,171
2022-01-04 $81.55 $82.97 $79.50 $81.00 $81.00 131,441
2022-01-03 $85.48 $86.22 $76.76 $80.35 $80.35 319,648
2021-12-31 $81.58 $85.35 $81.58 $84.42 $84.42 189,116
2021-12-30 $84.47 $86.71 $81.12 $81.80 $81.80 188,604
2021-12-29 $82.90 $86.17 $82.20 $84.09 $84.09 165,208
2021-12-28 $84.90 $85.72 $79.15 $82.90 $82.90 237,099
2021-12-27 $80.00 $84.43 $79.51 $84.11 $84.11 377,655
2021-12-23 $75.54 $79.25 $74.71 $78.54 $78.54 188,566
2021-12-22 $75.88 $76.00 $73.25 $74.74 $74.74 126,457
2021-12-21 $71.86 $76.07 $71.86 $75.82 $75.82 227,538
2021-12-20 $68.70 $71.68 $66.67 $70.76 $70.76 169,340
2021-12-17 $67.22 $71.05 $62.73 $69.83 $69.83 419,893
2021-12-16 $74.95 $75.87 $68.13 $68.44 $68.44 204,379
2021-12-15 $66.20 $70.79 $66.20 $70.51 $70.51 148,426
2021-12-14 $64.00 $66.58 $63.86 $66.06 $66.06 140,010
2021-12-13 $65.28 $65.28 $62.43 $63.21 $63.21 86,476
2021-12-10 $66.36 $67.40 $64.26 $65.16 $65.16 45,700
2021-12-09 $65.92 $67.31 $65.28 $65.39 $65.39 60,728
2021-12-08 $65.66 $67.15 $65.01 $66.30 $66.30 83,506
2021-12-07 $62.10 $66.91 $62.10 $65.71 $65.71 91,156
2021-12-06 $62.83 $62.83 $60.01 $61.23 $61.23 116,437
2021-12-03 $65.04 $66.58 $62.01 $62.77 $62.77 93,989
2021-12-02 $63.28 $64.97 $62.12 $64.31 $64.31 98,717
2021-12-01 $66.35 $68.39 $62.85 $63.08 $63.08 179,986
2021-11-30 $65.06 $65.98 $62.66 $64.74 $64.74 372,305
2021-11-29 $65.93 $67.25 $64.47 $65.91 $65.91 84,553
2021-11-26 $65.00 $66.01 $63.55 $64.73 $64.73 76,462
2021-11-24 $65.83 $67.69 $65.40 $66.53 $66.53 70,224
2021-11-23 $66.61 $67.23 $64.50 $66.44 $66.44 82,247
2021-11-22 $66.92 $69.52 $66.59 $66.94 $66.94 93,854
2021-11-19 $66.80 $69.23 $66.25 $66.92 $66.92 87,793
2021-11-18 $68.05 $68.50 $66.06 $67.38 $67.38 94,340
2021-11-17 $66.49 $68.24 $66.15 $67.69 $67.69 75,407
2021-11-16 $65.81 $67.60 $65.01 $66.48 $66.48 120,942
2021-11-15 $71.00 $72.00 $62.22 $66.10 $66.10 371,118
2021-11-12 $67.57 $70.89 $67.38 $70.25 $70.25 211,309
2021-11-11 $64.28 $68.40 $64.28 $66.87 $66.87 125,190
2021-11-10 $64.10 $64.94 $63.45 $64.61 $64.61 118,237
2021-11-09 $64.86 $66.81 $63.68 $64.47 $64.47 139,241
2021-11-08 $63.99 $67.79 $63.74 $64.56 $64.56 168,040
2021-11-05 $63.00 $67.00 $62.06 $63.43 $63.43 392,868
2021-11-04 $60.73 $62.00 $58.11 $61.12 $61.12 193,682
2021-11-03 $59.81 $61.34 $59.45 $59.89 $59.89 138,661
2021-11-02 $58.38 $59.80 $58.00 $59.70 $59.70 103,234
2021-11-01 $56.75 $59.57 $56.75 $58.47 $58.47 157,830
2021-10-29 $56.24 $57.76 $55.35 $56.49 $56.49 111,789
2021-10-28 $54.89 $57.20 $54.63 $57.07 $57.07 79,375
2021-10-27 $52.86 $56.23 $52.44 $54.49 $54.49 189,486
2021-10-26 $51.08 $53.49 $50.67 $53.28 $53.28 115,956
2021-10-25 $50.91 $51.89 $50.66 $50.93 $50.93 69,136
2021-10-22 $52.02 $52.02 $50.36 $51.04 $51.04 91,052
2021-10-21 $52.51 $53.46 $51.65 $52.11 $52.11 57,236
2021-10-20 $53.34 $53.77 $51.91 $52.47 $52.47 57,545
2021-10-19 $53.03 $53.46 $51.82 $53.24 $53.24 39,920
2021-10-18 $52.22 $53.19 $51.57 $52.68 $52.68 76,880
2021-10-15 $54.49 $54.49 $52.42 $52.49 $52.49 72,530
2021-10-14 $53.03 $53.94 $52.51 $53.70 $53.70 84,956
2021-10-13 $52.18 $52.72 $51.53 $52.33 $52.33 70,801
2021-10-12 $51.50 $52.15 $50.30 $51.89 $51.89 70,497
2021-10-11 $49.74 $51.44 $49.01 $51.23 $51.23 114,085
2021-10-08 $52.38 $53.14 $49.80 $49.95 $49.95 125,248
2021-10-07 $51.23 $53.52 $50.93 $51.84 $51.84 228,162
2021-10-06 $47.18 $50.50 $47.13 $50.04 $50.04 236,742
2021-10-05 $46.01 $48.71 $46.01 $47.71 $47.71 206,614
2021-10-04 $45.22 $46.10 $44.37 $45.56 $45.56 123,026
2021-10-01 $44.36 $45.22 $43.11 $45.08 $45.08 45,863
2021-09-30 $44.03 $45.14 $43.86 $44.15 $44.15 111,431
2021-09-29 $44.31 $44.48 $42.41 $43.56 $43.56 97,976
2021-09-28 $45.58 $45.58 $43.92 $43.93 $43.93 78,817
2021-09-27 $45.55 $46.79 $45.43 $45.96 $45.96 64,253
2021-09-24 $45.00 $46.28 $44.91 $45.78 $45.78 53,089
2021-09-23 $45.12 $45.88 $44.95 $45.59 $45.59 59,132
2021-09-22 $43.29 $45.32 $43.23 $44.61 $44.61 71,185
2021-09-21 $43.85 $44.00 $42.50 $43.03 $43.03 31,265
2021-09-20 $42.91 $43.65 $42.34 $43.42 $43.42 85,313
2021-09-17 $44.98 $45.24 $43.54 $43.99 $43.99 126,918
2021-09-16 $44.10 $45.36 $43.54 $44.85 $44.85 41,795
2021-09-15 $44.24 $44.83 $43.07 $44.22 $44.22 67,218
2021-09-14 $45.70 $45.78 $43.85 $44.19 $44.19 48,205
2021-09-13 $44.64 $45.83 $44.03 $45.58 $45.58 72,516
2021-09-10 $44.98 $45.77 $44.50 $44.58 $44.58 41,783
2021-09-09 $45.00 $45.85 $43.98 $44.77 $44.77 37,448
2021-09-08 $44.72 $45.55 $43.77 $45.01 $45.01 85,341
2021-09-07 $46.00 $46.24 $44.50 $44.79 $44.79 89,134
2021-09-03 $45.90 $46.93 $45.34 $45.99 $45.99 56,328
2021-09-02 $45.81 $46.30 $45.19 $45.88 $45.88 53,722
2021-09-01 $45.50 $46.49 $44.65 $45.51 $45.51 51,831
2021-08-31 $46.34 $46.64 $45.10 $45.31 $45.31 40,871
2021-08-30 $46.30 $46.68 $45.29 $46.24 $46.24 65,802
2021-08-27 $44.51 $46.92 $44.01 $46.04 $46.04 101,201
2021-08-26 $45.81 $46.15 $43.66 $44.39 $44.39 76,027
2021-08-25 $45.80 $46.88 $45.34 $45.89 $45.89 132,282
2021-08-24 $44.09 $45.99 $43.70 $45.55 $45.55 129,509
2021-08-23 $43.15 $44.46 $42.97 $43.86 $43.86 82,719
2021-08-20 $40.84 $42.81 $40.84 $42.78 $42.78 104,370
2021-08-19 $40.84 $41.80 $40.76 $41.00 $41.00 43,603
2021-08-18 $40.79 $41.79 $40.50 $41.50 $41.50 75,361
2021-08-17 $40.12 $40.76 $39.75 $40.64 $40.64 66,391
2021-08-16 $40.10 $41.17 $39.70 $40.65 $40.65 79,138
2021-08-13 $42.13 $42.18 $40.99 $41.03 $41.03 35,128
2021-08-12 $42.00 $42.28 $41.18 $42.23 $42.23 31,328
2021-08-11 $42.56 $42.74 $40.90 $42.08 $42.08 59,696
2021-08-10 $42.67 $43.15 $41.80 $42.33 $42.33 56,097
2021-08-09 $42.81 $44.36 $42.01 $42.66 $42.66 89,575
2021-08-06 $42.79 $43.07 $42.00 $42.47 $42.47 63,168
2021-08-05 $42.59 $43.15 $41.82 $42.60 $42.60 63,808
2021-08-04 $43.08 $43.79 $42.12 $42.58 $42.58 72,843
2021-08-03 $43.74 $43.85 $42.26 $43.48 $43.48 63,326
2021-08-02 $43.80 $44.94 $42.62 $42.98 $42.98 95,012
2021-07-30 $44.01 $44.57 $42.56 $43.52 $43.52 98,983
2021-07-29 $42.08 $45.25 $42.08 $44.17 $44.17 194,079
2021-07-28 $41.41 $42.76 $40.67 $42.35 $42.35 134,777
2021-07-27 $40.75 $41.69 $39.75 $40.20 $40.20 167,239
2021-07-26 $43.53 $45.36 $40.72 $41.16 $41.16 279,856
2021-07-23 $39.46 $43.36 $38.50 $43.18 $43.18 656,832
2021-07-22 $36.75 $36.75 $35.43 $36.27 $36.27 109,599
2021-07-21 $36.19 $37.00 $36.02 $36.74 $36.74 60,360
2021-07-20 $34.03 $36.24 $33.85 $36.03 $36.03 132,755
2021-07-19 $32.88 $34.03 $32.53 $33.79 $33.79 115,072
2021-07-16 $35.56 $35.71 $33.46 $33.85 $33.85 100,653
2021-07-15 $35.88 $35.88 $34.55 $35.23 $35.23 59,896
2021-07-14 $36.69 $37.53 $35.99 $36.13 $36.13 55,198
2021-07-13 $36.91 $37.25 $36.17 $36.60 $36.60 47,123
2021-07-12 $37.41 $37.67 $36.85 $37.28 $37.28 62,070
2021-07-09 $36.67 $37.84 $36.27 $37.57 $37.57 57,321
2021-07-08 $35.71 $37.23 $35.45 $36.18 $36.18 87,198
2021-07-07 $38.16 $38.60 $37.21 $37.53 $37.53 80,550
2021-07-06 $37.80 $38.28 $37.05 $38.19 $38.19 69,371
2021-07-02 $38.30 $38.31 $37.44 $37.56 $37.56 54,449
2021-07-01 $37.50 $38.19 $37.17 $38.15 $38.15 70,810
2021-06-30 $37.54 $37.80 $37.15 $37.45 $37.45 135,067
2021-06-29 $36.76 $37.85 $36.76 $37.61 $37.61 49,587
2021-06-28 $37.51 $37.94 $37.10 $37.52 $37.52 81,759
2021-06-25 $36.64 $38.04 $36.53 $37.24 $37.24 191,657
2021-06-24 $36.27 $36.92 $36.05 $36.62 $36.62 60,590
2021-06-23 $35.61 $36.19 $35.44 $35.86 $35.86 84,925
2021-06-22 $34.70 $35.77 $34.16 $35.58 $35.58 133,430
2021-06-21 $34.34 $34.85 $34.04 $34.74 $34.74 82,537
2021-06-18 $34.16 $35.20 $33.50 $34.16 $34.16 250,093
2021-06-17 $35.42 $35.90 $34.53 $34.97 $34.97 119,563
2021-06-16 $34.39 $35.69 $33.76 $35.41 $35.41 157,643
2021-06-15 $36.50 $37.00 $34.50 $34.87 $34.87 196,434
2021-06-14 $41.97 $41.97 $35.10 $36.50 $36.50 484,705
2021-06-11 $40.18 $42.98 $40.18 $41.85 $41.85 246,011
2021-06-10 $40.15 $40.95 $39.62 $39.95 $39.95 59,903
2021-06-09 $40.70 $41.09 $40.07 $40.19 $40.19 58,283
2021-06-08 $40.62 $41.33 $39.97 $40.61 $40.61 69,080
2021-06-07 $43.01 $43.64 $40.46 $40.98 $40.98 157,067
2021-06-04 $38.77 $42.71 $38.70 $42.53 $42.53 363,398
2021-06-03 $37.88 $38.50 $37.55 $38.20 $38.20 53,509
2021-06-02 $39.00 $39.00 $37.99 $38.09 $38.09 73,171
2021-06-01 $38.17 $38.89 $37.38 $38.66 $38.66 97,997
2021-05-28 $38.37 $38.37 $37.48 $37.82 $37.82 66,551
2021-05-27 $37.36 $38.64 $37.27 $37.93 $37.93 111,072
2021-05-26 $36.07 $37.01 $35.80 $36.97 $36.97 43,333
2021-05-25 $35.93 $36.63 $35.75 $35.82 $35.82 90,730
2021-05-24 $37.10 $37.35 $36.12 $36.20 $36.20 92,747
2021-05-21 $37.80 $38.13 $37.16 $37.18 $37.18 79,575
2021-05-20 $37.75 $38.00 $37.02 $37.20 $37.20 88,128
2021-05-19 $35.75 $37.67 $35.75 $37.37 $37.37 87,312
2021-05-18 $35.94 $37.07 $35.68 $36.54 $36.54 76,419
2021-05-17 $35.00 $35.75 $34.71 $35.69 $35.69 83,898
2021-05-14 $35.15 $35.84 $34.50 $35.34 $35.34 61,091
2021-05-13 $33.13 $34.63 $33.13 $34.33 $34.33 117,745
2021-05-12 $34.95 $35.38 $33.30 $33.36 $33.36 104,213
2021-05-11 $34.40 $35.86 $33.37 $35.47 $35.47 114,252
2021-05-10 $39.12 $39.12 $35.52 $35.60 $35.60 124,089
2021-05-07 $38.88 $39.59 $38.50 $39.09 $39.09 126,122
2021-05-06 $37.15 $38.79 $37.02 $38.73 $38.73 214,330
2021-05-05 $36.64 $37.46 $35.53 $37.39 $37.39 119,123
2021-05-04 $35.22 $36.36 $34.26 $36.09 $36.09 172,076
2021-05-03 $34.64 $35.81 $34.64 $35.66 $35.66 109,687
2021-04-30 $35.94 $36.25 $34.29 $34.35 $34.35 141,576
2021-04-29 $37.46 $37.61 $35.84 $36.40 $36.40 82,003
2021-04-28 $37.51 $37.51 $36.17 $37.01 $37.01 120,386
2021-04-27 $40.00 $40.00 $36.73 $37.44 $37.44 283,579
2021-04-26 $36.75 $40.26 $36.50 $40.05 $40.05 526,766
2021-04-23 $33.00 $36.89 $32.55 $36.73 $36.73 632,895
2021-04-22 $29.63 $31.00 $29.52 $29.96 $29.96 129,796
2021-04-21 $28.95 $29.93 $28.32 $29.76 $29.76 100,153
2021-04-20 $29.59 $29.76 $28.30 $28.74 $28.74 107,069
2021-04-19 $30.00 $30.16 $29.00 $29.72 $29.72 115,083
2021-04-16 $30.50 $30.50 $29.39 $29.92 $29.92 96,542
2021-04-15 $31.00 $31.04 $29.96 $30.55 $30.55 41,266
2021-04-14 $30.48 $31.19 $30.34 $30.66 $30.66 60,542
2021-04-13 $30.82 $30.92 $29.66 $30.37 $30.37 83,877
2021-04-12 $31.01 $31.09 $30.26 $30.92 $30.92 55,219
2021-04-09 $30.35 $31.44 $30.35 $31.18 $31.18 67,277
2021-04-08 $30.32 $30.90 $30.00 $30.85 $30.85 67,336
2021-04-07 $30.70 $31.00 $29.88 $30.24 $30.24 83,804
2021-04-06 $31.47 $31.74 $30.51 $30.84 $30.84 57,915
2021-04-05 $31.47 $31.78 $31.02 $31.35 $31.35 94,090
2021-04-01 $30.54 $31.23 $30.13 $31.15 $31.15 70,997
2021-03-31 $29.48 $30.49 $29.31 $30.13 $30.13 101,912
2021-03-30 $28.63 $29.80 $28.30 $29.29 $29.29 70,730
2021-03-29 $30.38 $31.24 $28.74 $28.90 $28.90 72,655
2021-03-26 $30.26 $30.60 $29.55 $30.45 $30.45 84,343
2021-03-25 $29.50 $30.14 $27.67 $29.90 $29.90 164,469
2021-03-24 $30.14 $31.24 $29.61 $29.69 $29.69 303,997
2021-03-23 $31.44 $31.66 $29.66 $29.66 $29.66 147,168
2021-03-22 $32.71 $32.71 $31.62 $31.66 $31.66 95,472
2021-03-19 $31.60 $32.27 $31.13 $31.97 $31.97 159,986
2021-03-18 $33.22 $33.76 $31.77 $32.01 $32.01 81,779
2021-03-17 $32.69 $33.85 $32.26 $33.52 $33.52 147,161
2021-03-16 $34.10 $34.80 $32.80 $33.46 $33.46 152,097
2021-03-15 $34.78 $35.07 $33.78 $34.16 $34.16 100,562
2021-03-12 $32.87 $35.08 $32.16 $34.86 $34.86 161,208
2021-03-11 $32.78 $33.66 $32.10 $33.64 $33.64 111,375
2021-03-10 $32.10 $32.83 $31.66 $31.72 $31.72 95,389
2021-03-09 $30.56 $31.90 $30.56 $31.45 $31.45 104,666
2021-03-08 $30.88 $30.88 $29.51 $29.96 $29.96 146,337
2021-03-05 $30.88 $31.27 $28.26 $30.15 $30.15 191,818
2021-03-04 $33.28 $33.64 $29.86 $30.83 $30.83 238,998
2021-03-03 $34.17 $34.76 $32.74 $33.28 $33.28 168,223
2021-03-02 $34.70 $35.45 $34.19 $34.19 $34.19 135,495
2021-03-01 $32.97 $35.22 $32.97 $34.98 $34.98 194,698
2021-02-26 $32.72 $33.21 $31.75 $32.41 $32.41 107,783
2021-02-25 $33.67 $34.24 $32.03 $32.56 $32.56 133,577
2021-02-24 $33.22 $34.25 $32.61 $33.91 $33.91 133,197
2021-02-23 $33.83 $33.90 $31.51 $33.38 $33.38 268,416
2021-02-22 $36.01 $36.20 $34.60 $34.85 $34.85 105,246
2021-02-19 $34.80 $36.49 $34.80 $36.09 $36.09 126,657
2021-02-18 $36.23 $36.23 $34.27 $34.50 $34.50 141,604
2021-02-17 $38.05 $38.15 $34.81 $36.33 $36.33 241,362
2021-02-16 $38.00 $38.75 $37.32 $38.10 $38.10 306,949
2021-02-12 $35.50 $37.00 $35.10 $36.88 $36.88 192,315
2021-02-11 $34.72 $35.97 $34.16 $34.97 $34.97 236,391
2021-02-10 $35.00 $35.06 $33.01 $33.78 $33.78 232,748
2021-02-09 $34.90 $35.94 $34.60 $34.85 $34.85 140,025
2021-02-08 $33.51 $36.23 $33.51 $34.57 $34.57 357,627
2021-02-05 $33.20 $33.68 $32.60 $33.08 $33.08 115,622
2021-02-04 $32.45 $33.76 $32.45 $32.79 $32.79 118,952
2021-02-03 $32.08 $32.44 $31.09 $32.17 $32.17 158,144
2021-02-02 $33.55 $33.88 $31.05 $31.81 $31.81 240,450
2021-02-01 $32.23 $33.99 $31.98 $33.53 $33.53 255,290
2021-01-29 $32.01 $34.75 $30.20 $31.32 $31.32 343,211
2021-01-28 $33.74 $33.90 $31.83 $33.43 $33.43 210,777
2021-01-27 $34.72 $34.72 $32.30 $33.30 $33.30 216,011
2021-01-26 $37.00 $37.54 $34.29 $34.78 $34.78 248,374
2021-01-25 $36.19 $36.77 $33.30 $35.28 $35.28 352,240
2021-01-22 $32.35 $34.45 $32.00 $33.05 $33.05 235,804
2021-01-21 $32.50 $32.81 $31.60 $32.30 $32.30 183,187
2021-01-20 $31.98 $34.65 $31.06 $31.63 $31.63 537,890
2021-01-19 $27.79 $28.19 $26.98 $28.15 $28.15 92,369
2021-01-15 $27.45 $27.84 $26.53 $27.34 $27.34 56,349
2021-01-14 $27.19 $28.22 $27.19 $27.86 $27.86 133,674
2021-01-13 $27.18 $27.34 $26.74 $27.05 $27.05 80,366
2021-01-12 $26.22 $27.25 $26.20 $27.18 $27.18 60,356
2021-01-11 $25.46 $26.11 $25.40 $26.05 $26.05 44,407
2021-01-08 $25.96 $26.17 $25.57 $25.88 $25.88 52,313
2021-01-07 $25.50 $26.38 $25.05 $25.83 $25.83 66,744
2021-01-06 $24.46 $25.88 $24.46 $25.48 $25.48 59,530
2021-01-05 $23.96 $24.55 $23.85 $24.32 $24.32 57,204
2021-01-04 $24.83 $25.69 $23.60 $24.19 $24.19 70,455
2020-12-31 $24.61 $25.06 $24.45 $24.72 $24.72 38,453
2020-12-30 $24.61 $24.95 $24.24 $24.66 $24.66 40,565
2020-12-29 $25.46 $25.54 $23.92 $24.45 $24.45 72,720
2020-12-28 $24.99 $25.87 $24.96 $25.54 $25.54 45,388
2020-12-24 $25.45 $25.49 $24.80 $24.80 $24.80 21,966
2020-12-23 $25.13 $25.55 $25.00 $25.29 $25.29 44,054
2020-12-22 $25.40 $25.74 $24.94 $25.15 $25.15 70,230
2020-12-21 $24.68 $25.60 $24.37 $25.16 $25.16 124,835
2020-12-18 $26.51 $26.80 $25.05 $25.05 $25.05 109,702
2020-12-17 $25.25 $26.42 $25.18 $26.31 $26.31 335,316
2020-12-16 $25.67 $25.83 $24.00 $25.17 $25.17 133,560
2020-12-15 $26.80 $27.23 $25.05 $25.40 $25.40 98,984
2020-12-14 $25.59 $28.32 $25.59 $26.43 $26.43 324,730
2020-12-11 $25.78 $25.87 $24.69 $25.42 $25.42 38,819
2020-12-10 $25.00 $25.86 $24.95 $25.63 $25.63 58,995
2020-12-09 $25.60 $25.89 $24.09 $25.07 $25.07 146,093
2020-12-08 $25.92 $26.54 $25.38 $25.60 $25.60 118,109
2020-12-07 $24.29 $25.94 $23.72 $25.56 $25.56 152,939
2020-12-04 $24.15 $24.37 $23.78 $24.15 $24.15 48,218
2020-12-03 $23.69 $24.34 $23.40 $23.98 $23.98 44,626
2020-12-02 $24.22 $24.25 $23.31 $23.74 $23.74 61,763
2020-12-01 $24.12 $25.03 $23.69 $24.15 $24.15 85,961
2020-11-30 $23.32 $25.25 $23.05 $23.78 $23.78 166,735
2020-11-27 $23.44 $23.74 $22.91 $23.55 $23.55 33,452
2020-11-25 $23.59 $23.75 $23.14 $23.68 $23.68 43,679
2020-11-24 $23.39 $23.74 $23.05 $23.59 $23.59 53,994
2020-11-23 $23.59 $24.00 $22.90 $23.34 $23.34 70,642
2020-11-20 $22.61 $23.50 $22.52 $23.34 $23.34 72,120
2020-11-19 $22.82 $22.96 $21.62 $22.69 $22.69 60,227
2020-11-18 $22.49 $23.80 $22.36 $23.03 $23.03 95,776
2020-11-17 $23.86 $23.96 $21.41 $22.46 $22.46 177,166
2020-11-16 $23.20 $24.47 $22.59 $23.74 $23.74 216,072
2020-11-13 $23.29 $23.39 $22.61 $23.03 $23.03 42,396
2020-11-12 $23.28 $23.72 $22.70 $23.06 $23.06 41,023
2020-11-11 $23.71 $23.99 $22.50 $23.47 $23.47 99,130
2020-11-10 $24.37 $24.50 $23.40 $23.51 $23.51 97,925
2020-11-09 $25.25 $25.97 $23.81 $24.37 $24.37 123,716
2020-11-06 $23.50 $24.79 $23.08 $24.71 $24.71 141,171
2020-11-05 $22.02 $24.80 $21.38 $23.25 $23.25 557,001
2020-11-04 $21.72 $22.08 $21.15 $21.65 $21.65 84,230
2020-11-03 $20.86 $21.96 $20.86 $21.91 $21.91 90,301
2020-11-02 $20.99 $21.55 $20.06 $20.66 $20.66 84,861
2020-10-30 $20.77 $21.56 $20.71 $20.93 $20.93 75,239
2020-10-29 $20.46 $21.58 $20.05 $21.27 $21.27 56,262
2020-10-28 $20.67 $20.67 $19.75 $20.35 $20.35 60,959
2020-10-27 $21.94 $21.94 $20.88 $20.91 $20.91 36,821
2020-10-26 $21.41 $22.06 $20.61 $21.77 $21.77 83,854
2020-10-23 $21.95 $21.95 $21.42 $21.58 $21.58 37,284
2020-10-22 $21.94 $21.99 $21.50 $21.77 $21.77 34,320
2020-10-21 $21.29 $22.50 $21.27 $21.97 $21.97 92,347
2020-10-20 $22.25 $22.36 $21.06 $21.18 $21.18 115,836
2020-10-19 $22.64 $22.73 $22.01 $22.25 $22.25 36,700
2020-10-16 $22.27 $23.00 $22.27 $22.45 $22.45 47,467
2020-10-15 $21.64 $22.43 $21.40 $22.27 $22.27 51,688
2020-10-14 $22.80 $22.80 $21.68 $21.95 $21.95 57,583
2020-10-13 $23.36 $23.55 $22.69 $22.80 $22.80 48,208
2020-10-12 $23.33 $23.65 $23.14 $23.50 $23.50 76,567
2020-10-09 $23.48 $23.96 $23.06 $23.33 $23.33 71,261
2020-10-08 $23.50 $23.89 $23.00 $23.48 $23.48 81,495
2020-10-07 $22.63 $23.40 $22.63 $23.33 $23.33 79,044
2020-10-06 $22.68 $23.43 $22.33 $22.36 $22.36 129,336
2020-10-05 $21.41 $22.76 $21.23 $22.34 $22.34 168,734
2020-10-02 $20.60 $21.27 $20.26 $20.68 $20.68 88,217
2020-10-01 $20.62 $21.35 $20.18 $21.21 $21.21 100,330
2020-09-30 $20.14 $20.52 $19.81 $20.17 $20.17 63,186
2020-09-29 $19.88 $20.44 $19.77 $20.19 $20.19 74,615
2020-09-28 $19.26 $20.16 $19.06 $19.74 $19.74 83,083
2020-09-25 $18.60 $19.57 $18.45 $19.03 $19.03 56,437
2020-09-24 $18.90 $19.19 $18.54 $18.72 $18.72 59,675
2020-09-23 $19.82 $20.28 $18.80 $18.83 $18.83 61,356
2020-09-22 $20.10 $20.10 $19.51 $19.82 $19.82 67,368
2020-09-21 $21.46 $21.80 $20.01 $20.16 $20.16 152,003
2020-09-18 $21.22 $21.65 $20.89 $21.59 $21.59 144,090
2020-09-17 $21.28 $21.60 $20.83 $21.02 $21.02 48,843
2020-09-16 $21.20 $22.18 $21.11 $21.51 $21.51 103,768
2020-09-15 $21.50 $21.90 $21.00 $21.10 $21.10 117,854
2020-09-14 $21.48 $21.48 $20.50 $21.13 $21.13 155,118
2020-09-11 $21.47 $21.47 $20.75 $21.08 $21.08 113,579
2020-09-10 $21.90 $22.09 $21.25 $21.34 $21.34 144,692
2020-09-09 $22.45 $22.97 $21.87 $21.93 $21.93 156,611
2020-09-08 $21.75 $23.47 $21.51 $22.21 $22.21 233,735
2020-09-04 $21.10 $21.46 $20.72 $21.20 $21.20 82,989
2020-09-03 $21.26 $21.38 $20.60 $20.99 $20.99 205,124
2020-09-02 $17.95 $21.76 $17.80 $21.10 $21.10 616,078
2020-09-01 $17.63 $18.01 $17.63 $18.00 $18.00 26,929
2020-08-31 $18.41 $18.43 $17.60 $17.60 $17.60 47,881
2020-08-28 $18.19 $18.26 $17.82 $17.92 $17.92 27,738
2020-08-27 $18.19 $18.42 $18.01 $18.15 $18.15 47,832
2020-08-26 $17.91 $18.83 $17.58 $18.20 $18.20 54,457
2020-08-25 $18.07 $18.07 $17.76 $17.87 $17.87 39,003
2020-08-24 $17.90 $18.19 $17.82 $18.04 $18.04 32,022
2020-08-21 $18.25 $18.25 $17.47 $17.80 $17.80 85,854
2020-08-20 $18.42 $18.76 $18.04 $18.39 $18.39 40,527
2020-08-19 $18.39 $18.84 $18.36 $18.58 $18.58 33,538
2020-08-18 $18.54 $18.68 $18.19 $18.39 $18.39 30,863
2020-08-17 $18.95 $19.08 $18.49 $18.60 $18.60 41,874
2020-08-14 $18.50 $18.90 $18.35 $18.82 $18.82 22,705
2020-08-13 $18.64 $18.81 $18.30 $18.64 $18.64 34,858
2020-08-12 $18.38 $18.94 $18.04 $18.63 $18.63 45,275
2020-08-11 $18.94 $19.02 $17.90 $18.26 $18.26 54,010
2020-08-10 $19.02 $19.27 $18.56 $18.86 $18.86 83,017
2020-08-07 $18.72 $19.23 $18.70 $19.00 $19.00 60,347
2020-08-06 $18.64 $19.00 $18.03 $18.82 $18.82 37,034
2020-08-05 $18.07 $18.78 $17.91 $18.67 $18.67 32,731
2020-08-04 $18.22 $18.76 $17.38 $18.16 $18.16 78,608
2020-08-03 $18.79 $19.09 $17.95 $18.41 $18.41 61,690
2020-07-31 $19.00 $19.00 $17.90 $18.64 $18.64 51,197
2020-07-30 $17.56 $19.00 $17.56 $18.88 $18.88 100,023
2020-07-29 $18.42 $18.76 $16.98 $17.84 $17.84 168,127
2020-07-28 $17.47 $18.50 $17.29 $18.38 $18.38 89,694
2020-07-27 $17.41 $17.95 $17.00 $17.51 $17.51 122,355
2020-07-24 $16.84 $18.11 $15.92 $17.15 $17.15 668,109
2020-07-23 $13.87 $14.00 $13.81 $13.99 $13.99 59,399
2020-07-22 $13.64 $13.75 $13.64 $13.73 $13.73 11,357
2020-07-21 $13.75 $14.00 $13.71 $13.71 $13.71 34,494
2020-07-20 $13.80 $13.96 $13.69 $13.73 $13.73 4,168
2020-07-17 $13.74 $14.15 $13.62 $13.77 $13.77 17,800
2020-07-16 $13.90 $14.00 $13.77 $13.77 $13.77 6,000
2020-07-15 $14.14 $14.36 $13.92 $14.00 $14.00 26,400
2020-07-14 $13.61 $14.04 $13.58 $13.86 $13.86 11,100
2020-07-13 $13.71 $13.85 $13.56 $13.63 $13.63 12,800
2020-07-10 $13.47 $13.72 $13.47 $13.72 $13.72 10,400
2020-07-09 $13.56 $13.78 $13.16 $13.36 $13.36 19,500
2020-07-08 $13.68 $13.73 $13.44 $13.64 $13.64 13,200
2020-07-07 $13.94 $14.24 $13.51 $13.66 $13.66 19,100
2020-07-06 $14.27 $14.29 $13.94 $14.09 $14.09 34,500
2020-07-02 $14.25 $14.25 $13.91 $14.02 $14.02 17,300
2020-07-01 $14.01 $14.10 $14.00 $14.04 $14.04 10,800
2020-06-30 $13.91 $14.11 $13.71 $13.96 $13.96 13,400
2020-06-29 $13.78 $14.19 $13.63 $13.95 $13.95 22,300
2020-06-26 $13.57 $13.84 $13.13 $13.74 $13.74 66,844
2020-06-25 $13.27 $13.86 $13.27 $13.83 $13.83 21,843
2020-06-24 $13.55 $13.79 $13.10 $13.34 $13.34 20,586
2020-06-23 $13.64 $13.95 $13.56 $13.66 $13.66 10,706
2020-06-22 $13.50 $13.75 $13.25 $13.48 $13.48 9,280
2020-06-19 $13.71 $14.04 $13.48 $13.53 $13.53 36,437
2020-06-18 $13.88 $13.99 $13.42 $13.53 $13.53 27,311
2020-06-17 $14.00 $14.20 $13.97 $14.01 $14.01 15,295
2020-06-16 $14.17 $14.19 $14.00 $14.09 $14.09 21,222
2020-06-15 $12.61 $14.02 $12.56 $13.96 $13.96 28,908
2020-06-12 $12.94 $13.01 $12.41 $12.93 $12.93 17,113
2020-06-11 $13.10 $13.10 $12.30 $12.44 $12.44 21,867
2020-06-10 $13.56 $13.96 $13.55 $13.62 $13.62 16,840
2020-06-09 $13.56 $13.81 $13.26 $13.70 $13.70 18,084
2020-06-08 $14.17 $14.17 $13.67 $13.73 $13.73 21,807
2020-06-05 $13.90 $14.18 $13.62 $14.14 $14.14 28,823
2020-06-04 $13.65 $13.92 $13.35 $13.62 $13.62 22,604
2020-06-03 $13.79 $13.99 $13.20 $13.80 $13.80 88,691
2020-06-02 $14.05 $14.05 $13.50 $13.61 $13.61 9,311
2020-06-01 $13.93 $14.18 $11.57 $13.91 $13.91 15,976
2020-05-29 $13.87 $14.01 $13.49 $13.83 $13.83 13,617
2020-05-28 $14.16 $14.51 $13.97 $13.97 $13.97 20,838
2020-05-27 $14.00 $14.52 $13.77 $14.44 $14.44 24,583
2020-05-26 $13.80 $14.00 $13.23 $13.87 $13.87 16,556
2020-05-22 $13.58 $13.58 $13.24 $13.55 $13.55 7,639
2020-05-21 $13.51 $13.75 $13.33 $13.47 $13.47 23,945
2020-05-20 $13.20 $13.50 $13.02 $13.50 $13.50 66,893
2020-05-19 $12.85 $13.21 $12.61 $13.03 $13.03 24,785
2020-05-18 $12.69 $13.00 $12.16 $13.00 $13.00 26,610
2020-05-15 $11.75 $12.23 $11.68 $12.23 $12.23 12,211
2020-05-14 $11.93 $12.03 $11.46 $11.78 $11.78 29,988
2020-05-13 $12.05 $12.23 $11.77 $12.23 $12.23 15,529
2020-05-12 $12.77 $12.77 $12.10 $12.16 $12.16 20,067
2020-05-11 $12.69 $13.22 $12.60 $12.60 $12.60 38,182
2020-05-08 $13.14 $13.32 $12.85 $12.90 $12.90 23,073
2020-05-07 $12.62 $12.85 $12.42 $12.85 $12.85 18,278
2020-05-06 $12.35 $12.70 $12.06 $12.38 $12.38 11,950
2020-05-05 $13.15 $13.15 $12.03 $12.40 $12.40 18,113
2020-05-04 $12.66 $13.12 $12.21 $12.90 $12.90 26,162
2020-05-01 $12.66 $12.96 $12.59 $12.82 $12.82 17,968
2020-04-30 $13.50 $13.51 $12.78 $13.03 $13.03 33,423
2020-04-29 $13.85 $14.53 $13.30 $13.84 $13.84 55,093
2020-04-28 $13.50 $13.50 $13.06 $13.25 $13.25 22,961
2020-04-27 $12.60 $13.25 $12.60 $13.21 $13.21 45,871
2020-04-24 $13.21 $13.21 $11.98 $12.49 $12.49 29,656
2020-04-23 $13.23 $13.42 $12.60 $12.74 $12.74 29,517
2020-04-22 $12.56 $12.79 $12.33 $12.75 $12.75 13,941
2020-04-21 $12.13 $12.41 $11.09 $12.20 $12.20 27,056
2020-04-20 $12.41 $12.95 $12.24 $12.60 $12.60 16,416
2020-04-17 $12.78 $12.93 $12.36 $12.72 $12.72 39,684
2020-04-16 $11.28 $11.99 $11.28 $11.96 $11.96 26,238
2020-04-15 $11.62 $12.04 $11.25 $11.27 $11.27 27,713
2020-04-14 $11.62 $12.05 $11.62 $11.97 $11.97 18,763
2020-04-13 $11.66 $11.83 $11.36 $11.57 $11.57 20,523
2020-04-09 $11.94 $11.94 $11.59 $11.81 $11.81 13,072
2020-04-08 $11.17 $11.75 $10.66 $11.75 $11.75 39,300
2020-04-07 $11.89 $11.93 $10.74 $10.86 $10.86 29,127
2020-04-06 $11.63 $11.93 $11.28 $11.65 $11.65 83,158
2020-04-03 $11.24 $11.37 $11.02 $11.10 $11.10 22,865
2020-04-02 $11.57 $11.99 $11.02 $11.25 $11.25 29,942
2020-04-01 $11.33 $11.86 $11.20 $11.47 $11.47 36,474
2020-03-31 $10.64 $11.85 $10.64 $11.85 $11.85 38,149
2020-03-30 $10.26 $11.00 $10.26 $11.00 $11.00 14,754
2020-03-27 $10.27 $10.65 $10.15 $10.24 $10.24 21,677
2020-03-26 $10.30 $10.75 $9.54 $10.75 $10.75 25,172
2020-03-25 $10.09 $10.60 $9.79 $10.32 $10.32 18,200
2020-03-24 $9.71 $10.21 $9.63 $10.21 $10.21 37,300
2020-03-23 $9.26 $9.49 $8.96 $9.14 $9.14 23,467
2020-03-20 $9.90 $10.45 $9.03 $9.03 $9.03 51,304
2020-03-19 $9.08 $10.06 $9.08 $9.94 $9.94 39,549
2020-03-18 $8.76 $10.50 $8.76 $9.09 $9.09 40,007
2020-03-17 $9.41 $10.70 $9.08 $10.70 $10.70 47,428
2020-03-16 $8.97 $10.38 $8.32 $9.35 $9.35 66,526
2020-03-13 $9.53 $10.48 $9.00 $9.82 $9.82 39,807
2020-03-12 $9.89 $10.03 $9.03 $9.14 $9.14 46,415
2020-03-11 $10.15 $10.30 $9.97 $10.25 $10.25 22,564
2020-03-10 $10.70 $10.70 $9.81 $10.37 $10.37 23,682
2020-03-09 $10.24 $10.74 $10.23 $10.53 $10.53 30,238
2020-03-06 $10.67 $11.11 $10.60 $10.78 $10.78 20,679
2020-03-05 $10.86 $11.03 $10.50 $10.76 $10.76 19,132
2020-03-04 $10.40 $11.20 $10.37 $11.14 $11.14 20,210
2020-03-03 $11.03 $11.03 $10.18 $10.43 $10.43 48,776
2020-03-02 $10.88 $11.02 $10.73 $10.91 $10.91 24,996
2020-02-28 $10.49 $11.12 $10.49 $10.72 $10.72 45,996
2020-02-27 $10.99 $11.29 $10.08 $11.01 $11.01 23,630
2020-02-26 $11.35 $11.35 $11.02 $11.05 $11.05 17,978
2020-02-25 $11.78 $11.78 $11.16 $11.35 $11.35 16,738
2020-02-24 $11.70 $12.30 $11.70 $11.78 $11.78 13,094
2020-02-21 $11.93 $13.11 $11.91 $11.91 $11.91 10,861
2020-02-20 $12.01 $12.17 $11.67 $11.90 $11.90 26,694
2020-02-19 $12.06 $12.35 $12.06 $12.06 $12.06 7,591
2020-02-18 $12.23 $12.85 $11.97 $12.03 $12.03 11,016
2020-02-14 $12.42 $12.63 $12.11 $12.16 $12.16 10,562
2020-02-13 $12.30 $12.40 $12.22 $12.40 $12.40 8,538
2020-02-12 $12.53 $13.24 $12.40 $12.55 $12.55 6,127
2020-02-11 $12.03 $12.54 $11.96 $12.31 $12.31 14,491
2020-02-10 $11.90 $12.26 $11.53 $11.86 $11.86 27,424
2020-02-07 $12.19 $12.29 $11.85 $11.87 $11.87 15,618
2020-02-06 $12.80 $12.85 $12.23 $12.35 $12.35 14,288
2020-02-05 $12.77 $12.83 $12.60 $12.79 $12.79 18,408
2020-02-04 $12.70 $12.83 $12.66 $12.66 $12.66 3,240
2020-02-03 $12.67 $12.94 $12.67 $12.67 $12.67 8,376
2020-01-31 $13.53 $13.92 $12.60 $12.72 $12.72 22,296
2020-01-30 $13.48 $13.50 $13.24 $13.24 $13.24 9,174
2020-01-29 $13.92 $13.92 $13.36 $13.46 $13.46 10,002
2020-01-28 $13.87 $14.17 $13.87 $14.06 $14.06 9,981
2020-01-27 $14.03 $14.34 $13.84 $13.84 $13.84 13,657
2020-01-24 $13.96 $14.48 $13.85 $14.26 $14.26 16,928
2020-01-23 $13.91 $14.65 $13.91 $14.21 $14.21 17,872
2020-01-22 $14.15 $14.42 $13.84 $13.84 $13.84 19,733
2020-01-21 $14.22 $14.39 $14.19 $14.30 $14.30 14,375
2020-01-17 $14.39 $14.45 $14.14 $14.14 $14.14 14,101
2020-01-16 $13.83 $14.27 $13.83 $14.22 $14.22 11,466
2020-01-15 $13.61 $13.87 $13.56 $13.63 $13.63 13,696
2020-01-14 $14.18 $14.20 $13.73 $13.73 $13.73 18,618
2020-01-13 $14.24 $14.26 $14.03 $14.18 $14.18 9,019
2020-01-10 $14.25 $14.45 $14.01 $14.08 $14.08 16,392
2020-01-09 $13.97 $14.25 $13.87 $14.25 $14.25 21,080
2020-01-08 $13.92 $13.97 $13.81 $13.83 $13.83 13,137
2020-01-07 $13.85 $13.96 $13.80 $13.87 $13.87 10,975
2020-01-06 $13.55 $13.96 $13.55 $13.84 $13.84 6,795
2020-01-03 $13.94 $13.96 $13.73 $13.73 $13.73 12,613
2020-01-02 $14.00 $14.00 $13.83 $13.93 $13.93 4,099
2019-12-31 $13.87 $14.04 $13.85 $13.94 $13.94 14,156
2019-12-30 $14.06 $14.06 $13.66 $13.86 $13.86 8,223
2019-12-27 $13.80 $14.09 $13.80 $13.94 $13.94 6,793
2019-12-26 $14.35 $14.35 $13.81 $14.04 $14.04 12,653
2019-12-24 $13.93 $14.17 $13.89 $14.17 $14.17 4,550
2019-12-23 $14.09 $14.20 $13.83 $13.92 $13.92 11,644
2019-12-20 $14.22 $14.65 $13.82 $14.15 $14.15 53,622
2019-12-19 $14.46 $14.50 $14.10 $14.21 $14.21 19,588
2019-12-18 $14.74 $14.74 $14.47 $14.47 $14.47 34,866
2019-12-17 $14.66 $14.84 $14.58 $14.69 $14.69 14,513
2019-12-16 $14.78 $14.89 $14.65 $14.70 $14.70 47,535
2019-12-13 $14.66 $14.90 $14.65 $14.83 $14.83 15,228
2019-12-12 $14.49 $14.86 $14.35 $14.64 $14.64 25,595
2019-12-11 $14.17 $14.49 $13.83 $14.47 $14.47 18,996
2019-12-10 $13.96 $14.17 $13.96 $14.17 $14.17 12,578
2019-12-09 $13.96 $14.14 $13.96 $14.01 $14.01 19,361
2019-12-06 $13.78 $14.15 $13.78 $14.10 $14.10 31,747
2019-12-05 $13.80 $13.92 $13.64 $13.72 $13.72 11,070
2019-12-04 $14.04 $14.08 $13.79 $13.79 $13.79 14,692
2019-12-03 $13.81 $13.96 $13.42 $13.89 $13.89 12,500
2019-12-02 $13.61 $13.98 $13.38 $13.85 $13.85 25,572
2019-11-29 $13.31 $13.60 $13.28 $13.57 $13.57 26,561
2019-11-27 $13.08 $13.25 $13.00 $13.24 $13.24 21,575
2019-11-26 $13.04 $13.11 $12.84 $12.95 $12.95 21,430
2019-11-25 $12.81 $13.08 $12.63 $13.04 $13.04 31,390
2019-11-22 $12.67 $12.85 $12.52 $12.81 $12.81 30,556
2019-11-21 $12.51 $12.58 $12.35 $12.49 $12.49 14,554
2019-11-20 $12.53 $12.76 $12.37 $12.37 $12.37 26,568
2019-11-19 $12.45 $12.75 $12.26 $12.71 $12.71 43,036
2019-11-18 $12.43 $12.46 $12.24 $12.46 $12.46 45,515
2019-11-15 $12.45 $12.46 $12.24 $12.41 $12.41 27,918
2019-11-14 $12.39 $12.45 $12.39 $12.42 $12.42 17,937
2019-11-13 $12.44 $12.45 $12.12 $12.43 $12.43 26,430
2019-11-12 $12.35 $12.45 $12.29 $12.42 $12.42 17,668
2019-11-11 $12.18 $12.45 $12.18 $12.45 $12.45 6,119
2019-11-08 $11.91 $12.45 $11.91 $12.39 $12.39 17,650
2019-11-07 $12.31 $12.31 $11.78 $12.26 $12.26 17,939
2019-11-06 $12.39 $12.39 $11.70 $11.82 $11.82 15,669
2019-11-05 $12.72 $12.79 $12.26 $12.33 $12.33 13,905
2019-11-04 $12.60 $12.86 $12.60 $12.62 $12.62 7,157
2019-11-01 $12.47 $12.69 $12.47 $12.57 $12.57 17,014
2019-10-31 $12.25 $12.47 $12.25 $12.33 $12.33 6,751
2019-10-30 $12.59 $12.69 $12.28 $12.43 $12.43 17,035
2019-10-29 $12.29 $12.70 $12.04 $12.65 $12.65 13,402
2019-10-28 $12.39 $12.59 $12.35 $12.43 $12.43 10,611
2019-10-25 $12.25 $12.46 $12.20 $12.24 $12.24 8,778
2019-10-24 $12.20 $12.27 $12.16 $12.16 $12.16 10,710
2019-10-23 $12.35 $12.35 $12.13 $12.14 $12.14 5,757
2019-10-22 $12.37 $12.47 $12.11 $12.26 $12.26 7,576
2019-10-21 $12.13 $12.52 $12.13 $12.31 $12.31 15,754
2019-10-18 $12.07 $12.16 $11.72 $11.90 $11.90 8,244
2019-10-17 $12.20 $12.27 $12.11 $12.16 $12.16 6,952
2019-10-16 $12.33 $12.35 $12.09 $12.20 $12.20 14,849
2019-10-15 $11.96 $12.35 $11.96 $12.20 $12.20 22,828
2019-10-14 $11.70 $12.20 $11.70 $12.09 $12.09 3,834
2019-10-11 $12.12 $12.77 $11.84 $12.32 $12.32 23,492
2019-10-10 $11.85 $11.88 $11.41 $11.86 $11.86 7,695
2019-10-09 $11.96 $12.05 $11.20 $11.75 $11.75 5,322
2019-10-08 $11.93 $11.96 $11.63 $11.82 $11.82 6,464
2019-10-07 $11.80 $12.08 $11.80 $12.04 $12.04 16,059
2019-10-04 $11.78 $11.85 $11.35 $11.79 $11.79 14,817
2019-10-03 $11.57 $11.84 $11.46 $11.60 $11.60 5,784
2019-10-02 $11.45 $11.80 $11.30 $11.69 $11.69 10,357
2019-10-01 $12.03 $12.03 $11.38 $11.54 $11.54 21,414
2019-09-30 $12.24 $12.27 $11.78 $11.85 $11.85 17,499
2019-09-27 $12.18 $12.34 $11.81 $12.14 $12.14 37,210
2019-09-26 $12.21 $12.45 $12.12 $12.18 $12.18 16,720
2019-09-25 $11.65 $12.41 $11.51 $12.35 $12.35 21,074
2019-09-24 $12.21 $12.37 $11.73 $11.75 $11.75 12,183
2019-09-23 $12.02 $12.44 $12.02 $12.29 $12.29 8,420
2019-09-20 $12.34 $12.50 $12.13 $12.26 $12.26 35,301
2019-09-19 $12.43 $12.71 $11.85 $12.34 $12.34 12,482
2019-09-18 $12.51 $12.67 $12.19 $12.27 $12.27 14,530
2019-09-17 $12.60 $12.78 $12.43 $12.44 $12.44 16,186
2019-09-16 $12.65 $12.98 $12.33 $12.61 $12.61 18,902
2019-09-13 $12.51 $12.89 $12.34 $12.70 $12.70 20,647
2019-09-12 $12.28 $12.47 $12.15 $12.47 $12.47 15,141
2019-09-11 $12.24 $12.44 $12.10 $12.22 $12.22 29,053
2019-09-10 $11.34 $12.17 $11.27 $12.07 $12.07 32,522
2019-09-09 $10.36 $11.50 $10.32 $11.30 $11.30 57,008
2019-09-06 $10.55 $10.82 $10.05 $10.31 $10.31 107,493
2019-09-05 $10.77 $11.07 $10.40 $10.50 $10.50 71,000
2019-09-04 $10.60 $10.86 $10.49 $10.60 $10.60 13,792
2019-09-03 $10.64 $10.65 $10.38 $10.40 $10.40 15,167
2019-08-30 $10.65 $10.80 $10.51 $10.69 $10.69 86,516
2019-08-29 $10.86 $11.10 $10.63 $10.66 $10.66 39,874
2019-08-28 $10.73 $11.20 $10.65 $10.77 $10.77 22,786
2019-08-27 $11.50 $11.57 $10.98 $11.06 $11.06 13,109
2019-08-26 $10.95 $11.51 $10.86 $11.45 $11.45 15,224
2019-08-23 $11.21 $11.43 $10.64 $10.75 $10.75 22,196
2019-08-22 $11.60 $11.72 $11.31 $11.49 $11.49 13,098
2019-08-21 $11.23 $11.94 $11.23 $11.55 $11.55 27,334
2019-08-20 $10.82 $11.25 $10.78 $11.04 $11.04 15,924
2019-08-19 $10.93 $11.66 $10.54 $10.89 $10.89 21,578
2019-08-16 $10.88 $11.21 $10.57 $10.88 $10.88 47,165
2019-08-15 $11.25 $11.85 $10.15 $10.81 $10.81 92,195
2019-08-14 $12.15 $12.43 $11.50 $11.65 $11.65 16,775
2019-08-13 $12.05 $12.42 $11.89 $12.39 $12.39 4,166
2019-08-12 $12.21 $12.22 $11.81 $12.11 $12.11 8,757
2019-08-09 $12.50 $12.60 $12.10 $12.17 $12.17 9,933
2019-08-08 $12.20 $12.53 $12.16 $12.43 $12.43 16,189
2019-08-07 $11.68 $12.37 $11.68 $11.95 $11.95 15,792
2019-08-06 $11.66 $12.03 $11.66 $11.92 $11.92 15,993
2019-08-05 $12.06 $12.17 $11.61 $11.81 $11.81 30,316
2019-08-02 $12.96 $12.96 $12.14 $12.31 $12.31 18,376
2019-08-01 $13.30 $13.48 $13.03 $13.14 $13.14 15,974
2019-07-31 $13.27 $13.69 $13.25 $13.25 $13.25 21,294
2019-07-30 $12.99 $13.28 $12.77 $13.06 $13.06 47,497
2019-07-29 $13.35 $13.45 $13.06 $13.06 $13.06 23,777
2019-07-26 $13.06 $13.71 $12.65 $13.35 $13.35 31,815
2019-07-25 $14.04 $14.04 $13.10 $13.28 $13.28 19,249
2019-07-24 $13.89 $14.04 $13.74 $13.94 $13.94 8,999
2019-07-23 $13.41 $13.96 $13.24 $13.82 $13.82 23,157
2019-07-22 $13.29 $13.50 $13.09 $13.41 $13.41 9,999
2019-07-19 $13.19 $13.34 $13.11 $13.25 $13.25 7,487
2019-07-18 $13.30 $13.41 $13.18 $13.26 $13.26 8,371
2019-07-17 $13.30 $13.49 $13.24 $13.30 $13.30 34,054
2019-07-16 $13.17 $13.40 $12.87 $13.38 $13.38 39,268
2019-07-15 $13.20 $13.30 $13.05 $13.07 $13.07 18,647
2019-07-12 $12.94 $13.39 $12.94 $13.17 $13.17 34,418
2019-07-11 $13.16 $13.39 $12.95 $13.08 $13.08 12,344
2019-07-10 $13.27 $13.50 $13.13 $13.17 $13.17 9,289
2019-07-09 $13.01 $13.25 $13.01 $13.18 $13.18 6,149
2019-07-08 $13.20 $13.35 $13.00 $13.14 $13.14 6,758
2019-07-05 $13.29 $13.62 $12.99 $13.35 $13.35 9,400
2019-07-03 $13.55 $13.55 $13.14 $13.25 $13.25 7,110
2019-07-02 $13.31 $13.31 $12.06 $13.15 $13.15 6,936
2019-07-01 $13.34 $13.46 $12.46 $13.21 $13.21 10,995
2019-06-28 $12.77 $13.29 $12.73 $13.25 $13.25 170,619
2019-06-27 $13.12 $13.24 $12.54 $12.98 $12.98 12,824
2019-06-26 $13.01 $13.64 $13.01 $13.10 $13.10 11,532
2019-06-25 $13.36 $13.57 $13.05 $13.16 $13.16 5,764
2019-06-24 $13.44 $13.54 $13.30 $13.31 $13.31 11,676
2019-06-21 $13.18 $13.40 $13.08 $13.30 $13.30 17,769
2019-06-20 $13.55 $13.72 $13.23 $13.28 $13.28 19,736
2019-06-19 $13.28 $13.41 $13.10 $13.38 $13.38 7,381
2019-06-18 $13.32 $13.48 $13.13 $13.20 $13.20 9,865
2019-06-17 $13.39 $13.58 $13.12 $13.21 $13.21 8,033
2019-06-14 $13.64 $13.77 $13.23 $13.33 $13.33 5,539
2019-06-13 $13.57 $13.78 $13.46 $13.65 $13.65 43,547
2019-06-12 $13.68 $13.87 $13.37 $13.38 $13.38 4,679
2019-06-11 $13.93 $13.93 $13.54 $13.76 $13.76 9,427
2019-06-10 $13.42 $13.99 $13.01 $13.68 $13.68 4,682
2019-06-07 $13.35 $13.71 $12.34 $13.43 $13.43 9,408
2019-06-06 $13.21 $13.43 $13.00 $13.42 $13.42 5,241
2019-06-05 $12.75 $13.35 $12.67 $12.99 $12.99 38,199
2019-06-04 $13.15 $13.90 $12.52 $12.74 $12.74 23,914
2019-06-03 $13.65 $13.94 $13.35 $13.38 $13.38 19,342
2019-05-31 $13.52 $13.93 $13.00 $13.29 $13.29 27,416
2019-05-30 $13.69 $14.05 $13.69 $13.79 $13.79 19,899
2019-05-29 $13.91 $14.08 $13.55 $13.70 $13.70 10,021
2019-05-28 $14.05 $14.19 $13.83 $13.86 $13.86 11,118
2019-05-24 $13.98 $14.38 $13.98 $14.19 $14.19 21,914
2019-05-23 $13.90 $14.16 $13.70 $14.04 $14.04 51,671
2019-05-22 $13.88 $14.25 $13.88 $14.06 $14.06 4,869
2019-05-21 $14.08 $14.30 $13.96 $14.28 $14.28 4,382
2019-05-20 $14.14 $14.19 $13.95 $14.07 $14.07 9,593
2019-05-17 $14.39 $14.74 $14.30 $14.30 $14.30 12,199
2019-05-16 $14.40 $14.75 $14.27 $14.57 $14.57 12,300
2019-05-15 $13.98 $14.49 $13.98 $14.42 $14.42 9,835
2019-05-14 $14.04 $14.20 $14.01 $14.20 $14.20 9,863
2019-05-13 $14.01 $14.19 $13.76 $13.91 $13.91 18,762
2019-05-10 $14.25 $14.54 $14.24 $14.36 $14.36 4,493
2019-05-09 $14.39 $14.39 $14.05 $14.21 $14.21 7,118
2019-05-08 $14.29 $14.59 $14.21 $14.36 $14.36 13,616
2019-05-07 $14.56 $14.56 $14.11 $14.18 $14.18 9,481
2019-05-06 $14.38 $14.67 $14.27 $14.51 $14.51 14,493
2019-05-03 $14.35 $14.75 $14.33 $14.75 $14.75 25,017
2019-05-02 $14.35 $14.43 $13.80 $13.97 $13.97 31,224
2019-05-01 $14.67 $14.70 $14.41 $14.41 $14.41 25,293
2019-04-30 $14.87 $14.87 $14.52 $14.74 $14.74 30,368
2019-04-29 $14.88 $15.12 $14.71 $14.84 $14.84 17,397
2019-04-26 $15.99 $15.99 $14.25 $14.92 $14.92 44,020
2019-04-25 $15.31 $15.64 $15.08 $15.31 $15.31 33,841
2019-04-24 $15.16 $15.41 $15.04 $15.38 $15.38 16,316
2019-04-23 $15.10 $15.50 $15.06 $15.17 $15.17 19,983
2019-04-22 $15.07 $15.37 $15.07 $15.18 $15.18 13,592
2019-04-18 $15.12 $15.34 $15.08 $15.34 $15.34 10,880
2019-04-17 $15.01 $15.29 $14.95 $15.17 $15.17 25,765
2019-04-16 $14.96 $15.42 $14.96 $15.06 $15.06 12,936
2019-04-15 $15.15 $15.16 $14.80 $15.08 $15.08 16,537
2019-04-12 $14.99 $15.31 $14.85 $15.28 $15.28 9,878
2019-04-11 $15.32 $15.32 $15.00 $15.00 $15.00 9,402
2019-04-10 $14.93 $15.44 $14.93 $15.36 $15.36 33,008
2019-04-09 $14.75 $14.96 $14.65 $14.93 $14.93 12,562
2019-04-08 $14.62 $14.86 $14.35 $14.74 $14.74 14,333
2019-04-05 $14.69 $15.07 $13.66 $15.07 $15.07 19,833
2019-04-04 $14.75 $14.85 $13.54 $14.70 $14.70 21,161
2019-04-03 $14.77 $14.88 $14.58 $14.75 $14.75 17,090
2019-04-02 $14.63 $14.73 $13.96 $14.65 $14.65 15,427
2019-04-01 $14.90 $14.93 $14.49 $14.64 $14.64 14,644
2019-03-29 $14.54 $14.85 $14.43 $14.70 $14.70 22,847
2019-03-28 $14.26 $14.55 $14.20 $14.46 $14.46 16,048
2019-03-27 $14.25 $14.42 $13.62 $14.31 $14.31 51,026
2019-03-26 $14.73 $14.97 $14.10 $14.43 $14.43 74,818
2019-03-25 $14.29 $15.00 $14.29 $14.72 $14.72 28,644
2019-03-22 $14.92 $15.34 $13.98 $14.17 $14.17 45,044
2019-03-21 $14.83 $15.13 $14.83 $15.00 $15.00 17,817
2019-03-20 $14.91 $15.13 $14.66 $14.84 $14.84 18,895
2019-03-19 $14.93 $15.27 $14.80 $15.00 $15.00 42,544
2019-03-18 $15.31 $15.49 $14.56 $14.79 $14.79 39,653
2019-03-15 $15.38 $15.73 $15.15 $15.30 $15.30 53,413
2019-03-14 $15.60 $15.60 $15.14 $15.38 $15.38 19,082
2019-03-13 $15.11 $15.88 $15.11 $15.38 $15.38 23,879
2019-03-12 $15.68 $15.86 $15.60 $15.64 $15.64 22,345
2019-03-11 $15.51 $16.28 $15.50 $15.69 $15.69 45,452
2019-03-08 $15.06 $15.45 $15.05 $15.37 $15.37 24,910
2019-03-07 $15.50 $15.57 $15.15 $15.29 $15.29 24,268
2019-03-06 $15.97 $15.97 $15.30 $15.40 $15.40 45,019
2019-03-05 $15.92 $16.24 $15.70 $15.84 $15.84 76,516
2019-03-04 $14.79 $16.75 $14.79 $15.77 $15.77 313,584
2019-03-01 $14.60 $14.88 $14.60 $14.77 $14.77 9,219
2019-02-28 $14.51 $14.90 $14.36 $14.52 $14.52 24,312
2019-02-27 $14.34 $14.71 $14.25 $14.41 $14.41 22,860
2019-02-26 $14.30 $14.78 $14.05 $14.25 $14.25 25,800
2019-02-25 $14.13 $14.83 $14.13 $14.37 $14.37 64,503
2019-02-22 $13.68 $14.40 $13.68 $14.40 $14.40 14,933
2019-02-21 $14.35 $14.39 $13.95 $14.19 $14.19 27,026
2019-02-20 $13.63 $14.11 $13.63 $14.01 $14.01 64,104
2019-02-19 $13.56 $13.92 $13.33 $13.76 $13.76 37,203
2019-02-15 $13.15 $13.57 $13.00 $13.50 $13.50 27,402
2019-02-14 $13.29 $13.43 $13.03 $13.03 $13.03 27,861
2019-02-13 $12.99 $13.42 $12.98 $13.38 $13.38 25,229
2019-02-12 $12.55 $13.00 $12.55 $13.00 $13.00 38,591
2019-02-11 $12.42 $12.50 $12.40 $12.44 $12.44 8,053
2019-02-08 $12.15 $12.50 $12.15 $12.47 $12.47 21,047
2019-02-07 $12.36 $12.36 $12.09 $12.17 $12.17 14,429
2019-02-06 $12.09 $12.46 $11.46 $12.36 $12.36 52,978
2019-02-05 $12.04 $12.32 $11.91 $12.19 $12.19 26,740
2019-02-04 $12.21 $12.73 $11.37 $11.92 $11.92 50,575
2019-02-01 $13.14 $13.14 $11.59 $12.21 $12.21 99,545
2019-01-31 $12.05 $12.55 $11.76 $11.77 $11.77 33,297
2019-01-30 $11.94 $12.80 $11.87 $12.06 $12.06 9,674
2019-01-29 $12.29 $12.58 $11.84 $11.94 $11.94 38,800
2019-01-28 $11.93 $12.55 $11.65 $12.25 $12.25 23,214
2019-01-25 $12.15 $12.22 $11.82 $12.15 $12.15 13,284
2019-01-24 $12.13 $12.13 $11.78 $12.05 $12.05 15,028
2019-01-23 $11.50 $12.00 $11.33 $12.00 $12.00 19,927
2019-01-22 $11.08 $11.64 $11.08 $11.45 $11.45 75,102
2019-01-18 $11.18 $11.30 $11.03 $11.21 $11.21 15,285
2019-01-17 $11.00 $11.38 $11.00 $11.16 $11.16 28,402
2019-01-16 $10.90 $11.23 $10.79 $11.04 $11.04 21,094
2019-01-15 $10.76 $10.92 $10.65 $10.92 $10.92 5,054
2019-01-14 $10.82 $11.60 $10.58 $10.65 $10.65 22,424
2019-01-11 $10.78 $11.23 $10.78 $10.94 $10.94 6,704
2019-01-10 $11.04 $11.42 $10.74 $10.90 $10.90 16,273
2019-01-09 $10.86 $11.08 $10.43 $11.08 $11.08 8,959
2019-01-08 $10.91 $11.25 $10.02 $10.82 $10.82 18,477
2019-01-07 $10.75 $11.19 $10.47 $10.75 $10.75 19,432
2019-01-04 $10.55 $11.31 $10.55 $10.77 $10.77 20,862
2019-01-03 $10.59 $10.59 $10.00 $10.25 $10.25 25,314
2019-01-02 $9.86 $10.68 $9.86 $10.67 $10.67 28,011
2018-12-31 $9.50 $9.93 $9.50 $9.92 $9.92 66,313
2018-12-28 $9.87 $9.96 $9.16 $9.42 $9.42 84,771
2018-12-27 $9.31 $10.11 $9.31 $9.81 $9.81 29,652
2018-12-26 $9.38 $9.99 $9.23 $9.77 $9.77 51,492
2018-12-24 $8.65 $9.42 $8.65 $9.27 $9.27 27,409
2018-12-21 $10.05 $10.17 $8.41 $8.77 $8.77 142,605
2018-12-20 $10.65 $10.70 $10.01 $10.02 $10.02 33,951
2018-12-19 $10.59 $10.81 $10.57 $10.62 $10.62 15,465
2018-12-18 $10.93 $10.93 $10.53 $10.72 $10.72 25,977
2018-12-17 $10.81 $10.98 $10.55 $10.93 $10.93 22,039
2018-12-14 $10.62 $10.98 $10.50 $10.80 $10.80 19,343
2018-12-13 $11.32 $11.32 $10.50 $10.62 $10.62 66,063
2018-12-12 $11.46 $11.86 $11.02 $11.44 $11.44 22,767
2018-12-11 $11.51 $11.63 $11.23 $11.40 $11.40 17,275
2018-12-10 $11.56 $11.80 $11.11 $11.69 $11.69 20,331
2018-12-07 $11.75 $12.18 $11.39 $11.71 $11.71 32,152
2018-12-06 $11.77 $11.98 $11.63 $11.88 $11.88 20,697
2018-12-04 $12.53 $12.53 $11.80 $12.10 $12.10 10,846
2018-12-03 $12.35 $12.58 $12.13 $12.58 $12.58 18,339
2018-11-30 $12.41 $12.71 $12.19 $12.34 $12.34 26,866
2018-11-29 $12.40 $12.52 $12.40 $12.40 $12.40 12,184
2018-11-28 $12.20 $12.68 $12.20 $12.47 $12.47 39,842
2018-11-27 $12.37 $12.37 $12.05 $12.08 $12.08 11,083
2018-11-26 $12.40 $12.67 $12.09 $12.22 $12.22 18,581
2018-11-23 $12.22 $12.86 $12.22 $12.25 $12.25 4,158
2018-11-21 $12.34 $12.37 $12.20 $12.28 $12.28 5,519
2018-11-20 $12.00 $12.66 $12.00 $12.26 $12.26 21,562
2018-11-19 $12.20 $12.40 $12.05 $12.08 $12.08 16,312
2018-11-16 $12.34 $12.65 $11.94 $12.36 $12.36 16,890
2018-11-15 $12.16 $12.70 $12.16 $12.44 $12.44 20,797
2018-11-14 $12.08 $12.35 $12.07 $12.17 $12.17 15,496
2018-11-13 $13.29 $13.41 $12.00 $12.09 $12.09 62,605
2018-11-12 $13.71 $13.90 $13.06 $13.16 $13.16 36,948
2018-11-09 $13.47 $14.34 $13.26 $13.71 $13.71 110,773
2018-11-08 $12.35 $12.47 $12.00 $12.47 $12.47 29,691
2018-11-07 $12.24 $12.53 $12.15 $12.50 $12.50 27,834
2018-11-06 $11.86 $12.16 $11.86 $12.11 $12.11 13,419
2018-11-05 $12.35 $12.35 $11.93 $11.93 $11.93 14,038
2018-11-02 $12.31 $12.50 $12.13 $12.35 $12.35 21,906
2018-11-01 $12.13 $12.30 $12.02 $12.26 $12.26 19,864
2018-10-31 $12.10 $12.39 $12.02 $12.02 $12.02 14,103
2018-10-30 $12.05 $12.26 $11.85 $12.03 $12.03 19,399
2018-10-29 $11.94 $12.27 $11.92 $12.06 $12.06 15,607
2018-10-26 $12.14 $12.23 $11.77 $11.88 $11.88 26,337
2018-10-25 $12.06 $12.35 $12.06 $12.23 $12.23 12,305
2018-10-24 $12.26 $12.32 $11.95 $12.01 $12.01 40,690
2018-10-23 $12.41 $12.52 $11.90 $12.37 $12.37 9,430
2018-10-22 $12.32 $12.60 $12.22 $12.46 $12.46 10,663
2018-10-19 $12.47 $12.88 $12.27 $12.27 $12.27 9,454
2018-10-18 $12.73 $12.73 $12.09 $12.56 $12.56 8,066
2018-10-17 $12.54 $12.82 $12.54 $12.72 $12.72 15,538
2018-10-16 $12.07 $12.59 $12.07 $12.58 $12.58 18,154
2018-10-15 $12.10 $12.14 $11.70 $12.06 $12.06 13,133
2018-10-12 $12.27 $12.27 $11.88 $12.11 $12.11 21,866
2018-10-11 $12.33 $12.53 $12.10 $12.11 $12.11 16,893
2018-10-10 $12.40 $12.45 $12.27 $12.28 $12.28 26,361
2018-10-09 $12.39 $12.40 $12.33 $12.35 $12.35 28,730
2018-10-08 $12.31 $12.59 $12.26 $12.37 $12.37 23,891
2018-10-05 $11.93 $12.67 $11.93 $12.33 $12.33 35,553
2018-10-04 $13.60 $13.60 $11.73 $11.94 $11.94 56,900
2018-10-03 $13.34 $13.72 $12.84 $13.63 $13.63 10,592
2018-10-02 $13.26 $13.49 $12.99 $13.40 $13.40 10,268
2018-10-01 $13.50 $13.65 $13.28 $13.35 $13.35 12,988
2018-09-28 $13.50 $13.70 $13.30 $13.45 $13.45 52,076
2018-09-27 $13.05 $13.45 $12.86 $13.40 $13.40 15,590
2018-09-26 $12.99 $13.30 $12.55 $13.25 $13.25 22,919
2018-09-25 $12.85 $13.15 $12.75 $12.90 $12.90 28,639
2018-09-24 $13.35 $13.70 $13.05 $13.15 $13.15 22,664
2018-09-21 $13.15 $13.30 $12.90 $13.30 $13.30 74,080
2018-09-20 $13.55 $13.58 $13.15 $13.25 $13.25 16,490
2018-09-19 $13.45 $13.65 $13.25 $13.60 $13.60 17,266
2018-09-18 $13.35 $13.60 $13.35 $13.40 $13.40 20,284
2018-09-17 $13.75 $13.75 $13.25 $13.35 $13.35 17,362
2018-09-14 $13.50 $14.05 $13.50 $13.70 $13.70 14,878
2018-09-13 $13.95 $14.05 $13.60 $13.65 $13.65 6,506
2018-09-12 $13.80 $13.85 $13.50 $13.55 $13.55 14,858
2018-09-11 $13.75 $13.80 $13.65 $13.75 $13.75 17,965
2018-09-10 $13.95 $13.95 $13.55 $13.75 $13.75 9,364
2018-09-07 $14.00 $14.10 $13.55 $13.85 $13.85 28,240
2018-09-06 $13.95 $14.00 $13.85 $13.95 $13.95 11,957
2018-09-05 $13.85 $14.00 $13.68 $13.95 $13.95 28,637
2018-09-04 $13.50 $13.95 $13.50 $13.85 $13.85 35,037
2018-08-31 $13.30 $13.70 $13.30 $13.65 $13.65 24,687
2018-08-30 $13.40 $13.55 $13.25 $13.35 $13.35 14,425
2018-08-29 $13.55 $13.55 $13.15 $13.35 $13.35 16,345
2018-08-28 $13.45 $13.50 $13.35 $13.45 $13.45 7,025
2018-08-27 $13.40 $13.85 $13.35 $13.45 $13.45 16,862
2018-08-24 $13.20 $13.55 $13.00 $13.40 $13.40 33,037
2018-08-23 $13.10 $13.35 $13.05 $13.25 $13.25 11,464
2018-08-22 $13.05 $13.10 $12.85 $13.00 $13.00 11,607
2018-08-21 $13.00 $13.10 $12.95 $13.00 $13.00 11,148
2018-08-20 $12.80 $13.00 $12.80 $12.85 $12.85 14,439
2018-08-17 $12.95 $13.00 $12.85 $12.85 $12.85 9,013
2018-08-16 $12.90 $13.05 $12.90 $13.05 $13.05 12,816
2018-08-15 $12.95 $12.95 $12.80 $12.80 $12.80 10,739
2018-08-14 $12.75 $13.30 $12.75 $13.10 $13.10 23,957
2018-08-13 $13.35 $13.35 $12.65 $12.75 $12.75 38,175
2018-08-10 $13.50 $13.85 $13.50 $13.55 $13.55 13,553
2018-08-09 $13.80 $13.95 $13.65 $13.75 $13.75 20,025
2018-08-08 $13.70 $13.93 $13.65 $13.85 $13.85 22,044
2018-08-07 $13.35 $13.80 $13.35 $13.65 $13.65 26,997
2018-08-06 $12.90 $13.50 $12.90 $13.40 $13.40 50,185
2018-08-03 $13.15 $13.30 $12.90 $12.95 $12.95 33,732
2018-08-02 $13.25 $13.30 $13.00 $13.15 $13.15 33,486
2018-08-01 $13.05 $13.25 $12.88 $13.20 $13.20 41,477
2018-07-31 $13.05 $13.10 $12.75 $12.95 $12.95 52,477
2018-07-30 $13.00 $13.15 $12.60 $13.00 $13.00 111,309
2018-07-27 $12.00 $12.45 $11.75 $12.30 $12.30 174,545
2018-07-26 $11.40 $11.55 $11.33 $11.45 $11.45 41,400
2018-07-25 $11.45 $11.50 $11.30 $11.35 $11.35 19,074
2018-07-24 $11.50 $11.55 $11.30 $11.30 $11.30 12,723
2018-07-23 $11.55 $11.65 $10.98 $11.40 $11.40 34,125
2018-07-20 $11.50 $11.70 $11.50 $11.65 $11.65 26,134
2018-07-19 $11.15 $11.60 $11.12 $11.55 $11.55 27,694
2018-07-18 $11.15 $11.25 $10.95 $11.10 $11.10 22,925
2018-07-17 $11.40 $11.55 $11.05 $11.05 $11.05 21,463
2018-07-16 $11.20 $11.40 $11.15 $11.40 $11.40 16,760
2018-07-13 $11.15 $11.25 $11.15 $11.20 $11.20 11,045
2018-07-12 $10.85 $11.15 $10.85 $11.05 $11.05 13,442
2018-07-11 $11.05 $11.10 $10.85 $10.90 $10.90 10,500
2018-07-10 $11.15 $11.25 $11.00 $11.00 $11.00 17,761
2018-07-09 $11.35 $11.40 $10.90 $10.95 $10.95 43,825
2018-07-06 $11.35 $11.55 $11.20 $11.30 $11.30 12,200
2018-07-05 $11.05 $11.30 $11.05 $11.20 $11.20 26,062
2018-07-03 $11.15 $11.15 $11.00 $11.10 $11.10 13,191
2018-07-02 $11.05 $11.15 $10.95 $10.95 $10.95 21,372
2018-06-29 $11.05 $11.10 $10.85 $11.05 $11.05 23,150
2018-06-28 $11.10 $11.15 $10.95 $11.00 $11.00 16,039
2018-06-27 $11.20 $11.35 $11.00 $11.05 $11.05 19,286
2018-06-26 $11.15 $11.30 $11.01 $11.05 $11.05 22,849
2018-06-25 $11.30 $11.30 $11.00 $11.15 $11.15 48,779
2018-06-22 $11.45 $11.45 $11.30 $11.35 $11.35 112,257
2018-06-21 $11.70 $11.70 $11.25 $11.35 $11.35 28,395
2018-06-20 $11.94 $12.00 $11.63 $11.70 $11.70 17,450
2018-06-19 $12.10 $12.10 $11.46 $11.70 $11.70 28,936
2018-06-18 $11.40 $12.15 $11.10 $12.10 $12.10 58,024
2018-06-15 $11.10 $11.40 $11.10 $11.35 $11.35 50,761
2018-06-14 $11.32 $11.45 $11.15 $11.15 $11.15 46,046
2018-06-13 $11.10 $11.40 $11.10 $11.35 $11.35 19,563
2018-06-12 $10.80 $11.05 $10.65 $11.00 $11.00 50,494
2018-06-11 $10.50 $10.95 $10.50 $10.85 $10.85 35,658
2018-06-08 $10.50 $10.65 $10.40 $10.45 $10.45 43,441
2018-06-07 $10.80 $10.85 $10.35 $10.55 $10.55 32,979
2018-06-06 $10.60 $10.95 $10.53 $10.80 $10.80 58,584
2018-06-05 $10.65 $10.70 $10.45 $10.55 $10.55 47,689
2018-06-04 $10.90 $11.01 $10.50 $10.65 $10.65 44,031
2018-06-01 $10.95 $11.00 $10.80 $10.85 $10.85 29,071
2018-05-31 $11.05 $11.05 $10.80 $10.80 $10.80 39,912
2018-05-30 $11.05 $11.30 $11.05 $11.05 $11.05 40,113
2018-05-29 $11.05 $11.30 $11.05 $11.10 $11.10 28,122
2018-05-25 $11.20 $11.35 $10.95 $11.10 $11.10 25,643
2018-05-24 $11.50 $11.50 $10.95 $11.05 $11.05 54,134
2018-05-23 $11.35 $11.55 $11.30 $11.45 $11.45 26,884
2018-05-22 $11.60 $11.60 $11.25 $11.30 $11.30 30,195
2018-05-21 $11.50 $11.75 $11.50 $11.60 $11.60 28,441
2018-05-18 $11.95 $11.95 $11.60 $11.70 $11.70 36,303
2018-05-17 $12.00 $12.35 $11.80 $11.90 $11.90 27,366
2018-05-16 $11.85 $12.20 $11.65 $12.05 $12.05 34,129
2018-05-15 $11.55 $11.85 $11.43 $11.75 $11.75 31,967
2018-05-14 $11.50 $11.75 $11.00 $11.60 $11.60 45,390
2018-05-11 $11.80 $11.90 $11.30 $11.55 $11.55 50,102
2018-05-10 $12.00 $12.05 $11.75 $11.85 $11.85 28,028
2018-05-09 $12.15 $12.15 $11.70 $12.05 $12.05 28,322
2018-05-08 $11.85 $12.15 $11.85 $12.10 $12.10 31,372
2018-05-07 $11.75 $12.20 $11.75 $11.95 $11.95 30,635
2018-05-04 $12.15 $12.35 $11.95 $12.00 $12.00 26,593
2018-05-03 $12.45 $12.65 $12.10 $12.20 $12.20 24,978
2018-05-02 $12.25 $12.60 $12.10 $12.60 $12.60 41,164
2018-05-01 $12.25 $12.33 $11.90 $12.25 $12.25 31,387
2018-04-30 $12.75 $12.75 $12.15 $12.20 $12.20 23,337
2018-04-27 $12.20 $13.20 $11.71 $12.80 $12.80 96,522
2018-04-26 $13.25 $13.45 $13.05 $13.10 $13.10 18,083
2018-04-25 $13.35 $13.35 $13.20 $13.30 $13.30 18,465
2018-04-24 $13.50 $13.50 $13.25 $13.35 $13.35 19,976
2018-04-23 $13.40 $13.48 $13.10 $13.40 $13.40 4,572
2018-04-20 $13.35 $13.55 $13.30 $13.40 $13.40 26,960
2018-04-19 $13.50 $13.55 $13.35 $13.45 $13.45 14,591
2018-04-18 $13.33 $13.55 $13.29 $13.45 $13.45 15,980
2018-04-17 $13.35 $13.55 $13.35 $13.45 $13.45 19,558
2018-04-16 $13.35 $13.49 $13.25 $13.35 $13.35 6,172
2018-04-13 $13.50 $13.50 $13.20 $13.25 $13.25 13,721
2018-04-12 $13.67 $13.67 $13.15 $13.45 $13.45 9,899
2018-04-11 $13.40 $13.60 $13.10 $13.55 $13.55 18,286
2018-04-10 $14.05 $14.10 $13.35 $13.35 $13.35 31,560
2018-04-09 $13.75 $14.10 $13.70 $14.05 $14.05 26,566
2018-04-06 $13.30 $14.10 $13.30 $13.70 $13.70 36,220
2018-04-05 $12.80 $13.45 $12.60 $13.35 $13.35 43,207
2018-04-04 $12.05 $12.70 $12.05 $12.60 $12.60 19,784
2018-04-03 $12.00 $12.30 $11.60 $12.10 $12.10 26,927
2018-04-02 $12.85 $12.89 $11.75 $11.90 $11.90 30,923
2018-03-29 $12.90 $13.15 $12.76 $12.90 $12.90 22,782
2018-03-28 $13.10 $13.10 $12.85 $12.95 $12.95 18,023
2018-03-27 $13.15 $13.25 $13.05 $13.05 $13.05 10,334
2018-03-26 $13.05 $13.30 $13.01 $13.30 $13.30 8,495
2018-03-23 $13.20 $13.30 $13.00 $13.00 $13.00 22,358
2018-03-22 $13.30 $13.35 $13.20 $13.25 $13.25 10,471
2018-03-21 $13.30 $13.43 $13.15 $13.35 $13.35 22,858
2018-03-20 $13.40 $13.55 $12.85 $13.15 $13.15 41,168
2018-03-19 $13.30 $13.85 $13.20 $13.75 $13.75 13,013
2018-03-16 $13.85 $13.85 $13.55 $13.70 $13.70 44,563
2018-03-15 $13.53 $13.90 $13.40 $13.90 $13.90 15,158
2018-03-14 $13.70 $13.75 $13.55 $13.65 $13.65 5,755
2018-03-13 $13.85 $14.00 $13.70 $13.75 $13.75 10,527
2018-03-12 $13.20 $13.85 $13.15 $13.85 $13.85 18,849
2018-03-09 $13.60 $13.95 $13.05 $13.20 $13.20 49,836
2018-03-08 $13.50 $13.70 $13.05 $13.55 $13.55 14,929
2018-03-07 $13.15 $13.80 $13.15 $13.55 $13.55 19,718
2018-03-06 $14.45 $14.45 $13.10 $13.20 $13.20 41,755
2018-03-05 $13.35 $14.65 $13.35 $14.35 $14.35 44,749
2018-03-02 $13.25 $14.80 $13.25 $13.75 $13.75 18,756
2018-03-01 $13.55 $14.15 $13.20 $13.35 $13.35 17,888
2018-02-28 $13.95 $14.20 $13.50 $13.50 $13.50 25,628
2018-02-27 $14.35 $14.55 $14.00 $14.20 $14.20 44,287
2018-02-26 $14.50 $14.55 $13.90 $14.40 $14.40 72,730
2018-02-23 $14.00 $15.30 $14.00 $14.75 $14.75 91,536
2018-02-22 $13.25 $13.92 $13.20 $13.70 $13.70 47,520
2018-02-21 $13.25 $13.30 $12.50 $13.05 $13.05 70,887
2018-02-20 $12.15 $12.60 $12.14 $12.45 $12.45 33,162
2018-02-16 $12.40 $12.56 $12.15 $12.25 $12.25 12,699
2018-02-15 $12.55 $12.55 $12.25 $12.45 $12.45 13,646
2018-02-14 $12.00 $12.35 $12.00 $12.30 $12.30 33,995
2018-02-13 $12.00 $12.25 $11.93 $12.05 $12.05 32,638
2018-02-12 $12.10 $12.25 $11.95 $12.05 $12.05 50,155
2018-02-09 $12.25 $12.30 $12.05 $12.05 $12.05 51,021
2018-02-08 $12.45 $12.70 $12.20 $12.20 $12.20 27,670
2018-02-07 $12.45 $12.64 $12.25 $12.45 $12.45 19,988
2018-02-06 $12.30 $12.65 $12.25 $12.55 $12.55 29,609
2018-02-05 $12.75 $12.78 $12.35 $12.40 $12.40 34,080
2018-02-02 $12.85 $12.85 $12.70 $12.75 $12.75 21,648
2018-02-01 $13.00 $13.40 $12.63 $13.00 $13.00 128,085
2018-01-31 $12.45 $13.10 $12.40 $12.95 $12.95 49,823
2018-01-30 $12.40 $12.70 $12.25 $12.35 $12.35 40,413
2018-01-29 $12.15 $12.75 $12.15 $12.50 $12.50 27,726
2018-01-26 $11.00 $12.30 $11.00 $12.25 $12.25 41,787
2018-01-25 $12.15 $12.20 $11.70 $11.90 $11.90 18,533
2018-01-24 $12.10 $12.15 $12.00 $12.00 $12.00 29,360
2018-01-23 $12.10 $12.20 $12.05 $12.05 $12.05 15,198
2018-01-22 $12.26 $12.26 $12.05 $12.15 $12.15 4,531
2018-01-19 $12.25 $12.40 $12.25 $12.40 $12.40 15,741
2018-01-18 $12.55 $12.55 $12.10 $12.20 $12.20 18,810
2018-01-17 $12.40 $12.61 $12.35 $12.60 $12.60 15,023
2018-01-16 $12.35 $12.85 $12.30 $12.30 $12.30 23,590
2018-01-12 $12.60 $12.70 $12.30 $12.35 $12.35 13,959
2018-01-11 $12.25 $12.95 $12.10 $12.80 $12.80 18,518
2018-01-10 $12.50 $12.50 $12.15 $12.25 $12.25 23,590
2018-01-09 $12.70 $12.80 $12.35 $12.45 $12.45 33,933
2018-01-08 $12.20 $12.90 $11.80 $12.70 $12.70 39,883
2018-01-05 $12.20 $12.30 $12.15 $12.25 $12.25 15,868
2018-01-04 $12.35 $12.45 $12.10 $12.10 $12.10 16,385
2018-01-03 $12.05 $12.50 $11.95 $12.25 $12.25 26,613
2018-01-02 $12.15 $12.50 $11.90 $12.05 $12.05 27,043
2017-12-29 $12.25 $12.42 $12.00 $12.25 $12.25 88,401
2017-12-28 $12.53 $12.53 $12.15 $12.35 $12.35 56,325
2017-12-27 $12.05 $12.40 $12.05 $12.40 $12.40 70,184
2017-12-26 $12.00 $12.40 $11.95 $12.10 $12.10 38,291
2017-12-22 $12.70 $12.70 $12.00 $12.05 $12.05 32,740
2017-12-21 $12.75 $12.90 $12.65 $12.70 $12.70 27,936
2017-12-20 $12.95 $13.30 $12.83 $12.85 $12.85 15,050
2017-12-19 $12.90 $13.20 $12.70 $12.95 $12.95 33,031
2017-12-18 $12.90 $13.12 $12.70 $13.00 $13.00 47,973
2017-12-15 $12.95 $13.35 $12.85 $12.95 $12.95 56,045
2017-12-14 $13.05 $13.30 $12.85 $12.95 $12.95 21,845
2017-12-13 $13.20 $13.55 $13.15 $13.25 $13.25 13,499
2017-12-12 $13.15 $13.60 $13.15 $13.15 $13.15 20,653
2017-12-11 $13.20 $13.25 $13.05 $13.15 $13.15 24,153
2017-12-08 $13.30 $13.40 $13.05 $13.15 $13.15 18,769
2017-12-07 $13.25 $13.35 $13.10 $13.30 $13.30 14,195
2017-12-06 $13.55 $13.60 $13.25 $13.25 $13.25 14,678
2017-12-05 $13.85 $13.85 $13.55 $13.55 $13.55 13,992
2017-12-04 $14.20 $14.25 $13.55 $13.60 $13.60 20,770
2017-12-01 $14.60 $14.60 $13.90 $14.05 $14.05 19,071
2017-11-30 $14.50 $14.75 $14.35 $14.60 $14.60 35,611
2017-11-29 $14.25 $14.55 $13.75 $14.50 $14.50 36,875
2017-11-28 $13.95 $14.40 $13.85 $14.30 $14.30 35,668
2017-11-27 $14.30 $14.40 $14.15 $14.20 $14.20 25,027
2017-11-24 $14.20 $14.40 $14.15 $14.35 $14.35 11,351
2017-11-22 $14.00 $14.25 $13.85 $13.90 $13.90 17,482
2017-11-21 $13.70 $14.10 $13.65 $14.00 $14.00 37,554
2017-11-20 $13.40 $13.65 $13.10 $13.65 $13.65 46,508
2017-11-17 $13.20 $13.35 $13.10 $13.25 $13.25 19,112
2017-11-16 $12.80 $13.55 $12.80 $13.30 $13.30 31,231
2017-11-15 $12.30 $13.05 $12.30 $12.80 $12.80 35,595
2017-11-14 $12.45 $12.50 $12.25 $12.45 $12.45 52,525
2017-11-13 $12.61 $12.63 $12.40 $12.45 $12.45 16,465
2017-11-10 $12.10 $13.40 $12.00 $12.40 $12.40 75,848
2017-11-09 $14.16 $14.16 $13.60 $13.80 $13.80 29,095
2017-11-08 $13.85 $14.35 $13.85 $14.25 $14.25 34,675
2017-11-07 $14.05 $14.15 $13.75 $13.90 $13.90 29,337
2017-11-06 $13.90 $14.25 $13.90 $14.15 $14.15 17,203
2017-11-03 $14.10 $14.30 $13.95 $13.95 $13.95 35,832
2017-11-02 $13.80 $14.15 $13.65 $14.10 $14.10 51,004
2017-11-01 $13.90 $13.95 $13.40 $13.85 $13.85 48,644
2017-10-31 $13.75 $14.10 $13.60 $13.70 $13.70 50,115
2017-10-30 $13.70 $13.90 $13.60 $13.75 $13.75 23,886
2017-10-27 $14.10 $14.30 $13.45 $13.75 $13.75 35,691
2017-10-26 $13.65 $14.05 $13.40 $14.05 $14.05 34,591
2017-10-25 $13.40 $13.65 $13.40 $13.55 $13.55 34,701
2017-10-24 $13.67 $13.85 $13.40 $13.40 $13.40 29,478
2017-10-23 $13.12 $13.55 $13.12 $13.50 $13.50 21,942
2017-10-20 $13.40 $13.55 $12.90 $13.05 $13.05 39,487
2017-10-19 $13.60 $13.60 $13.05 $13.35 $13.35 15,505
2017-10-18 $13.90 $14.10 $13.55 $13.60 $13.60 27,295
2017-10-17 $13.60 $13.90 $13.60 $13.80 $13.80 31,271
2017-10-16 $13.60 $13.85 $13.25 $13.75 $13.75 36,499
2017-10-13 $13.75 $13.90 $13.50 $13.55 $13.55 12,315
2017-10-12 $14.10 $14.10 $13.60 $13.70 $13.70 10,146
2017-10-11 $13.85 $14.20 $13.65 $13.85 $13.85 36,667
2017-10-10 $14.00 $14.15 $13.70 $13.85 $13.85 16,173
2017-10-09 $13.90 $14.20 $13.75 $13.90 $13.90 35,300
2017-10-06 $13.55 $13.95 $13.55 $13.90 $13.90 19,157
2017-10-05 $13.80 $14.00 $13.70 $13.80 $13.80 23,861
2017-10-04 $13.87 $14.05 $13.60 $13.70 $13.70 24,784
2017-10-03 $13.75 $13.95 $13.47 $13.90 $13.90 47,004
2017-10-02 $13.65 $13.75 $13.40 $13.70 $13.70 42,562
2017-09-29 $13.40 $13.80 $13.35 $13.60 $13.60 49,984
2017-09-28 $12.95 $13.70 $12.85 $13.30 $13.30 71,396
2017-09-27 $12.55 $13.25 $12.40 $13.00 $13.00 42,428
2017-09-26 $12.75 $12.95 $12.25 $12.55 $12.55 64,149
2017-09-25 $12.80 $12.85 $12.60 $12.65 $12.65 12,962
2017-09-22 $12.70 $13.00 $12.60 $12.85 $12.85 37,344
2017-09-21 $12.47 $12.95 $12.47 $12.75 $12.75 30,240
2017-09-20 $12.48 $12.80 $12.45 $12.60 $12.60 42,315
2017-09-19 $12.65 $12.70 $12.10 $12.40 $12.40 59,947
2017-09-18 $12.50 $12.85 $12.50 $12.60 $12.60 76,376
2017-09-15 $12.75 $12.75 $12.40 $12.50 $12.50 73,074
2017-09-14 $12.50 $12.80 $12.50 $12.80 $12.80 27,449
2017-09-13 $12.35 $12.95 $12.35 $12.55 $12.55 43,559
2017-09-12 $12.20 $12.40 $12.05 $12.30 $12.30 24,648
2017-09-11 $12.40 $12.50 $12.07 $12.20 $12.20 43,295
2017-09-08 $12.35 $12.73 $12.30 $12.40 $12.40 41,863
2017-09-07 $12.60 $12.60 $12.08 $12.35 $12.35 95,025
2017-09-06 $12.60 $12.85 $12.55 $12.65 $12.65 68,421
2017-09-05 $12.00 $12.63 $11.85 $12.60 $12.60 145,826
2017-09-01 $12.00 $12.20 $11.90 $12.05 $12.05 34,664
2017-08-31 $11.65 $12.25 $11.50 $12.20 $12.20 84,921
2017-08-30 $11.55 $11.90 $11.50 $11.65 $11.65 56,222
2017-08-29 $11.55 $11.95 $11.50 $11.50 $11.50 54,136
2017-08-28 $12.20 $12.25 $11.50 $11.55 $11.55 108,806
2017-08-25 $11.80 $12.25 $11.75 $12.20 $12.20 63,407
2017-08-24 $11.75 $11.85 $11.55 $11.80 $11.80 43,293
2017-08-23 $11.50 $11.65 $11.50 $11.60 $11.60 21,218
2017-08-22 $11.50 $11.80 $11.50 $11.60 $11.60 34,146
2017-08-21 $11.65 $11.70 $11.50 $11.50 $11.50 31,044
2017-08-18 $11.50 $11.90 $11.45 $11.70 $11.70 40,462
2017-08-17 $11.55 $11.55 $11.33 $11.50 $11.50 51,339
2017-08-16 $11.75 $11.80 $11.45 $11.55 $11.55 37,776
2017-08-15 $11.95 $12.00 $11.70 $11.70 $11.70 35,491
2017-08-14 $11.60 $12.05 $11.45 $11.85 $11.85 59,481
2017-08-11 $11.50 $11.65 $11.45 $11.45 $11.45 87,083
2017-08-10 $11.60 $11.60 $11.35 $11.40 $11.40 66,669
2017-08-09 $11.50 $11.65 $11.43 $11.50 $11.50 100,923
2017-08-08 $11.55 $11.95 $11.50 $11.55 $11.55 65,903
2017-08-07 $11.95 $12.00 $11.50 $11.50 $11.50 65,107
2017-08-04 $11.95 $12.25 $11.90 $11.90 $11.90 27,103
2017-08-03 $11.60 $12.40 $11.50 $11.95 $11.95 65,274
2017-08-02 $11.40 $11.70 $11.35 $11.50 $11.50 77,592
2017-08-01 $11.70 $11.97 $11.00 $11.35 $11.35 178,313
2017-07-31 $12.00 $12.00 $11.50 $11.50 $11.50 97,565
2017-07-28 $12.15 $12.60 $11.75 $11.95 $11.95 89,407
2017-07-27 $13.30 $13.30 $11.51 $12.40 $12.40 127,700
2017-07-26 $14.30 $14.35 $13.70 $13.80 $13.80 69,346
2017-07-25 $13.70 $14.80 $13.41 $14.25 $14.25 111,012
2017-07-24 $13.45 $13.65 $13.40 $13.55 $13.55 31,480
2017-07-21 $13.45 $13.50 $13.30 $13.40 $13.40 36,328
2017-07-20 $13.50 $13.50 $11.65 $13.33 $13.33 24,300
2017-07-19 $13.30 $13.50 $13.30 $13.45 $13.45 17,610
2017-07-18 $13.40 $13.50 $13.33 $13.35 $13.35 49,865
2017-07-17 $13.40 $13.70 $13.40 $13.45 $13.45 26,617
2017-07-14 $13.38 $13.50 $13.30 $13.45 $13.45 60,777
2017-07-13 $13.40 $13.45 $13.21 $13.35 $13.35 32,266
2017-07-12 $13.10 $13.45 $13.10 $13.45 $13.45 30,888
2017-07-11 $13.23 $13.30 $13.03 $13.10 $13.10 24,311
2017-07-10 $13.05 $13.40 $13.00 $13.05 $13.05 43,949
2017-07-07 $13.28 $13.50 $13.05 $13.15 $13.15 38,609
2017-07-06 $13.15 $13.50 $13.10 $13.15 $13.15 39,116
2017-07-05 $13.35 $13.50 $13.05 $13.20 $13.20 34,539
2017-07-03 $13.20 $13.40 $13.06 $13.35 $13.35 11,282
2017-06-30 $13.20 $13.40 $13.10 $13.20 $13.20 34,406
2017-06-29 $13.60 $13.60 $13.15 $13.20 $13.20 29,078
2017-06-28 $13.35 $13.70 $13.35 $13.50 $13.50 17,508
2017-06-27 $13.30 $13.50 $13.05 $13.35 $13.35 28,597
2017-06-26 $13.20 $13.75 $13.15 $13.25 $13.25 37,685
2017-06-23 $13.20 $13.35 $13.20 $13.20 $13.20 55,825
2017-06-22 $13.15 $13.55 $13.15 $13.30 $13.30 27,795
2017-06-21 $13.45 $13.70 $13.10 $13.15 $13.15 45,543
2017-06-20 $13.65 $13.85 $13.35 $13.43 $13.43 37,171
2017-06-19 $13.70 $13.70 $13.60 $13.65 $13.65 28,167
2017-06-16 $13.35 $13.70 $13.30 $13.65 $13.65 53,544
2017-06-15 $13.50 $13.55 $13.40 $13.50 $13.50 16,925
2017-06-14 $13.55 $13.65 $13.35 $13.55 $13.55 34,485
2017-06-13 $13.40 $13.70 $13.35 $13.55 $13.55 48,224
2017-06-12 $13.25 $13.55 $13.05 $13.40 $13.40 68,646
2017-06-09 $13.05 $13.35 $13.05 $13.20 $13.20 47,245
2017-06-08 $12.80 $13.20 $12.75 $13.10 $13.10 63,867
2017-06-07 $12.75 $13.00 $12.60 $12.85 $12.85 36,897
2017-06-06 $12.25 $12.83 $12.25 $12.75 $12.75 69,306
2017-06-05 $12.95 $13.00 $12.20 $12.45 $12.45 168,580
2017-06-02 $13.35 $13.40 $12.80 $13.00 $13.00 116,081
2017-06-01 $13.15 $13.40 $13.00 $13.25 $13.25 61,003
2017-05-31 $13.75 $13.80 $12.84 $13.05 $13.05 83,604
2017-05-30 $13.75 $13.95 $13.65 $13.65 $13.65 25,266
2017-05-26 $13.90 $14.00 $13.75 $13.80 $13.80 32,426
2017-05-25 $13.95 $14.05 $13.75 $13.95 $13.95 53,977
2017-05-24 $14.00 $14.05 $13.75 $13.90 $13.90 55,526
2017-05-23 $14.00 $14.05 $13.65 $13.85 $13.85 468
2017-05-22 $13.65 $14.30 $13.65 $13.95 $13.95 1,077
2017-05-19 $14.05 $14.10 $13.60 $13.60 $13.60 77,980
2017-05-18 $13.80 $14.20 $13.80 $14.05 $14.05 42,250
2017-05-17 $14.05 $14.25 $13.90 $13.95 $13.95 59,197
2017-05-16 $14.40 $14.50 $14.05 $14.20 $14.20 42,493
2017-05-15 $14.20 $14.50 $14.20 $14.45 $14.45 53,637
2017-05-12 $14.15 $14.29 $14.08 $14.10 $14.10 50,838
2017-05-11 $14.15 $14.30 $14.00 $14.15 $14.15 47,813
2017-05-10 $14.10 $14.45 $14.10 $14.20 $14.20 52,775
2017-05-09 $14.30 $14.50 $14.03 $14.20 $14.20 92,433
2017-05-08 $13.95 $14.53 $13.93 $14.30 $14.30 46,623
2017-05-05 $14.60 $14.70 $14.00 $14.00 $14.00 53,487
2017-05-04 $13.95 $14.70 $13.95 $14.55 $14.55 54,427
2017-05-03 $13.90 $14.10 $13.80 $13.90 $13.90 35,694
2017-05-02 $14.15 $14.20 $13.75 $13.95 $13.95 69,622
2017-05-01 $14.21 $14.65 $14.00 $14.05 $14.05 68,943
2017-04-28 $14.45 $14.59 $13.65 $14.15 $14.15 183,491
2017-04-27 $15.00 $15.98 $14.45 $14.55 $14.55 234,084
2017-04-26 $16.15 $16.50 $15.95 $15.95 $15.95 71,758
2017-04-25 $16.15 $16.45 $15.85 $16.05 $16.05 35,767
2017-04-24 $16.15 $16.27 $16.05 $16.10 $16.10 33,821
2017-04-21 $15.90 $16.10 $15.85 $15.85 $15.85 29,821
2017-04-20 $15.60 $16.05 $15.60 $16.00 $16.00 35,927
2017-04-19 $15.60 $16.05 $15.50 $15.60 $15.60 31,966
2017-04-18 $15.40 $15.85 $15.40 $15.80 $15.80 30,193
2017-04-17 $15.20 $15.50 $15.20 $15.50 $15.50 21,526
2017-04-13 $15.20 $15.40 $15.15 $15.25 $15.25 35,387
2017-04-12 $15.35 $15.38 $15.00 $15.05 $15.05 29,952
2017-04-11 $14.95 $15.45 $14.80 $15.35 $15.35 41,009
2017-04-10 $15.35 $15.50 $14.90 $14.95 $14.95 41,884
2017-04-07 $15.40 $15.75 $15.15 $15.25 $15.25 40,345
2017-04-06 $15.00 $15.60 $14.80 $15.50 $15.50 91,905
2017-04-05 $15.40 $15.70 $14.85 $14.90 $14.90 79,706
2017-04-04 $16.00 $16.15 $15.20 $15.35 $15.35 76,534
2017-04-03 $16.45 $16.50 $16.00 $16.10 $16.10 61,000
2017-03-31 $16.55 $16.95 $16.40 $16.45 $16.45 46,601
2017-03-30 $16.60 $16.75 $16.50 $16.70 $16.70 30,812
2017-03-29 $16.70 $16.80 $16.65 $16.65 $16.65 21,022
2017-03-28 $16.65 $16.90 $16.65 $16.75 $16.75 25,890
2017-03-27 $16.55 $16.80 $16.55 $16.70 $16.70 23,863
2017-03-24 $16.90 $16.90 $16.60 $16.70 $16.70 21,962
2017-03-23 $16.85 $17.18 $16.75 $16.90 $16.90 25,583
2017-03-22 $17.00 $17.10 $16.65 $16.85 $16.85 44,168
2017-03-21 $17.40 $17.65 $16.90 $16.90 $16.90 40,457
2017-03-20 $17.30 $17.65 $17.15 $17.35 $17.35 36,534
2017-03-17 $17.00 $17.65 $17.00 $17.35 $17.35 62,818
2017-03-16 $16.95 $17.10 $16.88 $17.05 $17.05 25,031
2017-03-15 $17.10 $17.15 $16.80 $17.00 $17.00 24,643
2017-03-14 $17.05 $17.25 $16.80 $17.05 $17.05 37,620
2017-03-13 $17.20 $17.55 $16.75 $17.10 $17.10 33,620
2017-03-10 $17.40 $17.55 $17.20 $17.25 $17.25 32,490
2017-03-09 $17.25 $17.35 $17.10 $17.25 $17.25 44,078
2017-03-08 $17.10 $17.30 $16.90 $17.25 $17.25 47,119
2017-03-07 $17.15 $17.35 $16.90 $17.05 $17.05 43,958
2017-03-06 $16.35 $17.30 $16.33 $17.25 $17.25 91,227
2017-03-03 $16.45 $16.60 $16.45 $16.60 $16.60 24,290
2017-03-02 $16.70 $16.70 $16.50 $16.50 $16.50 399
2017-03-01 $16.65 $16.70 $16.35 $16.70 $16.70 803
2017-02-28 $16.25 $16.40 $16.25 $16.35 $16.35 56,773
2017-02-27 $16.30 $16.55 $16.29 $16.40 $16.40 47,604
2017-02-24 $16.20 $16.45 $16.05 $16.45 $16.45 43,289
2017-02-23 $16.25 $16.30 $15.90 $16.18 $16.18 50,764
2017-02-22 $16.40 $16.57 $16.23 $16.25 $16.25 49,186
2017-02-21 $16.65 $16.70 $16.30 $16.45 $16.45 61,319
2017-02-17 $16.05 $16.60 $16.00 $16.60 $16.60 77,347
2017-02-16 $16.25 $16.25 $15.63 $16.00 $16.00 56,840
2017-02-15 $16.65 $16.80 $16.05 $16.20 $16.20 62,552
2017-02-14 $16.50 $16.75 $16.25 $16.75 $16.75 80,542
2017-02-13 $15.90 $16.50 $15.60 $16.50 $16.50 113,398
2017-02-10 $16.10 $16.20 $15.65 $15.85 $15.85 61,281
2017-02-09 $15.90 $16.30 $15.80 $16.00 $16.00 73,370
2017-02-08 $15.95 $16.05 $15.00 $15.70 $15.70 184,376
2017-02-07 $16.45 $16.65 $15.75 $16.10 $16.10 138,640
2017-02-06 $17.10 $17.15 $16.50 $16.55 $16.55 140,282
2017-02-03 $17.80 $17.80 $17.00 $17.15 $17.15 78,063
2017-02-02 $17.55 $17.75 $17.33 $17.65 $17.65 54,416
2017-02-01 $17.05 $17.75 $17.01 $17.40 $17.40 111,009
2017-01-31 $17.45 $17.75 $17.15 $17.20 $17.20 177,973
2017-01-30 $18.00 $18.05 $17.45 $17.75 $17.75 92,666
2017-01-27 $18.55 $18.60 $18.00 $18.20 $18.20 52,709
2017-01-26 $17.30 $18.90 $17.00 $18.85 $18.85 215,260
2017-01-25 $19.25 $19.45 $18.75 $18.90 $18.90 83,644
2017-01-24 $19.00 $19.30 $18.95 $19.15 $19.15 108,816
2017-01-23 $19.25 $19.35 $19.00 $19.00 $19.00 63,788
2017-01-20 $19.25 $19.80 $19.25 $19.35 $19.35 34,179
2017-01-19 $19.90 $19.90 $19.00 $19.30 $19.30 42,096
2017-01-18 $19.95 $19.95 $19.70 $19.80 $19.80 52,113
2017-01-17 $20.00 $20.15 $19.60 $19.85 $19.85 47,427
2017-01-13 $20.40 $20.60 $20.10 $20.30 $20.30 19,745
2017-01-12 $20.35 $20.63 $20.13 $20.30 $20.30 35,889
2017-01-11 $20.95 $20.95 $20.30 $20.35 $20.35 73,868
2017-01-10 $20.50 $21.00 $20.50 $21.00 $21.00 40,582
2017-01-09 $20.55 $20.80 $20.55 $20.70 $20.70 13,180
2017-01-06 $21.30 $21.30 $20.60 $20.80 $20.80 21,701
2017-01-05 $21.40 $21.50 $21.10 $21.30 $21.30 25,261
2017-01-04 $21.40 $21.40 $20.80 $21.30 $21.30 17,945
2017-01-03 $21.00 $21.20 $19.75 $21.15 $21.15 84,313
2016-12-30 $21.25 $21.35 $20.45 $20.70 $20.70 67,581
2016-12-29 $21.30 $21.30 $21.15 $21.25 $21.25 18,283
2016-12-28 $21.35 $21.35 $21.10 $21.10 $21.10 15,275
2016-12-27 $21.05 $21.60 $20.76 $21.35 $21.35 24,100
2016-12-23 $21.10 $21.45 $21.05 $21.45 $21.45 40,256
2016-12-22 $21.00 $21.25 $20.75 $21.05 $21.05 25,067
2016-12-21 $21.20 $21.22 $20.60 $20.95 $20.95 47,546
2016-12-20 $20.65 $21.10 $20.40 $21.10 $21.10 29,059
2016-12-19 $19.95 $20.70 $19.95 $20.50 $20.50 50,503
2016-12-16 $20.90 $20.90 $19.98 $20.05 $20.05 79,833
2016-12-15 $20.55 $21.15 $20.45 $20.80 $20.80 74,268
2016-12-14 $21.25 $21.30 $20.30 $20.55 $20.55 39,521
2016-12-13 $20.30 $21.10 $20.25 $21.10 $21.10 95,438
2016-12-12 $20.15 $20.30 $20.10 $20.25 $20.25 41,894
2016-12-09 $20.00 $20.15 $19.90 $20.05 $20.05 34,307
2016-12-08 $19.90 $20.25 $19.85 $19.95 $19.95 88,246
2016-12-07 $19.95 $20.03 $19.11 $19.90 $19.90 70,007
2016-12-06 $19.60 $19.95 $19.50 $19.95 $19.95 42,399
2016-12-05 $19.00 $19.50 $18.95 $19.50 $19.50 27,893
2016-12-02 $19.00 $19.00 $18.70 $18.95 $18.95 18,178
2016-12-01 $19.35 $19.65 $18.90 $19.10 $19.10 29,303
2016-11-30 $19.95 $19.95 $19.00 $19.20 $19.20 29,007
2016-11-29 $19.50 $20.00 $19.38 $19.75 $19.75 106,449
2016-11-28 $19.35 $19.40 $19.03 $19.35 $19.35 37,967
2016-11-25 $19.55 $19.55 $18.93 $19.45 $19.45 23,051
2016-11-23 $19.30 $19.65 $18.85 $19.40 $19.40 29,889
2016-11-22 $19.00 $19.65 $18.75 $19.30 $19.30 50,764
2016-11-21 $19.75 $19.85 $19.40 $19.55 $19.55 52,767
2016-11-18 $19.20 $19.60 $18.82 $19.60 $19.60 45,709
2016-11-17 $19.35 $19.35 $18.90 $19.20 $19.20 37,161
2016-11-16 $18.95 $19.30 $18.95 $19.20 $19.20 59,794
2016-11-15 $19.10 $19.10 $18.35 $18.90 $18.90 39,048
2016-11-14 $19.35 $19.50 $18.90 $19.45 $19.45 50,714
2016-11-11 $18.70 $19.25 $18.27 $19.25 $19.25 75,333
2016-11-10 $17.70 $18.80 $17.35 $18.70 $18.70 49,738
2016-11-09 $16.55 $18.55 $16.45 $18.45 $18.45 61,864
2016-11-08 $16.85 $17.05 $16.35 $16.85 $16.85 24,085
2016-11-07 $16.80 $17.00 $16.40 $16.90 $16.90 20,707
2016-11-04 $16.54 $16.60 $16.10 $16.35 $16.35 19,398
2016-11-03 $16.25 $16.47 $16.15 $16.25 $16.25 29,713
2016-11-02 $16.25 $16.55 $16.15 $16.30 $16.30 23,877
2016-11-01 $16.80 $16.80 $16.20 $16.35 $16.35 21,366
2016-10-31 $16.70 $17.00 $16.40 $16.75 $16.75 19,128
2016-10-28 $16.10 $17.10 $16.01 $16.45 $16.45 26,790
2016-10-27 $17.65 $18.15 $16.15 $16.25 $16.25 77,302
2016-10-26 $18.20 $18.20 $17.35 $17.50 $17.50 71,375
2016-10-25 $18.30 $18.40 $18.15 $18.40 $18.40 14,189
2016-10-24 $18.15 $18.35 $17.90 $18.20 $18.20 25,547
2016-10-21 $18.10 $18.25 $17.80 $17.95 $17.95 18,928
2016-10-20 $18.25 $18.30 $18.00 $18.20 $18.20 26,337
2016-10-19 $18.25 $18.40 $18.00 $18.35 $18.35 16,861
2016-10-18 $18.25 $18.50 $17.96 $18.30 $18.30 15,168
2016-10-17 $18.20 $18.20 $17.78 $17.95 $17.95 18,478
2016-10-14 $18.27 $18.36 $18.01 $18.11 $18.11 8,694
2016-10-13 $18.44 $18.53 $18.08 $18.14 $18.14 30,708
2016-10-12 $18.50 $18.78 $18.34 $18.65 $18.65 17,284
2016-10-11 $18.75 $18.75 $18.36 $18.57 $18.57 15,684
2016-10-10 $18.79 $18.98 $18.79 $18.87 $18.87 9,968
2016-10-07 $18.42 $18.79 $18.42 $18.76 $18.76 7,251
2016-10-06 $18.71 $18.71 $18.40 $18.58 $18.58 14,850
2016-10-05 $18.75 $18.75 $18.48 $18.64 $18.64 12,425
2016-10-04 $18.50 $18.53 $18.30 $18.47 $18.47 20,667
2016-10-03 $18.65 $18.71 $18.35 $18.43 $18.43 16,831
2016-09-30 $18.68 $18.88 $18.34 $18.80 $18.80 26,617
2016-09-29 $18.57 $18.65 $18.22 $18.29 $18.29 21,144
2016-09-28 $18.51 $18.65 $18.45 $18.62 $18.62 12,678
2016-09-27 $18.65 $19.03 $18.41 $18.59 $18.59 59,713
2016-09-26 $18.50 $18.76 $18.32 $18.57 $18.57 36,332
2016-09-23 $19.00 $19.27 $18.48 $18.53 $18.53 15,602
2016-09-22 $18.80 $19.39 $18.80 $18.99 $18.99 70,255
2016-09-21 $18.64 $18.86 $18.50 $18.63 $18.63 17,635
2016-09-20 $18.77 $18.77 $18.29 $18.54 $18.54 11,770
2016-09-19 $18.45 $18.87 $18.45 $18.62 $18.62 16,365
2016-09-16 $18.35 $18.57 $18.26 $18.44 $18.44 64,299
2016-09-15 $17.85 $18.40 $17.85 $18.31 $18.31 22,412
2016-09-14 $18.17 $18.19 $17.87 $17.98 $17.98 30,489
2016-09-13 $18.38 $18.52 $18.01 $18.08 $18.08 20,401
2016-09-12 $17.70 $18.42 $17.70 $18.41 $18.41 24,194
2016-09-09 $18.17 $18.17 $17.78 $17.80 $17.80 35,595
2016-09-08 $18.13 $18.27 $17.96 $18.17 $18.17 14,608
2016-09-07 $18.00 $18.25 $17.95 $18.19 $18.19 27,566
2016-09-06 $17.91 $18.16 $17.90 $18.00 $18.00 14,937
2016-09-02 $18.27 $18.27 $17.95 $18.00 $18.00 14,681
2016-09-01 $17.88 $18.26 $17.88 $18.19 $18.19 27,444
2016-08-31 $18.75 $18.75 $18.09 $18.12 $18.12 49,831
2016-08-30 $18.24 $18.95 $18.23 $18.81 $18.81 57,928
2016-08-29 $17.82 $18.29 $17.80 $18.23 $18.23 32,644
2016-08-26 $17.89 $17.99 $17.65 $17.87 $17.87 25,687
2016-08-25 $18.00 $18.00 $17.61 $17.93 $17.93 26,805
2016-08-24 $17.90 $18.02 $17.75 $17.81 $17.81 25,014
2016-08-23 $17.91 $18.23 $17.79 $17.84 $17.84 39,862
2016-08-22 $18.09 $18.09 $17.59 $17.78 $17.78 28,549
2016-08-19 $18.22 $18.36 $18.03 $18.07 $18.07 33,878
2016-08-18 $17.87 $18.33 $17.70 $18.25 $18.25 75,609
2016-08-17 $17.18 $17.93 $16.82 $17.72 $17.72 192,640
2016-08-16 $18.85 $18.85 $17.70 $17.77 $17.77 161,605
2016-08-15 $19.60 $19.70 $18.98 $19.00 $19.00 69,642
2016-08-12 $19.42 $19.75 $19.35 $19.73 $19.73 27,646
2016-08-11 $19.73 $19.79 $19.41 $19.46 $19.46 17,570
2016-08-10 $19.90 $19.94 $19.58 $19.60 $19.60 18,761
2016-08-09 $19.67 $19.96 $19.41 $19.88 $19.88 39,689
2016-08-08 $19.51 $19.74 $18.84 $19.61 $19.61 33,602
2016-08-05 $19.03 $19.62 $18.86 $19.41 $19.41 42,457
2016-08-04 $18.91 $19.17 $18.75 $19.00 $19.00 40,239
2016-08-03 $19.35 $19.35 $18.76 $18.98 $18.98 52,949
2016-08-02 $19.83 $19.90 $19.07 $19.35 $19.35 66,206
2016-08-01 $20.02 $20.25 $20.02 $20.05 $20.05 92,953
2016-07-29 $19.55 $20.10 $19.37 $20.01 $20.01 171,259
2016-07-28 $20.21 $20.28 $18.82 $19.35 $19.35 192,530
2016-07-27 $19.00 $19.79 $18.51 $19.67 $19.67 83,253
2016-07-26 $18.43 $19.05 $18.43 $18.86 $18.86 35,847
2016-07-25 $18.52 $18.63 $18.25 $18.39 $18.39 20,634
2016-07-22 $18.69 $18.73 $18.52 $18.59 $18.59 16,634
2016-07-21 $18.52 $18.65 $18.26 $18.60 $18.60 19,542
2016-07-20 $18.31 $18.56 $18.31 $18.46 $18.46 48,968
2016-07-19 $18.33 $18.49 $18.19 $18.22 $18.22 47,745
2016-07-18 $18.20 $18.50 $18.20 $18.42 $18.42 41,134
2016-07-15 $18.33 $18.33 $18.04 $18.24 $18.24 79,016
2016-07-14 $18.28 $18.36 $18.10 $18.16 $18.16 35,467
2016-07-13 $18.14 $18.58 $18.10 $18.21 $18.21 53,564
2016-07-12 $18.26 $18.26 $17.90 $17.97 $17.97 30,256
2016-07-11 $17.71 $18.28 $17.59 $18.08 $18.08 49,053
2016-07-08 $17.55 $17.86 $17.40 $17.67 $17.67 43,526
2016-07-07 $17.42 $17.72 $17.29 $17.56 $17.56 41,813
2016-07-06 $17.27 $17.88 $17.06 $17.49 $17.49 28,365
2016-07-05 $17.75 $17.83 $17.35 $17.38 $17.38 54,476
2016-07-01 $17.94 $18.16 $17.72 $17.87 $17.87 35,353
2016-06-30 $17.77 $18.03 $17.62 $17.89 $17.89 49,312
2016-06-29 $18.00 $18.00 $17.62 $17.76 $17.76 25,479
2016-06-28 $17.62 $17.99 $17.46 $17.69 $17.69 23,012
2016-06-27 $17.39 $17.54 $17.19 $17.39 $17.39 92,972
2016-06-24 $17.61 $18.09 $17.43 $17.76 $17.76 102,078
2016-06-23 $18.28 $18.44 $18.13 $18.31 $18.31 26,504
2016-06-22 $18.68 $18.78 $18.02 $18.07 $18.07 41,321
2016-06-21 $18.48 $18.92 $18.47 $18.65 $18.65 38,594
2016-06-20 $18.29 $18.57 $18.01 $18.51 $18.51 50,987
2016-06-17 $18.38 $18.41 $17.88 $17.99 $17.99 51,911
2016-06-16 $17.91 $18.41 $17.62 $18.29 $18.29 47,714
2016-06-15 $18.12 $18.18 $17.93 $17.95 $17.95 13,108
2016-06-14 $18.41 $18.41 $17.91 $18.14 $18.14 16,472
2016-06-13 $18.16 $18.45 $17.99 $18.10 $18.10 33,865
2016-06-10 $18.15 $18.70 $18.03 $18.22 $18.22 37,123
2016-06-09 $18.15 $18.31 $18.13 $18.28 $18.28 15,864
2016-06-08 $18.07 $18.34 $17.99 $18.19 $18.19 36,042
2016-06-07 $18.32 $18.38 $18.04 $18.05 $18.05 17,154
2016-06-06 $18.16 $18.49 $18.15 $18.29 $18.29 34,405
2016-06-03 $18.15 $18.30 $17.85 $18.20 $18.20 28,969
2016-06-02 $17.72 $18.28 $17.72 $18.25 $18.25 51,394
2016-06-01 $18.00 $18.00 $17.48 $17.82 $17.82 32,761
2016-05-31 $17.83 $18.24 $17.78 $18.11 $18.11 51,930
2016-05-27 $17.51 $17.90 $17.51 $17.82 $17.82 14,566
2016-05-26 $17.75 $17.76 $17.20 $17.55 $17.55 43,587
2016-05-25 $17.50 $17.87 $17.47 $17.86 $17.86 27,526
2016-05-24 $16.99 $17.58 $16.86 $17.55 $17.55 51,055
2016-05-23 $17.25 $17.25 $16.90 $16.95 $16.95 24,258
2016-05-20 $16.95 $17.18 $16.82 $17.18 $17.18 40,705
2016-05-19 $17.71 $17.71 $16.87 $16.91 $16.91 63,131
2016-05-18 $17.39 $17.97 $17.39 $17.76 $17.76 52,456
2016-05-17 $17.75 $18.00 $17.33 $17.46 $17.46 46,476
2016-05-16 $17.54 $18.00 $17.54 $17.74 $17.74 25,983
2016-05-13 $17.95 $17.97 $17.50 $17.60 $17.60 26,983
2016-05-12 $17.90 $18.08 $17.50 $17.66 $17.66 31,125
2016-05-11 $17.95 $18.23 $17.83 $17.87 $17.87 27,649
2016-05-10 $18.33 $18.33 $17.93 $18.02 $18.02 61,489
2016-05-09 $18.19 $18.37 $18.05 $18.14 $18.14 21,899
2016-05-06 $18.11 $18.29 $17.93 $18.16 $18.16 45,332
2016-05-05 $18.48 $18.66 $18.11 $18.11 $18.11 21,570
2016-05-04 $18.60 $18.69 $18.13 $18.25 $18.25 51,157
2016-05-03 $18.78 $18.82 $18.48 $18.64 $18.64 37,523
2016-05-02 $18.48 $18.89 $18.43 $18.79 $18.79 66,005
2016-04-29 $18.57 $18.87 $18.38 $18.56 $18.56 66,150
2016-04-28 $18.01 $18.99 $18.01 $18.57 $18.57 204,503
2016-04-27 $16.76 $17.00 $16.60 $16.96 $16.96 67,985
2016-04-26 $16.49 $16.80 $16.39 $16.73 $16.73 42,243
2016-04-25 $16.55 $16.55 $16.05 $16.34 $16.34 19,646
2016-04-22 $16.59 $16.80 $16.40 $16.46 $16.46 29,570
2016-04-21 $16.59 $16.96 $16.23 $16.55 $16.55 28,959
2016-04-20 $16.40 $16.59 $16.17 $16.34 $16.34 29,219
2016-04-19 $16.30 $16.43 $16.15 $16.16 $16.16 14,399
2016-04-18 $16.26 $16.43 $16.25 $16.41 $16.41 10,826
2016-04-15 $16.40 $16.55 $16.26 $16.26 $16.26 12,170
2016-04-14 $16.33 $16.50 $16.20 $16.45 $16.45 20,634
2016-04-13 $15.89 $16.47 $15.85 $16.38 $16.38 52,473
2016-04-12 $16.12 $16.34 $15.63 $15.81 $15.81 32,768
2016-04-11 $16.28 $16.61 $15.95 $16.17 $16.17 37,747
2016-04-08 $15.90 $16.28 $15.70 $16.26 $16.26 34,257
2016-04-07 $15.46 $15.87 $15.40 $15.71 $15.71 44,519
2016-04-06 $15.37 $15.80 $15.37 $15.61 $15.61 51,412
2016-04-05 $15.54 $15.58 $15.27 $15.40 $15.40 51,736
2016-04-04 $15.84 $15.85 $15.47 $15.60 $15.60 38,472
2016-04-01 $15.91 $16.25 $15.69 $15.78 $15.78 27,392
2016-03-31 $16.01 $16.24 $15.57 $16.07 $16.07 53,302
2016-03-30 $16.13 $16.18 $15.95 $15.98 $15.98 56,693
2016-03-29 $15.02 $16.00 $15.02 $15.97 $15.97 51,469
2016-03-28 $15.42 $15.62 $15.00 $15.16 $15.16 38,269
2016-03-24 $14.93 $15.60 $14.93 $15.35 $15.35 22,437
2016-03-23 $15.48 $15.65 $15.01 $15.06 $15.06 31,250
2016-03-22 $15.56 $15.96 $15.48 $15.55 $15.55 37,461
2016-03-21 $15.43 $15.80 $15.24 $15.52 $15.52 26,704
2016-03-18 $14.84 $15.72 $14.48 $15.55 $15.55 79,477
2016-03-17 $14.54 $14.90 $14.35 $14.76 $14.76 48,134
2016-03-16 $14.41 $14.70 $14.10 $14.53 $14.53 25,749
2016-03-15 $15.28 $15.28 $14.34 $14.45 $14.45 36,072
2016-03-14 $14.49 $15.37 $14.49 $15.30 $15.30 59,916
2016-03-11 $14.47 $14.55 $14.28 $14.54 $14.54 32,945
2016-03-10 $14.31 $14.42 $14.20 $14.29 $14.29 42,278
2016-03-09 $14.48 $14.48 $14.22 $14.28 $14.28 38,580
2016-03-08 $14.53 $14.63 $14.41 $14.45 $14.45 27,504
2016-03-07 $14.67 $14.86 $14.50 $14.59 $14.59 37,821
2016-03-04 $14.74 $14.90 $14.62 $14.68 $14.68 44,988
2016-03-03 $14.80 $14.93 $14.64 $14.75 $14.75 49,399
2016-03-02 $14.78 $14.84 $14.66 $14.78 $14.78 17,176
2016-03-01 $14.62 $14.84 $14.45 $14.75 $14.75 30,407
2016-02-29 $14.75 $14.92 $14.50 $14.53 $14.53 42,616
2016-02-26 $14.96 $15.00 $14.65 $14.73 $14.73 34,362
2016-02-25 $14.26 $14.85 $14.20 $14.84 $14.84 31,438
2016-02-24 $14.08 $14.32 $14.00 $14.26 $14.26 33,522
2016-02-23 $14.14 $14.31 $14.09 $14.21 $14.21 19,385
2016-02-22 $14.23 $14.34 $14.00 $14.23 $14.23 38,665
2016-02-19 $14.05 $14.48 $13.89 $13.95 $13.95 48,447
2016-02-18 $14.33 $14.47 $13.80 $14.07 $14.07 37,603
2016-02-17 $14.07 $14.56 $14.07 $14.32 $14.32 79,573
2016-02-16 $13.82 $14.35 $13.08 $13.89 $13.89 102,552
2016-02-12 $13.76 $13.79 $13.34 $13.59 $13.59 21,919
2016-02-11 $13.48 $13.82 $13.43 $13.57 $13.57 33,709
2016-02-10 $13.66 $13.96 $13.64 $13.75 $13.75 54,638
2016-02-09 $13.39 $13.98 $13.12 $13.48 $13.48 55,809
2016-02-08 $13.13 $13.59 $13.00 $13.57 $13.57 54,104
2016-02-05 $13.78 $13.83 $13.44 $13.49 $13.49 53,971
2016-02-04 $13.73 $14.00 $13.46 $13.86 $13.86 28,905
2016-02-03 $14.14 $14.25 $13.39 $13.88 $13.88 37,641
2016-02-02 $14.38 $14.38 $13.73 $14.05 $14.05 52,501
2016-02-01 $14.65 $14.89 $13.72 $14.53 $14.53 309,907
2016-01-29 $13.94 $15.00 $13.94 $14.80 $14.80 140,763
2016-01-28 $14.00 $14.62 $13.11 $13.93 $13.93 135,480
2016-01-27 $13.80 $13.86 $12.80 $12.98 $12.98 45,207
2016-01-26 $13.45 $13.81 $13.41 $13.77 $13.77 53,974
2016-01-25 $13.75 $13.92 $13.27 $13.31 $13.31 32,348
2016-01-22 $13.73 $13.74 $13.41 $13.73 $13.73 38,361
2016-01-21 $13.81 $13.99 $13.21 $13.48 $13.48 34,934
2016-01-20 $12.99 $14.03 $12.78 $13.77 $13.77 58,470
2016-01-19 $12.89 $13.53 $12.57 $13.21 $13.21 136,396
2016-01-15 $12.86 $13.19 $12.27 $12.66 $12.66 95,116
2016-01-14 $12.75 $13.50 $12.57 $13.26 $13.26 100,678
2016-01-13 $12.90 $13.03 $12.45 $12.65 $12.65 33,961
2016-01-12 $12.81 $12.89 $12.48 $12.82 $12.82 29,242
2016-01-11 $12.67 $12.71 $12.38 $12.67 $12.67 21,792
2016-01-08 $12.43 $12.82 $12.35 $12.56 $12.56 45,527
2016-01-07 $12.65 $13.18 $12.32 $12.40 $12.40 37,925
2016-01-06 $13.06 $13.16 $12.71 $12.72 $12.72 28,397
2016-01-05 $13.18 $13.42 $12.89 $13.23 $13.23 27,629
2016-01-04 $13.36 $13.86 $12.46 $13.07 $13.07 77,348
2015-12-31 $14.01 $14.04 $13.38 $13.41 $13.41 38,835
2015-12-30 $14.10 $14.22 $14.01 $14.02 $14.02 34,873
2015-12-29 $14.12 $14.48 $14.01 $14.06 $14.06 37,428
2015-12-28 $14.13 $14.26 $13.95 $14.01 $14.01 25,934
2015-12-24 $14.00 $14.45 $13.97 $14.27 $14.27 17,531
2015-12-23 $13.71 $14.00 $13.62 $13.95 $13.95 26,647
2015-12-22 $13.39 $13.64 $13.21 $13.57 $13.57 33,485
2015-12-21 $13.25 $13.39 $13.17 $13.38 $13.38 45,081
2015-12-18 $13.25 $13.48 $13.07 $13.20 $13.20 75,337
2015-12-17 $13.25 $13.50 $13.19 $13.34 $13.34 32,294
2015-12-16 $13.08 $13.42 $13.08 $13.31 $13.31 47,247
2015-12-15 $12.61 $13.02 $12.47 $12.94 $12.94 31,297
2015-12-14 $12.33 $12.57 $12.25 $12.53 $12.53 32,307
2015-12-11 $12.27 $12.36 $12.02 $12.25 $12.25 61,492
2015-12-10 $12.70 $12.77 $12.42 $12.49 $12.49 67,681
2015-12-09 $12.81 $12.97 $12.61 $12.65 $12.65 38,776
2015-12-08 $12.93 $12.95 $12.58 $12.87 $12.87 34,288
2015-12-07 $12.92 $12.96 $12.54 $12.59 $12.59 41,268
2015-12-04 $12.75 $12.97 $12.50 $12.86 $12.86 50,907
2015-12-03 $13.15 $13.25 $12.76 $12.76 $12.76 36,477
2015-12-02 $13.38 $13.54 $13.05 $13.19 $13.19 37,747
2015-12-01 $13.74 $13.80 $13.34 $13.51 $13.51 52,958
2015-11-30 $14.00 $14.00 $13.48 $13.51 $13.51 43,228
2015-11-27 $13.47 $14.08 $13.46 $13.92 $13.92 24,756
2015-11-25 $13.70 $13.70 $13.30 $13.48 $13.48 33,701
2015-11-24 $13.50 $13.72 $13.33 $13.63 $13.63 31,265
2015-11-23 $13.21 $14.29 $13.21 $13.64 $13.64 85,745
2015-11-20 $13.04 $13.58 $13.04 $13.24 $13.24 47,615
2015-11-19 $12.91 $13.70 $12.86 $12.91 $12.91 99,148
2015-11-18 $12.34 $12.68 $12.33 $12.66 $12.66 54,575
2015-11-17 $12.13 $12.70 $11.94 $12.42 $12.42 118,328
2015-11-16 $12.29 $12.54 $11.84 $12.00 $12.00 163,181
2015-11-13 $12.51 $12.71 $12.19 $12.41 $12.41 105,059
2015-11-12 $13.95 $14.09 $11.59 $12.26 $12.26 615,129
2015-11-11 $16.09 $16.09 $15.16 $15.51 $15.51 41,704
2015-11-10 $16.40 $16.43 $15.80 $16.05 $16.05 68,766
2015-11-09 $15.67 $16.51 $15.66 $16.51 $16.51 89,193
2015-11-06 $15.10 $15.78 $14.86 $15.74 $15.74 69,593
2015-11-05 $14.66 $15.12 $14.45 $15.10 $15.10 46,925
2015-11-04 $14.45 $14.75 $14.38 $14.66 $14.66 92,404
2015-11-03 $14.30 $14.66 $14.28 $14.35 $14.35 16,451
2015-11-02 $14.02 $14.49 $14.02 $14.38 $14.38 20,278
2015-10-30 $14.04 $14.40 $13.82 $14.03 $14.03 23,280
2015-10-29 $14.70 $14.89 $14.00 $14.04 $14.04 27,901
2015-10-28 $13.77 $14.92 $13.71 $14.79 $14.79 69,773
2015-10-27 $13.55 $13.81 $13.39 $13.65 $13.65 64,284
2015-10-26 $14.09 $14.32 $13.63 $13.65 $13.65 57,534
2015-10-23 $13.96 $14.40 $13.73 $14.07 $14.07 47,202
2015-10-22 $13.51 $14.41 $13.49 $13.94 $13.94 36,115
2015-10-21 $13.92 $13.95 $13.43 $13.46 $13.46 18,268
2015-10-20 $14.37 $14.61 $13.78 $13.90 $13.90 68,611
2015-10-19 $14.16 $14.70 $14.05 $14.47 $14.47 28,531
2015-10-16 $14.25 $14.34 $13.99 $14.26 $14.26 45,330
2015-10-15 $13.01 $14.07 $13.01 $14.06 $14.06 34,923
2015-10-14 $13.27 $13.65 $12.94 $13.02 $13.02 20,188
2015-10-13 $13.71 $14.03 $13.19 $13.27 $13.27 19,978
2015-10-12 $13.94 $13.98 $13.28 $13.74 $13.74 48,978
2015-10-09 $14.40 $14.67 $13.77 $14.05 $14.05 34,073
2015-10-08 $14.57 $14.81 $14.16 $14.43 $14.43 30,767
2015-10-07 $14.04 $14.77 $14.02 $14.62 $14.62 50,857
2015-10-06 $14.17 $14.21 $13.89 $13.96 $13.96 20,214
2015-10-05 $14.09 $14.53 $13.71 $14.07 $14.07 49,802
2015-10-02 $14.00 $14.10 $13.50 $14.02 $14.02 34,577
2015-10-01 $13.58 $14.67 $13.38 $14.09 $14.09 59,246
2015-09-30 $13.55 $13.56 $13.20 $13.43 $13.43 42,363
2015-09-29 $13.17 $13.48 $13.05 $13.42 $13.42 56,186
2015-09-28 $13.51 $13.70 $12.76 $13.16 $13.16 193,563
2015-09-25 $14.25 $14.44 $13.53 $13.63 $13.63 70,708
2015-09-24 $14.01 $14.23 $13.55 $14.16 $14.16 95,536
2015-09-23 $13.94 $14.47 $13.26 $14.05 $14.05 105,475
2015-09-22 $15.08 $15.08 $13.96 $14.02 $14.02 114,630
2015-09-21 $15.97 $15.98 $14.66 $15.29 $15.29 153,131
2015-09-18 $16.25 $16.66 $15.91 $15.98 $15.98 87,833
2015-09-17 $16.65 $17.09 $16.38 $16.46 $16.46 68,259
2015-09-16 $16.47 $16.74 $16.42 $16.71 $16.71 34,041
2015-09-15 $16.78 $16.96 $16.25 $16.54 $16.54 77,869
2015-09-14 $17.00 $17.01 $16.75 $16.82 $16.82 18,771
2015-09-11 $16.92 $17.10 $16.87 $16.97 $16.97 16,716
2015-09-10 $16.86 $17.37 $16.76 $17.10 $17.10 38,046
2015-09-09 $17.10 $17.35 $16.57 $16.79 $16.79 45,304
2015-09-08 $17.18 $17.56 $16.82 $17.09 $17.09 38,938

Clearfield Inc (CLFD) News Headlines

Recent Clearfield Inc (CLFD) 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.