Canterbury Park Holding Corp (CPHC) Exchange: NASDAQ

Data as of July 15, 2024

$21.27 ($0.07) 0.33%

Canterbury Park Holding Corp - Daily Information
Click for more stock information on Canterbury Park Holding Corp.
Daily Information Data
Date July 15, 2024
Open $21.25
Previous Close $21.27
High $21.27
Low $21.25
Adjusted Open $21.25
Previous Adjusted Close $21.27
Adjusted High $21.27
Adjusted Low $21.25

About Canterbury Park Holding Corp (CPHC)

Canterbury Park Holding Corporation owns and operates Canterbury Park Racetrack and Card Casino in Shakopee, Minnesota, the only thoroughbred and quarter horse racing facility in the State. The Company generally offers live racing from May to December. The Card Casino hosts card games 24 hours a day, seven days a week, dealing both poker and table games. The Company also conducts year-round wagering on simulcast horse racing and hosts a variety of other entertainment and special events at its Shakopee facility. The Company is also pursuing a strategy to enhance shareholder value by the ongoing development of a total of approximately 140 acres of underutilized land surrounding the Racetrack in a project known as Canterbury Commons™. The Company is pursuing several mixed-use development opportunities for the remaining underutilized land, directly and through joint ventures.

Historical Stock Data for Canterbury Park Holding Corp (CPHC)

Date Open High Low Close Adj.Close Volume
2024-07-15 $21.25 $21.27 $21.25 $21.27 $21.27 831
2024-07-12 $20.83 $21.37 $20.16 $21.20 $21.20 19,493
2024-07-11 $21.04 $21.04 $21.00 $21.00 $21.00 1,182
2024-07-10 $21.17 $21.17 $21.17 $21.17 $21.17 371
2024-07-09 $21.00 $21.25 $20.65 $21.10 $21.10 9,058
2024-07-08 $20.78 $21.30 $20.40 $21.25 $21.25 14,632
2024-07-05 $20.95 $21.70 $20.53 $21.45 $21.45 11,196
2024-07-03 $21.50 $21.50 $21.50 $21.50 $21.50 154
2024-07-02 $21.50 $21.50 $21.50 $21.50 $21.50 998
2024-07-01 $21.13 $21.50 $20.98 $21.50 $21.50 2,905
2024-06-28 $21.00 $21.84 $20.90 $21.84 $21.84 12,548
2024-06-27 $21.25 $22.08 $21.02 $22.08 $22.01 2,817
2024-06-26 $20.72 $21.38 $20.72 $21.38 $21.31 4,934
2024-06-25 $21.50 $21.50 $21.00 $21.00 $20.93 5,789
2024-06-24 $21.38 $21.52 $21.38 $21.52 $21.45 1,360
2024-06-21 $21.00 $21.90 $21.00 $21.90 $21.83 4,935
2024-06-20 $22.25 $22.96 $20.90 $21.85 $21.78 8,151
2024-06-18 $23.03 $23.03 $22.23 $22.60 $22.53 5,619
2024-06-17 $23.49 $24.05 $23.34 $23.67 $23.59 7,973
2024-06-14 $22.87 $23.49 $22.87 $23.49 $23.41 8,317
2024-06-13 $22.88 $22.88 $22.88 $22.88 $22.81 477
2024-06-12 $22.90 $22.99 $22.90 $22.91 $22.84 2,526
2024-06-11 $22.43 $22.90 $22.43 $22.90 $22.83 1,162
2024-06-10 $21.70 $22.58 $21.70 $22.43 $22.36 10,372
2024-06-07 $22.35 $22.35 $22.35 $22.35 $22.35 1,495
2024-06-06 $22.35 $22.35 $22.35 $22.35 $22.35 1,912
2024-06-05 $22.50 $22.50 $22.32 $22.35 $22.35 1,348
2024-06-04 $22.36 $22.70 $22.36 $22.70 $22.70 2,268
2024-06-03 $22.36 $22.36 $22.36 $22.36 $22.36 404
2024-05-31 $22.36 $22.36 $22.36 $22.36 $22.36 540
2024-05-30 $22.94 $22.94 $22.94 $22.94 $22.94 361
2024-05-29 $22.94 $22.94 $22.94 $22.94 $22.94 234
2024-05-28 $22.94 $22.94 $22.94 $22.94 $22.94 352
2024-05-24 $22.94 $22.94 $22.94 $22.94 $22.94 515
2024-05-23 $22.28 $22.34 $22.18 $22.34 $22.34 2,585
2024-05-22 $22.25 $22.86 $22.15 $22.86 $22.86 2,203
2024-05-21 $22.25 $22.25 $22.25 $22.25 $22.25 871
2024-05-20 $23.50 $23.50 $23.50 $23.50 $23.50 267
2024-05-17 $23.00 $23.50 $23.00 $23.50 $23.50 1,618
2024-05-16 $23.48 $23.48 $23.48 $23.48 $23.48 397
2024-05-15 $24.00 $24.00 $23.00 $23.00 $23.00 565
2024-05-14 $23.00 $23.00 $22.99 $23.00 $23.00 1,382
2024-05-13 $22.83 $22.83 $22.83 $22.83 $22.83 321
2024-05-10 $23.25 $23.25 $22.83 $22.83 $22.83 637
2024-05-09 $24.07 $24.07 $24.07 $24.07 $24.07 238
2024-05-08 $24.07 $24.07 $24.07 $24.07 $24.07 177
2024-05-07 $23.85 $24.07 $23.85 $24.07 $24.07 1,097
2024-05-06 $23.28 $23.66 $23.28 $23.66 $23.66 955
2024-05-03 $24.43 $24.43 $24.43 $24.43 $24.43 446
2024-05-02 $23.00 $23.00 $23.00 $23.00 $23.00 420
2024-05-01 $23.00 $23.00 $23.00 $23.00 $23.00 1,598
2024-04-30 $23.00 $23.16 $23.00 $23.00 $23.00 1,253
2024-04-29 $23.63 $23.63 $23.63 $23.63 $23.63 473
2024-04-26 $23.63 $23.63 $23.63 $23.63 $23.63 126
2024-04-25 $23.32 $23.63 $22.50 $23.63 $23.63 2,053
2024-04-24 $23.35 $23.35 $23.35 $23.35 $23.35 270
2024-04-23 $23.04 $23.04 $23.04 $23.04 $23.04 425
2024-04-22 $23.23 $24.78 $23.00 $24.78 $24.78 14,582
2024-04-19 $23.00 $23.00 $23.00 $23.00 $23.00 612
2024-04-18 $23.15 $23.79 $23.15 $23.25 $23.25 1,684
2024-04-17 $22.75 $23.29 $22.02 $23.29 $23.29 4,008
2024-04-16 $21.96 $22.00 $21.71 $21.71 $21.71 2,162
2024-04-15 $21.10 $22.00 $21.10 $22.00 $22.00 990
2024-04-12 $21.83 $22.05 $21.83 $22.05 $22.05 1,950
2024-04-11 $22.43 $22.43 $22.43 $22.43 $22.43 224
2024-04-10 $22.63 $22.96 $22.24 $22.24 $22.24 2,855
2024-04-09 $22.26 $22.62 $21.51 $22.62 $22.62 2,232
2024-04-08 $23.59 $23.59 $22.85 $22.96 $22.96 2,798
2024-04-05 $23.45 $23.82 $23.04 $23.69 $23.69 4,279
2024-04-04 $22.25 $23.31 $22.25 $23.31 $23.31 1,440
2024-04-03 $23.00 $23.00 $22.50 $22.65 $22.65 6,226
2024-04-02 $23.28 $23.50 $22.06 $23.00 $23.00 2,247
2024-04-01 $22.62 $22.79 $22.32 $22.79 $22.79 3,099
2024-03-28 $22.27 $23.34 $22.27 $23.34 $23.34 1,136
2024-03-27 $23.54 $23.54 $23.14 $23.14 $23.14 3,736
2024-03-26 $22.79 $24.72 $22.68 $23.50 $23.43 13,067
2024-03-25 $22.54 $22.93 $21.70 $22.86 $22.79 4,521
2024-03-22 $21.85 $21.85 $21.85 $21.85 $21.78 650
2024-03-21 $21.81 $22.09 $21.81 $21.85 $21.78 1,484
2024-03-20 $22.91 $22.91 $21.90 $21.95 $21.88 5,743
2024-03-19 $22.04 $22.75 $22.04 $22.75 $22.68 3,074
2024-03-18 $21.50 $22.83 $20.47 $22.05 $21.98 6,860
2024-03-15 $21.64 $21.64 $21.00 $21.50 $21.44 5,168
2024-03-14 $21.20 $21.20 $21.08 $21.08 $21.02 1,019
2024-03-13 $20.45 $21.20 $20.41 $21.20 $21.14 1,841
2024-03-12 $24.95 $24.95 $21.62 $21.62 $21.55 7,305
2024-03-11 $26.05 $26.05 $23.64 $23.64 $23.57 1,596
2024-03-08 $25.90 $26.80 $25.35 $26.00 $25.92 5,776
2024-03-07 $26.55 $28.50 $25.89 $25.90 $25.82 8,964
2024-03-06 $29.86 $30.00 $26.51 $27.03 $26.95 15,443
2024-03-05 $27.26 $30.25 $25.99 $28.81 $28.72 15,623
2024-03-04 $27.03 $29.01 $24.87 $29.01 $28.92 6,091
2024-03-01 $25.27 $27.00 $25.04 $26.32 $26.32 5,490
2024-02-29 $24.46 $26.86 $24.46 $26.86 $26.86 4,797
2024-02-28 $24.30 $24.90 $22.78 $23.88 $23.88 7,471
2024-02-27 $23.95 $26.49 $23.89 $24.63 $24.63 7,137
2024-02-26 $21.75 $23.01 $21.51 $23.00 $23.00 3,047
2024-02-23 $22.11 $22.20 $21.88 $22.20 $22.20 2,314
2024-02-22 $22.59 $22.59 $21.66 $22.44 $22.44 1,584
2024-02-21 $21.87 $21.87 $21.00 $21.21 $21.21 1,801
2024-02-20 $21.66 $21.80 $17.10 $21.31 $21.31 53,067
2024-02-16 $22.13 $22.19 $21.96 $21.97 $21.97 1,103
2024-02-15 $22.51 $23.40 $22.03 $22.03 $22.03 2,589
2024-02-14 $21.95 $23.93 $21.95 $22.36 $22.36 1,930
2024-02-13 $22.40 $22.40 $22.40 $22.40 $22.40 775
2024-02-12 $23.00 $23.09 $22.85 $22.85 $22.85 1,308
2024-02-09 $23.36 $23.36 $23.10 $23.10 $23.10 3,380
2024-02-08 $23.86 $23.99 $23.55 $23.72 $23.72 6,058
2024-02-07 $24.15 $24.26 $23.11 $23.18 $23.18 7,922
2024-02-06 $24.43 $25.30 $24.43 $24.70 $24.70 7,441
2024-02-05 $24.43 $24.43 $24.43 $24.43 $24.43 303
2024-02-02 $24.00 $24.43 $23.73 $24.43 $24.43 1,083
2024-02-01 $24.00 $24.24 $23.98 $24.10 $24.10 5,531
2024-01-31 $23.98 $24.14 $23.63 $23.63 $23.63 812
2024-01-30 $23.94 $24.07 $23.43 $24.05 $24.05 7,041
2024-01-29 $24.00 $24.00 $23.80 $23.80 $23.80 2,566
2024-01-26 $23.56 $23.74 $23.20 $23.74 $23.74 5,425
2024-01-25 $23.05 $24.00 $23.05 $23.98 $23.98 3,617
2024-01-24 $23.05 $23.92 $23.05 $23.92 $23.92 3,042
2024-01-23 $23.17 $23.51 $23.11 $23.11 $23.11 10,036
2024-01-22 $22.68 $23.51 $22.68 $23.21 $23.21 4,949
2024-01-19 $22.46 $22.86 $22.02 $22.86 $22.86 879
2024-01-18 $21.93 $21.93 $21.93 $21.93 $21.93 702
2024-01-17 $21.55 $21.93 $21.55 $21.93 $21.93 4,581
2024-01-16 $21.07 $21.42 $21.07 $21.42 $21.42 3,985
2024-01-12 $20.02 $21.07 $20.02 $21.07 $21.07 2,584
2024-01-11 $19.16 $20.07 $19.16 $19.96 $19.96 3,514
2024-01-10 $19.13 $20.09 $19.07 $19.93 $19.93 44,667
2024-01-09 $19.15 $19.39 $18.74 $19.38 $19.38 5,374
2024-01-08 $19.01 $20.05 $18.91 $19.01 $19.01 10,919
2024-01-05 $19.00 $19.04 $19.00 $19.02 $19.02 2,735
2024-01-04 $20.13 $20.27 $19.63 $19.63 $19.63 2,140
2024-01-03 $20.88 $20.88 $20.54 $20.54 $20.54 1,255
2024-01-02 $20.44 $20.55 $20.44 $20.50 $20.50 1,217
2023-12-29 $20.77 $21.10 $20.43 $20.43 $20.43 2,645
2023-12-28 $20.69 $20.69 $20.69 $20.69 $20.69 491
2023-12-27 $20.93 $21.09 $20.27 $20.69 $20.62 1,603
2023-12-26 $20.25 $21.21 $20.25 $20.42 $20.35 2,319
2023-12-22 $19.48 $19.48 $19.48 $19.48 $19.48 505
2023-12-21 $20.20 $20.25 $19.54 $19.54 $19.54 2,048
2023-12-20 $19.33 $19.74 $19.21 $19.61 $19.61 3,335
2023-12-19 $19.14 $19.87 $18.96 $19.69 $19.69 8,833
2023-12-18 $19.60 $20.28 $19.14 $19.14 $19.14 2,539
2023-12-15 $19.39 $19.50 $18.84 $19.49 $19.49 9,864
2023-12-14 $17.70 $19.59 $17.31 $19.59 $19.59 33,289
2023-12-13 $19.59 $19.59 $14.27 $14.27 $14.27 50,983
2023-12-12 $20.90 $20.90 $19.93 $19.93 $19.93 2,466
2023-12-11 $20.58 $20.58 $20.12 $20.12 $20.12 1,179
2023-12-08 $19.50 $21.22 $19.16 $20.93 $20.93 5,719
2023-12-07 $19.75 $19.75 $19.20 $19.54 $19.54 4,793
2023-12-06 $19.00 $19.47 $19.00 $19.00 $19.00 1,956
2023-12-05 $19.38 $19.45 $19.11 $19.11 $19.11 4,168
2023-12-04 $18.96 $19.17 $18.95 $19.06 $19.06 7,731
2023-12-01 $19.00 $19.08 $19.00 $19.08 $19.08 712
2023-11-30 $19.00 $19.08 $18.82 $19.08 $19.08 2,761
2023-11-29 $18.75 $18.77 $18.75 $18.77 $18.77 490
2023-11-28 $19.01 $19.03 $18.75 $18.75 $18.75 2,704
2023-11-27 $18.50 $18.98 $18.50 $18.98 $18.98 1,543
2023-11-24 $18.37 $18.37 $18.37 $18.37 $18.37 552
2023-11-22 $18.69 $19.16 $18.49 $19.16 $19.16 2,073
2023-11-21 $18.49 $19.00 $18.49 $19.00 $19.00 1,147
2023-11-20 $19.39 $19.39 $18.45 $18.45 $18.45 5,667
2023-11-17 $19.10 $19.12 $19.10 $19.12 $19.12 597
2023-11-16 $19.53 $19.53 $19.53 $19.53 $19.53 407
2023-11-15 $19.47 $19.61 $19.47 $19.61 $19.61 1,567
2023-11-14 $19.12 $20.00 $19.12 $20.00 $20.00 1,537
2023-11-13 $20.00 $20.00 $20.00 $20.00 $20.00 496
2023-11-10 $19.46 $19.75 $19.46 $19.60 $19.60 2,707
2023-11-09 $19.40 $19.40 $19.33 $19.33 $19.33 6,592
2023-11-08 $19.65 $19.70 $19.00 $19.00 $19.00 52,267
2023-11-07 $19.47 $19.47 $19.46 $19.46 $19.46 788
2023-11-06 $20.01 $20.01 $19.95 $19.95 $19.95 1,220
2023-11-03 $20.65 $20.65 $19.31 $19.71 $19.71 4,468
2023-11-02 $21.05 $21.05 $21.05 $21.05 $21.05 261
2023-11-01 $19.86 $19.86 $19.86 $19.86 $19.86 294
2023-10-31 $19.73 $19.90 $19.73 $19.86 $19.86 634
2023-10-30 $19.85 $19.85 $19.85 $19.85 $19.85 852
2023-10-27 $19.67 $19.85 $19.50 $19.85 $19.85 1,643
2023-10-26 $19.48 $19.72 $19.05 $19.72 $19.72 1,669
2023-10-25 $19.54 $19.74 $19.49 $19.72 $19.72 1,692
2023-10-24 $19.50 $19.78 $19.39 $19.78 $19.78 7,470
2023-10-23 $20.31 $20.31 $19.53 $19.73 $19.73 3,944
2023-10-20 $19.96 $19.96 $19.96 $19.96 $19.96 150
2023-10-19 $19.96 $19.96 $19.96 $19.96 $19.96 592
2023-10-18 $19.98 $19.98 $19.98 $19.98 $19.98 564
2023-10-17 $19.68 $20.15 $19.68 $19.70 $19.70 2,110
2023-10-16 $20.08 $20.08 $19.51 $19.71 $19.71 3,996
2023-10-13 $20.00 $20.29 $20.00 $20.29 $20.29 1,218
2023-10-12 $20.01 $20.01 $20.01 $20.01 $20.01 710
2023-10-11 $19.96 $20.01 $19.96 $20.01 $20.01 1,299
2023-10-10 $19.73 $19.73 $19.73 $19.73 $19.73 1,145
2023-10-09 $19.80 $20.09 $19.70 $20.09 $20.09 1,030
2023-10-06 $20.16 $20.16 $19.70 $19.70 $19.70 4,714
2023-10-05 $20.00 $20.20 $19.60 $20.02 $20.02 4,670
2023-10-04 $19.70 $19.85 $19.70 $19.85 $19.85 2,342
2023-10-03 $19.65 $19.67 $19.65 $19.67 $19.67 867
2023-10-02 $20.16 $20.16 $19.18 $19.70 $19.70 2,327
2023-09-29 $20.25 $20.25 $19.82 $19.85 $19.85 1,550
2023-09-28 $20.00 $20.00 $19.70 $20.00 $20.00 1,441
2023-09-27 $20.19 $20.25 $20.05 $20.05 $19.98 1,934
2023-09-26 $19.86 $19.86 $19.86 $19.86 $19.79 245
2023-09-25 $20.00 $20.44 $19.86 $19.86 $19.79 7,723
2023-09-22 $19.26 $20.73 $18.71 $19.40 $19.33 1,949
2023-09-21 $19.70 $19.87 $19.16 $19.69 $19.62 7,950
2023-09-20 $19.70 $19.73 $19.64 $19.70 $19.63 5,383
2023-09-19 $19.50 $19.96 $19.26 $19.70 $19.63 2,923
2023-09-18 $20.85 $20.85 $19.51 $19.70 $19.63 3,961
2023-09-15 $20.02 $20.07 $19.18 $19.94 $19.94 3,275
2023-09-14 $19.18 $19.60 $19.18 $19.38 $19.38 1,555
2023-09-13 $18.05 $19.33 $18.00 $19.25 $19.25 5,703
2023-09-12 $20.37 $20.55 $18.75 $19.26 $19.26 18,146
2023-09-11 $21.23 $21.23 $20.25 $20.30 $20.30 2,748
2023-09-08 $20.90 $21.30 $20.85 $21.25 $21.25 6,409
2023-09-07 $21.30 $21.30 $21.10 $21.10 $21.10 826
2023-09-06 $20.81 $21.74 $20.81 $21.74 $21.74 8,674
2023-09-05 $21.41 $22.24 $20.88 $21.01 $21.01 2,291
2023-09-01 $22.12 $22.12 $21.25 $21.41 $21.41 1,599
2023-08-31 $21.09 $22.40 $21.09 $22.40 $22.40 2,684
2023-08-30 $22.24 $22.24 $22.24 $22.24 $22.24 874
2023-08-29 $22.08 $22.09 $22.08 $22.09 $22.09 838
2023-08-28 $22.00 $22.10 $22.00 $22.00 $22.00 2,662
2023-08-25 $22.00 $22.00 $22.00 $22.00 $22.00 283
2023-08-24 $22.00 $22.00 $22.00 $22.00 $22.00 702
2023-08-23 $22.05 $22.05 $22.05 $22.05 $22.05 553
2023-08-22 $22.09 $22.09 $22.09 $22.09 $22.09 605
2023-08-21 $22.20 $22.22 $22.20 $22.22 $22.22 869
2023-08-18 $22.30 $22.30 $22.30 $22.30 $22.30 616
2023-08-17 $22.49 $22.49 $22.49 $22.49 $22.49 334
2023-08-16 $22.12 $22.49 $22.00 $22.49 $22.49 2,031
2023-08-15 $22.04 $22.24 $22.04 $22.24 $22.24 518
2023-08-14 $22.26 $22.32 $22.26 $22.32 $22.32 813
2023-08-11 $22.79 $22.90 $22.01 $22.13 $22.13 5,780
2023-08-10 $22.09 $22.74 $22.04 $22.74 $22.74 1,079
2023-08-09 $22.03 $22.90 $22.03 $22.10 $22.10 8,671
2023-08-08 $22.50 $22.50 $22.50 $22.50 $22.50 251
2023-08-07 $22.72 $22.78 $22.38 $22.50 $22.50 1,807
2023-08-04 $22.38 $22.38 $22.38 $22.38 $22.38 952
2023-08-03 $22.50 $22.53 $21.84 $22.53 $22.53 5,762
2023-08-02 $22.75 $22.94 $22.50 $22.57 $22.57 3,910
2023-08-01 $22.60 $22.80 $22.60 $22.71 $22.71 2,324
2023-07-31 $22.70 $22.81 $22.70 $22.81 $22.81 1,149
2023-07-28 $22.80 $22.80 $22.70 $22.70 $22.70 2,049
2023-07-27 $22.54 $22.85 $22.54 $22.85 $22.85 961
2023-07-26 $23.01 $23.01 $22.60 $22.75 $22.75 3,679
2023-07-25 $23.00 $23.29 $22.81 $23.10 $23.10 1,826
2023-07-24 $23.35 $23.35 $23.35 $23.35 $23.35 1,235
2023-07-21 $23.30 $23.30 $23.02 $23.20 $23.20 2,112
2023-07-20 $24.95 $24.95 $23.39 $23.39 $23.39 1,299
2023-07-19 $23.45 $24.15 $23.24 $23.87 $23.87 4,682
2023-07-18 $23.20 $23.70 $22.86 $23.70 $23.70 6,472
2023-07-17 $23.43 $23.43 $23.43 $23.43 $23.43 495
2023-07-14 $24.04 $24.04 $22.84 $22.84 $22.84 975
2023-07-13 $22.84 $23.25 $22.50 $23.25 $23.25 4,827
2023-07-12 $22.97 $23.37 $22.82 $22.95 $22.95 2,102
2023-07-11 $22.75 $23.00 $22.75 $22.80 $22.80 1,368
2023-07-10 $22.69 $23.00 $22.69 $23.00 $23.00 3,296
2023-07-07 $22.80 $22.80 $22.80 $22.80 $22.80 799
2023-07-06 $23.00 $23.00 $22.75 $22.80 $22.80 4,173
2023-07-05 $23.25 $23.25 $22.96 $23.08 $23.08 3,878
2023-07-03 $22.80 $22.80 $22.80 $22.80 $22.80 389
2023-06-30 $23.03 $23.03 $22.84 $22.84 $22.84 935
2023-06-29 $22.75 $23.48 $22.75 $23.48 $23.48 1,570
2023-06-28 $23.10 $23.22 $22.85 $22.85 $22.78 1,415
2023-06-27 $23.16 $23.38 $23.16 $23.38 $23.31 753
2023-06-26 $23.05 $23.38 $23.05 $23.38 $23.31 1,708
2023-06-23 $22.63 $23.05 $22.63 $23.04 $23.04 6,077
2023-06-22 $22.91 $23.05 $22.78 $22.78 $22.78 2,624
2023-06-21 $22.90 $22.90 $22.90 $22.90 $22.90 490
2023-06-20 $23.93 $23.93 $23.25 $23.33 $23.33 5,218
2023-06-16 $23.81 $23.81 $23.81 $23.81 $23.81 1,016
2023-06-15 $23.73 $23.73 $23.73 $23.73 $23.73 225
2023-06-14 $23.53 $23.75 $23.40 $23.42 $23.42 2,699
2023-06-13 $23.70 $23.86 $23.70 $23.70 $23.70 2,564
2023-06-12 $23.25 $23.75 $23.25 $23.45 $23.45 3,777
2023-06-09 $22.71 $23.50 $22.71 $23.26 $23.26 1,291
2023-06-08 $23.02 $23.13 $23.00 $23.13 $23.13 2,849
2023-06-07 $22.94 $23.49 $22.70 $22.75 $22.75 9,705
2023-06-06 $22.94 $22.94 $22.94 $22.94 $22.94 1,144
2023-06-05 $22.75 $22.97 $22.75 $22.95 $22.95 1,922
2023-06-02 $23.19 $23.38 $23.19 $23.38 $23.38 631
2023-06-01 $22.78 $23.15 $22.76 $23.01 $23.01 25,256
2023-05-31 $22.50 $22.90 $22.50 $22.90 $22.90 5,266
2023-05-30 $22.74 $22.94 $22.70 $22.70 $22.70 2,600
2023-05-26 $22.55 $22.65 $22.55 $22.60 $22.60 1,568
2023-05-25 $22.78 $22.78 $22.65 $22.65 $22.65 1,654
2023-05-24 $22.52 $23.10 $22.50 $23.10 $23.10 2,162
2023-05-23 $22.80 $22.96 $22.62 $22.96 $22.96 2,131
2023-05-22 $23.00 $23.00 $22.99 $22.99 $22.99 1,029
2023-05-19 $22.65 $22.65 $22.65 $22.65 $22.65 10,228
2023-05-18 $22.91 $22.97 $22.91 $22.97 $22.97 587
2023-05-17 $22.50 $23.31 $22.50 $22.63 $22.63 1,574
2023-05-16 $22.69 $22.69 $22.69 $22.69 $22.69 211
2023-05-15 $22.87 $23.22 $22.65 $22.65 $22.65 17,867
2023-05-12 $22.80 $22.80 $22.61 $22.65 $22.65 2,351
2023-05-11 $22.75 $22.99 $22.61 $22.77 $22.77 1,494
2023-05-10 $22.65 $22.65 $22.60 $22.60 $22.60 2,236
2023-05-09 $22.50 $22.83 $22.50 $22.50 $22.50 2,373
2023-05-08 $22.72 $22.72 $22.65 $22.71 $22.71 1,947
2023-05-05 $22.99 $22.99 $22.65 $22.76 $22.76 3,740
2023-05-04 $22.47 $22.66 $21.84 $22.66 $22.66 1,073
2023-05-03 $23.00 $23.02 $22.65 $22.65 $22.65 2,036
2023-05-02 $22.50 $23.50 $22.50 $23.25 $23.25 19,918
2023-05-01 $21.81 $23.06 $21.81 $22.50 $22.50 12,407
2023-04-28 $22.01 $22.50 $21.65 $22.50 $22.50 11,260
2023-04-27 $22.50 $22.50 $22.02 $22.14 $22.14 2,171
2023-04-26 $22.09 $22.68 $22.01 $22.01 $22.01 3,139
2023-04-25 $21.96 $22.13 $21.93 $22.01 $22.01 4,772
2023-04-24 $23.09 $23.09 $22.40 $22.40 $22.40 2,812
2023-04-21 $23.67 $23.67 $22.51 $23.16 $23.16 2,507
2023-04-20 $22.86 $23.34 $22.86 $23.04 $23.04 5,114
2023-04-19 $22.99 $22.99 $22.65 $22.73 $22.73 1,336
2023-04-18 $22.93 $23.00 $22.62 $22.96 $22.96 3,769
2023-04-17 $23.26 $23.36 $22.93 $23.25 $23.25 4,767
2023-04-14 $23.73 $23.73 $23.40 $23.40 $23.40 1,456
2023-04-13 $23.11 $23.73 $23.11 $23.73 $23.73 5,734
2023-04-12 $23.15 $23.42 $23.15 $23.26 $23.26 4,056
2023-04-11 $23.93 $24.12 $23.06 $23.75 $23.75 21,433
2023-04-10 $24.91 $25.40 $24.81 $25.40 $25.40 4,705
2023-04-06 $25.81 $25.89 $25.20 $25.40 $25.40 11,555
2023-04-05 $24.57 $25.70 $24.57 $25.70 $25.70 6,861
2023-04-04 $24.92 $25.50 $24.60 $24.71 $24.71 8,612
2023-04-03 $24.22 $25.16 $24.22 $24.50 $24.50 4,880
2023-03-31 $25.08 $25.10 $24.61 $24.61 $24.61 3,564
2023-03-30 $25.20 $25.47 $25.20 $25.40 $25.40 4,692
2023-03-29 $25.50 $25.50 $25.50 $25.50 $25.50 817
2023-03-28 $25.92 $26.35 $25.51 $26.00 $26.00 4,913
2023-03-27 $26.50 $26.50 $25.61 $25.61 $25.61 1,739
2023-03-24 $25.82 $26.50 $25.37 $26.50 $26.50 4,233
2023-03-23 $24.33 $25.92 $24.33 $25.92 $25.92 1,721
2023-03-22 $26.21 $27.06 $26.13 $26.13 $26.13 3,399
2023-03-21 $25.55 $26.80 $25.52 $26.80 $26.80 7,366
2023-03-20 $26.05 $26.80 $25.52 $26.80 $26.80 3,127
2023-03-17 $26.18 $26.18 $24.60 $26.18 $26.18 11,009
2023-03-16 $25.10 $25.50 $24.98 $25.50 $25.50 4,474
2023-03-15 $24.99 $25.49 $24.99 $25.49 $25.49 2,781
2023-03-14 $25.01 $25.48 $25.01 $25.08 $25.08 3,039
2023-03-13 $25.65 $25.68 $25.27 $25.27 $25.27 4,413
2023-03-10 $25.52 $25.64 $25.52 $25.64 $25.64 843
2023-03-09 $25.42 $25.42 $25.42 $25.42 $25.42 912
2023-03-08 $25.70 $26.73 $25.69 $26.16 $26.16 1,569
2023-03-07 $26.88 $26.88 $25.73 $25.75 $25.75 3,259
2023-03-06 $25.65 $26.92 $25.65 $26.92 $26.92 1,125
2023-03-03 $26.10 $26.10 $26.10 $26.10 $26.10 338
2023-03-02 $26.10 $26.10 $26.10 $26.10 $26.10 831
2023-03-01 $26.40 $26.57 $26.00 $26.00 $26.00 1,555
2023-02-28 $26.07 $26.30 $26.07 $26.30 $26.30 1,438
2023-02-27 $25.41 $25.99 $25.41 $25.99 $25.99 2,886
2023-02-24 $25.80 $26.22 $25.60 $26.00 $26.00 2,201
2023-02-23 $25.46 $26.30 $25.46 $26.02 $26.02 3,960
2023-02-22 $24.90 $25.60 $24.90 $25.50 $25.50 5,803
2023-02-21 $25.40 $25.40 $24.25 $24.42 $24.42 5,171
2023-02-17 $25.67 $25.71 $25.44 $25.57 $25.57 3,256
2023-02-16 $25.86 $25.86 $25.46 $25.70 $25.70 5,215
2023-02-15 $25.95 $25.95 $25.61 $25.61 $25.61 1,716
2023-02-14 $26.12 $26.12 $25.63 $26.07 $26.07 4,099
2023-02-13 $26.07 $26.12 $26.07 $26.12 $26.12 1,312
2023-02-10 $26.34 $26.34 $26.34 $26.34 $26.34 5,127
2023-02-09 $26.05 $26.74 $25.71 $25.95 $25.95 4,190
2023-02-08 $26.39 $26.39 $26.39 $26.39 $26.39 857
2023-02-07 $25.94 $25.94 $25.94 $25.94 $25.94 263
2023-02-06 $25.71 $26.44 $25.71 $26.40 $26.40 5,436
2023-02-03 $26.88 $26.88 $26.00 $26.32 $26.32 9,711
2023-02-02 $26.47 $26.94 $25.66 $26.43 $26.43 5,552
2023-02-01 $26.24 $26.56 $26.12 $26.12 $26.12 5,309
2023-01-31 $26.42 $26.42 $26.38 $26.38 $26.38 965
2023-01-30 $27.26 $27.26 $26.27 $26.27 $26.27 3,533
2023-01-27 $27.10 $28.26 $27.03 $27.24 $27.24 6,145
2023-01-26 $27.96 $28.22 $27.25 $27.50 $27.50 6,224
2023-01-25 $28.48 $28.53 $27.26 $28.19 $28.19 11,467
2023-01-24 $27.78 $28.51 $27.71 $28.08 $28.08 13,159
2023-01-23 $28.44 $28.71 $27.58 $27.58 $27.58 3,379
2023-01-20 $27.30 $28.41 $27.20 $28.29 $28.29 9,995
2023-01-19 $25.95 $27.30 $25.95 $27.30 $27.30 4,405
2023-01-18 $26.13 $26.40 $25.68 $26.05 $26.05 11,770
2023-01-17 $26.80 $26.81 $25.61 $25.64 $25.64 15,384
2023-01-13 $28.84 $28.84 $26.00 $26.00 $26.00 18,891
2023-01-12 $28.66 $28.75 $26.91 $27.45 $27.45 21,049
2023-01-11 $28.80 $29.06 $28.61 $28.68 $28.68 8,478
2023-01-10 $28.96 $29.84 $28.62 $28.66 $28.66 8,405
2023-01-09 $28.99 $29.78 $28.61 $28.80 $28.80 9,690
2023-01-06 $29.10 $30.00 $28.77 $28.77 $28.77 2,017
2023-01-05 $28.61 $28.82 $28.61 $28.61 $28.61 1,839
2023-01-04 $29.57 $29.57 $28.83 $29.13 $29.13 1,535
2023-01-03 $31.21 $31.21 $29.89 $29.89 $29.89 3,497
2022-12-30 $31.05 $31.60 $30.68 $31.26 $31.26 14,957
2022-12-29 $30.62 $31.30 $30.62 $31.10 $31.10 6,568
2022-12-28 $28.98 $31.30 $28.95 $31.20 $31.13 9,232
2022-12-27 $28.21 $28.99 $28.21 $28.61 $28.54 1,862
2022-12-23 $29.05 $29.05 $28.21 $28.75 $28.69 1,818
2022-12-22 $29.80 $29.80 $28.56 $29.05 $28.98 1,887
2022-12-21 $30.44 $30.44 $29.65 $29.95 $29.88 14,935
2022-12-20 $30.41 $31.33 $27.72 $30.45 $30.38 81,316
2022-12-19 $29.25 $30.43 $27.69 $30.16 $30.09 26,295
2022-12-16 $26.77 $29.20 $26.77 $29.20 $29.13 15,005
2022-12-15 $26.49 $27.16 $26.02 $26.90 $26.84 11,654
2022-12-14 $24.28 $25.50 $23.50 $25.50 $25.44 14,164
2022-12-13 $25.00 $26.26 $22.62 $24.22 $24.17 32,070
2022-12-12 $25.45 $25.50 $25.00 $25.01 $24.95 2,589
2022-12-09 $25.86 $26.30 $25.25 $25.50 $25.50 6,342
2022-12-08 $26.28 $27.58 $25.90 $25.90 $25.90 4,604
2022-12-07 $27.00 $27.69 $26.17 $26.58 $26.58 4,065
2022-12-06 $27.76 $27.80 $26.98 $27.40 $27.40 5,068
2022-12-05 $28.43 $28.43 $27.50 $27.50 $27.50 826
2022-12-02 $28.10 $28.49 $28.03 $28.03 $28.03 1,825
2022-12-01 $28.84 $29.25 $28.16 $28.23 $28.23 3,854
2022-11-30 $28.49 $29.30 $28.22 $28.70 $28.70 15,893
2022-11-29 $27.97 $28.37 $27.51 $28.02 $28.02 2,902
2022-11-28 $28.25 $29.00 $27.57 $27.57 $27.57 3,884
2022-11-25 $27.99 $28.50 $27.76 $28.50 $28.50 3,175
2022-11-23 $28.00 $29.66 $26.26 $28.15 $28.15 10,915
2022-11-22 $28.08 $28.80 $27.36 $28.11 $28.11 7,627
2022-11-21 $27.00 $28.00 $26.45 $27.91 $27.91 4,994
2022-11-18 $26.60 $27.52 $26.18 $27.39 $27.39 7,876
2022-11-17 $25.92 $26.65 $25.34 $26.40 $26.40 4,579
2022-11-16 $25.64 $26.40 $25.64 $26.00 $26.00 1,564
2022-11-15 $25.43 $25.73 $25.43 $25.73 $25.73 1,018
2022-11-14 $25.36 $26.40 $25.36 $25.60 $25.60 4,222
2022-11-11 $26.00 $26.67 $25.11 $26.20 $26.20 9,462
2022-11-10 $25.00 $26.00 $24.43 $26.00 $26.00 14,089
2022-11-09 $23.93 $24.58 $23.93 $24.25 $24.25 7,946
2022-11-08 $23.53 $23.79 $23.42 $23.67 $23.67 5,648
2022-11-07 $23.49 $24.75 $23.10 $23.14 $23.14 9,320
2022-11-04 $23.17 $24.00 $23.17 $23.49 $23.49 3,985
2022-11-03 $22.00 $23.69 $22.00 $22.91 $22.91 7,445
2022-11-02 $21.50 $23.30 $21.50 $23.13 $23.13 6,538
2022-11-01 $22.75 $22.75 $22.00 $22.31 $22.31 2,785
2022-10-31 $22.00 $22.10 $21.70 $21.85 $21.85 3,173
2022-10-28 $21.54 $22.74 $21.27 $22.74 $22.74 3,871
2022-10-27 $22.35 $22.76 $21.94 $22.00 $22.00 12,290
2022-10-26 $23.00 $23.38 $22.20 $22.65 $22.65 3,586
2022-10-25 $22.97 $23.75 $22.97 $22.98 $22.98 1,020
2022-10-24 $23.50 $23.50 $22.97 $23.20 $23.20 3,415
2022-10-21 $23.41 $24.10 $23.41 $23.50 $23.50 5,124
2022-10-20 $23.41 $23.70 $23.21 $23.48 $23.48 2,979
2022-10-19 $23.54 $23.54 $23.25 $23.36 $23.36 1,266
2022-10-18 $23.85 $23.85 $23.30 $23.30 $23.30 1,058
2022-10-17 $23.59 $23.59 $23.00 $23.28 $23.28 1,584
2022-10-14 $23.70 $24.11 $23.24 $23.24 $23.24 7,129
2022-10-13 $23.18 $23.95 $23.18 $23.95 $23.95 3,382
2022-10-12 $23.31 $23.40 $23.31 $23.31 $23.31 1,152
2022-10-11 $23.83 $23.95 $23.22 $23.22 $23.22 4,131
2022-10-10 $23.26 $23.90 $23.10 $23.65 $23.65 6,193
2022-10-07 $23.30 $23.54 $23.30 $23.54 $23.54 720
2022-10-06 $23.28 $23.28 $23.20 $23.20 $23.20 648
2022-10-05 $23.55 $24.29 $23.20 $23.28 $23.28 6,787
2022-10-04 $24.07 $24.07 $22.61 $23.73 $23.73 4,247
2022-10-03 $22.86 $22.86 $22.86 $22.86 $22.86 770
2022-09-30 $22.27 $22.27 $22.27 $22.27 $22.27 1,118
2022-09-29 $22.04 $22.60 $22.01 $22.29 $22.29 4,570
2022-09-28 $22.27 $22.27 $22.23 $22.23 $22.16 1,148
2022-09-27 $22.39 $22.42 $22.08 $22.25 $22.18 6,184
2022-09-26 $24.01 $24.01 $22.08 $22.08 $22.08 2,277
2022-09-23 $22.57 $22.57 $22.22 $22.22 $22.22 1,103
2022-09-22 $22.39 $23.46 $22.39 $22.80 $22.80 6,204
2022-09-21 $22.93 $23.99 $22.10 $22.10 $22.10 13,612
2022-09-20 $23.02 $23.11 $22.15 $22.38 $22.38 1,787
2022-09-19 $23.22 $23.30 $23.22 $23.30 $23.30 1,566
2022-09-16 $22.50 $23.93 $22.05 $23.93 $23.93 19,331
2022-09-15 $22.00 $22.57 $22.00 $22.10 $22.10 3,794
2022-09-14 $22.14 $22.81 $22.00 $22.11 $22.11 4,633
2022-09-13 $23.01 $23.01 $21.45 $22.00 $22.00 6,641
2022-09-12 $22.09 $23.15 $22.00 $22.48 $22.48 12,586
2022-09-09 $22.00 $22.16 $22.00 $22.00 $22.00 4,014
2022-09-08 $22.41 $22.81 $22.00 $22.40 $22.40 5,519
2022-09-07 $22.45 $22.98 $22.14 $22.41 $22.41 6,550
2022-09-06 $24.00 $24.31 $22.28 $22.28 $22.28 12,043
2022-09-02 $22.30 $24.22 $22.18 $24.22 $24.22 12,127
2022-09-01 $21.81 $22.50 $21.81 $21.99 $21.99 9,316
2022-08-31 $22.00 $23.34 $21.67 $22.00 $22.00 7,120
2022-08-30 $22.02 $22.69 $20.83 $21.76 $21.76 20,777
2022-08-29 $22.25 $22.57 $21.99 $22.31 $22.31 4,151
2022-08-26 $23.35 $23.58 $20.88 $21.90 $21.90 20,374
2022-08-25 $23.04 $25.36 $21.60 $23.28 $23.28 25,463
2022-08-24 $21.75 $23.99 $21.50 $23.07 $23.07 20,057
2022-08-23 $20.74 $22.08 $20.00 $21.51 $21.51 6,621
2022-08-22 $21.10 $22.14 $20.50 $22.14 $22.14 9,408
2022-08-19 $20.97 $21.52 $20.97 $21.52 $21.52 1,099
2022-08-18 $21.67 $21.67 $21.01 $21.02 $21.02 5,194
2022-08-17 $21.04 $22.25 $21.04 $21.50 $21.50 8,038
2022-08-16 $20.69 $22.01 $20.69 $21.22 $21.22 106,988
2022-08-15 $20.48 $21.78 $19.61 $21.39 $21.39 24,206
2022-08-12 $20.65 $21.24 $20.40 $20.96 $20.96 4,409
2022-08-11 $21.49 $21.64 $20.85 $20.85 $20.85 5,065
2022-08-10 $21.41 $21.67 $21.26 $21.26 $21.26 4,765
2022-08-09 $21.58 $21.77 $21.51 $21.60 $21.60 4,369
2022-08-08 $21.45 $21.98 $21.05 $21.70 $21.70 12,198
2022-08-05 $21.39 $21.50 $21.39 $21.50 $21.50 1,378
2022-08-04 $20.89 $21.57 $20.78 $21.16 $21.16 23,674
2022-08-03 $21.22 $22.24 $21.22 $22.22 $22.22 10,524
2022-08-02 $22.15 $22.23 $21.61 $21.99 $21.99 5,337
2022-08-01 $21.04 $21.71 $21.04 $21.14 $21.14 1,411
2022-07-29 $21.04 $21.78 $20.76 $21.15 $21.15 4,182
2022-07-28 $21.15 $21.35 $20.75 $21.24 $21.24 2,762
2022-07-27 $21.35 $21.51 $20.64 $20.78 $20.78 4,941
2022-07-26 $20.85 $21.20 $20.65 $20.69 $20.69 6,281
2022-07-25 $20.95 $22.14 $20.53 $20.64 $20.64 27,213
2022-07-22 $22.50 $22.50 $20.90 $20.95 $20.95 10,276
2022-07-21 $23.35 $23.85 $21.82 $22.32 $22.32 3,782
2022-07-20 $24.64 $24.64 $23.37 $23.46 $23.46 847
2022-07-19 $23.85 $24.30 $23.36 $23.52 $23.52 5,369
2022-07-18 $24.54 $24.54 $23.77 $23.77 $23.77 3,150
2022-07-15 $24.63 $24.86 $24.40 $24.86 $24.86 5,367
2022-07-14 $24.55 $24.66 $23.18 $24.59 $24.59 6,318
2022-07-13 $24.00 $25.18 $23.32 $24.60 $24.60 20,849
2022-07-12 $25.63 $25.63 $23.99 $24.75 $24.75 14,118
2022-07-11 $26.70 $26.70 $25.02 $25.63 $25.63 6,579
2022-07-08 $25.36 $26.71 $25.36 $26.71 $26.71 2,435
2022-07-07 $26.58 $26.78 $25.35 $25.40 $25.40 6,747
2022-07-06 $25.73 $26.72 $25.73 $26.72 $26.72 3,464
2022-07-05 $27.42 $28.04 $25.58 $25.85 $25.85 11,440
2022-07-01 $25.87 $27.80 $25.49 $27.13 $27.13 16,628
2022-06-30 $24.19 $25.87 $23.55 $25.87 $25.87 11,753
2022-06-29 $23.12 $24.70 $23.02 $24.70 $24.70 4,817
2022-06-28 $23.01 $24.24 $22.51 $23.54 $23.47 9,826
2022-06-27 $23.10 $23.10 $21.85 $23.01 $22.94 11,873
2022-06-24 $22.15 $23.82 $22.07 $23.00 $22.94 7,157
2022-06-23 $22.75 $23.90 $22.75 $23.75 $23.68 6,750
2022-06-22 $22.60 $22.75 $22.60 $22.75 $22.69 3,688
2022-06-21 $23.85 $23.85 $21.28 $22.61 $22.55 16,442
2022-06-17 $20.43 $24.15 $20.43 $24.15 $24.08 22,781
2022-06-16 $19.33 $21.28 $19.33 $20.90 $20.84 9,967
2022-06-15 $20.44 $22.00 $20.29 $21.52 $21.46 6,362
2022-06-14 $20.01 $20.51 $20.01 $20.44 $20.38 1,694
2022-06-13 $20.55 $21.34 $19.82 $20.00 $19.94 14,860
2022-06-10 $20.52 $20.97 $20.52 $20.55 $20.49 6,701
2022-06-09 $21.38 $21.43 $20.50 $21.10 $21.04 4,967
2022-06-08 $20.63 $22.49 $20.50 $22.49 $22.42 5,015
2022-06-07 $20.01 $21.04 $20.01 $20.63 $20.57 4,463
2022-06-06 $20.65 $21.39 $20.65 $21.00 $20.94 10,003
2022-06-03 $21.14 $21.69 $20.48 $20.57 $20.51 18,383
2022-06-02 $21.72 $22.06 $21.40 $21.76 $21.70 4,313
2022-06-01 $21.98 $22.25 $21.37 $21.78 $21.72 18,683
2022-05-31 $20.75 $23.51 $20.75 $22.10 $22.04 31,521
2022-05-27 $21.75 $22.75 $21.29 $21.35 $21.29 8,693
2022-05-26 $21.68 $22.47 $21.50 $21.56 $21.50 14,452
2022-05-25 $20.99 $22.37 $20.20 $21.55 $21.49 9,557
2022-05-24 $20.86 $22.00 $20.67 $21.08 $21.02 15,501
2022-05-23 $20.14 $22.62 $20.14 $20.82 $20.76 38,553
2022-05-20 $20.29 $20.90 $20.29 $20.85 $20.79 1,625
2022-05-19 $20.64 $22.08 $20.10 $20.56 $20.50 18,286
2022-05-18 $24.20 $24.20 $20.04 $20.94 $20.88 46,372
2022-05-17 $28.00 $28.00 $24.10 $24.22 $24.15 41,596
2022-05-16 $29.09 $30.00 $28.40 $28.40 $28.32 16,360
2022-05-13 $30.19 $30.30 $29.33 $29.33 $29.25 16,821
2022-05-12 $29.88 $30.20 $29.00 $30.00 $29.92 22,573
2022-05-11 $31.05 $31.25 $29.60 $29.88 $29.80 23,973
2022-05-10 $28.93 $30.99 $28.57 $30.32 $30.23 16,272
2022-05-09 $30.52 $30.71 $28.75 $28.75 $28.67 21,560
2022-05-06 $28.00 $30.99 $28.00 $30.12 $30.03 30,643
2022-05-05 $29.60 $29.87 $28.22 $29.09 $29.01 12,124
2022-05-04 $30.80 $30.80 $29.44 $29.90 $29.82 11,364
2022-05-03 $30.48 $31.00 $29.80 $30.80 $30.71 14,582
2022-05-02 $31.25 $31.25 $30.06 $30.08 $29.99 11,268
2022-04-29 $30.79 $31.02 $29.80 $30.90 $30.81 24,819
2022-04-28 $32.30 $32.30 $30.71 $30.98 $30.89 24,928
2022-04-27 $27.20 $32.92 $26.81 $32.92 $32.83 40,051
2022-04-26 $27.36 $28.60 $25.38 $26.93 $26.85 25,976
2022-04-25 $23.00 $24.99 $22.46 $24.99 $24.92 11,400
2022-04-22 $22.64 $22.80 $22.33 $22.80 $22.74 1,972
2022-04-21 $21.67 $21.90 $21.65 $21.74 $21.68 2,666
2022-04-20 $20.85 $21.59 $20.85 $21.59 $21.53 1,034
2022-04-19 $20.60 $20.60 $20.60 $20.60 $20.54 501
2022-04-18 $21.40 $21.70 $20.56 $20.59 $20.53 7,644
2022-04-14 $21.33 $21.36 $21.25 $21.36 $21.30 686
2022-04-13 $21.29 $21.36 $21.29 $21.36 $21.29 1,610
2022-04-12 $20.19 $21.51 $20.19 $21.18 $21.12 3,295
2022-04-11 $21.23 $21.64 $19.67 $20.35 $20.29 11,108
2022-04-08 $20.20 $21.56 $19.76 $20.50 $20.44 1,773
2022-04-07 $21.79 $21.79 $20.20 $20.20 $20.14 3,975
2022-04-06 $20.24 $21.68 $20.24 $21.68 $21.62 1,325
2022-04-05 $21.60 $21.60 $21.59 $21.59 $21.53 1,257
2022-04-04 $21.79 $22.04 $21.40 $21.41 $21.35 2,524
2022-04-01 $21.76 $22.00 $21.75 $21.82 $21.76 3,283
2022-03-31 $21.75 $22.72 $21.75 $22.52 $22.46 19,850
2022-03-30 $21.25 $21.99 $20.86 $21.99 $21.93 4,883
2022-03-29 $21.00 $21.01 $20.60 $20.81 $20.69 2,803
2022-03-28 $20.59 $21.00 $20.57 $21.00 $20.87 9,963
2022-03-25 $19.60 $20.76 $19.60 $20.59 $20.47 3,516
2022-03-24 $20.14 $20.45 $20.05 $20.14 $20.02 2,875
2022-03-23 $20.10 $20.37 $19.90 $20.05 $19.93 5,458
2022-03-22 $20.38 $20.50 $19.75 $20.03 $19.91 7,251
2022-03-21 $19.27 $20.17 $19.27 $19.80 $19.68 3,678
2022-03-18 $19.55 $19.98 $19.25 $19.26 $19.14 7,344
2022-03-17 $20.14 $20.23 $19.42 $19.61 $19.49 6,761
2022-03-16 $20.24 $20.31 $19.49 $19.53 $19.41 9,786
2022-03-15 $19.95 $20.10 $19.28 $19.52 $19.40 5,021
2022-03-14 $20.44 $20.69 $19.20 $19.30 $19.18 8,004
2022-03-11 $20.85 $21.49 $19.50 $19.50 $19.38 7,405
2022-03-10 $19.24 $20.40 $19.24 $20.40 $20.28 536
2022-03-09 $19.00 $19.00 $19.00 $19.00 $18.89 297
2022-03-08 $19.31 $19.64 $18.93 $19.00 $18.89 3,981
2022-03-07 $19.88 $20.01 $19.34 $19.54 $19.42 6,315
2022-03-04 $19.45 $20.00 $19.45 $20.00 $19.88 1,838
2022-03-03 $19.35 $19.35 $19.32 $19.32 $19.20 1,022
2022-03-02 $19.39 $19.75 $19.31 $19.70 $19.58 2,603
2022-03-01 $19.58 $19.58 $19.00 $19.00 $18.89 4,941
2022-02-28 $19.47 $20.84 $19.47 $19.59 $19.47 3,228
2022-02-25 $19.58 $20.01 $19.34 $19.90 $19.78 4,584
2022-02-24 $19.90 $19.90 $19.50 $19.50 $19.38 1,543
2022-02-23 $21.07 $21.07 $20.06 $20.11 $19.99 1,378
2022-02-22 $21.22 $21.58 $20.62 $20.75 $20.63 2,929
2022-02-18 $21.80 $21.80 $21.80 $21.80 $21.67 422
2022-02-17 $21.69 $21.92 $20.80 $21.80 $21.67 2,529
2022-02-16 $21.57 $21.62 $21.57 $21.62 $21.49 1,486
2022-02-15 $21.06 $21.75 $21.06 $21.42 $21.29 1,116
2022-02-14 $22.00 $22.48 $19.82 $20.72 $20.60 7,233
2022-02-11 $22.79 $22.80 $21.61 $22.01 $21.88 6,703
2022-02-10 $22.53 $24.05 $21.65 $22.65 $22.51 25,315
2022-02-09 $22.01 $22.79 $22.00 $22.71 $22.57 10,010
2022-02-08 $20.59 $21.50 $20.25 $21.50 $21.37 10,599
2022-02-07 $19.50 $20.19 $19.50 $20.10 $19.98 2,922
2022-02-04 $19.02 $19.02 $19.02 $19.02 $18.91 569
2022-02-03 $18.90 $19.91 $18.90 $19.03 $18.92 2,885
2022-02-02 $19.80 $21.40 $19.50 $19.50 $19.38 8,054
2022-02-01 $18.85 $19.29 $18.85 $18.88 $18.77 3,813
2022-01-31 $17.95 $18.25 $17.95 $18.25 $18.14 1,598
2022-01-28 $17.82 $17.94 $17.82 $17.91 $17.80 1,275
2022-01-27 $17.52 $18.00 $17.52 $17.94 $17.83 32,058
2022-01-26 $17.52 $17.52 $17.52 $17.52 $17.42 444
2022-01-25 $17.52 $17.52 $17.52 $17.52 $17.42 885
2022-01-24 $17.50 $17.54 $17.47 $17.54 $17.43 4,942
2022-01-21 $17.50 $17.63 $17.43 $17.50 $17.40 8,158
2022-01-20 $17.54 $17.54 $17.54 $17.54 $17.43 33
2022-01-19 $17.41 $17.54 $17.41 $17.54 $17.43 3,404
2022-01-18 $17.45 $17.46 $17.41 $17.41 $17.31 1,586
2022-01-14 $17.45 $17.46 $17.41 $17.41 $17.31 1,622
2022-01-13 $17.49 $17.49 $17.40 $17.40 $17.23 1,328
2022-01-12 $17.58 $17.59 $17.38 $17.40 $17.23 1,181
2022-01-11 $17.40 $17.46 $17.40 $17.46 $17.28 10,351
2022-01-10 $17.66 $17.66 $17.36 $17.36 $17.19 984
2022-01-07 $17.36 $17.36 $17.36 $17.36 $17.19 377
2022-01-06 $17.42 $17.42 $17.36 $17.36 $17.19 1,438
2022-01-05 $17.40 $17.53 $17.40 $17.40 $17.23 1,395
2022-01-04 $17.36 $17.40 $17.36 $17.40 $17.23 3,458
2022-01-03 $17.35 $17.35 $17.35 $17.35 $17.18 885
2021-12-31 $17.59 $17.59 $17.28 $17.28 $17.11 615
2021-12-30 $17.73 $17.73 $17.63 $17.63 $17.45 689
2021-12-29 $17.68 $17.68 $17.27 $17.30 $17.13 4,554
2021-12-28 $17.27 $17.58 $17.24 $17.30 $17.13 2,365
2021-12-27 $17.55 $17.55 $17.55 $17.55 $17.38 402
2021-12-23 $17.52 $17.55 $17.25 $17.55 $17.38 1,329
2021-12-22 $17.50 $17.50 $17.50 $17.50 $17.33 614
2021-12-21 $17.25 $17.49 $17.25 $17.49 $17.32 445
2021-12-20 $17.21 $17.35 $17.21 $17.25 $17.08 4,655
2021-12-17 $17.34 $17.54 $17.21 $17.21 $17.04 661
2021-12-16 $17.21 $17.29 $17.21 $17.29 $17.11 1,776
2021-12-15 $17.35 $17.35 $17.22 $17.22 $17.05 1,688
2021-12-14 $17.21 $17.29 $17.21 $17.29 $17.12 1,197
2021-12-13 $17.21 $17.75 $17.21 $17.23 $17.06 1,394
2021-12-10 $17.21 $17.89 $17.21 $17.42 $17.25 2,476
2021-12-09 $17.22 $17.22 $17.21 $17.21 $17.04 1,051
2021-12-08 $17.22 $17.24 $17.22 $17.23 $17.06 2,558
2021-12-07 $17.66 $17.66 $17.21 $17.22 $17.05 5,015
2021-12-06 $18.13 $18.13 $17.19 $17.60 $17.42 2,534
2021-12-03 $17.14 $18.17 $17.14 $18.13 $17.95 1,708
2021-12-02 $17.97 $17.97 $17.49 $17.49 $17.32 2,784
2021-12-01 $18.42 $18.42 $17.17 $18.17 $17.99 3,892
2021-11-30 $17.00 $17.19 $17.00 $17.16 $16.99 5,084
2021-11-29 $16.93 $17.03 $16.91 $17.03 $16.86 1,477
2021-11-26 $17.00 $17.08 $17.00 $17.08 $16.91 25,563
2021-11-24 $17.01 $17.01 $17.01 $17.01 $16.84 304
2021-11-23 $16.41 $16.77 $16.38 $16.77 $16.60 968
2021-11-22 $16.73 $16.73 $16.32 $16.50 $16.34 3,166
2021-11-19 $16.35 $16.50 $16.31 $16.41 $16.24 10,583
2021-11-18 $16.40 $16.60 $16.40 $16.55 $16.38 1,541
2021-11-17 $16.25 $16.33 $16.25 $16.30 $16.14 1,863
2021-11-16 $16.25 $16.25 $16.00 $16.00 $15.84 2,322
2021-11-15 $16.17 $16.30 $16.00 $16.00 $15.84 2,838
2021-11-12 $16.00 $16.00 $16.00 $16.00 $15.84 214
2021-11-11 $15.86 $16.05 $15.86 $16.00 $15.84 1,315
2021-11-10 $16.20 $16.20 $16.00 $16.00 $15.84 4,777
2021-11-09 $15.80 $16.40 $15.80 $16.25 $16.09 7,004
2021-11-08 $15.50 $15.50 $15.50 $15.50 $15.35 246
2021-11-05 $15.50 $15.50 $15.50 $15.50 $15.35 449
2021-11-04 $15.80 $15.80 $15.14 $15.55 $15.39 2,536
2021-11-03 $15.80 $15.80 $15.80 $15.80 $15.64 617
2021-11-02 $15.80 $15.98 $15.80 $15.98 $15.82 643
2021-11-01 $16.05 $16.05 $16.02 $16.02 $15.86 608
2021-10-29 $16.00 $16.00 $15.80 $15.80 $15.64 740
2021-10-28 $15.80 $15.80 $15.80 $15.80 $15.64 359
2021-10-27 $15.80 $15.80 $15.80 $15.80 $15.64 287
2021-10-26 $16.05 $16.05 $15.80 $15.80 $15.64 1,843
2021-10-25 $15.80 $16.40 $15.80 $16.22 $16.06 905
2021-10-22 $16.40 $16.40 $15.80 $15.83 $15.67 931
2021-10-21 $15.95 $16.00 $15.63 $15.80 $15.64 4,928
2021-10-20 $16.11 $16.11 $16.11 $16.11 $15.95 683
2021-10-19 $16.37 $16.40 $16.37 $16.40 $16.24 292
2021-10-18 $16.38 $16.39 $16.38 $16.39 $16.23 603
2021-10-15 $15.99 $15.99 $15.99 $15.99 $15.83 132
2021-10-14 $15.70 $15.99 $15.70 $15.99 $15.83 987
2021-10-13 $16.05 $16.05 $16.05 $16.05 $15.89 167
2021-10-12 $15.95 $16.40 $15.70 $16.05 $15.89 2,821
2021-10-11 $16.12 $16.12 $16.12 $16.12 $15.96 199
2021-10-08 $16.12 $16.12 $16.12 $16.12 $15.96 182
2021-10-07 $15.95 $16.40 $15.95 $16.40 $16.24 383
2021-10-06 $15.98 $15.98 $15.98 $15.98 $15.82 399
2021-10-05 $15.95 $15.95 $15.95 $15.95 $15.79 115
2021-10-04 $16.37 $16.38 $15.95 $15.95 $15.79 3,679
2021-10-01 $16.07 $16.07 $16.07 $16.07 $15.91 219
2021-09-30 $16.76 $16.76 $15.95 $15.95 $15.79 2,054
2021-09-29 $16.93 $16.93 $16.90 $16.90 $16.73 1,222
2021-09-28 $17.33 $17.33 $16.91 $16.94 $16.77 1,620
2021-09-27 $17.22 $17.22 $17.22 $17.22 $17.04 237
2021-09-24 $17.22 $17.22 $17.22 $17.22 $17.04 358
2021-09-23 $17.04 $17.04 $17.04 $17.04 $16.87 170
2021-09-22 $17.04 $17.04 $17.04 $17.04 $16.87 289
2021-09-21 $17.04 $17.04 $17.04 $17.04 $16.87 1,149
2021-09-20 $17.08 $17.08 $16.98 $16.98 $16.81 1,721
2021-09-17 $17.02 $17.02 $17.02 $17.02 $16.85 1,633
2021-09-16 $17.10 $17.34 $17.10 $17.34 $17.17 630
2021-09-15 $16.83 $17.01 $16.70 $17.01 $16.84 6,145
2021-09-14 $16.71 $16.80 $16.69 $16.80 $16.63 3,282
2021-09-13 $16.50 $16.72 $16.50 $16.66 $16.50 2,320
2021-09-10 $16.00 $16.49 $15.99 $16.49 $16.33 3,494
2021-09-09 $15.90 $15.95 $15.53 $15.95 $15.79 4,366
2021-09-08 $15.94 $15.94 $15.90 $15.90 $15.74 1,100
2021-09-07 $16.30 $16.30 $16.30 $16.30 $16.14 375
2021-09-03 $16.20 $16.20 $16.20 $16.20 $16.04 231
2021-09-02 $15.90 $15.90 $15.90 $15.90 $15.74 1,694
2021-09-01 $15.90 $16.50 $15.90 $15.90 $15.74 2,238
2021-08-31 $15.90 $15.90 $15.90 $15.90 $15.74 595
2021-08-30 $15.89 $15.89 $15.89 $15.89 $15.73 325
2021-08-27 $16.00 $16.00 $15.51 $15.89 $15.73 1,145
2021-08-26 $15.74 $15.74 $15.74 $15.74 $15.59 462
2021-08-25 $15.73 $15.95 $15.51 $15.51 $15.36 852
2021-08-24 $15.50 $15.60 $15.50 $15.50 $15.35 880
2021-08-23 $15.75 $15.75 $15.50 $15.50 $15.35 1,500
2021-08-20 $15.72 $15.75 $15.50 $15.50 $15.35 944
2021-08-19 $15.99 $15.99 $15.95 $15.95 $15.79 642
2021-08-18 $15.67 $15.67 $15.67 $15.67 $15.51 202
2021-08-17 $15.55 $15.55 $15.55 $15.55 $15.39 51
2021-08-16 $15.55 $15.55 $15.55 $15.55 $15.39 309
2021-08-13 $15.80 $15.80 $15.30 $15.30 $15.15 720
2021-08-12 $15.71 $15.71 $15.71 $15.71 $15.55 308
2021-08-11 $15.38 $15.71 $15.38 $15.71 $15.55 580
2021-08-10 $15.30 $15.92 $15.30 $15.92 $15.76 1,050
2021-08-09 $15.56 $15.56 $15.56 $15.56 $15.40 484
2021-08-06 $15.56 $15.56 $15.56 $15.56 $15.40 59
2021-08-05 $15.56 $15.56 $15.56 $15.56 $15.40 246
2021-08-04 $14.80 $14.80 $14.80 $14.80 $14.65 326
2021-08-03 $15.11 $15.11 $14.80 $14.80 $14.65 275
2021-08-02 $14.81 $14.81 $14.81 $14.81 $14.66 434
2021-07-30 $15.20 $15.20 $15.20 $15.20 $15.05 471
2021-07-29 $15.31 $15.31 $15.25 $15.30 $15.15 932
2021-07-28 $15.18 $15.18 $15.18 $15.18 $15.03 160
2021-07-27 $15.53 $15.69 $15.53 $15.69 $15.53 1,598
2021-07-26 $15.10 $15.10 $15.10 $15.10 $14.95 156
2021-07-23 $15.08 $15.08 $15.08 $15.08 $14.93 94
2021-07-22 $15.08 $15.08 $15.08 $15.08 $14.93 218
2021-07-21 $15.34 $15.40 $15.05 $15.05 $14.90 664
2021-07-20 $15.30 $15.85 $15.17 $15.17 $15.02 2,306
2021-07-19 $15.30 $15.30 $15.30 $15.30 $15.15 979
2021-07-16 $15.19 $15.28 $15.19 $15.28 $15.13 751
2021-07-15 $16.38 $16.38 $15.52 $15.52 $15.37 919
2021-07-14 $15.54 $15.60 $15.45 $15.55 $15.39 1,641
2021-07-13 $14.86 $15.63 $14.85 $15.50 $15.35 2,101
2021-07-12 $14.47 $15.07 $14.47 $14.70 $14.55 5,791
2021-07-09 $14.28 $14.50 $14.28 $14.49 $14.35 1,159
2021-07-08 $14.98 $14.98 $14.00 $14.29 $14.15 4,428
2021-07-07 $15.74 $15.74 $15.74 $15.74 $15.58 238
2021-07-06 $15.74 $15.74 $15.74 $15.74 $15.58 336
2021-07-02 $14.65 $14.65 $14.65 $14.65 $14.50 101
2021-07-01 $14.65 $14.65 $14.65 $14.65 $14.50 226
2021-06-30 $14.65 $15.08 $14.65 $14.66 $14.51 1,854
2021-06-29 $14.99 $14.99 $14.51 $14.51 $14.37 1,898
2021-06-28 $16.30 $16.38 $14.76 $14.76 $14.61 4,184
2021-06-25 $15.11 $18.00 $15.11 $17.00 $16.83 13,534
2021-06-24 $14.98 $15.00 $14.94 $15.00 $14.85 2,137
2021-06-23 $15.71 $15.71 $15.00 $15.00 $14.85 2,150
2021-06-22 $16.02 $16.02 $15.00 $15.52 $15.37 3,277
2021-06-21 $16.49 $16.49 $16.19 $16.19 $16.03 1,017
2021-06-18 $15.25 $16.77 $15.25 $16.50 $16.34 5,994
2021-06-17 $14.93 $16.01 $14.93 $16.00 $15.84 9,604
2021-06-16 $14.20 $14.54 $14.20 $14.51 $14.37 3,292
2021-06-15 $14.00 $14.00 $13.98 $13.98 $13.84 639
2021-06-14 $13.95 $13.95 $13.95 $13.95 $13.81 363
2021-06-11 $13.95 $13.95 $13.95 $13.95 $13.81 303
2021-06-10 $13.94 $14.13 $13.94 $14.13 $13.99 431
2021-06-09 $14.40 $14.40 $13.93 $14.40 $14.26 918
2021-06-08 $13.95 $14.29 $13.95 $14.10 $13.96 741
2021-06-07 $14.37 $14.37 $14.37 $14.37 $14.23 708
2021-06-04 $13.95 $14.15 $13.94 $14.15 $14.01 1,302
2021-06-03 $14.00 $14.00 $14.00 $14.00 $13.86 766
2021-06-02 $14.36 $14.40 $14.21 $14.21 $14.06 1,592
2021-06-01 $14.16 $14.25 $14.16 $14.25 $14.11 1,743
2021-05-28 $14.00 $14.00 $14.00 $14.00 $13.86 443
2021-05-27 $14.00 $14.00 $14.00 $14.00 $13.86 426
2021-05-26 $14.00 $14.00 $14.00 $14.00 $13.86 268
2021-05-25 $14.00 $14.24 $14.00 $14.00 $13.86 1,682
2021-05-24 $14.00 $14.00 $14.00 $14.00 $13.86 2,858
2021-05-21 $13.95 $13.95 $13.91 $13.91 $13.77 503
2021-05-20 $13.76 $13.76 $13.65 $13.76 $13.62 638
2021-05-19 $13.86 $14.08 $13.86 $14.08 $13.94 658
2021-05-18 $14.00 $14.00 $14.00 $14.00 $13.86 196
2021-05-17 $13.80 $13.98 $13.80 $13.98 $13.84 410
2021-05-14 $13.85 $13.85 $13.71 $13.71 $13.57 501
2021-05-13 $13.88 $14.25 $13.82 $13.84 $13.70 1,697
2021-05-12 $13.69 $13.80 $13.66 $13.70 $13.56 2,292
2021-05-11 $13.63 $14.03 $13.63 $13.93 $13.79 2,049
2021-05-10 $13.60 $13.60 $13.60 $13.60 $13.46 2,809
2021-05-07 $13.77 $13.77 $13.77 $13.77 $13.64 75
2021-05-06 $13.70 $13.77 $13.70 $13.77 $13.64 370
2021-05-05 $13.52 $13.52 $13.52 $13.52 $13.39 359
2021-05-04 $13.56 $13.56 $13.56 $13.56 $13.42 114
2021-05-03 $13.61 $13.61 $13.56 $13.56 $13.42 551
2021-04-30 $13.85 $13.85 $13.52 $13.52 $13.39 2,015
2021-04-29 $13.75 $13.75 $13.75 $13.75 $13.61 552
2021-04-28 $13.75 $13.75 $13.75 $13.75 $13.61 522
2021-04-27 $13.85 $13.85 $13.85 $13.85 $13.71 624
2021-04-26 $13.75 $13.75 $13.75 $13.75 $13.61 508
2021-04-23 $13.68 $13.68 $13.68 $13.68 $13.54 348
2021-04-22 $13.53 $13.53 $13.53 $13.53 $13.40 156
2021-04-21 $13.52 $13.85 $13.52 $13.53 $13.40 1,553
2021-04-20 $13.50 $13.68 $13.50 $13.68 $13.54 3,801
2021-04-19 $13.55 $13.55 $13.52 $13.52 $13.39 838
2021-04-16 $13.55 $13.84 $13.55 $13.84 $13.70 1,371
2021-04-15 $13.75 $13.75 $13.75 $13.75 $13.61 439
2021-04-14 $13.50 $13.73 $13.45 $13.73 $13.59 3,724
2021-04-13 $13.63 $13.63 $13.63 $13.63 $13.50 36
2021-04-12 $13.66 $13.66 $13.46 $13.63 $13.50 567
2021-04-09 $13.72 $13.72 $13.72 $13.72 $13.58 293
2021-04-08 $13.74 $13.74 $13.66 $13.66 $13.52 391
2021-04-07 $13.60 $13.60 $13.60 $13.60 $13.46 19,744
2021-04-06 $13.62 $13.62 $13.62 $13.62 $13.48 161
2021-04-05 $13.75 $13.75 $13.65 $13.71 $13.57 1,363
2021-04-01 $13.70 $13.85 $13.70 $13.72 $13.58 1,069
2021-03-31 $13.98 $13.98 $13.68 $13.68 $13.54 2,883
2021-03-30 $13.54 $13.72 $13.54 $13.72 $13.58 3,706
2021-03-29 $13.70 $13.83 $13.70 $13.80 $13.66 9,078
2021-03-26 $14.01 $14.01 $13.75 $13.75 $13.61 506
2021-03-25 $13.90 $14.13 $13.90 $14.01 $13.87 4,881
2021-03-24 $13.93 $14.12 $13.93 $14.06 $13.92 1,146
2021-03-23 $14.10 $14.10 $14.10 $14.10 $13.96 290
2021-03-22 $14.10 $14.10 $14.00 $14.06 $13.91 1,312
2021-03-19 $13.96 $14.10 $13.93 $14.10 $13.96 1,727
2021-03-18 $14.01 $14.25 $13.91 $13.91 $13.77 3,475
2021-03-17 $14.24 $14.24 $14.00 $14.02 $13.88 947
2021-03-16 $13.99 $14.02 $13.96 $13.96 $13.82 1,246
2021-03-15 $13.90 $14.00 $13.90 $14.00 $13.86 3,241
2021-03-12 $13.82 $13.82 $13.82 $13.82 $13.68 447
2021-03-11 $13.90 $13.90 $13.85 $13.90 $13.76 1,608
2021-03-10 $13.85 $13.85 $13.80 $13.82 $13.68 958
2021-03-09 $13.77 $13.85 $13.77 $13.85 $13.71 1,576
2021-03-08 $13.95 $13.95 $13.75 $13.75 $13.61 768
2021-03-05 $13.77 $14.00 $13.70 $13.70 $13.56 15,347
2021-03-04 $14.38 $14.38 $13.55 $13.56 $13.42 1,070
2021-03-03 $13.87 $13.90 $13.87 $13.90 $13.76 444
2021-03-02 $13.50 $13.50 $13.50 $13.50 $13.37 177
2021-03-01 $13.88 $13.88 $13.21 $13.50 $13.37 1,431
2021-02-26 $13.61 $13.83 $13.21 $13.83 $13.69 1,555
2021-02-25 $13.45 $13.45 $13.45 $13.45 $13.31 360
2021-02-24 $13.05 $13.05 $13.05 $13.05 $12.92 173
2021-02-23 $13.33 $13.57 $13.05 $13.05 $12.92 1,843
2021-02-22 $13.27 $13.38 $13.27 $13.38 $13.24 2,571
2021-02-19 $13.25 $13.25 $13.25 $13.25 $13.12 983
2021-02-18 $13.40 $13.40 $13.25 $13.25 $13.12 1,194
2021-02-17 $13.29 $13.33 $13.29 $13.33 $13.20 513
2021-02-16 $13.32 $13.32 $13.31 $13.31 $13.18 793
2021-02-12 $13.15 $13.30 $13.00 $13.30 $13.16 1,953
2021-02-11 $13.25 $13.25 $13.02 $13.22 $13.09 2,559
2021-02-10 $13.40 $13.40 $13.13 $13.40 $13.27 3,157
2021-02-09 $13.31 $13.31 $13.27 $13.31 $13.18 3,499
2021-02-08 $13.30 $13.40 $13.30 $13.40 $13.27 384
2021-02-05 $13.10 $13.21 $13.05 $13.05 $12.92 2,815
2021-02-04 $13.11 $13.17 $13.11 $13.13 $13.00 1,730
2021-02-03 $13.30 $13.30 $13.11 $13.11 $12.98 1,773
2021-02-02 $13.25 $13.25 $13.25 $13.25 $13.12 392
2021-02-01 $13.36 $13.48 $13.36 $13.48 $13.35 527
2021-01-29 $13.41 $13.50 $13.35 $13.45 $13.32 2,189
2021-01-28 $13.57 $13.65 $13.00 $13.00 $12.87 6,413
2021-01-27 $13.30 $13.30 $12.80 $12.80 $12.67 2,549
2021-01-26 $13.27 $13.27 $13.27 $13.27 $13.14 367
2021-01-25 $13.28 $13.28 $12.88 $12.88 $12.76 736
2021-01-22 $13.28 $13.29 $13.26 $13.29 $13.16 1,036
2021-01-21 $13.07 $13.07 $13.07 $13.07 $12.94 359
2021-01-20 $13.20 $13.20 $13.06 $13.06 $12.93 664
2021-01-19 $13.30 $13.30 $13.04 $13.26 $13.13 2,291
2021-01-15 $13.27 $13.27 $13.15 $13.25 $13.12 1,085
2021-01-14 $13.17 $13.26 $13.13 $13.26 $13.13 1,019
2021-01-13 $13.02 $13.10 $12.90 $13.04 $12.91 4,330
2021-01-12 $13.75 $13.86 $13.18 $13.18 $13.05 7,369
2021-01-11 $13.07 $13.07 $13.07 $13.07 $12.94 278
2021-01-08 $13.64 $13.65 $13.01 $13.23 $13.09 5,738
2021-01-07 $13.09 $13.55 $13.00 $13.55 $13.41 11,107
2021-01-06 $12.72 $13.63 $11.86 $12.90 $12.77 13,437
2021-01-05 $11.80 $12.20 $11.80 $12.20 $12.08 588
2021-01-04 $11.75 $11.82 $11.75 $11.82 $11.70 579
2020-12-31 $11.97 $11.97 $11.97 $11.97 $11.85 352
2020-12-30 $12.13 $12.16 $11.87 $11.97 $11.85 1,989
2020-12-29 $12.30 $12.30 $12.30 $12.30 $12.18 18
2020-12-28 $12.40 $12.40 $12.30 $12.30 $12.18 6,828
2020-12-24 $12.40 $12.40 $12.36 $12.36 $12.24 283
2020-12-23 $12.15 $12.39 $12.15 $12.30 $12.18 922
2020-12-22 $12.25 $12.25 $12.07 $12.20 $12.08 6,866
2020-12-21 $12.32 $12.32 $12.25 $12.25 $12.13 771
2020-12-18 $12.40 $12.40 $12.05 $12.07 $11.95 3,757
2020-12-17 $12.65 $12.65 $12.28 $12.28 $12.16 889
2020-12-16 $12.44 $12.65 $12.31 $12.55 $12.42 3,076
2020-12-15 $12.45 $12.45 $12.45 $12.45 $12.33 284
2020-12-14 $12.43 $12.47 $12.21 $12.45 $12.33 4,385
2020-12-11 $12.50 $12.52 $12.35 $12.52 $12.40 1,163
2020-12-10 $12.50 $12.54 $12.43 $12.43 $12.31 1,326
2020-12-09 $12.22 $12.22 $12.22 $12.22 $12.10 391
2020-12-08 $12.50 $12.50 $12.14 $12.16 $12.04 1,922
2020-12-07 $12.68 $12.68 $12.31 $12.31 $12.19 1,427
2020-12-04 $12.40 $12.40 $12.20 $12.20 $12.08 596
2020-12-03 $12.20 $12.44 $12.20 $12.34 $12.22 1,300
2020-12-02 $12.10 $12.20 $12.10 $12.18 $12.06 2,108
2020-12-01 $12.07 $12.07 $12.07 $12.07 $11.95 468
2020-11-30 $11.90 $11.91 $11.85 $11.89 $11.77 5,692
2020-11-27 $11.44 $12.18 $11.25 $12.18 $12.06 1,884
2020-11-25 $11.23 $11.23 $11.10 $11.23 $11.11 1,212
2020-11-24 $11.90 $11.90 $11.90 $11.90 $11.78 371
2020-11-23 $11.68 $12.17 $11.63 $11.93 $11.81 3,327
2020-11-20 $12.00 $12.06 $11.50 $11.71 $11.59 3,259
2020-11-19 $11.13 $12.23 $11.11 $11.99 $11.87 2,668
2020-11-18 $12.25 $12.25 $12.17 $12.25 $12.13 6,560
2020-11-17 $12.60 $12.60 $12.52 $12.52 $12.40 878
2020-11-16 $12.00 $12.50 $12.00 $12.50 $12.38 23,917
2020-11-13 $12.15 $12.40 $12.04 $12.04 $11.92 684
2020-11-12 $12.11 $12.11 $12.11 $12.11 $11.99 149
2020-11-11 $12.04 $12.11 $12.04 $12.11 $11.99 325
2020-11-10 $12.45 $12.45 $12.25 $12.34 $12.22 2,441
2020-11-09 $12.20 $12.49 $12.20 $12.40 $12.28 8,096
2020-11-06 $11.03 $11.56 $11.03 $11.40 $11.29 974
2020-11-05 $11.75 $11.85 $10.64 $11.25 $11.14 6,394
2020-11-04 $12.19 $12.19 $12.19 $12.19 $12.07 190
2020-11-03 $11.99 $12.22 $11.77 $12.19 $12.07 1,633
2020-11-02 $11.95 $12.23 $11.75 $12.23 $12.10 1,062
2020-10-30 $12.17 $12.17 $12.17 $12.17 $12.05 102
2020-10-29 $10.75 $12.17 $10.75 $12.17 $12.05 1,264
2020-10-28 $11.50 $12.20 $10.91 $11.75 $11.63 1,705
2020-10-27 $11.90 $12.10 $11.90 $11.91 $11.79 2,917
2020-10-26 $11.94 $12.01 $11.86 $11.86 $11.74 1,229
2020-10-23 $12.00 $12.01 $11.91 $12.01 $11.89 1,162
2020-10-22 $12.20 $12.70 $11.87 $11.87 $11.75 1,812
2020-10-21 $11.93 $11.93 $11.93 $11.93 $11.81 352
2020-10-20 $12.00 $12.00 $12.00 $12.00 $11.88 560
2020-10-19 $12.15 $12.15 $12.15 $12.15 $12.03 115
2020-10-16 $12.33 $12.35 $11.86 $12.15 $12.03 1,266
2020-10-15 $12.80 $12.80 $12.80 $12.80 $12.67 158
2020-10-14 $12.80 $12.80 $12.80 $12.80 $12.67 242
2020-10-13 $12.10 $12.10 $12.03 $12.10 $11.98 3,536
2020-10-12 $12.25 $12.25 $12.25 $12.25 $12.13 343
2020-10-09 $12.25 $12.25 $12.25 $12.25 $12.13 95
2020-10-08 $12.25 $12.25 $12.25 $12.25 $12.13 461
2020-10-07 $11.97 $12.00 $11.97 $12.00 $11.88 533
2020-10-06 $12.40 $12.40 $12.05 $12.05 $11.93 1,237
2020-10-05 $12.05 $12.05 $12.05 $12.05 $11.93 763
2020-10-02 $12.07 $12.07 $12.07 $12.07 $11.95 71
2020-10-01 $12.07 $12.07 $12.07 $12.07 $11.95 1,130
2020-09-30 $12.07 $12.07 $12.07 $12.07 $11.95 381
2020-09-29 $12.00 $12.07 $12.00 $12.07 $11.95 426
2020-09-28 $12.19 $12.22 $12.12 $12.22 $12.10 1,755
2020-09-25 $12.63 $12.63 $12.25 $12.25 $12.13 595
2020-09-24 $12.25 $12.50 $12.25 $12.31 $12.19 2,026
2020-09-23 $12.62 $12.62 $12.62 $12.62 $12.49 682
2020-09-22 $12.69 $12.99 $12.26 $12.31 $12.19 1,759
2020-09-21 $12.88 $13.02 $12.63 $12.80 $12.67 1,871
2020-09-18 $12.50 $13.00 $12.50 $13.00 $12.87 9,834
2020-09-17 $12.71 $12.75 $12.56 $12.56 $12.43 5,097
2020-09-16 $12.25 $12.42 $12.25 $12.42 $12.30 2,218
2020-09-15 $11.93 $12.29 $11.93 $12.07 $11.95 2,509
2020-09-14 $12.67 $12.70 $12.29 $12.29 $12.17 1,640
2020-09-11 $12.25 $12.29 $12.25 $12.25 $12.13 831
2020-09-10 $12.74 $12.74 $12.00 $12.25 $12.13 1,387
2020-09-09 $12.19 $12.25 $11.86 $12.25 $12.13 2,150
2020-09-08 $12.36 $12.70 $11.95 $12.33 $12.21 2,037
2020-09-04 $11.95 $12.20 $11.95 $12.20 $12.07 1,037
2020-09-03 $12.45 $12.83 $11.95 $12.10 $11.98 3,441
2020-09-02 $11.89 $12.50 $11.89 $12.02 $11.90 1,726
2020-09-01 $11.70 $11.81 $11.70 $11.81 $11.69 772
2020-08-31 $12.15 $12.15 $11.85 $11.92 $11.80 1,783
2020-08-28 $12.26 $12.26 $12.20 $12.23 $12.11 905
2020-08-27 $12.48 $12.48 $12.25 $12.30 $12.18 849
2020-08-26 $12.10 $12.23 $12.10 $12.23 $12.10 787
2020-08-25 $12.25 $12.25 $12.20 $12.20 $12.08 797
2020-08-24 $12.05 $12.50 $12.05 $12.50 $12.38 1,446
2020-08-21 $11.95 $12.24 $11.95 $12.24 $12.12 2,089
2020-08-20 $11.95 $12.16 $11.65 $11.96 $11.84 5,838
2020-08-19 $11.52 $12.05 $11.20 $11.95 $11.83 8,067
2020-08-18 $12.94 $13.35 $12.30 $12.80 $12.67 10,959
2020-08-17 $13.40 $13.40 $12.56 $13.01 $12.88 4,781
2020-08-14 $13.22 $13.73 $12.53 $12.66 $12.53 16,066
2020-08-13 $11.23 $18.00 $11.23 $12.26 $12.14 222,901
2020-08-12 $11.13 $11.13 $11.13 $11.13 $11.02 1,032
2020-08-11 $10.94 $11.24 $10.94 $11.24 $11.13 9,369
2020-08-10 $10.81 $10.81 $10.81 $10.81 $10.70 931
2020-08-07 $10.45 $10.45 $10.45 $10.45 $10.35 398
2020-08-06 $11.00 $11.21 $10.54 $10.56 $10.45 6,750
2020-08-05 $11.00 $11.00 $11.00 $11.00 $10.89 39
2020-08-04 $10.89 $11.25 $10.61 $11.00 $10.89 3,579
2020-08-03 $10.56 $11.21 $10.56 $11.21 $11.10 1,148
2020-07-31 $10.52 $10.56 $10.52 $10.56 $10.45 2,063
2020-07-30 $10.78 $10.78 $10.78 $10.78 $10.67 89
2020-07-29 $10.78 $10.78 $10.78 $10.78 $10.67 366
2020-07-28 $10.55 $10.55 $10.55 $10.55 $10.44 10
2020-07-27 $10.55 $10.55 $10.55 $10.55 $10.44 122
2020-07-24 $10.55 $10.55 $10.55 $10.55 $10.44 406
2020-07-23 $10.70 $10.70 $10.70 $10.70 $10.59 197
2020-07-22 $10.92 $10.92 $10.69 $10.70 $10.59 3,754
2020-07-21 $10.20 $10.83 $10.20 $10.53 $10.43 1,723
2020-07-20 $10.50 $10.61 $10.50 $10.61 $10.50 513
2020-07-17 $10.28 $10.28 $10.28 $10.28 $10.18 453
2020-07-16 $10.35 $10.35 $10.35 $10.35 $10.25 500
2020-07-15 $10.79 $10.79 $10.29 $10.29 $10.18 551
2020-07-14 $10.54 $10.54 $10.54 $10.54 $10.43 249
2020-07-13 $10.50 $10.55 $10.50 $10.54 $10.43 572
2020-07-10 $10.55 $10.55 $10.55 $10.55 $10.44 453
2020-07-09 $10.78 $10.78 $10.78 $10.78 $10.67 242
2020-07-08 $10.78 $10.78 $10.78 $10.78 $10.67 407
2020-07-07 $11.07 $11.07 $10.70 $10.71 $10.60 16,090
2020-07-06 $11.00 $11.00 $11.00 $11.00 $10.89 634
2020-07-02 $10.97 $11.00 $10.55 $10.75 $10.64 8,523
2020-07-01 $10.70 $10.75 $10.70 $10.75 $10.64 5,388
2020-06-30 $10.60 $10.97 $10.60 $10.94 $10.83 2,552
2020-06-29 $10.92 $10.92 $10.92 $10.92 $10.81 1,268
2020-06-26 $10.98 $10.98 $10.98 $10.98 $10.87 217
2020-06-25 $11.07 $11.07 $11.07 $11.07 $10.96 156
2020-06-24 $10.85 $11.07 $10.50 $11.07 $10.96 1,192
2020-06-23 $11.48 $11.48 $10.61 $10.88 $10.77 1,475
2020-06-22 $11.16 $11.20 $11.16 $11.20 $11.09 805
2020-06-19 $11.16 $11.16 $11.16 $11.16 $11.05 154
2020-06-18 $11.59 $11.59 $11.15 $11.16 $11.05 1,000
2020-06-17 $10.95 $11.89 $10.95 $11.89 $11.77 915
2020-06-16 $10.94 $10.94 $10.75 $10.82 $10.71 783
2020-06-15 $10.50 $10.50 $10.50 $10.50 $10.40 62
2020-06-12 $10.50 $10.50 $10.50 $10.50 $10.40 107
2020-06-11 $10.79 $10.79 $10.50 $10.50 $10.40 622
2020-06-10 $11.57 $11.57 $11.14 $11.14 $11.03 1,745
2020-06-09 $11.20 $11.72 $11.20 $11.72 $11.60 1,169
2020-06-08 $11.52 $11.52 $11.52 $11.52 $11.41 481
2020-06-05 $11.57 $11.57 $11.48 $11.52 $11.41 1,134
2020-06-04 $10.79 $12.00 $10.79 $11.19 $11.08 2,176
2020-06-03 $11.75 $11.95 $10.81 $11.95 $11.83 1,144
2020-06-02 $11.20 $11.75 $11.18 $11.75 $11.63 3,013
2020-06-01 $10.80 $10.80 $10.80 $10.80 $10.69 309
2020-05-29 $11.00 $11.38 $11.00 $11.01 $10.90 923
2020-05-28 $10.65 $11.21 $10.65 $11.01 $10.90 1,293
2020-05-27 $10.09 $11.83 $10.00 $11.55 $11.43 4,302
2020-05-26 $10.03 $10.50 $9.61 $10.42 $10.32 8,595
2020-05-22 $10.36 $10.45 $10.07 $10.45 $10.35 1,880
2020-05-21 $10.05 $10.50 $9.50 $10.20 $10.10 4,419
2020-05-20 $10.20 $10.40 $10.00 $10.35 $10.25 4,831
2020-05-19 $9.99 $9.99 $9.99 $9.99 $9.89 107
2020-05-18 $10.05 $10.06 $9.96 $9.99 $9.89 2,445
2020-05-15 $9.88 $10.00 $9.80 $10.00 $9.90 1,971
2020-05-14 $9.42 $9.78 $9.42 $9.78 $9.68 2,341
2020-05-13 $10.05 $10.05 $9.74 $9.80 $9.70 1,017
2020-05-12 $9.85 $9.95 $9.85 $9.95 $9.85 2,132
2020-05-11 $9.90 $10.19 $9.88 $9.88 $9.78 4,415
2020-05-08 $9.99 $9.99 $9.99 $9.99 $9.89 377
2020-05-07 $10.18 $10.18 $9.86 $9.86 $9.76 1,666
2020-05-06 $10.48 $10.48 $9.86 $9.86 $9.76 1,329
2020-05-05 $10.81 $11.51 $10.17 $10.17 $10.07 7,528
2020-05-04 $10.00 $10.40 $10.00 $10.10 $10.00 1,784
2020-05-01 $9.52 $9.55 $9.52 $9.55 $9.45 272
2020-04-30 $9.70 $9.83 $9.46 $9.83 $9.73 2,343
2020-04-29 $9.84 $9.85 $9.70 $9.85 $9.75 3,090
2020-04-28 $9.50 $9.75 $9.50 $9.75 $9.65 520
2020-04-27 $9.45 $9.54 $9.43 $9.50 $9.41 1,402
2020-04-24 $9.48 $9.65 $9.48 $9.65 $9.55 1,237
2020-04-23 $9.52 $9.88 $9.51 $9.53 $9.43 1,941
2020-04-22 $9.43 $9.88 $9.43 $9.55 $9.45 912
2020-04-21 $9.50 $9.93 $9.37 $9.45 $9.36 5,259
2020-04-20 $10.00 $10.00 $9.57 $9.57 $9.47 730
2020-04-17 $10.00 $10.00 $9.00 $9.99 $9.89 1,647
2020-04-16 $9.61 $9.95 $9.61 $9.70 $9.60 2,237
2020-04-15 $9.80 $9.95 $9.80 $9.95 $9.85 618
2020-04-14 $10.09 $10.30 $9.90 $10.05 $9.95 2,444
2020-04-13 $10.00 $10.00 $9.98 $10.00 $9.90 2,198
2020-04-09 $9.88 $10.59 $9.54 $9.98 $9.88 13,500
2020-04-08 $10.78 $10.78 $9.74 $10.34 $10.24 861
2020-04-07 $10.10 $10.82 $9.51 $10.82 $10.71 12,836
2020-04-06 $9.87 $10.65 $9.55 $10.49 $10.39 2,291
2020-04-03 $10.08 $10.08 $10.01 $10.01 $9.91 1,325
2020-04-02 $11.00 $11.00 $10.03 $10.03 $9.93 1,365
2020-04-01 $10.86 $11.65 $10.86 $11.65 $11.53 1,059
2020-03-31 $9.50 $10.39 $9.50 $10.39 $10.29 3,713
2020-03-30 $9.55 $10.03 $9.01 $10.03 $9.93 1,174
2020-03-27 $9.50 $9.50 $8.37 $9.37 $9.28 14,003
2020-03-26 $8.97 $9.73 $8.82 $9.42 $9.33 3,698
2020-03-25 $8.25 $8.70 $8.17 $8.70 $8.61 5,195
2020-03-24 $8.00 $8.74 $8.00 $8.05 $7.97 5,675
2020-03-23 $8.07 $8.81 $8.06 $8.81 $8.72 2,358
2020-03-20 $8.54 $8.74 $8.01 $8.11 $8.03 19,251
2020-03-19 $8.01 $8.43 $8.01 $8.07 $7.99 6,189
2020-03-18 $8.44 $8.75 $7.80 $8.07 $7.99 6,627
2020-03-17 $10.04 $10.04 $9.01 $9.88 $9.78 9,954
2020-03-16 $11.10 $11.20 $10.01 $10.46 $10.36 18,859
2020-03-13 $11.30 $11.47 $11.30 $11.47 $11.36 728
2020-03-12 $13.01 $13.01 $11.00 $11.00 $10.89 6,417
2020-03-11 $13.49 $13.97 $13.25 $13.25 $13.12 3,001
2020-03-10 $11.20 $13.50 $11.20 $13.50 $13.37 197,703
2020-03-09 $11.00 $12.50 $11.00 $11.97 $11.85 5,084
2020-03-06 $11.00 $11.08 $11.00 $11.00 $10.89 2,742
2020-03-05 $11.87 $11.87 $11.87 $11.87 $11.75 375
2020-03-04 $10.75 $11.87 $10.75 $11.87 $11.75 46,400
2020-03-03 $11.50 $11.52 $10.00 $10.57 $10.46 37,307
2020-03-02 $11.50 $11.72 $11.43 $11.55 $11.43 2,157
2020-02-28 $11.85 $11.85 $11.85 $11.85 $11.73 213
2020-02-27 $11.60 $11.90 $11.60 $11.85 $11.73 18,944
2020-02-26 $12.25 $12.39 $11.60 $11.60 $11.48 2,200
2020-02-25 $12.50 $12.50 $12.35 $12.35 $12.23 12,667
2020-02-24 $12.50 $12.52 $12.35 $12.52 $12.40 24,758
2020-02-21 $12.52 $12.55 $12.35 $12.50 $12.38 17,240
2020-02-20 $12.52 $12.52 $12.52 $12.52 $12.40 131
2020-02-19 $12.52 $12.52 $12.52 $12.52 $12.40 30
2020-02-18 $12.52 $12.52 $12.50 $12.52 $12.40 3,933
2020-02-14 $12.65 $12.65 $12.50 $12.50 $12.38 2,602
2020-02-13 $12.50 $12.75 $12.50 $12.60 $12.47 13,243
2020-02-12 $12.99 $12.99 $12.57 $12.73 $12.60 2,731
2020-02-11 $12.72 $12.72 $12.72 $12.72 $12.59 43
2020-02-10 $12.72 $12.72 $12.72 $12.72 $12.59 1
2020-02-07 $12.88 $12.88 $12.72 $12.72 $12.59 2,360
2020-02-06 $12.99 $12.99 $12.99 $12.99 $12.86 356
2020-02-05 $12.57 $12.57 $12.57 $12.57 $12.44 189
2020-02-04 $12.75 $12.75 $12.57 $12.57 $12.44 539
2020-02-03 $12.57 $12.70 $12.50 $12.60 $12.47 1,589
2020-01-31 $12.88 $12.88 $12.88 $12.88 $12.75 505
2020-01-30 $12.48 $12.92 $12.48 $12.92 $12.79 575
2020-01-29 $12.50 $12.50 $12.50 $12.50 $12.38 126
2020-01-28 $12.52 $12.52 $12.52 $12.52 $12.40 98
2020-01-27 $12.51 $12.82 $12.51 $12.52 $12.40 2,783
2020-01-24 $12.52 $12.52 $12.45 $12.51 $12.39 909
2020-01-23 $12.53 $12.53 $12.53 $12.53 $12.41 85
2020-01-22 $12.53 $12.53 $12.53 $12.53 $12.41 468
2020-01-21 $12.62 $13.10 $12.41 $12.69 $12.56 2,403
2020-01-17 $12.62 $12.64 $12.62 $12.64 $12.51 515
2020-01-16 $12.81 $12.81 $12.81 $12.81 $12.68 458
2020-01-15 $12.87 $12.88 $12.62 $12.62 $12.49 1,527
2020-01-14 $13.00 $13.00 $12.51 $12.53 $12.41 1,551
2020-01-13 $12.70 $12.70 $12.70 $12.70 $12.57 287
2020-01-10 $12.70 $12.70 $12.70 $12.70 $12.57 568
2020-01-09 $12.72 $12.72 $12.72 $12.72 $12.59 369
2020-01-08 $12.71 $12.72 $12.43 $12.72 $12.59 1,447
2020-01-07 $12.39 $12.69 $12.39 $12.69 $12.56 699
2020-01-06 $12.32 $12.52 $12.32 $12.52 $12.40 1,600
2020-01-03 $12.21 $12.39 $12.21 $12.29 $12.17 1,499
2020-01-02 $12.35 $12.54 $12.34 $12.54 $12.41 880
2019-12-31 $12.54 $12.54 $12.40 $12.40 $12.28 1,098
2019-12-30 $12.34 $12.38 $12.34 $12.34 $12.22 1,512
2019-12-27 $12.42 $12.42 $12.42 $12.42 $12.23 234
2019-12-26 $12.61 $12.61 $12.36 $12.42 $12.23 686
2019-12-24 $12.68 $12.68 $12.68 $12.68 $12.48 579
2019-12-23 $12.49 $12.50 $12.40 $12.50 $12.31 2,669
2019-12-20 $12.40 $12.50 $12.40 $12.40 $12.21 5,169
2019-12-19 $12.48 $12.48 $12.48 $12.48 $12.29 69
2019-12-18 $12.48 $12.48 $12.48 $12.48 $12.29 129
2019-12-17 $12.48 $12.48 $12.48 $12.48 $12.29 329
2019-12-16 $12.30 $12.71 $12.30 $12.70 $12.50 1,572
2019-12-13 $12.30 $12.49 $12.21 $12.49 $12.30 2,105
2019-12-12 $12.40 $12.49 $12.40 $12.45 $12.26 1,544
2019-12-11 $12.30 $12.30 $12.30 $12.30 $12.11 2
2019-12-10 $12.47 $12.47 $12.30 $12.30 $12.11 954
2019-12-09 $12.15 $12.15 $12.15 $12.15 $11.96 246
2019-12-06 $12.40 $12.64 $12.40 $12.60 $12.40 1,574
2019-12-05 $12.27 $12.27 $12.27 $12.27 $12.08 91
2019-12-04 $12.26 $12.27 $12.26 $12.27 $12.08 1,101
2019-12-03 $12.26 $12.26 $12.26 $12.26 $12.07 13
2019-12-02 $12.26 $12.26 $12.26 $12.26 $12.07 1,322
2019-11-29 $12.26 $12.33 $12.26 $12.33 $12.14 513
2019-11-27 $12.59 $12.59 $12.59 $12.59 $12.39 1,691
2019-11-26 $12.32 $12.41 $12.16 $12.40 $12.21 8,884
2019-11-25 $12.36 $12.65 $12.36 $12.65 $12.45 3,045
2019-11-22 $12.38 $12.67 $12.38 $12.40 $12.21 3,042
2019-11-21 $12.15 $12.15 $12.15 $12.15 $11.96 844
2019-11-20 $12.40 $13.20 $12.40 $12.66 $12.46 2,776
2019-11-19 $12.50 $12.50 $12.50 $12.50 $12.31 126
2019-11-18 $12.40 $12.50 $12.40 $12.50 $12.31 592
2019-11-15 $12.30 $12.30 $12.30 $12.30 $12.11 46
2019-11-14 $12.30 $12.30 $12.30 $12.30 $12.11 3,091
2019-11-13 $12.61 $12.61 $12.37 $12.37 $12.18 504
2019-11-12 $12.10 $12.36 $12.10 $12.36 $12.17 1,543
2019-11-11 $12.46 $12.46 $12.46 $12.46 $12.27 538
2019-11-08 $12.35 $12.49 $12.35 $12.44 $12.25 982
2019-11-07 $12.25 $12.50 $12.05 $12.32 $12.13 5,362
2019-11-06 $12.22 $12.74 $12.22 $12.47 $12.28 1,956
2019-11-05 $12.70 $12.70 $12.06 $12.06 $11.87 704
2019-11-04 $12.51 $13.00 $12.47 $12.81 $12.61 1,591
2019-11-01 $12.68 $12.95 $12.68 $12.95 $12.75 3,654
2019-10-31 $14.00 $14.00 $14.00 $14.00 $13.78 17
2019-10-30 $12.43 $14.00 $12.43 $14.00 $13.78 1,586
2019-10-29 $12.24 $12.24 $12.24 $12.24 $12.05 154
2019-10-28 $12.30 $12.30 $12.30 $12.30 $12.11 14
2019-10-25 $12.30 $12.30 $12.30 $12.30 $12.11 138
2019-10-24 $12.43 $12.43 $12.18 $12.30 $12.11 2,145
2019-10-23 $12.19 $12.19 $12.19 $12.19 $12.00 67
2019-10-22 $12.57 $12.57 $12.16 $12.19 $12.00 1,534
2019-10-21 $12.89 $12.89 $12.89 $12.89 $12.69 1,256
2019-10-18 $12.15 $12.50 $12.00 $12.50 $12.31 912
2019-10-17 $12.25 $12.25 $12.25 $12.25 $12.06 54
2019-10-16 $12.22 $12.45 $12.21 $12.25 $12.06 5,144
2019-10-15 $12.05 $12.24 $12.05 $12.24 $12.05 2,649
2019-10-14 $12.28 $12.28 $12.27 $12.27 $12.08 307
2019-10-11 $12.31 $12.31 $12.31 $12.31 $12.12 147
2019-10-10 $12.31 $12.31 $12.31 $12.31 $12.12 154
2019-10-09 $12.31 $12.31 $12.31 $12.31 $12.12 120
2019-10-08 $12.31 $12.31 $12.31 $12.31 $12.12 170
2019-10-07 $12.13 $12.13 $12.13 $12.13 $11.94 211
2019-10-04 $12.15 $12.25 $12.00 $12.05 $11.86 3,632
2019-10-03 $12.05 $12.54 $12.05 $12.54 $12.34 622
2019-10-02 $12.25 $12.58 $11.99 $11.99 $11.80 1,680
2019-10-01 $11.93 $12.40 $11.87 $12.25 $12.06 4,810
2019-09-30 $12.15 $12.15 $12.10 $12.10 $11.91 1,291
2019-09-27 $12.03 $12.40 $12.03 $12.40 $12.21 1,400
2019-09-26 $12.07 $12.47 $12.07 $12.28 $12.02 4,560
2019-09-25 $12.02 $12.24 $12.00 $12.20 $11.94 1,224
2019-09-24 $12.16 $12.25 $12.15 $12.15 $11.89 969
2019-09-23 $12.25 $12.25 $12.25 $12.25 $11.99 187
2019-09-20 $12.12 $12.40 $12.12 $12.34 $12.08 628
2019-09-19 $12.68 $12.68 $12.40 $12.40 $12.14 233
2019-09-18 $12.00 $12.10 $12.00 $12.10 $11.84 816
2019-09-17 $12.47 $12.47 $12.00 $12.10 $11.84 2,165
2019-09-16 $12.35 $12.46 $12.35 $12.38 $12.12 919
2019-09-13 $12.21 $12.50 $12.18 $12.34 $12.08 3,883
2019-09-12 $12.35 $12.35 $11.83 $11.86 $11.61 4,209
2019-09-11 $11.99 $11.99 $11.99 $11.99 $11.74 124
2019-09-10 $12.20 $12.20 $11.99 $11.99 $11.74 1,714
2019-09-09 $12.08 $12.08 $12.08 $12.08 $11.83 1,694
2019-09-06 $12.36 $12.36 $12.15 $12.15 $11.89 1,206
2019-09-05 $12.07 $12.07 $12.07 $12.07 $11.82 33
2019-09-04 $12.07 $12.07 $12.07 $12.07 $11.82 303
2019-09-03 $12.21 $12.21 $12.03 $12.21 $11.95 3,530
2019-08-30 $12.22 $12.22 $12.15 $12.20 $11.94 1,711
2019-08-29 $12.20 $12.39 $12.10 $12.35 $12.09 2,294
2019-08-28 $12.50 $12.53 $12.45 $12.45 $12.19 1,213
2019-08-27 $12.68 $12.68 $12.68 $12.68 $12.41 194
2019-08-26 $12.41 $12.41 $12.41 $12.41 $12.15 657
2019-08-23 $12.40 $12.66 $12.40 $12.66 $12.39 487
2019-08-22 $12.50 $12.50 $12.39 $12.39 $12.13 776
2019-08-21 $12.61 $12.61 $12.61 $12.61 $12.34 163
2019-08-20 $12.61 $12.61 $12.61 $12.61 $12.34 552
2019-08-19 $12.68 $12.68 $12.11 $12.61 $12.34 2,010
2019-08-16 $12.49 $12.90 $12.49 $12.90 $12.63 315
2019-08-15 $12.25 $12.59 $12.10 $12.59 $12.32 1,220
2019-08-14 $12.10 $12.39 $12.10 $12.30 $12.04 852
2019-08-13 $12.06 $12.39 $11.99 $12.04 $11.79 9,161
2019-08-12 $12.69 $12.69 $12.69 $12.69 $12.42 122
2019-08-09 $11.85 $12.35 $11.85 $11.95 $11.70 5,122
2019-08-08 $11.85 $11.85 $11.85 $11.85 $11.60 516
2019-08-07 $12.60 $12.60 $11.87 $12.00 $11.75 1,655
2019-08-06 $11.96 $12.31 $11.96 $12.00 $11.75 6,240
2019-08-05 $11.93 $12.26 $11.93 $12.00 $11.75 9,181
2019-08-02 $11.93 $11.93 $11.93 $11.93 $11.68 230
2019-08-01 $12.14 $12.76 $12.14 $12.19 $11.93 6,532
2019-07-31 $12.70 $12.75 $12.25 $12.25 $11.99 5,943
2019-07-30 $12.44 $12.85 $12.23 $12.85 $12.58 667
2019-07-29 $12.47 $12.47 $12.35 $12.35 $12.09 1,674
2019-07-26 $12.43 $12.79 $12.08 $12.25 $11.99 5,844
2019-07-25 $12.73 $12.73 $11.94 $11.94 $11.69 3,348
2019-07-24 $12.83 $12.85 $12.26 $12.69 $12.42 1,920
2019-07-23 $13.05 $13.05 $12.88 $12.88 $12.61 1,171
2019-07-22 $13.01 $13.01 $13.01 $13.01 $12.74 477
2019-07-19 $13.33 $13.40 $12.75 $12.75 $12.48 3,439
2019-07-18 $12.32 $13.00 $12.32 $13.00 $12.73 494
2019-07-17 $12.75 $12.75 $12.75 $12.75 $12.48 101
2019-07-16 $12.33 $14.00 $12.25 $12.75 $12.48 12,902
2019-07-15 $12.11 $12.53 $12.10 $12.40 $12.14 15,899
2019-07-12 $12.31 $12.66 $12.11 $12.17 $11.91 34,448
2019-07-11 $12.30 $12.31 $12.30 $12.31 $12.05 399
2019-07-10 $12.38 $12.67 $12.12 $12.51 $12.25 15,923
2019-07-09 $12.40 $12.89 $12.12 $12.25 $11.99 10,107
2019-07-08 $12.72 $12.72 $12.28 $12.43 $12.17 4,743
2019-07-05 $12.43 $12.43 $12.43 $12.43 $12.17 86
2019-07-03 $12.46 $12.93 $12.41 $12.43 $12.17 4,906
2019-07-02 $12.46 $12.46 $12.10 $12.33 $12.07 6,629
2019-07-01 $12.50 $12.50 $12.34 $12.34 $12.08 2,234
2019-06-28 $12.35 $13.00 $12.34 $12.34 $12.08 2,234
2019-06-27 $12.51 $12.51 $12.51 $12.51 $12.25 148
2019-06-26 $12.45 $12.51 $12.45 $12.51 $12.18 1,217
2019-06-25 $12.40 $12.50 $12.01 $12.40 $12.07 4,574
2019-06-24 $12.78 $12.87 $12.46 $12.46 $12.13 5,133
2019-06-21 $12.55 $13.00 $12.49 $12.49 $12.16 3,944
2019-06-20 $12.95 $13.00 $12.74 $13.00 $12.66 3,629
2019-06-19 $12.57 $12.64 $12.48 $12.48 $12.15 3,225
2019-06-18 $13.00 $13.00 $12.60 $12.61 $12.28 928
2019-06-17 $12.51 $13.00 $12.51 $13.00 $12.66 881
2019-06-14 $12.94 $12.94 $12.94 $12.94 $12.60 40
2019-06-13 $12.94 $12.94 $12.94 $12.94 $12.60 3
2019-06-12 $12.94 $12.94 $12.94 $12.94 $12.60 15
2019-06-11 $12.20 $12.94 $12.20 $12.94 $12.60 430
2019-06-10 $12.95 $13.00 $12.95 $13.00 $12.66 10,968
2019-06-07 $12.71 $13.00 $12.35 $12.66 $12.33 6,585
2019-06-06 $12.62 $12.81 $12.50 $12.56 $12.23 2,003
2019-06-05 $12.89 $12.89 $12.63 $12.74 $12.40 3,065
2019-06-04 $12.70 $12.99 $12.70 $12.90 $12.56 997
2019-06-03 $12.40 $12.60 $12.40 $12.59 $12.26 1,711
2019-05-31 $12.76 $12.94 $12.00 $12.80 $12.46 3,399
2019-05-30 $13.20 $13.20 $12.88 $12.88 $12.54 4,062
2019-05-29 $13.29 $13.29 $13.19 $13.20 $12.85 3,053
2019-05-28 $13.65 $13.65 $13.25 $13.29 $12.94 3,916
2019-05-24 $13.30 $13.70 $13.30 $13.70 $13.34 935
2019-05-23 $13.53 $13.53 $13.53 $13.53 $13.17 149
2019-05-22 $13.65 $13.68 $13.53 $13.53 $13.17 1,281
2019-05-21 $13.65 $13.65 $12.89 $13.60 $13.24 4,464
2019-05-20 $13.55 $13.55 $13.01 $13.25 $12.90 5,024
2019-05-17 $13.60 $13.75 $13.60 $13.73 $13.37 1,377
2019-05-16 $14.25 $14.25 $13.00 $13.74 $13.38 26,329
2019-05-15 $14.25 $14.25 $14.24 $14.25 $13.87 493
2019-05-14 $14.50 $14.80 $14.10 $14.10 $13.73 27,650
2019-05-13 $14.17 $14.17 $14.17 $14.17 $13.79 300
2019-05-10 $14.85 $14.85 $14.19 $14.30 $13.92 3,243
2019-05-09 $14.57 $14.67 $14.11 $14.11 $13.74 5,828
2019-05-08 $14.52 $14.95 $14.52 $14.76 $14.37 1,700
2019-05-07 $14.44 $14.59 $14.37 $14.45 $14.07 2,181
2019-05-06 $14.70 $14.70 $14.50 $14.50 $14.12 1,484
2019-05-03 $14.70 $14.70 $14.70 $14.70 $14.31 388
2019-05-02 $14.56 $14.58 $14.56 $14.58 $14.19 2,142
2019-05-01 $14.67 $14.67 $14.50 $14.52 $14.13 1,863
2019-04-30 $14.40 $14.40 $14.40 $14.40 $14.02 177
2019-04-29 $14.46 $14.49 $14.40 $14.40 $14.02 2,208
2019-04-26 $14.41 $14.52 $14.38 $14.52 $14.13 1,167
2019-04-25 $14.45 $14.45 $14.45 $14.45 $14.07 21
2019-04-24 $14.45 $14.45 $14.45 $14.45 $14.07 237
2019-04-23 $14.70 $14.70 $14.50 $14.50 $14.12 693
2019-04-22 $14.55 $14.55 $14.37 $14.42 $14.04 4,962
2019-04-18 $14.60 $14.85 $14.60 $14.85 $14.46 1,782
2019-04-17 $14.79 $14.95 $14.63 $14.63 $14.24 3,335
2019-04-16 $14.60 $14.85 $14.60 $14.85 $14.46 4,207
2019-04-15 $14.50 $14.99 $14.50 $14.50 $14.12 3,581
2019-04-12 $14.48 $14.49 $14.43 $14.43 $14.05 4,210
2019-04-11 $14.50 $14.50 $14.50 $14.50 $14.12 695
2019-04-10 $14.46 $14.46 $14.34 $14.40 $14.02 1,251
2019-04-09 $14.25 $14.42 $14.10 $14.10 $13.73 5,044
2019-04-08 $14.30 $14.92 $14.30 $14.45 $14.07 5,319
2019-04-05 $14.60 $14.60 $14.26 $14.37 $13.99 12,081
2019-04-04 $14.50 $14.50 $14.34 $14.50 $14.12 4,214
2019-04-03 $14.25 $14.69 $14.25 $14.34 $13.96 3,249
2019-04-02 $14.41 $14.46 $14.25 $14.35 $13.97 5,302
2019-04-01 $14.65 $14.70 $14.65 $14.65 $14.26 993
2019-03-29 $14.36 $14.92 $14.36 $14.52 $14.13 2,918
2019-03-28 $14.17 $14.54 $14.17 $14.29 $13.91 2,277
2019-03-27 $14.51 $14.51 $14.00 $14.06 $13.62 72,193
2019-03-26 $14.76 $14.95 $14.70 $14.95 $14.48 1,110
2019-03-25 $14.71 $14.76 $14.60 $14.76 $14.30 704
2019-03-22 $14.75 $14.75 $14.75 $14.75 $14.29 1
2019-03-21 $14.95 $14.95 $14.75 $14.75 $14.29 485
2019-03-20 $14.94 $14.94 $14.94 $14.94 $14.47 113
2019-03-19 $14.98 $14.98 $14.38 $14.94 $14.48 1,004
2019-03-18 $14.60 $14.85 $14.00 $14.80 $14.34 1,568
2019-03-15 $14.40 $14.40 $14.40 $14.40 $13.95 140
2019-03-14 $14.40 $14.40 $14.40 $14.40 $13.95 107
2019-03-13 $14.40 $14.40 $14.40 $14.40 $13.95 49
2019-03-12 $14.40 $14.40 $14.40 $14.40 $13.95 456
2019-03-11 $14.09 $14.43 $13.75 $14.29 $13.84 2,078
2019-03-08 $13.90 $14.41 $13.90 $14.09 $13.65 2,650
2019-03-07 $14.11 $14.11 $14.00 $14.00 $13.56 1,087
2019-03-06 $14.00 $14.30 $14.00 $14.10 $13.66 3,472
2019-03-05 $14.51 $14.67 $14.08 $14.50 $14.05 2,746
2019-03-04 $14.80 $14.80 $14.50 $14.50 $14.05 803
2019-03-01 $14.87 $14.87 $14.80 $14.80 $14.34 484
2019-02-28 $15.01 $15.01 $15.01 $15.01 $14.54 114
2019-02-27 $15.01 $15.01 $15.01 $15.01 $14.54 79
2019-02-26 $15.01 $15.01 $15.01 $15.01 $14.54 363
2019-02-25 $14.78 $14.78 $14.78 $14.78 $14.32 183
2019-02-22 $14.81 $14.81 $14.81 $14.81 $14.35 126
2019-02-21 $14.53 $14.81 $14.50 $14.81 $14.35 1,897
2019-02-20 $14.46 $14.53 $14.25 $14.52 $14.07 2,692
2019-02-19 $14.63 $14.63 $14.25 $14.53 $14.07 3,663
2019-02-15 $14.73 $14.83 $14.32 $14.40 $13.95 3,182
2019-02-14 $14.80 $14.90 $14.09 $14.50 $14.05 5,843
2019-02-13 $14.82 $14.90 $14.75 $14.90 $14.43 1,898
2019-02-12 $15.00 $15.00 $14.85 $14.90 $14.43 2,070
2019-02-11 $15.02 $15.20 $15.00 $15.00 $14.53 4,234
2019-02-08 $15.25 $15.25 $15.15 $15.25 $14.77 2,661
2019-02-07 $15.20 $15.45 $15.20 $15.45 $14.97 1,332
2019-02-06 $15.46 $15.46 $15.10 $15.25 $14.77 8,935
2019-02-05 $15.75 $15.75 $15.46 $15.46 $14.98 700
2019-02-04 $15.80 $16.00 $15.80 $15.90 $15.40 3,628
2019-02-01 $15.45 $15.45 $15.45 $15.45 $14.97 39
2019-01-31 $15.45 $15.45 $15.45 $15.45 $14.97 25
2019-01-30 $15.20 $15.45 $15.20 $15.45 $14.97 697
2019-01-29 $15.45 $15.50 $15.45 $15.50 $15.02 692
2019-01-28 $15.40 $15.40 $15.35 $15.35 $14.87 2,158
2019-01-25 $15.46 $15.68 $15.35 $15.35 $14.87 3,523
2019-01-24 $15.53 $15.53 $15.17 $15.38 $14.90 2,189
2019-01-23 $15.53 $15.58 $15.53 $15.58 $15.09 654
2019-01-22 $15.75 $15.75 $15.25 $15.29 $14.81 706
2019-01-18 $15.36 $15.53 $14.86 $15.53 $15.04 522
2019-01-17 $15.59 $15.59 $15.15 $15.15 $14.68 809
2019-01-16 $15.68 $15.68 $15.68 $15.68 $15.19 351
2019-01-15 $14.76 $15.57 $14.76 $15.31 $14.83 5,388
2019-01-14 $15.47 $15.47 $15.25 $15.25 $14.77 628
2019-01-11 $15.50 $15.50 $15.47 $15.49 $15.01 1,661
2019-01-10 $15.41 $15.44 $15.25 $15.25 $14.77 1,198
2019-01-09 $15.32 $15.50 $15.22 $15.30 $14.82 5,464
2019-01-08 $14.46 $14.46 $14.46 $14.46 $14.01 440
2019-01-07 $13.77 $14.25 $13.55 $14.25 $13.80 1,919
2019-01-04 $14.00 $14.00 $14.00 $14.00 $13.56 547
2019-01-03 $13.89 $13.89 $13.89 $13.89 $13.46 113
2019-01-02 $14.01 $14.01 $13.40 $13.89 $13.46 1,870
2018-12-31 $14.45 $14.66 $13.63 $13.91 $13.47 5,465
2018-12-28 $14.29 $14.70 $13.25 $14.25 $13.80 2,387
2018-12-27 $14.00 $14.46 $12.20 $14.10 $13.66 5,820
2018-12-26 $14.25 $14.91 $14.25 $14.91 $14.37 675
2018-12-24 $14.46 $14.93 $14.29 $14.29 $13.77 881
2018-12-21 $14.55 $14.64 $14.19 $14.35 $13.83 14,152
2018-12-20 $14.55 $15.18 $14.50 $14.70 $14.17 4,492
2018-12-19 $14.97 $15.11 $14.79 $14.85 $14.31 7,524
2018-12-18 $14.54 $14.83 $14.50 $14.83 $14.30 3,164
2018-12-17 $14.80 $15.00 $14.51 $15.00 $14.46 716
2018-12-14 $15.40 $15.40 $15.01 $15.01 $14.47 330
2018-12-13 $14.97 $15.11 $14.87 $15.11 $14.57 1,274
2018-12-12 $14.98 $15.00 $14.74 $14.88 $14.34 3,006
2018-12-11 $15.28 $15.52 $14.55 $14.84 $14.30 14,460
2018-12-10 $15.60 $15.60 $15.20 $15.47 $14.91 1,538
2018-12-07 $14.99 $15.80 $14.99 $15.29 $14.74 2,735
2018-12-06 $15.50 $15.85 $14.76 $15.30 $14.75 9,151
2018-12-04 $16.25 $16.25 $16.04 $16.04 $15.46 519
2018-12-03 $16.58 $16.58 $15.70 $16.20 $15.62 2,473
2018-11-30 $16.35 $16.69 $16.14 $16.35 $15.76 3,549
2018-11-29 $16.30 $16.30 $15.04 $16.00 $15.42 10,685
2018-11-28 $14.55 $17.00 $14.55 $15.56 $15.00 31,744
2018-11-27 $14.52 $14.90 $14.52 $14.90 $14.36 2,338
2018-11-26 $14.86 $14.86 $14.86 $14.86 $14.32 100
2018-11-23 $14.86 $14.86 $14.86 $14.86 $14.33 255
2018-11-21 $14.53 $14.53 $14.53 $14.53 $14.01 17
2018-11-20 $14.59 $14.59 $14.53 $14.53 $14.01 1,413
2018-11-19 $14.73 $14.73 $14.73 $14.73 $14.20 1,063
2018-11-16 $14.93 $14.93 $14.93 $14.93 $14.39 156
2018-11-15 $14.93 $14.93 $14.93 $14.93 $14.39 258
2018-11-14 $14.93 $15.25 $14.90 $15.00 $14.46 7,008
2018-11-13 $14.75 $14.75 $14.75 $14.75 $14.22 144
2018-11-12 $14.75 $14.75 $14.75 $14.75 $14.22 181
2018-11-09 $14.75 $14.75 $14.75 $14.75 $14.22 1,068
2018-11-08 $14.95 $14.95 $14.95 $14.95 $14.41 14
2018-11-07 $14.65 $14.95 $14.60 $14.95 $14.41 2,920
2018-11-06 $14.84 $14.84 $14.84 $14.84 $14.30 900
2018-11-05 $14.85 $14.99 $14.70 $14.70 $14.17 1,384
2018-11-02 $14.81 $14.92 $14.80 $14.89 $14.35 1,398
2018-11-01 $14.87 $14.87 $14.87 $14.87 $14.33 358
2018-10-31 $15.00 $15.00 $15.00 $15.00 $14.46 70
2018-10-30 $15.00 $15.00 $15.00 $15.00 $14.46 1
2018-10-29 $14.72 $15.00 $14.65 $15.00 $14.46 1,310
2018-10-26 $14.61 $14.96 $14.60 $14.96 $14.42 1,234
2018-10-25 $14.88 $14.88 $14.80 $14.80 $14.27 445
2018-10-24 $14.66 $14.75 $14.66 $14.75 $14.22 549
2018-10-23 $15.00 $15.00 $15.00 $15.00 $14.46 275
2018-10-22 $14.95 $14.95 $14.95 $14.95 $14.41 103
2018-10-19 $14.53 $14.95 $14.40 $14.95 $14.41 2,980
2018-10-18 $14.79 $14.79 $14.79 $14.79 $14.26 56
2018-10-17 $14.90 $15.01 $14.79 $14.79 $14.26 12,939
2018-10-16 $14.97 $15.00 $14.85 $14.90 $14.36 5,502
2018-10-15 $14.96 $15.10 $14.96 $15.10 $14.56 2,200
2018-10-12 $14.93 $14.93 $14.93 $14.93 $14.39 18
2018-10-11 $14.97 $14.97 $14.91 $14.93 $14.39 1,175
2018-10-10 $14.92 $15.23 $14.92 $14.95 $14.41 1,026
2018-10-09 $15.01 $15.01 $15.01 $15.01 $14.47 210
2018-10-08 $15.01 $15.01 $15.01 $15.01 $14.47 1,162
2018-10-05 $15.04 $15.35 $14.77 $15.35 $14.80 4,367
2018-10-04 $15.30 $15.30 $15.04 $15.04 $14.50 854
2018-10-03 $15.10 $15.33 $15.10 $15.30 $14.75 3,757
2018-10-02 $15.00 $15.50 $14.92 $15.27 $14.72 8,119
2018-10-01 $15.45 $15.45 $15.45 $15.45 $14.89 381
2018-09-28 $15.00 $15.50 $15.00 $15.25 $14.70 588
2018-09-27 $15.20 $15.20 $15.20 $15.20 $14.65 89
2018-09-26 $15.40 $15.50 $15.20 $15.20 $14.58 1,840
2018-09-25 $15.50 $15.55 $15.45 $15.55 $14.92 441
2018-09-24 $14.80 $15.50 $14.80 $15.16 $14.55 1,142
2018-09-21 $15.00 $15.00 $15.00 $15.00 $14.39 763
2018-09-20 $15.50 $15.50 $15.50 $15.50 $14.87 546
2018-09-19 $15.50 $15.50 $15.50 $15.50 $14.87 316
2018-09-18 $15.50 $15.50 $15.50 $15.50 $14.87 108
2018-09-17 $15.65 $15.70 $15.25 $15.50 $14.87 1,538
2018-09-14 $15.45 $15.60 $15.45 $15.50 $14.87 13,281
2018-09-13 $15.45 $15.45 $15.10 $15.25 $14.63 4,873
2018-09-12 $15.50 $15.50 $15.50 $15.50 $14.87 3
2018-09-11 $15.42 $15.50 $15.15 $15.50 $14.87 470
2018-09-10 $15.15 $15.25 $15.15 $15.25 $14.63 4,039
2018-09-07 $14.91 $15.71 $14.91 $15.70 $15.06 2,817
2018-09-06 $15.25 $15.25 $15.25 $15.25 $14.63 380
2018-09-05 $15.07 $15.25 $15.07 $15.13 $14.52 1,396
2018-09-04 $14.95 $15.17 $14.95 $15.17 $14.56 7,588
2018-08-31 $15.20 $15.25 $15.02 $15.25 $14.63 2,782
2018-08-30 $15.00 $15.20 $15.00 $15.10 $14.49 1,797
2018-08-29 $15.20 $15.25 $15.20 $15.25 $14.63 1,457
2018-08-28 $14.95 $14.95 $14.95 $14.95 $14.34 76
2018-08-27 $15.40 $15.40 $14.95 $14.95 $14.34 888
2018-08-24 $14.95 $15.25 $14.95 $15.25 $14.63 675
2018-08-23 $15.05 $15.05 $15.02 $15.05 $14.44 1,207
2018-08-22 $15.05 $15.22 $15.05 $15.10 $14.49 1,998
2018-08-21 $15.05 $15.05 $15.05 $15.05 $14.44 225
2018-08-20 $14.85 $15.28 $14.85 $15.28 $14.66 555
2018-08-17 $14.65 $15.01 $14.60 $14.90 $14.30 2,467
2018-08-16 $14.90 $14.90 $14.85 $14.85 $14.25 487
2018-08-15 $15.45 $15.45 $15.45 $15.45 $14.82 28
2018-08-14 $15.45 $15.45 $15.45 $15.45 $14.82 2,731
2018-08-13 $15.72 $15.72 $14.83 $14.83 $14.23 777
2018-08-10 $14.90 $15.50 $14.90 $15.50 $14.87 3,636
2018-08-09 $15.30 $15.30 $15.30 $15.30 $14.68 188
2018-08-08 $15.25 $15.30 $15.12 $15.30 $14.68 7,432
2018-08-07 $15.40 $15.45 $15.30 $15.30 $14.68 2,009
2018-08-06 $15.00 $15.05 $14.95 $15.05 $14.44 1,766
2018-08-03 $15.35 $15.90 $15.35 $15.79 $15.15 391
2018-08-02 $15.35 $15.90 $15.35 $15.90 $15.26 2,579
2018-08-01 $15.05 $15.05 $15.05 $15.05 $14.44 67
2018-07-31 $15.00 $15.05 $15.00 $15.05 $14.44 375
2018-07-30 $15.40 $15.40 $14.90 $14.95 $14.34 3,115
2018-07-27 $15.35 $15.59 $14.90 $14.90 $14.30 8,771
2018-07-26 $14.90 $15.35 $14.90 $15.35 $14.73 5,314
2018-07-25 $14.90 $15.40 $14.90 $15.35 $14.73 1,546
2018-07-24 $15.10 $15.10 $14.85 $14.85 $14.25 912
2018-07-23 $15.25 $15.60 $15.20 $15.26 $14.64 6,791
2018-07-20 $14.90 $14.90 $14.90 $14.90 $14.30 14
2018-07-19 $15.00 $15.05 $14.86 $14.90 $14.30 2,610
2018-07-18 $15.00 $15.00 $15.00 $15.00 $14.39 0
2018-07-17 $15.01 $15.01 $15.00 $15.00 $14.39 3,725
2018-07-16 $14.85 $15.25 $14.85 $15.25 $14.63 1,294
2018-07-13 $15.25 $15.25 $15.25 $15.25 $14.63 174
2018-07-12 $15.25 $15.25 $15.25 $15.25 $14.63 600
2018-07-11 $14.95 $14.95 $14.95 $14.95 $14.34 197
2018-07-10 $15.20 $15.25 $14.56 $14.95 $14.34 3,771
2018-07-09 $14.88 $15.20 $14.60 $15.20 $14.58 4,848
2018-07-06 $14.70 $14.70 $14.70 $14.70 $14.10 278
2018-07-05 $14.75 $14.75 $14.75 $14.75 $14.15 60
2018-07-03 $14.75 $14.75 $14.75 $14.75 $14.15 58
2018-07-02 $15.18 $15.24 $14.75 $14.75 $14.15 1,193
2018-06-29 $15.00 $15.00 $14.83 $14.97 $14.36 1,101
2018-06-28 $14.66 $14.70 $14.61 $14.61 $14.02 1,780
2018-06-27 $15.25 $15.25 $15.25 $15.25 $14.56 1,238
2018-06-26 $14.80 $15.50 $14.72 $15.15 $14.47 6,110
2018-06-25 $14.85 $14.85 $14.85 $14.85 $14.18 754
2018-06-22 $14.71 $14.86 $14.71 $14.86 $14.19 892
2018-06-21 $15.00 $15.35 $15.00 $15.35 $14.66 1,156
2018-06-20 $15.50 $15.50 $15.40 $15.40 $14.71 1,202
2018-06-19 $15.55 $15.90 $15.55 $15.55 $14.85 1,319
2018-06-18 $15.75 $15.90 $15.75 $15.90 $15.18 1,824
2018-06-15 $15.59 $15.85 $15.59 $15.85 $15.14 933
2018-06-14 $15.95 $16.00 $15.81 $15.81 $15.10 2,167
2018-06-13 $15.60 $15.83 $15.60 $15.60 $14.90 2,221
2018-06-12 $15.91 $15.91 $15.55 $15.55 $14.85 1,043
2018-06-11 $15.65 $15.65 $15.65 $15.65 $14.94 618
2018-06-08 $15.95 $15.95 $15.95 $15.95 $15.23 280
2018-06-07 $16.20 $16.21 $16.05 $16.05 $15.33 939
2018-06-06 $16.25 $16.25 $16.10 $16.10 $15.37 1,412
2018-06-05 $16.30 $16.50 $16.20 $16.20 $15.47 7,076
2018-06-04 $16.35 $16.65 $16.15 $16.65 $15.90 3,606
2018-06-01 $16.30 $16.30 $16.20 $16.25 $15.52 2,697
2018-05-31 $16.30 $16.60 $16.25 $16.25 $15.52 1,845
2018-05-30 $16.71 $16.71 $16.30 $16.30 $15.57 1,738
2018-05-29 $16.72 $16.75 $16.50 $16.50 $15.76 1,386
2018-05-25 $16.60 $16.60 $16.60 $16.60 $15.85 134
2018-05-24 $16.55 $16.60 $16.55 $16.60 $15.85 2,040
2018-05-23 $16.75 $16.75 $16.55 $16.55 $15.80 2,547
2018-05-22 $16.65 $16.70 $16.55 $16.70 $15.95 4,375
2018-05-21 $16.63 $16.65 $16.57 $16.57 $15.82 1,180
2018-05-18 $16.80 $17.00 $16.50 $16.70 $15.95 12,552
2018-05-17 $16.50 $17.72 $16.25 $17.45 $16.66 9,092
2018-05-16 $16.17 $16.75 $16.16 $16.50 $15.76 5,661
2018-05-15 $16.00 $16.20 $15.90 $15.90 $15.18 3,740
2018-05-14 $15.10 $15.91 $15.10 $15.75 $15.04 5,269
2018-05-11 $14.91 $15.50 $14.75 $14.75 $14.09 1,748
2018-05-10 $14.96 $14.96 $14.96 $14.96 $14.29 437
2018-05-09 $15.00 $15.00 $15.00 $15.00 $14.32 1,759
2018-05-08 $14.94 $15.00 $14.94 $15.00 $14.32 788
2018-05-07 $14.92 $14.95 $14.92 $14.95 $14.28 375
2018-05-04 $14.75 $14.75 $14.75 $14.75 $14.09 221
2018-05-03 $14.75 $14.75 $14.75 $14.75 $14.09 11
2018-05-02 $14.79 $14.79 $14.75 $14.75 $14.09 619
2018-05-01 $14.70 $15.00 $14.70 $15.00 $14.32 1,462
2018-04-30 $14.70 $14.70 $14.25 $14.70 $14.04 2,712
2018-04-27 $14.90 $14.90 $14.90 $14.90 $14.23 169
2018-04-26 $14.90 $14.90 $14.90 $14.90 $14.23 237
2018-04-25 $14.85 $15.20 $14.85 $14.90 $14.23 2,346
2018-04-24 $14.40 $15.30 $14.40 $15.30 $14.61 2,211
2018-04-23 $14.35 $14.50 $14.35 $14.50 $13.85 3,402
2018-04-20 $14.46 $14.46 $14.46 $14.46 $13.81 283
2018-04-19 $14.35 $14.35 $14.35 $14.35 $13.70 284
2018-04-18 $14.25 $14.75 $14.25 $14.75 $14.09 968
2018-04-17 $15.00 $15.00 $14.95 $14.95 $14.28 1,445
2018-04-16 $15.00 $15.00 $15.00 $15.00 $14.32 175
2018-04-13 $15.25 $15.25 $14.95 $15.00 $14.32 7,340
2018-04-12 $14.62 $14.62 $14.62 $14.62 $13.96 481
2018-04-11 $15.20 $15.20 $15.20 $15.20 $14.52 295
2018-04-10 $15.20 $15.20 $15.20 $15.20 $14.52 107
2018-04-09 $15.20 $15.20 $15.20 $15.20 $14.52 100
2018-04-06 $14.25 $14.25 $14.25 $14.25 $13.61 139
2018-04-05 $14.30 $14.30 $14.25 $14.25 $13.61 584
2018-04-04 $14.50 $14.50 $14.50 $14.50 $13.85 1,127
2018-04-03 $14.20 $15.10 $14.20 $14.50 $13.85 1,121
2018-04-02 $15.25 $15.25 $15.25 $15.25 $14.56 661
2018-03-29 $14.85 $15.40 $14.80 $15.15 $14.47 2,282
2018-03-28 $14.15 $14.15 $13.75 $13.85 $13.23 787
2018-03-27 $15.00 $15.14 $15.00 $15.05 $14.30 2,394
2018-03-26 $14.80 $15.20 $14.80 $15.20 $14.44 490
2018-03-23 $15.15 $15.15 $14.80 $14.85 $14.11 2,389
2018-03-22 $15.55 $15.70 $15.55 $15.70 $14.92 777
2018-03-21 $15.60 $15.70 $15.60 $15.60 $14.82 1,153
2018-03-20 $15.60 $15.70 $15.60 $15.70 $14.92 1,113
2018-03-19 $15.65 $15.65 $15.60 $15.60 $14.82 307
2018-03-16 $15.75 $15.75 $15.75 $15.75 $14.96 390
2018-03-15 $15.54 $15.54 $15.30 $15.35 $14.58 2,700
2018-03-14 $15.65 $15.75 $15.30 $15.40 $14.63 19,700
2018-03-13 $15.25 $15.25 $15.25 $15.25 $14.49 190
2018-03-12 $15.70 $15.70 $15.70 $15.70 $14.92 116
2018-03-09 $14.80 $15.75 $14.80 $15.20 $14.44 27,747
2018-03-08 $14.95 $14.95 $14.80 $14.80 $14.06 641
2018-03-07 $14.40 $14.90 $14.40 $14.90 $14.16 2,852
2018-03-06 $14.85 $14.85 $14.30 $14.30 $13.59 700
2018-03-05 $14.20 $14.40 $14.20 $14.40 $13.68 971
2018-03-02 $14.35 $14.35 $14.35 $14.35 $13.63 61
2018-03-01 $14.35 $14.35 $14.35 $14.35 $13.63 420
2018-02-28 $14.35 $14.35 $14.35 $14.35 $13.63 800
2018-02-27 $14.75 $14.75 $14.30 $14.35 $13.63 2,276
2018-02-26 $14.28 $14.70 $14.28 $14.70 $13.97 522
2018-02-23 $14.13 $14.13 $14.13 $14.13 $13.43 0
2018-02-22 $14.13 $14.13 $14.13 $14.13 $13.42 136
2018-02-21 $13.57 $13.90 $13.57 $13.90 $13.21 1,228
2018-02-20 $14.25 $15.75 $13.90 $13.90 $13.21 4,277
2018-02-16 $14.25 $14.25 $14.25 $14.25 $13.54 50
2018-02-15 $14.05 $14.25 $14.05 $14.25 $13.54 706
2018-02-14 $14.25 $14.25 $14.25 $14.25 $13.54 6
2018-02-13 $13.80 $14.25 $13.80 $14.25 $13.54 689
2018-02-12 $14.00 $14.05 $14.00 $14.03 $13.33 1,840
2018-02-09 $14.30 $14.30 $13.87 $13.95 $13.25 4,173
2018-02-08 $14.05 $14.20 $13.55 $14.10 $13.40 3,325
2018-02-07 $14.65 $14.65 $13.72 $14.11 $13.41 3,603
2018-02-06 $14.65 $14.65 $14.60 $14.60 $13.87 369
2018-02-05 $14.80 $14.95 $14.30 $14.85 $14.11 6,387
2018-02-02 $15.15 $15.15 $14.75 $14.90 $14.16 12,839
2018-02-01 $15.20 $15.20 $15.00 $15.13 $14.38 1,457
2018-01-31 $15.05 $15.17 $15.00 $15.00 $14.25 3,659
2018-01-30 $15.00 $15.10 $14.95 $15.00 $14.25 5,868
2018-01-29 $15.25 $15.25 $14.75 $14.75 $14.01 4,594
2018-01-26 $14.95 $15.65 $14.95 $15.57 $14.79 973
2018-01-25 $15.00 $15.01 $14.96 $15.00 $14.25 6,452
2018-01-24 $15.10 $15.10 $15.00 $15.00 $14.25 1,049
2018-01-23 $15.25 $15.25 $15.10 $15.25 $14.49 1,454
2018-01-22 $15.23 $15.23 $15.23 $15.23 $14.47 24
2018-01-19 $15.15 $15.30 $15.15 $15.23 $14.47 1,830
2018-01-18 $14.05 $15.35 $14.05 $15.35 $14.58 2,976
2018-01-17 $16.15 $16.15 $14.24 $14.90 $14.16 9,278
2018-01-16 $15.95 $16.10 $15.95 $16.05 $15.25 1,115
2018-01-12 $16.05 $16.05 $15.55 $15.75 $14.96 427
2018-01-11 $15.83 $15.98 $15.83 $15.98 $15.18 771
2018-01-10 $14.98 $15.99 $14.98 $15.99 $15.19 1,141
2018-01-09 $15.40 $15.40 $15.30 $15.35 $14.58 845
2018-01-08 $15.80 $16.34 $15.60 $15.60 $14.82 14,135
2018-01-05 $15.65 $16.10 $15.38 $15.95 $15.15 1,465
2018-01-04 $16.19 $16.40 $15.98 $16.30 $15.49 6,013
2018-01-03 $16.15 $16.45 $15.95 $16.45 $15.63 2,105
2018-01-02 $16.45 $16.50 $16.00 $16.00 $15.20 2,320
2017-12-29 $16.20 $16.50 $15.85 $16.25 $15.44 29,836
2017-12-28 $15.95 $16.30 $15.63 $16.15 $15.34 12,436
2017-12-27 $15.90 $15.97 $14.50 $15.75 $14.91 8,768
2017-12-26 $15.60 $15.85 $15.60 $15.85 $15.00 2,004
2017-12-22 $15.95 $15.95 $15.95 $15.95 $15.10 390
2017-12-21 $16.00 $16.00 $16.00 $16.00 $15.15 439
2017-12-20 $15.00 $16.00 $15.00 $16.00 $15.15 6,123
2017-12-19 $14.65 $15.05 $14.65 $14.80 $14.01 8,507
2017-12-18 $14.40 $15.85 $14.00 $14.90 $14.10 27,254
2017-12-15 $15.40 $15.40 $14.75 $14.85 $14.06 13,020
2017-12-14 $15.95 $16.00 $15.33 $15.35 $14.53 8,198
2017-12-13 $15.66 $16.20 $15.66 $15.90 $15.05 20,017
2017-12-12 $16.45 $16.45 $15.55 $15.65 $14.81 5,699
2017-12-11 $16.15 $16.66 $15.10 $16.45 $15.57 12,052
2017-12-08 $16.30 $16.95 $16.05 $16.45 $15.57 10,939
2017-12-07 $16.90 $16.90 $16.35 $16.35 $15.48 8,002
2017-12-06 $16.95 $16.95 $16.75 $16.85 $15.95 3,422
2017-12-05 $17.20 $17.50 $16.60 $16.95 $16.05 7,466
2017-12-04 $15.50 $17.55 $15.50 $17.00 $16.09 20,283
2017-12-01 $15.05 $15.50 $15.05 $15.50 $14.67 5,348
2017-11-30 $14.87 $15.10 $14.87 $15.10 $14.29 1,297
2017-11-29 $15.00 $15.10 $14.66 $14.66 $13.88 1,580
2017-11-28 $14.95 $15.20 $14.65 $15.10 $14.29 7,215
2017-11-27 $14.90 $15.25 $14.90 $14.90 $14.10 5,521
2017-11-24 $14.70 $14.90 $14.70 $14.90 $14.10 1,883
2017-11-22 $14.25 $14.70 $14.25 $14.70 $13.92 1,223
2017-11-21 $13.90 $14.95 $13.90 $14.25 $13.49 2,895
2017-11-20 $13.75 $14.00 $13.75 $13.95 $13.21 2,733
2017-11-17 $13.60 $13.60 $13.43 $13.43 $12.71 337
2017-11-16 $13.60 $13.60 $13.45 $13.50 $12.78 1,420
2017-11-15 $13.60 $13.60 $13.30 $13.45 $12.73 1,346
2017-11-14 $13.16 $13.40 $13.00 $13.40 $12.68 2,795
2017-11-13 $13.55 $13.95 $13.00 $13.00 $12.31 12,100
2017-11-10 $13.00 $13.40 $12.90 $13.25 $12.54 208,070
2017-11-09 $12.55 $13.00 $12.55 $13.00 $12.31 6,206
2017-11-08 $12.50 $12.50 $12.50 $12.50 $11.83 821
2017-11-07 $12.75 $12.83 $12.51 $12.80 $12.12 2,634
2017-11-06 $12.75 $12.95 $12.70 $12.85 $12.16 6,010
2017-11-03 $12.83 $12.83 $12.83 $12.83 $12.15 171
2017-11-02 $13.20 $13.20 $12.83 $12.83 $12.15 1,842
2017-11-01 $12.85 $13.00 $12.85 $13.00 $12.31 1,433
2017-10-31 $12.60 $13.05 $12.60 $12.85 $12.16 1,996
2017-10-30 $12.65 $12.75 $12.40 $12.75 $12.07 1,255
2017-10-27 $12.40 $12.75 $12.40 $12.60 $11.93 4,603
2017-10-26 $12.58 $12.58 $12.44 $12.55 $11.88 2,154
2017-10-25 $12.14 $12.50 $12.14 $12.50 $11.83 2,033
2017-10-24 $12.65 $12.74 $11.98 $12.35 $11.69 5,299
2017-10-23 $12.34 $12.75 $12.30 $12.65 $11.97 2,070
2017-10-20 $12.45 $12.45 $12.35 $12.40 $11.74 448
2017-10-19 $12.30 $12.50 $12.30 $12.35 $11.69 4,626
2017-10-18 $12.50 $12.50 $12.23 $12.35 $11.69 3,121
2017-10-17 $12.00 $12.44 $11.95 $12.05 $11.41 4,256
2017-10-16 $12.00 $12.00 $11.75 $11.95 $11.31 3,803
2017-10-13 $12.10 $12.10 $12.10 $12.10 $11.45 707
2017-10-12 $11.95 $12.05 $11.90 $11.90 $11.26 985
2017-10-11 $11.95 $12.15 $11.95 $12.05 $11.41 1,322
2017-10-10 $11.80 $12.10 $11.80 $12.10 $11.45 2,105
2017-10-09 $12.15 $12.15 $11.90 $12.10 $11.45 5,311
2017-10-06 $12.10 $12.10 $11.75 $11.80 $11.17 3,775
2017-10-05 $12.10 $12.50 $12.05 $12.05 $11.41 926
2017-10-04 $12.10 $12.50 $12.10 $12.10 $11.45 1,306
2017-10-03 $12.15 $12.45 $12.05 $12.05 $11.41 13,090
2017-10-02 $12.30 $12.45 $12.00 $12.10 $11.45 12,045
2017-09-29 $12.20 $12.35 $12.00 $12.35 $11.69 5,723
2017-09-28 $12.55 $12.55 $12.00 $12.30 $11.64 5,337
2017-09-27 $12.20 $12.80 $11.80 $12.25 $11.54 18,122
2017-09-26 $11.85 $12.20 $11.85 $12.05 $11.35 5,443
2017-09-25 $12.00 $12.30 $11.80 $12.10 $11.40 8,527
2017-09-22 $11.85 $12.20 $11.70 $11.99 $11.29 8,376
2017-09-21 $11.80 $11.80 $11.70 $11.70 $11.02 1,818
2017-09-20 $11.75 $11.75 $11.62 $11.75 $11.07 1,693
2017-09-19 $11.60 $11.62 $11.58 $11.60 $10.93 759
2017-09-18 $11.45 $11.61 $11.45 $11.55 $10.88 9,349
2017-09-15 $11.65 $11.80 $11.40 $11.40 $10.74 10,450
2017-09-14 $11.75 $11.80 $11.56 $11.70 $11.02 9,444
2017-09-13 $12.10 $12.10 $11.45 $11.55 $10.88 7,659
2017-09-12 $11.90 $12.25 $11.90 $12.25 $11.54 946
2017-09-11 $11.30 $12.08 $11.26 $11.75 $11.07 9,381
2017-09-08 $11.45 $11.60 $11.45 $11.55 $10.88 3,942
2017-09-07 $11.45 $11.90 $11.40 $11.40 $10.74 2,685
2017-09-06 $11.60 $11.68 $11.40 $11.40 $10.74 1,216
2017-09-05 $11.70 $11.95 $11.35 $11.70 $11.02 9,024
2017-09-01 $11.30 $11.65 $11.30 $11.65 $10.97 456
2017-08-31 $11.50 $11.80 $11.50 $11.50 $10.83 697
2017-08-30 $11.70 $11.90 $11.40 $11.90 $11.21 4,825
2017-08-29 $11.60 $12.00 $11.35 $12.00 $11.30 3,422
2017-08-28 $11.50 $11.80 $11.50 $11.70 $11.02 2,258
2017-08-25 $11.45 $11.80 $11.25 $11.54 $10.87 9,237
2017-08-24 $11.40 $11.45 $11.15 $11.30 $10.64 8,551
2017-08-23 $11.50 $11.70 $11.50 $11.70 $11.02 944
2017-08-22 $11.90 $11.90 $11.50 $11.50 $10.83 1,600
2017-08-21 $11.38 $12.25 $11.36 $12.10 $11.40 17,317
2017-08-18 $11.41 $11.41 $11.41 $11.41 $10.75 297
2017-08-17 $11.65 $11.65 $11.40 $11.53 $10.86 1,347
2017-08-16 $11.70 $11.70 $11.70 $11.70 $11.02 118
2017-08-15 $12.25 $12.25 $11.40 $11.40 $10.74 942
2017-08-14 $11.50 $11.95 $11.35 $11.95 $11.26 3,004
2017-08-11 $11.70 $11.72 $11.40 $11.40 $10.74 3,362
2017-08-10 $11.96 $11.96 $11.43 $11.68 $11.00 5,556
2017-08-09 $11.88 $11.88 $11.55 $11.60 $10.93 790
2017-08-08 $11.60 $11.60 $11.60 $11.60 $10.93 254
2017-08-07 $11.55 $11.90 $11.55 $11.90 $11.21 6,168
2017-08-04 $11.75 $11.75 $11.40 $11.55 $10.88 4,558
2017-08-03 $11.55 $11.73 $11.50 $11.73 $11.05 1,157
2017-08-02 $11.40 $11.40 $11.40 $11.40 $10.74 350
2017-08-01 $11.73 $11.73 $11.60 $11.60 $10.93 485
2017-07-31 $11.30 $11.75 $11.30 $11.60 $10.93 810
2017-07-28 $11.25 $11.25 $11.25 $11.25 $10.60 32
2017-07-27 $11.50 $11.50 $11.15 $11.25 $10.60 1,322
2017-07-26 $11.25 $11.25 $11.25 $11.25 $10.60 184
2017-07-25 $11.40 $11.65 $11.35 $11.35 $10.69 2,868
2017-07-24 $11.30 $11.40 $11.25 $11.40 $10.74 4,217
2017-07-21 $11.05 $11.24 $11.05 $11.20 $10.55 1,218
2017-07-20 $11.35 $11.35 $11.20 $11.28 $10.63 9,826
2017-07-19 $11.40 $11.50 $11.30 $11.37 $10.71 2,657
2017-07-18 $11.10 $11.90 $11.10 $11.25 $10.60 11,672
2017-07-17 $11.48 $11.50 $11.00 $11.45 $10.79 9,104
2017-07-14 $11.60 $11.60 $11.60 $11.60 $10.93 48
2017-07-13 $11.60 $11.60 $11.60 $11.60 $10.93 866
2017-07-12 $11.25 $11.65 $11.25 $11.50 $10.83 1,608
2017-07-11 $11.20 $11.65 $11.15 $11.25 $10.60 15,902
2017-07-10 $11.06 $11.60 $11.06 $11.30 $10.64 4,587
2017-07-07 $11.00 $11.00 $10.98 $10.98 $10.34 1,532
2017-07-06 $11.10 $11.10 $11.10 $11.10 $10.46 2
2017-07-05 $11.00 $11.10 $11.00 $11.10 $10.46 297
2017-07-03 $11.18 $11.32 $11.18 $11.20 $10.55 2,504
2017-06-30 $11.01 $11.01 $11.01 $11.01 $10.37 234
2017-06-29 $11.05 $11.05 $11.00 $11.00 $10.36 1,188
2017-06-28 $11.14 $11.14 $11.14 $11.14 $10.49 239
2017-06-27 $11.30 $11.38 $11.13 $11.14 $10.44 2,542
2017-06-26 $10.95 $11.26 $10.95 $11.26 $10.55 5,951
2017-06-23 $10.75 $11.00 $10.75 $11.00 $10.31 3,796
2017-06-22 $11.00 $11.00 $10.95 $11.00 $10.31 2,042
2017-06-21 $11.00 $11.00 $10.88 $10.89 $10.20 1,035
2017-06-20 $10.70 $10.70 $10.70 $10.70 $10.03 202
2017-06-19 $10.85 $10.95 $10.70 $10.70 $10.03 2,517
2017-06-16 $10.60 $10.90 $10.60 $10.90 $10.21 1,931
2017-06-15 $10.75 $10.83 $10.66 $10.83 $10.14 2,606
2017-06-14 $10.75 $10.85 $10.68 $10.75 $10.07 2,315
2017-06-13 $10.50 $10.50 $10.50 $10.50 $9.84 788
2017-06-12 $10.70 $10.80 $10.55 $10.80 $10.12 5,294
2017-06-09 $10.75 $10.85 $10.75 $10.80 $10.12 4,126
2017-06-08 $10.65 $10.65 $10.65 $10.65 $9.98 77
2017-06-07 $10.75 $10.75 $10.65 $10.65 $9.98 989
2017-06-06 $10.72 $10.75 $10.50 $10.50 $9.84 3,545
2017-06-05 $10.75 $10.75 $10.50 $10.50 $9.84 753
2017-06-02 $10.85 $10.85 $10.85 $10.85 $10.17 606
2017-06-01 $10.45 $10.80 $10.40 $10.50 $9.84 3,610
2017-05-31 $10.50 $10.85 $10.40 $10.85 $10.17 1,619
2017-05-30 $10.60 $10.60 $10.60 $10.60 $9.93 15
2017-05-26 $10.60 $10.60 $10.60 $10.60 $9.93 188
2017-05-25 $10.40 $10.70 $10.40 $10.60 $9.93 3,482
2017-05-24 $10.41 $10.41 $10.41 $10.41 $9.75 21
2017-05-23 $10.40 $10.55 $10.37 $10.41 $9.75 3,114
2017-05-22 $10.40 $10.53 $10.35 $10.35 $9.70 1,530
2017-05-19 $10.50 $10.70 $10.50 $10.70 $10.03 461
2017-05-18 $10.35 $10.50 $10.35 $10.50 $9.84 2,183
2017-05-17 $10.35 $10.41 $10.35 $10.40 $9.74 4,650
2017-05-16 $10.36 $10.44 $10.35 $10.40 $9.74 13,644
2017-05-15 $10.25 $10.45 $10.25 $10.40 $9.74 20,909
2017-05-12 $10.18 $10.20 $10.18 $10.20 $9.56 1,168
2017-05-11 $10.10 $10.15 $10.10 $10.15 $9.51 465
2017-05-10 $10.05 $10.05 $10.05 $10.05 $9.42 33
2017-05-09 $10.11 $10.14 $10.05 $10.05 $9.42 1,029
2017-05-08 $10.19 $10.20 $10.05 $10.05 $9.42 615
2017-05-05 $10.10 $10.10 $10.10 $10.10 $9.46 125
2017-05-04 $10.10 $10.18 $10.05 $10.18 $9.53 3,795
2017-05-03 $10.10 $10.10 $10.05 $10.05 $9.42 2,350
2017-05-02 $10.08 $10.08 $10.06 $10.06 $9.42 877
2017-05-01 $10.00 $10.15 $10.00 $10.15 $9.51 5,666
2017-04-28 $10.15 $10.15 $10.15 $10.15 $9.51 130
2017-04-27 $10.15 $10.15 $10.15 $10.15 $9.51 754
2017-04-26 $10.10 $10.15 $10.10 $10.15 $9.51 1,150
2017-04-25 $10.09 $10.15 $10.05 $10.05 $9.42 2,498
2017-04-24 $10.10 $10.10 $10.10 $10.10 $9.46 725
2017-04-21 $10.19 $10.20 $10.13 $10.13 $9.49 1,285
2017-04-20 $10.15 $10.15 $10.15 $10.15 $9.51 184
2017-04-19 $10.13 $10.15 $10.02 $10.05 $9.42 3,084
2017-04-18 $10.05 $10.15 $10.05 $10.15 $9.51 815
2017-04-17 $10.22 $10.22 $10.02 $10.20 $9.56 1,673
2017-04-13 $10.15 $10.15 $10.10 $10.10 $9.46 265
2017-04-12 $10.10 $10.10 $10.10 $10.10 $9.46 66
2017-04-11 $10.10 $10.10 $10.10 $10.10 $9.46 308
2017-04-10 $10.40 $10.40 $10.00 $10.00 $9.37 4,497
2017-04-07 $10.50 $10.50 $10.10 $10.31 $9.66 4,045
2017-04-06 $10.30 $10.60 $10.28 $10.40 $9.74 3,160
2017-04-05 $10.25 $10.30 $10.23 $10.30 $9.65 687
2017-04-04 $10.35 $10.35 $10.11 $10.30 $9.65 1,644
2017-04-03 $10.31 $10.50 $10.20 $10.25 $9.60 5,683
2017-03-31 $10.55 $10.55 $10.55 $10.55 $9.89 22
2017-03-30 $10.55 $10.56 $10.30 $10.55 $9.89 6,925
2017-03-29 $10.55 $10.55 $10.55 $10.55 $9.89 58
2017-03-28 $10.56 $10.60 $10.54 $10.60 $9.89 953
2017-03-27 $10.26 $10.26 $10.26 $10.26 $9.56 1,066
2017-03-24 $10.54 $10.54 $10.40 $10.40 $9.70 394
2017-03-23 $10.20 $10.30 $10.20 $10.30 $9.61 1,530
2017-03-22 $10.31 $10.31 $10.31 $10.31 $9.61 40
2017-03-21 $10.31 $10.31 $10.31 $10.31 $9.61 348
2017-03-20 $10.50 $10.50 $10.25 $10.50 $9.79 5,053
2017-03-17 $10.25 $10.25 $10.25 $10.25 $9.56 152
2017-03-16 $10.35 $10.47 $10.35 $10.35 $9.65 456
2017-03-15 $10.35 $10.35 $10.30 $10.30 $9.61 497
2017-03-14 $10.40 $10.40 $10.40 $10.40 $9.70 160
2017-03-13 $10.55 $10.55 $10.40 $10.40 $9.70 1,806
2017-03-10 $10.71 $10.71 $10.35 $10.35 $9.65 1,232
2017-03-09 $10.66 $10.66 $10.55 $10.55 $9.84 336
2017-03-08 $10.30 $10.30 $10.30 $10.30 $9.61 313
2017-03-07 $10.65 $10.65 $10.30 $10.55 $9.84 5,621
2017-03-06 $10.24 $10.51 $10.20 $10.50 $9.79 1,750
2017-03-03 $10.25 $10.75 $10.25 $10.75 $10.03 2,012
2017-03-02 $10.21 $10.55 $10.21 $10.55 $9.84 3,403
2017-03-01 $10.45 $10.65 $10.25 $10.45 $9.75 10,256
2017-02-28 $10.50 $10.65 $10.30 $10.65 $9.93 4,236
2017-02-27 $10.45 $10.75 $10.45 $10.70 $9.98 627
2017-02-24 $10.45 $10.66 $10.30 $10.30 $9.61 12,560
2017-02-23 $10.30 $10.55 $10.30 $10.55 $9.84 9,029
2017-02-22 $10.35 $10.35 $10.20 $10.20 $9.51 7,708
2017-02-21 $10.40 $10.41 $10.30 $10.30 $9.61 5,991
2017-02-17 $10.25 $10.25 $10.25 $10.25 $9.56 70
2017-02-16 $10.18 $10.25 $10.18 $10.25 $9.56 5,273
2017-02-15 $10.05 $10.05 $10.05 $10.05 $9.37 1
2017-02-14 $10.35 $10.40 $10.00 $10.05 $9.37 907
2017-02-13 $10.20 $10.20 $10.20 $10.20 $9.51 206
2017-02-10 $10.18 $10.30 $10.18 $10.20 $9.51 1,593
2017-02-09 $10.10 $10.20 $10.10 $10.20 $9.51 581
2017-02-08 $10.26 $10.26 $10.26 $10.26 $9.57 438
2017-02-07 $10.05 $10.05 $10.05 $10.05 $9.37 15
2017-02-06 $10.05 $10.05 $10.05 $10.05 $9.37 349
2017-02-03 $10.40 $10.40 $10.20 $10.30 $9.61 709
2017-02-02 $10.50 $10.50 $10.50 $10.50 $9.79 194
2017-02-01 $10.10 $10.50 $10.10 $10.50 $9.79 554
2017-01-31 $10.26 $10.26 $10.26 $10.26 $9.57 33
2017-01-30 $10.25 $10.26 $10.25 $10.26 $9.57 2,688
2017-01-27 $10.15 $10.15 $10.15 $10.15 $9.47 84
2017-01-26 $10.15 $10.15 $10.15 $10.15 $9.47 854
2017-01-25 $10.14 $10.14 $10.14 $10.14 $9.45 104
2017-01-24 $10.15 $10.15 $10.06 $10.15 $9.47 752
2017-01-23 $10.15 $10.26 $10.06 $10.06 $9.38 1,458
2017-01-20 $10.15 $10.15 $10.15 $10.15 $9.47 528
2017-01-19 $9.95 $9.95 $9.95 $9.95 $9.28 100
2017-01-18 $10.50 $10.50 $9.90 $9.90 $9.23 10,029
2017-01-17 $10.10 $10.10 $10.10 $10.10 $9.42 214
2017-01-13 $10.10 $10.15 $10.10 $10.15 $9.47 424
2017-01-12 $10.15 $10.15 $10.15 $10.15 $9.47 253
2017-01-11 $10.15 $10.15 $10.10 $10.15 $9.47 2,331
2017-01-10 $10.25 $10.45 $10.25 $10.45 $9.75 417
2017-01-09 $10.10 $10.12 $10.10 $10.12 $9.44 1,017
2017-01-06 $10.31 $10.31 $10.10 $10.10 $9.42 1,023
2017-01-05 $10.40 $10.40 $10.40 $10.40 $9.70 0
2017-01-04 $10.00 $10.41 $9.86 $10.40 $9.70 7,795
2017-01-03 $10.05 $10.29 $9.80 $10.29 $9.59 1,326
2016-12-30 $9.80 $10.05 $9.80 $10.05 $9.37 516
2016-12-29 $10.15 $10.15 $10.15 $10.15 $9.47 343
2016-12-28 $10.15 $10.18 $10.15 $10.15 $9.47 1,258
2016-12-27 $10.05 $10.36 $10.05 $10.36 $9.61 1,664
2016-12-23 $10.25 $10.25 $10.15 $10.16 $9.42 1,585
2016-12-22 $10.25 $10.30 $10.20 $10.25 $9.51 1,516
2016-12-21 $10.35 $11.05 $10.15 $10.20 $9.47 84,950
2016-12-20 $10.40 $10.40 $10.40 $10.40 $9.65 81
2016-12-19 $10.40 $10.40 $10.40 $10.40 $9.65 382
2016-12-16 $10.33 $10.33 $10.33 $10.33 $9.59 201
2016-12-15 $10.35 $10.65 $10.35 $10.65 $9.88 441
2016-12-14 $10.65 $10.65 $10.65 $10.65 $9.88 9
2016-12-13 $10.23 $10.65 $10.23 $10.65 $9.88 678
2016-12-12 $10.56 $10.70 $10.25 $10.70 $9.93 2,953
2016-12-09 $10.55 $10.60 $10.50 $10.60 $9.84 7,440
2016-12-08 $10.55 $10.60 $10.55 $10.55 $9.79 1,580
2016-12-07 $10.35 $10.55 $10.35 $10.55 $9.79 3,881
2016-12-06 $10.30 $10.30 $10.30 $10.30 $9.56 300
2016-12-05 $10.30 $10.30 $10.30 $10.30 $9.56 208
2016-12-02 $10.30 $10.37 $10.30 $10.37 $9.62 922
2016-12-01 $10.16 $10.16 $10.16 $10.16 $9.42 132
2016-11-30 $10.16 $10.16 $10.16 $10.16 $9.42 226
2016-11-29 $10.20 $10.20 $10.20 $10.20 $9.47 94
2016-11-28 $10.41 $10.41 $10.20 $10.20 $9.47 934
2016-11-25 $10.70 $10.71 $10.70 $10.70 $9.93 2,340
2016-11-23 $10.70 $10.70 $10.70 $10.70 $9.93 1,247
2016-11-22 $10.55 $10.75 $10.55 $10.75 $9.98 1,116
2016-11-21 $10.60 $10.78 $10.60 $10.60 $9.84 717
2016-11-18 $10.75 $10.75 $10.60 $10.70 $9.93 806
2016-11-17 $10.60 $10.60 $10.60 $10.60 $9.84 563
2016-11-16 $10.60 $10.60 $10.60 $10.60 $9.84 325
2016-11-15 $10.60 $10.62 $10.60 $10.62 $9.85 415
2016-11-14 $10.60 $10.60 $10.60 $10.60 $9.84 216
2016-11-11 $10.55 $10.60 $10.55 $10.56 $9.79 845
2016-11-10 $10.57 $10.57 $10.57 $10.57 $9.81 200
2016-11-09 $10.75 $10.75 $10.75 $10.75 $9.97 252
2016-11-08 $10.72 $10.72 $10.72 $10.72 $9.95 187
2016-11-07 $10.60 $10.80 $10.60 $10.80 $10.02 679
2016-11-04 $10.60 $10.60 $10.60 $10.60 $9.84 48
2016-11-03 $10.60 $10.60 $10.60 $10.60 $9.84 347
2016-11-02 $10.60 $10.62 $10.60 $10.62 $9.85 493
2016-11-01 $10.60 $10.60 $10.55 $10.55 $9.79 671
2016-10-31 $10.55 $10.55 $10.55 $10.55 $9.79 310
2016-10-28 $10.50 $10.60 $10.50 $10.55 $9.79 3,496
2016-10-27 $10.55 $10.55 $10.55 $10.55 $9.79 49
2016-10-26 $10.50 $10.55 $10.50 $10.55 $9.79 7,061
2016-10-25 $10.13 $10.60 $10.13 $10.50 $9.74 4,462
2016-10-24 $10.60 $10.60 $10.40 $10.60 $9.84 718
2016-10-21 $10.50 $10.60 $10.10 $10.60 $9.84 28,873
2016-10-20 $10.50 $10.50 $10.50 $10.50 $9.74 321
2016-10-19 $10.50 $10.50 $10.50 $10.50 $9.74 17
2016-10-18 $10.50 $10.50 $10.50 $10.50 $9.74 54
2016-10-17 $10.50 $10.50 $10.50 $10.50 $9.74 39
2016-10-14 $10.50 $10.50 $10.50 $10.50 $9.74 270
2016-10-13 $10.50 $10.50 $10.50 $10.50 $9.74 166
2016-10-12 $10.52 $10.71 $10.50 $10.50 $9.74 737
2016-10-11 $10.52 $10.52 $10.52 $10.52 $9.76 38
2016-10-10 $10.52 $10.52 $10.52 $10.52 $9.76 1
2016-10-07 $10.69 $10.69 $10.48 $10.52 $9.76 657
2016-10-06 $10.48 $10.48 $10.48 $10.48 $9.73 462
2016-10-05 $10.48 $10.60 $10.48 $10.60 $9.84 4,096
2016-10-04 $10.29 $10.50 $10.29 $10.48 $9.73 1,735
2016-10-03 $10.38 $10.55 $10.38 $10.50 $9.74 4,931
2016-09-30 $10.32 $10.32 $10.28 $10.28 $9.54 513
2016-09-29 $10.59 $10.59 $10.46 $10.55 $9.79 1,057
2016-09-28 $10.14 $10.50 $10.14 $10.31 $9.57 8,188
2016-09-27 $10.51 $10.51 $10.20 $10.49 $9.69 3,963
2016-09-26 $10.49 $10.50 $10.31 $10.50 $9.70 4,414
2016-09-23 $10.67 $10.67 $10.67 $10.67 $9.85 37
2016-09-22 $10.61 $10.67 $10.61 $10.67 $9.85 1,072
2016-09-21 $10.60 $10.60 $10.60 $10.60 $9.79 185
2016-09-20 $10.38 $10.50 $10.30 $10.50 $9.70 3,766
2016-09-19 $10.53 $10.53 $10.10 $10.35 $9.56 3,483
2016-09-16 $10.49 $10.52 $10.31 $10.31 $9.52 4,221
2016-09-15 $10.92 $10.92 $10.60 $10.72 $9.90 1,218
2016-09-14 $10.45 $10.86 $10.45 $10.86 $10.03 400
2016-09-13 $10.45 $10.70 $10.45 $10.70 $9.88 828
2016-09-12 $10.94 $10.94 $10.94 $10.94 $10.10 158
2016-09-09 $10.78 $10.78 $10.78 $10.78 $9.96 6
2016-09-08 $10.78 $10.78 $10.78 $10.78 $9.96 5
2016-09-07 $10.55 $11.00 $10.55 $10.78 $9.96 1,728
2016-09-06 $10.97 $10.97 $10.43 $10.65 $9.84 622
2016-09-02 $10.41 $10.45 $10.40 $10.44 $9.64 553
2016-09-01 $10.46 $10.46 $10.46 $10.46 $9.66 1
2016-08-31 $10.48 $10.48 $10.46 $10.46 $9.66 725
2016-08-30 $10.30 $10.30 $10.30 $10.30 $9.51 50
2016-08-29 $10.30 $10.30 $10.30 $10.30 $9.51 511
2016-08-26 $10.48 $10.48 $10.48 $10.48 $9.68 367
2016-08-25 $10.30 $10.49 $10.26 $10.35 $9.56 1,015
2016-08-24 $10.30 $10.30 $10.30 $10.30 $9.51 0
2016-08-23 $10.30 $10.30 $10.30 $10.30 $9.51 0
2016-08-22 $10.30 $10.30 $10.30 $10.30 $9.51 76
2016-08-19 $10.30 $10.30 $10.30 $10.30 $9.51 211
2016-08-18 $10.49 $10.49 $10.49 $10.49 $9.69 9
2016-08-17 $10.40 $10.49 $10.23 $10.49 $9.69 380
2016-08-16 $10.61 $10.61 $10.61 $10.61 $9.79 107
2016-08-15 $10.60 $10.61 $10.60 $10.61 $9.79 902
2016-08-12 $10.55 $10.55 $10.55 $10.55 $9.74 82
2016-08-11 $10.55 $10.55 $10.55 $10.55 $9.74 100
2016-08-10 $10.50 $10.62 $10.50 $10.60 $9.79 497
2016-08-09 $10.90 $10.95 $10.82 $10.82 $9.99 1,706
2016-08-08 $10.85 $10.85 $10.85 $10.85 $10.02 74
2016-08-05 $10.85 $10.85 $10.85 $10.85 $10.02 150
2016-08-04 $10.98 $10.98 $10.98 $10.98 $10.14 1
2016-08-03 $10.98 $10.98 $10.98 $10.98 $10.14 0
2016-08-02 $10.94 $10.98 $10.90 $10.98 $10.14 837
2016-08-01 $10.90 $10.93 $10.90 $10.93 $10.09 649
2016-07-29 $10.70 $10.90 $10.70 $10.90 $10.07 1,002
2016-07-28 $10.77 $10.77 $10.77 $10.77 $9.95 58
2016-07-27 $10.71 $10.90 $10.70 $10.77 $9.95 672
2016-07-26 $10.61 $10.70 $10.61 $10.70 $9.88 647
2016-07-25 $10.70 $10.70 $10.70 $10.70 $9.89 0
2016-07-22 $10.70 $10.70 $10.70 $10.70 $9.89 0
2016-07-21 $10.70 $10.72 $10.70 $10.70 $9.89 1,708
2016-07-20 $10.50 $10.50 $10.50 $10.50 $9.70 4
2016-07-19 $10.50 $10.50 $10.50 $10.50 $9.70 201
2016-07-18 $10.92 $10.92 $10.78 $10.78 $9.95 1,075
2016-07-15 $10.85 $10.85 $10.85 $10.85 $10.02 398
2016-07-14 $10.85 $10.85 $10.85 $10.85 $10.02 7
2016-07-13 $11.10 $11.10 $10.85 $10.85 $10.02 802
2016-07-12 $11.00 $11.00 $11.00 $11.00 $10.16 301