Capital Southwest Corp (CSWC) Exchange: NASDAQ

Data as of April 25, 2024

$25.69 ($0.28) 1.10%

Capital Southwest Corp - Daily Information
Click for more stock information on Capital Southwest Corp.
Daily Information Data
Date April 25, 2024
Open $25.37
Previous Close $25.69
High $25.82
Low $25.33
Adjusted Open $25.37
Previous Adjusted Close $25.69
Adjusted High $25.82
Adjusted Low $25.33

About Capital Southwest Corp (CSWC)

Capital Southwest Corporation is a Dallas, Texas-based, internally managed business development company with approximately $818 million in investments at fair value as of September 30, 2021. Capital Southwest is a middle market lending firm focused on supporting the acquisition and growth of middle market businesses with $5 million to $25 million investments across the capital structure, including first lien, second lien and non-control equity co-investments. As a public company with a permanent capital base, Capital Southwest has the flexibility to be creative in its financing solutions and to invest to support the growth of its portfolio companies over long periods of time. About Hidden Harbor Capital Partners Hidden Harbor, based in Boca Raton, FL, is a private equity firm with an operations soul and intense passion for building great companies. Hidden Harbor brings large scale, private equity experience and resources to the lower middle market with a focus on value-oriented, operationally intense situations. Their principals are investor operators who have both extensive transaction and operating experience to truly understand the businesses they invest in.

Historical Stock Data for Capital Southwest Corp (CSWC)

Date Open High Low Close Adj.Close Volume
2024-04-23 $25.37 $25.82 $25.33 $25.69 $25.69 164,701
2024-04-22 $25.09 $25.43 $25.00 $25.41 $25.41 219,603
2024-04-19 $24.80 $25.15 $24.80 $25.06 $25.06 174,820
2024-04-18 $24.83 $24.97 $24.66 $24.78 $24.78 132,661
2024-04-17 $24.49 $24.87 $24.48 $24.79 $24.79 143,908
2024-04-16 $24.30 $24.50 $24.08 $24.42 $24.42 248,074
2024-04-15 $24.62 $24.88 $24.36 $24.39 $24.39 203,763
2024-04-12 $25.04 $25.10 $24.36 $24.51 $24.51 242,423
2024-04-11 $24.91 $25.05 $24.75 $25.03 $25.03 142,883
2024-04-10 $24.95 $25.07 $24.72 $24.90 $24.90 186,535
2024-04-09 $24.96 $25.16 $24.83 $25.16 $25.16 241,582
2024-04-08 $24.89 $24.98 $24.67 $24.96 $24.96 175,888
2024-04-05 $24.58 $24.87 $24.50 $24.87 $24.87 114,396
2024-04-04 $24.95 $25.02 $24.60 $24.62 $24.62 198,475
2024-04-03 $24.75 $24.93 $24.66 $24.90 $24.90 152,801
2024-04-02 $24.74 $24.74 $24.45 $24.66 $24.66 191,091
2024-04-01 $24.98 $25.00 $24.59 $24.70 $24.70 253,813
2024-03-28 $24.75 $24.99 $24.75 $24.96 $24.96 378,337
2024-03-27 $24.47 $24.70 $24.45 $24.70 $24.70 212,066
2024-03-26 $24.25 $24.55 $24.25 $24.45 $24.45 198,371
2024-03-25 $24.15 $24.45 $24.13 $24.18 $24.18 187,455
2024-03-22 $24.21 $24.30 $24.05 $24.07 $24.07 137,243
2024-03-21 $24.03 $24.44 $24.02 $24.23 $24.23 244,818
2024-03-20 $23.59 $24.07 $23.52 $24.02 $24.02 244,263
2024-03-19 $23.60 $23.92 $23.29 $23.82 $23.82 297,367
2024-03-18 $23.87 $23.90 $23.65 $23.68 $23.68 344,531
2024-03-15 $23.70 $24.09 $23.70 $23.92 $23.92 718,745
2024-03-14 $24.24 $24.30 $23.70 $23.71 $23.71 438,353
2024-03-13 $24.87 $25.12 $24.82 $24.96 $24.96 418,739
2024-03-12 $24.76 $24.87 $24.57 $24.82 $24.82 380,455
2024-03-11 $24.33 $24.66 $24.31 $24.59 $24.59 532,937
2024-03-08 $24.52 $24.75 $24.36 $24.40 $24.40 305,204
2024-03-07 $24.36 $24.66 $24.30 $24.44 $24.44 321,236
2024-03-06 $24.15 $24.65 $23.97 $24.21 $24.21 1,083,819
2024-03-05 $24.06 $24.20 $24.01 $24.09 $24.09 321,478
2024-03-04 $23.94 $24.27 $23.92 $24.15 $24.15 486,797
2024-03-01 $24.19 $24.19 $23.80 $23.89 $23.89 375,175
2024-02-29 $24.00 $24.12 $23.78 $24.12 $24.12 207,714
2024-02-28 $24.36 $24.36 $23.75 $23.79 $23.79 581,155
2024-02-27 $24.23 $24.40 $24.00 $24.34 $24.34 451,964
2024-02-26 $23.94 $24.12 $23.55 $24.08 $24.08 405,124
2024-02-23 $23.64 $24.01 $23.52 $23.77 $23.77 382,955
2024-02-22 $23.51 $23.69 $23.26 $23.57 $23.57 693,417
2024-02-21 $23.71 $23.76 $23.30 $23.39 $23.39 344,778
2024-02-20 $23.80 $23.90 $23.61 $23.73 $23.73 520,807
2024-02-16 $23.78 $23.78 $23.57 $23.64 $23.64 239,631
2024-02-15 $23.45 $23.95 $23.45 $23.84 $23.84 400,852
2024-02-14 $23.45 $23.61 $23.14 $23.33 $23.33 728,765
2024-02-13 $23.50 $23.55 $23.06 $23.35 $23.35 393,989
2024-02-12 $23.42 $23.78 $23.38 $23.50 $23.50 448,097
2024-02-09 $24.10 $24.12 $23.34 $23.45 $23.45 878,301
2024-02-08 $24.20 $24.20 $23.50 $23.95 $23.95 1,089,660
2024-02-07 $24.16 $24.18 $23.88 $24.14 $24.14 323,468
2024-02-06 $24.38 $24.39 $23.94 $24.06 $24.06 381,043
2024-02-05 $24.85 $24.86 $23.95 $24.45 $24.45 574,468
2024-02-02 $24.31 $24.70 $24.25 $24.49 $24.49 253,185
2024-02-01 $24.69 $24.69 $23.73 $24.31 $24.31 553,365
2024-01-31 $25.59 $25.62 $24.53 $24.56 $24.56 1,059,165
2024-01-30 $25.39 $26.17 $25.29 $25.66 $25.66 409,670
2024-01-29 $25.17 $25.29 $25.05 $25.29 $25.29 288,812
2024-01-26 $24.75 $25.07 $24.75 $24.99 $24.99 198,107
2024-01-25 $24.84 $24.94 $24.54 $24.81 $24.81 265,283
2024-01-24 $25.15 $25.22 $24.66 $24.73 $24.73 333,307
2024-01-23 $25.33 $25.41 $25.14 $25.15 $25.15 383,475
2024-01-22 $24.90 $25.28 $24.85 $25.28 $25.28 355,549
2024-01-19 $25.39 $25.40 $24.88 $24.94 $24.94 336,098
2024-01-18 $25.38 $25.51 $25.01 $25.35 $25.35 238,581
2024-01-17 $25.12 $25.40 $25.07 $25.39 $25.39 214,400
2024-01-16 $25.35 $25.39 $25.09 $25.29 $25.29 291,544
2024-01-12 $25.24 $25.41 $25.19 $25.35 $25.35 185,257
2024-01-11 $25.33 $25.37 $24.61 $25.13 $25.13 316,183
2024-01-10 $25.14 $25.45 $24.99 $25.35 $25.35 268,173
2024-01-09 $24.98 $25.31 $24.88 $25.09 $25.09 377,021
2024-01-08 $24.92 $25.01 $24.58 $24.97 $24.97 604,216
2024-01-05 $24.90 $25.07 $24.68 $25.06 $25.06 493,922
2024-01-04 $24.04 $24.78 $24.00 $24.71 $24.71 603,995
2024-01-03 $23.74 $24.14 $23.57 $23.98 $23.98 462,134
2024-01-02 $23.64 $23.96 $23.53 $23.72 $23.72 386,452
2023-12-29 $24.13 $24.29 $23.59 $23.70 $23.70 608,169
2023-12-28 $24.00 $24.15 $23.91 $24.12 $24.12 394,657
2023-12-27 $24.03 $24.19 $23.96 $24.00 $24.00 479,681
2023-12-26 $23.96 $24.10 $23.86 $23.95 $23.95 556,517
2023-12-22 $24.00 $24.14 $23.73 $23.77 $23.77 795,163
2023-12-21 $23.29 $23.34 $23.13 $23.29 $23.29 175,038
2023-12-20 $23.39 $23.62 $23.18 $23.19 $23.19 225,814
2023-12-19 $23.25 $23.55 $23.25 $23.50 $23.50 195,564
2023-12-18 $23.18 $23.33 $22.94 $23.24 $23.24 303,823
2023-12-15 $23.38 $23.42 $23.03 $23.17 $23.17 368,091
2023-12-14 $23.15 $23.39 $23.01 $23.38 $23.38 419,267
2023-12-13 $23.40 $23.68 $23.31 $23.68 $23.06 512,378
2023-12-12 $23.13 $23.43 $23.02 $23.42 $22.81 331,693
2023-12-11 $23.17 $23.17 $22.86 $23.06 $22.45 556,633
2023-12-08 $22.98 $23.13 $22.75 $23.09 $23.09 675,893
2023-12-07 $22.74 $22.92 $22.70 $22.91 $22.91 273,857
2023-12-06 $22.89 $22.90 $22.65 $22.75 $22.75 242,058
2023-12-05 $22.79 $22.88 $22.47 $22.71 $22.71 283,444
2023-12-04 $22.70 $22.91 $22.70 $22.75 $22.75 245,140
2023-12-01 $22.50 $22.69 $22.40 $22.65 $22.65 248,539
2023-11-30 $22.35 $22.58 $22.31 $22.52 $22.52 238,132
2023-11-29 $22.40 $22.40 $22.27 $22.30 $22.30 169,665
2023-11-28 $22.48 $22.48 $22.21 $22.25 $22.25 260,333
2023-11-27 $22.53 $22.60 $22.36 $22.44 $22.44 302,454
2023-11-24 $22.42 $22.61 $22.42 $22.60 $22.60 132,141
2023-11-22 $22.36 $22.52 $22.34 $22.42 $22.42 415,977
2023-11-21 $22.45 $22.50 $22.30 $22.30 $22.30 209,785
2023-11-20 $22.10 $22.50 $22.04 $22.49 $22.49 282,580
2023-11-17 $22.04 $22.15 $21.96 $22.09 $22.09 348,921
2023-11-16 $21.98 $22.08 $21.94 $21.98 $21.98 160,588
2023-11-15 $22.15 $22.21 $21.99 $22.04 $22.04 258,218
2023-11-14 $21.96 $22.23 $21.91 $22.17 $22.17 410,513
2023-11-13 $21.68 $21.86 $21.61 $21.78 $21.78 325,395
2023-11-10 $21.72 $21.86 $21.54 $21.74 $21.74 387,694
2023-11-09 $21.86 $21.90 $21.55 $21.60 $21.60 347,624
2023-11-08 $22.09 $22.09 $21.84 $21.86 $21.86 265,095
2023-11-07 $21.75 $22.00 $21.52 $21.99 $21.99 333,662
2023-11-06 $21.70 $21.81 $21.47 $21.68 $21.68 540,545
2023-11-03 $21.91 $21.95 $21.50 $21.60 $21.60 573,133
2023-11-02 $21.67 $21.84 $21.23 $21.60 $21.60 1,097,142
2023-11-01 $21.76 $21.76 $21.15 $21.38 $21.38 1,611,431
2023-10-31 $21.97 $22.12 $21.19 $21.64 $21.64 469,882
2023-10-30 $21.06 $21.20 $20.85 $21.09 $21.09 237,203
2023-10-27 $21.12 $21.17 $20.72 $20.81 $20.81 215,477
2023-10-26 $21.02 $21.30 $21.02 $21.16 $21.16 137,526
2023-10-25 $21.28 $21.45 $21.05 $21.09 $21.09 188,143
2023-10-24 $21.07 $21.38 $21.07 $21.31 $21.31 180,331
2023-10-23 $21.15 $21.21 $20.80 $20.93 $20.93 377,903
2023-10-20 $21.50 $21.59 $21.07 $21.34 $21.34 190,948
2023-10-19 $21.89 $21.91 $21.50 $21.50 $21.50 193,518
2023-10-18 $22.22 $22.31 $21.79 $21.82 $21.82 258,027
2023-10-17 $22.22 $22.36 $22.08 $22.21 $22.21 160,364
2023-10-16 $21.94 $22.47 $21.94 $22.30 $22.30 215,697
2023-10-13 $21.84 $21.91 $21.70 $21.89 $21.89 214,471
2023-10-12 $22.12 $22.16 $21.44 $21.70 $21.70 292,143
2023-10-11 $22.17 $22.37 $21.79 $22.05 $22.05 275,744
2023-10-10 $21.93 $22.19 $21.93 $22.13 $22.13 203,477
2023-10-09 $21.78 $21.96 $21.63 $21.91 $21.91 211,850
2023-10-06 $21.79 $22.14 $21.70 $21.86 $21.86 191,872
2023-10-05 $21.66 $21.86 $21.64 $21.81 $21.81 143,377
2023-10-04 $21.68 $21.89 $21.43 $21.71 $21.71 236,940
2023-10-03 $22.25 $22.32 $21.39 $21.67 $21.67 558,708
2023-10-02 $22.99 $23.01 $22.25 $22.34 $22.34 435,935
2023-09-29 $23.18 $23.35 $22.88 $22.90 $22.90 351,637
2023-09-28 $22.70 $23.09 $22.67 $23.05 $23.05 376,063
2023-09-27 $22.44 $22.84 $22.44 $22.76 $22.76 322,051
2023-09-26 $22.70 $22.82 $22.32 $22.37 $22.37 320,716
2023-09-25 $22.47 $22.81 $22.42 $22.79 $22.79 251,148
2023-09-22 $22.20 $22.56 $22.20 $22.45 $22.45 253,658
2023-09-21 $22.55 $22.55 $22.15 $22.18 $22.18 323,096
2023-09-20 $22.75 $22.90 $22.56 $22.60 $22.60 337,076
2023-09-19 $22.53 $22.74 $22.50 $22.69 $22.69 277,875
2023-09-18 $22.24 $22.52 $22.09 $22.52 $22.52 395,675
2023-09-15 $22.00 $22.14 $21.91 $22.10 $22.10 447,934
2023-09-14 $22.36 $22.36 $21.84 $21.97 $21.97 618,648
2023-09-13 $22.55 $22.81 $22.51 $22.70 $22.08 1,002,857
2023-09-12 $22.47 $22.49 $22.27 $22.40 $22.40 763,531
2023-09-11 $22.23 $22.41 $22.15 $22.34 $22.34 289,391
2023-09-08 $22.00 $22.15 $21.97 $22.08 $22.08 195,513
2023-09-07 $21.90 $22.04 $21.90 $21.97 $21.97 208,824
2023-09-06 $22.14 $22.20 $21.87 $21.87 $21.87 172,625
2023-09-05 $22.19 $22.35 $22.10 $22.15 $22.15 195,916
2023-09-01 $22.21 $22.40 $22.10 $22.17 $22.17 235,613
2023-08-31 $22.25 $22.33 $22.03 $22.06 $22.06 252,720
2023-08-30 $22.11 $22.30 $22.04 $22.13 $22.13 240,513
2023-08-29 $22.11 $22.11 $21.81 $22.02 $22.02 293,372
2023-08-28 $21.85 $22.11 $21.81 $22.04 $22.04 241,107
2023-08-25 $21.84 $21.93 $21.71 $21.81 $21.81 229,065
2023-08-24 $21.54 $22.02 $21.54 $21.72 $21.72 190,057
2023-08-23 $21.44 $21.75 $21.42 $21.59 $21.59 243,053
2023-08-22 $21.88 $21.89 $21.31 $21.35 $21.35 284,199
2023-08-21 $21.95 $22.05 $21.70 $21.82 $21.82 154,665
2023-08-18 $21.43 $22.01 $21.39 $21.88 $21.88 310,032
2023-08-17 $21.85 $22.00 $21.42 $21.51 $21.51 279,703
2023-08-16 $21.88 $22.17 $21.80 $21.88 $21.88 239,651
2023-08-15 $22.25 $22.26 $21.87 $21.89 $21.89 241,658
2023-08-14 $22.09 $22.34 $22.04 $22.27 $22.27 245,708
2023-08-11 $22.31 $22.31 $22.00 $22.02 $22.02 249,638
2023-08-10 $22.48 $22.49 $22.15 $22.33 $22.33 365,841
2023-08-09 $22.60 $22.92 $22.32 $22.48 $22.48 415,222
2023-08-08 $21.96 $22.54 $21.34 $22.51 $22.51 505,403
2023-08-07 $21.71 $21.92 $21.54 $21.67 $21.67 313,280
2023-08-04 $21.39 $21.76 $21.39 $21.59 $21.59 260,502
2023-08-03 $21.37 $21.49 $21.23 $21.42 $21.42 183,387
2023-08-02 $21.17 $21.42 $21.08 $21.34 $21.34 318,782
2023-08-01 $20.88 $21.22 $20.78 $21.18 $21.18 405,980
2023-07-31 $20.96 $21.10 $20.72 $20.79 $20.79 263,437
2023-07-28 $21.20 $21.24 $20.90 $21.03 $21.03 226,027
2023-07-27 $21.31 $21.32 $21.06 $21.10 $21.10 178,203
2023-07-26 $21.22 $21.38 $21.17 $21.24 $21.24 190,049
2023-07-25 $21.20 $21.30 $21.11 $21.14 $21.14 261,666
2023-07-24 $21.00 $21.27 $21.00 $21.18 $21.18 397,277
2023-07-21 $20.98 $21.10 $20.79 $20.97 $20.97 465,755
2023-07-20 $21.08 $21.10 $20.81 $20.90 $20.90 538,523
2023-07-19 $21.10 $21.23 $20.55 $20.96 $20.96 1,849,735
2023-07-18 $21.10 $21.25 $21.03 $21.04 $21.04 302,393
2023-07-17 $20.94 $21.19 $20.89 $21.07 $21.07 304,886
2023-07-14 $20.82 $20.93 $20.63 $20.85 $20.85 160,751
2023-07-13 $20.53 $20.81 $20.43 $20.75 $20.75 239,299
2023-07-12 $20.50 $20.65 $20.48 $20.53 $20.53 147,854
2023-07-11 $20.40 $20.46 $20.27 $20.36 $20.36 181,036
2023-07-10 $20.11 $20.41 $20.08 $20.40 $20.40 211,748
2023-07-07 $19.87 $20.18 $19.85 $20.13 $20.13 235,321
2023-07-06 $19.86 $19.95 $19.59 $19.92 $19.92 215,598
2023-07-05 $19.83 $19.98 $19.69 $19.93 $19.93 244,266
2023-07-03 $19.72 $19.91 $19.66 $19.83 $19.83 193,166
2023-06-30 $19.92 $20.03 $19.70 $19.72 $19.72 310,127
2023-06-29 $19.68 $19.78 $19.52 $19.77 $19.77 162,731
2023-06-28 $19.30 $19.76 $19.28 $19.68 $19.68 331,464
2023-06-27 $19.04 $19.35 $18.98 $19.30 $19.30 296,143
2023-06-26 $18.92 $19.10 $18.90 $18.98 $18.98 178,157
2023-06-23 $18.99 $19.19 $18.84 $18.86 $18.86 218,931
2023-06-22 $19.22 $19.35 $18.99 $19.09 $19.09 418,343
2023-06-21 $19.27 $19.45 $19.08 $19.25 $19.25 244,393
2023-06-20 $19.10 $19.24 $19.06 $19.20 $19.20 240,556
2023-06-16 $19.42 $19.42 $19.00 $19.07 $19.07 661,797
2023-06-15 $19.17 $19.35 $19.15 $19.32 $19.32 222,638
2023-06-14 $19.48 $19.52 $19.07 $19.13 $19.13 430,563
2023-06-13 $19.93 $20.14 $19.83 $19.99 $19.39 505,693
2023-06-12 $19.96 $20.25 $19.80 $19.86 $19.27 990,904
2023-06-09 $19.65 $19.86 $19.55 $19.86 $19.27 506,852
2023-06-08 $19.40 $19.67 $19.33 $19.63 $19.04 404,087
2023-06-07 $19.17 $19.43 $19.14 $19.35 $18.77 281,954
2023-06-06 $18.85 $19.12 $18.81 $19.06 $18.49 273,839
2023-06-05 $18.69 $18.93 $18.65 $18.84 $18.28 349,812
2023-06-02 $18.73 $18.78 $18.56 $18.69 $18.69 207,222
2023-06-01 $18.30 $18.58 $18.25 $18.58 $18.58 527,119
2023-05-31 $18.27 $18.45 $18.21 $18.30 $18.30 270,842
2023-05-30 $18.53 $18.54 $18.34 $18.41 $18.41 299,821
2023-05-26 $18.22 $18.53 $18.19 $18.44 $18.44 297,788
2023-05-25 $18.18 $18.23 $18.00 $18.17 $18.17 146,480
2023-05-24 $18.33 $18.34 $18.00 $18.25 $18.25 649,729
2023-05-23 $18.79 $18.79 $18.10 $18.35 $18.35 314,791
2023-05-22 $18.20 $18.44 $18.05 $18.31 $18.31 194,409
2023-05-19 $18.08 $18.35 $18.05 $18.15 $18.15 203,323
2023-05-18 $17.98 $18.12 $17.85 $18.09 $18.09 107,657
2023-05-17 $17.68 $18.04 $17.68 $17.98 $17.98 174,572
2023-05-16 $17.82 $17.91 $17.60 $17.63 $17.63 148,508
2023-05-15 $17.83 $17.99 $17.77 $17.82 $17.82 143,535
2023-05-12 $17.85 $17.96 $17.70 $17.75 $17.75 110,482
2023-05-11 $17.93 $17.99 $17.71 $17.83 $17.83 141,809
2023-05-10 $18.05 $18.09 $17.88 $18.01 $18.01 166,181
2023-05-09 $18.08 $18.15 $17.86 $17.92 $17.92 156,069
2023-05-08 $17.98 $18.13 $17.81 $18.06 $18.06 265,675
2023-05-05 $17.69 $18.13 $17.69 $17.97 $17.97 474,802
2023-05-04 $17.76 $17.76 $17.36 $17.47 $17.47 560,112
2023-05-03 $17.76 $18.13 $17.76 $17.85 $17.85 457,181
2023-05-02 $17.96 $17.96 $17.58 $17.80 $17.80 546,255
2023-05-01 $18.20 $18.23 $17.75 $17.95 $17.95 1,317,243
2023-04-28 $18.32 $18.32 $18.00 $18.13 $18.13 376,764
2023-04-27 $17.88 $18.33 $17.80 $18.21 $18.21 421,813
2023-04-26 $17.60 $17.84 $17.31 $17.36 $17.36 376,620
2023-04-25 $17.89 $18.01 $17.59 $17.63 $17.63 280,005
2023-04-24 $18.26 $18.30 $17.42 $17.95 $17.95 1,635,176
2023-04-21 $18.28 $18.29 $18.05 $18.22 $18.22 190,675
2023-04-20 $18.48 $18.53 $18.16 $18.29 $18.29 155,938
2023-04-19 $18.34 $18.61 $18.22 $18.60 $18.60 172,517
2023-04-18 $18.65 $18.65 $18.11 $18.27 $18.27 182,498
2023-04-17 $18.20 $18.67 $18.18 $18.67 $18.67 241,134
2023-04-14 $18.23 $18.38 $18.07 $18.26 $18.26 353,876
2023-04-13 $17.67 $18.24 $17.55 $18.22 $18.22 368,368
2023-04-12 $17.44 $17.69 $17.44 $17.58 $17.58 218,885
2023-04-11 $17.44 $17.49 $17.28 $17.41 $17.41 164,399
2023-04-10 $17.50 $17.64 $17.22 $17.46 $17.46 137,576
2023-04-06 $17.35 $17.54 $17.35 $17.54 $17.54 114,329
2023-04-05 $17.53 $17.63 $17.30 $17.34 $17.34 162,503
2023-04-04 $17.92 $18.02 $17.40 $17.63 $17.63 197,512
2023-04-03 $17.80 $18.08 $17.71 $17.88 $17.88 276,394
2023-03-31 $17.63 $17.93 $17.59 $17.78 $17.78 322,412
2023-03-30 $17.74 $17.77 $17.37 $17.50 $17.50 165,918
2023-03-29 $17.47 $17.65 $17.43 $17.60 $17.60 176,824
2023-03-28 $17.34 $17.46 $17.30 $17.38 $17.38 80,642
2023-03-27 $17.31 $17.44 $17.23 $17.34 $17.34 138,784
2023-03-24 $16.92 $17.24 $16.83 $17.21 $17.21 180,388
2023-03-23 $17.05 $17.33 $16.94 $17.07 $17.07 212,592
2023-03-22 $17.30 $17.42 $16.97 $16.98 $16.98 223,964
2023-03-21 $17.15 $17.34 $17.04 $17.28 $17.28 232,380
2023-03-20 $17.34 $17.34 $16.82 $16.91 $16.91 279,732
2023-03-17 $17.07 $17.16 $16.92 $17.00 $17.00 355,118
2023-03-16 $16.75 $17.24 $16.34 $17.22 $17.22 314,423
2023-03-15 $16.64 $16.90 $16.45 $16.89 $16.89 498,522
2023-03-14 $17.15 $17.34 $16.80 $17.02 $17.02 452,883
2023-03-13 $17.11 $17.56 $16.58 $17.21 $17.21 713,807
2023-03-10 $18.05 $18.20 $16.98 $17.22 $17.22 910,361
2023-03-09 $18.76 $18.77 $18.05 $18.08 $18.08 500,676
2023-03-08 $18.82 $18.91 $18.75 $18.82 $18.82 242,822
2023-03-07 $18.90 $18.99 $18.73 $18.79 $18.79 369,482
2023-03-06 $18.92 $19.01 $18.81 $18.84 $18.84 237,399
2023-03-03 $18.80 $18.90 $18.75 $18.81 $18.81 208,749
2023-03-02 $18.61 $18.67 $18.52 $18.67 $18.67 190,953
2023-03-01 $18.79 $18.84 $18.62 $18.67 $18.67 209,657
2023-02-28 $18.99 $19.03 $18.75 $18.79 $18.79 286,212
2023-02-27 $19.12 $19.26 $18.90 $18.91 $18.91 371,491
2023-02-24 $19.13 $19.31 $18.95 $19.06 $19.06 234,171
2023-02-23 $19.10 $19.28 $19.01 $19.19 $19.19 184,154
2023-02-22 $19.01 $19.17 $18.94 $19.09 $19.09 221,362
2023-02-21 $19.45 $19.49 $18.93 $19.01 $19.01 293,149
2023-02-17 $19.21 $19.39 $19.15 $19.39 $19.39 378,973
2023-02-16 $19.15 $19.40 $19.11 $19.22 $19.22 292,387
2023-02-15 $19.16 $19.22 $19.08 $19.16 $19.16 225,526
2023-02-14 $19.30 $19.35 $19.09 $19.13 $19.13 274,884
2023-02-13 $19.10 $19.34 $19.09 $19.29 $19.29 190,189
2023-02-10 $19.04 $19.16 $18.96 $19.13 $19.13 203,706
2023-02-09 $19.35 $19.42 $19.01 $19.06 $19.06 222,460
2023-02-08 $19.50 $19.55 $19.25 $19.25 $19.25 180,199
2023-02-07 $19.48 $19.59 $19.42 $19.58 $19.58 214,307
2023-02-06 $19.68 $19.70 $19.43 $19.46 $19.46 247,426
2023-02-03 $19.64 $19.75 $19.55 $19.62 $19.62 286,162
2023-02-02 $20.03 $20.06 $19.65 $19.70 $19.70 354,639
2023-02-01 $19.94 $20.20 $19.87 $20.03 $20.03 327,588
2023-01-31 $19.20 $19.99 $18.93 $19.81 $19.81 450,453
2023-01-30 $19.01 $19.13 $18.80 $18.92 $18.92 307,348
2023-01-27 $19.13 $19.27 $18.99 $19.12 $19.12 160,916
2023-01-26 $18.88 $19.07 $18.88 $18.99 $18.99 205,039
2023-01-25 $18.78 $18.86 $18.60 $18.83 $18.83 173,279
2023-01-24 $18.76 $18.89 $18.51 $18.76 $18.76 247,614
2023-01-23 $18.61 $18.76 $18.53 $18.76 $18.76 155,068
2023-01-20 $18.30 $18.58 $18.19 $18.56 $18.56 128,965
2023-01-19 $18.44 $18.49 $18.19 $18.26 $18.26 155,287
2023-01-18 $18.58 $18.84 $18.34 $18.44 $18.44 218,719
2023-01-17 $18.49 $18.70 $18.45 $18.56 $18.56 220,613
2023-01-13 $18.48 $18.60 $18.32 $18.34 $18.34 237,009
2023-01-12 $18.36 $18.68 $18.26 $18.68 $18.68 255,442
2023-01-11 $18.29 $18.36 $18.22 $18.24 $18.24 246,455
2023-01-10 $18.20 $18.32 $18.12 $18.18 $18.18 246,574
2023-01-09 $17.99 $18.19 $17.92 $18.13 $18.13 362,561
2023-01-06 $17.62 $17.96 $17.52 $17.91 $17.91 322,800
2023-01-05 $17.55 $17.57 $17.33 $17.44 $17.44 252,516
2023-01-04 $17.40 $17.69 $17.36 $17.55 $17.55 211,887
2023-01-03 $17.24 $17.50 $17.14 $17.33 $17.33 328,864
2022-12-30 $17.15 $17.17 $16.86 $17.10 $17.10 552,123
2022-12-29 $17.01 $17.19 $16.99 $17.06 $17.06 243,214
2022-12-28 $17.15 $17.44 $16.95 $16.98 $16.98 280,542
2022-12-27 $17.35 $17.42 $17.12 $17.12 $17.12 404,434
2022-12-23 $17.17 $17.40 $17.14 $17.30 $17.30 420,329
2022-12-22 $17.02 $17.17 $16.89 $17.17 $17.17 278,177
2022-12-21 $17.08 $17.25 $17.00 $17.02 $17.02 243,777
2022-12-20 $16.97 $17.09 $16.84 $16.98 $16.98 322,880
2022-12-19 $17.36 $17.36 $16.74 $17.00 $17.00 524,616
2022-12-16 $17.29 $17.54 $17.06 $17.35 $17.35 1,073,901
2022-12-15 $17.50 $17.52 $17.27 $17.38 $17.38 360,274
2022-12-14 $17.86 $17.90 $17.47 $17.56 $17.56 439,434
2022-12-13 $18.56 $18.59 $18.21 $18.45 $18.45 492,206
2022-12-12 $18.35 $18.38 $18.11 $18.30 $18.30 553,764
2022-12-09 $18.05 $18.33 $17.95 $18.27 $18.27 476,033
2022-12-08 $17.90 $17.95 $17.78 $17.84 $17.84 293,189
2022-12-07 $17.91 $17.96 $17.73 $17.80 $17.80 333,387
2022-12-06 $18.15 $18.16 $17.78 $17.85 $17.85 374,360
2022-12-05 $18.35 $18.38 $18.00 $18.06 $18.06 1,287,702
2022-12-02 $18.15 $18.29 $17.98 $18.21 $18.21 281,220
2022-12-01 $18.20 $18.46 $18.14 $18.15 $18.15 225,419
2022-11-30 $18.22 $18.22 $17.95 $18.14 $18.14 323,213
2022-11-29 $18.19 $18.23 $18.05 $18.19 $18.19 191,228
2022-11-28 $18.24 $18.36 $18.01 $18.10 $18.10 378,878
2022-11-25 $18.32 $18.39 $18.25 $18.29 $18.29 155,687
2022-11-23 $18.17 $18.32 $18.16 $18.23 $18.23 269,576
2022-11-22 $18.00 $18.15 $17.92 $18.14 $18.14 353,246
2022-11-21 $18.05 $18.11 $17.85 $17.94 $17.94 345,406
2022-11-18 $18.44 $18.44 $17.92 $18.03 $18.03 259,887
2022-11-17 $18.10 $18.43 $17.91 $18.25 $18.25 273,600
2022-11-16 $18.40 $18.50 $18.04 $18.04 $18.04 318,042
2022-11-15 $17.90 $18.66 $17.90 $18.51 $18.51 1,887,531
2022-11-14 $19.32 $19.32 $19.05 $19.09 $19.09 131,811
2022-11-11 $19.22 $19.51 $19.22 $19.31 $19.31 86,240
2022-11-10 $19.30 $19.57 $19.14 $19.20 $19.20 168,649
2022-11-09 $19.37 $19.43 $19.05 $19.08 $19.08 134,196
2022-11-08 $19.61 $19.72 $19.28 $19.39 $19.39 234,302
2022-11-07 $19.40 $19.72 $19.40 $19.60 $19.60 150,297
2022-11-04 $18.97 $19.41 $18.95 $19.30 $19.30 201,449
2022-11-03 $18.96 $19.02 $18.77 $18.85 $18.85 198,443
2022-11-02 $19.27 $19.38 $18.98 $19.08 $19.08 171,705
2022-11-01 $19.25 $19.57 $18.85 $19.30 $19.30 235,765
2022-10-31 $18.69 $18.89 $18.51 $18.85 $18.85 162,475
2022-10-28 $18.50 $18.70 $18.42 $18.65 $18.65 112,730
2022-10-27 $18.12 $18.62 $18.12 $18.36 $18.36 185,513
2022-10-26 $17.90 $18.23 $17.90 $18.03 $18.03 125,185
2022-10-25 $17.60 $18.15 $17.50 $17.90 $17.90 282,730
2022-10-24 $17.73 $17.73 $17.31 $17.61 $17.61 215,190
2022-10-21 $17.25 $17.53 $17.14 $17.47 $17.47 198,866
2022-10-20 $17.33 $17.50 $17.16 $17.21 $17.21 155,809
2022-10-19 $17.23 $17.36 $17.10 $17.26 $17.26 245,455
2022-10-18 $17.16 $17.45 $17.09 $17.17 $17.17 186,430
2022-10-17 $16.91 $17.17 $16.91 $17.09 $17.09 169,824
2022-10-14 $17.05 $17.22 $16.76 $16.80 $16.80 206,474
2022-10-13 $16.61 $17.09 $16.28 $17.05 $17.05 161,776
2022-10-12 $16.71 $16.91 $16.45 $16.75 $16.75 171,955
2022-10-11 $16.80 $16.85 $16.42 $16.74 $16.74 141,899
2022-10-10 $16.80 $17.06 $16.73 $16.80 $16.80 141,068
2022-10-07 $16.84 $16.89 $16.63 $16.73 $16.73 176,765
2022-10-06 $17.19 $17.37 $16.90 $16.93 $16.93 102,125
2022-10-05 $17.42 $17.42 $17.03 $17.22 $17.22 145,872
2022-10-04 $17.39 $17.68 $17.22 $17.57 $17.57 348,294
2022-10-03 $17.03 $17.25 $16.51 $17.04 $17.04 281,714
2022-09-30 $17.09 $17.42 $16.90 $16.94 $16.94 188,837
2022-09-29 $17.57 $17.57 $16.70 $16.79 $16.79 266,880
2022-09-28 $17.26 $17.75 $17.02 $17.67 $17.67 209,597
2022-09-27 $17.26 $17.52 $16.97 $17.21 $17.21 906,692
2022-09-26 $17.43 $17.57 $16.96 $17.03 $17.03 295,810
2022-09-23 $17.61 $17.63 $17.24 $17.52 $17.52 320,128
2022-09-22 $18.55 $18.65 $17.68 $17.74 $17.74 222,403
2022-09-21 $18.14 $18.91 $18.14 $18.54 $18.54 217,744
2022-09-20 $18.21 $18.24 $17.77 $17.93 $17.93 193,041
2022-09-19 $17.90 $18.28 $17.80 $18.23 $18.23 289,083
2022-09-16 $18.11 $18.14 $17.60 $17.91 $17.91 485,520
2022-09-15 $18.21 $18.52 $18.18 $18.28 $18.28 143,365
2022-09-14 $18.50 $18.57 $18.12 $18.21 $18.21 314,824
2022-09-13 $19.32 $19.32 $18.88 $18.95 $18.44 300,996
2022-09-12 $19.20 $19.52 $19.16 $19.38 $19.38 294,892
2022-09-09 $19.08 $19.25 $19.00 $19.13 $19.13 162,451
2022-09-08 $19.09 $19.09 $18.71 $18.92 $18.92 97,976
2022-09-07 $18.80 $18.98 $18.62 $18.90 $18.90 128,341
2022-09-06 $19.20 $19.26 $18.73 $18.80 $18.80 155,388
2022-09-02 $19.00 $19.34 $18.77 $19.05 $19.05 256,672
2022-09-01 $19.40 $19.45 $18.77 $18.84 $18.84 198,669
2022-08-31 $19.70 $19.98 $19.49 $19.50 $19.50 123,885
2022-08-30 $20.02 $20.20 $19.68 $19.71 $19.71 152,442
2022-08-29 $20.30 $20.39 $20.03 $20.07 $20.07 127,351
2022-08-26 $20.72 $20.80 $20.30 $20.36 $20.36 125,345
2022-08-25 $20.51 $20.62 $20.46 $20.58 $20.58 121,687
2022-08-24 $20.43 $20.55 $20.35 $20.52 $20.52 77,318
2022-08-23 $20.33 $20.49 $20.33 $20.41 $20.41 107,057
2022-08-22 $20.61 $20.61 $20.18 $20.28 $20.28 154,613
2022-08-19 $20.81 $20.82 $20.54 $20.61 $20.61 136,775
2022-08-18 $20.49 $20.94 $20.45 $20.83 $20.83 202,338
2022-08-17 $20.97 $20.97 $20.31 $20.38 $20.38 133,831
2022-08-16 $20.95 $21.05 $20.84 $20.99 $20.99 115,773
2022-08-15 $20.89 $21.23 $20.88 $20.95 $20.95 156,568
2022-08-12 $20.70 $21.02 $20.70 $20.93 $20.93 89,158
2022-08-11 $20.71 $20.87 $20.59 $20.67 $20.67 130,903
2022-08-10 $20.54 $20.79 $20.54 $20.66 $20.66 112,971
2022-08-09 $20.52 $20.52 $20.25 $20.44 $20.44 108,730
2022-08-08 $20.35 $20.57 $20.26 $20.39 $20.39 269,731
2022-08-05 $20.03 $20.29 $20.01 $20.25 $20.25 149,395
2022-08-04 $20.28 $20.33 $19.82 $19.90 $19.90 147,193
2022-08-03 $20.10 $20.39 $19.66 $20.13 $20.13 270,926
2022-08-02 $20.35 $20.35 $19.72 $20.10 $20.10 285,809
2022-08-01 $20.32 $20.40 $20.02 $20.22 $20.22 120,500
2022-07-29 $19.94 $20.17 $19.89 $19.98 $19.98 140,031
2022-07-28 $19.56 $19.90 $19.45 $19.83 $19.83 129,238
2022-07-27 $19.52 $19.60 $19.37 $19.57 $19.57 88,219
2022-07-26 $19.50 $19.69 $19.44 $19.50 $19.50 55,116
2022-07-25 $19.59 $19.59 $19.37 $19.50 $19.50 110,397
2022-07-22 $19.73 $19.73 $19.41 $19.56 $19.56 114,048
2022-07-21 $19.52 $19.56 $19.27 $19.54 $19.54 73,514
2022-07-20 $19.38 $19.66 $19.31 $19.52 $19.52 101,359
2022-07-19 $19.22 $19.37 $19.08 $19.27 $19.27 77,621
2022-07-18 $18.80 $19.20 $18.80 $19.01 $19.01 113,397
2022-07-15 $18.53 $18.71 $18.26 $18.64 $18.64 68,448
2022-07-14 $18.57 $18.65 $18.33 $18.46 $18.46 86,384
2022-07-13 $18.44 $18.73 $18.44 $18.66 $18.66 95,729
2022-07-12 $18.50 $18.84 $18.50 $18.68 $18.68 99,291
2022-07-11 $18.77 $18.88 $18.57 $18.60 $18.60 90,050
2022-07-08 $18.83 $18.93 $18.60 $18.93 $18.93 86,156
2022-07-07 $18.65 $18.84 $18.60 $18.73 $18.73 238,852
2022-07-06 $18.87 $19.00 $18.45 $18.57 $18.57 197,902
2022-07-05 $18.80 $18.91 $18.35 $18.88 $18.88 177,795
2022-07-01 $18.46 $18.86 $18.39 $18.78 $18.78 368,992
2022-06-30 $18.62 $18.77 $18.38 $18.42 $18.42 403,841
2022-06-29 $18.67 $18.93 $18.44 $18.54 $18.54 162,051
2022-06-28 $18.98 $19.30 $18.71 $18.76 $18.76 181,105
2022-06-27 $18.86 $19.02 $18.76 $18.83 $18.83 136,858
2022-06-24 $18.70 $18.93 $18.70 $18.76 $18.76 153,836
2022-06-23 $18.48 $18.67 $18.38 $18.49 $18.49 178,677
2022-06-22 $18.50 $18.65 $18.32 $18.32 $18.32 155,133
2022-06-21 $18.50 $19.05 $18.42 $18.64 $18.64 321,069
2022-06-17 $18.00 $18.48 $17.90 $18.12 $18.12 789,555
2022-06-16 $18.36 $18.38 $17.79 $17.99 $17.99 442,119
2022-06-15 $18.91 $19.19 $18.46 $18.71 $18.71 386,089
2022-06-14 $19.20 $19.47 $18.54 $18.76 $18.76 516,040
2022-06-13 $20.97 $21.04 $19.71 $19.85 $19.21 411,342
2022-06-10 $21.55 $21.55 $20.92 $21.25 $20.56 304,683
2022-06-09 $21.84 $21.90 $21.57 $21.62 $20.92 216,589
2022-06-08 $21.81 $21.98 $21.65 $21.84 $21.13 290,009
2022-06-07 $22.09 $22.15 $21.83 $21.87 $21.16 203,531
2022-06-06 $22.26 $22.40 $22.07 $22.15 $21.43 157,324
2022-06-03 $22.10 $22.33 $22.07 $22.19 $21.47 216,820
2022-06-02 $22.42 $22.42 $22.16 $22.18 $21.46 410,591
2022-06-01 $22.52 $22.64 $21.96 $22.28 $21.56 479,063
2022-05-31 $22.75 $22.88 $22.29 $22.35 $21.62 233,607
2022-05-27 $22.70 $22.94 $22.58 $22.75 $22.01 322,798
2022-05-26 $22.56 $22.98 $22.53 $22.56 $21.83 130,154
2022-05-25 $22.41 $23.13 $22.04 $22.56 $21.83 172,065
2022-05-24 $21.75 $22.44 $21.69 $22.25 $21.53 140,725
2022-05-23 $21.78 $22.19 $21.60 $21.85 $21.14 108,436
2022-05-20 $22.17 $22.30 $21.21 $21.56 $20.86 237,530
2022-05-19 $22.57 $22.67 $22.13 $22.17 $21.45 111,199
2022-05-18 $23.28 $23.39 $22.66 $22.74 $22.00 139,432
2022-05-17 $23.37 $23.47 $23.13 $23.30 $22.54 69,132
2022-05-16 $22.85 $23.37 $22.76 $23.09 $22.34 70,529
2022-05-13 $22.04 $22.80 $21.90 $22.67 $21.93 160,994
2022-05-12 $22.77 $22.77 $21.54 $21.88 $21.17 294,417
2022-05-11 $22.98 $23.25 $22.70 $22.88 $22.14 133,753
2022-05-10 $23.23 $23.41 $22.73 $22.98 $22.23 187,572
2022-05-09 $23.33 $23.39 $22.73 $23.00 $22.25 119,207
2022-05-06 $23.24 $23.67 $23.13 $23.52 $22.76 91,361
2022-05-05 $23.77 $23.77 $22.95 $23.32 $22.56 89,290
2022-05-04 $23.30 $23.73 $23.29 $23.73 $22.96 80,242
2022-05-03 $22.81 $23.43 $22.47 $23.29 $22.53 184,651
2022-05-02 $23.23 $23.42 $22.20 $22.54 $21.81 359,835
2022-04-29 $23.73 $23.78 $23.13 $23.21 $22.46 150,929
2022-04-28 $23.40 $23.82 $23.16 $23.70 $22.93 151,686
2022-04-27 $23.10 $23.40 $23.09 $23.23 $22.48 117,959
2022-04-26 $23.83 $23.83 $23.05 $23.09 $22.34 124,480
2022-04-25 $23.42 $23.87 $23.25 $23.83 $23.06 144,899
2022-04-22 $24.01 $24.01 $23.55 $23.58 $22.81 86,033
2022-04-21 $24.17 $24.40 $23.91 $23.96 $23.18 71,315
2022-04-20 $24.01 $24.21 $23.86 $24.06 $23.28 124,713
2022-04-19 $23.71 $23.96 $23.61 $23.90 $23.12 101,168
2022-04-18 $23.39 $23.80 $23.38 $23.67 $22.90 156,288
2022-04-14 $23.24 $23.44 $23.21 $23.31 $22.55 65,943
2022-04-13 $23.10 $23.32 $23.05 $23.24 $22.48 57,909
2022-04-12 $23.11 $23.25 $23.01 $23.06 $22.31 81,478
2022-04-11 $23.33 $23.34 $23.03 $23.16 $22.41 91,211
2022-04-08 $23.30 $23.47 $23.15 $23.30 $22.54 72,965
2022-04-07 $23.28 $23.60 $22.97 $23.29 $22.53 116,061
2022-04-06 $23.60 $23.61 $23.22 $23.27 $22.51 124,426
2022-04-05 $23.71 $23.93 $23.52 $23.57 $22.80 102,799
2022-04-04 $24.08 $24.10 $23.56 $23.71 $22.94 122,368
2022-04-01 $23.92 $24.16 $23.69 $24.07 $23.29 154,941
2022-03-31 $23.85 $24.19 $23.68 $23.73 $22.96 157,789
2022-03-30 $23.85 $24.00 $23.53 $23.56 $22.79 122,291
2022-03-29 $23.86 $24.06 $23.83 $23.85 $23.08 155,765
2022-03-28 $23.70 $23.90 $23.60 $23.79 $23.02 181,978
2022-03-25 $23.18 $23.67 $23.18 $23.57 $22.80 192,090
2022-03-24 $23.43 $23.46 $23.05 $23.08 $22.33 190,635
2022-03-23 $23.48 $23.58 $23.29 $23.31 $22.55 136,503
2022-03-22 $23.81 $23.98 $23.68 $23.71 $22.94 108,237
2022-03-21 $23.90 $24.00 $23.66 $23.70 $22.93 173,257
2022-03-18 $23.53 $23.86 $23.38 $23.56 $22.79 375,462
2022-03-17 $23.15 $23.74 $23.10 $23.58 $22.81 117,519
2022-03-16 $23.54 $23.54 $23.13 $23.29 $22.53 152,522
2022-03-15 $23.50 $23.74 $23.39 $23.51 $22.75 155,060
2022-03-14 $23.39 $23.79 $23.27 $23.47 $22.71 415,564
2022-03-11 $24.00 $24.00 $23.55 $23.59 $22.37 160,226
2022-03-10 $23.90 $24.10 $23.78 $23.82 $22.58 107,168
2022-03-09 $24.00 $24.23 $23.93 $23.98 $22.74 96,689
2022-03-08 $23.97 $24.01 $23.65 $23.78 $22.55 114,338
2022-03-07 $24.34 $24.34 $23.77 $23.82 $22.58 146,759
2022-03-04 $24.43 $24.46 $24.16 $24.41 $23.14 91,246
2022-03-03 $24.50 $24.66 $24.38 $24.45 $23.18 90,717
2022-03-02 $24.50 $24.72 $24.47 $24.49 $23.22 209,640
2022-03-01 $24.47 $24.56 $24.26 $24.47 $23.20 73,723
2022-02-28 $24.41 $24.55 $24.26 $24.50 $23.23 115,709
2022-02-25 $24.40 $24.70 $24.17 $24.48 $23.21 114,074
2022-02-24 $24.00 $24.46 $23.75 $24.45 $23.18 188,073
2022-02-23 $24.50 $24.56 $24.24 $24.33 $23.07 71,776
2022-02-22 $24.85 $24.85 $24.21 $24.42 $23.15 144,538
2022-02-18 $25.00 $25.05 $24.85 $24.85 $23.56 81,750
2022-02-17 $25.01 $25.02 $24.91 $24.92 $23.63 95,735
2022-02-16 $25.01 $25.07 $24.92 $25.00 $23.70 105,846
2022-02-15 $25.08 $25.15 $24.96 $25.00 $23.70 58,135
2022-02-14 $25.14 $25.22 $24.78 $24.88 $23.59 111,377
2022-02-11 $25.40 $25.62 $25.13 $25.24 $23.93 91,520
2022-02-10 $25.40 $25.70 $25.40 $25.52 $24.20 91,841
2022-02-09 $25.68 $25.80 $25.47 $25.55 $24.22 74,377
2022-02-08 $26.01 $26.01 $25.52 $25.68 $24.35 70,147
2022-02-07 $25.82 $26.04 $25.80 $25.91 $24.57 110,145
2022-02-04 $25.72 $26.17 $25.66 $25.89 $24.55 86,904
2022-02-03 $26.13 $26.28 $25.92 $26.12 $24.76 88,892
2022-02-02 $26.18 $26.50 $25.87 $26.35 $24.98 159,121
2022-02-01 $25.34 $26.61 $25.33 $26.22 $24.86 248,073
2022-01-31 $24.45 $24.91 $24.36 $24.90 $23.61 82,491
2022-01-28 $23.96 $24.36 $23.85 $24.36 $23.10 54,522
2022-01-27 $24.27 $24.68 $24.06 $24.07 $22.82 65,671
2022-01-26 $24.45 $24.70 $23.93 $24.24 $22.98 123,709
2022-01-25 $23.57 $24.43 $23.37 $24.29 $23.03 105,236
2022-01-24 $23.50 $23.70 $22.78 $23.66 $22.43 308,724
2022-01-21 $24.40 $24.40 $23.58 $23.68 $22.45 191,436
2022-01-20 $24.69 $24.96 $24.30 $24.32 $23.06 104,689
2022-01-19 $25.18 $25.39 $24.60 $24.66 $23.38 125,957
2022-01-18 $24.69 $25.29 $24.55 $25.14 $23.84 134,152
2022-01-14 $25.03 $25.14 $24.70 $24.70 $23.42 139,603
2022-01-13 $25.25 $25.38 $25.02 $25.06 $23.76 54,762
2022-01-12 $25.38 $25.38 $25.05 $25.25 $23.94 64,442
2022-01-11 $24.98 $25.12 $24.73 $25.07 $23.77 78,992
2022-01-10 $24.99 $25.00 $24.63 $24.75 $23.47 124,975
2022-01-07 $24.90 $25.19 $24.72 $24.94 $23.65 99,611
2022-01-06 $24.73 $25.00 $24.62 $24.81 $23.52 104,516
2022-01-05 $25.19 $25.45 $24.67 $24.67 $23.39 106,517
2022-01-04 $25.54 $25.71 $25.18 $25.26 $23.95 115,333
2022-01-03 $25.46 $26.03 $25.30 $25.47 $24.15 104,129
2021-12-31 $24.93 $25.40 $24.65 $25.28 $23.97 167,215
2021-12-30 $24.93 $25.06 $24.71 $24.81 $23.52 116,738
2021-12-29 $25.05 $25.24 $24.79 $24.90 $23.61 196,480
2021-12-28 $25.08 $25.51 $25.03 $25.03 $23.73 188,150
2021-12-27 $25.00 $25.28 $24.92 $25.09 $23.79 263,373
2021-12-23 $25.11 $25.42 $24.97 $25.31 $24.00 121,913
2021-12-22 $24.77 $25.07 $24.71 $25.00 $23.70 124,293
2021-12-21 $24.35 $25.04 $24.35 $24.58 $23.30 96,229
2021-12-20 $24.40 $24.40 $23.75 $24.23 $22.97 229,846
2021-12-17 $24.99 $25.97 $24.37 $24.77 $23.48 213,003
2021-12-16 $25.43 $25.50 $24.85 $24.90 $23.61 154,881
2021-12-15 $25.05 $25.44 $25.04 $25.29 $23.98 103,004
2021-12-14 $25.48 $25.53 $24.91 $25.02 $23.72 242,898
2021-12-13 $26.88 $27.04 $26.50 $26.56 $24.24 195,415
2021-12-10 $27.10 $27.10 $26.50 $26.88 $24.53 123,763
2021-12-09 $26.95 $27.08 $26.60 $26.85 $24.51 151,054
2021-12-08 $27.09 $27.20 $26.80 $26.95 $24.60 105,531
2021-12-07 $27.14 $27.46 $26.95 $27.04 $24.68 99,816
2021-12-06 $27.09 $27.09 $26.45 $26.89 $24.54 203,081
2021-12-03 $26.83 $27.31 $26.61 $26.82 $24.48 223,891
2021-12-02 $26.53 $26.85 $26.17 $26.75 $24.42 133,501
2021-12-01 $27.38 $27.57 $26.41 $26.55 $24.23 195,952
2021-11-30 $27.30 $27.40 $26.79 $27.03 $24.67 114,427
2021-11-29 $27.57 $27.97 $27.26 $27.38 $24.99 88,362
2021-11-26 $27.12 $27.23 $26.65 $27.18 $24.81 101,661
2021-11-24 $27.64 $27.78 $27.40 $27.42 $25.03 38,142
2021-11-23 $27.39 $27.76 $27.35 $27.60 $25.19 46,506
2021-11-22 $27.63 $27.94 $27.11 $27.34 $24.95 102,229
2021-11-19 $27.65 $27.79 $27.36 $27.54 $25.14 56,239
2021-11-18 $27.85 $27.95 $27.24 $27.81 $25.38 143,707
2021-11-17 $28.15 $28.17 $27.55 $27.77 $25.35 74,425
2021-11-16 $27.72 $28.11 $27.63 $28.09 $25.64 114,143
2021-11-15 $27.60 $27.92 $27.40 $27.72 $25.30 121,446
2021-11-12 $27.58 $27.60 $27.31 $27.38 $24.99 51,499
2021-11-11 $27.22 $27.48 $27.20 $27.45 $25.05 53,561
2021-11-10 $27.27 $27.41 $26.89 $27.12 $24.75 77,216
2021-11-09 $27.06 $27.26 $26.62 $27.15 $24.78 111,439
2021-11-08 $27.50 $27.55 $27.14 $27.20 $24.83 96,069
2021-11-05 $27.17 $27.57 $26.94 $27.49 $25.09 146,893
2021-11-04 $27.13 $27.45 $26.52 $26.87 $24.53 116,682
2021-11-03 $26.00 $27.35 $26.00 $27.03 $24.67 241,015
2021-11-02 $26.47 $26.93 $25.72 $25.95 $23.69 309,128
2021-11-01 $27.40 $27.64 $25.58 $25.78 $23.53 851,903
2021-10-29 $28.05 $28.28 $27.76 $28.23 $25.77 92,816
2021-10-28 $27.83 $28.02 $27.74 $28.02 $25.57 53,395
2021-10-27 $28.00 $28.09 $27.66 $27.83 $25.40 64,598
2021-10-26 $28.36 $28.41 $27.91 $27.91 $25.47 87,626
2021-10-25 $27.73 $28.41 $27.70 $28.34 $25.87 84,872
2021-10-22 $27.95 $28.00 $27.52 $27.80 $25.37 53,872
2021-10-21 $28.01 $28.35 $27.80 $27.88 $25.45 114,343
2021-10-20 $27.67 $28.04 $27.65 $28.01 $25.57 145,996
2021-10-19 $27.50 $27.79 $27.37 $27.61 $25.20 60,757
2021-10-18 $27.45 $27.80 $27.34 $27.45 $25.05 103,326
2021-10-15 $27.35 $27.64 $27.20 $27.43 $25.04 89,489
2021-10-14 $27.45 $27.50 $27.13 $27.26 $24.88 82,634
2021-10-13 $27.10 $27.47 $26.90 $27.32 $24.94 75,484
2021-10-12 $26.92 $27.37 $26.87 $27.00 $24.64 97,947
2021-10-11 $26.40 $27.12 $26.40 $26.86 $24.52 157,360
2021-10-08 $26.00 $26.41 $25.96 $26.30 $24.00 57,369
2021-10-07 $26.36 $26.48 $25.95 $26.01 $23.74 84,213
2021-10-06 $26.06 $26.24 $25.65 $26.16 $23.88 95,079
2021-10-05 $26.21 $26.35 $26.02 $26.21 $23.92 64,504
2021-10-04 $25.83 $26.18 $25.75 $26.18 $23.90 107,326
2021-10-01 $25.29 $25.98 $25.22 $25.81 $23.56 104,045
2021-09-30 $25.54 $25.58 $25.17 $25.18 $22.98 146,063
2021-09-29 $25.56 $25.78 $25.36 $25.48 $23.26 118,185
2021-09-28 $25.62 $25.76 $25.30 $25.42 $23.20 108,385
2021-09-27 $25.55 $25.74 $25.52 $25.68 $23.44 137,841
2021-09-24 $25.77 $26.04 $25.57 $25.63 $23.39 111,974
2021-09-23 $25.97 $26.12 $25.83 $25.97 $23.70 90,130
2021-09-22 $25.95 $26.03 $25.74 $25.83 $23.58 118,474
2021-09-21 $25.78 $26.00 $25.61 $25.71 $23.47 115,739
2021-09-20 $25.81 $25.99 $25.38 $25.58 $23.35 242,038
2021-09-17 $26.30 $26.38 $25.82 $25.97 $23.70 266,680
2021-09-16 $26.54 $26.55 $26.11 $26.13 $23.85 136,355
2021-09-15 $26.34 $26.43 $26.14 $26.34 $24.04 127,927
2021-09-14 $26.69 $27.01 $26.10 $26.20 $23.91 166,050
2021-09-13 $27.45 $27.46 $27.01 $27.28 $24.40 301,049
2021-09-10 $27.84 $27.85 $27.40 $27.44 $24.54 171,004
2021-09-09 $27.55 $27.87 $27.50 $27.69 $24.76 240,271
2021-09-08 $27.39 $27.85 $27.00 $27.51 $24.60 316,195
2021-09-07 $27.96 $27.99 $27.30 $27.40 $24.50 220,691
2021-09-03 $27.60 $28.33 $27.41 $27.62 $24.70 201,046
2021-09-02 $27.22 $27.40 $26.65 $27.09 $24.23 119,994
2021-09-01 $26.38 $27.37 $26.35 $27.09 $24.23 142,252
2021-08-31 $26.43 $26.55 $26.10 $26.20 $23.43 67,185
2021-08-30 $26.48 $26.63 $26.29 $26.34 $23.56 82,695
2021-08-27 $26.42 $26.64 $26.28 $26.40 $23.61 70,207
2021-08-26 $26.62 $26.62 $26.06 $26.28 $23.50 90,337
2021-08-25 $26.55 $26.75 $26.32 $26.61 $23.80 71,109
2021-08-24 $25.99 $26.94 $25.98 $26.49 $23.69 123,483
2021-08-23 $25.94 $26.48 $25.79 $25.96 $23.22 145,096
2021-08-20 $25.22 $25.99 $25.22 $25.94 $23.20 58,241
2021-08-19 $25.85 $25.95 $25.23 $25.31 $22.63 128,158
2021-08-18 $26.14 $26.34 $25.92 $25.99 $23.24 58,586
2021-08-17 $26.30 $26.38 $25.88 $26.14 $23.38 117,396
2021-08-16 $26.46 $26.60 $26.20 $26.40 $23.61 88,364
2021-08-13 $26.75 $26.86 $26.55 $26.57 $23.76 90,636
2021-08-12 $26.50 $26.73 $26.30 $26.65 $23.83 110,267
2021-08-11 $26.81 $26.81 $26.25 $26.35 $23.56 133,943
2021-08-10 $26.62 $26.75 $26.32 $26.49 $23.69 188,946
2021-08-09 $26.53 $26.98 $26.17 $26.51 $23.71 241,888
2021-08-06 $26.43 $26.48 $26.20 $26.34 $23.56 78,584
2021-08-05 $25.77 $26.26 $25.77 $26.26 $23.48 128,847
2021-08-04 $26.70 $26.70 $25.65 $25.72 $23.00 143,838
2021-08-03 $25.45 $26.92 $25.15 $26.59 $23.78 278,011
2021-08-02 $25.04 $25.28 $24.80 $24.94 $22.30 78,876
2021-07-30 $25.13 $25.41 $24.63 $24.87 $22.24 82,472
2021-07-29 $25.38 $25.46 $25.10 $25.15 $22.49 57,097
2021-07-28 $25.27 $25.43 $25.01 $25.18 $22.52 31,281
2021-07-27 $25.22 $25.47 $24.91 $25.18 $22.52 74,027
2021-07-26 $25.35 $25.60 $25.11 $25.39 $22.71 56,551
2021-07-23 $25.38 $25.56 $25.10 $25.23 $22.56 72,583
2021-07-22 $25.38 $25.38 $24.90 $25.15 $22.49 61,182
2021-07-21 $25.60 $25.87 $25.18 $25.48 $22.79 89,204
2021-07-20 $24.82 $25.53 $24.80 $25.42 $22.73 130,718
2021-07-19 $25.00 $25.30 $24.39 $24.87 $22.24 150,623
2021-07-16 $25.85 $25.99 $25.34 $25.43 $22.74 97,406
2021-07-15 $25.84 $25.96 $25.32 $25.85 $23.12 91,178
2021-07-14 $26.28 $26.70 $25.71 $25.88 $23.14 145,331
2021-07-13 $26.59 $26.86 $26.39 $26.46 $23.66 156,589
2021-07-12 $26.57 $26.86 $26.25 $26.69 $23.87 143,471
2021-07-09 $26.41 $26.52 $26.10 $26.48 $23.68 181,277
2021-07-08 $25.51 $26.66 $24.85 $26.25 $23.48 342,841
2021-07-07 $25.45 $26.11 $24.75 $25.71 $22.99 377,066
2021-07-06 $25.16 $25.53 $24.80 $25.31 $22.63 172,836
2021-07-02 $25.10 $25.12 $24.53 $25.02 $22.38 182,079
2021-07-01 $23.28 $25.30 $23.28 $24.87 $22.24 346,947
2021-06-30 $23.74 $23.75 $23.18 $23.23 $20.77 450,892
2021-06-29 $23.99 $24.09 $23.42 $23.62 $21.12 204,346
2021-06-28 $24.15 $24.28 $23.81 $23.98 $21.45 290,445
2021-06-25 $24.91 $25.12 $24.18 $24.26 $21.70 215,297
2021-06-24 $25.25 $25.39 $24.88 $24.93 $22.29 120,026
2021-06-23 $25.15 $25.36 $25.02 $25.09 $22.44 107,327
2021-06-22 $25.51 $25.52 $25.00 $25.12 $22.46 157,988
2021-06-21 $24.84 $25.67 $24.62 $25.52 $22.82 149,259
2021-06-18 $25.30 $25.40 $24.41 $24.61 $22.01 387,624
2021-06-17 $25.85 $25.94 $25.12 $25.40 $22.72 170,926
2021-06-16 $26.10 $26.17 $25.70 $25.85 $23.12 209,882
2021-06-15 $26.54 $26.62 $25.89 $26.15 $23.39 199,078
2021-06-14 $27.26 $27.34 $26.43 $26.65 $23.83 262,512
2021-06-11 $27.75 $27.84 $27.37 $27.65 $24.25 210,654
2021-06-10 $27.81 $27.81 $27.47 $27.60 $24.20 146,260
2021-06-09 $28.00 $28.10 $27.53 $27.65 $24.25 202,769
2021-06-08 $27.76 $28.10 $27.70 $27.87 $24.44 354,084
2021-06-07 $27.40 $27.70 $27.26 $27.54 $24.15 325,673
2021-06-04 $27.03 $27.33 $26.88 $27.10 $23.76 162,594
2021-06-03 $26.89 $26.95 $26.79 $26.80 $23.50 136,023
2021-06-02 $27.01 $27.12 $26.66 $26.91 $23.60 119,557
2021-06-01 $27.15 $27.15 $26.61 $27.01 $23.68 136,974
2021-05-28 $27.15 $27.28 $26.67 $26.90 $23.59 143,665
2021-05-27 $26.50 $27.48 $26.27 $27.14 $23.80 204,210
2021-05-26 $27.84 $27.90 $25.77 $26.33 $23.09 207,068
2021-05-25 $25.60 $26.95 $25.50 $26.11 $22.89 440,936
2021-05-24 $25.00 $25.65 $24.80 $25.57 $22.42 122,431
2021-05-21 $24.92 $25.03 $24.76 $24.92 $21.85 60,102
2021-05-20 $24.73 $24.97 $24.53 $24.80 $21.75 71,576
2021-05-19 $24.30 $24.70 $23.93 $24.70 $21.66 101,738
2021-05-18 $24.17 $24.58 $24.05 $24.44 $21.43 201,307
2021-05-17 $23.77 $24.05 $23.70 $24.04 $21.08 57,800
2021-05-14 $23.60 $23.93 $23.53 $23.75 $20.83 64,862
2021-05-13 $22.68 $23.49 $22.68 $23.48 $20.59 136,217
2021-05-12 $23.48 $23.50 $22.52 $22.70 $19.90 217,090
2021-05-11 $23.99 $23.99 $23.35 $23.49 $20.60 167,417
2021-05-10 $24.37 $24.75 $24.12 $24.16 $21.18 93,891
2021-05-07 $24.30 $24.50 $24.11 $24.28 $21.29 53,507
2021-05-06 $24.40 $24.54 $24.01 $24.29 $21.30 59,709
2021-05-05 $24.45 $24.69 $24.10 $24.42 $21.41 65,388
2021-05-04 $24.33 $24.41 $24.00 $24.34 $21.34 104,757
2021-05-03 $24.64 $24.68 $24.32 $24.39 $21.39 91,542
2021-04-30 $24.83 $24.90 $24.47 $24.48 $21.47 89,507
2021-04-29 $24.59 $24.90 $24.50 $24.88 $21.82 73,945
2021-04-28 $24.41 $24.71 $24.32 $24.50 $21.48 80,204
2021-04-27 $24.20 $24.45 $24.13 $24.40 $21.40 156,154
2021-04-26 $24.14 $24.41 $23.96 $24.20 $21.22 146,065
2021-04-23 $23.77 $23.89 $23.60 $23.76 $20.83 64,100
2021-04-22 $23.60 $23.90 $23.50 $23.58 $20.68 86,053
2021-04-21 $23.38 $23.70 $23.34 $23.67 $20.76 133,238
2021-04-20 $23.71 $23.94 $23.37 $23.37 $20.49 124,075
2021-04-19 $23.49 $23.68 $23.41 $23.53 $20.63 111,541
2021-04-16 $23.60 $23.65 $23.23 $23.39 $20.51 125,530
2021-04-15 $23.53 $23.55 $23.34 $23.39 $20.51 92,127
2021-04-14 $23.82 $23.92 $23.36 $23.42 $20.54 206,600
2021-04-13 $24.00 $24.03 $23.66 $23.95 $21.00 200,866
2021-04-12 $24.25 $24.34 $23.87 $24.00 $21.04 166,802
2021-04-09 $23.67 $24.08 $23.63 $23.88 $20.94 141,024
2021-04-08 $23.43 $23.61 $23.19 $23.60 $20.69 95,500
2021-04-07 $23.20 $23.66 $23.08 $23.37 $20.49 127,739
2021-04-06 $23.00 $23.32 $22.94 $23.17 $20.32 224,096
2021-04-05 $22.59 $23.26 $22.50 $22.94 $20.12 236,080
2021-04-01 $22.29 $22.61 $22.16 $22.41 $19.65 161,158
2021-03-31 $22.24 $22.39 $22.16 $22.16 $19.43 119,201
2021-03-30 $22.13 $22.39 $22.03 $22.25 $19.51 92,101
2021-03-29 $21.97 $22.28 $21.89 $22.09 $19.37 142,098
2021-03-26 $21.71 $22.09 $21.66 $21.97 $19.26 68,465
2021-03-25 $21.51 $21.93 $21.26 $21.87 $19.18 85,780
2021-03-24 $21.95 $22.22 $21.65 $21.70 $19.03 83,445
2021-03-23 $22.02 $22.30 $21.76 $21.80 $19.12 82,593
2021-03-22 $21.90 $22.18 $21.73 $22.03 $19.32 140,101
2021-03-19 $21.64 $21.81 $21.35 $21.72 $19.05 162,084
2021-03-18 $21.97 $22.00 $21.40 $21.48 $18.83 124,568
2021-03-17 $21.80 $22.03 $21.63 $21.90 $19.20 105,038
2021-03-16 $21.99 $21.99 $21.64 $21.85 $19.16 113,674
2021-03-15 $22.10 $22.10 $21.45 $22.00 $19.29 192,473
2021-03-12 $22.20 $22.31 $21.90 $22.01 $19.30 131,176
2021-03-11 $22.34 $22.75 $22.20 $22.46 $19.24 275,127
2021-03-10 $22.10 $22.48 $22.10 $22.20 $19.02 167,766
2021-03-09 $21.97 $22.15 $21.80 $22.03 $18.87 202,279
2021-03-08 $21.81 $21.98 $21.51 $21.86 $18.73 180,822
2021-03-05 $22.00 $22.18 $20.70 $21.59 $18.49 291,565
2021-03-04 $22.21 $22.47 $21.41 $21.74 $18.62 184,249
2021-03-03 $22.28 $22.48 $21.99 $22.21 $19.03 215,566
2021-03-02 $22.33 $22.50 $22.09 $22.16 $18.98 159,502
2021-03-01 $22.31 $22.60 $22.12 $22.19 $19.01 219,819
2021-02-26 $21.62 $22.09 $21.50 $21.90 $18.76 163,795
2021-02-25 $22.35 $22.40 $21.39 $21.48 $18.40 299,408
2021-02-24 $22.04 $22.64 $22.00 $22.36 $19.15 138,640
2021-02-23 $21.76 $21.98 $21.26 $21.97 $18.82 255,054
2021-02-22 $21.58 $22.74 $21.58 $22.07 $18.91 318,906
2021-02-19 $21.50 $21.66 $21.31 $21.56 $18.47 177,026
2021-02-18 $21.31 $21.62 $21.05 $21.50 $18.42 289,748
2021-02-17 $21.02 $21.66 $20.93 $21.30 $18.25 391,063
2021-02-16 $20.60 $21.24 $20.50 $20.91 $17.91 220,934
2021-02-12 $20.60 $20.85 $20.42 $20.50 $17.56 190,683
2021-02-11 $20.49 $20.77 $20.44 $20.60 $17.65 185,950
2021-02-10 $20.55 $20.59 $20.37 $20.49 $17.55 139,152
2021-02-09 $20.69 $20.69 $20.25 $20.44 $17.51 190,681
2021-02-08 $20.07 $20.63 $19.95 $20.53 $17.59 555,806
2021-02-05 $20.00 $20.02 $19.70 $19.75 $16.92 288,465
2021-02-04 $18.80 $19.81 $18.77 $19.66 $16.84 526,104
2021-02-03 $18.89 $18.89 $18.56 $18.74 $16.05 172,156
2021-02-02 $18.28 $18.90 $18.22 $18.83 $16.13 454,170
2021-02-01 $18.20 $18.45 $18.03 $18.40 $15.76 108,696
2021-01-29 $18.23 $18.46 $18.17 $18.20 $15.59 155,286
2021-01-28 $18.36 $18.49 $18.30 $18.33 $15.70 109,581
2021-01-27 $18.30 $18.60 $18.24 $18.41 $15.77 89,207
2021-01-26 $18.19 $18.55 $18.19 $18.45 $15.80 67,463
2021-01-25 $18.28 $18.37 $18.15 $18.18 $15.57 79,542
2021-01-22 $18.41 $18.41 $18.06 $18.31 $15.68 83,425
2021-01-21 $18.55 $18.59 $18.36 $18.44 $15.80 62,553
2021-01-20 $18.42 $18.55 $18.23 $18.47 $15.82 56,774
2021-01-19 $18.49 $18.50 $18.22 $18.32 $15.69 142,339
2021-01-15 $18.45 $18.55 $18.20 $18.29 $15.67 107,806
2021-01-14 $18.51 $18.60 $18.36 $18.50 $15.85 76,037
2021-01-13 $18.07 $18.49 $18.07 $18.39 $15.75 91,426
2021-01-12 $18.64 $18.66 $18.01 $18.07 $15.48 156,245
2021-01-11 $18.56 $18.71 $18.25 $18.62 $15.95 163,836
2021-01-08 $18.50 $18.66 $18.35 $18.61 $15.94 116,138
2021-01-07 $17.67 $18.61 $17.62 $18.41 $15.77 120,660
2021-01-06 $17.89 $17.98 $17.56 $17.63 $15.10 195,433
2021-01-05 $17.88 $17.98 $17.60 $17.78 $15.23 196,399
2021-01-04 $18.16 $18.24 $17.55 $17.83 $15.27 280,225
2020-12-31 $17.98 $17.98 $17.52 $17.75 $15.21 348,037
2020-12-30 $17.49 $17.49 $17.25 $17.38 $14.89 239,012
2020-12-29 $17.24 $17.45 $17.03 $17.20 $14.73 234,407
2020-12-28 $16.89 $17.45 $16.89 $17.06 $14.61 230,462
2020-12-24 $16.69 $16.81 $16.51 $16.57 $14.19 41,046
2020-12-23 $16.55 $16.96 $16.55 $16.68 $14.29 101,550
2020-12-22 $16.66 $16.70 $16.51 $16.54 $14.17 89,717
2020-12-21 $16.93 $17.01 $16.47 $16.60 $14.22 163,688
2020-12-18 $17.01 $17.05 $16.94 $17.00 $14.56 168,140
2020-12-17 $16.93 $17.05 $16.88 $16.95 $14.52 103,256
2020-12-16 $16.86 $16.94 $16.70 $16.86 $14.44 142,546
2020-12-15 $16.70 $16.94 $16.58 $16.78 $14.37 79,302
2020-12-14 $16.97 $17.00 $16.40 $16.66 $14.27 233,282
2020-12-11 $17.23 $17.38 $17.20 $17.21 $14.30 117,164
2020-12-10 $17.25 $17.35 $17.13 $17.23 $14.32 118,552
2020-12-09 $17.40 $17.43 $17.20 $17.28 $14.36 121,995
2020-12-08 $17.35 $17.60 $17.21 $17.28 $14.36 105,339
2020-12-07 $17.83 $17.83 $17.35 $17.35 $14.42 160,578
2020-12-04 $17.69 $17.75 $17.57 $17.66 $14.68 103,371
2020-12-03 $17.44 $17.57 $17.30 $17.51 $14.55 126,040
2020-12-02 $17.31 $17.54 $17.30 $17.35 $14.42 110,387
2020-12-01 $17.52 $17.52 $17.28 $17.29 $14.37 151,710
2020-11-30 $17.40 $17.45 $17.22 $17.28 $14.36 144,163
2020-11-27 $17.32 $17.41 $17.26 $17.32 $14.40 47,773
2020-11-25 $17.13 $17.37 $17.11 $17.31 $14.39 85,772
2020-11-24 $17.46 $17.46 $17.10 $17.15 $14.25 153,670
2020-11-23 $17.00 $17.30 $17.00 $17.22 $14.31 113,228
2020-11-20 $17.02 $17.19 $16.82 $16.91 $14.06 89,867
2020-11-19 $16.89 $17.28 $16.80 $17.02 $14.15 84,773
2020-11-18 $17.25 $17.25 $16.85 $16.90 $14.05 184,228
2020-11-17 $16.70 $17.21 $16.55 $17.08 $14.20 214,383
2020-11-16 $16.15 $16.72 $16.08 $16.66 $13.85 564,340
2020-11-13 $15.73 $15.82 $15.60 $15.63 $12.99 96,054
2020-11-12 $15.66 $15.80 $15.57 $15.60 $12.97 67,722
2020-11-11 $15.63 $15.70 $15.60 $15.63 $12.99 80,753
2020-11-10 $15.41 $15.74 $15.41 $15.58 $12.95 161,645
2020-11-09 $15.36 $15.65 $15.08 $15.38 $12.78 172,111
2020-11-06 $15.19 $15.36 $15.01 $15.18 $12.62 77,642
2020-11-05 $15.26 $15.45 $15.15 $15.30 $12.72 108,473
2020-11-04 $15.00 $15.45 $14.99 $15.26 $12.68 259,450
2020-11-03 $14.30 $14.85 $14.30 $14.75 $12.26 109,263
2020-11-02 $13.70 $14.46 $13.53 $14.20 $11.80 138,979
2020-10-30 $13.00 $13.31 $12.98 $13.28 $11.04 58,783
2020-10-29 $13.30 $13.34 $12.63 $12.94 $10.76 186,583
2020-10-28 $13.80 $13.92 $13.28 $13.28 $11.04 107,341
2020-10-27 $13.96 $14.09 $13.94 $13.99 $11.63 64,474
2020-10-26 $13.94 $14.09 $13.90 $13.96 $11.60 55,384
2020-10-23 $13.90 $14.09 $13.84 $14.02 $11.65 39,919
2020-10-22 $13.90 $13.93 $13.80 $13.80 $11.47 58,485
2020-10-21 $13.70 $13.91 $13.70 $13.83 $11.50 48,606
2020-10-20 $13.58 $13.86 $13.50 $13.70 $11.39 112,030
2020-10-19 $13.88 $13.98 $13.45 $13.48 $11.20 86,209
2020-10-16 $13.99 $14.12 $13.83 $13.83 $11.50 81,253
2020-10-15 $14.00 $14.11 $13.92 $14.05 $11.68 75,708
2020-10-14 $14.25 $14.25 $14.02 $14.06 $11.69 30,798
2020-10-13 $14.16 $14.44 $14.12 $14.25 $11.84 26,646
2020-10-12 $14.23 $14.34 $14.11 $14.25 $11.84 53,147
2020-10-09 $14.35 $14.40 $14.27 $14.34 $11.92 35,914
2020-10-08 $14.31 $14.43 $14.22 $14.38 $11.95 40,584
2020-10-07 $14.33 $14.45 $14.02 $14.32 $11.90 56,029
2020-10-06 $14.50 $14.50 $14.30 $14.30 $11.89 64,142
2020-10-05 $14.46 $14.51 $14.26 $14.34 $11.92 42,119
2020-10-02 $14.08 $14.44 $14.08 $14.40 $11.97 44,669
2020-10-01 $14.15 $14.28 $14.00 $14.26 $11.85 63,983
2020-09-30 $14.48 $14.55 $14.04 $14.05 $11.68 81,909
2020-09-29 $14.59 $14.59 $14.11 $14.27 $11.86 55,824
2020-09-28 $14.34 $14.73 $14.23 $14.68 $12.20 114,698
2020-09-25 $13.75 $14.30 $13.75 $14.16 $11.77 46,398
2020-09-24 $13.85 $14.00 $13.74 $13.76 $11.44 79,424
2020-09-23 $13.88 $14.09 $13.77 $13.85 $11.51 91,083
2020-09-22 $13.78 $13.92 $13.66 $13.85 $11.51 60,935
2020-09-21 $13.79 $13.80 $13.44 $13.71 $11.40 96,599
2020-09-18 $13.98 $14.10 $13.75 $14.06 $11.69 75,027
2020-09-17 $14.14 $14.16 $13.70 $14.10 $11.72 70,792
2020-09-16 $14.32 $14.34 $14.03 $14.12 $11.74 70,401
2020-09-15 $14.37 $14.64 $14.22 $14.26 $11.85 57,619
2020-09-14 $14.79 $14.79 $14.24 $14.27 $11.86 89,279
2020-09-11 $14.92 $14.98 $14.74 $14.88 $11.94 80,713
2020-09-10 $14.88 $14.99 $14.80 $14.88 $11.94 62,769
2020-09-09 $14.76 $14.87 $14.58 $14.82 $11.89 89,111
2020-09-08 $14.20 $14.62 $14.17 $14.59 $11.71 55,200
2020-09-04 $14.67 $14.67 $14.21 $14.21 $11.40 59,677
2020-09-03 $14.74 $14.90 $14.43 $14.46 $11.60 71,545
2020-09-02 $14.58 $14.80 $14.45 $14.68 $11.78 65,293
2020-09-01 $14.61 $14.76 $14.49 $14.61 $11.72 57,582
2020-08-31 $14.86 $14.97 $14.69 $14.76 $11.84 84,596
2020-08-28 $14.64 $15.03 $14.59 $14.98 $12.02 45,755
2020-08-27 $14.88 $14.97 $14.52 $14.52 $11.65 62,859
2020-08-26 $15.06 $15.06 $14.72 $14.88 $11.94 64,699
2020-08-25 $14.93 $15.08 $14.78 $15.04 $12.07 85,110
2020-08-24 $14.42 $14.93 $14.41 $14.75 $11.84 59,915
2020-08-21 $14.37 $14.53 $14.21 $14.51 $11.64 42,730
2020-08-20 $14.70 $14.72 $14.45 $14.46 $11.60 46,826
2020-08-19 $14.86 $14.88 $14.75 $14.75 $11.84 49,367
2020-08-18 $14.87 $14.94 $14.66 $14.71 $11.80 43,400
2020-08-17 $15.10 $15.15 $14.70 $14.79 $11.87 81,106
2020-08-14 $14.59 $15.14 $14.56 $15.04 $12.07 55,176
2020-08-13 $14.99 $15.13 $14.57 $14.67 $11.77 65,997
2020-08-12 $15.11 $15.20 $14.81 $15.01 $12.05 24,879
2020-08-11 $14.84 $15.05 $14.71 $14.92 $11.97 83,591
2020-08-10 $14.56 $15.12 $14.50 $14.76 $11.84 94,899
2020-08-07 $14.30 $14.74 $14.28 $14.57 $11.69 31,431
2020-08-06 $14.45 $14.77 $14.31 $14.36 $11.52 51,669
2020-08-05 $14.28 $14.58 $14.12 $14.46 $11.60 122,593
2020-08-04 $13.49 $14.26 $13.44 $14.07 $11.29 151,709
2020-08-03 $13.30 $13.41 $12.96 $13.39 $10.75 144,873
2020-07-31 $13.21 $13.32 $13.03 $13.31 $10.68 44,851
2020-07-30 $12.86 $13.14 $12.62 $13.13 $10.54 120,468
2020-07-29 $12.97 $13.09 $12.88 $12.95 $10.39 88,374
2020-07-28 $13.02 $13.24 $13.01 $13.10 $10.51 43,289
2020-07-27 $13.53 $13.67 $12.97 $13.05 $10.47 101,716
2020-07-24 $13.76 $13.76 $13.48 $13.57 $10.89 61,981
2020-07-23 $13.81 $13.94 $13.50 $13.79 $11.07 67,510
2020-07-22 $13.71 $13.88 $13.59 $13.80 $11.07 55,049
2020-07-21 $13.86 $13.92 $13.70 $13.71 $11.00 67,713
2020-07-20 $13.71 $13.96 $13.70 $13.75 $11.03 78,146
2020-07-17 $13.48 $13.86 $13.32 $13.71 $11.00 62,140
2020-07-16 $13.24 $13.40 $13.06 $13.35 $10.71 51,704
2020-07-15 $13.20 $13.49 $13.10 $13.46 $10.80 101,820
2020-07-14 $12.91 $13.26 $12.90 $13.12 $10.53 69,345
2020-07-13 $12.95 $13.30 $12.79 $13.00 $10.43 110,130
2020-07-10 $12.40 $12.85 $12.32 $12.72 $10.21 70,889
2020-07-09 $12.81 $12.81 $12.38 $12.44 $9.98 79,852
2020-07-08 $13.02 $13.14 $12.69 $12.84 $10.30 78,826
2020-07-07 $13.23 $13.25 $12.76 $12.98 $10.42 130,529
2020-07-06 $13.58 $13.65 $13.10 $13.35 $10.71 80,175
2020-07-02 $13.68 $13.72 $13.30 $13.41 $10.76 107,430
2020-07-01 $13.45 $13.80 $13.45 $13.54 $10.87 62,414
2020-06-30 $13.35 $13.78 $13.19 $13.48 $10.82 69,215
2020-06-29 $13.40 $13.43 $13.04 $13.24 $10.63 121,490
2020-06-26 $13.21 $13.68 $13.11 $13.36 $10.72 70,419
2020-06-25 $13.17 $13.43 $12.86 $13.22 $10.61 69,579
2020-06-24 $13.41 $13.41 $12.91 $13.17 $10.57 85,106
2020-06-23 $13.85 $13.93 $13.32 $13.51 $10.84 137,694
2020-06-22 $13.97 $13.97 $13.57 $13.70 $10.99 67,073
2020-06-19 $13.88 $14.23 $13.68 $13.92 $11.17 149,589
2020-06-18 $14.24 $14.26 $13.60 $13.76 $11.04 163,451
2020-06-17 $14.71 $14.77 $14.26 $14.37 $11.53 70,893
2020-06-16 $15.18 $15.18 $14.50 $14.72 $11.81 109,350
2020-06-15 $14.14 $14.77 $13.81 $14.41 $11.56 122,052
2020-06-12 $14.11 $14.44 $14.11 $14.34 $11.51 111,522
2020-06-11 $14.58 $14.62 $13.62 $14.12 $10.94 236,321
2020-06-10 $15.54 $15.54 $14.90 $15.18 $11.76 234,015
2020-06-09 $15.82 $16.00 $15.40 $15.52 $12.03 171,906
2020-06-08 $15.39 $16.02 $15.39 $15.86 $12.29 301,976
2020-06-05 $15.13 $15.63 $15.01 $15.27 $11.83 385,825
2020-06-04 $15.00 $15.26 $14.95 $15.08 $11.69 169,893
2020-06-03 $14.94 $15.26 $14.78 $15.00 $11.62 205,184
2020-06-02 $14.97 $15.12 $14.35 $14.49 $11.23 287,791
2020-06-01 $14.21 $15.06 $14.09 $14.82 $11.48 240,347
2020-05-29 $13.55 $14.14 $13.29 $13.98 $10.83 138,034
2020-05-28 $14.00 $14.15 $13.31 $13.55 $10.50 122,414
2020-05-27 $14.10 $14.15 $13.83 $14.03 $10.87 100,084
2020-05-26 $13.87 $14.14 $13.81 $13.91 $10.78 106,215
2020-05-22 $13.39 $13.51 $13.15 $13.51 $10.47 39,525
2020-05-21 $13.37 $13.81 $13.25 $13.32 $10.32 74,486
2020-05-20 $13.18 $13.66 $13.07 $13.47 $10.44 74,360
2020-05-19 $13.01 $13.42 $12.96 $13.02 $10.09 54,576
2020-05-18 $13.38 $13.90 $12.91 $13.03 $10.10 202,241
2020-05-15 $12.50 $12.98 $12.38 $12.71 $9.85 49,287
2020-05-14 $12.13 $12.92 $11.57 $12.58 $9.75 116,478
2020-05-13 $13.11 $13.30 $12.20 $12.30 $9.53 101,877
2020-05-12 $12.85 $13.37 $12.80 $13.01 $10.08 86,950
2020-05-11 $12.86 $13.14 $12.56 $12.84 $9.95 57,784
2020-05-08 $12.57 $12.85 $12.42 $12.80 $9.92 124,382
2020-05-07 $12.50 $13.12 $12.33 $12.57 $9.74 142,841
2020-05-06 $11.82 $12.63 $11.38 $12.33 $9.55 96,822
2020-05-05 $12.05 $12.56 $11.27 $11.57 $8.97 183,050
2020-05-04 $12.45 $12.48 $11.58 $11.86 $9.19 134,364
2020-05-01 $13.43 $13.43 $12.26 $12.54 $9.72 100,299
2020-04-30 $13.69 $13.93 $13.17 $13.57 $10.52 100,810
2020-04-29 $13.70 $14.31 $13.36 $13.87 $10.75 188,252
2020-04-28 $14.05 $14.10 $13.05 $13.05 $10.11 122,827
2020-04-27 $13.29 $14.46 $13.25 $13.55 $10.50 247,820
2020-04-24 $12.41 $13.38 $12.29 $13.14 $10.18 107,422
2020-04-23 $11.06 $12.48 $11.00 $12.22 $9.47 234,681
2020-04-22 $10.70 $10.79 $10.02 $10.61 $8.22 136,563
2020-04-21 $10.85 $10.85 $10.23 $10.48 $8.12 251,875
2020-04-20 $11.01 $11.01 $10.60 $10.97 $8.50 190,810
2020-04-17 $11.51 $11.80 $11.06 $11.31 $8.76 90,947
2020-04-16 $11.63 $11.88 $10.79 $11.10 $8.60 91,330
2020-04-15 $11.27 $11.69 $10.59 $11.62 $9.00 126,004
2020-04-14 $12.01 $12.55 $11.68 $11.83 $9.17 162,561
2020-04-13 $12.21 $12.21 $11.16 $11.85 $9.18 114,845
2020-04-09 $12.13 $13.15 $11.70 $12.09 $9.37 242,838
2020-04-08 $10.66 $12.00 $10.66 $11.58 $8.97 207,349
2020-04-07 $9.88 $10.77 $9.88 $10.52 $8.15 146,428
2020-04-06 $9.54 $10.11 $9.35 $9.50 $7.36 157,334
2020-04-03 $9.11 $9.32 $8.76 $9.07 $7.03 147,303
2020-04-02 $9.47 $9.66 $8.78 $9.00 $6.97 268,032
2020-04-01 $10.98 $11.26 $9.23 $9.47 $7.34 187,764
2020-03-31 $12.19 $12.36 $11.01 $11.42 $8.85 133,994
2020-03-30 $12.77 $12.77 $11.16 $12.02 $9.31 274,417
2020-03-27 $12.09 $13.74 $11.84 $12.83 $9.94 290,149
2020-03-26 $11.72 $14.74 $11.62 $12.36 $9.58 349,613
2020-03-25 $10.55 $13.04 $10.52 $11.54 $8.94 416,338
2020-03-24 $9.60 $11.00 $9.60 $10.48 $8.12 371,106
2020-03-23 $9.22 $9.78 $8.27 $9.22 $7.14 328,412
2020-03-20 $8.89 $9.89 $8.80 $9.31 $7.21 408,969
2020-03-19 $8.00 $8.93 $7.50 $8.81 $6.83 497,564
2020-03-18 $8.48 $9.00 $7.75 $8.03 $6.22 563,114
2020-03-17 $11.15 $11.15 $9.35 $9.35 $7.25 465,032
2020-03-16 $10.57 $11.22 $7.39 $10.93 $8.47 431,057
2020-03-13 $12.60 $13.10 $11.84 $12.73 $9.86 316,021
2020-03-12 $14.61 $14.82 $12.49 $12.51 $9.32 443,370
2020-03-11 $16.13 $16.26 $15.31 $15.42 $11.49 290,378
2020-03-10 $16.90 $17.11 $15.91 $16.37 $12.20 287,926
2020-03-09 $17.64 $17.64 $15.00 $16.65 $12.41 249,899
2020-03-06 $18.60 $18.69 $18.00 $18.07 $13.46 366,082
2020-03-05 $18.65 $19.50 $18.65 $18.85 $14.04 236,214
2020-03-04 $18.83 $19.06 $18.65 $18.95 $14.12 121,607
2020-03-03 $18.69 $18.91 $18.46 $18.67 $13.91 217,284
2020-03-02 $18.25 $19.14 $18.23 $19.01 $14.16 203,495
2020-02-28 $18.84 $18.95 $17.78 $18.23 $13.58 516,271
2020-02-27 $19.54 $19.61 $18.76 $19.14 $14.26 275,185
2020-02-26 $19.71 $20.30 $19.70 $19.73 $14.70 360,933
2020-02-25 $20.45 $20.50 $19.60 $19.71 $14.69 323,242
2020-02-24 $20.50 $20.52 $20.21 $20.39 $15.19 139,989
2020-02-21 $20.70 $20.70 $20.50 $20.53 $15.30 124,773
2020-02-20 $20.71 $20.76 $20.59 $20.73 $15.45 75,433
2020-02-19 $20.66 $20.78 $20.55 $20.70 $15.42 125,861
2020-02-18 $20.57 $20.83 $20.57 $20.69 $15.42 124,980
2020-02-14 $20.56 $20.72 $20.48 $20.55 $15.31 361,722
2020-02-13 $20.55 $20.61 $20.49 $20.61 $15.36 142,916
2020-02-12 $20.57 $20.68 $20.51 $20.56 $15.32 92,289
2020-02-11 $20.57 $20.61 $20.50 $20.55 $15.31 113,133
2020-02-10 $20.65 $20.72 $20.50 $20.52 $15.29 128,561
2020-02-07 $20.53 $20.77 $20.51 $20.59 $15.34 106,805
2020-02-06 $20.81 $20.95 $20.50 $20.51 $15.28 155,576
2020-02-05 $20.80 $20.92 $20.67 $20.80 $15.50 157,120
2020-02-04 $21.55 $21.55 $20.74 $20.78 $15.48 211,159
2020-02-03 $20.99 $21.15 $20.91 $20.98 $15.63 85,371
2020-01-31 $21.05 $21.12 $20.94 $21.01 $15.65 115,447
2020-01-30 $21.16 $21.20 $21.06 $21.13 $15.74 76,609
2020-01-29 $21.17 $21.35 $21.17 $21.21 $15.80 63,805
2020-01-28 $21.26 $21.43 $21.11 $21.20 $15.80 102,273
2020-01-27 $21.45 $21.51 $21.20 $21.24 $15.83 92,507
2020-01-24 $21.57 $21.71 $21.41 $21.45 $15.98 118,195
2020-01-23 $21.55 $21.61 $21.47 $21.52 $16.03 115,591
2020-01-22 $21.58 $21.70 $21.50 $21.55 $16.06 109,028
2020-01-21 $21.31 $21.63 $21.30 $21.50 $16.02 222,922
2020-01-17 $21.14 $21.28 $21.14 $21.19 $15.79 70,365
2020-01-16 $21.02 $21.30 $21.02 $21.14 $15.75 149,669
2020-01-15 $20.90 $20.97 $20.88 $20.96 $15.62 76,667
2020-01-14 $20.93 $21.00 $20.81 $20.90 $15.57 82,898
2020-01-13 $20.80 $20.97 $20.80 $20.91 $15.58 134,151
2020-01-10 $20.78 $20.81 $20.68 $20.78 $15.48 68,677
2020-01-09 $20.70 $20.83 $20.66 $20.76 $15.47 79,846
2020-01-08 $20.55 $20.80 $20.52 $20.65 $15.39 83,704
2020-01-07 $20.75 $20.80 $20.58 $20.58 $15.33 122,031
2020-01-06 $20.85 $20.85 $20.72 $20.75 $15.46 94,217
2020-01-03 $20.86 $20.98 $20.77 $20.80 $15.50 122,262
2020-01-02 $20.81 $20.99 $20.75 $20.86 $15.54 159,986
2019-12-31 $21.00 $21.08 $20.74 $20.81 $15.51 189,767
2019-12-30 $20.95 $20.99 $20.85 $20.93 $15.59 136,038
2019-12-27 $21.07 $21.15 $20.95 $20.95 $15.61 160,217
2019-12-26 $21.15 $21.17 $20.90 $21.11 $15.73 131,220
2019-12-24 $21.01 $21.13 $20.96 $21.05 $15.68 77,080
2019-12-23 $20.89 $21.17 $20.89 $21.00 $15.65 189,768
2019-12-20 $21.20 $21.22 $20.86 $20.95 $15.61 322,569
2019-12-19 $21.10 $21.36 $20.90 $21.20 $15.80 246,634
2019-12-18 $22.22 $22.31 $22.04 $22.26 $15.66 331,998
2019-12-17 $22.35 $22.35 $22.15 $22.19 $15.61 296,112
2019-12-16 $22.14 $22.56 $22.14 $22.22 $15.63 349,125
2019-12-13 $22.13 $22.19 $22.06 $22.14 $15.58 212,148
2019-12-12 $22.29 $22.29 $22.08 $22.10 $15.55 154,273
2019-12-11 $22.03 $22.03 $21.87 $21.95 $15.44 181,698
2019-12-10 $22.02 $22.12 $21.94 $22.01 $15.49 135,323
2019-12-09 $22.05 $22.15 $21.95 $22.00 $15.48 229,930
2019-12-06 $22.08 $22.13 $21.96 $22.05 $15.51 149,093
2019-12-05 $22.08 $22.11 $21.99 $22.04 $15.51 116,050
2019-12-04 $22.03 $22.20 $22.00 $22.09 $15.54 128,905
2019-12-03 $22.04 $22.05 $21.85 $22.00 $15.48 75,078
2019-12-02 $22.18 $22.22 $21.97 $22.05 $15.51 136,281
2019-11-29 $22.17 $22.22 $22.01 $22.10 $15.55 64,480
2019-11-27 $21.93 $22.16 $21.86 $22.07 $15.53 140,034
2019-11-26 $21.92 $22.16 $21.67 $21.93 $15.43 223,878
2019-11-25 $21.23 $21.42 $21.18 $21.37 $15.04 74,583
2019-11-22 $21.07 $21.49 $21.05 $21.22 $14.93 52,506
2019-11-21 $21.12 $21.12 $20.90 $21.04 $14.80 30,536
2019-11-20 $21.08 $21.18 $21.00 $21.11 $14.85 25,945
2019-11-19 $21.04 $21.13 $20.90 $21.02 $14.79 32,481
2019-11-18 $21.13 $21.17 $20.87 $20.93 $14.73 75,596
2019-11-15 $20.99 $21.18 $20.90 $21.09 $14.84 50,494
2019-11-14 $21.06 $21.18 $20.85 $20.91 $14.71 33,024
2019-11-13 $21.15 $21.21 $20.93 $20.99 $14.77 45,727
2019-11-12 $21.28 $21.33 $21.11 $21.18 $14.90 48,461
2019-11-11 $21.05 $21.32 $21.04 $21.23 $14.94 57,705
2019-11-08 $20.81 $21.09 $20.80 $21.05 $14.81 72,204
2019-11-07 $21.03 $21.25 $20.74 $20.74 $14.59 121,097
2019-11-06 $21.30 $21.45 $20.60 $21.07 $14.82 135,340
2019-11-05 $21.51 $22.24 $20.91 $21.22 $14.93 289,543
2019-11-04 $22.15 $22.39 $22.05 $22.25 $15.66 70,576
2019-11-01 $22.21 $22.25 $22.08 $22.16 $15.59 60,192
2019-10-31 $22.25 $22.28 $22.08 $22.20 $15.62 20,686
2019-10-30 $21.99 $22.44 $21.86 $22.25 $15.66 74,582
2019-10-29 $22.09 $22.18 $21.97 $22.01 $15.49 28,907
2019-10-28 $22.13 $22.30 $22.01 $22.12 $15.56 41,049
2019-10-25 $22.10 $22.27 $22.10 $22.18 $15.61 26,416
2019-10-24 $22.44 $22.53 $22.16 $22.20 $15.62 46,306
2019-10-23 $22.38 $22.50 $22.27 $22.41 $15.77 39,168
2019-10-22 $22.28 $22.50 $22.25 $22.38 $15.75 38,182
2019-10-21 $22.18 $22.49 $22.15 $22.26 $15.66 53,311
2019-10-18 $22.06 $22.22 $22.02 $22.10 $15.55 31,419
2019-10-17 $22.08 $22.30 $21.96 $22.05 $15.51 62,957
2019-10-16 $21.92 $22.21 $21.91 $22.05 $15.51 38,553
2019-10-15 $21.89 $22.30 $21.88 $21.91 $15.42 27,899
2019-10-14 $21.75 $21.92 $21.65 $21.92 $15.42 39,614
2019-10-11 $21.87 $21.95 $21.74 $21.74 $15.30 48,092
2019-10-10 $21.56 $21.77 $21.40 $21.75 $15.30 37,813
2019-10-09 $21.48 $21.56 $21.30 $21.39 $15.05 30,666
2019-10-08 $21.40 $21.52 $21.36 $21.48 $15.11 34,326
2019-10-07 $21.28 $21.45 $21.13 $21.39 $15.05 35,985
2019-10-04 $21.13 $21.43 $21.12 $21.30 $14.99 29,402
2019-10-03 $21.25 $21.45 $21.07 $21.09 $14.84 46,551
2019-10-02 $21.62 $21.62 $20.95 $21.25 $14.95 114,033
2019-10-01 $21.81 $21.99 $21.61 $21.63 $15.22 56,560
2019-09-30 $22.27 $22.30 $21.65 $21.80 $15.34 113,270
2019-09-27 $22.15 $22.26 $22.01 $22.14 $15.58 44,190
2019-09-26 $21.84 $22.26 $21.75 $22.09 $15.54 61,109
2019-09-25 $21.83 $21.92 $21.64 $21.83 $15.36 78,795
2019-09-24 $22.18 $22.18 $21.69 $21.79 $15.33 63,243
2019-09-23 $22.40 $22.40 $22.06 $22.14 $15.58 65,141
2019-09-20 $21.88 $22.20 $21.88 $22.04 $15.51 85,523
2019-09-19 $21.69 $21.99 $21.69 $21.83 $15.36 63,412
2019-09-18 $21.61 $21.75 $21.50 $21.74 $15.30 32,304
2019-09-17 $21.52 $21.62 $21.50 $21.60 $15.20 33,335
2019-09-16 $21.43 $21.68 $21.42 $21.51 $15.13 40,354
2019-09-13 $21.38 $21.62 $21.24 $21.42 $15.07 63,038
2019-09-12 $21.75 $21.94 $21.70 $21.81 $15.00 76,988
2019-09-11 $21.74 $21.78 $21.62 $21.75 $14.95 87,261
2019-09-10 $21.78 $21.78 $21.53 $21.65 $14.89 60,163
2019-09-09 $21.64 $21.82 $21.50 $21.75 $14.95 82,015
2019-09-06 $21.69 $21.82 $21.50 $21.66 $14.89 73,576
2019-09-05 $21.85 $21.91 $21.51 $21.70 $14.92 159,979
2019-09-04 $21.79 $22.05 $21.74 $21.76 $14.96 122,529
2019-09-03 $21.38 $21.87 $21.35 $21.70 $14.92 183,864
2019-08-30 $21.12 $21.47 $21.08 $21.32 $14.66 144,302
2019-08-29 $21.90 $21.99 $21.07 $21.10 $14.51 266,038
2019-08-28 $21.89 $21.96 $21.77 $21.90 $15.06 46,163
2019-08-27 $22.11 $22.27 $21.82 $21.92 $15.07 56,361
2019-08-26 $22.22 $22.47 $22.07 $22.10 $15.19 49,261
2019-08-23 $22.27 $22.47 $22.10 $22.14 $15.22 40,270
2019-08-22 $22.38 $22.55 $22.26 $22.26 $15.30 36,488
2019-08-21 $22.41 $22.54 $22.22 $22.33 $15.35 89,313
2019-08-20 $22.39 $22.60 $22.22 $22.25 $15.30 81,747
2019-08-19 $22.32 $22.50 $22.24 $22.30 $15.33 87,615
2019-08-16 $22.29 $22.57 $22.07 $22.21 $15.27 62,165
2019-08-15 $22.25 $22.41 $22.17 $22.29 $15.33 33,658
2019-08-14 $22.76 $22.83 $22.14 $22.17 $15.24 76,915
2019-08-13 $22.43 $22.90 $22.43 $22.87 $15.72 64,565
2019-08-12 $22.34 $22.54 $22.17 $22.42 $15.41 160,844
2019-08-09 $22.24 $22.33 $22.07 $22.25 $15.30 62,940
2019-08-08 $22.00 $22.40 $22.00 $22.24 $15.29 95,601
2019-08-07 $21.43 $22.24 $21.38 $21.99 $15.12 119,997
2019-08-06 $21.40 $22.06 $21.39 $21.50 $14.78 125,043
2019-08-05 $21.40 $21.79 $21.22 $21.35 $14.68 240,579
2019-08-02 $21.14 $21.63 $21.14 $21.39 $14.71 123,048
2019-08-01 $20.96 $21.32 $20.90 $21.05 $14.47 66,420
2019-07-31 $21.41 $21.41 $20.92 $21.00 $14.44 39,985
2019-07-30 $20.80 $21.30 $20.66 $21.21 $14.58 50,151
2019-07-29 $20.70 $20.81 $20.61 $20.81 $14.31 41,393
2019-07-26 $20.57 $20.79 $20.57 $20.65 $14.20 35,211
2019-07-25 $20.58 $20.81 $20.58 $20.63 $14.18 23,225
2019-07-24 $20.62 $20.87 $20.58 $20.63 $14.18 36,618
2019-07-23 $20.99 $21.21 $20.65 $20.73 $14.25 111,990
2019-07-22 $21.15 $21.18 $20.96 $20.96 $14.41 34,972
2019-07-19 $21.23 $21.41 $21.13 $21.13 $14.53 30,547
2019-07-18 $21.34 $21.51 $21.26 $21.26 $14.62 20,479
2019-07-17 $21.40 $21.53 $21.17 $21.29 $14.64 42,218
2019-07-16 $21.15 $21.54 $21.15 $21.42 $14.73 71,339
2019-07-15 $20.89 $21.15 $20.89 $21.15 $14.54 95,903
2019-07-12 $20.86 $21.00 $20.86 $20.90 $14.37 101,885
2019-07-11 $20.89 $21.00 $20.70 $20.89 $14.36 93,842
2019-07-10 $20.93 $21.00 $20.85 $20.90 $14.37 145,108
2019-07-09 $20.89 $21.04 $20.79 $20.97 $14.42 104,905
2019-07-08 $20.99 $21.05 $20.82 $21.00 $14.44 66,127
2019-07-05 $20.83 $21.07 $20.62 $21.07 $14.49 77,257
2019-07-03 $20.81 $21.10 $20.70 $20.91 $14.38 73,918
2019-07-02 $21.10 $21.17 $20.81 $20.88 $14.36 106,124
2019-07-01 $20.99 $21.34 $20.98 $21.13 $14.53 88,663
2019-06-28 $20.96 $21.21 $20.87 $20.95 $14.40 58,647
2019-06-27 $21.24 $21.27 $20.86 $21.01 $14.45 103,231
2019-06-26 $21.26 $21.38 $21.25 $21.25 $14.61 46,887
2019-06-25 $21.57 $21.58 $21.25 $21.30 $14.64 46,141
2019-06-24 $21.48 $21.58 $21.33 $21.38 $14.70 44,047
2019-06-21 $21.59 $21.59 $21.24 $21.50 $14.78 72,063
2019-06-20 $21.71 $21.73 $21.40 $21.56 $14.82 63,698
2019-06-19 $21.55 $21.80 $21.55 $21.64 $14.88 32,336
2019-06-18 $21.56 $21.82 $21.50 $21.55 $14.82 34,975
2019-06-17 $22.00 $22.00 $21.55 $21.58 $14.84 45,499
2019-06-14 $21.58 $21.86 $21.58 $21.72 $14.93 64,953
2019-06-13 $21.41 $21.74 $21.37 $21.61 $14.86 80,497
2019-06-12 $21.67 $21.91 $21.66 $21.85 $14.69 166,806
2019-06-11 $21.91 $21.91 $21.67 $21.70 $14.59 77,433
2019-06-10 $21.91 $22.00 $21.80 $21.81 $14.66 169,035
2019-06-07 $21.94 $22.06 $21.65 $21.65 $14.56 76,500
2019-06-06 $22.04 $22.29 $21.90 $21.90 $14.72 58,073
2019-06-05 $21.62 $22.41 $21.60 $21.98 $14.78 74,605
2019-06-04 $21.68 $22.15 $21.50 $21.53 $14.47 129,936
2019-06-03 $21.55 $21.66 $21.39 $21.66 $14.56 80,593
2019-05-31 $21.98 $21.98 $21.48 $21.57 $14.50 62,581
2019-05-30 $22.07 $22.07 $21.96 $22.00 $14.79 35,857
2019-05-29 $22.09 $22.23 $21.91 $21.97 $14.77 45,629
2019-05-28 $22.18 $22.45 $22.17 $22.21 $14.93 84,853
2019-05-24 $22.20 $22.35 $22.12 $22.20 $14.93 24,944
2019-05-23 $22.25 $22.25 $22.04 $22.10 $14.86 40,708
2019-05-22 $22.26 $22.33 $22.18 $22.26 $14.97 46,012
2019-05-21 $22.37 $22.37 $22.23 $22.26 $14.97 39,011
2019-05-20 $22.26 $22.37 $22.20 $22.31 $15.00 36,213
2019-05-17 $22.22 $22.42 $22.12 $22.26 $14.97 33,284
2019-05-16 $22.17 $22.30 $22.17 $22.23 $14.95 58,740
2019-05-15 $22.30 $22.35 $22.11 $22.16 $14.90 30,515
2019-05-14 $22.25 $22.40 $22.19 $22.30 $14.99 46,437
2019-05-13 $22.31 $22.31 $22.00 $22.15 $14.89 45,540
2019-05-10 $22.21 $22.49 $22.18 $22.37 $15.04 25,789
2019-05-09 $22.27 $22.39 $21.96 $22.28 $14.98 39,465
2019-05-08 $22.01 $22.36 $21.90 $22.21 $14.93 40,739
2019-05-07 $22.23 $22.34 $21.84 $21.98 $14.78 74,059
2019-05-06 $21.81 $22.40 $21.80 $22.23 $14.95 61,833
2019-05-03 $21.53 $21.85 $21.49 $21.80 $14.66 97,593
2019-05-02 $21.61 $21.61 $21.35 $21.50 $14.45 54,254
2019-05-01 $21.58 $21.66 $21.41 $21.52 $14.47 59,973
2019-04-30 $21.60 $21.63 $21.35 $21.50 $14.45 77,024
2019-04-29 $21.54 $21.64 $21.30 $21.55 $14.49 69,531
2019-04-26 $21.44 $21.69 $21.30 $21.40 $14.39 46,427
2019-04-25 $21.66 $21.75 $21.30 $21.36 $14.36 101,064
2019-04-24 $21.92 $22.00 $21.60 $21.66 $14.56 54,255
2019-04-23 $21.79 $21.99 $21.74 $21.87 $14.70 30,038
2019-04-22 $21.67 $21.82 $21.50 $21.77 $14.64 35,417
2019-04-18 $21.56 $21.65 $21.45 $21.59 $14.52 47,720
2019-04-17 $21.45 $21.61 $21.40 $21.59 $14.52 41,885
2019-04-16 $21.44 $21.62 $21.39 $21.44 $14.41 98,672
2019-04-15 $21.44 $21.44 $21.24 $21.38 $14.37 94,981
2019-04-12 $21.44 $21.45 $21.25 $21.31 $14.33 99,719
2019-04-11 $21.49 $21.56 $21.34 $21.34 $14.35 61,129
2019-04-10 $21.37 $21.57 $21.34 $21.43 $14.41 61,073
2019-04-09 $21.45 $21.49 $21.33 $21.33 $14.34 50,248
2019-04-08 $21.50 $21.66 $21.40 $21.44 $14.41 56,908
2019-04-05 $21.49 $21.60 $21.40 $21.48 $14.44 52,190
2019-04-04 $21.53 $21.97 $21.35 $21.37 $14.37 58,199
2019-04-03 $21.60 $21.65 $21.43 $21.53 $14.47 62,057
2019-04-02 $21.64 $22.14 $21.42 $21.51 $14.46 181,106
2019-04-01 $21.42 $21.97 $21.18 $21.62 $14.54 223,426
2019-03-29 $21.35 $21.47 $20.73 $21.04 $14.15 55,779
2019-03-28 $21.21 $21.35 $21.13 $21.28 $14.31 31,567
2019-03-27 $21.30 $21.36 $21.04 $21.20 $14.25 52,477
2019-03-26 $20.76 $21.28 $20.75 $21.22 $14.27 47,827
2019-03-25 $20.95 $21.06 $20.75 $20.86 $14.02 75,039
2019-03-22 $21.20 $21.34 $20.87 $20.94 $14.08 31,986
2019-03-21 $21.29 $21.38 $21.20 $21.28 $14.31 30,836
2019-03-20 $21.27 $21.38 $21.12 $21.31 $14.33 71,388
2019-03-19 $21.37 $21.45 $21.14 $21.28 $14.31 64,970
2019-03-18 $21.40 $21.47 $21.18 $21.38 $14.37 59,781
2019-03-15 $21.23 $21.63 $21.20 $21.42 $14.40 145,959
2019-03-14 $21.48 $21.57 $21.10 $21.48 $14.44 48,879
2019-03-13 $21.45 $21.82 $21.35 $21.82 $14.35 155,892
2019-03-12 $21.67 $21.85 $21.30 $21.37 $14.05 64,452
2019-03-11 $21.50 $21.81 $21.50 $21.70 $14.27 146,602
2019-03-08 $21.38 $21.95 $21.30 $21.47 $14.12 58,859
2019-03-07 $21.42 $21.57 $21.30 $21.43 $14.09 171,774
2019-03-06 $21.52 $21.55 $21.25 $21.45 $14.11 56,674
2019-03-05 $21.50 $21.58 $21.11 $21.52 $14.15 74,491
2019-03-04 $21.50 $21.53 $21.35 $21.41 $14.08 64,527
2019-03-01 $21.75 $21.80 $21.15 $21.51 $14.15 96,717
2019-02-28 $21.64 $21.84 $21.52 $21.69 $14.26 62,261
2019-02-27 $21.99 $22.04 $21.56 $21.74 $14.30 100,030
2019-02-26 $22.18 $22.18 $21.77 $22.05 $14.50 80,974
2019-02-25 $22.16 $22.34 $21.76 $22.27 $14.65 71,192
2019-02-22 $22.10 $22.17 $21.74 $22.16 $14.57 104,827
2019-02-21 $21.72 $22.12 $21.72 $22.07 $14.51 96,608
2019-02-20 $21.42 $21.77 $21.41 $21.66 $14.24 76,197
2019-02-19 $21.37 $21.55 $21.29 $21.43 $14.09 43,252
2019-02-15 $21.48 $21.55 $21.28 $21.37 $14.05 61,923
2019-02-14 $21.60 $21.73 $21.43 $21.47 $14.12 29,595
2019-02-13 $21.54 $21.70 $21.45 $21.68 $14.26 59,434
2019-02-12 $21.69 $21.79 $21.43 $21.55 $14.17 93,402
2019-02-11 $21.39 $21.76 $21.39 $21.62 $14.22 59,155
2019-02-08 $21.25 $21.48 $21.18 $21.36 $14.05 39,645
2019-02-07 $21.62 $21.63 $21.24 $21.30 $14.01 28,583
2019-02-06 $21.58 $21.97 $21.58 $21.65 $14.24 44,235
2019-02-05 $21.53 $22.00 $21.20 $21.60 $14.20 96,030
2019-02-04 $21.25 $21.42 $21.12 $21.34 $14.03 115,755
2019-02-01 $21.26 $21.31 $21.03 $21.25 $13.97 74,450
2019-01-31 $21.51 $21.60 $21.17 $21.23 $13.96 112,802
2019-01-30 $21.68 $21.86 $21.46 $21.53 $14.16 99,368
2019-01-29 $21.52 $22.09 $21.50 $21.67 $14.25 134,674
2019-01-28 $21.37 $21.68 $21.03 $21.51 $14.15 70,607
2019-01-25 $21.50 $21.58 $21.18 $21.41 $14.08 48,807
2019-01-24 $21.88 $22.01 $21.50 $21.50 $14.14 65,696
2019-01-23 $21.89 $22.60 $21.72 $21.88 $14.39 99,980
2019-01-22 $21.77 $22.20 $21.65 $21.86 $14.38 99,212
2019-01-18 $21.14 $21.63 $21.10 $21.60 $14.20 203,693
2019-01-17 $20.98 $21.63 $20.97 $21.14 $13.90 105,330
2019-01-16 $20.94 $21.15 $20.94 $20.98 $13.80 58,889
2019-01-15 $20.81 $21.10 $20.81 $20.94 $13.77 69,489
2019-01-14 $20.65 $21.09 $20.64 $20.77 $13.66 49,674
2019-01-11 $20.83 $20.91 $20.63 $20.72 $13.63 77,835
2019-01-10 $20.50 $20.97 $20.45 $20.91 $13.75 42,132
2019-01-09 $20.52 $20.61 $20.31 $20.50 $13.48 50,077
2019-01-08 $20.10 $20.69 $20.10 $20.47 $13.46 67,899
2019-01-07 $19.84 $20.09 $19.81 $19.96 $13.13 197,584
2019-01-04 $20.16 $20.16 $19.50 $19.80 $13.02 181,720
2019-01-03 $19.86 $20.22 $19.60 $19.63 $12.91 151,106
2019-01-02 $19.06 $19.92 $19.06 $19.74 $12.98 144,557
2018-12-31 $19.75 $20.04 $19.20 $19.22 $12.64 86,588
2018-12-28 $19.85 $20.00 $19.47 $19.60 $12.89 84,675
2018-12-27 $19.19 $19.78 $19.08 $19.68 $12.94 60,695
2018-12-26 $18.61 $19.59 $18.61 $19.38 $12.74 85,313
2018-12-24 $17.85 $18.28 $17.45 $18.27 $12.01 74,917
2018-12-21 $17.33 $17.89 $17.33 $17.72 $11.65 90,677
2018-12-20 $18.74 $18.74 $17.22 $17.33 $11.40 143,948
2018-12-19 $18.51 $18.86 $18.50 $18.65 $12.26 75,258
2018-12-18 $19.37 $19.51 $18.50 $18.57 $12.21 110,643
2018-12-17 $20.00 $20.45 $19.35 $19.36 $12.73 124,586
2018-12-14 $20.10 $20.40 $20.02 $20.08 $13.20 112,706
2018-12-13 $20.81 $20.81 $19.85 $20.22 $13.30 123,900
2018-12-12 $21.17 $21.25 $20.82 $20.92 $13.45 79,882
2018-12-11 $21.00 $21.00 $20.58 $20.90 $13.44 76,635
2018-12-10 $20.92 $21.13 $20.51 $20.90 $13.44 120,195
2018-12-07 $20.33 $21.15 $20.33 $20.77 $13.35 143,135
2018-12-06 $20.75 $20.75 $20.25 $20.32 $13.07 96,056
2018-12-04 $20.85 $21.46 $20.62 $20.75 $13.34 306,444
2018-12-03 $21.50 $24.21 $20.71 $20.80 $13.37 386,128
2018-11-30 $19.93 $20.12 $19.85 $19.93 $12.81 36,114
2018-11-29 $20.08 $20.20 $19.80 $19.93 $12.81 68,350
2018-11-28 $19.36 $19.99 $19.28 $19.97 $12.84 114,986
2018-11-27 $19.19 $19.35 $19.10 $19.21 $12.35 57,273
2018-11-26 $19.48 $19.50 $19.07 $19.11 $12.29 35,214
2018-11-23 $19.18 $19.37 $19.15 $19.34 $12.44 9,640
2018-11-21 $19.10 $19.19 $19.01 $19.17 $12.33 19,743
2018-11-20 $19.21 $19.27 $18.95 $19.08 $12.27 64,838
2018-11-19 $19.28 $19.45 $19.16 $19.25 $12.38 46,504
2018-11-16 $19.20 $19.31 $19.06 $19.17 $12.33 31,684
2018-11-15 $19.13 $19.29 $19.13 $19.19 $12.34 12,380
2018-11-14 $19.20 $19.31 $19.13 $19.13 $12.30 29,637
2018-11-13 $19.40 $19.43 $19.09 $19.17 $12.33 30,159
2018-11-12 $19.50 $19.64 $19.28 $19.35 $12.44 35,991
2018-11-09 $19.31 $20.07 $19.18 $19.35 $12.44 39,852
2018-11-08 $19.48 $19.83 $19.30 $19.30 $12.41 40,079
2018-11-07 $20.31 $20.31 $19.37 $19.58 $12.59 38,146
2018-11-06 $19.17 $19.42 $19.10 $19.27 $12.39 27,875
2018-11-05 $19.23 $19.50 $19.04 $19.21 $12.35 27,738
2018-11-02 $19.07 $19.32 $19.07 $19.22 $12.36 42,062
2018-11-01 $18.99 $19.45 $18.99 $19.06 $12.26 22,829
2018-10-31 $19.10 $19.34 $18.95 $19.00 $12.22 45,265
2018-10-30 $18.68 $19.04 $18.56 $18.93 $12.17 27,475
2018-10-29 $18.75 $19.45 $18.55 $18.69 $12.02 45,758
2018-10-26 $18.70 $18.75 $18.59 $18.62 $11.97 28,544
2018-10-25 $18.74 $18.97 $18.71 $18.77 $12.07 65,932
2018-10-24 $18.65 $18.91 $18.65 $18.71 $12.03 46,860
2018-10-23 $18.72 $18.82 $18.55 $18.66 $12.00 59,736
2018-10-22 $18.87 $18.90 $18.70 $18.81 $12.09 43,335
2018-10-19 $18.85 $19.00 $18.79 $18.85 $12.12 41,597
2018-10-18 $19.00 $19.12 $18.91 $18.91 $12.16 83,193
2018-10-17 $19.00 $19.11 $18.97 $18.97 $12.20 36,298
2018-10-16 $19.00 $19.20 $18.98 $18.99 $12.21 73,176
2018-10-15 $19.00 $19.25 $18.87 $18.95 $12.18 47,293
2018-10-12 $19.10 $19.38 $19.01 $19.01 $12.22 21,572
2018-10-11 $19.05 $19.25 $19.05 $19.10 $12.28 16,936
2018-10-10 $19.14 $19.28 $19.09 $19.10 $12.28 23,676
2018-10-09 $19.00 $19.23 $19.00 $19.10 $12.28 14,642
2018-10-08 $19.15 $19.18 $19.01 $19.01 $12.22 19,682
2018-10-05 $19.10 $19.39 $19.06 $19.14 $12.31 13,330
2018-10-04 $19.28 $19.28 $19.07 $19.10 $12.28 29,517
2018-10-03 $19.15 $19.23 $19.08 $19.14 $12.31 12,810
2018-10-02 $19.30 $19.30 $19.00 $19.07 $12.26 106,663
2018-10-01 $18.99 $19.35 $18.92 $19.26 $12.38 19,660
2018-09-28 $19.06 $19.17 $18.85 $18.98 $12.20 38,047
2018-09-27 $19.10 $19.20 $18.94 $18.96 $12.19 27,110
2018-09-26 $18.96 $19.16 $18.96 $19.09 $12.27 12,234
2018-09-25 $19.16 $19.20 $18.88 $18.88 $12.14 14,253
2018-09-24 $19.22 $19.29 $19.13 $19.16 $12.32 17,480
2018-09-21 $19.12 $19.18 $19.00 $19.17 $12.33 29,575
2018-09-20 $19.12 $19.12 $19.01 $19.11 $12.29 43,218
2018-09-19 $18.99 $19.12 $18.99 $19.11 $12.29 21,160
2018-09-18 $18.96 $19.03 $18.90 $18.90 $12.15 54,029
2018-09-17 $18.99 $18.99 $18.85 $18.95 $12.18 75,267
2018-09-14 $19.06 $19.15 $18.85 $18.86 $12.13 35,778
2018-09-13 $19.47 $19.80 $19.29 $19.30 $12.13 58,472
2018-09-12 $19.34 $19.35 $19.23 $19.29 $12.12 44,404
2018-09-11 $19.36 $19.69 $19.25 $19.29 $12.12 38,113
2018-09-10 $19.39 $19.41 $19.25 $19.26 $12.10 42,337
2018-09-07 $19.21 $19.43 $19.18 $19.30 $12.13 33,112
2018-09-06 $19.61 $19.61 $19.20 $19.22 $12.08 33,828
2018-09-05 $19.50 $19.64 $19.30 $19.38 $12.18 30,382
2018-09-04 $19.47 $19.56 $19.40 $19.45 $12.22 38,962
2018-08-31 $19.39 $19.48 $19.26 $19.30 $12.13 38,127
2018-08-30 $19.14 $19.33 $19.14 $19.18 $12.05 54,423
2018-08-29 $18.91 $19.24 $18.90 $19.12 $12.01 9,663
2018-08-28 $18.95 $18.95 $18.84 $18.91 $11.88 8,266
2018-08-27 $19.23 $19.23 $18.89 $19.04 $11.96 22,958
2018-08-24 $19.03 $19.25 $18.85 $19.07 $11.98 31,706
2018-08-23 $19.10 $19.47 $18.98 $18.98 $11.93 31,100
2018-08-22 $19.04 $19.14 $18.95 $19.06 $11.98 5,856
2018-08-21 $19.00 $19.05 $18.89 $19.04 $11.96 14,617
2018-08-20 $18.63 $19.01 $18.61 $18.90 $11.88 30,456
2018-08-17 $18.92 $18.93 $18.60 $18.63 $11.71 67,492
2018-08-16 $18.90 $18.92 $18.62 $18.91 $11.88 7,656
2018-08-15 $18.80 $18.82 $18.62 $18.82 $11.83 5,773
2018-08-14 $18.86 $18.95 $18.75 $18.87 $11.86 44,983
2018-08-13 $18.74 $18.81 $18.65 $18.73 $11.77 19,332
2018-08-10 $18.66 $18.74 $18.59 $18.71 $11.76 6,699
2018-08-09 $18.58 $18.78 $18.55 $18.55 $11.66 12,174
2018-08-08 $18.44 $18.75 $18.44 $18.55 $11.66 11,835
2018-08-07 $18.35 $18.52 $18.35 $18.44 $11.59 24,899
2018-08-06 $18.35 $18.52 $18.31 $18.31 $11.50 16,083
2018-08-03 $18.32 $18.47 $18.32 $18.38 $11.55 11,088
2018-08-02 $18.30 $18.43 $18.30 $18.33 $11.52 6,518
2018-08-01 $18.47 $18.55 $18.30 $18.32 $11.51 7,111
2018-07-31 $18.47 $18.52 $18.30 $18.52 $11.64 25,678
2018-07-30 $18.24 $18.50 $18.01 $18.10 $11.37 7,465
2018-07-27 $18.42 $18.74 $18.03 $18.33 $11.52 8,436
2018-07-26 $18.34 $18.88 $18.31 $18.34 $11.52 6,004
2018-07-25 $18.60 $18.60 $18.34 $18.34 $11.52 5,241
2018-07-24 $18.51 $18.68 $18.35 $18.68 $11.74 7,290
2018-07-23 $18.52 $18.92 $18.35 $18.35 $11.53 7,530
2018-07-20 $18.65 $18.68 $18.45 $18.46 $11.60 10,253
2018-07-19 $18.52 $18.69 $18.32 $18.68 $11.74 17,720
2018-07-18 $18.42 $18.65 $18.18 $18.52 $11.64 6,813
2018-07-17 $18.18 $18.40 $18.09 $18.31 $11.50 11,147
2018-07-16 $18.20 $18.31 $18.00 $18.12 $11.39 4,171
2018-07-13 $18.26 $18.26 $18.16 $18.22 $11.45 9,728
2018-07-12 $18.44 $18.44 $18.25 $18.25 $11.47 7,146
2018-07-11 $18.51 $18.66 $18.44 $18.44 $11.59 8,171
2018-07-10 $18.62 $18.62 $18.49 $18.58 $11.67 7,312
2018-07-09 $18.64 $18.70 $18.38 $18.52 $11.64 8,490
2018-07-06 $18.71 $18.90 $18.34 $18.48 $11.61 7,986
2018-07-05 $18.16 $18.89 $18.16 $18.84 $11.84 27,880
2018-07-03 $18.70 $18.78 $18.29 $18.39 $11.55 26,249
2018-07-02 $18.29 $18.71 $18.20 $18.63 $11.71 54,920
2018-06-29 $18.31 $18.31 $18.10 $18.11 $11.38 25,148
2018-06-28 $18.35 $18.40 $18.24 $18.39 $11.55 20,758
2018-06-27 $18.32 $18.39 $18.12 $18.19 $11.43 13,956
2018-06-26 $18.36 $18.40 $18.27 $18.31 $11.50 26,231
2018-06-25 $18.66 $18.69 $18.06 $18.36 $11.54 43,587
2018-06-22 $19.25 $19.25 $18.94 $19.15 $11.48 159,720
2018-06-21 $19.09 $19.09 $18.89 $18.97 $11.37 29,458
2018-06-20 $19.18 $19.38 $19.00 $19.08 $11.43 24,292
2018-06-19 $19.00 $19.19 $19.00 $19.09 $11.44 24,972
2018-06-18 $19.00 $19.09 $18.85 $19.01 $11.39 36,205
2018-06-15 $18.82 $18.98 $18.75 $18.98 $11.37 12,234
2018-06-14 $18.83 $19.20 $18.77 $18.93 $11.34 55,710
2018-06-13 $18.92 $19.20 $18.76 $18.81 $11.27 29,445
2018-06-12 $18.76 $18.98 $18.76 $18.93 $11.34 16,873
2018-06-11 $18.94 $19.05 $18.24 $18.76 $11.24 45,537
2018-06-08 $18.07 $19.04 $18.04 $18.87 $11.31 26,700
2018-06-07 $17.60 $18.00 $17.60 $17.95 $10.76 45,214
2018-06-06 $17.05 $17.69 $17.02 $17.48 $10.48 87,302
2018-06-05 $16.89 $17.40 $16.89 $17.01 $10.19 27,643
2018-06-04 $17.29 $17.33 $17.15 $17.33 $10.39 8,297
2018-06-01 $17.10 $17.29 $16.98 $17.01 $10.19 17,391
2018-05-31 $16.97 $17.04 $16.95 $17.00 $10.19 13,402
2018-05-30 $17.08 $17.10 $16.85 $16.85 $10.10 8,057
2018-05-29 $17.00 $17.13 $16.72 $17.02 $10.20 3,540
2018-05-25 $16.86 $17.04 $16.79 $17.04 $10.21 8,480
2018-05-24 $17.10 $17.30 $16.68 $16.77 $10.05 63,629
2018-05-23 $17.19 $17.30 $16.99 $17.11 $10.25 4,516
2018-05-22 $17.26 $17.50 $16.98 $17.20 $10.31 7,363
2018-05-21 $17.11 $17.46 $16.88 $17.10 $10.25 5,979
2018-05-18 $17.20 $17.49 $17.00 $17.00 $10.19 12,412
2018-05-17 $17.14 $17.41 $17.07 $17.09 $10.24 21,747
2018-05-16 $16.91 $17.18 $16.88 $17.18 $10.30 15,058
2018-05-15 $17.09 $17.14 $16.84 $16.99 $10.18 10,494
2018-05-14 $17.29 $17.29 $17.00 $17.01 $10.19 3,828
2018-05-11 $17.11 $17.25 $17.00 $17.25 $10.34 8,284
2018-05-10 $17.00 $17.19 $16.93 $16.93 $10.15 7,854
2018-05-09 $17.32 $17.33 $16.77 $17.00 $10.19 18,297
2018-05-08 $17.34 $17.34 $17.19 $17.21 $10.31 15,311
2018-05-07 $17.02 $17.35 $16.95 $17.23 $10.33 21,141
2018-05-04 $16.99 $17.06 $16.67 $16.95 $10.16 25,014
2018-05-03 $16.88 $16.88 $16.75 $16.77 $10.05 3,689
2018-05-02 $16.84 $16.91 $16.80 $16.80 $10.07 6,443
2018-05-01 $17.00 $17.00 $16.81 $16.82 $10.08 6,366
2018-04-30 $16.88 $17.00 $16.82 $16.99 $10.18 9,123
2018-04-27 $16.96 $17.11 $16.75 $16.82 $10.08 35,635
2018-04-26 $16.98 $17.37 $16.68 $16.90 $10.13 10,704
2018-04-25 $17.07 $17.28 $16.78 $16.99 $10.18 10,757
2018-04-24 $16.99 $17.53 $16.88 $17.04 $10.21 8,422
2018-04-23 $17.04 $17.23 $16.77 $16.95 $10.16 5,176
2018-04-20 $17.00 $17.24 $16.90 $17.05 $10.22 7,927
2018-04-19 $16.78 $17.02 $16.78 $16.99 $10.18 20,233
2018-04-18 $16.95 $17.09 $16.63 $16.86 $10.10 35,160
2018-04-17 $16.85 $17.08 $16.85 $16.86 $10.10 8,148
2018-04-16 $16.91 $17.03 $16.73 $16.85 $10.10 2,717
2018-04-13 $16.76 $16.93 $16.53 $16.89 $10.12 6,331
2018-04-12 $16.94 $16.94 $16.57 $16.57 $9.93 14,543
2018-04-11 $16.79 $17.12 $16.79 $16.80 $10.07 7,055
2018-04-10 $17.15 $17.15 $16.76 $16.80 $10.07 3,242
2018-04-09 $16.87 $17.23 $16.87 $16.98 $10.18 1,988
2018-04-06 $17.24 $17.25 $16.76 $16.81 $10.07 4,943
2018-04-05 $17.38 $17.53 $17.15 $17.31 $10.37 16,353
2018-04-04 $16.95 $17.59 $16.95 $17.47 $10.47 9,446
2018-04-03 $16.80 $17.62 $16.76 $17.00 $10.19 16,397
2018-04-02 $17.00 $17.10 $16.78 $16.81 $10.07 19,934
2018-03-29 $17.10 $17.17 $17.01 $17.02 $10.20 43,751
2018-03-28 $16.92 $17.10 $16.75 $16.95 $10.16 14,501
2018-03-27 $17.13 $17.13 $16.72 $16.91 $10.13 11,859
2018-03-26 $17.08 $17.20 $17.00 $17.01 $10.19 14,006
2018-03-23 $17.00 $17.10 $16.91 $16.91 $10.13 11,695
2018-03-22 $17.14 $17.27 $16.90 $17.01 $10.19 17,918
2018-03-21 $17.25 $17.27 $17.05 $17.22 $10.32 21,428
2018-03-20 $16.95 $17.30 $16.90 $17.08 $10.24 13,818
2018-03-19 $17.31 $17.36 $16.93 $16.95 $10.16 20,827
2018-03-16 $17.23 $17.48 $17.11 $17.27 $10.35 37,306
2018-03-15 $17.28 $17.59 $17.14 $17.29 $10.36 7,095
2018-03-14 $17.26 $17.62 $17.09 $17.22 $10.32 29,788
2018-03-13 $17.45 $18.00 $17.40 $17.43 $10.28 28,024
2018-03-12 $17.66 $17.66 $17.29 $17.48 $10.31 17,049
2018-03-09 $17.59 $17.74 $17.50 $17.55 $10.35 25,480
2018-03-08 $17.25 $17.54 $17.07 $17.51 $10.33 24,194
2018-03-07 $17.10 $17.32 $17.10 $17.26 $10.18 10,052
2018-03-06 $17.18 $17.30 $17.10 $17.24 $10.17 9,794
2018-03-05 $17.19 $17.30 $17.05 $17.08 $10.07 39,529
2018-03-02 $17.20 $17.29 $17.04 $17.29 $10.20 5,687
2018-03-01 $17.20 $17.41 $17.13 $17.29 $10.20 8,628
2018-02-28 $17.27 $17.27 $17.10 $17.20 $10.14 29,210
2018-02-27 $17.24 $17.27 $17.17 $17.27 $10.18 10,309
2018-02-26 $17.30 $17.50 $17.09 $17.33 $10.22 19,488
2018-02-23 $17.50 $17.50 $17.10 $17.40 $10.26 12,967
2018-02-22 $17.10 $17.45 $17.06 $17.42 $10.27 24,439
2018-02-21 $16.90 $17.21 $16.90 $17.06 $10.06 19,983
2018-02-20 $17.00 $17.10 $16.84 $16.90 $9.97 8,378
2018-02-16 $17.02 $17.27 $16.90 $16.98 $10.01 9,495
2018-02-15 $17.22 $17.23 $16.86 $17.23 $10.16 17,293
2018-02-14 $16.94 $17.22 $16.94 $17.21 $10.15 14,153
2018-02-13 $16.37 $17.00 $16.18 $17.00 $10.02 22,989
2018-02-12 $16.10 $16.42 $16.08 $16.42 $9.68 8,249
2018-02-09 $16.31 $16.47 $14.89 $16.16 $9.53 112,641
2018-02-08 $16.25 $16.39 $16.24 $16.36 $9.65 23,267
2018-02-07 $16.04 $16.38 $16.04 $16.28 $9.60 25,783
2018-02-06 $15.02 $16.13 $15.02 $16.06 $9.47 42,746
2018-02-05 $16.16 $16.18 $14.85 $15.50 $9.14 60,422
2018-02-02 $16.31 $16.31 $16.05 $16.05 $9.46 9,071
2018-02-01 $16.49 $16.49 $16.20 $16.21 $9.56 7,331
2018-01-31 $16.50 $16.50 $16.19 $16.20 $9.55 33,051
2018-01-30 $16.45 $16.54 $16.42 $16.49 $9.72 8,474
2018-01-29 $16.60 $16.60 $16.45 $16.50 $9.73 7,338
2018-01-26 $16.58 $16.61 $16.46 $16.60 $9.79 16,864
2018-01-25 $16.60 $16.65 $16.55 $16.59 $9.78 22,168
2018-01-24 $16.60 $16.60 $16.55 $16.59 $9.78 9,603
2018-01-23 $16.74 $16.74 $16.45 $16.60 $9.79 13,084
2018-01-22 $16.75 $16.75 $16.59 $16.71 $9.85 10,489
2018-01-19 $16.48 $16.78 $16.48 $16.78 $9.89 20,405
2018-01-18 $16.58 $16.59 $16.38 $16.57 $9.77 8,071
2018-01-17 $16.68 $16.72 $16.46 $16.56 $9.77 6,363
2018-01-16 $16.51 $16.73 $16.46 $16.64 $9.81 10,495
2018-01-12 $16.50 $16.50 $16.42 $16.45 $9.70 13,487
2018-01-11 $16.53 $16.53 $16.41 $16.44 $9.69 12,658
2018-01-10 $16.52 $16.74 $16.40 $16.48 $9.72 17,495
2018-01-09 $16.87 $16.89 $16.40 $16.48 $9.72 31,639
2018-01-08 $16.71 $16.85 $16.50 $16.84 $9.93 14,701
2018-01-05 $16.61 $16.90 $16.56 $16.73 $9.87 43,990
2018-01-04 $16.70 $16.85 $16.50 $16.58 $9.78 21,128
2018-01-03 $16.72 $16.97 $16.69 $16.69 $9.84 18,901
2018-01-02 $16.65 $16.94 $16.45 $16.90 $9.97 28,817
2017-12-29 $16.66 $16.89 $16.41 $16.55 $9.76 85,783
2017-12-28 $16.65 $16.88 $16.53 $16.62 $9.80 18,150
2017-12-27 $16.90 $16.96 $16.52 $16.52 $9.74 19,708
2017-12-26 $16.79 $16.92 $16.56 $16.89 $9.96 15,186
2017-12-22 $16.43 $16.97 $16.43 $16.80 $9.91 17,384
2017-12-21 $16.36 $16.66 $16.31 $16.37 $9.65 34,234
2017-12-20 $16.27 $16.40 $16.15 $16.29 $9.61 190,968
2017-12-19 $16.42 $16.60 $16.27 $16.27 $9.59 40,644
2017-12-18 $16.67 $16.81 $16.42 $16.42 $9.68 52,150
2017-12-15 $16.74 $16.85 $16.51 $16.53 $9.75 16,027
2017-12-14 $16.89 $16.96 $16.56 $16.73 $9.87 23,864
2017-12-13 $17.10 $17.35 $17.05 $17.07 $9.91 33,641
2017-12-12 $17.11 $17.28 $17.05 $17.10 $9.93 26,626
2017-12-11 $17.07 $17.15 $17.02 $17.02 $9.88 25,245
2017-12-08 $17.06 $17.15 $17.05 $17.07 $9.91 35,045
2017-12-07 $17.06 $17.15 $17.03 $17.03 $9.89 11,556
2017-12-06 $17.06 $17.41 $17.02 $17.03 $9.89 23,209
2017-12-05 $17.25 $17.34 $17.02 $17.02 $9.88 16,069
2017-12-04 $17.13 $17.35 $17.13 $17.24 $10.01 13,098
2017-12-01 $17.04 $17.31 $16.97 $17.01 $9.88 4,911
2017-11-30 $17.06 $17.27 $16.95 $17.00 $9.87 91,347
2017-11-29 $16.78 $17.26 $16.77 $17.06 $9.91 15,040
2017-11-28 $16.92 $16.93 $16.75 $16.77 $9.74 15,922
2017-11-27 $16.96 $17.05 $16.95 $16.96 $9.85 6,542
2017-11-24 $16.97 $17.15 $16.97 $17.05 $9.90 3,206
2017-11-22 $16.79 $17.16 $16.79 $16.93 $9.83 7,244
2017-11-21 $16.98 $16.98 $16.76 $16.76 $9.73 3,012
2017-11-20 $16.71 $17.05 $16.70 $16.94 $9.84 9,298
2017-11-17 $16.77 $17.04 $16.77 $16.85 $9.78 5,679
2017-11-16 $16.91 $16.94 $16.70 $16.73 $9.71 11,074
2017-11-15 $17.02 $17.02 $16.80 $16.80 $9.76 2,561
2017-11-14 $16.88 $16.98 $16.76 $16.95 $9.84 4,297
2017-11-13 $17.29 $17.29 $16.86 $16.87 $9.80 21,212
2017-11-10 $16.98 $17.40 $16.98 $17.32 $10.06 15,285
2017-11-09 $17.06 $17.23 $16.75 $16.99 $9.87 9,733
2017-11-08 $16.96 $17.26 $16.89 $16.91 $9.82 18,525
2017-11-07 $16.92 $17.14 $16.92 $16.95 $9.84 16,457
2017-11-06 $17.36 $17.40 $16.90 $17.17 $9.97 25,533
2017-11-03 $17.37 $17.43 $17.10 $17.36 $10.08 3,428
2017-11-02 $17.09 $17.36 $17.09 $17.15 $9.96 6,008
2017-11-01 $17.30 $17.37 $17.06 $17.10 $9.93 17,530
2017-10-31 $17.17 $17.47 $17.03 $17.32 $10.06 56,363
2017-10-30 $17.21 $17.21 $17.02 $17.17 $9.97 51,523
2017-10-27 $17.02 $17.24 $17.02 $17.12 $9.94 15,707
2017-10-26 $17.22 $17.22 $17.02 $17.08 $9.92 62,013
2017-10-25 $17.31 $17.33 $17.01 $17.15 $9.96 17,342
2017-10-24 $17.17 $17.33 $17.09 $17.25 $10.02 6,033
2017-10-23 $16.99 $17.15 $16.99 $17.09 $9.92 4,815
2017-10-20 $17.25 $17.33 $17.01 $17.06 $9.91 12,266
2017-10-19 $17.20 $17.48 $17.01 $17.28 $10.03 15,495
2017-10-18 $17.52 $17.53 $17.05 $17.05 $9.90 7,661
2017-10-17 $17.44 $17.44 $17.25 $17.41 $10.11 4,644
2017-10-16 $17.59 $17.59 $17.01 $17.31 $10.05 15,128
2017-10-13 $17.72 $17.74 $17.51 $17.57 $10.20 9,896
2017-10-12 $17.70 $17.76 $17.24 $17.72 $10.29 10,225
2017-10-11 $17.43 $17.65 $17.30 $17.63 $10.24 11,677
2017-10-10 $17.51 $17.51 $17.35 $17.39 $10.10 4,644
2017-10-09 $17.41 $17.53 $17.27 $17.50 $10.16 5,163
2017-10-06 $17.50 $17.55 $17.27 $17.28 $10.03 2,306
2017-10-05 $17.32 $17.56 $17.16 $17.51 $10.17 10,561
2017-10-04 $17.36 $17.49 $17.17 $17.17 $9.97 6,859
2017-10-03 $17.32 $17.47 $17.11 $17.36 $10.08 5,751
2017-10-02 $17.20 $17.48 $17.01 $17.26 $10.02 15,042
2017-09-29 $17.08 $17.15 $16.96 $17.13 $9.95 12,845
2017-09-28 $16.95 $17.16 $16.94 $17.04 $9.89 20,977
2017-09-27 $17.09 $17.09 $16.68 $16.98 $9.86 30,203
2017-09-26 $16.85 $17.17 $16.64 $17.11 $9.94 30,143
2017-09-25 $16.87 $16.91 $16.75 $16.82 $9.77 11,237
2017-09-22 $16.53 $16.94 $16.53 $16.86 $9.79 32,327
2017-09-21 $16.71 $16.83 $16.35 $16.51 $9.59 18,294
2017-09-20 $16.52 $16.73 $16.44 $16.63 $9.66 20,262
2017-09-19 $16.45 $16.54 $16.31 $16.45 $9.55 11,492
2017-09-18 $16.30 $16.48 $16.30 $16.43 $9.54 11,248
2017-09-15 $16.30 $16.54 $16.30 $16.30 $9.46 17,937
2017-09-14 $16.41 $16.69 $16.11 $16.19 $9.40 47,571
2017-09-13 $16.72 $16.99 $16.40 $16.59 $9.49 23,851
2017-09-12 $16.40 $16.73 $16.35 $16.70 $9.56 31,464
2017-09-11 $16.57 $16.96 $16.30 $16.36 $9.36 21,287
2017-09-08 $16.49 $16.73 $16.39 $16.48 $9.43 31,383
2017-09-07 $16.45 $16.52 $16.06 $16.36 $9.36 335,973
2017-09-06 $16.49 $16.91 $16.40 $16.40 $9.38 44,053
2017-09-05 $16.78 $16.98 $16.35 $16.48 $9.43 24,211
2017-09-01 $16.82 $16.98 $16.67 $16.73 $9.57 11,060
2017-08-31 $16.74 $17.43 $16.50 $16.65 $9.53 55,775
2017-08-30 $17.39 $17.50 $16.95 $16.95 $9.70 29,425
2017-08-29 $17.39 $17.40 $17.15 $17.38 $9.94 9,243
2017-08-28 $17.34 $17.42 $17.20 $17.39 $9.95 11,431
2017-08-25 $17.14 $17.35 $17.09 $17.20 $9.84 59,688
2017-08-24 $16.85 $17.13 $16.85 $17.13 $9.80 4,222
2017-08-23 $16.94 $17.07 $16.81 $16.81 $9.62 12,911
2017-08-22 $16.62 $16.97 $16.58 $16.97 $9.71 17,845
2017-08-21 $16.64 $16.68 $16.50 $16.51 $9.45 6,341
2017-08-18 $16.60 $16.68 $16.53 $16.65 $9.53 5,522
2017-08-17 $16.71 $16.82 $16.50 $16.58 $9.49 10,007
2017-08-16 $16.80 $16.80 $16.61 $16.70 $9.56 9,124
2017-08-15 $16.49 $16.65 $16.34 $16.64 $9.52 9,414
2017-08-14 $16.34 $16.43 $16.30 $16.34 $9.35 4,204
2017-08-11 $16.35 $16.37 $16.25 $16.31 $9.33 6,305
2017-08-10 $16.15 $16.32 $16.15 $16.26 $9.30 20,391
2017-08-09 $16.51 $16.74 $16.10 $16.12 $9.22 38,107
2017-08-08 $16.63 $16.66 $16.46 $16.50 $9.44 19,737
2017-08-07 $16.36 $16.71 $16.36 $16.60 $9.50 10,990
2017-08-04 $16.39 $16.74 $16.34 $16.36 $9.36 7,443
2017-08-03 $16.78 $16.78 $16.37 $16.44 $9.41 6,752
2017-08-02 $16.81 $16.84 $16.62 $16.80 $9.61 6,713
2017-08-01 $16.75 $16.80 $16.41 $16.77 $9.60 11,324
2017-07-31 $16.49 $16.69 $16.31 $16.69 $9.55 11,769
2017-07-28 $16.33 $16.57 $16.13 $16.50 $9.44 21,105
2017-07-27 $16.22 $16.49 $16.21 $16.31 $9.33 27,495
2017-07-26 $16.49 $16.59 $16.15 $16.21 $9.28 17,359
2017-07-25 $16.30 $16.55 $16.29 $16.43 $9.40 129,384
2017-07-24 $16.30 $16.33 $16.08 $16.30 $9.33 59,652
2017-07-21 $16.16 $16.31 $16.07 $16.30 $9.33 18,018
2017-07-20 $16.31 $16.31 $16.15 $16.15 $9.24 8,761
2017-07-19 $16.30 $16.32 $16.15 $16.30 $9.33 9,388
2017-07-18 $16.11 $16.30 $16.06 $16.30 $9.33 54,784
2017-07-17 $16.08 $16.24 $16.08 $16.15 $9.24 32,263
2017-07-14 $16.12 $16.23 $16.00 $16.07 $9.19 13,152
2017-07-13 $16.25 $16.27 $16.04 $16.11 $9.22 6,876
2017-07-12 $16.18 $16.34 $16.01 $16.15 $9.24 61,930
2017-07-11 $16.10 $16.33 $16.06 $16.17 $9.25 9,625
2017-07-10 $16.23 $16.29 $16.05 $16.21 $9.28 45,249
2017-07-07 $16.21 $16.27 $16.10 $16.24 $9.29 9,417
2017-07-06 $16.27 $16.34 $16.01 $16.11 $9.22 12,258
2017-07-05 $16.19 $16.34 $16.06 $16.26 $9.30 28,875
2017-07-03 $16.32 $16.32 $16.04 $16.19 $9.26 7,801
2017-06-30 $16.33 $16.33 $16.00 $16.08 $9.20 40,744
2017-06-29 $16.33 $16.33 $16.07 $16.29 $9.32 19,791
2017-06-28 $16.28 $16.33 $16.11 $16.28 $9.32 18,226
2017-06-27 $16.30 $16.30 $16.14 $16.19 $9.26 18,329
2017-06-26 $16.31 $16.35 $16.12 $16.31 $9.33 28,964
2017-06-23 $16.35 $16.45 $16.13 $16.30 $9.33 8,890
2017-06-22 $16.31 $16.41 $15.89 $16.31 $9.33 21,243
2017-06-21 $16.20 $16.37 $15.89 $16.29 $9.32 15,768
2017-06-20 $16.15 $16.34 $16.06 $16.15 $9.24 20,748
2017-06-19 $16.27 $16.33 $16.01 $16.11 $9.22 14,760
2017-06-16 $16.08 $16.20 $15.89 $16.14 $9.24 26,758
2017-06-15 $16.12 $16.12 $15.92 $16.03 $9.17 5,546
2017-06-14 $16.07 $16.15 $15.92 $16.15 $9.24 9,738
2017-06-13 $16.03 $16.15 $15.88 $16.04 $9.18 5,243
2017-06-12 $16.16 $16.26 $16.05 $16.13 $9.11 12,819
2017-06-09 $16.20 $16.20 $15.85 $16.12 $9.10 3,547
2017-06-08 $16.25 $16.27 $16.03 $16.19 $9.14 9,409
2017-06-07 $16.25 $16.27 $15.81 $16.20 $9.15 11,061
2017-06-06 $16.21 $16.30 $15.78 $16.24 $9.17 7,732
2017-06-05 $16.10 $16.27 $16.00 $16.22 $9.16 6,781
2017-06-02 $16.16 $16.16 $15.95 $16.13 $9.11 4,455
2017-06-01 $15.82 $16.14 $15.82 $16.13 $9.11 15,217
2017-05-31 $15.94 $15.96 $15.64 $15.81 $8.93 37,303
2017-05-30 $15.90 $15.90 $15.59 $15.86 $8.96 5,247
2017-05-26 $15.82 $15.96 $15.68 $15.90 $8.98 13,328
2017-05-25 $15.85 $15.89 $15.66 $15.79 $8.92 6,957
2017-05-24 $15.82 $15.85 $15.74 $15.79 $8.92 4,393
2017-05-23 $15.85 $15.85 $15.63 $15.84 $8.95 3,373
2017-05-22 $15.81 $15.81 $15.63 $15.78 $8.91 3,497
2017-05-19 $15.67 $15.81 $15.55 $15.55 $8.78 18,755
2017-05-18 $15.70 $15.70 $15.24 $15.50 $8.75 20,299
2017-05-17 $15.76 $15.80 $15.20 $15.46 $8.73 25,743
2017-05-16 $16.30 $16.60 $15.60 $15.60 $8.81 55,551
2017-05-15 $15.99 $16.13 $15.50 $15.91 $8.99 59,811
2017-05-12 $16.01 $16.03 $15.45 $15.99 $9.03 14,907
2017-05-11 $16.16 $16.16 $15.96 $16.01 $9.04 4,045
2017-05-10 $16.17 $16.18 $15.95 $16.02 $9.05 37,994
2017-05-09 $16.20 $16.28 $15.96 $16.14 $9.12 48,668
2017-05-08 $16.21 $16.34 $15.95 $16.15 $9.12 11,455
2017-05-05 $16.09 $16.35 $16.00 $16.15 $9.12 10,041
2017-05-04 $16.01 $16.19 $16.00 $16.03 $9.05 12,929
2017-05-03 $16.19 $16.25 $16.01 $16.07 $9.08 9,000
2017-05-02 $16.24 $16.24 $16.00 $16.13 $9.11 5,489
2017-05-01 $16.35 $16.61 $16.01 $16.09 $9.09 14,429
2017-04-28 $16.48 $16.48 $16.09 $16.22 $9.16 19,606
2017-04-27 $16.37 $16.69 $16.14 $16.35 $9.23 25,839
2017-04-26 $16.22 $16.49 $16.22 $16.28 $9.19 14,497
2017-04-25 $16.33 $16.51 $16.04 $16.18 $9.14 109,913
2017-04-24 $16.19 $16.55 $16.00 $16.17 $9.13 18,667
2017-04-21 $16.24 $16.33 $16.00 $16.15 $9.12 18,243
2017-04-20 $16.07 $16.67 $16.02 $16.12 $9.10 9,088
2017-04-19 $16.15 $16.43 $15.93 $16.00 $9.04 10,703
2017-04-18 $16.15 $16.45 $15.86 $16.06 $9.07 23,791
2017-04-17 $16.21 $16.21 $16.00 $16.14 $9.12 61,754
2017-04-13 $16.47 $16.61 $16.11 $16.20 $9.15 40,875
2017-04-12 $16.68 $16.68 $16.26 $16.47 $9.30 38,674
2017-04-11 $16.72 $16.88 $16.52 $16.62 $9.39 10,120
2017-04-10 $16.80 $17.04 $16.52 $16.68 $9.42 20,705
2017-04-07 $16.68 $16.90 $16.41 $16.70 $9.43 17,055
2017-04-06 $16.89 $16.89 $16.35 $16.61 $9.38 17,465
2017-04-05 $16.99 $16.99 $16.79 $16.88 $9.53 9,872
2017-04-04 $16.60 $17.03 $16.45 $16.92 $9.56 13,706
2017-04-03 $17.16 $17.34 $16.52 $16.55 $9.35 38,993
2017-03-31 $16.45 $16.91 $16.45 $16.91 $9.55 42,625
2017-03-30 $16.80 $16.80 $16.54 $16.74 $9.45 15,462
2017-03-29 $16.61 $16.87 $16.56 $16.68 $9.42 16,748
2017-03-28 $16.32 $16.63 $16.32 $16.55 $9.35 17,242
2017-03-27 $16.12 $16.38 $16.04 $16.30 $9.21 10,268
2017-03-24 $16.27 $16.38 $16.15 $16.20 $9.15 17,063
2017-03-23 $16.45 $16.45 $16.00 $16.18 $9.14 9,747
2017-03-22 $16.12 $16.32 $15.72 $16.18 $9.14 18,147
2017-03-21 $15.75 $16.25 $15.41 $16.21 $9.16 112,475
2017-03-20 $15.34 $15.96 $15.30 $15.71 $8.87 172,256
2017-03-17 $16.02 $16.12 $15.04 $15.26 $8.62 114,911
2017-03-16 $15.83 $16.13 $15.83 $15.98 $9.03 34,670
2017-03-15 $15.73 $16.23 $15.70 $15.82 $8.93 13,442
2017-03-14 $15.91 $16.20 $15.82 $15.83 $8.94 20,009
2017-03-13 $16.13 $16.23 $15.61 $15.92 $8.99 47,698
2017-03-10 $16.44 $16.55 $16.30 $16.44 $9.03 23,879
2017-03-09 $16.40 $16.60 $16.07 $16.38 $9.00 40,194
2017-03-08 $16.20 $16.53 $16.06 $16.22 $8.91 21,955
2017-03-07 $16.50 $16.59 $15.81 $16.16 $8.88 26,919
2017-03-06 $16.74 $16.85 $16.37 $16.43 $9.02 28,691
2017-03-03 $16.79 $16.79 $16.49 $16.73 $9.19 29,632
2017-03-02 $16.64 $16.85 $16.58 $16.72 $9.18 37,734
2017-03-01 $16.54 $16.86 $16.54 $16.54 $9.08 12,073
2017-02-28 $16.10 $16.48 $16.10 $16.46 $9.04 20,958
2017-02-27 $16.32 $16.84 $16.25 $16.30 $8.95 12,966
2017-02-24 $16.27 $16.56 $16.25 $16.36 $8.99 25,170
2017-02-23 $16.19 $16.39 $16.18 $16.30 $8.95 12,647
2017-02-22 $16.15 $16.22 $16.07 $16.20 $8.90 24,694
2017-02-21 $16.24 $16.26 $16.05 $16.09 $8.84 9,640
2017-02-17 $16.14 $16.20 $16.11 $16.15 $8.87 37,193
2017-02-16 $16.01 $16.22 $16.01 $16.22 $8.91 13,096
2017-02-15 $16.07 $16.15 $16.05 $16.09 $8.84 25,511
2017-02-14 $16.14 $16.15 $16.07 $16.07 $8.83 6,831
2017-02-13 $16.00 $16.18 $16.00 $16.11 $8.85 8,116
2017-02-10 $16.24 $16.31 $15.99 $15.99 $8.78 10,751
2017-02-09 $16.13 $16.34 $16.13 $16.29 $8.95 3,033
2017-02-08 $16.24 $16.26 $16.05 $16.05 $8.82 39,720
2017-02-07 $16.29 $16.43 $16.10 $16.28 $8.94 62,845
2017-02-06 $16.40 $16.44 $16.07 $16.30 $8.95 15,148
2017-02-03 $16.30 $16.41 $16.30 $16.40 $9.01 2,932
2017-02-02 $16.45 $16.50 $16.10 $16.44 $9.03 38,809
2017-02-01 $16.45 $16.66 $16.02 $16.45 $9.04 25,894
2017-01-31 $16.46 $16.75 $16.45 $16.63 $9.13 15,555
2017-01-30 $16.45 $16.74 $16.45 $16.57 $9.10 9,970
2017-01-27 $16.45 $16.65 $16.45 $16.57 $9.10 3,047
2017-01-26 $16.45 $16.75 $16.45 $16.45 $9.04 8,295
2017-01-25 $16.52 $16.62 $16.35 $16.45 $9.04 13,114
2017-01-24 $16.64 $16.64 $16.46 $16.50 $9.06 3,819
2017-01-23 $16.55 $16.69 $16.50 $16.64 $9.14 10,001
2017-01-20 $16.59 $16.70 $16.50 $16.55 $9.09 5,400
2017-01-19 $16.47 $16.71 $16.45 $16.69 $9.17 60,137
2017-01-18 $16.45 $16.48 $16.45 $16.46 $9.04 15,439
2017-01-17 $16.46 $16.68 $16.44 $16.66 $9.15 9,586
2017-01-13 $16.47 $16.73 $16.47 $16.52 $9.07 3,946
2017-01-12 $16.47 $16.51 $16.46 $16.47 $9.05 4,605
2017-01-11 $16.40 $16.75 $16.40 $16.62 $9.13 9,635
2017-01-10 $16.47 $16.49 $15.88 $16.49 $9.06 25,185
2017-01-09 $16.51 $16.80 $16.50 $16.72 $9.18 7,589
2017-01-06 $16.62 $16.85 $16.35 $16.50 $9.06 25,750
2017-01-05 $16.75 $16.75 $16.22 $16.72 $9.18 13,077
2017-01-04 $16.31 $16.79 $15.98 $16.74 $9.19 89,498
2017-01-03 $16.22 $16.55 $16.18 $16.34 $8.97 17,989
2016-12-30 $16.26 $16.29 $16.05 $16.15 $8.87 29,318
2016-12-29 $16.45 $16.45 $16.17 $16.22 $8.91 6,108
2016-12-28 $16.15 $16.54 $16.13 $16.44 $9.03 38,486
2016-12-27 $16.25 $16.86 $16.05 $16.30 $8.95 32,312
2016-12-23 $16.15 $16.30 $16.06 $16.16 $8.88 15,861
2016-12-22 $16.05 $16.35 $15.89 $16.23 $8.91 29,787
2016-12-21 $15.86 $16.22 $15.65 $16.05 $8.82 47,674
2016-12-20 $15.86 $15.96 $15.60 $15.90 $8.73 19,297
2016-12-19 $15.77 $15.98 $15.65 $15.87 $8.72 6,921
2016-12-16 $15.66 $15.88 $15.44 $15.80 $8.68 72,060
2016-12-15 $15.69 $15.98 $15.53 $15.66 $8.60 30,270
2016-12-14 $15.60 $15.87 $15.43 $15.58 $8.56 25,860
2016-12-13 $15.63 $15.73 $15.45 $15.53 $8.53 12,470
2016-12-12 $15.50 $15.73 $15.50 $15.73 $8.55 9,584
2016-12-09 $15.45 $15.45 $15.30 $15.41 $8.37 11,393
2016-12-08 $15.25 $15.37 $15.23 $15.31 $8.32 5,272
2016-12-07 $15.23 $15.25 $15.16 $15.25 $8.29 13,564
2016-12-06 $15.05 $15.25 $15.02 $15.20 $8.26 18,871
2016-12-05 $16.62 $16.76 $14.96 $14.99 $8.14 10,260
2016-12-02 $14.80 $15.05 $14.80 $15.04 $8.17 25,959
2016-12-01 $14.90 $14.90 $14.65 $14.73 $8.00 5,247
2016-11-30 $14.73 $14.97 $14.57 $14.90 $8.10 61,231
2016-11-29 $14.61 $14.77 $14.58 $14.65 $7.96 13,064
2016-11-28 $14.61 $14.75 $14.57 $14.62 $7.94 15,183
2016-11-25 $14.46 $14.79 $14.46 $14.63 $7.95 12,233
2016-11-23 $14.30 $14.50 $14.26 $14.42 $7.83 7,342
2016-11-22 $14.15 $14.45 $14.12 $14.43 $7.84 28,106
2016-11-21 $14.51 $14.51 $14.28 $14.42 $7.83 3,769
2016-11-18 $14.42 $14.50 $14.28 $14.50 $7.88 45,050
2016-11-17 $13.94 $14.44 $13.94 $14.44 $7.85 70,308
2016-11-16 $14.48 $14.48 $13.95 $13.98 $7.60 163,213
2016-11-15 $14.50 $14.50 $14.48 $14.48 $7.87 7,919
2016-11-14 $14.40 $14.50 $14.40 $14.49 $7.87 12,687
2016-11-11 $14.46 $14.49 $14.25 $14.43 $7.84 14,345
2016-11-10 $14.30 $14.45 $14.08 $14.45 $7.85 26,811
2016-11-09 $14.09 $14.25 $14.00 $14.21 $7.72 24,127
2016-11-08 $14.17 $14.17 $13.92 $14.14 $7.68 8,506
2016-11-07 $13.99 $14.15 $13.84 $14.06 $7.64 32,541
2016-11-04 $13.89 $13.98 $13.81 $13.89 $7.55 90,500
2016-11-03 $14.20 $14.30 $13.95 $14.00 $7.61 33,435
2016-11-02 $14.34 $14.36 $14.30 $14.31 $7.77 6,180
2016-11-01 $14.44 $14.47 $14.25 $14.30 $7.77 11,454
2016-10-31 $14.39 $14.48 $14.36 $14.43 $7.84 7,397
2016-10-28 $14.40 $14.40 $14.32 $14.36 $7.80 2,132
2016-10-27 $14.50 $14.50 $14.25 $14.42 $7.83 5,458
2016-10-26 $14.44 $14.62 $14.36 $14.52 $7.89 15,608
2016-10-25 $14.39 $14.80 $14.39 $14.42 $7.83 10,789
2016-10-24 $14.38 $14.59 $14.33 $14.56 $7.91 12,384
2016-10-21 $14.67 $14.67 $14.18 $14.38 $7.81 104,393
2016-10-20 $14.57 $14.63 $14.37 $14.50 $7.88 3,298
2016-10-19 $14.58 $14.71 $14.52 $14.58 $7.92 3,376
2016-10-18 $14.35 $14.57 $14.35 $14.54 $7.90 9,426
2016-10-17 $14.44 $14.50 $14.23 $14.34 $7.79 28,391
2016-10-14 $14.48 $14.52 $14.40 $14.49 $7.87 14,326
2016-10-13 $14.52 $14.58 $14.48 $14.58 $7.92 16,325
2016-10-12 $14.50 $14.55 $14.42 $14.51 $7.88 22,685
2016-10-11 $14.48 $14.54 $14.41 $14.49 $7.87 48,670
2016-10-10 $14.51 $14.60 $14.26 $14.48 $7.87 42,046
2016-10-07 $14.67 $14.95 $14.46 $14.50 $7.88 86,756
2016-10-06 $14.61 $14.83 $14.46 $14.71 $7.99 85,475
2016-10-05 $14.61 $14.83 $14.51 $14.62 $7.94 8,806
2016-10-04 $14.92 $14.92 $14.51 $14.61 $7.94 12,602
2016-10-03 $14.74 $14.92 $14.69 $14.82 $8.05 15,906
2016-09-30 $14.75 $15.00 $14.70 $14.70 $7.99 129,498
2016-09-29 $14.65 $14.77 $14.55 $14.74 $8.01 8,573
2016-09-28 $14.47 $14.77 $14.47 $14.65 $7.96 15,598
2016-09-27 $14.59 $14.67 $14.57 $14.57 $7.92 4,309
2016-09-26 $14.80 $14.81 $14.61 $14.68 $7.98 3,660
2016-09-23 $14.74 $14.75 $14.73 $14.75 $8.01 2,036
2016-09-22 $14.61 $14.83 $14.59 $14.79 $8.04 6,259
2016-09-21 $14.81 $14.81 $14.62 $14.68 $7.98 18,354
2016-09-20 $14.82 $14.85 $14.66 $14.77 $8.02 19,753
2016-09-19 $14.80 $15.03 $14.72 $14.83 $8.06 38,921
2016-09-16 $14.80 $14.83 $14.69 $14.76 $8.02 70,051
2016-09-15 $14.91 $15.00 $14.70 $14.80 $8.04 28,242
2016-09-14 $14.88 $15.03 $14.87 $14.96 $8.13 4,331
2016-09-13 $14.85 $14.92 $14.79 $14.90 $8.10 11,712
2016-09-12 $14.82 $15.01 $14.82 $14.97 $8.07 32,039
2016-09-09 $14.71 $14.94 $14.71 $14.90 $8.04 18,462
2016-09-08 $14.74 $14.92 $14.70 $14.86 $8.01 7,385
2016-09-07 $14.75 $14.90 $14.70 $14.70 $7.93 12,969
2016-09-06 $14.90 $14.94 $14.70 $14.81 $7.99 15,973
2016-09-02 $14.81 $14.95 $14.80 $14.89 $8.03 5,215
2016-09-01 $15.00 $15.00 $14.74 $14.82 $7.99 7,535
2016-08-31 $14.87 $14.98 $14.70 $14.92 $8.05 15,927
2016-08-30 $14.99 $15.05 $14.82 $14.96 $8.07 16,787
2016-08-29 $14.92 $15.00 $14.84 $14.99 $8.08 2,453
2016-08-26 $14.68 $15.00 $14.66 $14.93 $8.05 14,993
2016-08-25 $14.82 $14.91 $14.70 $14.73 $7.94 3,942
2016-08-24 $14.92 $14.92 $14.43 $14.81 $7.99 4,823
2016-08-23 $14.64 $15.05 $14.54 $14.88 $8.03 13,555
2016-08-22 $14.61 $14.75 $14.55 $14.69 $7.92 5,116
2016-08-19 $14.58 $14.65 $14.58 $14.65 $7.90 774
2016-08-18 $14.57 $14.67 $14.52 $14.60 $7.87 8,244
2016-08-17 $14.56 $14.57 $14.41 $14.56 $7.85 28,777
2016-08-16 $14.57 $14.62 $14.44 $14.60 $7.87 12,073
2016-08-15 $14.49 $14.55 $14.49 $14.51 $7.83 2,555
2016-08-12 $14.55 $14.74 $14.47 $14.54 $7.84 1,370
2016-08-11 $14.63 $14.76 $14.61 $14.75 $7.96 7,632
2016-08-10 $14.70 $14.70 $14.55 $14.67 $7.91 21,887
2016-08-09 $14.40 $14.80 $14.39 $14.80 $7.98 11,470
2016-08-08 $14.30 $14.39 $14.30 $14.35 $7.74 18,945
2016-08-05 $14.43 $14.50 $14.26 $14.33 $7.73 117,002
2016-08-04 $14.61 $14.61 $14.35 $14.41 $7.77 11,396
2016-08-03 $14.65 $14.73 $14.50 $14.73 $7.94 9,756
2016-08-02 $14.65 $14.93 $14.57 $14.69 $7.92 13,340
2016-08-01 $14.62 $14.94 $14.62 $14.70 $7.93 20,646
2016-07-29 $14.35 $14.63 $14.35 $14.63 $7.89 49,111
2016-07-28 $14.35 $14.55 $14.27 $14.27 $7.70 5,604
2016-07-27 $14.30 $14.45 $14.25 $14.35 $7.74 34,565
2016-07-26 $14.20 $14.36 $14.20 $14.31 $7.72 31,775
2016-07-25 $14.20 $14.25 $14.07 $14.21 $7.66 24,466
2016-07-22 $14.10 $14.17 $14.05 $14.17 $7.64 5,550
2016-07-21 $14.04 $14.15 $13.97 $14.10 $7.60 37,054
2016-07-20 $14.01 $14.09 $13.93 $14.06 $7.58 17,920
2016-07-19 $13.94 $14.05 $13.92 $13.97 $7.53 13,638
2016-07-18 $14.00 $14.10 $13.94 $14.02 $7.56 18,417
2016-07-15 $14.01 $14.08 $13.96 $14.08 $7.59 7,802
2016-07-14 $14.10 $14.23 $13.96 $14.04 $7.57 7,537
2016-07-13 $14.38 $14.40 $13.90 $13.95 $7.52 34,226
2016-07-12 $14.33 $14.40 $14.26 $14.38 $7.76 12,954
2016-07-11 $14.12 $14.30 $14.06 $14.23 $7.67 48,344
2016-07-08 $14.14 $14.15 $14.06 $14.11 $7.61 18,566
2016-07-07 $14.02 $14.13 $13.99 $14.13 $7.62 48,501
2016-07-06 $14.03 $14.10 $14.02 $14.09 $7.60 13,297
2016-07-05 $13.96 $14.10 $13.94 $14.06 $7.58 10,331
2016-07-01 $13.79 $14.10 $13.75 $13.99 $7.55 14,871
2016-06-30 $13.85 $13.85 $13.64 $13.67 $7.37 40,924
2016-06-29 $13.86 $13.93 $13.77 $13.85 $7.47 18,394
2016-06-28 $13.90 $13.98 $13.77 $13.79 $7.44 16,274
2016-06-27 $13.99 $14.29 $13.74 $13.81 $7.45 96,764
2016-06-24 $13.66 $14.20 $13.66 $14.06 $7.58 76,046
2016-06-23 $14.17 $14.24 $14.10 $14.12 $7.62 19,201
2016-06-22 $14.10 $14.20 $14.09 $14.10 $7.60 36,616
2016-06-21 $13.97 $14.19 $13.97 $14.12 $7.62 88,987
2016-06-20 $13.93 $14.37 $13.85 $13.93 $7.51 99,005
2016-06-17 $13.85 $13.99 $13.81 $13.83 $7.46 114,543
2016-06-16 $13.76 $13.91 $13.76 $13.85 $7.47 101,577
2016-06-15 $13.94 $13.96 $13.85 $13.88 $7.45 36,472
2016-06-14 $13.85 $13.89 $13.85 $13.86 $7.44 42,580
2016-06-13 $13.82 $13.94 $13.80 $13.85 $7.44 45,305
2016-06-10 $13.74 $13.85 $13.69 $13.81 $7.42 67,569
2016-06-09 $13.75 $13.98 $13.67 $13.87 $7.45 35,826
2016-06-08 $13.76 $13.95 $13.56 $13.74 $7.38 25,416
2016-06-07 $13.80 $13.99 $13.72 $13.75 $7.38 16,921
2016-06-06 $13.82 $14.08 $13.79 $13.83 $7.43 17,050
2016-06-03 $13.88 $13.96 $13.66 $13.94 $7.49 21,223
2016-06-02 $13.84 $14.04 $13.81 $13.91 $7.47 26,986
2016-06-01 $13.82 $14.05 $13.67 $13.90 $7.46 20,359
2016-05-31 $14.05 $14.05 $13.87 $13.87 $7.45 13,406
2016-05-27 $14.13 $14.21 $13.92 $14.08 $7.56 14,432
2016-05-26 $13.94 $14.22 $13.94 $14.08 $7.56 36,121
2016-05-25 $13.80 $14.05 $13.80 $14.00 $7.52 14,084
2016-05-24 $13.57 $14.12 $13.57 $13.84 $7.43 21,661
2016-05-23 $13.63 $13.92 $13.49 $13.55 $7.28 73,596
2016-05-20 $13.51 $13.79 $13.51 $13.65 $7.33 7,252
2016-05-19 $13.65 $13.78 $13.49 $13.53 $7.27 5,895
2016-05-18 $13.67 $13.79 $13.64 $13.73 $7.37 11,116
2016-05-17 $13.63 $13.76 $13.61 $13.70 $7.36 8,788
2016-05-16 $13.57 $13.76 $13.57 $13.68 $7.35 16,011
2016-05-13 $13.80 $13.86 $13.61 $13.65 $7.33 13,367
2016-05-12 $13.88 $14.08 $13.78 $13.82 $7.42 9,999
2016-05-11 $13.88 $13.94 $13.85 $13.85 $7.44 8,412
2016-05-10 $13.95 $14.02 $13.91 $13.91 $7.47 11,300
2016-05-09 $14.13 $14.13 $13.86 $13.96 $7.50 16,718
2016-05-06 $14.13 $14.16 $13.96 $14.13 $7.59 10,177
2016-05-05 $14.13 $14.17 $14.09 $14.13 $7.59 12,261
2016-05-04 $14.13 $14.19 $14.13 $14.13 $7.59 13,588
2016-05-03 $14.16 $14.18 $14.13 $14.17 $7.61 9,140
2016-05-02 $14.16 $14.26 $14.13 $14.20 $7.63 5,316
2016-04-29 $14.14 $14.20 $14.13 $14.20 $7.63 16,161
2016-04-28 $14.13 $14.25 $14.13 $14.14 $7.59 13,461
2016-04-27 $14.13 $14.31 $14.12 $14.22 $7.64 36,862
2016-04-26 $14.01 $14.20 $14.01 $14.15 $7.60 16,963
2016-04-25 $14.11 $14.20 $14.00 $14.03 $7.53 13,943
2016-04-22 $14.02 $14.22 $14.02 $14.17 $7.61 16,145
2016-04-21 $13.85 $14.15 $13.85 $14.10 $7.57 73,794
2016-04-20 $13.87 $13.98 $13.81 $13.92 $7.48 15,728
2016-04-19 $13.85 $14.01 $13.80 $13.91 $7.47 18,500
2016-04-18 $13.85 $13.97 $13.75 $13.78 $7.40 330,562
2016-04-15 $13.89 $13.90 $13.80 $13.86 $7.44 14,496
2016-04-14 $13.68 $13.94 $13.68 $13.81 $7.42 43,227
2016-04-13 $13.84 $13.90 $13.80 $13.86 $7.44 8,142
2016-04-12 $13.91 $13.99 $13.84 $13.84 $7.43 3,767
2016-04-11 $13.78 $13.94 $13.69 $13.86 $7.44 9,521
2016-04-08 $13.83 $14.09 $13.75 $13.77 $7.39 43,924
2016-04-07 $13.81 $13.95 $13.72 $13.79 $7.41 23,032
2016-04-06 $13.89 $14.01 $13.79 $13.87 $7.45 22,358
2016-04-05 $13.89 $14.02 $13.85 $13.94 $7.49 90,985
2016-04-04 $13.89 $14.01 $13.81 $13.95 $7.49 17,721
2016-04-01 $13.70 $14.23 $13.70 $13.80 $7.41 18,250
2016-03-31 $13.65 $13.92 $13.52 $13.87 $7.45 82,788
2016-03-30 $14.06 $14.32 $13.55 $13.57 $7.29 74,239
2016-03-29 $14.11 $14.20 $14.00 $14.03 $7.53 15,056
2016-03-28 $14.11 $14.35 $14.03 $14.10 $7.57 48,637
2016-03-24 $13.96 $14.49 $13.96 $14.13 $7.59 17,655
2016-03-23 $14.02 $14.25 $14.01 $14.01 $7.52 11,152
2016-03-22 $13.96 $14.19 $13.96 $14.08 $7.56 17,240
2016-03-21 $13.94 $14.43 $13.92 $14.05 $7.54 27,257
2016-03-18 $14.01 $14.09 $13.94 $13.94 $7.49 118,107
2016-03-17 $14.10 $14.10 $13.98 $14.10 $7.57 48,486
2016-03-16 $14.05 $14.17 $13.96 $14.06 $7.55 20,058
2016-03-15 $14.07 $14.39 $14.02 $14.14 $7.59 19,029
2016-03-14 $14.25 $14.33 $14.04 $14.18 $7.61 23,611
2016-03-11 $14.02 $14.56 $14.02 $14.34 $7.70 23,679
2016-03-10 $14.04 $14.52 $13.95 $14.03 $7.51 16,804
2016-03-09 $13.96 $14.26 $13.84 $14.06 $7.53 64,613
2016-03-08 $13.96 $14.21 $13.92 $13.99 $7.49 25,223
2016-03-07 $13.93 $15.25 $13.81 $14.00 $7.50 43,764
2016-03-04 $14.01 $14.51 $13.95 $13.98 $7.49 36,399
2016-03-03 $13.89 $14.15 $13.89 $14.03 $7.51 62,781
2016-03-02 $13.87 $14.07 $13.63 $13.98 $7.49 16,311
2016-03-01 $13.97 $14.10 $13.85 $13.92 $7.45 16,691
2016-02-29 $13.82 $14.07 $13.82 $14.00 $7.50 39,252
2016-02-26 $13.91 $14.03 $13.65 $13.94 $7.47 20,249
2016-02-25 $13.95 $14.01 $13.74 $13.95 $7.47 56,388
2016-02-24 $13.92 $14.05 $13.72 $13.96 $7.48 20,449
2016-02-23 $13.91 $13.99 $13.75 $13.92 $7.45 35,787
2016-02-22 $13.89 $14.05 $13.56 $13.95 $7.47 158,749
2016-02-19 $13.86 $13.98 $13.67 $13.84 $7.41 60,916
2016-02-18 $13.85 $14.15 $13.85 $13.99 $7.49 39,081
2016-02-17 $14.02 $14.14 $13.71 $14.00 $7.50 76,178
2016-02-16 $13.57 $14.30 $13.51 $14.06 $7.53 37,788
2016-02-12 $13.19 $13.60 $13.19 $13.45 $7.20 34,626
2016-02-11 $13.57 $13.57 $13.20 $13.30 $7.12 25,402
2016-02-10 $13.73 $13.97 $13.26 $13.77 $7.37 25,788
2016-02-09 $13.90 $14.02 $13.38 $13.66 $7.32 52,881
2016-02-08 $14.04 $14.04 $13.44 $13.94 $7.47 17,543
2016-02-05 $14.37 $14.57 $14.01 $14.08 $7.54 48,115
2016-02-04 $14.25 $14.55 $13.74 $14.35 $7.68 35,381
2016-02-03 $14.25 $14.53 $14.07 $14.27 $7.64 66,056
2016-02-02 $14.48 $14.57 $14.13 $14.23 $7.62 16,141
2016-02-01 $14.13 $14.71 $14.13 $14.44 $7.73 59,842
2016-01-29 $14.09 $14.41 $14.08 $14.25 $7.63 41,845
2016-01-28 $13.77 $14.44 $13.77 $14.17 $7.59 51,835
2016-01-27 $14.23 $14.27 $13.34 $13.69 $7.33 56,939
2016-01-26 $13.90 $14.77 $13.62 $14.31 $7.66 40,883
2016-01-25 $13.83 $13.92 $13.73 $13.79 $7.38 17,115
2016-01-22 $13.93 $13.99 $13.71 $13.81 $7.40 31,747
2016-01-21 $14.02 $14.10 $13.77 $13.85 $7.42 27,533
2016-01-20 $13.87 $14.05 $13.62 $13.92 $7.45 47,313
2016-01-19 $14.00 $14.00 $13.80 $13.89 $7.44 23,714
2016-01-15 $13.69 $14.00 $13.61 $13.95 $7.47 38,349
2016-01-14 $13.93 $14.20 $13.81 $13.92 $7.45 33,731
2016-01-13 $14.25 $14.25 $13.82 $13.94 $7.47 87,585
2016-01-12 $14.58 $14.58 $14.13 $14.22 $7.61 45,471
2016-01-11 $14.36 $14.63 $13.82 $14.48 $7.75 61,126
2016-01-08 $14.20 $14.41 $13.26 $14.31 $7.66 66,891
2016-01-07 $14.12 $14.26 $14.00 $14.24 $7.63 68,252
2016-01-06 $14.18 $14.38 $13.86 $14.26 $7.64 43,231
2016-01-05 $14.41 $14.48 $13.88 $14.35 $7.68 54,363
2016-01-04 $13.76 $14.39 $13.76 $14.39 $7.71 57,157
2015-12-31 $13.84 $13.98 $13.43 $13.88 $7.43 519,682
2015-12-30 $14.09 $14.43 $13.84 $13.84 $7.41 566,792
2015-12-29 $14.15 $14.35 $14.00 $14.24 $7.63 159,486
2015-12-28 $14.08 $14.15 $13.91 $14.05 $7.52 592,176
2015-12-24 $14.33 $14.36 $14.13 $14.18 $7.59 316,893
2015-12-23 $14.29 $14.40 $14.12 $14.29 $7.65 93,031
2015-12-22 $14.16 $14.48 $14.05 $14.15 $7.58 36,206
2015-12-21 $14.06 $14.39 $14.01 $14.07 $7.53 51,982
2015-12-18 $14.13 $14.31 $14.02 $14.06 $7.53 76,179
2015-12-17 $14.24 $15.29 $13.92 $14.03 $7.51 30,689
2015-12-16 $14.20 $14.25 $14.01 $14.14 $7.57 41,353
2015-12-15 $14.00 $14.27 $13.99 $14.10 $7.55 38,270
2015-12-14 $14.52 $14.52 $14.07 $14.07 $7.53 60,875
2015-12-11 $14.65 $14.65 $14.27 $14.54 $7.79 71,630
2015-12-10 $14.76 $14.91 $14.71 $14.72 $7.88 36,752
2015-12-09 $14.83 $14.87 $14.62 $14.75 $7.90 37,009
2015-12-08 $15.00 $15.00 $14.70 $14.86 $7.96 28,742
2015-12-07 $15.00 $15.03 $14.85 $14.97 $8.02 43,854
2015-12-04 $15.11 $15.11 $14.93 $15.05 $8.06 38,032
2015-12-03 $15.22 $15.29 $14.96 $15.02 $8.04 21,959
2015-12-02 $15.31 $15.40 $14.97 $15.26 $8.17 28,888
2015-12-01 $15.66 $15.66 $15.30 $15.47 $8.28 29,414
2015-11-30 $15.11 $15.80 $15.00 $15.65 $8.38 115,401
2015-11-27 $14.87 $15.16 $14.87 $15.13 $8.10 14,960
2015-11-25 $14.79 $14.99 $14.72 $14.87 $7.96 28,907
2015-11-24 $14.73 $14.88 $14.70 $14.82 $7.94 12,235
2015-11-23 $14.35 $14.97 $14.02 $14.71 $7.88 38,895
2015-11-20 $14.25 $14.47 $14.01 $14.33 $7.67 53,860
2015-11-19 $14.42 $14.53 $14.14 $14.21 $7.61 14,777
2015-11-18 $14.34 $14.54 $14.20 $14.44 $7.73 43,959
2015-11-17 $14.28 $14.77 $14.28 $14.36 $7.69 37,439
2015-11-16 $14.65 $14.68 $14.16 $14.25 $7.63 117,091
2015-11-13 $14.72 $14.74 $14.53 $14.62 $7.83 24,305
2015-11-12 $14.68 $14.68 $14.50 $14.68 $7.86 22,291
2015-11-11 $14.91 $14.96 $14.66 $14.69 $7.87 18,139
2015-11-10 $14.95 $15.06 $14.85 $14.87 $7.96 25,360
2015-11-09 $15.07 $15.23 $14.80 $14.96 $8.01 48,764
2015-11-06 $15.06 $15.10 $14.90 $15.05 $8.06 21,776
2015-11-05 $15.01 $15.14 $15.00 $15.00 $8.03 38,519
2015-11-04 $14.89 $15.10 $14.86 $15.01 $8.04 41,046
2015-11-03 $14.85 $15.09 $14.56 $14.95 $8.01 25,529
2015-11-02 $14.89 $15.24 $14.62 $14.79 $7.92 97,994
2015-10-30 $14.54 $14.96 $14.52 $14.95 $8.01 64,653
2015-10-29 $14.56 $14.73 $14.39 $14.65 $7.85 15,361
2015-10-28 $14.62 $14.73 $14.30 $14.61 $7.82 58,315
2015-10-27 $14.72 $14.75 $14.38 $14.54 $7.79 35,169
2015-10-26 $14.72 $14.88 $14.71 $14.80 $7.93 18,049
2015-10-23 $14.81 $14.88 $14.64 $14.69 $7.87 10,906
2015-10-22 $14.24 $14.84 $14.07 $14.81 $7.93 663,294
2015-10-21 $14.28 $14.28 $14.05 $14.17 $7.59 41,426
2015-10-20 $14.21 $14.27 $14.07 $14.22 $7.61 24,236
2015-10-19 $14.43 $14.43 $14.13 $14.16 $7.58 59,238
2015-10-16 $14.32 $14.52 $14.29 $14.40 $7.71 28,014
2015-10-15 $14.50 $14.50 $14.28 $14.41 $7.72 22,034
2015-10-14 $14.70 $14.70 $14.15 $14.39 $7.71 116,362
2015-10-13 $14.86 $14.86 $14.56 $14.63 $7.83 34,821
2015-10-12 $14.82 $14.90 $14.59 $14.84 $7.95 104,100
2015-10-09 $14.72 $15.06 $14.50 $14.73 $7.89 135,718
2015-10-08 $15.10 $15.11 $14.48 $14.70 $7.87 76,437
2015-10-07 $14.53 $15.06 $14.51 $15.00 $8.03 73,344
2015-10-06 $14.80 $14.81 $14.43 $14.53 $7.78 111,681
2015-10-05 $15.01 $15.53 $14.67 $14.72 $7.88 143,017
2015-10-02 $16.75 $16.78 $14.95 $15.07 $8.07 446,590
2015-10-01 $17.45 $17.45 $14.22 $17.09 $9.15 1,394,200
2015-09-30 $47.60 $47.83 $46.78 $47.40 $3.38 974,605
2015-09-29 $46.84 $47.49 $44.93 $47.04 $3.36 1,044,431
2015-09-28 $47.73 $48.13 $46.50 $47.04 $3.36 834,893
2015-09-25 $48.28 $48.39 $47.89 $47.92 $3.42 234,246
2015-09-24 $47.54 $47.95 $47.28 $47.95 $3.42 230,456
2015-09-23 $48.47 $48.47 $47.95 $47.95 $3.42 47,616
2015-09-22 $47.53 $48.42 $47.38 $48.30 $3.45 254,699
2015-09-21 $48.22 $48.30 $47.55 $48.11 $3.43 222,898
2015-09-18 $47.31 $48.49 $47.27 $48.11 $3.43 503,207
2015-09-17 $48.08 $48.50 $47.59 $48.02 $3.43 126,689
2015-09-16 $46.82 $48.40 $46.82 $48.07 $3.43 266,371
2015-09-15 $47.32 $47.46 $46.50 $46.68 $3.33 272,646
2015-09-14 $46.42 $47.55 $46.21 $47.44 $3.38 279,986
2015-09-11 $46.44 $46.45 $46.00 $46.25 $3.30 131,095
2015-09-10 $45.86 $46.90 $45.86 $46.50 $3.32 157,740
2015-09-09 $45.45 $46.35 $45.45 $46.10 $3.29 326,717
2015-09-08 $44.18 $45.21 $42.76 $45.11 $3.22 176,377
2015-09-04 $44.27 $44.59 $43.00 $43.69 $3.12 304,845
2015-09-03 $44.93 $45.01 $44.41 $45.00 $3.21 238,585
2015-09-02 $45.29 $45.51 $44.03 $44.63 $3.18 409,625
2015-09-01 $45.00 $45.36 $44.34 $44.91 $3.20 192,822
2015-08-31 $45.76 $45.89 $45.06 $45.34 $3.23 180,430
2015-08-28 $45.70 $46.17 $45.60 $45.86 $3.27 191,996
2015-08-27 $45.01 $45.93 $45.01 $45.53 $3.25 127,507
2015-08-26 $45.11 $45.27 $44.27 $44.68 $3.19 187,718
2015-08-25 $45.67 $45.67 $44.21 $44.28 $3.16 288,017
2015-08-24 $44.89 $46.05 $44.00 $44.49 $3.17 476,517
2015-08-21 $47.86 $48.49 $46.68 $46.68 $3.33 243,486
2015-08-20 $48.00 $48.54 $47.52 $48.18 $3.44 173,630
2015-08-19 $49.10 $49.10 $47.96 $48.19 $3.44 132,656
2015-08-18 $50.06 $50.06 $48.92 $49.00 $3.50 108,187
2015-08-17 $49.81 $50.01 $49.49 $49.73 $3.55 389,945
2015-08-14 $49.62 $50.29 $49.55 $49.86 $3.56 185,046
2015-08-13 $49.73 $50.41 $49.62 $50.00 $3.57 298,721
2015-08-12 $48.61 $50.00 $48.44 $49.58 $3.54 188,266
2015-08-11 $47.97 $48.79 $47.83 $48.56 $3.46 133,879
2015-08-10 $48.31 $48.58 $48.02 $48.35 $3.45 263,474
2015-08-07 $49.02 $49.02 $48.02 $48.41 $3.45 115,971
2015-08-06 $48.00 $48.74 $47.83 $48.55 $3.46 191,764
2015-08-05 $48.72 $48.73 $48.14 $48.48 $3.46 327,895
2015-08-04 $48.41 $48.99 $47.82 $48.67 $3.47 172,264
2015-08-03 $48.95 $49.03 $48.05 $48.41 $3.45 153,522
2015-07-31 $48.66 $49.24 $48.17 $49.11 $3.50 249,280
2015-07-30 $48.08 $48.92 $47.84 $48.53 $3.46 204,569
2015-07-29 $46.64 $48.33 $46.35 $48.00 $3.42 308,516
2015-07-28 $46.47 $46.73 $46.35 $46.69 $3.33 216,765
2015-07-27 $47.46 $47.46 $45.86 $46.21 $3.30 399,268
2015-07-24 $48.95 $49.23 $47.11 $47.38 $3.38 318,618
2015-07-23 $49.89 $49.95 $48.94 $48.99 $3.50 142,353
2015-07-22 $49.58 $50.02 $49.45 $49.77 $3.55 172,324

Capital Southwest Corp (CSWC) News Headlines

Meta Has Added $200B in Market Cap Friday. Let’s Put That in Perspective

As of midday Friday, Meta had added $208 billion to its market capitalization, putting it on track to post the largest ever one-day jump in market va…

investopedia.com Feb. 2, 2024

Southwest Airlines' new seat design has TikTok users sounding off: 'Just earned yourself a Delta customer'

Social media users are calling out Southwest Airlines for updating its seat design. In some cases, customers said they would switch to another airlin…

foxbusiness.com Feb. 7, 2024

Thousands of flight attendants to hold nationwide pickets amid contract negotiations

Flight attendants across the industry are planning to hold pickets on Tuesday to fight for better compensation and work conditions. The planned picke…

foxbusiness.com Feb. 12, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.