CareTrust REIT Inc (CTRE) Exchange: NASDAQ

Data as of April 12, 2024

$24.52 ($0.34) 1.41%

CareTrust REIT Inc - Daily Information
Click for more stock information on CareTrust REIT Inc.
Daily Information Data
Date April 12, 2024
Open $24.02
Previous Close $24.52
High $24.62
Low $24.02
Adjusted Open $24.02
Previous Adjusted Close $24.52
Adjusted High $24.62
Adjusted Low $24.02

Key People CareTrust REIT Inc

Employee Position
Gregory K. Stapley Chairman & Chief Executive Officer
David M. Sedgwick President & Chief Operating Officer
William M. Wagner Chief Financial Officer, Secretary & Treasurer
Mark Lamb Chief Investment Officer
Eric Gillis Director-Asset Management
Jon D. Kline Independent Director
Allen C. Barbieri Independent Director
Spencer G. Plumb Independent Director
Diana M. Laing Independent Director

Company Profile CareTrust REIT Inc

Exchange: NASDAQ

IPO Date: May 29, 2014

Employees: 15

Sector: Real Estate

Industry: REIT-Healthcare Facilities

Website: CareTrust REIT Inc Website

Address: 905 Calle Amanecer, San Clemente, CA, United States, 92673

Historical Stock Data for CareTrust REIT Inc (CTRE)
Date Open High Low Close Adj.Close Volume
2024-04-05 $24.02 $24.62 $24.02 $24.52 $24.52 694,532
2024-04-04 $24.40 $24.62 $23.96 $24.18 $24.18 1,420,592
2024-04-03 $24.00 $24.30 $23.96 $24.19 $24.19 1,109,707
2024-04-02 $24.16 $24.21 $23.83 $24.05 $24.05 1,312,938
2024-04-01 $24.41 $24.47 $24.15 $24.24 $24.24 1,006,494
2024-03-28 $24.25 $24.48 $24.25 $24.37 $24.37 855,295
2024-03-27 $24.15 $24.23 $24.06 $24.19 $24.19 1,107,268
2024-03-26 $24.28 $24.57 $24.16 $24.30 $24.01 1,301,121
2024-03-25 $24.01 $24.24 $23.98 $24.17 $23.88 905,064
2024-03-22 $24.10 $24.41 $23.92 $23.98 $23.70 917,064
2024-03-21 $24.22 $24.24 $23.92 $24.21 $23.92 1,495,192
2024-03-20 $23.97 $24.19 $23.79 $24.19 $23.90 1,431,535
2024-03-19 $23.98 $24.29 $23.85 $24.02 $23.74 2,052,730
2024-03-18 $23.53 $24.00 $23.53 $23.97 $23.69 2,086,671
2024-03-15 $23.43 $23.76 $23.43 $23.48 $23.20 8,187,997
2024-03-14 $23.53 $23.64 $23.33 $23.58 $23.30 1,291,398
2024-03-13 $23.58 $23.97 $23.56 $23.65 $23.37 1,837,596
2024-03-12 $23.43 $23.75 $23.34 $23.61 $23.33 850,847
2024-03-11 $23.26 $23.62 $23.26 $23.42 $23.14 1,109,537
2024-03-08 $23.64 $23.69 $23.10 $23.27 $22.99 1,502,366
2024-03-07 $23.68 $23.74 $23.34 $23.48 $23.20 952,285
2024-03-06 $23.40 $23.80 $23.31 $23.54 $23.26 1,170,564
2024-03-05 $23.41 $23.64 $23.33 $23.36 $23.08 1,037,642
2024-03-04 $22.82 $23.51 $22.80 $23.49 $23.21 1,311,941
2024-03-01 $22.55 $22.99 $22.48 $22.80 $22.53 1,195,748
2024-02-29 $23.10 $23.10 $22.46 $22.56 $22.29 3,234,059
2024-02-28 $22.83 $22.98 $22.61 $22.68 $22.41 1,327,745
2024-02-27 $23.01 $23.27 $22.91 $22.96 $22.69 727,995
2024-02-26 $23.06 $23.25 $22.95 $23.01 $22.74 1,464,880
2024-02-23 $23.13 $23.19 $22.94 $23.09 $22.82 1,892,279
2024-02-22 $23.00 $23.18 $22.92 $23.07 $22.80 2,573,887
2024-02-21 $23.07 $23.30 $22.79 $22.98 $22.71 2,942,990
2024-02-20 $22.50 $23.09 $22.50 $23.04 $22.77 2,439,621
2024-02-16 $22.54 $22.88 $22.43 $22.67 $22.67 1,319,643
2024-02-15 $23.08 $23.17 $22.67 $22.70 $22.70 1,541,975
2024-02-14 $22.51 $23.15 $22.51 $22.94 $22.94 1,295,999
2024-02-13 $22.50 $22.91 $22.30 $22.55 $22.55 1,958,867
2024-02-12 $22.29 $23.03 $22.27 $22.94 $22.94 2,007,569
2024-02-09 $21.07 $22.58 $20.90 $22.50 $22.50 2,794,564
2024-02-08 $20.64 $21.12 $20.57 $21.00 $21.00 1,463,390
2024-02-07 $20.49 $20.72 $20.33 $20.64 $20.64 1,351,820
2024-02-06 $20.62 $20.75 $20.37 $20.45 $20.45 1,705,130
2024-02-05 $20.30 $20.54 $20.10 $20.44 $20.44 2,198,195
2024-02-02 $20.80 $20.82 $20.38 $20.41 $20.41 1,051,403
2024-02-01 $20.86 $21.01 $20.73 $20.98 $20.98 1,834,944
2024-01-31 $21.27 $21.43 $20.92 $20.92 $20.92 1,203,003
2024-01-30 $21.31 $21.43 $21.16 $21.27 $21.27 746,542
2024-01-29 $21.55 $21.66 $21.36 $21.52 $21.52 629,832
2024-01-26 $21.56 $21.61 $21.35 $21.53 $21.53 577,621
2024-01-25 $21.54 $21.68 $21.33 $21.44 $21.44 1,016,796
2024-01-24 $22.26 $22.26 $21.31 $21.35 $21.35 1,260,556
2024-01-23 $22.22 $22.22 $21.80 $22.01 $22.01 820,071
2024-01-22 $21.92 $22.19 $21.92 $22.04 $22.04 845,828
2024-01-19 $21.59 $21.86 $21.51 $21.85 $21.85 817,566
2024-01-18 $21.80 $21.80 $21.50 $21.60 $21.60 871,471
2024-01-17 $22.07 $22.44 $21.62 $21.76 $21.76 1,544,761
2024-01-16 $22.30 $22.52 $22.21 $22.32 $22.32 1,412,343
2024-01-12 $22.20 $22.44 $22.10 $22.44 $22.44 1,235,319
2024-01-11 $21.91 $22.08 $21.81 $22.01 $22.01 1,145,926
2024-01-10 $21.86 $22.07 $21.79 $22.02 $22.02 691,965
2024-01-09 $21.75 $21.95 $21.57 $21.83 $21.83 902,930
2024-01-08 $21.82 $21.97 $21.70 $21.87 $21.87 747,581
2024-01-05 $21.99 $22.00 $21.78 $21.79 $21.79 777,013
2024-01-04 $22.03 $22.16 $21.92 $21.95 $21.95 1,408,151
2024-01-03 $22.34 $22.40 $22.07 $22.10 $22.10 1,061,444
2024-01-02 $22.29 $22.48 $22.25 $22.35 $22.35 908,352
2023-12-29 $22.52 $22.64 $22.37 $22.38 $22.38 768,544
2023-12-28 $22.53 $22.67 $22.50 $22.67 $22.67 627,045
2023-12-27 $22.69 $22.87 $22.65 $22.80 $22.80 753,125
2023-12-26 $22.81 $22.86 $22.69 $22.70 $22.70 832,156
2023-12-22 $22.88 $23.10 $22.81 $22.83 $22.83 1,914,122
2023-12-21 $22.71 $22.84 $22.54 $22.74 $22.74 1,253,244
2023-12-20 $22.89 $23.13 $22.65 $22.65 $22.65 1,682,159
2023-12-19 $22.73 $22.99 $22.58 $22.91 $22.91 2,673,791
2023-12-18 $22.54 $22.64 $22.35 $22.62 $22.62 1,603,285
2023-12-15 $22.55 $22.74 $22.22 $22.43 $22.43 7,775,448
2023-12-14 $23.44 $23.49 $22.43 $22.54 $22.54 3,114,039
2023-12-13 $22.77 $23.39 $22.77 $23.12 $23.12 2,253,398
2023-12-12 $22.55 $23.01 $22.54 $22.81 $22.81 1,465,374
2023-12-11 $22.71 $22.73 $22.47 $22.56 $22.56 1,505,628
2023-12-08 $22.51 $22.70 $22.49 $22.58 $22.58 1,141,276
2023-12-07 $22.35 $22.77 $22.33 $22.56 $22.56 931,467
2023-12-06 $22.82 $23.06 $22.37 $22.37 $22.37 1,314,909
2023-12-05 $22.62 $22.92 $22.51 $22.83 $22.83 2,591,403
2023-12-04 $22.81 $22.95 $22.40 $22.62 $22.62 2,190,281
2023-12-01 $23.00 $23.26 $22.74 $22.88 $22.88 2,031,042
2023-11-30 $22.87 $23.14 $22.79 $23.08 $23.08 1,422,799
2023-11-29 $23.04 $23.11 $22.80 $22.88 $22.88 1,160,981
2023-11-28 $23.05 $23.05 $22.78 $22.89 $22.89 987,912
2023-11-27 $23.17 $23.17 $22.93 $22.95 $22.95 1,525,090
2023-11-24 $22.81 $23.12 $22.81 $23.09 $23.09 331,153
2023-11-22 $23.13 $23.13 $22.84 $22.95 $22.95 568,824
2023-11-21 $23.09 $23.09 $22.81 $22.83 $22.83 736,860
2023-11-20 $22.81 $23.10 $22.76 $23.10 $23.10 974,117
2023-11-17 $23.16 $23.19 $22.93 $22.95 $22.95 1,576,050
2023-11-16 $22.88 $23.13 $22.88 $22.99 $22.99 952,706
2023-11-15 $22.92 $23.12 $22.82 $22.83 $22.83 935,248
2023-11-14 $22.65 $23.14 $22.53 $22.96 $22.96 1,720,625
2023-11-13 $22.22 $22.62 $21.97 $22.23 $22.23 1,783,134
2023-11-10 $21.34 $22.38 $21.15 $22.22 $22.22 2,298,812
2023-11-09 $21.51 $21.64 $21.35 $21.49 $21.49 1,401,912
2023-11-08 $21.70 $21.73 $21.31 $21.46 $21.46 1,428,847
2023-11-07 $21.63 $21.72 $21.34 $21.51 $21.51 924,329
2023-11-06 $21.58 $21.79 $21.44 $21.79 $21.79 893,826
2023-11-03 $22.48 $22.52 $21.63 $21.68 $21.68 1,552,131
2023-11-02 $22.03 $22.34 $22.03 $22.23 $22.23 859,835
2023-11-01 $21.59 $21.99 $21.51 $21.99 $21.99 802,466
2023-10-31 $21.59 $21.63 $21.23 $21.52 $21.52 1,253,171
2023-10-30 $21.50 $21.63 $21.01 $21.41 $21.41 854,499
2023-10-27 $21.69 $21.69 $21.23 $21.38 $21.38 1,313,115
2023-10-26 $21.64 $21.87 $21.52 $21.61 $21.61 1,151,494
2023-10-25 $21.50 $21.64 $21.26 $21.54 $21.54 1,308,613
2023-10-24 $21.48 $21.68 $21.33 $21.50 $21.50 1,616,164
2023-10-23 $21.48 $21.68 $21.27 $21.32 $21.32 1,128,040
2023-10-20 $21.52 $21.80 $21.23 $21.63 $21.63 1,333,709
2023-10-19 $21.82 $21.98 $21.36 $21.39 $21.39 1,476,677
2023-10-18 $22.06 $22.08 $21.86 $21.94 $21.94 1,607,221
2023-10-17 $21.81 $22.13 $21.77 $22.05 $22.05 1,259,649
2023-10-16 $21.57 $22.09 $21.51 $21.89 $21.89 1,596,887
2023-10-13 $21.46 $21.58 $21.17 $21.54 $21.54 975,045
2023-10-12 $21.67 $21.72 $21.32 $21.38 $21.38 1,330,300
2023-10-11 $21.54 $21.78 $21.48 $21.68 $21.68 1,353,023
2023-10-10 $21.23 $21.72 $21.21 $21.40 $21.40 2,256,372
2023-10-09 $20.70 $21.24 $20.67 $21.18 $21.18 719,780
2023-10-06 $20.51 $20.86 $20.37 $20.69 $20.69 1,571,553
2023-10-05 $20.40 $20.70 $20.38 $20.68 $20.68 1,232,399
2023-10-04 $20.00 $20.42 $19.89 $20.41 $20.41 1,347,738
2023-10-03 $20.05 $20.17 $19.87 $19.99 $19.99 1,922,631
2023-10-02 $20.40 $20.57 $19.90 $20.13 $20.13 1,432,319
2023-09-29 $20.70 $20.76 $20.39 $20.50 $20.50 975,918
2023-09-28 $20.05 $20.52 $20.05 $20.50 $20.50 1,309,919
2023-09-27 $20.49 $20.49 $20.15 $20.21 $19.94 824,075
2023-09-26 $20.56 $20.76 $20.34 $20.35 $20.08 1,830,499
2023-09-25 $20.13 $20.68 $20.11 $20.66 $20.38 1,505,215
2023-09-22 $20.53 $20.63 $20.13 $20.14 $19.87 1,560,378
2023-09-21 $20.18 $20.51 $20.18 $20.46 $20.46 1,338,249
2023-09-20 $20.52 $20.85 $20.35 $20.49 $20.49 4,318,904
2023-09-19 $19.88 $20.07 $19.79 $20.02 $20.02 1,213,071
2023-09-18 $20.19 $20.28 $19.89 $19.93 $19.93 817,769
2023-09-15 $20.15 $20.32 $19.90 $20.28 $20.28 1,828,132
2023-09-14 $20.20 $20.43 $20.20 $20.22 $20.22 1,597,216
2023-09-13 $20.24 $20.30 $19.94 $20.07 $20.07 1,318,866
2023-09-12 $20.57 $20.57 $20.14 $20.15 $20.15 2,102,738
2023-09-11 $20.13 $20.26 $20.00 $20.11 $20.11 693,091
2023-09-08 $19.92 $20.15 $19.88 $20.06 $20.06 577,000
2023-09-07 $19.84 $20.06 $19.82 $19.93 $19.93 602,101
2023-09-06 $20.02 $20.11 $19.67 $19.91 $19.91 639,860
2023-09-05 $20.47 $20.47 $19.72 $19.95 $19.95 1,258,058
2023-09-01 $20.32 $20.52 $20.31 $20.46 $20.46 1,950,042
2023-08-31 $20.24 $20.36 $20.14 $20.15 $20.15 1,417,160
2023-08-30 $20.18 $20.42 $20.07 $20.33 $20.33 2,604,342
2023-08-29 $20.02 $20.16 $19.89 $20.13 $20.13 919,604
2023-08-28 $19.89 $20.11 $19.86 $19.98 $19.98 1,233,779
2023-08-25 $19.80 $19.93 $19.71 $19.79 $19.79 524,972
2023-08-24 $19.84 $20.02 $19.66 $19.74 $19.74 1,084,695
2023-08-23 $19.78 $19.91 $19.67 $19.86 $19.86 1,542,501
2023-08-22 $19.77 $19.78 $19.59 $19.70 $19.70 353,049
2023-08-21 $19.71 $19.84 $19.57 $19.66 $19.66 566,156
2023-08-18 $19.60 $19.81 $19.43 $19.77 $19.77 610,550
2023-08-17 $19.86 $19.99 $19.58 $19.59 $19.59 674,574
2023-08-16 $20.60 $20.60 $19.78 $19.81 $19.81 845,427
2023-08-15 $19.98 $20.13 $19.81 $19.89 $19.89 435,325
2023-08-14 $20.43 $20.43 $20.03 $20.10 $20.10 614,233
2023-08-11 $20.22 $20.42 $20.17 $20.26 $20.26 631,301
2023-08-10 $20.54 $20.56 $20.15 $20.17 $20.17 454,556
2023-08-09 $20.40 $20.47 $20.21 $20.38 $20.38 693,521
2023-08-08 $20.71 $20.77 $20.30 $20.57 $20.57 732,765
2023-08-07 $20.47 $20.90 $20.34 $20.84 $20.84 643,005
2023-08-04 $20.26 $20.54 $19.97 $20.46 $20.46 938,061
2023-08-03 $20.33 $20.69 $20.16 $20.69 $20.69 972,991
2023-08-02 $20.41 $20.52 $20.32 $20.40 $20.40 989,011
2023-08-01 $20.70 $20.81 $20.52 $20.57 $20.57 626,349
2023-07-31 $20.72 $20.90 $20.58 $20.79 $20.79 732,588
2023-07-28 $21.10 $21.11 $20.76 $20.77 $20.77 726,266
2023-07-27 $21.37 $21.37 $20.90 $20.92 $20.92 907,295
2023-07-26 $21.19 $21.30 $20.89 $21.05 $21.05 577,407
2023-07-25 $20.99 $21.23 $20.99 $21.15 $21.15 696,652
2023-07-24 $20.91 $21.14 $20.77 $21.13 $21.13 1,223,118
2023-07-21 $21.04 $21.23 $20.90 $20.94 $20.94 554,330
2023-07-20 $20.67 $20.99 $20.51 $20.99 $20.99 594,216
2023-07-19 $20.29 $20.69 $20.24 $20.67 $20.67 886,625
2023-07-18 $20.22 $20.31 $20.02 $20.14 $20.14 1,230,957
2023-07-17 $20.26 $20.26 $20.02 $20.17 $20.17 778,123
2023-07-14 $20.00 $20.37 $19.99 $20.22 $20.22 1,235,303
2023-07-13 $20.07 $20.21 $19.99 $20.11 $20.11 972,627
2023-07-12 $20.33 $20.53 $20.09 $20.12 $20.12 1,091,194
2023-07-11 $19.83 $20.20 $19.69 $20.16 $20.16 710,935
2023-07-10 $19.45 $19.78 $19.38 $19.73 $19.73 690,234
2023-07-07 $19.44 $19.66 $19.35 $19.50 $19.50 496,676
2023-07-06 $19.54 $19.54 $19.25 $19.43 $19.43 690,420
2023-07-05 $19.80 $19.92 $19.52 $19.70 $19.70 656,266
2023-07-03 $19.82 $19.94 $19.73 $19.79 $19.79 329,018
2023-06-30 $19.77 $19.93 $19.60 $19.86 $19.86 1,121,172
2023-06-29 $19.42 $19.82 $19.40 $19.76 $19.76 474,067
2023-06-28 $19.70 $19.84 $19.59 $19.78 $19.50 534,714
2023-06-27 $19.80 $19.94 $19.68 $19.83 $19.55 709,302
2023-06-26 $19.43 $19.88 $19.43 $19.80 $19.52 498,501
2023-06-23 $19.30 $19.46 $19.19 $19.38 $19.11 1,440,708
2023-06-22 $19.45 $19.45 $19.05 $19.27 $19.00 1,051,091
2023-06-21 $19.61 $19.61 $19.38 $19.45 $19.18 756,489
2023-06-20 $19.77 $19.86 $19.54 $19.80 $19.52 745,604
2023-06-16 $20.00 $20.01 $19.68 $19.83 $19.55 1,839,733
2023-06-15 $19.86 $19.86 $19.66 $19.83 $19.55 500,457
2023-06-14 $19.86 $20.04 $19.72 $19.87 $19.59 1,095,525
2023-06-13 $19.83 $19.96 $19.72 $19.78 $19.50 1,067,957
2023-06-12 $20.14 $20.14 $19.57 $19.85 $19.57 733,065
2023-06-09 $19.61 $19.77 $19.55 $19.71 $19.43 794,929
2023-06-08 $19.83 $19.89 $19.64 $19.66 $19.39 413,237
2023-06-07 $19.98 $20.05 $19.77 $19.89 $19.61 1,364,990
2023-06-06 $19.57 $19.94 $19.57 $19.76 $19.48 827,553
2023-06-05 $19.86 $19.86 $19.36 $19.49 $19.22 594,400
2023-06-02 $19.64 $19.98 $19.41 $19.75 $19.47 630,975
2023-06-01 $19.40 $19.54 $19.18 $19.35 $19.08 326,365
2023-05-31 $18.67 $19.48 $18.65 $19.40 $19.13 877,890
2023-05-30 $18.18 $18.70 $18.18 $18.59 $18.33 277,508
2023-05-26 $18.44 $18.55 $18.18 $18.52 $18.26 345,985
2023-05-25 $18.75 $18.75 $18.29 $18.40 $18.14 264,908
2023-05-24 $19.27 $19.28 $18.72 $18.76 $18.50 355,654
2023-05-23 $19.22 $19.65 $19.22 $19.28 $19.01 339,427
2023-05-22 $19.33 $19.60 $19.09 $19.22 $18.95 968,867
2023-05-19 $19.52 $19.69 $19.18 $19.32 $19.05 425,496
2023-05-18 $19.46 $19.58 $19.21 $19.37 $19.10 447,638
2023-05-17 $19.46 $19.70 $19.38 $19.62 $19.35 589,934
2023-05-16 $19.84 $19.96 $19.44 $19.47 $19.20 376,259
2023-05-15 $19.99 $20.08 $19.83 $19.89 $19.61 225,051
2023-05-12 $19.89 $19.91 $19.59 $19.82 $19.82 345,315
2023-05-11 $20.35 $20.35 $19.25 $19.93 $19.93 694,635
2023-05-10 $19.82 $20.13 $19.65 $20.13 $20.13 464,348
2023-05-09 $19.75 $19.80 $19.51 $19.60 $19.60 344,465
2023-05-08 $19.56 $19.87 $19.50 $19.85 $19.85 254,074
2023-05-05 $19.76 $19.77 $19.26 $19.62 $19.62 620,672
2023-05-04 $19.32 $19.65 $19.06 $19.51 $19.51 480,711
2023-05-03 $19.44 $19.94 $19.34 $19.51 $19.51 791,694
2023-05-02 $19.28 $19.46 $19.03 $19.25 $19.25 617,258
2023-05-01 $19.46 $19.66 $19.27 $19.35 $19.35 292,544
2023-04-28 $19.38 $19.51 $19.19 $19.49 $19.49 461,285
2023-04-27 $18.76 $19.41 $18.76 $19.38 $19.38 311,619
2023-04-26 $18.99 $19.15 $18.60 $18.72 $18.72 597,148
2023-04-25 $19.19 $19.26 $18.99 $19.06 $19.06 218,207
2023-04-24 $19.51 $19.53 $19.01 $19.12 $19.12 220,440
2023-04-21 $19.50 $19.62 $19.16 $19.45 $19.45 281,487
2023-04-20 $19.36 $19.53 $19.28 $19.43 $19.43 439,277
2023-04-19 $19.61 $19.75 $19.47 $19.68 $19.68 439,350
2023-04-18 $19.95 $20.01 $19.49 $19.61 $19.61 487,221
2023-04-17 $19.83 $20.18 $19.78 $20.01 $20.01 398,203
2023-04-14 $19.95 $20.02 $19.62 $19.78 $19.78 276,490
2023-04-13 $19.96 $20.10 $19.73 $19.90 $19.90 458,084
2023-04-12 $20.26 $20.29 $19.85 $19.99 $19.99 775,040
2023-04-11 $19.85 $20.37 $19.81 $20.16 $20.16 908,964
2023-04-10 $19.60 $19.81 $19.47 $19.75 $19.75 497,798
2023-04-06 $19.67 $19.73 $19.44 $19.61 $19.61 286,088
2023-04-05 $19.05 $19.75 $19.05 $19.54 $19.54 718,279
2023-04-04 $19.25 $19.37 $18.82 $19.07 $19.07 660,522
2023-04-03 $19.60 $19.64 $18.95 $19.06 $19.06 706,269
2023-03-31 $19.31 $19.62 $19.17 $19.58 $19.58 622,281
2023-03-30 $18.99 $19.16 $18.90 $19.15 $19.15 405,296
2023-03-29 $18.81 $19.14 $18.81 $19.08 $18.81 514,671
2023-03-28 $18.58 $18.87 $18.55 $18.87 $18.60 599,896
2023-03-27 $18.68 $18.87 $18.56 $18.68 $18.68 394,578
2023-03-24 $17.93 $18.59 $17.86 $18.57 $18.57 612,773
2023-03-23 $18.10 $18.41 $17.88 $17.94 $17.94 505,675
2023-03-22 $18.75 $18.83 $18.03 $18.11 $18.11 686,806
2023-03-21 $18.99 $19.21 $18.71 $18.80 $18.80 961,695
2023-03-20 $18.88 $19.09 $18.77 $18.93 $18.93 835,460
2023-03-17 $19.21 $19.26 $18.45 $18.64 $18.64 2,117,436
2023-03-16 $18.85 $19.38 $18.73 $19.33 $19.33 898,118
2023-03-15 $18.86 $19.16 $18.70 $19.13 $19.13 954,858
2023-03-14 $19.34 $19.38 $18.95 $19.19 $19.19 501,898
2023-03-13 $18.63 $19.30 $18.58 $18.86 $18.86 512,233
2023-03-10 $19.34 $19.38 $18.51 $18.72 $18.72 582,423
2023-03-09 $19.60 $19.67 $19.23 $19.35 $19.35 562,512
2023-03-08 $19.49 $19.81 $19.48 $19.62 $19.62 526,821
2023-03-07 $19.98 $19.98 $19.36 $19.48 $19.48 604,337
2023-03-06 $20.06 $20.10 $19.78 $19.98 $19.98 530,034
2023-03-03 $19.85 $20.11 $19.73 $20.04 $20.04 427,966
2023-03-02 $19.43 $19.87 $19.43 $19.76 $19.76 464,536
2023-03-01 $19.57 $19.63 $19.15 $19.51 $19.51 366,098
2023-02-28 $19.90 $20.14 $19.64 $19.67 $19.67 717,992
2023-02-27 $20.06 $20.22 $19.82 $19.87 $19.87 386,433
2023-02-24 $20.02 $20.11 $19.64 $19.96 $19.96 490,600
2023-02-23 $20.12 $20.19 $19.64 $20.17 $20.17 793,303
2023-02-22 $20.56 $20.69 $19.88 $19.96 $19.96 689,041
2023-02-21 $20.60 $20.65 $20.30 $20.48 $20.48 477,197
2023-02-17 $20.52 $20.83 $20.44 $20.70 $20.70 531,604
2023-02-16 $20.00 $20.90 $20.00 $20.65 $20.65 683,368
2023-02-15 $20.25 $20.28 $19.91 $20.26 $20.26 766,039
2023-02-14 $20.03 $20.28 $19.94 $20.11 $20.11 785,632
2023-02-13 $20.05 $20.33 $20.00 $20.20 $20.20 636,025
2023-02-10 $19.54 $19.92 $19.44 $19.91 $19.91 763,452
2023-02-09 $20.11 $20.27 $19.57 $19.69 $19.69 337,992
2023-02-08 $20.13 $20.13 $19.93 $20.04 $20.04 536,596
2023-02-07 $20.09 $20.40 $19.93 $20.10 $20.10 769,662
2023-02-06 $20.34 $20.40 $19.97 $20.33 $20.33 308,484
2023-02-03 $20.79 $20.79 $20.27 $20.51 $20.51 747,643
2023-02-02 $20.81 $21.17 $20.77 $20.98 $20.98 443,951
2023-02-01 $20.81 $20.87 $20.29 $20.63 $20.63 521,886
2023-01-31 $20.59 $20.90 $20.53 $20.72 $20.72 1,157,454
2023-01-30 $20.32 $20.71 $20.25 $20.53 $20.53 553,309
2023-01-27 $19.85 $20.61 $19.67 $20.49 $20.49 845,045
2023-01-26 $19.52 $19.86 $19.40 $19.85 $19.85 369,051
2023-01-25 $19.46 $19.62 $19.26 $19.38 $19.38 328,193
2023-01-24 $19.46 $19.93 $19.35 $19.49 $19.49 319,166
2023-01-23 $19.52 $19.76 $19.36 $19.54 $19.54 946,817
2023-01-20 $19.12 $19.53 $19.12 $19.51 $19.51 388,565
2023-01-19 $19.48 $19.48 $19.22 $19.29 $19.29 373,385
2023-01-18 $19.44 $19.65 $19.28 $19.48 $19.48 640,824
2023-01-17 $19.34 $19.58 $19.30 $19.44 $19.44 354,408
2023-01-13 $19.33 $19.56 $19.26 $19.29 $19.29 503,085
2023-01-12 $19.27 $19.49 $19.09 $19.42 $19.42 557,108
2023-01-11 $18.97 $19.16 $18.79 $19.12 $19.12 765,848
2023-01-10 $18.84 $19.02 $18.67 $18.79 $18.79 1,085,838
2023-01-09 $19.17 $19.19 $18.89 $18.98 $18.98 345,649
2023-01-06 $18.88 $19.18 $18.77 $19.14 $19.14 320,526
2023-01-05 $19.15 $19.15 $18.65 $18.69 $18.69 459,132
2023-01-04 $18.94 $19.47 $18.91 $19.18 $19.18 543,919
2023-01-03 $18.77 $19.05 $18.46 $18.73 $18.73 373,586
2022-12-30 $18.56 $18.73 $18.39 $18.58 $18.58 389,306
2022-12-29 $18.50 $18.78 $18.41 $18.68 $18.68 296,138
2022-12-28 $19.22 $19.24 $18.55 $18.60 $18.33 300,704
2022-12-27 $18.96 $19.11 $18.89 $19.04 $18.76 411,027
2022-12-23 $18.80 $18.97 $18.61 $18.93 $18.66 329,576
2022-12-22 $18.82 $18.89 $18.41 $18.76 $18.49 661,851
2022-12-21 $19.29 $19.65 $18.96 $18.98 $18.70 854,129
2022-12-20 $19.06 $19.36 $18.88 $19.19 $18.91 668,631
2022-12-19 $19.36 $19.45 $19.00 $19.12 $18.84 506,228
2022-12-16 $19.22 $19.61 $18.98 $19.36 $19.08 2,061,566
2022-12-15 $19.53 $19.80 $19.27 $19.69 $19.40 680,937
2022-12-14 $19.59 $19.81 $19.27 $19.59 $19.31 1,368,925
2022-12-13 $20.30 $20.50 $19.55 $19.63 $19.35 1,308,616
2022-12-12 $20.00 $20.02 $19.52 $19.68 $19.39 868,875
2022-12-09 $20.22 $20.23 $19.94 $20.02 $19.73 712,690
2022-12-08 $20.04 $20.26 $19.95 $20.16 $19.87 719,919
2022-12-07 $20.02 $20.29 $19.89 $19.96 $19.96 1,735,963
2022-12-06 $19.80 $20.24 $19.80 $20.00 $20.00 2,911,093
2022-12-05 $19.91 $19.99 $19.49 $19.86 $19.86 602,878
2022-12-02 $19.72 $20.23 $19.66 $20.23 $20.23 558,453
2022-12-01 $20.06 $20.06 $19.61 $19.88 $19.88 553,109
2022-11-30 $19.54 $19.85 $19.21 $19.80 $19.80 589,820
2022-11-29 $18.81 $19.63 $18.76 $19.58 $19.58 658,472
2022-11-28 $19.00 $19.44 $18.72 $18.75 $18.75 1,128,810
2022-11-25 $19.17 $19.32 $18.97 $18.97 $18.97 177,760
2022-11-23 $19.15 $19.27 $18.93 $19.11 $19.11 199,682
2022-11-22 $19.02 $19.35 $18.78 $19.27 $19.27 582,109
2022-11-21 $18.61 $18.95 $18.48 $18.95 $18.95 761,535
2022-11-18 $18.96 $19.19 $18.52 $18.53 $18.53 1,073,426
2022-11-17 $18.39 $18.75 $18.32 $18.75 $18.75 515,067
2022-11-16 $19.21 $19.23 $18.61 $18.64 $18.64 355,790
2022-11-15 $19.60 $19.62 $19.17 $19.24 $19.24 422,191
2022-11-14 $19.58 $19.65 $19.15 $19.25 $19.25 473,546
2022-11-11 $19.94 $20.17 $19.58 $19.82 $19.82 477,361
2022-11-10 $19.26 $19.93 $19.19 $19.93 $19.93 559,887
2022-11-09 $18.89 $19.38 $18.58 $18.81 $18.81 641,252
2022-11-08 $19.21 $19.23 $18.59 $18.88 $18.88 1,336,165
2022-11-07 $19.18 $19.31 $18.92 $19.17 $19.17 670,303
2022-11-04 $18.43 $19.19 $18.43 $19.03 $19.03 322,901
2022-11-03 $18.11 $18.45 $17.74 $18.32 $18.32 566,451
2022-11-02 $18.45 $18.83 $18.31 $18.36 $18.36 412,479
2022-11-01 $18.68 $18.68 $18.11 $18.56 $18.56 530,349
2022-10-31 $18.57 $18.76 $18.47 $18.68 $18.68 381,563
2022-10-28 $18.33 $18.76 $18.27 $18.73 $18.73 340,089
2022-10-27 $18.16 $18.56 $18.16 $18.34 $18.34 330,935
2022-10-26 $18.10 $18.15 $17.79 $18.03 $18.03 431,148
2022-10-25 $17.52 $18.12 $17.46 $17.90 $17.90 280,377
2022-10-24 $17.53 $17.55 $17.23 $17.44 $17.44 328,420
2022-10-21 $17.35 $17.49 $16.95 $17.31 $17.31 365,121
2022-10-20 $17.51 $17.62 $17.23 $17.43 $17.43 506,290
2022-10-19 $17.22 $17.55 $17.15 $17.41 $17.41 662,155
2022-10-18 $17.40 $17.59 $17.23 $17.37 $17.37 636,413
2022-10-17 $16.94 $17.33 $16.94 $17.17 $17.17 1,036,846
2022-10-14 $17.06 $17.14 $16.55 $16.64 $16.64 586,481
2022-10-13 $16.38 $17.10 $16.28 $16.80 $16.80 563,434
2022-10-12 $16.70 $16.86 $16.46 $16.67 $16.67 433,417
2022-10-11 $16.50 $16.80 $16.22 $16.76 $16.76 714,175
2022-10-10 $16.70 $17.01 $16.54 $16.57 $16.57 1,023,719
2022-10-07 $17.53 $17.53 $16.65 $16.84 $16.84 695,410
2022-10-06 $18.25 $18.25 $17.53 $17.54 $17.54 425,913
2022-10-05 $18.06 $18.16 $17.49 $18.04 $18.04 435,003
2022-10-04 $18.32 $18.82 $18.23 $18.38 $18.38 675,296
2022-10-03 $18.35 $18.49 $18.06 $18.19 $18.19 462,009
2022-09-30 $17.96 $18.29 $17.84 $18.11 $18.11 793,245
2022-09-29 $17.80 $17.80 $17.40 $17.72 $17.72 535,958
2022-09-28 $17.97 $18.44 $17.81 $18.21 $17.93 433,937
2022-09-27 $17.89 $18.00 $17.57 $17.72 $17.72 969,011
2022-09-26 $18.72 $18.72 $17.51 $17.68 $17.68 638,755
2022-09-23 $18.96 $19.11 $18.62 $18.76 $18.76 446,137
2022-09-22 $19.79 $19.91 $19.05 $19.23 $19.23 533,804
2022-09-21 $20.23 $20.40 $19.87 $20.01 $20.01 509,653
2022-09-20 $20.02 $20.23 $19.74 $20.13 $20.13 569,807
2022-09-19 $19.80 $20.31 $19.72 $20.28 $20.28 620,161
2022-09-16 $20.00 $20.13 $19.36 $20.11 $20.11 1,388,227
2022-09-15 $20.21 $20.48 $20.03 $20.04 $20.04 401,381
2022-09-14 $20.58 $20.63 $20.13 $20.27 $20.27 701,781
2022-09-13 $21.07 $21.19 $20.58 $20.65 $20.65 360,147
2022-09-12 $21.20 $21.46 $21.10 $21.38 $21.38 359,028
2022-09-09 $21.22 $21.30 $21.02 $21.11 $21.11 389,425
2022-09-08 $21.19 $21.45 $20.92 $21.17 $21.17 707,022
2022-09-07 $21.14 $21.34 $21.03 $21.27 $21.27 523,357
2022-09-06 $21.39 $21.39 $20.79 $21.19 $21.19 770,731
2022-09-02 $21.42 $21.56 $21.12 $21.21 $21.21 348,656
2022-09-01 $21.43 $21.46 $20.97 $21.23 $21.23 450,320
2022-08-31 $21.60 $21.70 $21.45 $21.54 $21.54 456,105
2022-08-30 $21.83 $21.86 $21.41 $21.46 $21.46 487,276
2022-08-29 $21.45 $21.78 $21.26 $21.78 $21.78 498,543
2022-08-26 $22.09 $22.09 $21.62 $21.68 $21.68 479,219
2022-08-25 $21.81 $21.91 $21.68 $21.91 $21.91 517,691
2022-08-24 $21.59 $21.72 $21.43 $21.65 $21.65 433,198
2022-08-23 $21.78 $21.96 $21.46 $21.51 $21.51 804,096
2022-08-22 $21.81 $22.07 $21.71 $21.94 $21.94 512,092
2022-08-19 $21.75 $22.05 $21.59 $21.99 $21.99 1,193,838
2022-08-18 $21.74 $21.99 $21.63 $21.86 $21.86 543,547
2022-08-17 $21.49 $21.73 $21.43 $21.69 $21.69 552,679
2022-08-16 $21.81 $21.83 $21.62 $21.75 $21.75 550,972
2022-08-15 $21.91 $22.00 $21.58 $21.81 $21.81 1,045,361
2022-08-12 $22.02 $22.46 $21.97 $22.08 $22.08 1,231,182
2022-08-11 $21.95 $21.95 $21.54 $21.82 $21.82 825,038
2022-08-10 $21.75 $22.07 $21.65 $21.72 $21.72 1,149,594
2022-08-09 $22.26 $22.26 $21.64 $21.81 $21.81 949,452
2022-08-08 $21.09 $21.98 $21.09 $21.87 $21.87 831,369
2022-08-05 $20.67 $21.34 $20.67 $21.08 $21.08 437,377
2022-08-04 $21.40 $21.40 $20.77 $20.90 $20.90 724,333
2022-08-03 $21.34 $21.64 $21.18 $21.33 $21.33 782,558
2022-08-02 $21.06 $21.49 $21.05 $21.34 $21.34 785,065
2022-08-01 $20.64 $21.21 $20.57 $21.06 $21.06 879,144
2022-07-29 $20.37 $20.70 $20.25 $20.65 $20.65 560,719
2022-07-28 $20.19 $20.50 $20.11 $20.47 $20.47 471,189
2022-07-27 $20.15 $20.15 $19.83 $20.05 $20.05 327,149
2022-07-26 $19.73 $20.17 $19.73 $19.98 $19.98 716,288
2022-07-25 $19.86 $20.21 $19.75 $19.87 $19.87 741,996
2022-07-22 $19.71 $20.00 $19.63 $20.00 $20.00 768,107
2022-07-21 $19.34 $19.64 $19.16 $19.63 $19.63 336,405
2022-07-20 $19.61 $19.65 $19.36 $19.46 $19.46 426,037
2022-07-19 $19.55 $19.77 $19.55 $19.59 $19.59 510,444
2022-07-18 $19.70 $19.79 $19.27 $19.42 $19.42 527,614
2022-07-15 $19.19 $19.69 $19.16 $19.57 $19.57 868,077
2022-07-14 $18.55 $19.07 $18.50 $19.00 $19.00 562,638
2022-07-13 $18.81 $19.03 $18.80 $18.92 $18.92 909,387
2022-07-12 $18.74 $19.22 $18.74 $19.04 $19.04 557,403
2022-07-11 $19.03 $19.07 $18.58 $18.76 $18.76 460,326
2022-07-08 $19.01 $19.33 $18.98 $19.03 $19.03 517,157
2022-07-07 $18.89 $19.03 $18.76 $18.98 $18.98 568,960
2022-07-06 $18.82 $19.06 $18.60 $18.89 $18.89 739,364
2022-07-05 $18.90 $18.91 $18.26 $18.73 $18.73 701,227
2022-07-01 $18.42 $19.13 $18.42 $19.05 $19.05 851,779
2022-06-30 $18.59 $18.66 $18.12 $18.44 $18.44 683,244
2022-06-29 $18.39 $18.76 $18.25 $18.73 $18.73 544,506
2022-06-28 $18.88 $19.02 $18.50 $18.65 $18.38 643,734
2022-06-27 $18.58 $19.01 $18.43 $18.70 $18.43 1,021,793
2022-06-24 $18.20 $18.56 $18.08 $18.50 $18.23 1,011,953
2022-06-23 $17.87 $18.13 $17.67 $18.06 $17.80 351,221
2022-06-22 $17.31 $18.07 $17.30 $17.77 $17.51 524,600
2022-06-21 $17.57 $18.04 $17.48 $17.48 $17.23 747,707
2022-06-17 $17.31 $17.69 $17.21 $17.47 $17.22 1,185,987
2022-06-16 $17.09 $17.35 $16.82 $17.13 $16.88 708,632
2022-06-15 $16.73 $17.66 $16.71 $17.48 $17.23 578,421
2022-06-14 $17.47 $17.61 $16.59 $16.69 $16.45 763,149
2022-06-13 $18.20 $18.25 $17.41 $17.47 $17.22 661,627
2022-06-10 $18.64 $18.66 $18.31 $18.54 $18.27 604,296
2022-06-09 $18.23 $18.84 $18.11 $18.76 $18.49 951,971
2022-06-08 $18.68 $18.72 $18.18 $18.31 $18.05 538,816
2022-06-07 $17.90 $18.81 $17.88 $18.79 $18.52 463,232
2022-06-06 $18.37 $18.37 $17.91 $18.01 $17.75 477,558
2022-06-03 $18.45 $18.54 $18.10 $18.16 $17.90 505,800
2022-06-02 $18.55 $18.58 $18.07 $18.56 $18.29 488,451
2022-06-01 $18.67 $18.67 $18.18 $18.60 $18.33 613,194
2022-05-31 $18.19 $18.67 $18.19 $18.53 $18.26 834,369
2022-05-27 $18.40 $18.51 $18.26 $18.35 $18.08 587,354
2022-05-26 $18.48 $18.49 $18.21 $18.25 $17.99 813,175
2022-05-25 $18.00 $18.47 $17.96 $18.31 $18.05 824,789
2022-05-24 $17.42 $18.04 $17.17 $18.00 $17.74 717,784
2022-05-23 $17.63 $17.65 $17.21 $17.35 $17.10 449,130
2022-05-20 $17.35 $17.41 $16.90 $17.27 $17.02 562,227
2022-05-19 $17.29 $17.54 $17.17 $17.18 $16.93 610,361
2022-05-18 $17.55 $17.67 $17.30 $17.40 $17.15 710,622
2022-05-17 $17.44 $17.83 $17.30 $17.64 $17.38 873,155
2022-05-16 $17.33 $17.57 $17.02 $17.38 $17.13 636,884
2022-05-13 $16.97 $17.16 $16.76 $17.16 $16.91 677,357
2022-05-12 $16.71 $17.00 $16.56 $16.97 $16.72 672,235
2022-05-11 $16.77 $17.06 $16.47 $16.63 $16.39 1,009,500
2022-05-10 $17.06 $17.06 $15.90 $16.38 $16.14 1,151,264
2022-05-09 $17.00 $17.12 $16.47 $16.63 $16.39 886,853
2022-05-06 $17.48 $17.48 $16.85 $17.11 $16.86 612,549
2022-05-05 $17.07 $17.31 $16.98 $17.27 $17.02 643,437
2022-05-04 $16.91 $17.26 $16.71 $17.20 $16.95 570,074
2022-05-03 $16.36 $17.01 $16.36 $16.93 $16.69 712,915
2022-05-02 $16.39 $16.51 $16.01 $16.28 $16.04 756,056
2022-04-29 $16.65 $16.73 $16.18 $16.21 $15.98 576,605
2022-04-28 $16.35 $16.83 $16.17 $16.73 $16.49 462,218
2022-04-27 $16.69 $16.75 $16.25 $16.26 $16.02 591,421
2022-04-26 $16.87 $16.93 $16.55 $16.63 $16.39 494,464
2022-04-25 $16.80 $16.95 $16.57 $16.89 $16.65 598,608
2022-04-22 $17.03 $17.07 $16.67 $16.80 $16.56 862,013
2022-04-21 $17.55 $17.55 $17.10 $17.11 $16.86 489,515
2022-04-20 $17.10 $17.54 $16.97 $17.42 $17.17 754,911
2022-04-19 $16.76 $17.03 $16.71 $16.97 $16.72 805,880
2022-04-18 $17.24 $17.50 $16.65 $16.72 $16.48 1,427,572
2022-04-14 $17.74 $18.00 $17.46 $17.52 $17.27 653,596
2022-04-13 $17.86 $17.91 $17.47 $17.65 $17.39 1,048,365
2022-04-12 $18.21 $18.25 $17.56 $17.76 $17.50 1,428,055
2022-04-11 $18.74 $18.98 $18.53 $18.66 $18.39 557,408
2022-04-08 $18.85 $19.04 $18.73 $18.74 $18.47 468,794
2022-04-07 $19.12 $19.15 $18.72 $18.83 $18.56 541,934
2022-04-06 $19.08 $19.41 $18.96 $19.14 $18.86 518,926
2022-04-05 $19.94 $20.04 $19.04 $19.11 $18.83 1,007,739
2022-04-04 $19.86 $20.00 $19.51 $19.93 $19.64 870,909
2022-04-01 $19.35 $19.90 $19.32 $19.87 $19.58 673,863
2022-03-31 $19.40 $19.64 $19.27 $19.30 $19.02 645,416
2022-03-30 $19.45 $19.52 $19.29 $19.38 $19.10 450,385
2022-03-29 $19.40 $19.83 $19.39 $19.76 $19.20 677,832
2022-03-28 $19.10 $19.20 $18.95 $19.16 $18.62 565,360
2022-03-25 $18.80 $19.09 $18.80 $19.04 $18.50 424,252
2022-03-24 $18.71 $18.93 $18.54 $18.92 $18.39 442,825
2022-03-23 $18.62 $18.84 $18.44 $18.65 $18.12 581,676
2022-03-22 $18.78 $18.95 $18.51 $18.66 $18.13 661,144
2022-03-21 $18.60 $18.78 $18.45 $18.63 $18.10 674,252
2022-03-18 $18.27 $18.64 $18.26 $18.60 $18.07 1,429,210
2022-03-17 $18.13 $18.56 $18.12 $18.47 $17.95 725,620
2022-03-16 $18.03 $18.25 $17.59 $18.13 $17.62 926,578
2022-03-15 $17.69 $18.02 $17.65 $18.01 $17.50 734,255
2022-03-14 $17.48 $17.81 $17.43 $17.56 $17.06 662,419
2022-03-11 $17.54 $17.73 $17.26 $17.32 $16.83 569,298
2022-03-10 $17.45 $17.60 $17.29 $17.59 $17.09 629,720
2022-03-09 $17.63 $17.80 $17.40 $17.56 $17.06 1,213,318
2022-03-08 $17.35 $17.68 $17.16 $17.45 $16.96 490,580
2022-03-07 $17.59 $17.67 $17.21 $17.26 $16.77 641,874
2022-03-04 $17.65 $17.69 $17.40 $17.62 $17.12 464,369
2022-03-03 $17.80 $17.86 $17.54 $17.69 $17.19 652,671
2022-03-02 $17.22 $17.73 $17.10 $17.67 $17.17 623,003
2022-03-01 $17.50 $17.58 $16.94 $17.12 $16.64 776,275
2022-02-28 $17.78 $17.78 $17.31 $17.50 $17.01 872,540
2022-02-25 $17.60 $17.84 $17.26 $17.79 $17.29 523,607
2022-02-24 $17.04 $17.56 $16.86 $17.49 $17.00 758,305
2022-02-23 $17.68 $17.91 $17.25 $17.31 $16.82 1,077,477
2022-02-22 $17.88 $17.95 $17.50 $17.58 $17.08 1,019,216
2022-02-18 $18.12 $18.52 $17.93 $17.97 $17.46 983,665
2022-02-17 $18.01 $18.46 $17.67 $18.10 $17.59 2,283,866
2022-02-16 $19.38 $19.63 $19.33 $19.46 $18.91 937,962
2022-02-15 $19.43 $19.61 $19.17 $19.31 $18.76 983,637
2022-02-14 $19.77 $20.02 $19.31 $19.32 $18.77 806,121
2022-02-11 $19.51 $19.96 $19.48 $19.81 $19.25 742,225
2022-02-10 $19.68 $19.92 $19.24 $19.38 $18.83 525,106
2022-02-09 $19.63 $19.73 $19.28 $19.73 $19.17 856,787
2022-02-08 $19.39 $19.61 $19.36 $19.43 $18.88 605,905
2022-02-07 $19.69 $19.80 $19.28 $19.40 $18.85 773,192
2022-02-04 $20.01 $20.06 $19.26 $19.59 $19.04 889,525
2022-02-03 $20.66 $20.67 $19.92 $20.01 $19.44 778,434
2022-02-02 $20.85 $20.90 $20.61 $20.74 $20.15 980,205
2022-02-01 $21.08 $21.08 $20.67 $20.85 $20.26 791,810
2022-01-31 $20.71 $21.27 $20.68 $21.21 $20.61 1,226,701
2022-01-28 $20.56 $20.84 $20.04 $20.83 $20.24 777,459
2022-01-27 $20.64 $21.08 $20.44 $20.55 $19.97 692,306
2022-01-26 $21.40 $21.59 $20.39 $20.57 $19.99 1,022,809
2022-01-25 $21.12 $21.28 $20.60 $21.11 $20.51 1,180,556
2022-01-24 $21.24 $21.27 $20.51 $21.19 $20.59 1,192,524
2022-01-21 $21.35 $21.55 $21.21 $21.35 $20.75 971,409
2022-01-20 $22.11 $22.27 $21.50 $21.50 $20.89 763,485
2022-01-19 $22.42 $22.60 $22.14 $22.14 $21.51 445,917
2022-01-18 $22.65 $22.75 $22.21 $22.33 $21.70 1,188,112
2022-01-14 $22.73 $22.84 $22.36 $22.70 $22.06 673,917
2022-01-13 $22.44 $22.90 $22.35 $22.71 $22.07 596,530
2022-01-12 $23.12 $23.15 $22.38 $22.40 $21.77 943,048
2022-01-11 $23.05 $23.22 $22.80 $23.18 $22.52 955,468
2022-01-10 $22.93 $23.15 $22.76 $23.13 $22.48 451,474
2022-01-07 $23.04 $23.25 $22.85 $23.07 $22.42 496,477
2022-01-06 $22.66 $23.18 $22.58 $23.07 $22.42 512,614
2022-01-05 $23.33 $23.33 $22.56 $22.58 $21.94 594,769
2022-01-04 $23.27 $23.59 $22.97 $23.08 $22.43 899,084
2022-01-03 $22.83 $23.13 $22.71 $23.13 $22.48 639,400
2021-12-31 $22.70 $23.06 $22.61 $22.83 $22.18 504,350
2021-12-30 $22.72 $23.10 $22.70 $22.79 $22.15 866,164
2021-12-29 $22.66 $22.93 $22.42 $22.85 $21.95 656,700
2021-12-28 $22.58 $22.77 $22.55 $22.62 $21.73 352,387
2021-12-27 $22.50 $22.57 $22.18 $22.55 $21.66 449,417
2021-12-23 $22.58 $22.67 $22.38 $22.43 $21.55 427,593
2021-12-22 $22.09 $22.55 $21.96 $22.54 $21.65 825,602
2021-12-21 $21.91 $22.52 $21.91 $22.10 $21.23 887,710
2021-12-20 $21.90 $21.90 $21.11 $21.72 $20.86 1,197,539
2021-12-17 $21.45 $22.33 $21.42 $22.19 $21.32 2,587,077
2021-12-16 $21.29 $21.82 $21.17 $21.54 $20.69 1,334,167
2021-12-15 $21.42 $21.49 $21.11 $21.24 $20.40 1,624,164
2021-12-14 $21.65 $21.93 $21.15 $21.31 $20.47 1,109,561
2021-12-13 $20.94 $21.73 $20.84 $21.65 $20.80 1,253,136
2021-12-10 $21.93 $22.07 $20.86 $21.08 $20.25 1,734,797
2021-12-09 $22.43 $22.66 $22.11 $22.46 $21.57 686,835
2021-12-08 $22.13 $22.71 $21.98 $22.65 $21.76 994,709
2021-12-07 $22.01 $22.71 $21.53 $22.16 $21.29 1,815,853
2021-12-06 $20.92 $22.66 $20.84 $22.25 $21.37 2,664,549
2021-12-03 $20.71 $21.06 $20.54 $20.73 $19.91 969,121
2021-12-02 $20.03 $21.02 $20.00 $20.74 $19.92 1,322,920
2021-12-01 $20.44 $20.97 $20.00 $20.00 $19.21 1,111,876
2021-11-30 $20.00 $20.41 $19.82 $20.21 $19.41 1,339,682
2021-11-29 $19.93 $20.28 $19.68 $20.18 $19.38 1,028,185
2021-11-26 $20.32 $20.47 $19.45 $19.83 $19.05 427,563
2021-11-24 $20.63 $20.87 $20.50 $20.71 $19.89 300,558
2021-11-23 $20.87 $21.03 $20.58 $20.62 $19.81 586,252
2021-11-22 $20.67 $21.02 $20.37 $20.85 $20.03 657,510
2021-11-19 $20.71 $20.82 $20.45 $20.69 $19.87 813,093
2021-11-18 $20.75 $20.84 $20.45 $20.72 $19.90 627,265
2021-11-17 $20.64 $20.94 $20.09 $20.89 $20.07 641,622
2021-11-16 $20.85 $20.87 $20.54 $20.77 $19.95 456,490
2021-11-15 $20.72 $20.87 $20.54 $20.83 $20.01 572,351
2021-11-12 $21.11 $21.11 $20.65 $20.76 $19.94 738,807
2021-11-11 $21.31 $21.39 $20.93 $21.01 $20.18 522,853
2021-11-10 $21.03 $21.58 $21.03 $21.33 $20.49 590,564
2021-11-09 $20.61 $21.23 $20.53 $21.13 $20.30 1,121,684
2021-11-08 $21.50 $21.50 $20.57 $20.74 $19.92 759,578
2021-11-05 $20.24 $21.32 $20.24 $21.10 $20.27 681,393
2021-11-04 $20.79 $20.90 $20.04 $20.16 $19.37 577,620
2021-11-03 $20.51 $20.97 $20.51 $20.73 $19.91 771,909
2021-11-02 $21.25 $21.30 $20.51 $20.58 $19.77 662,934
2021-11-01 $20.83 $21.34 $20.75 $21.11 $20.28 746,103
2021-10-29 $21.38 $21.40 $20.64 $20.75 $19.93 829,430
2021-10-28 $21.09 $21.51 $21.09 $21.50 $20.65 703,535
2021-10-27 $21.20 $21.22 $21.01 $21.09 $20.26 317,905
2021-10-26 $21.14 $21.34 $21.09 $21.14 $20.31 351,249
2021-10-25 $21.32 $21.38 $21.01 $21.05 $20.22 384,763
2021-10-22 $21.45 $21.65 $21.26 $21.33 $20.49 426,655
2021-10-21 $21.47 $21.56 $21.27 $21.45 $20.60 524,219
2021-10-20 $21.33 $21.56 $21.27 $21.47 $20.62 354,863
2021-10-19 $21.46 $21.47 $21.19 $21.29 $20.45 369,523
2021-10-18 $21.24 $21.44 $21.19 $21.30 $20.46 342,544
2021-10-15 $21.27 $21.41 $21.18 $21.30 $20.46 554,807
2021-10-14 $20.83 $21.09 $20.80 $21.03 $20.20 456,922
2021-10-13 $20.51 $20.75 $20.42 $20.73 $19.91 505,965
2021-10-12 $20.28 $20.79 $20.20 $20.55 $19.74 652,357
2021-10-11 $20.51 $20.70 $20.25 $20.28 $19.48 462,846
2021-10-08 $20.43 $20.62 $20.26 $20.43 $19.62 406,953
2021-10-07 $20.33 $20.54 $20.15 $20.26 $19.46 590,737
2021-10-06 $19.80 $20.21 $19.56 $20.19 $19.39 646,648
2021-10-05 $20.47 $20.49 $19.94 $19.94 $19.15 733,067
2021-10-04 $20.58 $20.71 $20.43 $20.48 $19.67 306,471
2021-10-01 $20.45 $20.90 $20.31 $20.62 $19.81 544,926
2021-09-30 $20.69 $20.76 $20.30 $20.32 $19.52 934,837
2021-09-29 $20.45 $20.69 $20.40 $20.65 $19.84 731,334
2021-09-28 $20.73 $20.76 $20.38 $20.64 $19.57 623,510
2021-09-27 $21.20 $21.65 $20.71 $20.77 $19.70 676,613
2021-09-24 $21.36 $21.60 $21.12 $21.12 $20.03 603,793
2021-09-23 $21.43 $21.63 $21.38 $21.45 $20.34 615,672
2021-09-22 $21.67 $21.71 $21.29 $21.35 $20.25 532,307
2021-09-21 $21.55 $21.86 $21.46 $21.50 $20.39 439,095
2021-09-20 $21.79 $21.91 $21.28 $21.51 $20.40 878,471
2021-09-17 $21.83 $22.11 $21.63 $22.06 $20.92 1,877,936
2021-09-16 $21.60 $22.06 $21.51 $21.73 $20.61 712,638
2021-09-15 $21.82 $21.93 $21.41 $21.58 $20.47 883,400
2021-09-14 $21.99 $22.00 $21.68 $21.79 $20.67 889,902
2021-09-13 $21.83 $21.95 $21.66 $21.88 $20.75 580,362
2021-09-10 $22.20 $22.20 $21.59 $21.71 $20.59 426,362
2021-09-09 $22.21 $22.32 $21.96 $22.04 $20.90 419,046
2021-09-08 $21.97 $22.35 $21.92 $22.29 $21.14 408,640
2021-09-07 $22.25 $22.25 $21.88 $22.08 $20.94 329,047
2021-09-03 $22.50 $22.57 $22.11 $22.32 $21.17 421,583
2021-09-02 $22.48 $22.57 $22.30 $22.50 $21.34 474,535
2021-09-01 $22.13 $22.46 $22.10 $22.35 $21.20 538,133
2021-08-31 $21.85 $22.03 $21.69 $21.99 $20.86 494,438
2021-08-30 $21.82 $21.85 $21.49 $21.83 $20.70 355,575
2021-08-27 $21.46 $21.81 $21.44 $21.72 $20.60 440,194
2021-08-26 $21.76 $21.82 $21.37 $21.40 $20.30 228,300
2021-08-25 $21.88 $22.05 $21.70 $21.76 $20.64 444,117
2021-08-24 $21.61 $21.94 $21.45 $21.90 $20.77 355,165
2021-08-23 $21.54 $21.63 $21.35 $21.60 $20.49 359,263
2021-08-20 $21.30 $21.53 $20.75 $21.43 $20.32 421,234
2021-08-19 $21.51 $21.75 $21.13 $21.39 $20.29 676,546
2021-08-18 $22.10 $22.18 $21.61 $21.63 $20.51 715,691
2021-08-17 $21.80 $22.14 $21.61 $22.14 $21.00 375,172
2021-08-16 $22.21 $22.41 $21.89 $21.93 $20.80 410,095
2021-08-13 $22.02 $22.34 $21.67 $22.27 $21.12 548,120
2021-08-12 $22.21 $22.26 $21.64 $21.90 $20.77 1,022,061
2021-08-11 $22.36 $22.42 $21.90 $22.25 $21.10 791,527
2021-08-10 $23.09 $23.09 $22.51 $22.53 $21.37 383,367
2021-08-09 $23.20 $23.22 $22.96 $23.09 $21.90 362,084
2021-08-06 $23.64 $23.97 $23.14 $23.39 $22.18 477,026
2021-08-05 $22.94 $23.45 $22.81 $23.43 $22.22 715,825
2021-08-04 $23.51 $23.63 $22.72 $22.77 $21.60 605,906
2021-08-03 $24.00 $24.10 $23.73 $23.74 $22.52 789,367
2021-08-02 $24.21 $24.58 $23.81 $23.84 $22.61 378,165
2021-07-30 $24.06 $24.52 $24.06 $24.12 $22.88 499,881
2021-07-29 $24.15 $24.32 $24.04 $24.08 $22.84 343,215
2021-07-28 $24.32 $24.34 $23.95 $24.05 $22.81 430,969
2021-07-27 $24.04 $24.30 $23.90 $24.26 $23.01 296,590
2021-07-26 $24.36 $24.55 $23.99 $24.10 $22.86 437,046
2021-07-23 $24.30 $24.35 $24.05 $24.32 $23.07 255,563
2021-07-22 $24.34 $24.41 $23.92 $24.10 $22.86 415,072
2021-07-21 $24.24 $24.54 $24.14 $24.41 $23.15 546,506
2021-07-20 $23.50 $24.30 $23.41 $24.10 $22.86 563,284
2021-07-19 $23.61 $23.68 $23.10 $23.39 $22.18 655,707
2021-07-16 $23.69 $23.97 $23.61 $23.81 $22.58 343,506
2021-07-15 $23.63 $23.73 $23.27 $23.53 $22.32 410,387
2021-07-14 $23.65 $23.80 $23.44 $23.60 $22.38 519,002
2021-07-13 $24.09 $24.09 $23.53 $23.64 $22.42 346,060
2021-07-12 $23.77 $24.12 $23.72 $24.07 $22.83 450,532
2021-07-09 $23.41 $23.75 $23.37 $23.74 $22.52 341,184
2021-07-08 $23.44 $23.60 $23.16 $23.27 $22.07 409,891
2021-07-07 $23.94 $23.98 $23.44 $23.66 $22.44 428,672
2021-07-06 $23.63 $24.04 $23.31 $23.97 $22.73 750,321
2021-07-02 $23.75 $23.86 $23.56 $23.62 $22.40 472,361
2021-07-01 $23.22 $23.78 $23.09 $23.65 $22.43 896,754
2021-06-30 $23.17 $23.35 $23.14 $23.23 $22.03 500,200
2021-06-29 $23.07 $23.39 $23.03 $23.24 $22.04 356,419
2021-06-28 $23.91 $23.91 $23.20 $23.36 $21.90 649,998
2021-06-25 $23.71 $23.99 $23.56 $23.91 $22.42 1,736,658
2021-06-24 $23.31 $23.67 $23.06 $23.66 $22.19 428,173
2021-06-23 $23.23 $23.40 $23.08 $23.22 $21.77 689,156
2021-06-22 $23.29 $23.32 $23.07 $23.23 $21.78 259,957
2021-06-21 $23.04 $23.29 $22.88 $23.21 $21.76 592,622
2021-06-18 $23.36 $23.50 $22.86 $22.91 $21.48 1,038,614
2021-06-17 $23.69 $23.75 $23.23 $23.59 $22.12 605,384
2021-06-16 $23.74 $23.98 $23.63 $23.74 $22.26 686,924
2021-06-15 $23.92 $23.96 $23.61 $23.62 $22.15 338,656
2021-06-14 $23.78 $24.01 $23.75 $23.97 $22.48 555,730
2021-06-11 $23.88 $24.17 $23.63 $23.75 $22.27 634,871
2021-06-10 $23.81 $24.06 $23.67 $23.92 $22.43 636,197
2021-06-09 $23.59 $23.86 $23.55 $23.71 $22.23 381,821
2021-06-08 $23.44 $23.68 $23.41 $23.41 $21.95 394,130
2021-06-07 $23.54 $23.72 $23.35 $23.45 $21.99 510,105
2021-06-04 $23.25 $23.28 $22.95 $23.21 $21.76 390,671
2021-06-03 $23.72 $23.72 $23.03 $23.08 $21.64 574,023
2021-06-02 $23.86 $23.99 $23.50 $23.78 $22.30 448,692
2021-06-01 $23.46 $24.03 $23.38 $23.92 $22.43 634,287
2021-05-28 $23.11 $23.31 $23.02 $23.28 $21.83 516,177
2021-05-27 $23.21 $23.35 $23.01 $23.05 $21.61 560,480
2021-05-26 $23.01 $23.16 $22.85 $23.07 $21.63 386,842
2021-05-25 $23.17 $23.44 $23.03 $23.05 $21.61 612,718
2021-05-24 $23.00 $23.32 $23.00 $23.16 $21.72 567,344
2021-05-21 $23.31 $23.52 $22.89 $22.95 $21.52 1,322,098
2021-05-20 $22.84 $23.27 $22.77 $23.12 $21.68 552,186
2021-05-19 $22.41 $22.94 $22.24 $22.92 $21.49 1,151,201
2021-05-18 $22.64 $22.78 $22.50 $22.53 $21.13 403,632
2021-05-17 $22.69 $22.76 $22.58 $22.67 $21.26 429,829
2021-05-14 $22.71 $22.82 $22.55 $22.68 $21.27 427,624
2021-05-13 $22.40 $22.81 $22.28 $22.62 $21.21 609,118
2021-05-12 $22.63 $22.85 $22.20 $22.26 $20.87 580,412
2021-05-11 $22.81 $22.93 $22.56 $22.81 $21.39 505,274
2021-05-10 $23.28 $23.78 $23.12 $23.12 $21.68 642,799
2021-05-07 $22.72 $23.21 $22.72 $23.10 $21.66 741,220
2021-05-06 $22.47 $22.83 $22.33 $22.79 $21.37 555,262
2021-05-05 $23.26 $23.32 $22.34 $22.45 $21.05 683,323
2021-05-04 $23.90 $24.17 $23.07 $23.25 $21.80 881,409
2021-05-03 $24.37 $24.39 $23.97 $24.04 $22.54 737,284
2021-04-30 $24.02 $24.48 $23.94 $24.18 $22.67 1,001,903
2021-04-29 $24.58 $24.62 $23.96 $24.14 $22.64 419,824
2021-04-28 $24.28 $24.67 $24.24 $24.43 $22.91 498,314
2021-04-27 $24.63 $24.69 $24.21 $24.32 $22.81 371,201
2021-04-26 $24.45 $24.85 $24.38 $24.57 $23.04 483,571
2021-04-23 $24.20 $24.61 $24.05 $24.39 $22.87 504,667
2021-04-22 $24.26 $24.48 $23.97 $24.07 $22.57 399,500
2021-04-21 $23.87 $24.38 $23.86 $24.31 $22.80 585,176
2021-04-20 $23.82 $24.09 $23.79 $23.99 $22.50 359,479
2021-04-19 $23.90 $23.95 $23.60 $23.81 $22.33 651,349
2021-04-16 $24.09 $24.21 $23.83 $23.88 $22.39 316,547
2021-04-15 $23.85 $23.97 $23.68 $23.96 $22.47 319,048
2021-04-14 $23.99 $24.18 $23.70 $23.79 $22.31 439,373
2021-04-13 $24.01 $24.02 $23.82 $23.93 $22.44 522,816
2021-04-12 $24.23 $24.23 $23.80 $23.96 $22.47 581,724
2021-04-09 $24.26 $24.36 $24.01 $24.06 $22.56 422,625
2021-04-08 $24.23 $24.36 $24.01 $24.29 $22.78 584,265
2021-04-07 $24.30 $24.43 $24.11 $24.22 $22.71 418,979
2021-04-06 $24.37 $24.46 $24.12 $24.39 $22.87 576,208
2021-04-05 $24.50 $24.55 $23.97 $24.30 $22.78 577,639
2021-04-01 $23.09 $24.28 $22.81 $24.28 $22.77 700,951
2021-03-31 $23.40 $23.57 $23.00 $23.29 $21.83 851,355
2021-03-30 $23.36 $23.50 $23.21 $23.28 $21.83 453,090
2021-03-29 $23.87 $23.94 $23.30 $23.64 $21.92 511,006
2021-03-26 $23.71 $23.83 $23.39 $23.79 $22.06 391,707
2021-03-25 $23.33 $23.67 $22.82 $23.42 $21.71 426,216
2021-03-24 $23.64 $24.13 $23.31 $23.33 $21.63 393,484
2021-03-23 $23.43 $23.80 $23.32 $23.57 $21.85 553,049
2021-03-22 $23.79 $23.87 $23.14 $23.40 $21.70 481,458
2021-03-19 $23.63 $24.10 $23.63 $23.84 $22.10 1,342,145
2021-03-18 $24.23 $24.46 $23.90 $24.00 $22.25 558,643
2021-03-17 $24.10 $24.47 $23.90 $24.43 $22.65 540,949
2021-03-16 $24.56 $24.89 $23.78 $24.03 $22.28 688,712
2021-03-15 $24.05 $24.89 $23.92 $24.80 $22.99 1,087,223
2021-03-12 $23.20 $23.92 $23.10 $23.90 $22.16 1,268,362
2021-03-11 $23.12 $23.36 $23.06 $23.10 $21.42 715,788
2021-03-10 $23.22 $23.45 $22.93 $23.11 $21.43 799,617
2021-03-09 $23.12 $23.57 $23.00 $23.14 $21.45 643,997
2021-03-08 $22.98 $23.29 $22.70 $22.91 $21.24 590,081
2021-03-05 $22.91 $22.91 $22.24 $22.75 $21.09 552,050
2021-03-04 $22.46 $22.95 $22.33 $22.73 $21.07 606,906
2021-03-03 $22.37 $22.86 $22.31 $22.48 $20.84 524,883
2021-03-02 $22.82 $22.82 $22.10 $22.36 $20.73 443,253
2021-03-01 $22.52 $23.01 $22.52 $22.82 $21.16 691,881
2021-02-26 $22.15 $22.70 $22.09 $22.18 $20.56 881,911
2021-02-25 $22.93 $23.08 $21.97 $22.08 $20.47 346,073
2021-02-24 $22.61 $23.05 $22.54 $22.93 $21.26 605,437
2021-02-23 $22.50 $23.01 $22.35 $22.57 $20.93 578,294
2021-02-22 $22.11 $22.60 $21.93 $22.41 $20.78 627,379
2021-02-19 $22.37 $22.43 $22.01 $22.11 $20.50 609,258
2021-02-18 $22.62 $22.73 $22.25 $22.35 $20.72 454,258
2021-02-17 $22.25 $22.67 $22.20 $22.63 $20.98 426,216
2021-02-16 $23.05 $23.13 $22.23 $22.37 $20.74 551,201
2021-02-12 $23.09 $23.39 $22.82 $23.05 $21.37 433,313
2021-02-11 $23.25 $23.78 $22.77 $23.23 $21.54 628,579
2021-02-10 $23.29 $23.45 $23.00 $23.10 $21.42 808,849
2021-02-09 $23.20 $23.40 $22.82 $23.21 $21.52 733,885
2021-02-08 $23.56 $23.64 $23.08 $23.18 $21.49 593,279
2021-02-05 $23.76 $23.80 $23.18 $23.48 $21.77 434,111
2021-02-04 $23.10 $23.88 $23.10 $23.53 $21.82 439,017
2021-02-03 $23.31 $23.39 $22.58 $23.08 $21.40 543,850
2021-02-02 $23.45 $23.50 $23.15 $23.34 $21.64 287,515
2021-02-01 $22.78 $23.31 $22.28 $23.28 $21.58 407,061
2021-01-29 $22.62 $22.71 $22.16 $22.46 $20.82 856,115
2021-01-28 $22.55 $22.88 $22.32 $22.79 $21.13 702,901
2021-01-27 $22.88 $23.00 $21.84 $22.48 $20.84 906,099
2021-01-26 $23.29 $23.45 $23.06 $23.19 $21.50 439,878
2021-01-25 $22.97 $23.18 $22.61 $23.06 $21.38 565,916
2021-01-22 $22.64 $23.02 $22.34 $23.01 $21.33 473,980
2021-01-21 $22.61 $22.78 $22.29 $22.71 $21.06 478,971
2021-01-20 $22.41 $22.80 $22.30 $22.68 $21.03 343,683
2021-01-19 $22.75 $22.75 $22.04 $22.39 $20.76 516,634
2021-01-15 $22.46 $22.62 $22.11 $22.44 $20.81 817,997
2021-01-14 $23.13 $23.24 $22.47 $22.54 $20.90 651,365
2021-01-13 $22.77 $23.16 $22.58 $22.98 $21.31 426,647
2021-01-12 $22.40 $22.79 $22.16 $22.75 $21.09 450,122
2021-01-11 $22.40 $22.65 $22.08 $22.32 $20.69 608,574
2021-01-08 $22.52 $22.57 $22.05 $22.40 $20.77 718,167
2021-01-07 $22.71 $22.84 $21.66 $21.90 $20.30 671,699
2021-01-06 $22.16 $22.97 $22.15 $22.71 $21.06 1,423,559
2021-01-05 $21.42 $22.25 $21.39 $22.08 $20.47 792,693
2021-01-04 $22.21 $22.45 $21.38 $21.42 $19.86 760,440
2020-12-31 $21.77 $22.25 $21.76 $22.18 $20.56 511,166
2020-12-30 $22.22 $22.48 $22.05 $22.17 $20.56 710,529
2020-12-29 $22.64 $22.73 $22.18 $22.39 $20.53 463,208
2020-12-28 $22.63 $22.68 $22.30 $22.58 $20.70 764,144
2020-12-24 $22.42 $22.63 $22.27 $22.33 $20.47 367,869
2020-12-23 $23.11 $23.30 $22.34 $22.42 $20.56 903,492
2020-12-22 $22.91 $22.98 $22.71 $22.83 $20.93 881,462
2020-12-21 $22.86 $23.07 $22.65 $22.92 $21.01 492,520
2020-12-18 $23.61 $23.83 $22.96 $23.13 $21.21 1,935,549
2020-12-17 $23.17 $23.55 $22.86 $23.49 $21.54 1,089,466
2020-12-16 $23.11 $23.52 $23.01 $23.12 $21.20 1,046,711
2020-12-15 $22.27 $23.00 $22.15 $22.95 $21.04 1,095,226
2020-12-14 $22.75 $22.81 $22.05 $22.15 $20.31 1,354,251
2020-12-11 $21.61 $22.32 $21.20 $22.10 $20.26 1,904,212
2020-12-10 $20.95 $21.15 $20.78 $21.05 $19.30 522,107
2020-12-09 $20.90 $21.19 $20.70 $21.14 $19.38 801,738
2020-12-08 $20.73 $21.07 $20.61 $20.86 $19.12 570,058
2020-12-07 $20.51 $20.90 $20.51 $20.77 $19.04 726,042
2020-12-04 $21.12 $21.29 $20.33 $20.50 $18.79 764,225
2020-12-03 $20.43 $21.00 $20.34 $20.81 $19.08 829,561
2020-12-02 $20.55 $20.57 $19.93 $20.31 $18.62 1,043,331
2020-12-01 $19.89 $20.50 $19.72 $20.28 $18.59 1,727,127
2020-11-30 $19.74 $20.01 $19.35 $19.43 $17.81 1,134,328
2020-11-27 $20.11 $20.11 $19.46 $19.73 $18.09 321,812
2020-11-25 $20.01 $20.24 $19.77 $20.00 $18.34 354,648
2020-11-24 $19.69 $20.36 $19.56 $20.05 $18.38 670,509
2020-11-23 $19.42 $19.70 $19.20 $19.42 $17.80 1,041,538
2020-11-20 $18.98 $19.39 $18.97 $19.26 $17.66 744,740
2020-11-19 $18.73 $19.35 $18.52 $19.27 $17.67 443,160
2020-11-18 $19.42 $19.49 $18.87 $18.87 $17.30 400,928
2020-11-17 $19.46 $19.49 $19.00 $19.31 $17.70 522,411
2020-11-16 $20.33 $20.62 $19.56 $19.70 $18.06 558,700
2020-11-13 $19.37 $19.84 $19.27 $19.80 $18.15 630,728
2020-11-12 $19.36 $19.36 $18.82 $19.18 $17.58 366,479
2020-11-11 $19.60 $19.60 $19.10 $19.45 $17.83 546,231
2020-11-10 $19.00 $19.40 $18.84 $19.24 $17.64 703,804
2020-11-09 $18.94 $20.49 $18.73 $18.91 $17.34 1,013,656
2020-11-06 $18.56 $18.56 $17.41 $17.78 $16.30 798,936
2020-11-05 $17.68 $17.84 $17.33 $17.64 $16.17 285,534
2020-11-04 $17.67 $17.89 $17.32 $17.63 $16.16 272,377
2020-11-03 $17.78 $17.92 $17.46 $17.81 $16.33 510,124
2020-11-02 $17.23 $17.60 $17.06 $17.53 $16.07 339,986
2020-10-30 $17.20 $17.35 $16.88 $17.10 $15.68 535,134
2020-10-29 $16.80 $17.32 $16.61 $17.26 $15.82 643,936
2020-10-28 $17.15 $17.41 $16.76 $16.89 $15.49 382,600
2020-10-27 $17.82 $18.11 $17.48 $17.49 $16.04 294,725
2020-10-26 $17.79 $18.00 $17.62 $17.86 $16.37 572,227
2020-10-23 $18.05 $18.34 $17.80 $17.99 $16.49 227,207
2020-10-22 $17.60 $17.98 $17.56 $17.94 $16.45 294,836
2020-10-21 $17.74 $17.74 $17.47 $17.63 $16.16 368,522
2020-10-20 $17.57 $17.86 $17.56 $17.67 $16.20 421,172
2020-10-19 $18.02 $18.15 $17.44 $17.48 $16.02 290,467
2020-10-16 $18.34 $18.43 $17.91 $17.97 $16.48 387,435
2020-10-15 $18.03 $18.62 $17.93 $18.45 $16.92 240,642
2020-10-14 $18.29 $18.41 $18.08 $18.13 $16.62 178,749
2020-10-13 $18.62 $18.70 $18.07 $18.33 $16.81 418,380
2020-10-12 $18.51 $18.78 $18.39 $18.70 $17.14 267,032
2020-10-09 $18.91 $18.91 $18.50 $18.56 $17.02 250,482
2020-10-08 $18.69 $18.88 $18.55 $18.72 $17.16 463,641
2020-10-07 $18.82 $18.88 $18.52 $18.63 $17.08 439,507
2020-10-06 $18.92 $19.16 $18.59 $18.70 $17.14 920,972
2020-10-05 $19.05 $19.20 $18.55 $18.74 $17.18 288,548
2020-10-02 $17.98 $19.05 $17.87 $18.95 $17.37 539,922
2020-10-01 $17.88 $18.21 $17.71 $18.19 $16.68 467,787
2020-09-30 $17.78 $18.23 $17.60 $17.80 $16.31 600,366
2020-09-29 $17.95 $17.98 $17.34 $17.65 $16.18 701,999
2020-09-28 $17.52 $18.45 $17.52 $18.30 $16.54 1,012,135
2020-09-25 $17.05 $17.32 $16.67 $17.28 $15.62 2,427,831
2020-09-24 $17.36 $17.53 $16.94 $17.01 $15.38 1,723,196
2020-09-23 $18.52 $18.64 $17.44 $17.46 $15.78 895,821
2020-09-22 $18.53 $18.90 $18.46 $18.54 $16.76 368,334
2020-09-21 $18.29 $18.78 $18.01 $18.50 $16.72 887,840
2020-09-18 $19.03 $19.03 $18.45 $18.59 $16.81 1,607,750
2020-09-17 $18.83 $18.83 $18.47 $18.76 $16.96 443,139
2020-09-16 $19.34 $19.49 $18.97 $18.98 $17.16 459,090
2020-09-15 $19.25 $19.41 $19.20 $19.27 $17.42 523,444
2020-09-14 $18.87 $19.23 $18.75 $19.15 $17.31 854,170
2020-09-11 $19.13 $19.13 $18.54 $18.70 $16.91 561,929
2020-09-10 $19.39 $19.74 $19.04 $19.13 $17.29 1,070,954
2020-09-09 $19.19 $19.37 $18.67 $19.30 $17.45 2,212,431
2020-09-08 $19.50 $19.50 $19.08 $19.08 $17.25 826,597
2020-09-04 $20.16 $20.28 $19.32 $19.47 $17.60 613,500
2020-09-03 $20.14 $20.50 $19.78 $20.03 $18.11 527,806
2020-09-02 $19.48 $20.13 $19.17 $20.08 $18.15 463,648
2020-09-01 $19.17 $19.26 $18.83 $19.25 $17.40 409,816
2020-08-31 $19.40 $19.48 $19.04 $19.37 $17.51 680,078
2020-08-28 $19.49 $19.49 $19.13 $19.47 $17.60 361,076
2020-08-27 $18.93 $19.50 $18.89 $19.34 $17.48 314,378
2020-08-26 $19.13 $19.21 $18.68 $18.86 $17.05 310,800
2020-08-25 $19.20 $19.25 $18.88 $19.11 $17.28 440,800
2020-08-24 $19.04 $19.20 $18.72 $19.19 $17.35 300,958
2020-08-21 $18.85 $19.03 $18.66 $19.01 $17.18 408,765
2020-08-20 $18.07 $18.89 $18.06 $18.76 $16.96 593,332
2020-08-19 $18.77 $18.81 $18.15 $18.16 $16.42 435,302
2020-08-18 $18.87 $18.87 $18.41 $18.78 $16.98 370,577
2020-08-17 $18.79 $19.00 $18.64 $18.85 $17.04 506,165
2020-08-14 $18.81 $19.08 $18.65 $18.81 $17.00 385,608
2020-08-13 $19.28 $19.45 $18.80 $18.83 $17.02 473,895
2020-08-12 $19.27 $19.45 $18.99 $19.39 $17.53 838,152
2020-08-11 $19.28 $19.42 $18.82 $18.99 $17.17 732,840
2020-08-10 $19.12 $19.39 $18.84 $18.99 $17.17 593,018
2020-08-07 $17.81 $19.15 $17.81 $18.81 $17.00 691,346
2020-08-06 $18.13 $18.83 $18.03 $18.59 $16.81 882,167
2020-08-05 $18.07 $18.22 $17.81 $18.08 $16.34 879,021
2020-08-04 $18.00 $18.20 $17.80 $17.98 $16.25 761,693
2020-08-03 $18.60 $18.66 $17.62 $18.04 $16.31 862,745
2020-07-31 $18.00 $18.05 $17.48 $18.02 $16.29 939,783
2020-07-30 $17.83 $18.18 $17.73 $18.10 $16.36 342,481
2020-07-29 $17.67 $18.14 $17.56 $18.13 $16.39 425,750
2020-07-28 $17.16 $17.73 $17.16 $17.55 $15.87 250,959
2020-07-27 $17.04 $17.39 $16.80 $17.36 $15.69 409,545
2020-07-24 $17.42 $17.47 $16.96 $17.04 $15.40 389,407
2020-07-23 $17.39 $17.69 $17.10 $17.50 $15.82 529,050
2020-07-22 $16.55 $17.40 $16.53 $17.40 $15.73 405,230
2020-07-21 $16.98 $17.08 $16.63 $16.73 $15.12 249,653
2020-07-20 $16.95 $16.99 $16.61 $16.66 $15.06 536,756
2020-07-17 $16.63 $17.14 $16.45 $17.10 $15.46 376,303
2020-07-16 $16.73 $16.79 $16.47 $16.66 $15.06 586,384
2020-07-15 $16.66 $16.86 $16.47 $16.79 $15.17 1,738,924
2020-07-14 $16.38 $16.69 $16.27 $16.53 $14.94 460,105
2020-07-13 $16.97 $16.97 $16.32 $16.35 $14.78 811,192
2020-07-10 $16.29 $16.76 $16.29 $16.68 $15.08 1,038,067
2020-07-09 $16.50 $16.62 $16.13 $16.32 $14.75 1,447,610
2020-07-08 $17.00 $17.12 $16.48 $16.51 $14.93 1,008,449
2020-07-07 $17.11 $17.22 $16.73 $17.01 $15.38 1,377,569
2020-07-06 $17.51 $17.61 $17.10 $17.36 $15.69 546,252
2020-07-02 $17.63 $17.90 $16.82 $17.01 $15.38 1,220,794
2020-07-01 $17.09 $17.82 $17.07 $17.25 $15.59 1,857,455
2020-06-30 $17.18 $17.82 $16.66 $17.16 $15.51 2,118,979
2020-06-29 $17.25 $17.34 $16.82 $17.17 $15.52 1,328,107
2020-06-26 $17.41 $17.67 $17.26 $17.30 $15.41 3,049,547
2020-06-25 $16.81 $17.60 $16.80 $17.55 $15.64 824,449
2020-06-24 $17.78 $18.00 $16.41 $16.98 $15.13 1,149,126
2020-06-23 $18.60 $18.60 $18.13 $18.14 $16.16 471,615
2020-06-22 $18.19 $18.48 $18.03 $18.35 $16.35 1,011,756
2020-06-19 $18.89 $19.21 $18.15 $18.22 $16.23 4,196,376
2020-06-18 $19.01 $19.44 $18.81 $19.16 $17.07 1,195,447
2020-06-17 $19.95 $19.95 $19.19 $19.31 $17.21 932,478
2020-06-16 $19.64 $19.96 $18.94 $19.41 $17.30 1,148,048
2020-06-15 $18.07 $19.34 $18.03 $19.11 $17.03 1,666,828
2020-06-12 $18.92 $18.92 $18.11 $18.77 $16.72 706,721
2020-06-11 $18.85 $19.18 $17.92 $18.02 $16.06 794,763
2020-06-10 $20.09 $20.77 $19.30 $19.86 $17.70 655,692
2020-06-09 $20.29 $20.75 $19.98 $20.28 $18.07 783,069
2020-06-08 $20.43 $21.05 $20.21 $20.85 $18.58 611,723
2020-06-05 $20.49 $21.08 $19.76 $19.99 $17.81 965,400
2020-06-04 $19.50 $20.06 $19.21 $19.79 $17.63 738,345
2020-06-03 $19.36 $20.02 $19.36 $19.67 $17.53 857,854
2020-06-02 $19.34 $19.48 $18.89 $18.97 $16.90 765,882
2020-06-01 $19.31 $19.31 $18.84 $19.05 $16.97 1,160,762
2020-05-29 $18.74 $19.17 $18.59 $18.63 $16.60 1,123,126
2020-05-28 $20.26 $20.26 $19.23 $19.33 $17.22 582,090
2020-05-27 $19.65 $20.08 $19.39 $19.79 $17.63 1,000,318
2020-05-26 $19.86 $19.99 $19.17 $19.26 $17.16 415,159
2020-05-22 $18.51 $18.84 $18.17 $18.82 $16.77 394,402
2020-05-21 $18.08 $18.67 $18.02 $18.37 $16.37 358,431
2020-05-20 $19.03 $19.05 $18.11 $18.17 $16.19 479,526
2020-05-19 $18.59 $18.86 $18.19 $18.52 $16.50 524,194
2020-05-18 $16.99 $19.05 $16.99 $18.68 $16.64 1,036,742
2020-05-15 $16.34 $16.65 $15.92 $16.28 $14.51 1,822,848
2020-05-14 $16.05 $16.44 $15.41 $16.39 $14.60 824,526
2020-05-13 $16.80 $17.19 $16.34 $16.39 $14.60 858,160
2020-05-12 $17.79 $17.79 $16.59 $17.01 $15.16 1,028,007
2020-05-11 $17.12 $17.78 $16.82 $17.63 $15.71 863,868
2020-05-08 $16.41 $17.58 $16.00 $17.52 $15.61 671,239
2020-05-07 $15.90 $16.63 $15.71 $15.89 $14.16 383,864
2020-05-06 $16.18 $16.47 $15.59 $15.68 $13.97 587,724
2020-05-05 $16.04 $16.64 $16.00 $16.30 $14.52 500,204
2020-05-04 $15.52 $15.91 $15.15 $15.79 $14.07 427,761
2020-05-01 $15.87 $16.26 $15.16 $15.71 $14.00 480,924
2020-04-30 $16.64 $16.65 $15.97 $16.48 $14.68 756,807
2020-04-29 $17.00 $17.46 $16.43 $17.16 $15.29 577,567
2020-04-28 $15.75 $16.18 $15.53 $15.82 $14.10 591,293
2020-04-27 $15.20 $15.48 $14.98 $15.26 $13.60 646,633
2020-04-24 $15.19 $15.36 $14.87 $15.01 $13.37 808,276
2020-04-23 $15.51 $15.74 $14.92 $15.19 $13.53 479,395
2020-04-22 $15.97 $16.19 $15.42 $15.45 $13.77 502,135
2020-04-21 $15.81 $16.02 $15.22 $15.55 $13.86 532,176
2020-04-20 $16.91 $17.18 $16.17 $16.36 $14.58 684,831
2020-04-17 $17.48 $17.78 $17.07 $17.24 $15.36 647,400
2020-04-16 $17.64 $17.68 $16.58 $16.71 $14.89 883,167
2020-04-15 $17.72 $18.02 $17.31 $17.63 $15.71 756,696
2020-04-14 $18.56 $19.49 $18.41 $18.51 $16.49 530,156
2020-04-13 $18.11 $18.61 $17.67 $18.02 $16.06 716,975
2020-04-09 $18.06 $19.00 $17.91 $18.79 $16.74 641,973
2020-04-08 $16.53 $17.76 $16.02 $17.46 $15.56 1,045,930
2020-04-07 $15.26 $16.45 $15.26 $16.05 $14.30 973,483
2020-04-06 $14.18 $14.79 $13.93 $14.57 $12.98 563,893
2020-04-03 $13.13 $13.59 $12.44 $13.04 $11.62 590,354
2020-04-02 $13.19 $13.98 $12.88 $13.26 $11.82 558,756
2020-04-01 $14.01 $14.29 $12.94 $13.19 $11.75 964,414
2020-03-31 $15.55 $15.72 $14.09 $14.79 $13.18 1,566,905
2020-03-30 $15.45 $15.69 $14.77 $15.59 $13.89 895,360
2020-03-27 $15.00 $16.16 $14.90 $15.60 $13.68 932,768
2020-03-26 $15.66 $16.47 $14.57 $15.68 $13.75 1,307,490
2020-03-25 $14.98 $16.79 $14.88 $15.33 $13.44 1,242,230
2020-03-24 $14.72 $15.99 $13.49 $14.91 $13.08 1,664,268
2020-03-23 $12.78 $14.10 $11.60 $13.63 $11.95 1,368,304
2020-03-20 $12.84 $14.38 $12.37 $12.56 $11.01 2,189,983
2020-03-19 $8.02 $13.02 $7.67 $12.35 $10.83 2,325,020
2020-03-18 $9.20 $9.56 $7.16 $8.00 $7.02 1,776,981
2020-03-17 $10.37 $11.07 $9.62 $9.75 $8.55 1,801,004
2020-03-16 $13.03 $13.49 $9.95 $10.02 $8.79 1,784,972
2020-03-13 $14.75 $14.89 $12.41 $14.45 $12.67 1,777,338
2020-03-12 $15.81 $15.81 $13.33 $13.51 $11.85 1,977,991
2020-03-11 $19.28 $19.68 $16.74 $16.99 $14.90 1,573,959
2020-03-10 $19.42 $19.71 $17.32 $19.68 $17.26 1,846,314
2020-03-09 $21.72 $21.72 $19.00 $19.06 $16.72 1,202,761
2020-03-06 $22.54 $22.64 $21.68 $22.48 $19.71 1,277,744
2020-03-05 $22.51 $22.96 $22.31 $22.88 $20.07 787,802
2020-03-04 $22.08 $22.88 $22.06 $22.77 $19.97 566,873
2020-03-03 $21.22 $22.17 $21.00 $21.80 $19.12 1,019,951
2020-03-02 $20.93 $21.37 $20.52 $21.22 $18.61 1,557,999
2020-02-28 $21.11 $21.47 $20.47 $20.87 $18.30 1,437,380
2020-02-27 $22.54 $22.87 $21.81 $21.81 $19.13 708,642
2020-02-26 $22.91 $23.27 $22.73 $22.81 $20.00 523,304
2020-02-25 $23.32 $23.42 $22.81 $22.92 $20.10 902,485
2020-02-24 $23.10 $23.64 $23.00 $23.30 $20.43 641,383
2020-02-21 $23.47 $23.50 $22.57 $23.27 $20.41 2,292,688
2020-02-20 $22.77 $23.26 $22.77 $23.18 $20.33 673,291
2020-02-19 $23.01 $23.09 $22.66 $22.76 $19.96 615,057
2020-02-18 $23.33 $23.35 $22.89 $23.06 $20.22 600,037
2020-02-14 $22.91 $23.30 $22.91 $23.23 $20.37 639,203
2020-02-13 $22.85 $23.00 $22.61 $22.81 $20.00 895,871
2020-02-12 $22.83 $22.85 $22.46 $22.80 $20.00 1,692,408
2020-02-11 $22.94 $23.09 $22.77 $22.83 $20.02 989,699
2020-02-10 $22.70 $23.03 $22.66 $22.91 $20.09 665,136
2020-02-07 $22.73 $22.97 $22.63 $22.70 $19.91 907,212
2020-02-06 $22.57 $22.85 $22.43 $22.67 $19.88 813,971
2020-02-05 $22.40 $22.62 $22.31 $22.45 $19.69 1,012,359
2020-02-04 $22.32 $22.45 $22.17 $22.43 $19.67 378,718
2020-02-03 $22.26 $22.35 $22.09 $22.24 $19.50 900,610
2020-01-31 $22.25 $22.36 $22.10 $22.18 $19.45 1,780,384
2020-01-30 $22.13 $22.39 $22.00 $22.27 $19.53 2,937,588
2020-01-29 $22.02 $22.19 $21.95 $22.14 $19.42 1,723,593
2020-01-28 $21.94 $22.21 $21.89 $22.02 $19.31 479,972
2020-01-27 $21.76 $21.97 $21.65 $21.93 $19.23 1,714,877
2020-01-24 $22.00 $22.12 $21.80 $21.87 $19.18 1,756,711
2020-01-23 $21.76 $22.13 $21.59 $22.00 $19.29 1,554,863
2020-01-22 $21.85 $21.89 $21.59 $21.82 $19.14 1,975,801
2020-01-21 $21.32 $22.01 $21.29 $21.86 $19.17 1,381,227
2020-01-17 $21.40 $21.49 $21.18 $21.31 $18.69 918,608
2020-01-16 $21.13 $21.48 $20.99 $21.35 $18.72 839,445
2020-01-15 $20.79 $21.21 $20.72 $21.11 $18.51 989,303
2020-01-14 $20.66 $20.71 $20.48 $20.70 $18.15 649,643
2020-01-13 $20.47 $20.81 $20.33 $20.79 $18.23 500,535
2020-01-10 $20.17 $20.50 $20.05 $20.43 $17.91 862,862
2020-01-09 $20.34 $20.47 $20.17 $20.21 $17.72 812,292
2020-01-08 $20.19 $20.45 $20.10 $20.36 $17.86 643,985
2020-01-07 $20.33 $20.57 $20.03 $20.14 $17.66 931,225
2020-01-06 $20.52 $20.79 $20.48 $20.64 $18.10 704,468
2020-01-03 $20.13 $20.65 $20.10 $20.58 $18.05 856,183
2020-01-02 $20.63 $20.64 $20.04 $20.19 $17.71 711,998
2019-12-31 $20.42 $20.69 $20.22 $20.63 $18.09 975,924
2019-12-30 $20.27 $20.42 $20.21 $20.42 $17.91 581,150
2019-12-27 $20.36 $20.54 $20.28 $20.50 $17.78 513,367
2019-12-26 $20.55 $20.67 $20.29 $20.33 $17.63 396,416
2019-12-24 $20.49 $20.58 $20.38 $20.48 $17.76 684,920
2019-12-23 $20.58 $20.64 $20.37 $20.42 $17.71 767,885
2019-12-20 $20.79 $20.82 $20.49 $20.55 $17.83 2,617,454
2019-12-19 $20.78 $20.97 $20.71 $20.80 $18.04 729,320
2019-12-18 $20.62 $20.88 $20.56 $20.76 $18.01 449,812
2019-12-17 $20.58 $20.78 $20.46 $20.51 $17.79 770,901
2019-12-16 $20.29 $20.69 $20.24 $20.61 $17.88 907,491
2019-12-13 $20.52 $20.62 $20.06 $20.30 $17.61 999,126
2019-12-12 $21.08 $21.37 $20.52 $20.55 $17.83 1,078,424
2019-12-11 $21.32 $21.49 $21.00 $21.03 $18.24 1,315,231
2019-12-10 $21.61 $21.70 $21.18 $21.40 $18.56 1,055,036
2019-12-09 $21.38 $21.71 $21.34 $21.59 $18.73 1,393,736
2019-12-06 $21.47 $21.56 $21.32 $21.40 $18.56 717,976
2019-12-05 $21.18 $21.42 $21.07 $21.39 $18.55 1,858,052
2019-12-04 $21.05 $21.41 $21.05 $21.14 $18.34 1,631,274
2019-12-03 $20.77 $21.08 $20.69 $21.05 $18.26 910,312
2019-12-02 $20.89 $20.98 $20.52 $20.71 $17.96 571,568
2019-11-29 $21.03 $21.17 $20.80 $20.88 $18.11 425,765
2019-11-27 $20.83 $21.05 $20.82 $21.04 $18.25 733,234
2019-11-26 $20.49 $20.91 $20.45 $20.87 $18.10 1,405,495
2019-11-25 $20.10 $20.54 $20.10 $20.46 $17.75 1,028,329
2019-11-22 $20.06 $20.21 $19.84 $20.06 $17.40 949,266
2019-11-21 $20.12 $20.20 $19.98 $19.98 $17.33 1,594,486
2019-11-20 $20.41 $20.48 $20.13 $20.19 $17.51 1,276,735
2019-11-19 $20.52 $20.77 $20.32 $20.50 $17.78 934,496
2019-11-18 $20.10 $20.64 $20.10 $20.49 $17.77 1,426,028
2019-11-15 $19.65 $20.12 $19.56 $20.11 $17.44 1,800,624
2019-11-14 $19.51 $19.68 $19.49 $19.61 $17.01 1,388,407
2019-11-13 $19.66 $19.86 $19.33 $19.50 $16.91 2,295,028
2019-11-12 $20.45 $20.49 $19.64 $19.72 $17.11 1,444,659
2019-11-11 $20.50 $20.79 $20.22 $20.42 $17.71 1,104,098
2019-11-08 $19.41 $20.63 $18.77 $20.51 $17.79 3,289,311
2019-11-07 $22.45 $22.55 $21.24 $21.47 $18.62 1,927,992
2019-11-06 $22.74 $22.82 $22.36 $22.45 $19.47 653,616
2019-11-05 $23.27 $23.49 $22.61 $22.63 $19.63 622,994
2019-11-04 $23.92 $24.00 $23.26 $23.33 $20.24 779,422
2019-11-01 $23.79 $24.30 $23.61 $23.88 $20.71 1,152,231
2019-10-31 $24.06 $24.33 $23.91 $24.24 $21.03 635,885
2019-10-30 $23.61 $23.99 $23.46 $23.99 $20.81 592,845
2019-10-29 $23.50 $23.99 $23.50 $23.57 $20.45 899,374
2019-10-28 $23.64 $23.76 $23.38 $23.50 $20.38 649,368
2019-10-25 $24.41 $24.41 $23.62 $23.74 $20.59 792,255
2019-10-24 $24.50 $24.53 $24.30 $24.48 $21.23 675,107
2019-10-23 $23.91 $24.56 $23.83 $24.55 $21.30 519,617
2019-10-22 $24.18 $24.26 $23.90 $23.91 $20.74 720,242
2019-10-21 $24.07 $24.23 $24.00 $24.11 $20.91 724,689
2019-10-18 $23.75 $24.12 $23.70 $24.04 $20.85 479,407
2019-10-17 $23.46 $23.86 $23.44 $23.84 $20.68 346,648
2019-10-16 $23.42 $23.50 $23.25 $23.41 $20.31 393,838
2019-10-15 $23.63 $23.74 $23.38 $23.47 $20.36 624,228
2019-10-14 $23.42 $23.64 $23.34 $23.57 $20.45 442,708
2019-10-11 $23.72 $23.86 $23.50 $23.55 $20.43 428,133
2019-10-10 $23.91 $23.91 $23.63 $23.66 $20.52 440,777
2019-10-09 $23.91 $24.03 $23.74 $23.83 $20.67 509,711
2019-10-08 $23.69 $23.97 $23.53 $23.86 $20.70 564,992
2019-10-07 $23.57 $23.88 $23.51 $23.70 $20.56 748,054
2019-10-04 $23.31 $23.64 $23.23 $23.63 $20.50 479,860
2019-10-03 $22.97 $23.35 $22.83 $23.25 $20.17 512,624
2019-10-02 $22.96 $23.15 $22.84 $22.91 $19.87 478,280
2019-10-01 $23.42 $23.52 $22.88 $22.94 $19.90 626,198
2019-09-30 $23.53 $23.73 $23.35 $23.51 $20.39 688,848
2019-09-27 $23.46 $23.69 $23.26 $23.52 $20.40 959,422
2019-09-26 $23.44 $23.65 $23.14 $23.57 $20.25 582,027
2019-09-25 $23.16 $23.45 $23.05 $23.36 $20.07 834,818
2019-09-24 $23.38 $23.46 $23.10 $23.15 $19.89 750,311
2019-09-23 $23.20 $23.43 $23.09 $23.26 $19.98 659,334
2019-09-20 $23.28 $23.89 $23.04 $23.16 $19.90 1,596,111
2019-09-19 $23.39 $23.67 $23.25 $23.30 $20.02 808,977
2019-09-18 $23.43 $23.53 $23.08 $23.41 $20.11 580,554
2019-09-17 $22.64 $23.57 $22.51 $23.35 $20.06 651,090
2019-09-16 $22.77 $23.19 $22.77 $22.97 $19.74 928,337
2019-09-13 $23.14 $23.65 $22.82 $22.85 $19.63 810,606
2019-09-12 $23.59 $23.83 $23.05 $23.13 $19.87 1,582,668
2019-09-11 $22.81 $23.40 $22.71 $23.40 $20.11 781,882
2019-09-10 $23.97 $23.97 $22.80 $22.93 $19.70 1,000,891
2019-09-09 $24.14 $24.19 $23.73 $24.10 $20.71 1,063,202
2019-09-06 $24.11 $24.28 $23.96 $24.22 $20.81 524,067
2019-09-05 $24.05 $24.31 $23.77 $24.11 $20.72 1,071,136
2019-09-04 $24.13 $24.28 $23.96 $24.10 $20.71 477,325
2019-09-03 $24.29 $24.47 $23.94 $24.04 $20.66 660,868
2019-08-30 $23.88 $23.90 $23.52 $23.79 $20.44 643,162
2019-08-29 $23.44 $23.95 $23.29 $23.93 $20.56 572,618
2019-08-28 $23.66 $23.85 $23.34 $23.40 $20.11 962,996
2019-08-27 $24.01 $24.28 $23.74 $23.78 $20.43 890,101
2019-08-26 $23.84 $23.99 $23.66 $23.84 $20.48 652,400
2019-08-23 $24.00 $24.22 $23.64 $23.72 $20.38 870,553
2019-08-22 $23.80 $24.20 $23.71 $23.97 $20.59 590,843
2019-08-21 $23.80 $23.98 $23.54 $23.78 $20.43 726,193
2019-08-20 $23.48 $23.62 $23.32 $23.46 $20.16 652,993
2019-08-19 $23.36 $23.49 $23.17 $23.42 $20.12 776,812
2019-08-16 $23.01 $23.47 $22.90 $23.28 $20.00 894,569
2019-08-15 $22.55 $22.99 $22.52 $22.93 $19.70 1,294,248
2019-08-14 $22.76 $22.80 $22.39 $22.48 $19.31 691,611
2019-08-13 $22.88 $22.98 $22.61 $22.80 $19.59 618,214
2019-08-12 $22.67 $23.19 $22.56 $22.82 $19.61 1,322,302
2019-08-09 $22.60 $22.71 $22.37 $22.55 $19.37 848,669
2019-08-08 $22.49 $22.78 $22.37 $22.64 $19.45 1,075,298
2019-08-07 $21.95 $22.70 $20.57 $22.50 $19.33 2,306,494
2019-08-06 $22.53 $23.12 $22.53 $22.88 $19.66 656,736
2019-08-05 $23.00 $23.00 $22.13 $22.67 $19.48 874,419
2019-08-02 $23.08 $23.25 $22.91 $23.15 $19.89 520,990
2019-08-01 $23.20 $23.43 $22.98 $23.08 $19.83 754,036
2019-07-31 $23.49 $23.62 $23.07 $23.23 $19.96 804,408
2019-07-30 $23.23 $23.57 $23.23 $23.46 $20.16 450,827
2019-07-29 $23.35 $23.51 $23.19 $23.26 $19.98 472,024
2019-07-26 $23.19 $23.41 $23.10 $23.33 $20.05 533,738
2019-07-25 $23.43 $23.43 $23.02 $23.14 $19.88 406,006
2019-07-24 $23.47 $23.55 $23.14 $23.47 $20.17 514,573
2019-07-23 $23.16 $23.49 $22.98 $23.43 $20.13 688,013
2019-07-22 $23.26 $23.32 $22.98 $23.06 $19.81 600,181
2019-07-19 $23.70 $23.79 $23.07 $23.16 $19.90 567,055
2019-07-18 $23.64 $23.93 $23.52 $23.77 $20.42 411,231
2019-07-17 $23.93 $24.02 $23.59 $23.74 $20.40 521,246
2019-07-16 $23.64 $24.00 $23.57 $23.82 $20.47 512,545
2019-07-15 $24.05 $24.14 $23.76 $23.82 $20.47 607,707
2019-07-12 $24.17 $24.27 $23.93 $24.07 $20.68 747,493
2019-07-11 $24.44 $24.50 $24.06 $24.13 $20.73 1,268,810
2019-07-10 $24.42 $24.60 $24.25 $24.47 $21.02 643,650
2019-07-09 $24.53 $24.64 $24.11 $24.38 $20.95 1,173,187
2019-07-08 $24.18 $24.64 $24.18 $24.54 $21.08 530,391
2019-07-05 $24.27 $24.39 $23.75 $24.25 $20.84 802,947
2019-07-03 $24.25 $24.65 $24.25 $24.45 $21.01 432,686
2019-07-02 $23.53 $24.33 $23.47 $24.25 $20.84 957,587
2019-07-01 $24.01 $24.10 $22.80 $23.41 $20.11 1,372,411
2019-06-28 $23.64 $24.33 $23.55 $23.78 $20.43 4,766,797
2019-06-27 $23.15 $23.65 $23.12 $23.64 $20.31 593,076
2019-06-26 $24.21 $24.33 $23.29 $23.30 $19.83 961,581
2019-06-25 $24.76 $24.93 $24.21 $24.28 $20.66 614,074
2019-06-24 $24.82 $24.83 $24.54 $24.66 $20.99 800,430
2019-06-21 $24.93 $24.93 $24.44 $24.67 $21.00 1,420,446
2019-06-20 $25.16 $25.30 $24.96 $25.01 $21.29 1,156,699
2019-06-19 $24.56 $25.06 $24.24 $25.00 $21.28 895,229
2019-06-18 $24.87 $24.99 $24.49 $24.64 $20.97 496,720
2019-06-17 $24.35 $24.88 $24.35 $24.67 $21.00 634,945
2019-06-14 $24.33 $24.59 $24.26 $24.36 $20.73 595,596
2019-06-13 $24.38 $24.49 $24.14 $24.36 $20.73 435,819
2019-06-12 $24.04 $24.36 $23.93 $24.29 $20.67 752,066
2019-06-11 $24.07 $24.17 $23.70 $24.06 $20.48 508,705
2019-06-10 $24.19 $24.29 $23.99 $24.02 $20.44 400,508
2019-06-07 $24.26 $24.35 $24.02 $24.19 $20.59 1,119,085
2019-06-06 $24.27 $24.37 $23.95 $24.10 $20.51 776,742
2019-06-05 $23.76 $24.29 $23.65 $24.28 $20.66 964,839
2019-06-04 $24.23 $24.34 $23.27 $23.62 $20.10 1,090,042
2019-06-03 $24.34 $24.43 $24.00 $24.23 $20.62 936,017
2019-05-31 $24.07 $24.45 $23.80 $24.31 $20.69 996,742
2019-05-30 $24.52 $24.71 $24.38 $24.48 $20.83 1,032,795
2019-05-29 $25.23 $25.27 $24.35 $24.47 $20.83 801,315
2019-05-28 $25.25 $25.50 $24.89 $24.93 $21.22 1,353,549
2019-05-24 $25.39 $25.48 $25.17 $25.28 $21.52 1,020,166
2019-05-23 $25.25 $25.52 $25.08 $25.24 $21.48 520,055
2019-05-22 $25.30 $25.47 $25.22 $25.31 $21.54 618,860
2019-05-21 $24.98 $25.33 $24.97 $25.32 $21.55 505,887
2019-05-20 $25.27 $25.32 $24.75 $24.90 $21.19 609,752
2019-05-17 $25.26 $25.39 $25.04 $25.31 $21.54 511,246
2019-05-16 $25.13 $25.54 $25.13 $25.25 $21.49 883,982
2019-05-15 $25.11 $25.45 $25.08 $25.23 $21.47 815,153
2019-05-14 $25.12 $25.20 $24.82 $25.14 $21.40 775,096
2019-05-13 $24.59 $25.14 $24.52 $25.01 $21.29 836,003
2019-05-10 $24.20 $24.71 $24.07 $24.71 $21.03 1,621,560
2019-05-09 $24.24 $24.45 $23.93 $24.20 $20.60 1,046,367
2019-05-08 $23.99 $24.50 $23.85 $24.19 $20.59 840,231
2019-05-07 $24.51 $24.66 $23.93 $24.03 $20.45 811,858
2019-05-06 $24.60 $24.65 $24.26 $24.57 $20.91 749,797
2019-05-03 $24.39 $24.69 $24.26 $24.61 $20.95 669,602
2019-05-02 $24.21 $24.57 $24.05 $24.28 $20.66 572,051
2019-05-01 $24.26 $24.61 $24.15 $24.23 $20.62 1,406,997
2019-04-30 $23.95 $24.35 $23.87 $24.25 $20.64 1,914,693
2019-04-29 $23.94 $24.12 $23.78 $23.85 $20.30 665,467
2019-04-26 $23.75 $24.10 $23.72 $23.97 $20.40 662,304
2019-04-25 $23.72 $23.75 $23.27 $23.70 $20.17 701,906
2019-04-24 $23.77 $23.93 $23.62 $23.77 $20.23 646,890
2019-04-23 $23.21 $23.83 $23.08 $23.70 $20.17 1,240,212
2019-04-22 $23.36 $23.38 $22.86 $23.14 $19.69 909,610
2019-04-18 $23.07 $23.44 $22.93 $23.39 $19.91 1,085,950
2019-04-17 $23.41 $23.48 $22.81 $23.08 $19.64 1,416,884
2019-04-16 $24.03 $24.04 $23.35 $23.44 $19.95 981,704
2019-04-15 $24.35 $24.41 $23.89 $24.00 $20.43 519,705
2019-04-12 $24.25 $24.43 $24.09 $24.29 $20.67 1,227,269
2019-04-11 $23.94 $24.36 $23.87 $24.28 $20.66 5,297,589
2019-04-10 $23.53 $23.94 $23.53 $23.89 $20.33 740,090
2019-04-09 $23.47 $23.80 $23.42 $23.49 $19.99 597,918
2019-04-08 $23.57 $23.57 $23.27 $23.37 $19.89 650,224
2019-04-05 $23.42 $23.63 $23.31 $23.60 $20.09 629,954
2019-04-04 $23.37 $23.46 $23.08 $23.36 $19.88 734,348
2019-04-03 $23.29 $23.37 $23.10 $23.35 $19.87 580,466
2019-04-02 $23.37 $23.39 $22.70 $23.31 $19.84 1,014,065
2019-04-01 $23.36 $23.42 $22.92 $23.34 $19.86 628,090
2019-03-29 $23.47 $23.62 $23.29 $23.46 $19.97 984,925
2019-03-28 $23.38 $23.47 $23.13 $23.43 $19.94 560,184
2019-03-27 $23.71 $23.71 $23.31 $23.53 $19.84 682,160
2019-03-26 $23.79 $23.83 $23.56 $23.71 $19.99 716,192
2019-03-25 $23.43 $23.86 $23.23 $23.63 $19.92 921,978
2019-03-22 $23.91 $24.05 $23.42 $23.43 $19.75 672,012
2019-03-21 $23.16 $24.00 $23.13 $23.86 $20.11 722,060
2019-03-20 $23.10 $23.44 $22.89 $23.22 $19.57 1,112,620
2019-03-19 $23.46 $23.64 $23.06 $23.13 $19.50 781,742
2019-03-18 $23.90 $23.90 $23.31 $23.38 $19.71 1,040,373
2019-03-15 $24.03 $24.10 $23.78 $23.87 $20.12 1,177,703
2019-03-14 $24.03 $24.07 $23.89 $23.97 $20.21 569,381
2019-03-13 $23.74 $24.09 $23.74 $23.97 $20.21 705,350
2019-03-12 $23.63 $23.82 $23.56 $23.71 $19.99 571,693
2019-03-11 $23.21 $23.63 $23.14 $23.56 $19.86 840,046
2019-03-08 $22.85 $23.30 $22.85 $23.22 $19.57 725,662
2019-03-07 $22.78 $23.22 $22.73 $22.86 $19.27 1,337,594
2019-03-06 $22.66 $22.81 $22.49 $22.72 $19.15 1,633,190
2019-03-05 $22.34 $22.72 $22.27 $22.65 $19.09 1,012,398
2019-03-04 $22.34 $22.51 $22.09 $22.40 $18.88 1,490,772
2019-03-01 $22.43 $22.48 $21.97 $22.33 $18.82 760,886
2019-02-28 $22.37 $22.75 $22.33 $22.34 $18.83 728,731
2019-02-27 $22.59 $22.62 $22.16 $22.47 $18.94 491,224
2019-02-26 $22.78 $22.86 $22.55 $22.69 $19.13 608,237
2019-02-25 $22.91 $23.02 $22.48 $22.67 $19.11 632,654
2019-02-22 $22.85 $23.21 $22.80 $22.84 $19.25 1,924,532
2019-02-21 $22.52 $22.85 $22.40 $22.79 $19.21 727,052
2019-02-20 $22.54 $22.69 $22.29 $22.60 $19.05 786,500
2019-02-19 $22.49 $22.85 $22.35 $22.56 $19.02 1,038,498
2019-02-15 $22.21 $22.45 $22.01 $22.42 $18.90 874,824
2019-02-14 $22.46 $22.87 $21.94 $22.16 $18.68 1,184,778
2019-02-13 $21.80 $22.07 $21.52 $22.03 $18.57 1,184,834
2019-02-12 $22.65 $22.66 $21.72 $21.85 $18.42 1,126,805
2019-02-11 $22.21 $22.66 $22.10 $22.63 $19.08 896,048
2019-02-08 $22.21 $22.41 $21.99 $22.18 $18.70 548,950
2019-02-07 $21.93 $22.45 $21.75 $22.33 $18.82 854,857
2019-02-06 $22.00 $22.00 $21.70 $21.85 $18.42 303,803
2019-02-05 $22.04 $22.08 $21.75 $22.00 $18.55 920,496
2019-02-04 $21.79 $22.07 $21.54 $22.03 $18.57 812,557
2019-02-01 $21.96 $22.13 $21.54 $21.72 $18.31 1,356,509
2019-01-31 $21.92 $21.99 $21.67 $21.98 $18.53 673,112
2019-01-30 $21.69 $22.21 $21.58 $21.92 $18.48 942,769
2019-01-29 $21.35 $21.75 $21.35 $21.68 $18.28 869,881
2019-01-28 $21.13 $21.47 $21.05 $21.38 $18.02 1,163,598
2019-01-25 $20.77 $21.16 $20.75 $21.15 $17.83 1,275,201
2019-01-24 $20.63 $20.89 $20.41 $20.74 $17.48 492,191
2019-01-23 $20.10 $20.58 $20.02 $20.57 $17.34 1,011,714
2019-01-22 $20.24 $20.28 $19.88 $20.07 $16.92 538,264
2019-01-18 $20.70 $20.70 $20.15 $20.22 $17.05 726,019
2019-01-17 $20.43 $20.72 $20.39 $20.66 $17.42 878,981
2019-01-16 $20.32 $20.59 $20.32 $20.53 $17.31 884,579
2019-01-15 $19.99 $20.42 $19.95 $20.33 $17.14 634,589
2019-01-14 $19.85 $20.00 $19.71 $19.95 $16.82 898,783
2019-01-11 $19.86 $20.10 $19.58 $19.90 $16.78 1,719,204
2019-01-10 $19.30 $19.88 $19.24 $19.75 $16.65 3,083,079
2019-01-09 $19.34 $19.46 $18.92 $19.38 $16.34 1,102,070
2019-01-08 $18.86 $18.99 $18.46 $18.91 $15.94 1,744,038
2019-01-07 $18.45 $18.73 $18.41 $18.49 $15.59 671,738
2019-01-04 $18.17 $18.56 $18.09 $18.41 $15.52 728,340
2019-01-03 $17.93 $18.42 $17.86 $18.15 $15.30 673,673
2019-01-02 $18.28 $18.28 $17.71 $17.89 $15.08 918,100
2018-12-31 $18.57 $18.57 $18.09 $18.46 $15.56 919,013
2018-12-28 $18.41 $18.56 $18.06 $18.49 $15.59 1,833,596
2018-12-27 $18.51 $18.64 $17.85 $18.45 $15.38 1,115,127
2018-12-26 $18.07 $18.71 $17.75 $18.68 $15.57 823,792
2018-12-24 $18.72 $18.92 $18.05 $18.05 $15.05 623,597
2018-12-21 $19.38 $19.70 $18.63 $18.69 $15.58 2,401,088
2018-12-20 $19.30 $19.65 $19.13 $19.35 $16.13 1,142,616
2018-12-19 $20.03 $20.30 $19.51 $19.56 $16.31 1,209,354
2018-12-18 $19.79 $20.25 $19.79 $20.00 $16.68 660,943
2018-12-17 $20.44 $20.60 $19.62 $19.72 $16.44 883,304
2018-12-14 $20.16 $20.52 $20.12 $20.44 $17.04 649,204
2018-12-13 $19.89 $20.36 $19.85 $20.27 $16.90 654,279
2018-12-12 $20.19 $20.34 $19.77 $19.85 $16.55 1,117,862
2018-12-11 $20.29 $20.56 $20.13 $20.15 $16.80 1,201,744
2018-12-10 $20.31 $20.38 $20.04 $20.25 $16.88 986,601
2018-12-07 $20.10 $20.26 $19.96 $20.16 $16.81 856,869
2018-12-06 $19.68 $20.22 $19.36 $20.20 $16.84 989,333
2018-12-04 $20.53 $20.65 $19.73 $19.81 $16.52 1,709,174
2018-12-03 $20.20 $20.37 $19.91 $20.35 $16.97 1,187,437
2018-11-30 $19.96 $20.17 $19.80 $20.02 $16.69 1,537,194
2018-11-29 $19.59 $20.00 $19.55 $19.88 $16.58 1,751,089
2018-11-28 $19.40 $19.49 $19.23 $19.41 $16.18 616,590
2018-11-27 $19.28 $19.45 $19.19 $19.35 $16.13 469,551
2018-11-26 $19.57 $19.58 $19.18 $19.26 $16.06 478,317
2018-11-23 $19.04 $19.57 $18.85 $19.49 $16.25 651,783
2018-11-21 $19.26 $19.36 $19.09 $19.09 $15.92 529,017
2018-11-20 $19.27 $19.54 $19.18 $19.26 $16.06 674,348
2018-11-19 $19.43 $19.66 $19.11 $19.31 $16.10 472,404
2018-11-16 $18.81 $19.42 $18.81 $19.41 $16.18 932,742
2018-11-15 $19.25 $19.25 $18.68 $18.98 $15.82 733,684
2018-11-14 $19.36 $19.48 $19.17 $19.28 $16.07 668,652
2018-11-13 $19.50 $19.75 $19.06 $19.19 $16.00 489,507
2018-11-12 $19.42 $19.86 $19.39 $19.53 $16.28 561,298
2018-11-09 $19.60 $19.68 $19.26 $19.38 $16.16 818,215
2018-11-08 $19.32 $19.68 $19.24 $19.66 $16.39 967,676
2018-11-07 $19.15 $19.32 $18.92 $19.30 $16.09 995,599
2018-11-06 $18.70 $19.09 $18.11 $18.96 $15.81 1,570,781
2018-11-05 $17.64 $18.24 $17.64 $18.04 $15.04 740,403
2018-11-02 $17.90 $17.94 $17.34 $17.54 $14.62 701,244
2018-11-01 $17.65 $17.92 $17.49 $17.90 $14.92 630,983
2018-10-31 $18.09 $18.09 $17.63 $17.66 $14.72 574,344
2018-10-30 $17.89 $18.38 $17.82 $18.08 $15.07 769,509
2018-10-29 $17.92 $18.17 $17.72 $17.90 $14.92 746,911
2018-10-26 $17.74 $17.76 $17.12 $17.74 $14.79 1,414,758
2018-10-25 $17.56 $17.88 $17.17 $17.81 $14.85 751,168
2018-10-24 $17.34 $17.61 $17.28 $17.55 $14.63 646,330
2018-10-23 $17.13 $17.40 $16.95 $17.21 $14.35 500,425
2018-10-22 $17.40 $17.81 $17.20 $17.22 $14.36 271,844
2018-10-19 $17.28 $17.41 $17.20 $17.39 $14.50 460,289
2018-10-18 $17.29 $17.54 $17.25 $17.30 $14.42 255,480
2018-10-17 $17.42 $17.48 $17.18 $17.31 $14.43 475,126
2018-10-16 $17.03 $17.51 $16.89 $17.45 $14.55 439,352
2018-10-15 $16.82 $17.15 $16.81 $16.99 $14.17 313,008
2018-10-12 $17.15 $17.15 $16.69 $16.80 $14.01 606,979
2018-10-11 $17.53 $17.58 $16.89 $16.97 $14.15 726,032
2018-10-10 $17.50 $17.97 $17.50 $17.53 $14.62 494,745
2018-10-09 $17.35 $17.66 $17.33 $17.60 $14.67 438,745
2018-10-08 $17.17 $17.50 $17.17 $17.38 $14.49 427,159
2018-10-05 $17.04 $17.22 $16.95 $17.14 $14.29 356,491
2018-10-04 $17.03 $17.12 $16.83 $17.01 $14.18 776,455
2018-10-03 $17.34 $17.45 $17.04 $17.12 $14.27 277,810
2018-10-02 $17.42 $17.57 $17.24 $17.35 $14.47 282,087
2018-10-01 $17.70 $17.88 $17.37 $17.40 $14.51 346,313
2018-09-28 $17.26 $17.71 $17.26 $17.71 $14.77 461,473
2018-09-27 $17.01 $17.28 $16.97 $17.27 $14.40 294,663
2018-09-26 $17.35 $17.44 $17.07 $17.10 $14.09 692,653
2018-09-25 $17.52 $17.64 $17.41 $17.42 $14.35 443,453
2018-09-24 $17.91 $17.97 $17.36 $17.45 $14.38 643,370
2018-09-21 $17.99 $18.06 $17.83 $17.93 $14.77 1,092,290
2018-09-20 $17.84 $18.03 $17.65 $17.99 $14.82 369,898
2018-09-19 $18.15 $18.17 $17.77 $17.80 $14.67 583,975
2018-09-18 $18.29 $18.42 $18.05 $18.15 $14.96 292,518
2018-09-17 $18.16 $18.31 $18.01 $18.29 $15.07 714,140
2018-09-14 $18.22 $18.31 $18.02 $18.22 $15.01 466,313
2018-09-13 $18.18 $18.39 $18.12 $18.36 $15.13 439,512
2018-09-12 $18.02 $18.27 $17.99 $18.16 $14.96 497,148
2018-09-11 $17.98 $18.06 $17.79 $18.00 $14.83 453,667
2018-09-10 $17.97 $18.14 $17.95 $17.98 $14.82 271,929
2018-09-07 $18.17 $18.17 $17.80 $17.92 $14.77 316,842
2018-09-06 $18.15 $18.29 $18.14 $18.22 $15.01 233,704
2018-09-05 $18.10 $18.21 $17.99 $18.14 $14.95 610,320
2018-09-04 $18.44 $18.49 $18.10 $18.14 $14.95 293,302
2018-08-31 $18.44 $18.55 $18.37 $18.45 $15.20 285,332
2018-08-30 $18.44 $18.53 $18.31 $18.45 $15.20 182,010
2018-08-29 $18.52 $18.59 $18.35 $18.44 $15.19 577,507
2018-08-28 $18.32 $18.52 $18.20 $18.50 $15.24 424,325
2018-08-27 $18.40 $18.47 $18.23 $18.29 $15.07 343,832
2018-08-24 $18.26 $18.41 $18.16 $18.38 $15.14 312,441
2018-08-23 $18.34 $18.45 $18.25 $18.30 $15.08 335,982
2018-08-22 $18.40 $18.49 $18.15 $18.36 $15.13 261,536
2018-08-21 $18.22 $18.51 $18.14 $18.43 $15.19 576,709
2018-08-20 $18.23 $18.32 $18.05 $18.15 $14.96 678,916
2018-08-17 $18.04 $18.18 $17.97 $18.12 $14.93 1,186,879
2018-08-16 $17.91 $18.14 $17.81 $18.09 $14.91 792,231
2018-08-15 $17.83 $17.98 $17.65 $17.92 $14.77 2,080,781
2018-08-14 $17.49 $18.01 $17.49 $17.86 $14.72 779,938
2018-08-13 $17.46 $17.54 $17.31 $17.50 $14.42 501,455
2018-08-10 $17.66 $17.79 $17.36 $17.38 $14.32 1,205,208
2018-08-09 $17.74 $17.81 $17.64 $17.66 $14.55 469,951
2018-08-08 $17.74 $17.77 $17.49 $17.64 $14.53 395,005
2018-08-07 $17.88 $17.88 $17.61 $17.72 $14.60 764,250
2018-08-06 $17.65 $17.97 $17.55 $17.86 $14.72 643,615
2018-08-03 $17.13 $17.86 $17.05 $17.62 $14.52 802,323
2018-08-02 $17.60 $17.60 $16.77 $17.03 $14.03 715,072
2018-08-01 $16.83 $17.09 $16.57 $17.06 $14.06 567,134
2018-07-31 $16.59 $16.97 $16.59 $16.91 $13.93 439,334
2018-07-30 $16.43 $16.67 $16.29 $16.60 $13.68 236,676
2018-07-27 $16.87 $16.92 $16.30 $16.46 $13.56 364,494
2018-07-26 $16.81 $17.06 $16.81 $16.84 $13.88 585,913
2018-07-25 $16.69 $16.96 $16.69 $16.81 $13.85 513,013
2018-07-24 $16.96 $16.96 $16.66 $16.70 $13.76 536,090
2018-07-23 $17.00 $17.02 $16.77 $16.91 $13.93 488,160
2018-07-20 $17.23 $17.31 $16.88 $17.00 $14.01 485,693
2018-07-19 $16.84 $17.40 $16.79 $17.30 $14.25 468,812
2018-07-18 $16.82 $16.89 $16.64 $16.88 $13.91 353,004
2018-07-17 $16.99 $17.09 $16.85 $16.87 $13.90 351,089
2018-07-16 $16.86 $17.01 $16.70 $16.93 $13.95 270,096
2018-07-13 $17.15 $17.25 $16.88 $16.90 $13.93 253,291
2018-07-12 $17.25 $17.34 $17.02 $17.12 $14.11 464,016
2018-07-11 $17.15 $17.42 $17.12 $17.28 $14.24 1,680,724
2018-07-10 $17.09 $17.26 $17.05 $17.16 $14.14 1,135,162
2018-07-09 $17.27 $17.28 $16.94 $17.13 $14.11 622,130
2018-07-06 $17.36 $17.49 $17.22 $17.28 $14.24 384,649
2018-07-05 $17.19 $17.29 $17.05 $17.29 $14.25 652,357
2018-07-03 $17.00 $17.22 $16.91 $17.12 $14.11 520,517
2018-07-02 $16.69 $17.02 $16.65 $17.02 $14.02 522,147
2018-06-29 $16.88 $16.95 $16.68 $16.69 $13.75 433,906
2018-06-28 $16.74 $16.99 $16.72 $16.88 $13.91 405,227
2018-06-27 $17.04 $17.13 $16.91 $16.95 $13.80 441,187
2018-06-26 $17.13 $17.13 $16.85 $17.01 $13.85 456,488
2018-06-25 $17.07 $17.25 $16.81 $17.07 $13.90 999,193
2018-06-22 $16.85 $17.04 $16.68 $16.95 $13.80 2,936,008
2018-06-21 $16.87 $16.89 $16.69 $16.77 $13.65 887,954
2018-06-20 $16.57 $16.93 $16.57 $16.83 $13.70 374,677
2018-06-19 $16.78 $16.88 $16.57 $16.58 $13.50 406,854
2018-06-18 $16.74 $16.80 $16.57 $16.79 $13.67 365,004
2018-06-15 $16.65 $17.00 $16.65 $16.83 $13.70 795,200
2018-06-14 $16.42 $16.79 $16.37 $16.68 $13.58 453,184
2018-06-13 $16.77 $16.91 $16.33 $16.38 $13.33 464,864
2018-06-12 $16.59 $16.86 $16.52 $16.77 $13.65 514,342
2018-06-11 $16.58 $16.66 $16.53 $16.58 $13.50 212,837
2018-06-08 $16.64 $16.77 $16.51 $16.68 $13.58 294,600
2018-06-07 $16.71 $16.79 $16.59 $16.64 $13.55 364,342
2018-06-06 $16.60 $16.72 $16.50 $16.69 $13.59 369,798
2018-06-05 $16.85 $16.88 $16.61 $16.65 $13.55 943,705
2018-06-04 $16.60 $16.87 $16.47 $16.85 $13.72 869,722
2018-06-01 $16.49 $16.62 $16.34 $16.57 $13.49 558,629
2018-05-31 $16.55 $16.58 $16.43 $16.49 $13.42 587,953
2018-05-30 $16.22 $16.50 $16.09 $16.44 $13.38 817,557
2018-05-29 $15.98 $16.27 $15.90 $16.20 $13.19 1,174,094
2018-05-25 $15.89 $16.07 $15.80 $16.01 $13.03 408,564
2018-05-24 $15.91 $15.99 $15.80 $15.93 $12.97 690,956
2018-05-23 $15.52 $15.88 $15.46 $15.85 $12.90 1,873,082
2018-05-22 $15.44 $15.66 $15.27 $15.49 $12.61 566,264
2018-05-21 $15.31 $15.58 $15.12 $15.46 $12.59 565,789
2018-05-18 $15.29 $15.38 $15.22 $15.26 $12.42 580,155
2018-05-17 $15.19 $15.31 $15.08 $15.19 $12.37 468,798
2018-05-16 $15.06 $15.37 $15.03 $15.27 $12.43 820,022
2018-05-15 $15.05 $15.33 $14.85 $15.01 $12.22 960,451
2018-05-14 $15.13 $15.33 $15.01 $15.12 $12.31 1,088,166
2018-05-11 $15.34 $15.42 $15.01 $15.08 $12.28 745,856
2018-05-10 $15.26 $15.55 $15.16 $15.31 $12.46 1,393,187
2018-05-09 $14.50 $15.31 $14.42 $15.16 $12.34 2,087,251
2018-05-08 $14.04 $14.16 $13.90 $14.01 $11.41 728,139
2018-05-07 $13.76 $14.11 $13.73 $14.09 $11.47 496,630
2018-05-04 $13.60 $13.85 $13.60 $13.73 $11.18 665,946
2018-05-03 $13.50 $13.65 $13.30 $13.60 $11.07 374,142
2018-05-02 $13.54 $13.61 $13.28 $13.48 $10.97 490,342
2018-05-01 $13.24 $13.67 $13.24 $13.60 $11.07 683,964
2018-04-30 $13.27 $13.31 $13.12 $13.21 $10.75 700,802
2018-04-27 $13.00 $13.32 $12.96 $13.26 $10.79 643,624
2018-04-26 $12.95 $13.06 $12.89 $12.97 $10.56 590,630
2018-04-25 $12.87 $12.95 $12.77 $12.91 $10.51 594,114
2018-04-24 $12.87 $12.97 $12.80 $12.88 $10.49 680,431
2018-04-23 $12.96 $12.98 $12.73 $12.87 $10.48 489,826
2018-04-20 $13.19 $13.23 $12.91 $12.93 $10.53 632,215
2018-04-19 $13.44 $13.44 $13.12 $13.21 $10.75 596,465
2018-04-18 $13.64 $13.70 $13.46 $13.47 $10.97 526,117
2018-04-17 $13.44 $13.69 $13.38 $13.61 $11.08 509,575
2018-04-16 $13.21 $13.49 $13.18 $13.41 $10.92 632,472
2018-04-13 $13.16 $13.53 $12.97 $13.24 $10.78 887,903
2018-04-12 $13.40 $13.40 $13.11 $13.12 $10.68 589,975
2018-04-11 $13.37 $13.55 $13.34 $13.39 $10.90 752,253
2018-04-10 $13.54 $13.54 $13.28 $13.37 $10.88 636,213
2018-04-09 $13.67 $13.67 $13.42 $13.43 $10.93 622,780
2018-04-06 $13.51 $13.74 $13.43 $13.63 $11.10 514,802
2018-04-05 $13.64 $13.64 $13.40 $13.52 $11.01 584,368
2018-04-04 $13.08 $13.71 $13.05 $13.57 $11.05 1,158,325
2018-04-03 $13.19 $13.36 $13.01 $13.15 $10.71 849,766
2018-04-02 $13.42 $13.84 $13.07 $13.16 $10.71 643,930
2018-03-29 $13.56 $13.76 $13.34 $13.40 $10.91 915,343
2018-03-28 $13.20 $13.59 $13.13 $13.47 $10.97 1,074,090
2018-03-27 $13.41 $13.59 $13.19 $13.34 $10.70 1,060,002
2018-03-26 $13.63 $13.81 $13.27 $13.44 $10.78 785,799
2018-03-23 $13.85 $13.87 $13.46 $13.46 $10.79 994,881
2018-03-22 $13.73 $14.15 $13.73 $13.80 $11.07 781,194
2018-03-21 $14.08 $14.17 $13.80 $13.81 $11.07 560,457
2018-03-20 $14.16 $14.30 $14.07 $14.14 $11.34 701,878
2018-03-19 $14.17 $14.22 $13.96 $14.20 $11.39 424,526
2018-03-16 $14.02 $14.26 $13.88 $14.24 $11.42 1,029,160
2018-03-15 $13.93 $14.02 $13.77 $14.01 $11.23 587,066
2018-03-14 $14.08 $14.17 $13.86 $13.89 $11.14 653,087
2018-03-13 $14.07 $14.29 $13.91 $13.99 $11.22 657,397
2018-03-12 $13.66 $14.04 $13.62 $14.03 $11.25 627,642
2018-03-09 $13.79 $13.79 $13.48 $13.69 $10.98 677,540
2018-03-08 $13.90 $13.90 $13.67 $13.75 $11.03 507,810
2018-03-07 $13.28 $13.89 $13.26 $13.87 $11.12 599,749
2018-03-06 $13.53 $13.55 $13.30 $13.43 $10.77 809,698
2018-03-05 $13.20 $13.50 $13.04 $13.45 $10.79 1,050,089
2018-03-02 $13.30 $13.30 $12.96 $13.21 $10.59 874,890
2018-03-01 $13.28 $13.58 $13.18 $13.40 $10.75 1,176,773
2018-02-28 $14.30 $14.45 $13.18 $13.25 $10.62 1,808,496
2018-02-27 $14.51 $14.71 $14.29 $14.29 $11.46 823,986
2018-02-26 $14.95 $14.95 $14.51 $14.62 $11.72 661,996
2018-02-23 $14.80 $14.94 $14.67 $14.90 $11.95 513,585
2018-02-22 $15.04 $15.09 $14.79 $14.80 $11.87 774,655
2018-02-21 $14.77 $15.05 $14.68 $14.85 $11.91 426,760
2018-02-20 $15.09 $15.19 $14.72 $14.77 $11.84 331,212
2018-02-16 $15.01 $15.29 $14.94 $15.19 $12.18 625,408
2018-02-15 $14.87 $15.14 $14.75 $14.97 $12.00 439,968
2018-02-14 $14.80 $14.85 $14.60 $14.76 $11.84 415,669
2018-02-13 $14.68 $14.97 $14.60 $14.96 $12.00 458,793
2018-02-12 $15.05 $15.05 $14.30 $14.76 $11.84 653,722
2018-02-09 $14.82 $15.18 $14.72 $15.04 $12.06 1,370,018
2018-02-08 $15.05 $15.18 $14.70 $14.70 $11.79 1,296,246
2018-02-07 $15.15 $15.34 $14.99 $15.07 $12.08 792,159
2018-02-06 $14.97 $15.30 $14.82 $15.13 $12.13 993,431
2018-02-05 $15.35 $15.52 $15.06 $15.14 $12.14 818,565
2018-02-02 $15.31 $15.50 $15.05 $15.37 $12.32 491,162
2018-02-01 $15.88 $15.95 $15.32 $15.35 $12.31 460,721
2018-01-31 $15.49 $15.90 $15.40 $15.89 $12.74 994,020
2018-01-30 $15.58 $15.69 $15.37 $15.40 $12.35 557,347
2018-01-29 $15.67 $15.71 $15.45 $15.62 $12.53 387,540
2018-01-26 $15.87 $15.87 $15.62 $15.75 $12.63 625,411
2018-01-25 $15.71 $15.90 $15.69 $15.78 $12.65 747,230
2018-01-24 $15.73 $15.85 $15.56 $15.67 $12.57 793,712
2018-01-23 $15.48 $15.74 $15.44 $15.71 $12.60 1,425,206
2018-01-22 $15.55 $15.56 $15.36 $15.52 $12.45 651,781
2018-01-19 $15.32 $15.55 $15.32 $15.53 $12.45 837,013
2018-01-18 $15.65 $15.71 $15.31 $15.35 $12.31 585,230
2018-01-17 $15.47 $15.65 $15.45 $15.60 $12.51 951,444
2018-01-16 $15.50 $15.69 $15.40 $15.42 $12.37 981,995
2018-01-12 $15.65 $15.74 $15.39 $15.43 $12.37 646,679
2018-01-11 $15.87 $15.93 $15.65 $15.69 $12.58 632,687
2018-01-10 $15.94 $16.05 $15.68 $15.87 $12.73 808,974
2018-01-09 $16.26 $16.26 $15.96 $16.09 $12.90 661,486
2018-01-08 $16.23 $16.36 $16.07 $16.27 $13.05 558,703
2018-01-05 $16.25 $16.46 $16.16 $16.25 $13.03 823,051
2018-01-04 $16.55 $16.57 $16.12 $16.20 $12.99 604,524
2018-01-03 $16.91 $17.01 $16.50 $16.57 $13.29 544,346
2018-01-02 $16.81 $17.16 $16.70 $16.93 $13.58 506,260
2017-12-29 $16.83 $16.93 $16.74 $16.76 $13.44 612,755
2017-12-28 $16.69 $16.85 $16.59 $16.81 $13.48 586,714
2017-12-27 $17.02 $17.11 $16.77 $16.79 $13.32 274,421
2017-12-26 $16.98 $17.13 $16.87 $16.99 $13.48 327,457
2017-12-22 $17.03 $17.15 $16.87 $16.99 $13.48 347,069
2017-12-21 $17.41 $17.42 $16.93 $16.97 $13.46 606,590
2017-12-20 $17.66 $17.74 $17.32 $17.33 $13.75 624,546
2017-12-19 $18.27 $18.43 $17.63 $17.69 $14.03 623,630
2017-12-18 $17.85 $18.25 $17.79 $17.89 $14.19 573,681
2017-12-15 $17.64 $17.84 $17.53 $17.73 $14.06 1,244,431
2017-12-14 $17.77 $17.84 $17.62 $17.65 $14.00 493,617
2017-12-13 $17.61 $17.88 $17.61 $17.76 $14.09 361,217
2017-12-12 $17.64 $17.82 $17.55 $17.61 $13.97 420,869
2017-12-11 $17.69 $17.76 $17.59 $17.63 $13.98 330,492
2017-12-08 $17.74 $17.85 $17.63 $17.70 $14.04 405,860
2017-12-07 $17.70 $17.87 $17.60 $17.73 $14.06 446,640
2017-12-06 $17.81 $17.81 $17.60 $17.69 $14.03 276,927
2017-12-05 $17.79 $18.00 $17.70 $17.75 $14.08 334,812
2017-12-04 $18.12 $18.19 $17.76 $17.83 $14.14 423,209
2017-12-01 $18.23 $18.23 $17.72 $18.05 $14.32 557,942
2017-11-30 $18.52 $18.56 $18.15 $18.22 $14.45 910,398
2017-11-29 $18.62 $18.71 $18.40 $18.43 $14.62 476,311
2017-11-28 $18.62 $18.77 $18.46 $18.66 $14.80 359,742
2017-11-27 $18.75 $18.90 $18.58 $18.64 $14.78 314,463
2017-11-24 $18.77 $18.85 $18.65 $18.70 $14.83 192,427
2017-11-22 $18.80 $18.98 $18.64 $18.76 $14.88 249,791
2017-11-21 $18.64 $18.88 $18.48 $18.87 $14.97 783,556
2017-11-20 $18.62 $18.69 $18.49 $18.55 $14.71 499,214
2017-11-17 $18.60 $18.80 $18.57 $18.64 $14.78 394,967
2017-11-16 $18.48 $18.88 $18.43 $18.68 $14.82 439,157
2017-11-15 $18.67 $18.67 $18.41 $18.48 $14.66 442,194
2017-11-14 $18.68 $18.81 $18.63 $18.68 $14.82 381,107
2017-11-13 $18.75 $18.86 $18.61 $18.70 $14.83 375,754
2017-11-10 $18.61 $18.83 $18.59 $18.65 $14.79 414,020
2017-11-09 $19.21 $19.34 $18.53 $18.77 $14.89 807,084
2017-11-08 $19.51 $19.71 $19.34 $19.51 $15.47 361,514
2017-11-07 $19.61 $19.76 $19.35 $19.63 $15.57 228,565
2017-11-06 $19.38 $19.68 $19.38 $19.55 $15.51 235,771
2017-11-03 $19.17 $19.42 $18.97 $19.36 $15.36 203,514
2017-11-02 $19.01 $19.42 $18.95 $19.21 $15.24 281,826
2017-11-01 $18.93 $19.18 $18.82 $19.11 $15.16 386,224
2017-10-31 $19.11 $19.11 $18.56 $18.90 $14.99 473,948
2017-10-30 $19.28 $19.31 $18.99 $19.10 $15.15 375,188
2017-10-27 $19.02 $19.47 $18.89 $19.31 $15.32 342,496
2017-10-26 $18.92 $19.00 $18.80 $18.95 $15.03 275,716
2017-10-25 $18.76 $19.00 $18.63 $18.89 $14.98 248,444
2017-10-24 $19.12 $19.17 $18.79 $18.79 $14.90 293,219
2017-10-23 $19.21 $19.25 $19.09 $19.11 $15.16 334,363
2017-10-20 $19.34 $19.39 $19.16 $19.29 $15.30 345,760
2017-10-19 $19.42 $19.47 $19.14 $19.23 $15.25 377,772
2017-10-18 $19.17 $19.47 $19.11 $19.46 $15.43 280,115
2017-10-17 $19.03 $19.17 $18.99 $19.16 $15.20 264,537
2017-10-16 $18.96 $19.07 $18.89 $19.05 $15.11 319,733
2017-10-13 $19.04 $19.13 $18.81 $19.04 $15.10 455,417
2017-10-12 $18.76 $18.95 $18.70 $18.94 $15.02 260,443
2017-10-11 $18.92 $18.99 $18.76 $18.77 $14.89 456,777
2017-10-10 $18.92 $18.99 $18.68 $18.87 $14.97 240,512
2017-10-09 $18.73 $19.01 $18.73 $18.89 $14.98 330,380
2017-10-06 $18.95 $19.40 $18.68 $18.73 $14.86 547,568
2017-10-05 $19.28 $19.28 $18.94 $18.97 $15.05 348,896
2017-10-04 $19.46 $19.55 $19.11 $19.18 $15.21 412,814
2017-10-03 $19.35 $19.51 $19.19 $19.50 $15.47 408,301
2017-10-02 $19.15 $19.32 $18.99 $19.30 $15.31 626,392
2017-09-29 $19.02 $19.10 $18.77 $19.04 $15.10 365,984
2017-09-28 $18.76 $18.95 $18.66 $18.95 $15.03 311,018
2017-09-27 $18.84 $18.93 $18.56 $18.89 $14.84 437,260
2017-09-26 $18.98 $18.98 $18.77 $18.82 $14.78 513,672
2017-09-25 $18.71 $19.08 $18.70 $18.93 $14.87 328,370
2017-09-22 $19.15 $19.15 $18.77 $18.84 $14.80 252,653
2017-09-21 $19.09 $19.22 $18.98 $19.03 $14.95 585,580
2017-09-20 $19.25 $19.30 $18.93 $19.05 $14.96 406,723
2017-09-19 $19.56 $19.56 $19.11 $19.25 $15.12 482,967
2017-09-18 $19.65 $19.74 $19.44 $19.51 $15.32 630,227
2017-09-15 $19.57 $19.64 $19.33 $19.59 $15.39 1,523,371
2017-09-14 $19.26 $19.55 $19.12 $19.51 $15.32 457,374
2017-09-13 $19.32 $19.44 $19.17 $19.27 $15.14 344,815
2017-09-12 $19.70 $19.72 $19.26 $19.32 $15.18 331,983
2017-09-11 $19.55 $19.82 $19.48 $19.68 $15.46 606,402
2017-09-08 $19.28 $19.60 $19.23 $19.46 $15.29 326,757
2017-09-07 $19.37 $19.39 $19.08 $19.28 $15.14 662,110
2017-09-06 $19.34 $19.50 $19.23 $19.29 $15.15 719,218
2017-09-05 $19.43 $19.60 $19.27 $19.31 $15.17 553,891
2017-09-01 $19.33 $19.44 $19.25 $19.40 $15.24 426,750
2017-08-31 $19.17 $19.58 $19.16 $19.29 $15.15 909,757
2017-08-30 $18.98 $19.18 $18.94 $19.15 $15.04 440,937
2017-08-29 $18.92 $19.22 $18.91 $19.05 $14.96 488,735
2017-08-28 $19.22 $19.35 $18.79 $18.93 $14.87 771,296
2017-08-25 $19.40 $19.46 $19.00 $19.20 $15.08 523,756
2017-08-24 $19.33 $19.49 $19.16 $19.33 $15.18 669,155
2017-08-23 $19.21 $19.50 $19.11 $19.29 $15.15 380,632
2017-08-22 $19.39 $19.49 $19.03 $19.18 $15.07 681,223
2017-08-21 $18.86 $19.42 $18.84 $19.36 $15.21 828,633
2017-08-18 $18.75 $18.97 $18.67 $18.86 $14.81 450,612
2017-08-17 $18.90 $19.02 $18.80 $18.87 $14.82 411,541
2017-08-16 $18.50 $19.14 $18.50 $18.93 $14.87 493,790
2017-08-15 $18.38 $18.59 $18.26 $18.49 $14.52 514,085
2017-08-14 $18.08 $18.52 $18.07 $18.48 $14.52 392,167
2017-08-11 $17.97 $18.10 $17.81 $18.00 $14.14 439,380
2017-08-10 $18.15 $18.17 $17.94 $17.94 $14.09 264,061
2017-08-09 $18.18 $18.18 $17.97 $18.16 $14.26 310,321
2017-08-08 $18.11 $18.26 $18.07 $18.19 $14.29 220,388
2017-08-07 $18.14 $18.19 $17.95 $18.12 $14.23 276,882
2017-08-04 $18.36 $18.43 $18.02 $18.19 $14.29 448,279
2017-08-03 $17.90 $18.48 $17.81 $18.35 $14.41 425,406
2017-08-02 $18.07 $18.32 $18.00 $18.07 $14.19 367,916
2017-08-01 $18.30 $18.34 $18.00 $18.25 $14.34 310,801
2017-07-31 $18.07 $18.25 $17.93 $18.24 $14.33 351,903
2017-07-28 $18.09 $18.26 $17.90 $18.06 $14.19 463,261
2017-07-27 $18.34 $18.34 $18.08 $18.12 $14.23 469,275
2017-07-26 $18.25 $18.46 $18.21 $18.34 $14.41 303,509
2017-07-25 $18.28 $18.32 $18.16 $18.29 $14.37 304,018
2017-07-24 $18.38 $18.43 $18.21 $18.28 $14.36 396,876
2017-07-21 $18.45 $18.49 $18.22 $18.33 $14.40 504,261
2017-07-20 $18.30 $18.45 $18.20 $18.30 $14.37 402,013
2017-07-19 $18.19 $18.40 $18.11 $18.19 $14.29 364,980
2017-07-18 $18.22 $18.33 $18.10 $18.19 $14.29 211,071
2017-07-17 $18.25 $18.37 $18.15 $18.23 $14.32 270,605
2017-07-14 $18.22 $18.40 $18.19 $18.26 $14.34 347,842
2017-07-13 $18.22 $18.23 $18.02 $18.13 $14.24 249,353
2017-07-12 $18.16 $18.32 $18.10 $18.23 $14.32 214,268
2017-07-11 $17.91 $18.05 $17.88 $18.03 $14.16 341,257
2017-07-10 $18.22 $18.24 $17.91 $17.93 $14.08 255,332
2017-07-07 $18.16 $18.30 $18.11 $18.24 $14.33 318,618
2017-07-06 $18.32 $18.52 $18.10 $18.14 $14.25 322,363
2017-07-05 $18.87 $18.90 $18.50 $18.55 $14.57 552,118
2017-07-03 $18.58 $18.88 $18.54 $18.85 $14.81 385,970
2017-06-30 $18.54 $18.67 $18.39 $18.54 $14.56 707,621
2017-06-29 $18.94 $19.05 $18.42 $18.47 $14.51 400,331
2017-06-28 $18.80 $19.22 $18.73 $19.08 $14.99 549,642
2017-06-27 $19.52 $19.57 $18.93 $18.99 $14.77 701,911
2017-06-26 $19.66 $19.67 $19.39 $19.51 $15.18 576,952
2017-06-23 $19.48 $19.86 $19.46 $19.60 $15.25 1,372,915
2017-06-22 $19.33 $19.50 $19.24 $19.46 $15.14 512,534
2017-06-21 $19.31 $19.50 $19.21 $19.29 $15.01 379,646
2017-06-20 $19.21 $19.43 $19.14 $19.28 $15.00 511,955
2017-06-19 $19.49 $19.49 $19.22 $19.43 $15.12 468,017
2017-06-16 $18.85 $19.34 $18.80 $19.33 $15.04 1,036,578
2017-06-15 $18.92 $19.15 $18.86 $19.01 $14.79 400,028
2017-06-14 $19.03 $19.20 $18.92 $19.02 $14.80 831,829
2017-06-13 $18.92 $18.99 $18.73 $18.94 $14.73 612,949
2017-06-12 $18.60 $18.93 $18.50 $18.92 $14.72 1,513,422
2017-06-09 $18.24 $18.67 $18.19 $18.54 $14.42 2,438,037
2017-06-08 $18.25 $18.33 $17.99 $18.23 $14.18 378,924
2017-06-07 $18.18 $18.31 $18.05 $18.23 $14.18 336,762
2017-06-06 $18.46 $18.62 $18.17 $18.19 $14.15 428,639
2017-06-05 $18.80 $18.80 $18.31 $18.54 $14.42 375,377
2017-06-02 $18.54 $18.87 $18.54 $18.76 $14.59 749,269
2017-06-01 $18.21 $18.48 $18.02 $18.48 $14.38 741,991
2017-05-31 $18.12 $18.35 $17.84 $18.25 $14.20 1,286,751
2017-05-30 $18.31 $18.33 $18.06 $18.10 $14.08 576,337
2017-05-26 $18.33 $18.45 $18.14 $18.35 $14.28 352,733
2017-05-25 $18.44 $18.53 $18.29 $18.36 $14.28 352,266
2017-05-24 $18.43 $18.76 $18.37 $18.46 $14.36 661,613
2017-05-23 $18.49 $18.56 $18.40 $18.47 $14.37 352,033
2017-05-22 $18.48 $18.55 $18.27 $18.42 $14.33 545,246
2017-05-19 $18.46 $18.66 $18.34 $18.44 $14.35 501,084
2017-05-18 $18.18 $18.54 $18.06 $18.46 $14.36 550,688
2017-05-17 $17.93 $18.45 $17.86 $18.25 $14.20 652,033
2017-05-16 $18.07 $18.10 $17.79 $18.05 $14.04 602,557
2017-05-15 $17.80 $18.06 $17.74 $17.87 $13.90 443,385
2017-05-12 $17.67 $17.95 $17.49 $17.82 $13.86 1,560,396
2017-05-11 $17.34 $17.77 $17.21 $17.70 $13.77 733,831
2017-05-10 $17.10 $17.56 $17.05 $17.39 $13.53 586,060
2017-05-09 $17.15 $17.19 $16.86 $17.10 $13.30 531,838
2017-05-08 $17.03 $17.26 $16.99 $17.14 $13.33 835,856
2017-05-05 $16.60 $17.06 $16.60 $16.98 $13.21 708,654
2017-05-04 $16.56 $16.67 $16.26 $16.58 $12.90 651,569
2017-05-03 $16.00 $16.94 $15.25 $16.59 $12.91 921,350
2017-05-02 $17.13 $17.22 $16.75 $16.84 $13.10 365,349
2017-05-01 $16.68 $17.14 $16.65 $17.11 $13.31 1,006,426
2017-04-28 $17.81 $17.83 $16.99 $17.02 $13.24 1,105,840
2017-04-27 $17.84 $17.91 $17.81 $17.88 $13.91 322,158
2017-04-26 $17.77 $17.88 $17.65 $17.81 $13.86 418,290
2017-04-25 $17.63 $17.87 $17.63 $17.77 $13.82 676,490
2017-04-24 $17.99 $17.99 $17.45 $17.67 $13.75 290,387
2017-04-21 $17.85 $17.87 $17.58 $17.83 $13.87 417,587
2017-04-20 $17.69 $17.83 $17.57 $17.77 $13.82 479,859
2017-04-19 $17.60 $17.74 $17.49 $17.59 $13.68 328,851
2017-04-18 $17.44 $17.57 $17.43 $17.57 $13.67 245,898
2017-04-17 $17.33 $17.52 $17.30 $17.46 $13.58 389,028
2017-04-13 $17.59 $17.84 $17.30 $17.33 $13.48 475,036
2017-04-12 $17.58 $17.65 $17.42 $17.48 $13.60 431,984
2017-04-11 $17.51 $17.71 $17.51 $17.61 $13.70 435,952
2017-04-10 $17.59 $17.59 $17.37 $17.51 $13.62 665,171
2017-04-07 $17.22 $17.60 $17.20 $17.51 $13.62 854,497
2017-04-06 $17.05 $17.30 $16.98 $17.24 $13.41 440,941
2017-04-05 $17.01 $17.15 $16.88 $17.03 $13.25 1,045,991
2017-04-04 $16.79 $16.98 $16.70 $16.88 $13.13 635,357
2017-04-03 $16.83 $16.90 $16.58 $16.79 $13.06 440,712
2017-03-31 $16.70 $16.97 $16.66 $16.82 $13.09 639,459
2017-03-30 $16.48 $16.75 $16.34 $16.64 $12.95 1,066,960
2017-03-29 $15.95 $16.33 $15.86 $16.33 $12.70 527,188
2017-03-28 $15.93 $16.10 $15.75 $16.08 $12.37 523,750
2017-03-27 $15.96 $16.05 $15.87 $15.93 $12.25 463,560
2017-03-24 $15.88 $16.07 $15.83 $15.98 $12.29 2,067,787
2017-03-23 $15.88 $16.00 $15.77 $15.85 $12.19 572,071
2017-03-22 $15.70 $15.87 $15.65 $15.87 $12.21 336,464
2017-03-21 $15.84 $15.84 $15.57 $15.66 $12.05 353,863
2017-03-20 $15.90 $16.00 $15.64 $15.73 $12.10 275,469
2017-03-17 $15.68 $15.93 $15.60 $15.88 $12.22 1,372,205
2017-03-16 $15.50 $15.76 $15.47 $15.72 $12.09 1,762,299
2017-03-15 $15.06 $15.62 $15.06 $15.50 $11.92 2,638,014
2017-03-14 $14.87 $15.07 $14.76 $14.94 $11.49 2,066,563
2017-03-13 $14.86 $15.05 $14.71 $14.92 $11.48 334,238
2017-03-10 $14.95 $15.02 $14.71 $14.86 $11.43 357,635
2017-03-09 $14.96 $15.15 $14.85 $14.88 $11.45 375,759
2017-03-08 $15.36 $15.40 $14.96 $14.96 $11.51 187,652
2017-03-07 $15.54 $15.56 $15.39 $15.40 $11.85 169,140
2017-03-06 $15.65 $15.65 $15.41 $15.53 $11.95 345,579
2017-03-03 $15.75 $15.75 $15.30 $15.64 $12.03 249,538
2017-03-02 $15.72 $15.81 $15.57 $15.72 $12.09 186,285
2017-03-01 $15.76 $15.82 $15.56 $15.74 $12.11 575,022
2017-02-28 $15.79 $15.90 $15.71 $15.78 $12.14 717,425
2017-02-27 $15.75 $15.91 $15.68 $15.79 $12.15 476,285
2017-02-24 $15.77 $15.80 $15.62 $15.74 $12.11 205,114
2017-02-23 $15.85 $15.93 $15.51 $15.78 $12.14 592,384
2017-02-22 $15.55 $15.79 $15.50 $15.77 $12.13 576,886
2017-02-21 $15.42 $15.66 $15.38 $15.63 $12.02 870,714
2017-02-17 $15.48 $15.50 $15.28 $15.34 $11.80 421,907
2017-02-16 $15.40 $15.53 $15.37 $15.43 $11.87 348,878
2017-02-15 $15.20 $15.37 $15.06 $15.34 $11.80 397,723
2017-02-14 $15.40 $15.42 $15.12 $15.34 $11.80 356,387
2017-02-13 $15.48 $15.52 $15.28 $15.42 $11.86 450,112
2017-02-10 $15.34 $15.51 $15.28 $15.40 $11.85 447,078
2017-02-09 $15.46 $15.64 $15.21 $15.32 $11.78 703,514
2017-02-08 $15.35 $15.65 $15.01 $15.44 $11.88 1,177,202
2017-02-07 $15.19 $15.47 $15.14 $15.38 $11.83 777,962
2017-02-06 $15.21 $15.26 $15.06 $15.10 $11.62 835,620
2017-02-03 $15.10 $15.28 $15.02 $15.21 $11.70 652,000
2017-02-02 $15.00 $15.09 $14.91 $14.96 $11.51 510,188
2017-02-01 $15.19 $15.36 $14.98 $14.99 $11.53 310,064
2017-01-31 $15.10 $15.37 $15.08 $15.16 $11.66 316,952
2017-01-30 $15.35 $15.35 $15.09 $15.17 $11.67 268,039
2017-01-27 $15.41 $15.47 $15.01 $15.40 $11.85 1,001,897
2017-01-26 $15.47 $15.55 $15.36 $15.38 $11.83 168,645
2017-01-25 $15.68 $15.68 $15.42 $15.45 $11.88 292,041
2017-01-24 $15.52 $15.68 $15.44 $15.61 $12.01 313,711
2017-01-23 $15.40 $15.54 $15.40 $15.47 $11.90 248,037
2017-01-20 $15.43 $15.54 $15.40 $15.44 $11.88 146,940
2017-01-19 $15.48 $15.48 $15.36 $15.43 $11.87 282,395
2017-01-18 $15.60 $15.68 $15.44 $15.48 $11.91 337,149
2017-01-17 $15.50 $15.62 $15.38 $15.58 $11.98 228,246
2017-01-13 $15.48 $15.51 $15.35 $15.45 $11.88 162,267
2017-01-12 $15.59 $15.59 $15.29 $15.45 $11.88 189,529
2017-01-11 $15.46 $15.64 $15.38 $15.51 $11.93 429,094
2017-01-10 $15.36 $15.52 $15.30 $15.46 $11.89 295,482
2017-01-09 $15.54 $15.58 $15.37 $15.39 $11.84 349,444
2017-01-06 $15.57 $15.65 $15.45 $15.56 $11.97 614,296
2017-01-05 $15.61 $15.69 $15.40 $15.57 $11.98 305,339
2017-01-04 $15.32 $15.71 $15.25 $15.64 $12.03 688,910
2017-01-03 $15.11 $15.37 $15.09 $15.28 $11.75 440,718
2016-12-30 $15.27 $15.42 $15.18 $15.32 $11.78 510,114
2016-12-29 $15.12 $15.25 $15.02 $15.24 $11.72 365,508
2016-12-28 $15.03 $15.12 $14.91 $15.02 $11.55 507,265
2016-12-27 $15.21 $15.21 $15.05 $15.18 $11.55 233,048
2016-12-23 $15.14 $15.20 $14.98 $15.15 $11.52 247,112
2016-12-22 $15.16 $15.19 $14.96 $15.07 $11.46 301,298
2016-12-21 $15.40 $15.67 $15.11 $15.12 $11.50 396,443
2016-12-20 $15.54 $15.66 $15.30 $15.41 $11.72 513,752
2016-12-19 $15.39 $15.56 $15.28 $15.51 $11.80 381,455
2016-12-16 $14.96 $15.40 $14.94 $15.23 $11.58 3,504,313
2016-12-15 $14.60 $15.00 $14.56 $14.89 $11.33 945,458
2016-12-14 $15.20 $15.22 $14.66 $14.68 $11.17 585,003
2016-12-13 $15.22 $15.39 $15.10 $15.15 $11.52 742,080
2016-12-12 $15.25 $15.25 $14.96 $15.14 $11.52 1,075,941
2016-12-09 $15.30 $15.50 $15.04 $15.17 $11.54 677,514
2016-12-08 $15.05 $15.43 $15.00 $15.28 $11.62 624,615
2016-12-07 $14.88 $15.17 $14.86 $15.07 $11.46 609,103
2016-12-06 $14.78 $14.88 $14.63 $14.80 $11.26 939,003
2016-12-05 $14.83 $14.84 $14.29 $14.66 $11.15 685,360
2016-12-02 $14.27 $14.73 $14.27 $14.58 $11.09 565,886
2016-12-01 $14.17 $14.29 $13.89 $14.10 $10.72 426,956
2016-11-30 $14.36 $14.43 $14.05 $14.15 $10.76 534,092
2016-11-29 $14.30 $14.58 $14.23 $14.45 $10.99 337,090
2016-11-28 $14.31 $14.49 $14.14 $14.23 $10.82 439,559
2016-11-25 $14.29 $14.46 $14.25 $14.32 $10.89 390,634
2016-11-23 $14.23 $14.30 $14.10 $14.21 $10.81 270,368
2016-11-22 $14.00 $14.31 $13.96 $14.31 $10.88 468,671
2016-11-21 $13.84 $14.15 $13.74 $13.87 $10.55 342,178
2016-11-18 $13.66 $13.84 $13.57 $13.76 $10.47 1,204,982
2016-11-17 $13.62 $13.80 $13.58 $13.62 $10.36 834,181
2016-11-16 $13.58 $13.74 $13.48 $13.62 $10.36 1,004,059
2016-11-15 $13.72 $13.80 $13.45 $13.56 $10.31 4,123,897
2016-11-14 $13.60 $13.99 $13.48 $13.99 $10.64 351,660
2016-11-11 $13.45 $13.73 $13.36 $13.55 $10.31 588,557
2016-11-10 $13.44 $13.57 $12.93 $13.38 $10.18 491,740
2016-11-09 $12.98 $13.46 $12.70 $13.42 $10.21 304,111
2016-11-08 $13.75 $13.75 $13.30 $13.34 $10.15 360,184
2016-11-07 $13.52 $13.76 $13.48 $13.75 $10.46 196,147
2016-11-04 $13.26 $13.48 $13.07 $13.39 $10.18 262,296
2016-11-03 $13.50 $13.73 $13.13 $13.18 $10.03 291,624
2016-11-02 $13.64 $13.73 $13.36 $13.45 $10.23 329,261
2016-11-01 $13.97 $14.04 $13.57 $13.67 $10.40 352,051
2016-10-31 $13.81 $14.09 $13.65 $14.08 $10.71 230,022
2016-10-28 $13.90 $14.23 $13.77 $13.80 $10.50 207,399
2016-10-27 $14.12 $14.19 $13.74 $13.87 $10.55 292,572
2016-10-26 $14.15 $14.19 $14.09 $14.12 $10.74 277,811
2016-10-25 $14.21 $14.30 $14.13 $14.19 $10.79 285,881
2016-10-24 $14.23 $14.44 $14.12 $14.24 $10.83 188,406
2016-10-21 $14.30 $14.46 $14.25 $14.27 $10.85 114,828
2016-10-20 $14.39 $14.49 $14.33 $14.38 $10.94 160,510
2016-10-19 $14.33 $14.51 $14.24 $14.45 $10.99 174,272
2016-10-18 $14.27 $14.44 $14.19 $14.32 $10.89 157,119
2016-10-17 $14.16 $14.28 $14.07 $14.13 $10.75 279,734
2016-10-14 $14.08 $14.52 $14.02 $14.04 $10.68 238,493
2016-10-13 $13.87 $14.22 $13.84 $14.05 $10.69 234,096
2016-10-12 $13.57 $14.09 $13.57 $14.00 $10.65 369,553
2016-10-11 $13.84 $13.88 $13.52 $13.53 $10.29 214,524
2016-10-10 $13.74 $13.92 $13.58 $13.88 $10.56 173,176
2016-10-07 $13.84 $14.00 $13.63 $13.66 $10.39 182,523
2016-10-06 $13.99 $13.99 $13.63 $13.81 $10.50 338,485
2016-10-05 $14.60 $14.60 $13.81 $13.92 $10.59 446,615
2016-10-04 $14.69 $14.69 $14.23 $14.45 $10.99 567,800
2016-10-03 $14.84 $15.04 $14.53 $14.69 $11.17 287,497
2016-09-30 $14.83 $14.94 $14.65 $14.78 $11.24 484,667
2016-09-29 $14.92 $14.99 $14.71 $14.73 $11.20 363,254
2016-09-28 $14.80 $15.12 $14.79 $15.06 $11.45 202,252
2016-09-27 $15.15 $15.15 $14.90 $14.96 $11.25 207,909
2016-09-26 $15.12 $15.20 $15.03 $15.12 $11.37 171,334
2016-09-23 $14.88 $15.23 $14.78 $15.12 $11.37 270,216
2016-09-22 $14.82 $15.05 $14.75 $15.00 $11.28 294,687
2016-09-21 $14.47 $14.72 $14.24 $14.71 $11.06 218,804
2016-09-20 $14.61 $14.72 $14.42 $14.50 $10.91 441,342
2016-09-19 $14.63 $14.69 $14.40 $14.52 $10.92 248,204
2016-09-16 $14.26 $14.74 $14.23 $14.54 $10.94 688,629
2016-09-15 $14.26 $14.32 $14.08 $14.22 $10.70 439,182
2016-09-14 $14.43 $14.45 $14.22 $14.31 $10.76 264,928
2016-09-13 $14.93 $14.96 $14.31 $14.31 $10.76 246,533
2016-09-12 $14.87 $15.07 $14.78 $14.96 $11.25 299,376
2016-09-09 $15.37 $15.37 $14.82 $14.82 $11.15 372,136
2016-09-08 $15.75 $15.79 $15.40 $15.49 $11.65 199,926
2016-09-07 $15.60 $15.88 $15.55 $15.85 $11.92 434,077
2016-09-06 $15.53 $15.68 $15.34 $15.53 $11.68 612,291
2016-09-02 $14.81 $15.26 $14.81 $15.25 $11.47 309,805
2016-09-01 $14.90 $14.91 $14.65 $14.79 $11.12 221,549
2016-08-31 $15.00 $15.00 $14.76 $14.86 $11.18 273,024
2016-08-30 $15.14 $15.14 $14.92 $15.06 $11.33 145,310
2016-08-29 $15.09 $15.19 $14.92 $15.07 $11.33 265,356
2016-08-26 $15.16 $15.16 $14.89 $14.98 $11.27 273,260
2016-08-25 $14.95 $15.21 $14.87 $15.14 $11.39 240,212
2016-08-24 $14.89 $14.98 $14.76 $14.93 $11.23 276,993
2016-08-23 $14.60 $14.87 $14.60 $14.82 $11.15 226,562
2016-08-22 $14.40 $14.67 $14.40 $14.59 $10.97 196,851
2016-08-19 $14.66 $14.89 $14.44 $14.50 $10.91 203,366
2016-08-18 $14.74 $14.79 $14.63 $14.68 $11.04 103,488
2016-08-17 $14.61 $14.76 $14.49 $14.70 $11.06 142,670
2016-08-16 $15.14 $15.15 $14.60 $14.64 $11.01 222,399
2016-08-15 $15.12 $15.37 $15.11 $15.12 $11.37 513,325
2016-08-12 $14.90 $15.19 $14.90 $15.09 $11.35 182,797
2016-08-11 $14.87 $15.06 $14.65 $14.84 $11.16 308,860
2016-08-10 $14.91 $15.04 $14.76 $14.83 $11.15 255,524
2016-08-09 $14.52 $14.91 $14.38 $14.87 $11.18 325,400
2016-08-08 $14.27 $14.55 $14.18 $14.48 $10.89 298,689
2016-08-05 $14.11 $14.37 $14.06 $14.25 $10.72 337,906
2016-08-04 $14.17 $14.55 $14.05 $14.09 $10.60 174,167
2016-08-03 $14.07 $14.11 $13.86 $14.11 $10.61 294,713
2016-08-02 $14.40 $14.49 $14.07 $14.07 $10.58 376,360
2016-08-01 $14.42 $14.50 $14.28 $14.43 $10.85 222,926
2016-07-29 $14.38 $14.63 $14.38 $14.45 $10.87 468,198
2016-07-28 $14.25 $14.51 $14.20 $14.41 $10.84 164,926
2016-07-27 $14.44 $14.49 $14.20 $14.30 $10.76 159,200
2016-07-26 $14.50 $14.58 $14.37 $14.42 $10.85 204,597
2016-07-25 $14.68 $14.74 $14.54 $14.58 $10.97 109,065
2016-07-22 $14.38 $14.76 $14.38 $14.65 $11.02 158,423
2016-07-21 $14.54 $14.64 $14.38 $14.42 $10.85 444,229
2016-07-20 $14.43 $14.70 $14.37 $14.55 $10.94 583,786
2016-07-19 $14.44 $14.57 $14.29 $14.40 $10.83 419,565
2016-07-18 $14.45 $14.75 $14.42 $14.42 $10.85 252,487
2016-07-15 $14.48 $14.49 $14.27 $14.40 $10.83 327,062
2016-07-14 $14.59 $14.59 $14.33 $14.39 $10.82 237,193
2016-07-13 $14.55 $14.73 $14.43 $14.59 $10.97 431,151
2016-07-12 $14.57 $14.70 $14.48 $14.54 $10.94 310,886
2016-07-11 $14.40 $14.67 $14.23 $14.64 $11.01 407,583
2016-07-08 $14.20 $14.41 $14.19 $14.38 $10.82 694,949
2016-07-07 $14.50 $14.59 $14.10 $14.20 $10.68 417,660
2016-07-06 $14.28 $14.55 $14.22 $14.46 $10.88 402,220
2016-07-05 $13.95 $14.44 $13.91 $14.30 $10.76 400,234
2016-07-01 $13.83 $14.00 $13.73 $13.99 $10.52 416,576
2016-06-30 $13.53 $13.79 $13.44 $13.78 $10.36 386,343
2016-06-29 $13.46 $13.61 $13.41 $13.54 $10.18 298,771
2016-06-28 $13.09 $13.43 $13.09 $13.40 $10.08 401,895
2016-06-27 $13.34 $13.35 $12.98 $13.18 $9.79 445,352
2016-06-24 $13.07 $13.65 $13.01 $13.40 $9.95 820,063
2016-06-23 $13.43 $13.48 $13.20 $13.35 $9.92 338,893
2016-06-22 $13.45 $13.52 $13.33 $13.38 $9.94 1,044,906
2016-06-21 $13.59 $13.89 $13.40 $13.51 $10.03 388,085
2016-06-20 $13.59 $13.85 $13.56 $13.58 $10.09 368,512
2016-06-17 $13.65 $13.74 $13.45 $13.59 $10.09 801,328
2016-06-16 $13.60 $13.70 $13.52 $13.67 $10.15 209,435
2016-06-15 $13.63 $13.75 $13.59 $13.64 $10.13 237,240
2016-06-14 $13.69 $13.70 $13.52 $13.61 $10.11 242,045
2016-06-13 $13.88 $13.96 $13.59 $13.68 $10.16 208,479
2016-06-10 $13.74 $13.97 $13.38 $13.90 $10.32 231,676
2016-06-09 $13.92 $13.98 $13.68 $13.83 $10.27 266,700
2016-06-08 $13.63 $13.92 $13.56 $13.89 $10.32 227,070
2016-06-07 $13.49 $13.74 $13.49 $13.60 $10.10 593,342
2016-06-06 $13.67 $13.73 $13.46 $13.53 $10.05 306,024
2016-06-03 $13.42 $13.71 $13.41 $13.66 $10.15 322,699
2016-06-02 $13.44 $13.54 $13.25 $13.36 $9.92 392,766
2016-06-01 $13.37 $13.68 $13.35 $13.47 $10.00 503,750
2016-05-31 $13.28 $13.42 $13.16 $13.39 $9.94 859,532
2016-05-27 $13.14 $13.27 $13.11 $13.24 $9.83 369,431
2016-05-26 $13.12 $13.24 $13.10 $13.18 $9.79 336,820
2016-05-25 $13.29 $13.29 $13.03 $13.13 $9.75 790,928
2016-05-24 $12.94 $13.36 $12.91 $13.29 $9.87 1,493,819
2016-05-23 $12.99 $13.08 $12.86 $12.92 $9.60 644,101
2016-05-20 $12.64 $13.02 $12.53 $13.02 $9.67 594,634
2016-05-19 $12.94 $12.99 $12.57 $12.57 $9.34 733,688
2016-05-18 $13.06 $13.26 $12.85 $12.92 $9.60 348,673
2016-05-17 $13.26 $13.60 $13.07 $13.09 $9.72 428,908
2016-05-16 $13.35 $13.46 $13.15 $13.28 $9.86 367,871
2016-05-13 $13.34 $13.38 $13.12 $13.31 $9.89 407,014
2016-05-12 $13.10 $13.60 $12.83 $13.39 $9.94 605,644
2016-05-11 $13.50 $13.54 $13.12 $13.15 $9.77 327,848
2016-05-10 $13.57 $13.57 $13.29 $13.49 $10.02 414,721
2016-05-09 $13.35 $13.70 $13.35 $13.60 $10.10 314,384
2016-05-06 $13.27 $13.39 $13.07 $13.39 $9.94 820,720
2016-05-05 $13.51 $13.51 $13.21 $13.27 $9.86 675,481
2016-05-04 $13.17 $13.55 $13.17 $13.49 $10.02 666,689
2016-05-03 $13.14 $13.25 $13.01 $13.20 $9.80 422,693
2016-05-02 $12.73 $13.22 $12.71 $13.19 $9.80 591,217
2016-04-29 $12.97 $13.08 $12.69 $12.72 $9.45 1,837,991
2016-04-28 $13.08 $13.23 $13.03 $13.05 $9.69 220,638
2016-04-27 $13.09 $13.17 $13.01 $13.14 $9.76 255,951
2016-04-26 $12.98 $13.10 $12.85 $13.08 $9.71 576,867
2016-04-25 $12.85 $13.00 $12.75 $12.96 $9.63 815,526
2016-04-22 $12.70 $12.95 $12.70 $12.86 $9.55 663,544
2016-04-21 $12.72 $12.89 $12.64 $12.72 $9.45 434,424
2016-04-20 $12.88 $12.93 $12.83 $12.87 $9.56 434,710
2016-04-19 $13.00 $13.07 $12.89 $12.92 $9.60 233,966
2016-04-18 $13.00 $13.05 $12.75 $13.00 $9.66 479,884
2016-04-15 $12.89 $13.06 $12.78 $12.98 $9.64 528,583
2016-04-14 $12.95 $12.95 $12.73 $12.89 $9.57 521,305
2016-04-13 $12.73 $12.98 $12.65 $12.97 $9.63 743,202
2016-04-12 $12.70 $12.80 $12.47 $12.72 $9.45 482,250
2016-04-11 $12.76 $12.79 $12.59 $12.65 $9.40 306,589
2016-04-08 $12.73 $12.78 $12.64 $12.73 $9.45 369,098
2016-04-07 $12.51 $12.70 $12.47 $12.67 $9.41 484,265
2016-04-06 $12.55 $12.59 $12.47 $12.57 $9.34 483,614
2016-04-05 $12.65 $12.65 $12.44 $12.55 $9.32 289,205
2016-04-04 $12.69 $12.76 $12.47 $12.71 $9.44 519,014
2016-04-01 $12.65 $12.72 $12.53 $12.66 $9.40 448,672
2016-03-31 $12.56 $12.75 $12.45 $12.70 $9.43 260,810
2016-03-30 $12.70 $12.75 $12.58 $12.62 $9.37 333,172
2016-03-29 $12.19 $12.60 $12.04 $12.60 $9.36 802,584
2016-03-28 $11.96 $12.44 $11.89 $12.42 $9.10 413,766
2016-03-24 $11.94 $11.99 $11.84 $11.95 $8.76 559,717
2016-03-23 $11.70 $11.93 $11.63 $11.91 $8.73 889,163
2016-03-22 $11.51 $11.78 $11.46 $11.70 $8.57 7,408,547
2016-03-21 $11.97 $12.22 $11.76 $11.79 $8.64 118,229
2016-03-18 $12.08 $12.08 $11.87 $11.96 $8.76 226,868
2016-03-17 $12.01 $12.05 $11.89 $12.01 $8.80 140,761
2016-03-16 $11.85 $12.13 $11.75 $11.94 $8.75 188,725
2016-03-15 $11.81 $11.90 $11.71 $11.79 $8.64 83,625
2016-03-14 $11.90 $12.12 $11.87 $11.94 $8.75 127,256
2016-03-11 $11.85 $11.97 $11.81 $11.94 $8.75 134,601
2016-03-10 $11.89 $12.10 $11.60 $11.77 $8.63 113,260
2016-03-09 $11.82 $11.95 $11.82 $11.87 $8.70 147,408
2016-03-08 $11.94 $12.05 $11.78 $11.80 $8.65 138,505
2016-03-07 $11.75 $12.00 $11.65 $12.00 $8.79 108,535
2016-03-04 $11.90 $11.95 $11.67 $11.73 $8.60 118,602
2016-03-03 $11.80 $11.91 $11.63 $11.88 $8.71 244,160
2016-03-02 $11.84 $11.92 $11.59 $11.86 $8.69 127,175
2016-03-01 $11.57 $11.84 $11.53 $11.82 $8.66 278,881
2016-02-29 $11.35 $11.49 $11.30 $11.39 $8.35 624,784
2016-02-26 $11.50 $11.55 $11.36 $11.40 $8.35 327,189
2016-02-25 $11.21 $11.48 $11.21 $11.47 $8.41 261,123
2016-02-24 $11.12 $11.27 $11.03 $11.20 $8.21 361,508
2016-02-23 $11.06 $11.29 $11.06 $11.11 $8.14 187,106
2016-02-22 $11.14 $11.33 $11.00 $11.06 $8.11 380,615
2016-02-19 $10.68 $11.05 $10.68 $11.02 $8.08 452,580
2016-02-18 $10.51 $10.71 $10.35 $10.68 $7.83 265,719
2016-02-17 $10.41 $10.75 $10.37 $10.49 $7.69 316,705
2016-02-16 $10.01 $10.45 $9.92 $10.36 $7.59 266,685
2016-02-12 $9.94 $10.87 $9.81 $9.93 $7.28 338,632
2016-02-11 $9.54 $9.93 $9.12 $9.85 $7.22 662,763
2016-02-10 $10.09 $10.31 $9.63 $9.70 $7.11 412,489
2016-02-09 $10.22 $10.40 $9.93 $10.09 $7.39 252,545
2016-02-08 $10.61 $10.61 $9.87 $10.29 $7.54 287,168
2016-02-05 $10.87 $10.87 $10.64 $10.64 $7.80 220,875
2016-02-04 $10.72 $10.95 $10.47 $10.88 $7.97 219,707
2016-02-03 $10.53 $10.84 $10.14 $10.74 $7.87 191,461
2016-02-02 $10.45 $10.52 $9.93 $10.48 $7.68 117,701
2016-02-01 $10.17 $10.56 $10.17 $10.52 $7.71 227,106
2016-01-29 $10.02 $10.40 $9.84 $10.26 $7.52 312,503
2016-01-28 $10.20 $10.26 $9.97 $10.01 $7.34 180,378
2016-01-27 $10.52 $10.52 $10.13 $10.17 $7.45 177,228
2016-01-26 $10.36 $10.53 $10.23 $10.50 $7.69 279,075
2016-01-25 $10.31 $10.42 $10.20 $10.29 $7.54 153,077
2016-01-22 $10.29 $10.48 $10.28 $10.37 $7.60 157,097
2016-01-21 $10.31 $10.43 $10.06 $10.23 $7.50 127,755
2016-01-20 $10.39 $10.39 $10.00 $10.22 $7.49 273,716
2016-01-19 $10.73 $10.73 $10.30 $10.52 $7.71 178,554
2016-01-15 $10.36 $10.95 $10.33 $10.63 $7.79 516,415
2016-01-14 $10.43 $10.66 $10.22 $10.54 $7.72 269,616
2016-01-13 $10.28 $10.44 $10.10 $10.22 $7.49 233,836
2016-01-12 $10.51 $10.61 $10.21 $10.22 $7.49 399,459
2016-01-11 $10.65 $11.03 $10.32 $10.44 $7.65 230,940
2016-01-08 $10.80 $10.88 $10.64 $10.66 $7.81 204,568
2016-01-07 $10.77 $10.87 $10.62 $10.79 $7.91 249,121
2016-01-06 $10.76 $11.01 $10.76 $10.92 $8.00 178,991
2016-01-05 $10.70 $11.14 $10.70 $10.89 $7.98 157,464
2016-01-04 $10.81 $11.41 $10.53 $10.70 $7.84 181,006
2015-12-31 $11.16 $11.23 $10.84 $10.95 $8.02 180,633
2015-12-30 $11.23 $11.47 $11.07 $11.20 $8.21 249,179
2015-12-29 $10.97 $11.22 $10.96 $11.21 $8.21 105,322
2015-12-28 $10.83 $11.16 $10.65 $11.12 $8.03 149,736
2015-12-24 $10.86 $10.96 $10.71 $10.90 $7.88 66,445
2015-12-23 $10.82 $11.03 $10.78 $10.91 $7.88 153,266
2015-12-22 $10.89 $10.94 $10.70 $10.82 $7.82 136,032
2015-12-21 $10.99 $11.42 $10.75 $10.89 $7.87 163,782
2015-12-18 $11.31 $11.42 $10.83 $10.87 $7.85 849,869
2015-12-17 $11.38 $11.46 $11.22 $11.36 $8.21 701,143
2015-12-16 $11.11 $11.38 $11.03 $11.37 $8.21 208,838
2015-12-15 $10.62 $11.11 $10.62 $11.10 $8.02 242,233
2015-12-14 $10.73 $10.84 $10.48 $10.55 $7.62 207,048
2015-12-11 $10.41 $10.86 $10.41 $10.76 $7.77 278,919
2015-12-10 $10.64 $10.82 $10.50 $10.54 $7.62 106,769
2015-12-09 $10.42 $10.66 $10.42 $10.60 $7.66 194,498
2015-12-08 $10.49 $10.88 $10.45 $10.50 $7.59 139,057
2015-12-07 $10.53 $10.88 $10.45 $10.49 $7.58 152,486
2015-12-04 $10.49 $10.78 $10.47 $10.54 $7.62 118,516
2015-12-03 $10.73 $10.99 $10.48 $10.49 $7.58 161,227
2015-12-02 $11.15 $11.16 $10.73 $10.74 $7.76 275,186
2015-12-01 $11.21 $11.27 $11.04 $11.19 $8.08 159,579
2015-11-30 $11.09 $11.20 $11.07 $11.16 $8.06 310,848
2015-11-27 $10.86 $11.08 $10.67 $11.04 $7.98 45,026
2015-11-25 $10.80 $10.92 $10.73 $10.84 $7.83 146,858
2015-11-24 $10.70 $10.83 $10.32 $10.78 $7.79 346,097
2015-11-23 $10.64 $10.80 $10.58 $10.78 $7.79 228,603
2015-11-20 $10.49 $10.71 $10.44 $10.63 $7.68 361,557
2015-11-19 $10.34 $10.51 $10.32 $10.43 $7.54 236,646
2015-11-18 $10.38 $10.46 $10.31 $10.39 $7.51 289,248
2015-11-17 $10.34 $10.55 $10.33 $10.39 $7.51 182,886
2015-11-16 $10.35 $10.38 $10.21 $10.28 $7.43 378,267
2015-11-13 $10.69 $10.94 $10.29 $10.38 $7.50 340,225
2015-11-12 $10.49 $10.88 $10.47 $10.76 $7.77 181,794
2015-11-11 $10.72 $10.72 $10.50 $10.60 $7.66 232,497
2015-11-10 $10.62 $10.80 $10.50 $10.72 $7.75 341,519
2015-11-09 $10.83 $10.83 $10.55 $10.62 $7.67 437,342
2015-11-06 $11.10 $11.18 $10.60 $10.83 $7.82 563,793
2015-11-05 $11.45 $11.50 $11.15 $11.44 $8.27 130,804
2015-11-04 $11.36 $11.51 $11.14 $11.45 $8.27 157,202
2015-11-03 $11.48 $11.66 $11.13 $11.37 $8.21 255,645
2015-11-02 $11.32 $11.61 $11.13 $11.52 $8.32 218,422
2015-10-30 $11.45 $11.45 $11.06 $11.32 $8.18 261,570
2015-10-29 $11.64 $11.64 $11.22 $11.47 $8.29 152,850
2015-10-28 $11.50 $11.81 $11.34 $11.65 $8.42 213,026
2015-10-27 $11.39 $11.52 $11.27 $11.50 $8.31 204,004
2015-10-26 $11.67 $11.67 $11.10 $11.42 $8.25 225,245
2015-10-23 $11.88 $11.98 $11.50 $11.67 $8.43 191,858
2015-10-22 $11.90 $11.98 $11.75 $11.95 $8.63 267,972
2015-10-21 $11.82 $11.98 $11.74 $11.84 $8.55 255,765
2015-10-20 $11.72 $11.86 $11.54 $11.84 $8.55 258,379
2015-10-19 $11.52 $11.85 $11.48 $11.81 $8.53 283,368
2015-10-16 $11.44 $11.59 $11.20 $11.50 $8.31 216,285
2015-10-15 $11.11 $11.72 $10.85 $11.39 $8.23 261,955
2015-10-14 $11.02 $11.22 $10.91 $11.03 $7.97 244,896
2015-10-13 $11.59 $11.59 $11.04 $11.09 $8.01 166,064
2015-10-12 $11.39 $11.61 $11.25 $11.60 $8.38 253,530
2015-10-09 $11.50 $11.61 $11.21 $11.43 $8.26 186,782
2015-10-08 $11.34 $11.48 $11.28 $11.45 $8.27 193,550
2015-10-07 $11.24 $11.41 $11.18 $11.40 $8.24 177,118
2015-10-06 $11.16 $11.32 $10.96 $11.21 $8.10 299,476
2015-10-05 $11.09 $11.32 $11.08 $11.14 $8.05 249,361
2015-10-02 $10.90 $11.05 $10.77 $11.03 $7.97 322,695
2015-10-01 $11.38 $11.47 $10.93 $11.01 $7.95 330,635
2015-09-30 $11.27 $11.40 $11.13 $11.35 $8.20 460,822
2015-09-29 $11.28 $11.48 $11.21 $11.24 $8.12 196,115
2015-09-28 $11.77 $11.80 $11.24 $11.30 $8.16 245,955
2015-09-25 $11.99 $12.11 $11.82 $11.99 $8.54 272,158
2015-09-24 $11.76 $11.91 $11.68 $11.89 $8.47 228,273
2015-09-23 $11.68 $11.80 $11.56 $11.69 $8.33 142,665
2015-09-22 $11.88 $11.95 $11.60 $11.63 $8.29 181,012
2015-09-21 $12.09 $12.21 $11.85 $11.92 $8.49 213,854
2015-09-18 $11.68 $12.09 $11.68 $12.03 $8.57 718,559
2015-09-17 $11.64 $11.97 $11.59 $11.86 $8.45 246,378
2015-09-16 $11.42 $11.75 $11.38 $11.60 $8.26 251,273
2015-09-15 $11.34 $11.58 $11.28 $11.42 $8.14 523,729
2015-09-14 $11.11 $11.48 $11.11 $11.44 $8.15 292,654
2015-09-11 $11.14 $11.17 $10.76 $11.04 $7.87 278,031
2015-09-10 $10.89 $11.35 $10.87 $11.25 $8.01 289,583
2015-09-09 $11.09 $11.14 $10.83 $10.89 $7.76 329,764
2015-09-08 $11.08 $11.12 $10.95 $11.01 $7.84 294,058