Donegal Group Inc - Class A (DGICA) Exchange: NASDAQ

Data as of May 2, 2025

$18.14 ($-0.01) -0.06%

Donegal Group Inc - Class A - Daily Information
Click for more stock information on Donegal Group Inc - Class A.
Daily Information Data
Date May 2, 2025
Open $18.15
Previous Close $18.14
High $18.37
Low $18.02
Adjusted Open $18.15
Previous Adjusted Close $18.14
Adjusted High $18.37
Adjusted Low $18.02

About Donegal Group Inc - Class A (DGICA)

Donegal Group is an insurance holding company. The insurance subsidiaries of Donegal Group and Donegal Mutual Insurance Company conduct business together as the Donegal Insurance Group. Our Class A common stock and Class B common stock trade on the NASDAQ Global Select Market under the symbols DGICA and DGICB, respectively. We are focused on several primary strategies, including improving our financial performance, utilizing technology to improve our operational efficiency, strategically modernizing our business in order to achieve operational excellence and enhancing our market position to compete effectively. Safe Harbor We base all statements contained in this release that are not historic facts on our current expectations. These statements are forward-looking in nature (as defined in the Private Securities Litigation Reform Act of 1995) and involve a number of risks and uncertainties. Actual results could vary materially. Factors that could cause actual results to vary materially include: adverse and catastrophic weather events, our ability to maintain profitable operations, the adequacy of the loss and loss expense reserves of our insurance subsidiaries, business and economic conditions in the areas in which our insurance subsidiaries operate, interest rates, competition from various insurance and other financial businesses, terrorism, the availability and cost of reinsurance, legal and judicial developments, changes in regulatory requirements, our ability to integrate and manage successfully the insurance companies we may acquire from time to time and other risks we describe from time to time in the periodic reports we file with the Securities and Exchange Commission.

Historical Stock Data for Donegal Group Inc - Class A (DGICA)

Date Open High Low Close Adj.Close Volume
2025-04-16 $18.15 $18.37 $18.02 $18.14 $18.14 60,394
2025-04-15 $18.27 $18.51 $18.10 $18.15 $18.15 64,197
2025-04-14 $18.10 $18.42 $18.03 $18.32 $18.32 92,606
2025-04-11 $18.16 $18.81 $17.78 $17.98 $17.98 53,773
2025-04-10 $18.21 $18.44 $17.89 $18.21 $18.21 97,683
2025-04-09 $17.80 $18.81 $17.64 $18.25 $18.25 116,170
2025-04-08 $18.12 $18.47 $17.71 $18.02 $18.02 91,867
2025-04-07 $18.22 $18.48 $17.63 $17.85 $17.85 125,482
2025-04-04 $19.39 $19.50 $18.42 $18.66 $18.66 111,551
2025-04-03 $19.03 $19.68 $19.00 $19.59 $19.59 89,927
2025-04-02 $19.64 $19.64 $19.21 $19.53 $19.53 81,281
2025-04-01 $19.85 $19.87 $19.48 $19.72 $19.72 112,147
2025-03-31 $19.34 $19.79 $19.33 $19.63 $19.63 114,035
2025-03-28 $19.23 $19.45 $19.10 $19.41 $19.41 85,277
2025-03-27 $18.81 $19.21 $18.64 $19.16 $19.16 122,238
2025-03-26 $18.40 $18.95 $18.35 $18.77 $18.77 106,873
2025-03-25 $18.42 $18.52 $18.23 $18.33 $18.33 92,753
2025-03-24 $18.30 $18.42 $18.09 $18.35 $18.35 79,504
2025-03-21 $18.37 $18.50 $18.12 $18.23 $18.23 161,954
2025-03-20 $18.45 $18.49 $18.11 $18.40 $18.40 138,361
2025-03-19 $18.45 $18.69 $18.09 $18.43 $18.43 102,187
2025-03-18 $18.55 $18.90 $18.39 $18.45 $18.45 142,395
2025-03-17 $18.19 $18.55 $17.98 $18.55 $18.55 131,885
2025-03-14 $18.11 $18.26 $18.05 $18.20 $18.20 70,132
2025-03-13 $17.80 $18.25 $17.80 $18.13 $18.13 167,324
2025-03-12 $17.82 $17.93 $17.47 $17.71 $17.71 80,127
2025-03-11 $17.65 $17.93 $17.52 $17.86 $17.86 115,489
2025-03-10 $17.92 $18.05 $17.55 $17.57 $17.57 125,925
2025-03-07 $17.97 $18.09 $17.64 $17.90 $17.90 165,490
2025-03-06 $17.94 $18.06 $17.72 $17.99 $17.99 113,698
2025-03-05 $17.78 $18.14 $17.69 $17.94 $17.94 143,463
2025-03-04 $18.05 $18.11 $17.59 $17.81 $17.81 180,600
2025-03-03 $17.51 $18.19 $17.31 $18.17 $18.17 204,449
2025-02-28 $17.30 $17.52 $16.86 $17.49 $17.49 186,027
2025-02-27 $17.00 $17.33 $16.71 $17.33 $17.33 158,087
2025-02-26 $16.57 $17.00 $16.10 $16.99 $16.99 122,197
2025-02-25 $15.96 $16.74 $15.26 $16.62 $16.62 143,000
2025-02-24 $15.58 $16.09 $15.58 $15.96 $15.96 100,091
2025-02-21 $15.74 $15.86 $15.52 $15.58 $15.58 63,036
2025-02-20 $15.31 $15.96 $15.05 $15.58 $15.58 146,801
2025-02-19 $15.20 $15.31 $15.06 $15.17 $15.17 56,370
2025-02-18 $15.21 $15.33 $15.07 $15.19 $15.19 54,579
2025-02-14 $15.35 $15.35 $15.12 $15.21 $15.21 48,000
2025-02-13 $15.09 $15.34 $14.99 $15.32 $15.32 68,105
2025-02-12 $15.10 $15.18 $14.93 $15.06 $15.06 42,704
2025-02-11 $15.04 $15.23 $14.88 $15.20 $15.20 40,375
2025-02-10 $15.09 $15.14 $14.92 $15.05 $15.05 85,599
2025-02-07 $15.31 $15.31 $14.87 $15.05 $15.05 53,978
2025-02-06 $15.09 $15.29 $14.95 $15.29 $15.29 65,245
2025-02-05 $14.64 $15.05 $14.64 $15.05 $15.05 52,537
2025-02-04 $14.62 $14.83 $14.25 $14.78 $14.78 78,790
2025-02-03 $14.62 $14.89 $14.44 $14.85 $14.85 106,788
2025-01-31 $14.54 $14.94 $14.54 $14.83 $14.83 244,959
2025-01-30 $14.73 $14.76 $14.33 $14.60 $14.60 140,937
2025-01-29 $14.71 $14.79 $14.63 $14.69 $14.69 138,816
2025-01-28 $14.80 $14.84 $14.57 $14.77 $14.77 67,655
2025-01-27 $14.70 $15.06 $14.70 $14.83 $14.83 192,049
2025-01-24 $14.48 $14.67 $14.36 $14.65 $14.65 75,567
2025-01-23 $14.33 $14.57 $14.31 $14.57 $14.57 104,357
2025-01-22 $14.51 $14.56 $14.28 $14.28 $14.28 94,619
2025-01-21 $14.59 $14.81 $14.53 $14.55 $14.55 75,406
2025-01-17 $14.68 $14.79 $14.48 $14.59 $14.59 119,141
2025-01-16 $14.62 $14.64 $14.46 $14.62 $14.62 54,477
2025-01-15 $14.58 $14.63 $14.43 $14.57 $14.57 66,203
2025-01-14 $14.28 $14.39 $14.17 $14.37 $14.37 70,091
2025-01-13 $14.33 $14.44 $14.21 $14.33 $14.33 80,490
2025-01-10 $14.61 $14.74 $14.25 $14.39 $14.39 87,373
2025-01-08 $14.76 $14.84 $14.66 $14.80 $14.80 74,339
2025-01-07 $14.91 $15.07 $14.66 $14.78 $14.78 79,401
2025-01-06 $15.10 $15.21 $14.79 $14.82 $14.82 97,539
2025-01-03 $15.26 $15.32 $15.09 $15.14 $15.14 66,031
2025-01-02 $15.50 $15.60 $15.18 $15.24 $15.24 61,040
2024-12-31 $15.37 $15.49 $15.28 $15.47 $15.47 62,378
2024-12-30 $15.14 $15.43 $15.02 $15.37 $15.37 81,911
2024-12-27 $15.42 $15.61 $15.33 $15.42 $15.42 57,283
2024-12-26 $15.47 $15.56 $15.39 $15.51 $15.51 77,362
2024-12-24 $15.32 $15.58 $15.22 $15.54 $15.54 61,015
2024-12-23 $15.48 $15.53 $15.23 $15.33 $15.33 72,975
2024-12-20 $15.51 $15.81 $15.51 $15.56 $15.56 168,022
2024-12-19 $15.92 $16.12 $15.61 $15.64 $15.64 115,382
2024-12-18 $16.27 $16.33 $15.69 $15.76 $15.76 178,881
2024-12-17 $16.37 $16.46 $16.11 $16.18 $16.18 141,744
2024-12-16 $16.44 $16.76 $16.14 $16.38 $16.38 201,317
2024-12-13 $16.52 $16.52 $16.13 $16.33 $16.33 126,024
2024-12-12 $16.43 $16.52 $16.32 $16.43 $16.43 87,626
2024-12-11 $16.36 $16.50 $16.05 $16.47 $16.47 100,158
2024-12-10 $16.27 $16.47 $16.01 $16.26 $16.26 152,290
2024-12-09 $16.52 $16.54 $16.12 $16.35 $16.35 89,892
2024-12-06 $16.70 $16.70 $16.27 $16.49 $16.49 103,634
2024-12-05 $16.62 $16.80 $16.43 $16.70 $16.70 89,538
2024-12-04 $16.65 $16.65 $16.40 $16.59 $16.59 91,787
2024-12-03 $16.79 $17.00 $16.60 $16.65 $16.65 120,676
2024-12-02 $16.61 $16.86 $16.47 $16.78 $16.78 171,427
2024-11-29 $16.50 $16.70 $16.48 $16.64 $16.64 105,521
2024-11-27 $16.44 $16.60 $16.19 $16.43 $16.43 122,174
2024-11-26 $16.22 $16.65 $16.20 $16.44 $16.44 160,811
2024-11-25 $15.99 $16.30 $15.88 $16.29 $16.29 341,865
2024-11-22 $15.94 $15.99 $15.84 $15.98 $15.98 129,663
2024-11-21 $15.90 $16.00 $15.73 $15.94 $15.94 105,219
2024-11-20 $15.86 $15.90 $15.67 $15.90 $15.90 71,217
2024-11-19 $15.62 $15.90 $15.40 $15.89 $15.89 78,806
2024-11-18 $15.66 $15.90 $15.66 $15.68 $15.68 60,493
2024-11-15 $15.97 $16.00 $15.71 $15.79 $15.79 93,673
2024-11-14 $15.00 $15.87 $14.62 $15.84 $15.84 172,895
2024-11-13 $15.93 $16.00 $15.76 $15.89 $15.89 119,895
2024-11-12 $15.77 $16.00 $15.70 $15.90 $15.90 170,710
2024-11-11 $15.85 $16.00 $15.50 $15.90 $15.90 149,017
2024-11-08 $15.69 $15.98 $15.66 $15.70 $15.70 81,984
2024-11-07 $15.69 $15.80 $15.39 $15.71 $15.71 69,341
2024-11-06 $15.50 $15.72 $15.41 $15.72 $15.72 156,466
2024-11-05 $15.04 $15.50 $15.04 $15.50 $15.50 46,971
2024-11-04 $14.98 $15.26 $14.95 $15.12 $15.12 49,901
2024-11-01 $15.16 $15.27 $15.06 $15.15 $15.15 50,992
2024-10-31 $15.53 $15.54 $15.10 $15.16 $14.99 85,595
2024-10-30 $15.60 $15.63 $15.46 $15.46 $15.29 33,097
2024-10-29 $15.50 $15.67 $15.18 $15.65 $15.47 120,547
2024-10-28 $15.31 $15.54 $15.29 $15.42 $15.25 45,792
2024-10-25 $15.75 $15.75 $15.12 $15.16 $14.99 53,431
2024-10-24 $15.29 $15.84 $14.99 $15.79 $15.79 119,828
2024-10-23 $14.42 $14.64 $14.29 $14.54 $14.54 31,286
2024-10-22 $14.49 $14.49 $14.23 $14.45 $14.45 19,246
2024-10-21 $15.01 $15.01 $14.53 $14.60 $14.60 36,695
2024-10-18 $15.08 $15.08 $14.70 $14.88 $14.88 25,979
2024-10-17 $14.99 $15.21 $14.91 $15.05 $15.05 36,032
2024-10-16 $14.79 $14.97 $14.79 $14.92 $14.92 41,577
2024-10-15 $14.76 $14.97 $14.66 $14.68 $14.68 39,608
2024-10-14 $14.51 $14.63 $14.41 $14.60 $14.60 27,731
2024-10-11 $14.50 $14.59 $14.43 $14.58 $14.58 21,767
2024-10-10 $14.40 $14.52 $14.39 $14.44 $14.44 26,907
2024-10-09 $14.45 $14.64 $14.45 $14.49 $14.49 40,413
2024-10-08 $14.22 $14.51 $14.16 $14.42 $14.42 53,496
2024-10-07 $14.38 $14.45 $14.12 $14.19 $14.19 45,789
2024-10-04 $14.42 $14.56 $14.39 $14.43 $14.43 33,184
2024-10-03 $14.58 $14.58 $14.28 $14.40 $14.40 63,886
2024-10-02 $14.76 $14.80 $14.57 $14.60 $14.60 16,756
2024-10-01 $14.81 $14.81 $14.49 $14.74 $14.74 30,372
2024-09-30 $14.68 $14.76 $14.60 $14.74 $14.74 22,414
2024-09-27 $14.87 $15.05 $14.62 $14.68 $14.68 37,419
2024-09-26 $14.70 $14.98 $14.59 $14.98 $14.98 76,600
2024-09-25 $14.45 $14.62 $14.33 $14.59 $14.59 45,314
2024-09-24 $14.63 $14.63 $14.41 $14.47 $14.47 45,110
2024-09-23 $14.25 $14.64 $14.25 $14.57 $14.57 92,068
2024-09-20 $15.10 $15.20 $14.06 $14.10 $14.10 315,663
2024-09-19 $15.41 $15.41 $15.04 $15.21 $15.21 30,053
2024-09-18 $15.26 $15.41 $15.20 $15.25 $15.25 38,289
2024-09-17 $15.27 $15.45 $15.20 $15.33 $15.33 45,384
2024-09-16 $15.40 $15.43 $15.22 $15.31 $15.31 37,454
2024-09-13 $15.01 $15.41 $15.01 $15.35 $15.35 45,300
2024-09-12 $15.09 $15.24 $14.88 $15.05 $15.05 79,053
2024-09-11 $15.20 $15.20 $14.93 $15.03 $15.03 36,188
2024-09-10 $15.12 $15.24 $15.11 $15.24 $15.24 36,895
2024-09-09 $15.17 $15.39 $15.03 $15.15 $15.15 50,773
2024-09-06 $15.27 $15.27 $15.02 $15.10 $15.10 31,758
2024-09-05 $15.30 $15.39 $15.24 $15.28 $15.28 34,813
2024-09-04 $15.23 $15.34 $15.01 $15.19 $15.19 70,116
2024-09-03 $15.10 $15.36 $15.09 $15.29 $15.29 85,233
2024-08-30 $15.14 $15.25 $15.03 $15.22 $15.22 44,536
2024-08-29 $15.11 $15.25 $14.99 $15.20 $15.20 43,324
2024-08-28 $15.00 $15.13 $14.96 $15.13 $15.13 48,006
2024-08-27 $14.89 $15.03 $14.73 $14.98 $14.98 27,465
2024-08-26 $14.95 $15.02 $14.82 $14.87 $14.87 74,290
2024-08-23 $14.65 $15.00 $14.65 $14.97 $14.97 67,519
2024-08-22 $14.77 $14.77 $14.54 $14.62 $14.62 26,008
2024-08-21 $14.71 $14.80 $14.57 $14.69 $14.69 38,992
2024-08-20 $14.72 $14.74 $14.53 $14.69 $14.69 41,694
2024-08-19 $14.59 $14.79 $14.59 $14.68 $14.68 36,726
2024-08-16 $14.60 $14.83 $14.60 $14.77 $14.77 43,304
2024-08-15 $14.90 $15.00 $14.62 $14.69 $14.69 106,554
2024-08-14 $14.53 $14.72 $14.47 $14.68 $14.68 48,680
2024-08-13 $14.13 $14.36 $14.04 $14.34 $14.34 54,046
2024-08-12 $14.30 $14.30 $14.00 $14.00 $14.00 21,931
2024-08-09 $14.16 $14.23 $14.05 $14.23 $14.23 25,912
2024-08-08 $14.07 $14.13 $13.99 $14.08 $14.08 23,163
2024-08-07 $14.06 $14.40 $13.92 $14.02 $14.02 52,491
2024-08-06 $13.65 $13.96 $13.62 $13.91 $13.91 61,126
2024-08-05 $13.67 $13.78 $13.35 $13.70 $13.70 68,588
2024-08-02 $13.71 $13.97 $13.71 $13.88 $13.88 57,040
2024-08-01 $14.59 $14.63 $13.91 $14.00 $14.00 77,542
2024-07-31 $14.95 $15.03 $14.73 $14.73 $14.73 75,445
2024-07-30 $14.89 $15.04 $14.76 $14.97 $14.97 59,936
2024-07-29 $14.89 $14.90 $14.64 $14.83 $14.83 34,796
2024-07-26 $14.70 $15.04 $14.68 $14.88 $14.88 67,136
2024-07-25 $14.54 $14.87 $14.20 $14.82 $14.82 61,085
2024-07-24 $14.04 $14.17 $13.95 $14.03 $14.03 32,839
2024-07-23 $13.72 $14.02 $13.66 $14.00 $14.00 36,349
2024-07-22 $13.58 $13.91 $13.57 $13.74 $13.74 64,351
2024-07-19 $14.21 $14.21 $13.55 $13.60 $13.60 24,549
2024-07-18 $14.41 $14.57 $14.14 $14.15 $14.15 47,561
2024-07-17 $13.97 $14.58 $13.97 $14.57 $14.57 80,211
2024-07-16 $13.82 $14.13 $13.82 $13.98 $13.98 73,916
2024-07-15 $13.61 $13.90 $13.61 $13.76 $13.76 55,719
2024-07-12 $13.47 $13.84 $13.47 $13.54 $13.54 50,062
2024-07-11 $13.00 $13.36 $12.92 $13.36 $13.36 55,508
2024-07-10 $12.80 $13.00 $12.76 $13.00 $13.00 38,445
2024-07-09 $12.76 $12.94 $12.74 $12.79 $12.79 48,779
2024-07-08 $12.76 $12.82 $12.65 $12.79 $12.79 34,889
2024-07-05 $12.57 $12.70 $12.43 $12.65 $12.65 99,341
2024-07-03 $12.80 $12.80 $12.56 $12.65 $12.65 22,972
2024-07-02 $12.81 $12.81 $12.64 $12.74 $12.74 25,373
2024-07-01 $12.75 $12.95 $12.62 $12.71 $12.71 38,966
2024-06-28 $12.65 $13.05 $12.43 $12.88 $12.88 304,730
2024-06-27 $12.57 $12.70 $12.55 $12.60 $12.60 27,423
2024-06-26 $12.38 $12.65 $12.26 $12.65 $12.65 82,812
2024-06-25 $12.49 $12.61 $12.41 $12.42 $12.42 67,330
2024-06-24 $12.73 $12.75 $12.53 $12.55 $12.55 113,656
2024-06-21 $13.04 $13.05 $12.37 $12.42 $12.42 222,493
2024-06-20 $12.80 $13.10 $12.80 $13.05 $13.05 39,644
2024-06-18 $12.87 $13.04 $12.67 $12.85 $12.85 46,315
2024-06-17 $12.73 $12.93 $12.67 $12.91 $12.91 39,480
2024-06-14 $12.75 $12.81 $12.65 $12.77 $12.77 37,809
2024-06-13 $12.93 $12.94 $12.77 $12.84 $12.84 26,913
2024-06-12 $13.14 $13.23 $12.94 $12.98 $12.98 29,958
2024-06-11 $12.91 $13.11 $12.91 $13.02 $13.02 40,419
2024-06-10 $12.94 $13.04 $12.93 $13.03 $13.03 16,633
2024-06-07 $13.09 $13.17 $13.02 $13.11 $13.11 27,976
2024-06-06 $13.02 $13.12 $12.93 $13.12 $13.12 26,812
2024-06-05 $13.05 $13.12 $13.01 $13.10 $13.10 30,366
2024-06-04 $13.13 $13.29 $12.96 $13.18 $13.18 43,076
2024-06-03 $13.23 $13.30 $12.99 $13.19 $13.19 78,006
2024-05-31 $13.01 $13.27 $13.01 $13.24 $13.24 112,307
2024-05-30 $12.96 $13.14 $12.93 $13.03 $13.03 46,290
2024-05-29 $12.94 $13.05 $12.80 $12.87 $12.87 46,631
2024-05-28 $13.10 $13.19 $13.02 $13.06 $13.06 57,377
2024-05-24 $13.02 $13.07 $12.93 $13.01 $13.01 34,609
2024-05-23 $13.29 $13.29 $13.00 $13.03 $13.03 44,406
2024-05-22 $13.03 $13.42 $13.03 $13.35 $13.35 75,878
2024-05-21 $13.10 $13.11 $13.00 $13.00 $13.00 38,337
2024-05-20 $13.35 $13.54 $13.04 $13.07 $13.07 48,593
2024-05-17 $13.37 $13.39 $13.23 $13.35 $13.35 41,291
2024-05-16 $13.25 $13.33 $13.09 $13.33 $13.33 37,019
2024-05-15 $13.24 $13.27 $13.15 $13.20 $13.20 41,970
2024-05-14 $13.28 $13.29 $13.16 $13.24 $13.24 40,815
2024-05-13 $13.37 $13.37 $13.14 $13.17 $13.17 40,972
2024-05-10 $13.34 $13.34 $13.19 $13.29 $13.29 39,209
2024-05-09 $13.25 $13.38 $13.07 $13.32 $13.32 111,556
2024-05-08 $13.40 $13.43 $13.20 $13.37 $13.37 48,654
2024-05-07 $13.46 $13.50 $13.32 $13.36 $13.36 40,036
2024-05-06 $13.65 $13.76 $13.42 $13.53 $13.36 40,055
2024-05-03 $13.62 $13.62 $13.40 $13.55 $13.38 27,917
2024-05-02 $13.50 $13.64 $13.42 $13.52 $13.35 47,234
2024-05-01 $13.55 $13.71 $13.36 $13.50 $13.33 61,113
2024-04-30 $13.30 $13.45 $13.27 $13.44 $13.27 35,024
2024-04-29 $13.40 $13.53 $13.34 $13.35 $13.35 44,353
2024-04-26 $13.76 $13.76 $13.40 $13.45 $13.45 44,912
2024-04-25 $14.03 $14.07 $13.80 $13.85 $13.85 48,508
2024-04-24 $13.74 $14.04 $13.61 $14.00 $14.00 56,354
2024-04-23 $13.75 $13.93 $13.73 $13.80 $13.80 39,171
2024-04-22 $14.00 $14.10 $13.81 $13.83 $13.83 42,845
2024-04-19 $13.55 $14.08 $13.55 $14.02 $14.02 61,144
2024-04-18 $13.38 $13.70 $13.38 $13.64 $13.64 45,400
2024-04-17 $13.56 $13.56 $13.36 $13.38 $13.38 33,271
2024-04-16 $13.29 $13.47 $13.27 $13.46 $13.46 30,942
2024-04-15 $13.39 $13.39 $13.19 $13.31 $13.31 41,145
2024-04-12 $13.43 $13.48 $13.26 $13.32 $13.32 25,687
2024-04-11 $13.40 $13.56 $13.25 $13.40 $13.40 56,040
2024-04-10 $13.53 $13.58 $13.29 $13.53 $13.53 58,287
2024-04-09 $13.73 $13.79 $13.50 $13.72 $13.72 33,041
2024-04-08 $13.77 $13.85 $13.70 $13.74 $13.74 37,164
2024-04-05 $13.93 $13.93 $13.66 $13.77 $13.77 33,990
2024-04-04 $13.86 $14.28 $13.82 $13.98 $13.98 69,640
2024-04-03 $13.63 $13.94 $13.63 $13.84 $13.84 57,426
2024-04-02 $13.79 $13.88 $13.62 $13.72 $13.72 46,539
2024-04-01 $14.12 $14.12 $13.76 $13.88 $13.88 34,940
2024-03-28 $14.16 $14.28 $14.10 $14.14 $14.14 60,828
2024-03-27 $13.82 $14.06 $13.82 $14.04 $14.04 44,034
2024-03-26 $13.79 $13.92 $13.67 $13.72 $13.72 47,228
2024-03-25 $13.65 $13.95 $13.64 $13.75 $13.75 40,415
2024-03-22 $13.92 $13.99 $13.54 $13.56 $13.56 53,837
2024-03-21 $13.92 $14.08 $13.91 $13.96 $13.96 87,829
2024-03-20 $14.01 $14.07 $13.68 $13.93 $13.93 71,812
2024-03-19 $13.96 $14.14 $13.93 $14.04 $14.04 99,803
2024-03-18 $14.09 $14.14 $13.78 $13.97 $13.97 147,047
2024-03-15 $13.10 $14.22 $13.10 $14.20 $14.20 527,891
2024-03-14 $13.37 $13.40 $13.12 $13.22 $13.22 64,643
2024-03-13 $13.47 $13.51 $13.12 $13.40 $13.40 69,665
2024-03-12 $13.52 $13.55 $13.40 $13.49 $13.49 57,370
2024-03-11 $13.63 $13.76 $13.54 $13.56 $13.56 43,078
2024-03-08 $13.85 $14.00 $13.62 $13.71 $13.71 54,883
2024-03-07 $13.95 $13.95 $13.55 $13.73 $13.73 66,563
2024-03-06 $13.75 $13.89 $13.67 $13.84 $13.84 40,012
2024-03-05 $13.86 $14.00 $13.71 $13.73 $13.73 35,084
2024-03-04 $13.99 $14.02 $13.84 $13.87 $13.87 32,163
2024-03-01 $13.93 $14.00 $13.81 $13.94 $13.94 43,081
2024-02-29 $14.02 $14.05 $13.86 $14.00 $14.00 84,719
2024-02-28 $13.91 $14.10 $13.79 $13.86 $13.86 63,928
2024-02-27 $14.21 $14.21 $13.85 $13.97 $13.97 77,923
2024-02-26 $13.86 $14.27 $13.86 $14.23 $14.23 39,501
2024-02-23 $14.34 $14.46 $13.88 $13.99 $13.99 63,493
2024-02-22 $14.24 $14.58 $14.21 $14.41 $14.41 46,943
2024-02-21 $14.63 $14.69 $14.42 $14.46 $14.46 32,177
2024-02-20 $14.66 $14.97 $14.66 $14.72 $14.72 33,350
2024-02-16 $15.00 $15.02 $14.78 $14.79 $14.79 24,505
2024-02-15 $14.52 $15.08 $14.52 $15.01 $15.01 73,600
2024-02-14 $14.46 $14.48 $14.24 $14.42 $14.42 55,023
2024-02-13 $14.64 $14.77 $14.26 $14.33 $14.33 55,210
2024-02-12 $14.47 $14.96 $14.47 $14.83 $14.83 65,766
2024-02-09 $14.31 $14.54 $14.26 $14.49 $14.49 37,763
2024-02-08 $14.32 $14.35 $14.26 $14.35 $14.35 20,530
2024-02-07 $14.48 $14.48 $14.27 $14.27 $14.27 25,466
2024-02-06 $14.45 $14.52 $14.37 $14.48 $14.48 23,488
2024-02-05 $14.54 $14.60 $14.45 $14.47 $14.47 31,487
2024-02-02 $14.68 $14.82 $14.23 $14.70 $14.70 50,568
2024-02-01 $14.97 $14.97 $14.69 $14.85 $14.85 40,533
2024-01-31 $15.02 $15.13 $14.27 $15.01 $15.01 62,790
2024-01-30 $15.19 $15.30 $15.12 $15.25 $15.08 42,696
2024-01-29 $14.90 $15.20 $14.85 $15.16 $14.99 73,627
2024-01-26 $14.99 $14.99 $14.83 $14.91 $14.74 31,193
2024-01-25 $14.72 $14.92 $14.65 $14.92 $14.75 99,075
2024-01-24 $14.51 $14.70 $14.40 $14.67 $14.51 51,798
2024-01-23 $14.60 $14.60 $14.34 $14.34 $14.18 58,993
2024-01-22 $14.18 $14.54 $14.18 $14.54 $14.38 47,709
2024-01-19 $14.23 $14.26 $14.11 $14.20 $14.04 34,789
2024-01-18 $14.08 $14.14 $13.98 $14.13 $13.97 29,745
2024-01-17 $13.88 $14.10 $13.87 $14.08 $13.92 57,485
2024-01-16 $13.90 $14.11 $13.87 $13.92 $13.76 70,413
2024-01-12 $13.82 $13.97 $13.79 $13.96 $13.80 42,523
2024-01-11 $13.67 $13.82 $13.58 $13.74 $13.59 62,048
2024-01-10 $13.81 $13.82 $13.69 $13.75 $13.60 34,848
2024-01-09 $13.89 $13.90 $13.74 $13.84 $13.69 42,910
2024-01-08 $14.02 $14.02 $13.89 $13.97 $13.81 26,803
2024-01-05 $13.97 $14.10 $13.90 $13.96 $13.80 73,680
2024-01-04 $14.14 $14.19 $13.99 $14.00 $13.84 34,256
2024-01-03 $14.08 $14.28 $14.02 $14.05 $13.89 44,213
2024-01-02 $13.99 $14.25 $13.99 $14.17 $14.01 64,724
2023-12-29 $14.07 $14.10 $13.91 $13.99 $13.83 44,752
2023-12-28 $14.12 $14.12 $13.93 $14.02 $13.86 37,378
2023-12-27 $14.09 $14.26 $14.03 $14.06 $13.90 42,399
2023-12-26 $14.08 $14.14 $13.99 $14.12 $13.96 29,328
2023-12-22 $13.83 $14.43 $13.83 $14.13 $13.97 47,146
2023-12-21 $13.91 $14.01 $13.84 $13.90 $13.74 50,104
2023-12-20 $14.12 $14.15 $13.85 $13.87 $13.71 65,165
2023-12-19 $14.18 $14.26 $13.93 $14.11 $13.95 50,151
2023-12-18 $14.08 $14.27 $14.00 $14.11 $13.95 62,810
2023-12-15 $14.50 $14.51 $13.91 $14.02 $13.86 259,102
2023-12-14 $14.54 $14.73 $14.38 $14.41 $14.25 74,904
2023-12-13 $14.48 $14.89 $14.41 $14.76 $14.59 106,132
2023-12-12 $14.52 $14.55 $14.28 $14.53 $14.37 23,521
2023-12-11 $14.45 $14.53 $14.35 $14.48 $14.32 33,463
2023-12-08 $14.31 $14.50 $14.30 $14.46 $14.46 30,639
2023-12-07 $14.29 $14.43 $14.26 $14.43 $14.43 29,846
2023-12-06 $14.22 $14.39 $14.22 $14.29 $14.29 32,354
2023-12-05 $14.41 $14.48 $14.20 $14.29 $14.29 41,314
2023-12-04 $14.14 $14.50 $14.14 $14.46 $14.46 38,636
2023-12-01 $14.25 $14.40 $14.06 $14.24 $14.24 61,763
2023-11-30 $14.14 $14.29 $14.12 $14.23 $14.23 41,011
2023-11-29 $14.31 $14.31 $14.12 $14.18 $14.18 21,730
2023-11-28 $14.30 $14.33 $14.13 $14.20 $14.20 29,186
2023-11-27 $14.35 $14.49 $14.25 $14.41 $14.41 28,173
2023-11-24 $14.15 $14.47 $14.05 $14.41 $14.41 17,559
2023-11-22 $14.06 $14.29 $14.05 $14.21 $14.21 25,584
2023-11-21 $14.20 $14.34 $14.06 $14.10 $14.10 22,835
2023-11-20 $14.36 $14.36 $14.03 $14.17 $14.17 21,785
2023-11-17 $14.34 $14.41 $14.05 $14.14 $14.14 39,781
2023-11-16 $14.26 $14.48 $14.18 $14.28 $14.28 18,457
2023-11-15 $14.62 $14.67 $14.25 $14.31 $14.31 86,579
2023-11-14 $14.50 $14.68 $14.28 $14.68 $14.68 42,165
2023-11-13 $14.46 $14.55 $14.29 $14.38 $14.38 17,113
2023-11-10 $14.14 $14.50 $14.12 $14.42 $14.42 19,499
2023-11-09 $14.48 $14.48 $14.21 $14.32 $14.32 21,142
2023-11-08 $14.30 $14.46 $14.11 $14.46 $14.46 20,728
2023-11-07 $14.48 $14.48 $14.27 $14.37 $14.37 19,969
2023-11-06 $14.59 $14.65 $14.45 $14.50 $14.50 14,844
2023-11-03 $14.64 $14.64 $14.35 $14.57 $14.57 29,159
2023-11-02 $14.28 $14.48 $14.08 $14.43 $14.43 20,362
2023-11-01 $14.15 $14.30 $14.01 $14.16 $14.16 16,164
2023-10-31 $14.22 $14.22 $13.97 $14.12 $14.12 18,661
2023-10-30 $14.25 $14.34 $14.02 $14.28 $14.11 21,986
2023-10-27 $14.68 $14.68 $14.00 $14.12 $13.95 17,221
2023-10-26 $14.92 $14.92 $14.18 $14.47 $14.30 22,017
2023-10-25 $14.10 $14.36 $14.04 $14.23 $14.06 18,417
2023-10-24 $14.09 $14.26 $13.93 $14.12 $13.95 26,165
2023-10-23 $14.20 $14.26 $13.90 $14.03 $13.86 22,410
2023-10-20 $14.25 $14.35 $13.91 $14.14 $13.97 35,162
2023-10-19 $14.41 $14.46 $14.09 $14.21 $14.04 15,375
2023-10-18 $14.79 $14.79 $14.30 $14.35 $14.18 23,574
2023-10-17 $14.50 $14.90 $14.49 $14.80 $14.62 37,310
2023-10-16 $14.10 $14.48 $14.09 $14.34 $14.17 58,553
2023-10-13 $14.14 $14.27 $13.96 $14.12 $13.95 21,089
2023-10-12 $14.03 $14.17 $13.90 $14.14 $13.97 26,569
2023-10-11 $14.47 $14.47 $14.09 $14.15 $13.98 20,024
2023-10-10 $14.52 $14.52 $14.32 $14.34 $14.17 20,726
2023-10-09 $14.53 $14.64 $14.39 $14.46 $14.29 31,373
2023-10-06 $14.37 $14.52 $14.30 $14.40 $14.23 13,914
2023-10-05 $14.17 $14.40 $14.16 $14.35 $14.18 42,611
2023-10-04 $13.95 $14.36 $13.95 $14.17 $14.00 31,978
2023-10-03 $14.12 $14.17 $13.82 $13.93 $13.76 26,429
2023-10-02 $14.18 $14.18 $13.92 $14.07 $13.90 28,397
2023-09-29 $14.50 $14.50 $14.16 $14.26 $14.09 33,110
2023-09-28 $14.50 $14.50 $14.33 $14.37 $14.20 17,321
2023-09-27 $14.58 $14.58 $14.33 $14.44 $14.27 23,176
2023-09-26 $14.82 $14.84 $14.53 $14.59 $14.42 17,884
2023-09-25 $15.02 $15.05 $14.77 $14.90 $14.72 26,759
2023-09-22 $15.06 $15.12 $14.96 $14.96 $14.78 15,735
2023-09-21 $14.99 $15.09 $14.95 $15.06 $14.88 23,262
2023-09-20 $15.04 $15.12 $14.96 $15.00 $14.82 21,193
2023-09-19 $15.10 $15.25 $15.04 $15.06 $14.88 28,582
2023-09-18 $14.74 $15.19 $14.74 $15.09 $14.91 41,221
2023-09-15 $14.61 $14.89 $14.46 $14.86 $14.68 188,104
2023-09-14 $14.51 $14.60 $14.51 $14.60 $14.43 20,074
2023-09-13 $14.40 $14.51 $14.40 $14.48 $14.31 15,807
2023-09-12 $14.26 $14.52 $14.25 $14.44 $14.27 28,108
2023-09-11 $14.60 $14.60 $14.25 $14.28 $14.11 23,877
2023-09-08 $14.39 $14.56 $14.37 $14.43 $14.26 14,498
2023-09-07 $14.61 $14.63 $14.40 $14.51 $14.34 62,035
2023-09-06 $14.57 $14.64 $14.50 $14.58 $14.41 23,023
2023-09-05 $14.69 $14.71 $14.54 $14.54 $14.37 23,733
2023-09-01 $14.70 $14.80 $14.70 $14.75 $14.75 34,189
2023-08-31 $14.58 $14.70 $14.57 $14.61 $14.61 29,687
2023-08-30 $14.51 $14.62 $14.50 $14.58 $14.58 27,586
2023-08-29 $14.58 $14.62 $14.53 $14.57 $14.57 30,714
2023-08-28 $14.69 $14.78 $14.61 $14.64 $14.64 20,854
2023-08-25 $14.65 $14.72 $14.60 $14.64 $14.64 14,707
2023-08-24 $14.43 $14.69 $14.41 $14.64 $14.64 31,295
2023-08-23 $14.29 $14.59 $14.29 $14.51 $14.51 23,726
2023-08-22 $14.70 $14.72 $14.34 $14.35 $14.35 40,750
2023-08-21 $14.65 $14.84 $14.65 $14.70 $14.70 22,333
2023-08-18 $14.82 $15.07 $14.73 $14.80 $14.80 33,543
2023-08-17 $14.80 $15.02 $14.80 $14.87 $14.87 29,982
2023-08-16 $14.86 $15.00 $14.68 $14.70 $14.70 23,673
2023-08-15 $14.72 $15.19 $14.60 $14.86 $14.86 48,062
2023-08-14 $14.72 $14.92 $14.63 $14.69 $14.69 28,237
2023-08-11 $14.60 $14.91 $14.60 $14.69 $14.69 71,053
2023-08-10 $14.77 $14.78 $14.61 $14.65 $14.65 25,912
2023-08-09 $14.78 $14.91 $14.72 $14.76 $14.76 40,034
2023-08-08 $14.82 $14.96 $14.69 $14.87 $14.87 26,421
2023-08-07 $14.84 $15.04 $14.84 $14.94 $14.94 27,309
2023-08-04 $15.00 $15.00 $14.77 $14.83 $14.83 23,285
2023-08-03 $14.74 $15.03 $14.68 $14.99 $14.99 27,829
2023-08-02 $14.61 $15.04 $14.61 $14.87 $14.87 38,423
2023-08-01 $14.49 $14.70 $14.37 $14.64 $14.64 30,941
2023-07-31 $14.78 $14.90 $14.47 $14.57 $14.57 18,021
2023-07-28 $15.13 $15.19 $14.68 $14.89 $14.89 22,614
2023-07-27 $14.90 $15.09 $14.83 $15.06 $15.06 30,855
2023-07-26 $14.85 $15.02 $14.62 $15.02 $15.02 22,427
2023-07-25 $14.93 $15.05 $14.77 $14.96 $14.96 20,402
2023-07-24 $14.52 $15.01 $14.52 $14.93 $14.93 17,072
2023-07-21 $14.85 $14.85 $14.50 $14.53 $14.53 38,229
2023-07-20 $14.57 $14.79 $14.45 $14.67 $14.67 17,409
2023-07-19 $14.42 $14.58 $14.16 $14.54 $14.54 29,210
2023-07-18 $14.37 $14.47 $14.23 $14.39 $14.39 14,166
2023-07-17 $14.13 $14.59 $14.13 $14.35 $14.35 26,091
2023-07-14 $14.24 $14.28 $14.03 $14.21 $14.21 36,279
2023-07-13 $14.30 $14.48 $14.14 $14.31 $14.31 24,322
2023-07-12 $14.34 $14.53 $14.30 $14.36 $14.36 18,177
2023-07-11 $14.31 $14.52 $14.22 $14.26 $14.26 23,384
2023-07-10 $14.40 $14.61 $14.33 $14.36 $14.36 24,190
2023-07-07 $14.35 $14.59 $14.35 $14.46 $14.46 57,470
2023-07-06 $14.35 $14.56 $14.31 $14.38 $14.38 16,335
2023-07-05 $14.50 $14.59 $14.38 $14.47 $14.47 26,540
2023-07-03 $14.43 $14.72 $14.30 $14.51 $14.51 15,021
2023-06-30 $14.56 $14.56 $14.35 $14.43 $14.43 30,687
2023-06-29 $14.40 $14.66 $14.40 $14.51 $14.51 25,266
2023-06-28 $14.50 $14.50 $14.13 $14.29 $14.29 22,622
2023-06-27 $14.39 $14.68 $14.39 $14.49 $14.49 24,811
2023-06-26 $14.58 $14.80 $14.50 $14.68 $14.68 25,189
2023-06-23 $14.66 $14.84 $14.50 $14.63 $14.63 125,304
2023-06-22 $15.00 $15.00 $14.41 $14.79 $14.79 35,801
2023-06-21 $15.15 $15.16 $14.81 $14.93 $14.93 33,761
2023-06-20 $15.38 $15.43 $15.07 $15.15 $15.15 33,838
2023-06-16 $15.45 $15.55 $15.08 $15.28 $15.28 72,714
2023-06-15 $15.43 $15.50 $15.08 $15.34 $15.34 29,772
2023-06-14 $15.64 $15.72 $15.31 $15.43 $15.43 61,249
2023-06-13 $15.42 $15.69 $15.39 $15.58 $15.58 38,313
2023-06-12 $15.55 $15.57 $15.31 $15.35 $15.35 42,398
2023-06-09 $15.34 $15.73 $15.32 $15.59 $15.59 45,139
2023-06-08 $15.58 $15.76 $15.27 $15.74 $15.74 23,062
2023-06-07 $15.19 $15.65 $15.08 $15.58 $15.58 53,149
2023-06-06 $14.72 $15.25 $14.72 $15.13 $15.13 32,992
2023-06-05 $14.88 $14.94 $14.46 $14.67 $14.67 20,967
2023-06-02 $14.71 $14.98 $14.41 $14.95 $14.95 44,907
2023-06-01 $14.47 $14.65 $14.26 $14.58 $14.58 27,272
2023-05-31 $14.83 $14.83 $14.27 $14.38 $14.38 70,819
2023-05-30 $14.64 $14.81 $14.46 $14.69 $14.69 22,264
2023-05-26 $14.69 $14.72 $14.52 $14.63 $14.63 12,472
2023-05-25 $14.81 $14.86 $14.53 $14.64 $14.64 25,366
2023-05-24 $14.80 $14.93 $14.65 $14.85 $14.85 46,379
2023-05-23 $14.84 $14.99 $14.70 $14.82 $14.82 36,998
2023-05-22 $14.47 $14.87 $14.47 $14.84 $14.84 35,633
2023-05-19 $14.89 $14.95 $14.45 $14.46 $14.46 50,311
2023-05-18 $14.64 $14.82 $14.42 $14.82 $14.82 35,740
2023-05-17 $14.42 $14.80 $14.33 $14.69 $14.69 29,765
2023-05-16 $14.36 $14.70 $14.30 $14.43 $14.43 30,185
2023-05-15 $14.38 $14.63 $14.23 $14.42 $14.42 31,566
2023-05-12 $14.11 $14.37 $14.05 $14.35 $14.35 29,222
2023-05-11 $14.11 $14.17 $13.94 $14.13 $14.13 46,591
2023-05-10 $14.35 $14.41 $13.91 $14.11 $14.11 43,308
2023-05-09 $14.36 $14.36 $14.09 $14.23 $14.23 31,533
2023-05-08 $14.45 $14.49 $14.17 $14.30 $14.30 17,061
2023-05-05 $14.36 $14.58 $14.29 $14.48 $14.48 24,571
2023-05-04 $14.41 $14.48 $14.03 $14.28 $14.28 30,276
2023-05-03 $14.36 $14.70 $14.03 $14.52 $14.52 39,717
2023-05-02 $14.33 $14.39 $14.03 $14.25 $14.25 32,730
2023-05-01 $14.18 $14.35 $14.18 $14.31 $14.31 15,936
2023-04-28 $14.60 $14.62 $14.00 $14.08 $14.08 43,698
2023-04-27 $14.59 $14.80 $14.40 $14.80 $14.62 18,564
2023-04-26 $14.75 $14.75 $14.46 $14.51 $14.34 30,526
2023-04-25 $14.65 $15.13 $14.65 $14.82 $14.64 27,655
2023-04-24 $14.80 $15.15 $14.71 $14.72 $14.54 16,274
2023-04-21 $14.99 $14.99 $14.72 $14.82 $14.82 29,386
2023-04-20 $14.78 $15.12 $14.76 $15.06 $15.06 23,144
2023-04-19 $14.82 $14.82 $14.60 $14.77 $14.77 19,132
2023-04-18 $14.75 $14.83 $14.74 $14.79 $14.79 21,226
2023-04-17 $14.56 $14.75 $14.56 $14.71 $14.71 19,946
2023-04-14 $15.09 $15.09 $14.52 $14.64 $14.64 28,693
2023-04-13 $15.12 $15.12 $14.76 $15.02 $15.02 32,948
2023-04-12 $15.38 $15.38 $15.13 $15.24 $15.24 21,052
2023-04-11 $15.22 $15.49 $15.22 $15.29 $15.29 28,373
2023-04-10 $15.10 $15.32 $15.05 $15.26 $15.26 29,799
2023-04-06 $15.06 $15.13 $14.99 $15.09 $15.09 21,468
2023-04-05 $15.06 $15.12 $14.92 $15.03 $15.03 26,039
2023-04-04 $15.38 $15.44 $14.98 $15.10 $15.10 29,952
2023-04-03 $15.27 $15.37 $15.01 $15.33 $15.33 50,693
2023-03-31 $15.12 $15.37 $15.00 $15.28 $15.28 74,749
2023-03-30 $15.15 $15.17 $14.97 $15.12 $15.12 45,531
2023-03-29 $15.17 $15.25 $15.03 $15.16 $15.16 46,284
2023-03-28 $15.06 $15.19 $15.04 $15.18 $15.18 48,037
2023-03-27 $15.05 $15.25 $14.99 $15.12 $15.12 58,751
2023-03-24 $14.42 $14.95 $14.42 $14.91 $14.91 67,789
2023-03-23 $14.73 $14.86 $14.46 $14.51 $14.51 40,356
2023-03-22 $14.97 $14.97 $14.69 $14.71 $14.71 44,652
2023-03-21 $15.10 $15.24 $14.88 $14.94 $14.94 74,231
2023-03-20 $14.79 $15.04 $14.79 $14.94 $14.94 50,526
2023-03-17 $14.65 $14.98 $14.52 $14.74 $14.74 184,992
2023-03-16 $14.37 $14.83 $14.34 $14.73 $14.73 49,776
2023-03-15 $14.50 $14.64 $14.04 $14.42 $14.42 52,032
2023-03-14 $14.75 $14.84 $14.29 $14.75 $14.75 72,951
2023-03-13 $14.51 $14.69 $14.28 $14.43 $14.43 59,190
2023-03-10 $14.94 $15.00 $14.54 $14.64 $14.64 38,792
2023-03-09 $15.15 $15.15 $14.98 $15.02 $15.02 42,594
2023-03-08 $15.30 $15.35 $14.99 $15.10 $15.10 35,887
2023-03-07 $15.18 $15.24 $15.04 $15.23 $15.23 45,059
2023-03-06 $15.42 $15.42 $14.93 $15.13 $15.13 117,395
2023-03-03 $15.30 $15.45 $15.28 $15.40 $15.40 31,406
2023-03-02 $15.37 $15.50 $15.32 $15.37 $15.37 30,195
2023-03-01 $15.29 $15.55 $15.28 $15.47 $15.47 32,092
2023-02-28 $15.36 $15.49 $15.19 $15.37 $15.37 77,902
2023-02-27 $15.34 $15.44 $15.31 $15.42 $15.42 26,112
2023-02-24 $15.11 $15.47 $15.03 $15.34 $15.34 83,654
2023-02-23 $15.14 $15.19 $14.95 $15.13 $15.13 126,642
2023-02-22 $15.22 $15.26 $15.02 $15.02 $15.02 41,227
2023-02-21 $15.16 $15.23 $15.09 $15.15 $15.15 38,847
2023-02-17 $15.34 $15.34 $15.08 $15.24 $15.24 65,563
2023-02-16 $15.16 $15.33 $15.07 $15.29 $15.29 36,837
2023-02-15 $15.13 $15.35 $15.10 $15.14 $15.14 60,088
2023-02-14 $15.17 $15.31 $15.14 $15.14 $15.14 22,284
2023-02-13 $15.11 $15.42 $15.11 $15.23 $15.23 35,327
2023-02-10 $15.32 $15.32 $15.06 $15.11 $15.11 21,572
2023-02-09 $15.30 $15.33 $15.09 $15.26 $15.26 23,358
2023-02-08 $15.25 $15.47 $15.25 $15.30 $15.30 24,761
2023-02-07 $15.24 $15.42 $15.20 $15.35 $15.35 21,089
2023-02-06 $15.42 $15.46 $15.15 $15.46 $15.46 21,486
2023-02-03 $15.32 $15.50 $15.20 $15.39 $15.39 24,588
2023-02-02 $15.30 $15.30 $15.04 $15.29 $15.29 27,127
2023-02-01 $15.11 $15.40 $15.06 $15.22 $15.22 58,937
2023-01-31 $15.03 $15.25 $15.03 $15.18 $15.18 27,454
2023-01-30 $15.00 $15.23 $15.00 $15.17 $15.17 26,081
2023-01-27 $15.04 $15.15 $14.98 $15.11 $15.11 28,657
2023-01-26 $15.27 $15.28 $15.10 $15.15 $15.15 17,809
2023-01-25 $15.03 $15.26 $14.99 $15.17 $15.17 27,421
2023-01-24 $15.20 $15.33 $15.04 $15.19 $15.19 28,302
2023-01-23 $15.14 $15.24 $15.02 $15.15 $15.15 24,394
2023-01-20 $15.23 $15.23 $14.90 $15.22 $15.22 31,501
2023-01-19 $15.19 $15.30 $15.10 $15.15 $15.15 16,770
2023-01-18 $15.14 $15.24 $15.01 $15.16 $15.16 21,837
2023-01-17 $15.25 $15.25 $15.02 $15.07 $15.07 30,452
2023-01-13 $14.93 $15.25 $14.78 $15.21 $15.21 26,543
2023-01-12 $14.70 $15.06 $14.70 $14.94 $14.94 17,740
2023-01-11 $14.49 $14.82 $14.35 $14.78 $14.78 41,038
2023-01-10 $14.27 $14.63 $14.21 $14.51 $14.51 24,094
2023-01-09 $14.77 $14.93 $14.35 $14.36 $14.36 30,954
2023-01-06 $14.40 $14.91 $14.40 $14.91 $14.91 30,876
2023-01-05 $14.35 $14.53 $14.29 $14.38 $14.38 20,708
2023-01-04 $14.45 $14.58 $14.38 $14.43 $14.43 28,562
2023-01-03 $14.23 $14.52 $14.16 $14.38 $14.38 40,017
2022-12-30 $14.40 $14.48 $14.16 $14.20 $14.20 26,331
2022-12-29 $14.35 $14.59 $14.35 $14.48 $14.48 27,315
2022-12-28 $14.31 $14.48 $14.31 $14.43 $14.43 35,830
2022-12-27 $14.37 $14.55 $14.34 $14.36 $14.36 27,730
2022-12-23 $14.19 $14.37 $14.19 $14.37 $14.37 29,927
2022-12-22 $14.22 $14.35 $14.08 $14.21 $14.21 37,060
2022-12-21 $14.02 $14.37 $13.96 $14.30 $14.30 34,902
2022-12-20 $13.71 $14.13 $13.70 $13.94 $13.94 31,409
2022-12-19 $13.96 $14.10 $13.86 $13.93 $13.93 33,557
2022-12-16 $13.48 $14.03 $13.47 $13.95 $13.95 143,427
2022-12-15 $14.30 $14.30 $13.58 $13.62 $13.62 53,412
2022-12-14 $14.26 $14.34 $14.00 $14.09 $14.09 55,766
2022-12-13 $14.52 $14.60 $14.25 $14.28 $14.28 95,003
2022-12-12 $14.34 $14.55 $14.17 $14.28 $14.28 65,117
2022-12-09 $14.57 $14.62 $14.31 $14.34 $14.34 33,859
2022-12-08 $14.51 $14.67 $14.46 $14.54 $14.54 25,447
2022-12-07 $14.90 $14.90 $14.43 $14.43 $14.43 41,777
2022-12-06 $14.80 $15.06 $14.61 $14.97 $14.97 126,636
2022-12-05 $14.69 $14.88 $14.62 $14.82 $14.82 69,500
2022-12-02 $14.71 $14.86 $14.52 $14.75 $14.75 46,640
2022-12-01 $14.93 $14.93 $14.75 $14.78 $14.78 36,834
2022-11-30 $14.94 $14.94 $14.63 $14.87 $14.87 149,103
2022-11-29 $14.97 $15.05 $14.89 $14.93 $14.93 29,164
2022-11-28 $15.20 $15.25 $14.92 $14.95 $14.95 37,492
2022-11-25 $15.01 $15.34 $15.01 $15.24 $15.24 9,786
2022-11-23 $15.27 $15.27 $15.11 $15.16 $15.16 19,300
2022-11-22 $15.34 $15.35 $15.12 $15.22 $15.22 45,472
2022-11-21 $15.22 $15.38 $15.22 $15.35 $15.35 44,985
2022-11-18 $15.45 $15.47 $15.11 $15.24 $15.24 53,297
2022-11-17 $15.33 $15.34 $15.22 $15.29 $15.29 51,864
2022-11-16 $15.36 $15.52 $15.26 $15.33 $15.33 52,693
2022-11-15 $15.16 $15.46 $15.16 $15.32 $15.32 56,114
2022-11-14 $15.20 $15.28 $15.03 $15.13 $15.13 103,300
2022-11-11 $15.41 $15.48 $15.22 $15.28 $15.28 41,297
2022-11-10 $15.57 $15.59 $15.12 $15.44 $15.44 59,375
2022-11-09 $15.48 $15.63 $15.21 $15.32 $15.32 71,091
2022-11-08 $15.50 $15.61 $15.39 $15.46 $15.46 55,078
2022-11-07 $15.13 $15.63 $15.10 $15.51 $15.51 77,127
2022-11-04 $14.75 $15.00 $14.65 $15.00 $15.00 53,062
2022-11-03 $14.62 $14.90 $14.55 $14.83 $14.83 28,752
2022-11-02 $14.70 $14.76 $14.48 $14.61 $14.61 63,739
2022-11-01 $14.67 $14.83 $14.59 $14.71 $14.71 49,788
2022-10-31 $14.46 $14.72 $14.43 $14.64 $14.64 47,360
2022-10-28 $14.63 $14.82 $14.48 $14.72 $14.72 49,508
2022-10-27 $14.24 $14.90 $14.24 $14.40 $14.40 56,809
2022-10-26 $14.90 $14.90 $14.68 $14.82 $14.82 46,126
2022-10-25 $14.70 $14.94 $14.64 $14.84 $14.84 45,109
2022-10-24 $14.79 $14.89 $14.73 $14.79 $14.79 60,985
2022-10-21 $14.24 $14.63 $14.20 $14.61 $14.61 66,341
2022-10-20 $14.41 $14.41 $14.00 $14.14 $14.14 37,258
2022-10-19 $14.36 $14.45 $14.24 $14.36 $14.36 40,789
2022-10-18 $14.50 $14.60 $14.32 $14.37 $14.37 39,241
2022-10-17 $14.34 $14.44 $14.26 $14.40 $14.40 39,963
2022-10-14 $14.22 $14.39 $14.18 $14.21 $14.21 40,165
2022-10-13 $13.51 $14.25 $13.34 $14.20 $14.20 57,481
2022-10-12 $13.53 $13.83 $13.39 $13.65 $13.65 56,540
2022-10-11 $13.30 $13.72 $13.30 $13.61 $13.61 56,521
2022-10-10 $13.15 $13.39 $13.15 $13.33 $13.33 33,110
2022-10-07 $13.54 $13.54 $13.10 $13.15 $13.15 34,406
2022-10-06 $13.56 $13.56 $13.35 $13.45 $13.45 60,829
2022-10-05 $13.79 $13.79 $13.54 $13.59 $13.59 42,291
2022-10-04 $13.60 $13.88 $13.55 $13.78 $13.78 46,738
2022-10-03 $13.47 $13.61 $13.05 $13.50 $13.50 86,888
2022-09-30 $13.77 $13.92 $13.47 $13.49 $13.49 101,885
2022-09-29 $13.75 $13.85 $13.63 $13.83 $13.83 44,911
2022-09-28 $13.81 $13.89 $13.63 $13.75 $13.75 56,930
2022-09-27 $13.76 $13.84 $13.60 $13.74 $13.74 59,586
2022-09-26 $13.88 $13.90 $13.63 $13.75 $13.75 77,041
2022-09-23 $14.01 $14.29 $13.80 $13.85 $13.85 84,963
2022-09-22 $14.18 $14.18 $13.91 $14.01 $14.01 77,343
2022-09-21 $14.34 $14.42 $14.11 $14.13 $14.13 118,959
2022-09-20 $14.42 $14.48 $14.28 $14.28 $14.28 75,911
2022-09-19 $14.15 $14.54 $14.15 $14.52 $14.52 54,833
2022-09-16 $14.15 $14.36 $14.13 $14.26 $14.26 101,937
2022-09-15 $14.46 $14.48 $14.22 $14.25 $14.25 61,020
2022-09-14 $14.30 $14.57 $14.30 $14.49 $14.49 149,675
2022-09-13 $14.50 $14.54 $14.22 $14.31 $14.31 89,176
2022-09-12 $14.62 $14.86 $14.54 $14.57 $14.57 72,141
2022-09-09 $14.48 $14.67 $14.48 $14.64 $14.64 57,779
2022-09-08 $14.52 $14.63 $14.45 $14.53 $14.53 53,059
2022-09-07 $14.27 $14.69 $14.26 $14.61 $14.61 76,156
2022-09-06 $14.41 $14.41 $14.16 $14.30 $14.30 99,622
2022-09-02 $14.47 $14.79 $14.32 $14.40 $14.40 58,333
2022-09-01 $14.61 $14.61 $14.33 $14.37 $14.37 107,305
2022-08-31 $14.54 $14.58 $14.46 $14.52 $14.52 93,174
2022-08-30 $14.75 $14.76 $14.54 $14.59 $14.59 60,365
2022-08-29 $14.88 $14.90 $14.73 $14.75 $14.75 61,350
2022-08-26 $15.02 $15.10 $14.89 $14.92 $14.92 70,085
2022-08-25 $15.03 $15.08 $14.96 $15.04 $15.04 57,998
2022-08-24 $15.00 $15.01 $14.85 $14.95 $14.95 60,552
2022-08-23 $15.29 $15.31 $14.96 $14.97 $14.97 53,955
2022-08-22 $15.43 $15.43 $15.15 $15.23 $15.23 63,672
2022-08-19 $15.45 $15.61 $15.31 $15.51 $15.51 78,650
2022-08-18 $15.46 $15.60 $15.36 $15.41 $15.41 73,238
2022-08-17 $15.33 $15.56 $15.30 $15.53 $15.53 79,088
2022-08-16 $15.21 $15.44 $15.19 $15.36 $15.36 68,635
2022-08-15 $15.10 $15.45 $14.97 $15.29 $15.29 104,462
2022-08-12 $14.87 $15.22 $14.80 $15.10 $15.10 119,739
2022-08-11 $14.80 $14.90 $14.77 $14.79 $14.79 86,073
2022-08-10 $14.75 $14.90 $14.64 $14.74 $14.74 82,285
2022-08-09 $14.61 $14.91 $14.61 $14.73 $14.73 110,795
2022-08-08 $14.48 $14.72 $14.48 $14.60 $14.60 121,348
2022-08-05 $14.37 $14.49 $14.26 $14.47 $14.47 115,780
2022-08-04 $14.38 $14.47 $14.30 $14.36 $14.36 160,148
2022-08-03 $14.60 $14.61 $14.31 $14.43 $14.43 155,746
2022-08-02 $14.19 $14.65 $14.14 $14.45 $14.45 202,635
2022-08-01 $14.10 $14.45 $13.95 $14.23 $14.23 232,022
2022-07-29 $14.69 $14.84 $14.15 $14.16 $14.16 134,121
2022-07-28 $15.70 $15.98 $14.55 $14.65 $14.48 307,110
2022-07-27 $16.22 $16.34 $16.15 $16.32 $16.13 129,873
2022-07-26 $16.14 $16.24 $16.04 $16.14 $15.95 175,441
2022-07-25 $16.07 $16.26 $16.06 $16.11 $15.92 153,580
2022-07-22 $16.40 $16.40 $15.99 $16.06 $15.88 129,580
2022-07-21 $16.19 $16.42 $16.04 $16.42 $16.23 92,887
2022-07-20 $16.34 $16.81 $16.07 $16.22 $16.03 102,784
2022-07-19 $16.22 $16.49 $16.15 $16.42 $16.23 100,380
2022-07-18 $16.26 $16.36 $16.06 $16.08 $15.89 68,402
2022-07-15 $16.44 $16.44 $16.07 $16.12 $15.93 98,743
2022-07-14 $16.40 $16.40 $15.96 $16.17 $15.98 115,156
2022-07-13 $16.84 $16.84 $16.50 $16.54 $16.35 81,866
2022-07-12 $16.79 $16.87 $16.62 $16.62 $16.43 91,902
2022-07-11 $16.80 $16.92 $16.65 $16.92 $16.73 118,323
2022-07-08 $16.71 $16.84 $16.48 $16.76 $16.57 123,473
2022-07-07 $16.85 $16.94 $16.61 $16.61 $16.42 123,133
2022-07-06 $16.89 $16.92 $16.60 $16.82 $16.63 113,317
2022-07-05 $16.96 $17.02 $16.36 $16.87 $16.68 106,559
2022-07-01 $17.00 $17.13 $16.75 $17.12 $16.92 119,190
2022-06-30 $16.69 $17.05 $16.58 $17.05 $16.85 125,752
2022-06-29 $16.74 $16.91 $16.52 $16.82 $16.63 101,396
2022-06-28 $16.54 $16.99 $16.53 $16.78 $16.59 151,204
2022-06-27 $16.89 $16.89 $16.37 $16.41 $16.22 358,872
2022-06-24 $16.25 $17.01 $16.21 $16.89 $16.70 302,769
2022-06-23 $16.15 $16.28 $16.05 $16.24 $16.05 157,572
2022-06-22 $16.25 $16.25 $16.09 $16.14 $15.95 57,999
2022-06-21 $16.06 $16.22 $15.92 $16.11 $15.92 145,456
2022-06-17 $15.96 $16.12 $15.93 $15.94 $15.76 107,581
2022-06-16 $16.18 $16.18 $15.86 $15.89 $15.71 109,543
2022-06-15 $16.25 $16.37 $16.06 $16.24 $16.05 137,257
2022-06-14 $16.08 $16.25 $15.99 $16.24 $16.05 131,978
2022-06-13 $15.90 $16.13 $15.86 $16.04 $15.86 104,604
2022-06-10 $16.25 $16.35 $16.05 $16.09 $15.90 97,550
2022-06-09 $16.00 $16.50 $15.93 $16.38 $16.19 100,262
2022-06-08 $16.30 $16.38 $16.06 $16.11 $15.92 73,794
2022-06-07 $16.28 $16.50 $16.28 $16.45 $16.26 88,898
2022-06-06 $16.10 $16.50 $16.02 $16.47 $16.28 170,159
2022-06-03 $15.94 $16.18 $15.94 $16.17 $15.98 85,214
2022-06-02 $16.18 $16.24 $15.92 $16.08 $15.89 97,962
2022-06-01 $16.15 $16.34 $16.07 $16.27 $16.08 151,608
2022-05-31 $15.99 $16.22 $15.85 $16.18 $15.99 151,986
2022-05-27 $15.89 $16.06 $15.82 $15.99 $15.81 173,596
2022-05-26 $15.78 $15.94 $15.66 $15.93 $15.75 40,880
2022-05-25 $15.81 $15.90 $15.58 $15.68 $15.50 83,716
2022-05-24 $15.58 $15.94 $15.56 $15.90 $15.72 112,702
2022-05-23 $15.64 $15.76 $15.50 $15.66 $15.48 61,466
2022-05-20 $15.51 $15.65 $15.48 $15.63 $15.45 89,235
2022-05-19 $15.55 $15.75 $15.47 $15.51 $15.33 114,226
2022-05-18 $15.58 $15.59 $15.47 $15.55 $15.37 59,730
2022-05-17 $15.52 $15.67 $15.39 $15.58 $15.40 69,733
2022-05-16 $15.05 $15.43 $15.02 $15.39 $15.21 101,407
2022-05-13 $15.15 $15.15 $14.83 $15.03 $14.86 63,853
2022-05-12 $14.92 $15.20 $14.92 $15.14 $14.97 65,883
2022-05-11 $14.76 $15.06 $14.47 $15.02 $14.85 88,746
2022-05-10 $14.71 $14.82 $14.59 $14.69 $14.52 61,491
2022-05-09 $14.51 $14.75 $14.43 $14.64 $14.47 90,181
2022-05-06 $14.25 $14.53 $14.20 $14.53 $14.36 69,318
2022-05-05 $14.12 $14.27 $14.03 $14.27 $14.11 46,605
2022-05-04 $13.65 $14.08 $13.65 $14.08 $13.92 27,528
2022-05-03 $13.75 $13.77 $13.57 $13.71 $13.55 46,705
2022-05-02 $13.64 $13.95 $13.56 $13.67 $13.51 96,811
2022-04-29 $13.63 $13.88 $13.28 $13.53 $13.37 95,964
2022-04-28 $14.23 $14.23 $13.75 $13.89 $13.56 43,572
2022-04-27 $13.60 $13.75 $13.51 $13.62 $13.30 37,855
2022-04-26 $13.49 $13.72 $13.49 $13.58 $13.26 51,362
2022-04-25 $13.63 $13.66 $13.44 $13.63 $13.31 48,706
2022-04-22 $13.55 $13.71 $13.53 $13.60 $13.28 38,303
2022-04-21 $13.52 $13.63 $13.47 $13.51 $13.19 39,752
2022-04-20 $13.36 $13.61 $13.34 $13.52 $13.20 26,365
2022-04-19 $13.25 $13.35 $13.19 $13.29 $12.98 210,722
2022-04-18 $13.28 $13.38 $13.17 $13.24 $12.93 29,773
2022-04-14 $13.35 $13.35 $13.21 $13.28 $12.97 27,187
2022-04-13 $13.44 $13.44 $13.27 $13.30 $12.99 27,372
2022-04-12 $13.40 $13.52 $13.27 $13.32 $13.01 33,180
2022-04-11 $13.24 $13.48 $13.24 $13.43 $13.12 31,443
2022-04-08 $13.33 $13.42 $13.28 $13.30 $12.99 31,597
2022-04-07 $13.45 $13.52 $13.24 $13.38 $13.07 28,536
2022-04-06 $13.31 $13.58 $13.31 $13.40 $13.09 39,491
2022-04-05 $13.40 $13.50 $13.31 $13.31 $13.00 45,247
2022-04-04 $13.48 $13.54 $13.26 $13.39 $13.08 43,602
2022-04-01 $13.39 $13.60 $13.39 $13.54 $13.22 142,747
2022-03-31 $13.45 $13.52 $13.33 $13.41 $13.10 39,371
2022-03-30 $13.74 $13.74 $13.46 $13.50 $13.18 32,804
2022-03-29 $13.76 $13.90 $13.67 $13.68 $13.36 49,489
2022-03-28 $13.50 $13.67 $13.50 $13.63 $13.31 27,427
2022-03-25 $13.31 $13.62 $13.17 $13.57 $13.25 93,900
2022-03-24 $13.22 $13.30 $13.14 $13.22 $12.91 124,620
2022-03-23 $13.43 $13.45 $13.09 $13.13 $12.82 131,308
2022-03-22 $13.51 $13.61 $13.39 $13.47 $13.15 65,157
2022-03-21 $13.52 $13.63 $13.42 $13.53 $13.21 50,504
2022-03-18 $13.50 $13.52 $13.40 $13.47 $13.15 112,221
2022-03-17 $13.64 $13.71 $13.45 $13.59 $13.27 82,010
2022-03-16 $13.52 $13.64 $13.41 $13.61 $13.29 47,326
2022-03-15 $13.49 $13.72 $13.49 $13.52 $13.20 41,807
2022-03-14 $13.43 $13.69 $13.43 $13.59 $13.27 29,068
2022-03-11 $13.50 $13.63 $13.36 $13.39 $13.08 70,060
2022-03-10 $13.42 $13.52 $13.24 $13.50 $13.18 57,912
2022-03-09 $13.58 $13.69 $13.52 $13.56 $13.24 37,428
2022-03-08 $13.75 $13.80 $13.48 $13.48 $13.16 137,442
2022-03-07 $13.56 $13.93 $13.35 $13.78 $13.46 91,854
2022-03-04 $13.70 $13.75 $13.37 $13.55 $13.23 46,953
2022-03-03 $13.87 $13.87 $13.59 $13.82 $13.50 35,550
2022-03-02 $13.37 $13.91 $13.37 $13.77 $13.45 51,777
2022-03-01 $13.61 $13.62 $13.19 $13.37 $13.06 58,770
2022-02-28 $13.76 $13.90 $13.66 $13.66 $13.34 48,513
2022-02-25 $13.43 $14.06 $13.24 $13.94 $13.61 68,741
2022-02-24 $13.39 $13.49 $13.15 $13.44 $13.13 64,430
2022-02-23 $13.90 $13.92 $13.49 $13.50 $13.18 63,718
2022-02-22 $14.13 $14.21 $13.77 $13.78 $13.46 53,377
2022-02-18 $14.00 $14.33 $13.88 $14.24 $13.91 103,431
2022-02-17 $14.63 $14.72 $14.55 $14.55 $14.21 39,644
2022-02-16 $14.44 $14.76 $14.44 $14.65 $14.31 44,825
2022-02-15 $14.27 $14.60 $14.27 $14.49 $14.15 53,966
2022-02-14 $13.80 $14.21 $13.78 $14.15 $13.82 44,515
2022-02-11 $13.85 $14.08 $13.78 $13.83 $13.51 26,546
2022-02-10 $13.95 $14.08 $13.86 $13.90 $13.57 39,837
2022-02-09 $14.12 $14.29 $13.93 $13.98 $13.65 26,583
2022-02-08 $13.98 $14.34 $13.98 $14.15 $13.82 36,890
2022-02-07 $14.03 $14.12 $13.99 $14.04 $13.71 15,679
2022-02-04 $13.99 $14.29 $13.89 $14.08 $13.75 46,730
2022-02-03 $14.07 $14.16 $14.03 $14.05 $13.72 19,940
2022-02-02 $13.99 $14.18 $13.94 $14.13 $13.80 27,759
2022-02-01 $14.21 $14.21 $13.92 $14.01 $13.68 43,080
2022-01-31 $14.23 $14.42 $14.06 $14.35 $14.01 53,178
2022-01-28 $14.22 $14.44 $14.00 $14.36 $13.87 44,792
2022-01-27 $13.57 $14.44 $13.57 $14.26 $13.77 30,728
2022-01-26 $14.53 $14.70 $14.05 $14.33 $13.84 30,455
2022-01-25 $14.53 $14.53 $14.10 $14.39 $13.90 31,448
2022-01-24 $14.23 $14.74 $14.09 $14.68 $14.18 37,290
2022-01-21 $14.07 $14.51 $14.07 $14.35 $13.86 46,580
2022-01-20 $14.32 $14.41 $14.11 $14.19 $13.70 58,516
2022-01-19 $14.46 $14.46 $14.25 $14.25 $13.76 21,283
2022-01-18 $14.59 $14.61 $14.29 $14.35 $13.86 23,711
2022-01-14 $14.40 $14.72 $14.40 $14.63 $14.13 33,823
2022-01-13 $14.52 $14.77 $14.50 $14.55 $14.05 13,117
2022-01-12 $14.59 $14.69 $14.37 $14.56 $14.06 33,228
2022-01-11 $14.77 $14.77 $14.44 $14.60 $14.10 22,978
2022-01-10 $14.80 $15.19 $14.67 $14.70 $14.20 29,151
2022-01-07 $14.41 $14.84 $14.36 $14.76 $14.26 36,923
2022-01-06 $14.39 $14.48 $14.25 $14.44 $13.95 72,560
2022-01-05 $14.24 $14.42 $14.22 $14.26 $13.77 22,199
2022-01-04 $14.28 $14.41 $14.24 $14.25 $13.76 23,141
2022-01-03 $14.27 $14.41 $14.16 $14.32 $13.83 26,184
2021-12-31 $14.29 $14.34 $14.22 $14.29 $13.80 18,791
2021-12-30 $14.20 $14.31 $14.10 $14.11 $13.63 18,406
2021-12-29 $14.19 $14.30 $14.11 $14.24 $13.75 27,054
2021-12-28 $14.25 $14.35 $14.05 $14.20 $13.71 30,602
2021-12-27 $14.15 $14.31 $14.01 $14.21 $13.72 49,048
2021-12-23 $14.24 $14.34 $14.15 $14.24 $13.75 35,850
2021-12-22 $14.13 $14.33 $14.06 $14.33 $13.84 44,720
2021-12-21 $14.13 $14.28 $14.06 $14.18 $13.70 26,859
2021-12-20 $13.95 $14.18 $13.66 $14.11 $13.63 77,474
2021-12-17 $14.36 $14.38 $13.99 $13.99 $13.51 63,377
2021-12-16 $14.32 $14.48 $14.12 $14.36 $13.87 50,835
2021-12-15 $14.15 $14.52 $14.01 $14.39 $13.90 41,639
2021-12-14 $13.99 $14.30 $13.96 $14.16 $13.68 77,349
2021-12-13 $14.11 $14.22 $13.96 $14.08 $13.60 28,278
2021-12-10 $14.16 $14.30 $13.89 $14.18 $13.70 28,444
2021-12-09 $14.09 $14.21 $13.90 $14.17 $13.69 34,190
2021-12-08 $14.06 $14.19 $13.96 $14.17 $13.69 30,195
2021-12-07 $13.97 $14.09 $13.82 $14.06 $13.58 47,132
2021-12-06 $13.81 $14.03 $13.78 $13.92 $13.44 26,651
2021-12-03 $14.03 $14.04 $13.69 $13.77 $13.30 23,210
2021-12-02 $13.54 $13.98 $13.54 $13.98 $13.50 32,809
2021-12-01 $13.75 $13.90 $13.51 $13.53 $13.07 60,392
2021-11-30 $13.92 $14.05 $13.60 $13.60 $13.13 74,368
2021-11-29 $14.00 $14.04 $13.85 $13.93 $13.45 58,085
2021-11-26 $14.10 $14.14 $13.90 $13.97 $13.49 40,237
2021-11-24 $14.16 $14.37 $14.14 $14.28 $13.79 17,480
2021-11-23 $14.15 $14.29 $14.08 $14.24 $13.75 34,108
2021-11-22 $14.14 $14.31 $14.13 $14.17 $13.69 81,471
2021-11-19 $14.13 $14.27 $14.04 $14.14 $13.66 29,827
2021-11-18 $14.01 $14.26 $14.01 $14.19 $13.70 34,338
2021-11-17 $14.26 $14.26 $14.02 $14.02 $13.54 29,620
2021-11-16 $14.20 $14.30 $14.20 $14.23 $13.74 39,626
2021-11-15 $14.49 $14.49 $14.26 $14.35 $13.86 38,935
2021-11-12 $14.38 $14.43 $14.24 $14.34 $13.85 8,576
2021-11-11 $14.51 $14.56 $14.31 $14.31 $13.82 17,055
2021-11-10 $14.38 $14.51 $14.30 $14.49 $13.99 16,939
2021-11-09 $14.45 $14.53 $14.22 $14.34 $13.85 18,291
2021-11-08 $14.54 $14.54 $14.39 $14.45 $13.96 19,356
2021-11-05 $14.29 $14.60 $14.24 $14.54 $14.04 45,899
2021-11-04 $14.39 $14.39 $14.20 $14.21 $13.72 23,884
2021-11-03 $14.10 $14.54 $14.10 $14.40 $13.91 24,194
2021-11-02 $14.41 $14.44 $14.08 $14.13 $13.65 29,880
2021-11-01 $14.31 $14.60 $14.05 $14.44 $13.95 55,062
2021-10-29 $14.14 $14.45 $14.08 $14.25 $13.76 50,048
2021-10-28 $14.51 $14.75 $14.26 $14.26 $13.62 57,914
2021-10-27 $14.98 $14.98 $14.58 $14.58 $13.93 24,237
2021-10-26 $14.89 $15.10 $14.87 $14.94 $14.27 42,446
2021-10-25 $14.86 $14.87 $14.70 $14.84 $14.17 59,933
2021-10-22 $14.64 $14.99 $14.62 $14.89 $14.22 50,102
2021-10-21 $14.66 $14.80 $14.61 $14.69 $14.03 31,771
2021-10-20 $14.58 $14.77 $14.58 $14.62 $13.96 36,197
2021-10-19 $14.55 $14.76 $14.50 $14.61 $13.95 30,178
2021-10-18 $14.67 $14.78 $14.52 $14.57 $13.92 27,704
2021-10-15 $14.75 $14.85 $14.70 $14.75 $14.09 37,802
2021-10-14 $14.84 $14.88 $14.56 $14.74 $14.08 29,290
2021-10-13 $14.73 $14.73 $14.60 $14.72 $14.06 9,145
2021-10-12 $14.65 $14.86 $14.60 $14.80 $14.14 25,874
2021-10-11 $14.95 $15.04 $14.80 $14.80 $14.14 13,567
2021-10-08 $14.80 $15.08 $14.80 $15.05 $14.37 23,290
2021-10-07 $14.72 $14.95 $14.58 $14.83 $14.16 26,320
2021-10-06 $14.54 $14.78 $14.40 $14.69 $14.03 29,413
2021-10-05 $14.76 $14.77 $14.52 $14.66 $14.00 21,712
2021-10-04 $14.60 $14.80 $14.60 $14.70 $14.04 31,786
2021-10-01 $14.55 $14.83 $14.50 $14.60 $13.94 43,928
2021-09-30 $14.61 $14.63 $14.47 $14.49 $13.84 38,891
2021-09-29 $14.51 $14.65 $14.51 $14.63 $13.97 25,696
2021-09-28 $14.49 $14.58 $14.37 $14.48 $13.83 42,763
2021-09-27 $14.45 $14.65 $14.44 $14.47 $13.82 36,525
2021-09-24 $14.41 $14.51 $14.32 $14.45 $13.80 26,794
2021-09-23 $14.32 $14.52 $14.31 $14.39 $13.74 39,440
2021-09-22 $14.10 $14.39 $14.10 $14.24 $13.60 46,111
2021-09-21 $14.10 $14.27 $13.98 $14.04 $13.41 54,832
2021-09-20 $14.00 $14.14 $13.92 $14.10 $13.47 46,135
2021-09-17 $14.42 $14.45 $14.01 $14.07 $13.44 215,996
2021-09-16 $14.51 $14.57 $14.34 $14.43 $13.78 35,330
2021-09-15 $14.51 $14.62 $14.29 $14.45 $13.80 50,879
2021-09-14 $14.98 $14.98 $14.51 $14.56 $13.91 60,141
2021-09-13 $15.05 $15.11 $14.90 $14.90 $14.23 21,123
2021-09-10 $15.03 $15.15 $14.91 $14.92 $14.25 26,851
2021-09-09 $15.01 $15.20 $14.92 $14.92 $14.25 41,235
2021-09-08 $14.86 $15.13 $14.86 $15.06 $14.38 24,695
2021-09-07 $15.07 $15.16 $14.90 $14.94 $14.27 29,528
2021-09-03 $15.06 $15.23 $14.98 $15.14 $14.46 21,619
2021-09-02 $15.12 $15.19 $14.98 $15.05 $14.37 32,638
2021-09-01 $15.08 $15.33 $14.91 $15.15 $14.47 61,440
2021-08-31 $15.11 $15.26 $15.05 $15.06 $14.38 24,901
2021-08-30 $15.41 $15.42 $15.07 $15.10 $14.42 37,942
2021-08-27 $15.13 $15.45 $15.11 $15.45 $14.76 27,427
2021-08-26 $15.08 $15.23 $15.03 $15.06 $14.38 26,368
2021-08-25 $15.16 $15.28 $15.04 $15.14 $14.46 19,381
2021-08-24 $15.20 $15.22 $15.02 $15.16 $14.48 25,316
2021-08-23 $15.43 $15.43 $15.16 $15.20 $14.52 21,660
2021-08-20 $15.21 $15.55 $15.16 $15.36 $14.67 26,177
2021-08-19 $15.40 $15.46 $15.11 $15.30 $14.61 22,219
2021-08-18 $15.63 $15.71 $15.40 $15.43 $14.74 24,857
2021-08-17 $15.55 $15.73 $15.34 $15.70 $14.99 26,748
2021-08-16 $15.58 $15.79 $15.35 $15.54 $14.84 56,604
2021-08-13 $15.71 $15.71 $15.42 $15.53 $14.83 20,798
2021-08-12 $15.39 $15.63 $15.35 $15.55 $14.85 39,124
2021-08-11 $15.25 $15.42 $15.16 $15.33 $14.64 29,403
2021-08-10 $15.40 $15.46 $15.17 $15.21 $14.53 24,255
2021-08-09 $15.33 $15.50 $15.33 $15.38 $14.69 23,899
2021-08-06 $15.40 $15.40 $15.32 $15.33 $14.64 14,962
2021-08-05 $15.16 $15.48 $15.16 $15.33 $14.64 20,612
2021-08-04 $15.20 $15.46 $15.20 $15.32 $14.63 22,872
2021-08-03 $15.39 $15.42 $15.26 $15.31 $14.62 26,922
2021-08-02 $15.54 $15.67 $15.15 $15.31 $14.62 54,939
2021-07-30 $15.20 $15.54 $15.11 $15.47 $14.78 50,142
2021-07-29 $15.56 $15.63 $15.33 $15.38 $14.54 43,715
2021-07-28 $15.44 $15.50 $15.10 $15.50 $14.65 37,121
2021-07-27 $15.35 $15.39 $15.10 $15.10 $14.27 27,247
2021-07-26 $15.25 $15.51 $15.25 $15.33 $14.49 22,771
2021-07-23 $15.25 $15.35 $15.19 $15.22 $14.39 21,051
2021-07-22 $15.45 $15.52 $15.15 $15.18 $14.35 33,502
2021-07-21 $15.46 $15.72 $15.44 $15.49 $14.64 37,959
2021-07-20 $15.31 $15.74 $15.31 $15.46 $14.61 79,280
2021-07-19 $15.63 $15.63 $15.17 $15.33 $14.49 68,171
2021-07-16 $15.31 $15.75 $15.31 $15.72 $14.86 85,917
2021-07-15 $15.15 $15.45 $15.12 $15.45 $14.60 47,107
2021-07-14 $15.36 $15.38 $15.10 $15.18 $14.35 58,155
2021-07-13 $15.25 $15.37 $15.07 $15.34 $14.50 56,674
2021-07-12 $14.74 $15.25 $14.74 $15.23 $14.40 92,869
2021-07-09 $14.62 $14.75 $14.54 $14.70 $13.90 41,778
2021-07-08 $14.64 $14.64 $14.41 $14.60 $13.80 48,088
2021-07-07 $14.70 $14.88 $14.65 $14.67 $13.87 54,896
2021-07-06 $14.80 $14.80 $14.59 $14.69 $13.89 76,640
2021-07-02 $14.93 $14.98 $14.78 $14.88 $14.07 41,898
2021-07-01 $14.60 $14.93 $14.57 $14.89 $14.08 93,974
2021-06-30 $14.70 $14.73 $14.52 $14.57 $13.77 86,989
2021-06-29 $14.77 $14.77 $14.64 $14.72 $13.91 36,380
2021-06-28 $14.59 $14.74 $14.47 $14.71 $13.91 102,920
2021-06-25 $15.17 $15.24 $14.55 $14.55 $13.75 531,666
2021-06-24 $15.00 $15.21 $14.96 $15.11 $14.28 74,256
2021-06-23 $15.00 $15.22 $14.93 $15.02 $14.20 43,828
2021-06-22 $15.07 $15.17 $14.97 $15.00 $14.18 57,700
2021-06-21 $14.79 $15.20 $14.79 $15.03 $14.21 81,547
2021-06-18 $15.02 $15.02 $14.73 $14.76 $13.95 77,751
2021-06-17 $15.22 $15.34 $15.08 $15.09 $14.26 41,390
2021-06-16 $15.29 $15.43 $15.25 $15.29 $14.45 50,582
2021-06-15 $15.30 $15.49 $15.23 $15.44 $14.60 48,147
2021-06-14 $15.12 $15.35 $15.02 $15.24 $14.41 87,648
2021-06-11 $15.21 $15.28 $15.05 $15.09 $14.26 30,285
2021-06-10 $15.25 $15.32 $15.20 $15.21 $14.38 20,122
2021-06-09 $15.24 $15.31 $15.20 $15.23 $14.40 35,524
2021-06-08 $15.15 $15.34 $15.08 $15.20 $14.37 21,221
2021-06-07 $15.34 $15.34 $15.09 $15.12 $14.29 91,435
2021-06-04 $15.39 $15.40 $15.26 $15.34 $14.50 33,365
2021-06-03 $15.25 $15.53 $15.25 $15.39 $14.55 23,590
2021-06-02 $15.18 $15.46 $15.16 $15.32 $14.48 69,053
2021-06-01 $15.34 $15.48 $15.22 $15.22 $14.39 80,367
2021-05-28 $15.22 $15.32 $15.15 $15.29 $14.45 17,888
2021-05-27 $15.06 $15.22 $15.06 $15.16 $14.33 48,010
2021-05-26 $15.00 $15.15 $14.98 $15.04 $14.22 33,736
2021-05-25 $15.41 $15.42 $15.03 $15.03 $14.21 56,935
2021-05-24 $15.16 $15.52 $15.11 $15.37 $14.53 59,201
2021-05-21 $15.11 $15.25 $15.09 $15.16 $14.33 33,437
2021-05-20 $15.00 $15.17 $14.94 $15.03 $14.21 48,273
2021-05-19 $15.00 $15.06 $14.77 $15.04 $14.22 39,427
2021-05-18 $15.14 $15.16 $14.99 $14.99 $14.17 22,946
2021-05-17 $15.04 $15.28 $14.93 $15.15 $14.32 56,730
2021-05-14 $15.09 $15.09 $14.93 $14.96 $14.14 28,273
2021-05-13 $14.68 $15.07 $14.68 $15.04 $14.22 36,584
2021-05-12 $14.81 $14.94 $14.65 $14.68 $13.88 41,823
2021-05-11 $15.10 $15.10 $14.84 $14.85 $14.04 57,049
2021-05-10 $15.20 $15.33 $15.07 $15.09 $14.26 66,923
2021-05-07 $15.20 $15.33 $15.02 $15.21 $14.38 57,700
2021-05-06 $15.19 $15.28 $15.05 $15.28 $14.44 35,958
2021-05-05 $15.23 $15.27 $14.87 $15.21 $14.38 59,074
2021-05-04 $15.31 $15.38 $15.19 $15.22 $14.39 91,589
2021-05-03 $15.43 $15.60 $15.31 $15.35 $14.51 85,004
2021-04-30 $15.32 $15.52 $15.19 $15.43 $14.59 80,243
2021-04-29 $15.40 $15.68 $15.29 $15.56 $14.56 100,943
2021-04-28 $15.55 $15.79 $15.31 $15.44 $14.45 65,101
2021-04-27 $15.99 $16.02 $15.25 $15.54 $14.54 89,591
2021-04-26 $16.20 $16.21 $16.03 $16.06 $15.03 72,711
2021-04-23 $16.25 $16.39 $16.20 $16.25 $15.20 50,283
2021-04-22 $16.32 $16.40 $16.27 $16.28 $15.23 43,081
2021-04-21 $16.39 $16.40 $16.25 $16.30 $15.25 56,808
2021-04-20 $16.36 $16.40 $16.18 $16.38 $15.33 62,077
2021-04-19 $16.40 $16.48 $16.23 $16.37 $15.32 71,573
2021-04-16 $16.37 $16.44 $16.23 $16.41 $15.35 47,210
2021-04-15 $15.78 $16.39 $15.72 $16.37 $15.32 90,782
2021-04-14 $15.54 $15.83 $15.52 $15.72 $14.71 34,704
2021-04-13 $15.35 $15.54 $15.25 $15.54 $14.54 71,087
2021-04-12 $15.29 $15.35 $15.21 $15.32 $14.33 107,557
2021-04-09 $15.47 $15.48 $15.17 $15.25 $14.27 121,348
2021-04-08 $15.13 $15.31 $14.99 $15.30 $14.31 74,184
2021-04-07 $15.18 $15.30 $15.07 $15.18 $14.20 69,408
2021-04-06 $15.00 $15.25 $14.98 $15.17 $14.19 74,544
2021-04-05 $15.08 $15.15 $14.82 $15.01 $14.04 74,831
2021-04-01 $14.89 $15.02 $14.75 $14.96 $14.00 40,067
2021-03-31 $15.09 $15.18 $14.83 $14.86 $13.90 163,743
2021-03-30 $15.14 $15.21 $14.95 $15.06 $14.09 66,708
2021-03-29 $14.89 $15.22 $14.80 $15.09 $14.12 91,122
2021-03-26 $14.62 $14.98 $14.62 $14.98 $14.02 75,371
2021-03-25 $14.49 $14.63 $14.35 $14.55 $13.61 43,480
2021-03-24 $14.34 $14.84 $14.34 $14.42 $13.49 61,207
2021-03-23 $14.28 $14.78 $14.28 $14.34 $13.42 158,875
2021-03-22 $14.73 $14.85 $14.25 $14.26 $13.34 126,300
2021-03-19 $14.98 $15.04 $14.70 $14.70 $13.75 218,310
2021-03-18 $15.14 $15.48 $14.96 $14.98 $14.02 114,953
2021-03-17 $15.50 $15.50 $15.19 $15.23 $14.25 82,804
2021-03-16 $15.40 $15.49 $15.16 $15.49 $14.49 51,868
2021-03-15 $15.05 $15.49 $14.95 $15.49 $14.49 80,618
2021-03-12 $14.73 $15.05 $14.73 $15.03 $14.06 87,585
2021-03-11 $14.85 $15.00 $14.73 $15.00 $14.03 48,036
2021-03-10 $14.85 $14.99 $14.73 $14.85 $13.89 97,385
2021-03-09 $14.93 $14.99 $14.79 $14.87 $13.91 77,899
2021-03-08 $14.70 $15.06 $14.56 $14.96 $14.00 123,592
2021-03-05 $14.44 $14.74 $14.44 $14.57 $13.63 94,852
2021-03-04 $14.38 $14.70 $14.29 $14.35 $13.43 79,114
2021-03-03 $14.35 $14.50 $14.34 $14.34 $13.42 99,856
2021-03-02 $14.37 $14.50 $14.25 $14.41 $13.48 63,891
2021-03-01 $13.86 $14.52 $13.86 $14.47 $13.54 95,920
2021-02-26 $14.12 $14.12 $13.70 $13.70 $12.82 121,548
2021-02-25 $14.13 $14.14 $13.98 $14.02 $13.12 34,516
2021-02-24 $14.20 $14.20 $13.98 $14.18 $13.27 124,934
2021-02-23 $13.99 $14.08 $13.72 $13.90 $13.00 79,110
2021-02-22 $13.96 $14.04 $13.86 $13.97 $13.07 60,993
2021-02-19 $13.92 $14.05 $13.83 $14.00 $13.10 127,140
2021-02-18 $13.91 $14.06 $13.84 $13.93 $13.03 74,937
2021-02-17 $13.75 $13.92 $13.70 $13.89 $13.00 51,719
2021-02-16 $13.81 $14.18 $13.73 $13.73 $12.85 90,553
2021-02-12 $14.04 $14.05 $13.64 $13.86 $12.97 110,800
2021-02-11 $14.11 $14.14 $13.88 $14.01 $13.11 225,221
2021-02-10 $14.29 $14.29 $14.00 $14.02 $13.12 39,492
2021-02-09 $14.29 $14.30 $14.01 $14.25 $13.33 31,121
2021-02-08 $14.08 $14.30 $13.97 $14.30 $13.38 67,755
2021-02-05 $13.81 $14.08 $13.66 $14.08 $13.17 56,713
2021-02-04 $13.63 $13.80 $13.62 $13.77 $12.88 43,592
2021-02-03 $13.63 $13.67 $13.46 $13.59 $12.71 86,069
2021-02-02 $13.74 $13.75 $13.57 $13.67 $12.79 49,120
2021-02-01 $13.92 $13.92 $13.35 $13.70 $12.82 81,411
2021-01-29 $13.84 $13.97 $13.72 $13.87 $12.84 74,724
2021-01-28 $13.84 $13.88 $13.75 $13.81 $12.78 55,056
2021-01-27 $14.00 $14.06 $13.75 $13.83 $12.80 110,655
2021-01-26 $14.14 $14.19 $14.04 $14.05 $13.00 38,556
2021-01-25 $14.21 $14.25 $14.02 $14.16 $13.10 40,335
2021-01-22 $14.18 $14.30 $14.02 $14.30 $13.23 54,673
2021-01-21 $14.20 $14.30 $14.06 $14.28 $13.22 56,165
2021-01-20 $14.09 $14.20 $14.01 $14.19 $13.13 59,238
2021-01-19 $14.13 $14.28 $14.07 $14.10 $13.05 137,792
2021-01-15 $14.04 $14.25 $13.97 $14.20 $13.14 46,893
2021-01-14 $14.11 $14.22 $14.07 $14.13 $13.08 23,182
2021-01-13 $14.16 $14.18 $14.08 $14.11 $13.06 40,860
2021-01-12 $14.11 $14.21 $14.06 $14.16 $13.10 28,867
2021-01-11 $14.58 $14.58 $14.10 $14.17 $13.11 31,254
2021-01-08 $14.42 $14.42 $14.09 $14.30 $13.23 43,836
2021-01-07 $14.19 $14.33 $14.02 $14.30 $13.23 39,503
2021-01-06 $14.33 $14.56 $14.11 $14.13 $13.08 119,702
2021-01-05 $14.24 $14.33 $14.09 $14.13 $13.08 38,943
2021-01-04 $14.11 $14.29 $13.97 $14.20 $13.14 44,890
2020-12-31 $14.09 $14.24 $13.99 $14.07 $13.02 36,674
2020-12-30 $14.25 $14.28 $14.15 $14.17 $13.11 29,596
2020-12-29 $14.35 $14.40 $14.12 $14.30 $13.23 42,068
2020-12-28 $14.19 $14.31 $14.18 $14.28 $13.22 44,275
2020-12-24 $14.27 $14.27 $14.12 $14.18 $13.12 11,200
2020-12-23 $14.50 $14.50 $14.18 $14.24 $13.18 25,666
2020-12-22 $14.17 $14.31 $14.12 $14.20 $13.14 23,332
2020-12-21 $14.18 $14.34 $14.15 $14.26 $13.20 37,825
2020-12-18 $14.51 $14.87 $14.08 $14.30 $13.23 286,491
2020-12-17 $14.34 $14.54 $14.29 $14.48 $13.40 41,506
2020-12-16 $14.37 $14.46 $14.29 $14.43 $13.35 51,214
2020-12-15 $14.18 $14.35 $14.14 $14.34 $13.27 77,779
2020-12-14 $14.10 $14.34 $14.10 $14.10 $13.05 93,736
2020-12-11 $14.10 $14.20 $14.05 $14.10 $13.05 52,853
2020-12-10 $14.15 $14.15 $14.04 $14.15 $13.10 37,777
2020-12-09 $14.20 $14.24 $14.08 $14.19 $13.13 39,699
2020-12-08 $14.12 $14.27 $14.01 $14.16 $13.10 54,937
2020-12-07 $14.32 $14.41 $14.11 $14.19 $13.13 41,086
2020-12-04 $14.20 $14.43 $14.01 $14.41 $13.34 49,986
2020-12-03 $14.20 $14.20 $14.02 $14.20 $13.14 44,496
2020-12-02 $14.05 $14.24 $13.92 $14.15 $13.10 57,491
2020-12-01 $14.13 $14.35 $14.05 $14.12 $13.07 56,265
2020-11-30 $14.27 $14.36 $13.72 $13.98 $12.94 192,034
2020-11-27 $14.45 $14.45 $14.09 $14.37 $13.30 24,573
2020-11-25 $14.37 $14.50 $14.21 $14.43 $13.35 49,983
2020-11-24 $14.25 $14.50 $14.13 $14.45 $13.37 109,118
2020-11-23 $14.28 $14.43 $14.12 $14.22 $13.16 56,002
2020-11-20 $14.17 $14.30 $14.12 $14.30 $13.23 22,950
2020-11-19 $14.16 $14.29 $14.04 $14.28 $13.22 48,542
2020-11-18 $14.50 $14.58 $14.29 $14.29 $13.22 36,666
2020-11-17 $15.08 $15.08 $14.46 $14.52 $13.44 30,161
2020-11-16 $14.44 $14.64 $14.44 $14.64 $13.55 60,570
2020-11-13 $14.30 $14.50 $14.14 $14.44 $13.36 29,453
2020-11-12 $14.47 $14.47 $14.03 $14.20 $13.14 37,289
2020-11-11 $14.59 $14.60 $14.36 $14.51 $13.43 53,268
2020-11-10 $14.25 $14.60 $14.24 $14.58 $13.49 61,241
2020-11-09 $14.50 $14.64 $14.11 $14.19 $13.13 53,078
2020-11-06 $14.35 $14.39 $14.15 $14.16 $13.10 30,395
2020-11-05 $14.37 $14.40 $14.29 $14.30 $13.23 20,085
2020-11-04 $14.53 $14.53 $14.11 $14.20 $13.14 17,539
2020-11-03 $14.49 $14.64 $14.29 $14.58 $13.49 37,261
2020-11-02 $14.51 $14.51 $14.01 $14.35 $13.28 52,158
2020-10-30 $14.75 $14.96 $14.39 $14.51 $13.43 31,038
2020-10-29 $14.20 $14.83 $14.07 $14.83 $13.58 39,201
2020-10-28 $14.33 $14.49 $13.88 $14.13 $12.94 36,172
2020-10-27 $14.65 $14.65 $14.46 $14.51 $13.29 122,805
2020-10-26 $14.75 $14.75 $14.39 $14.58 $13.36 18,566
2020-10-23 $14.94 $14.94 $14.71 $14.76 $13.52 12,403
2020-10-22 $14.87 $14.97 $14.76 $14.76 $13.52 15,244
2020-10-21 $14.73 $14.89 $14.70 $14.85 $13.60 10,603
2020-10-20 $14.69 $14.78 $14.57 $14.67 $13.44 22,491
2020-10-19 $14.75 $14.89 $14.55 $14.58 $13.36 19,533
2020-10-16 $14.60 $14.86 $14.60 $14.77 $13.53 18,023
2020-10-15 $14.31 $14.79 $14.25 $14.72 $13.48 37,285
2020-10-14 $14.48 $14.50 $14.31 $14.38 $13.17 21,307
2020-10-13 $14.61 $14.79 $14.35 $14.39 $13.18 14,217
2020-10-12 $14.55 $14.81 $14.33 $14.74 $13.50 20,472
2020-10-09 $14.48 $14.65 $14.25 $14.55 $13.33 32,310
2020-10-08 $14.60 $14.61 $14.27 $14.46 $13.25 51,371
2020-10-07 $14.47 $14.71 $14.25 $14.50 $13.28 27,504
2020-10-06 $14.49 $14.75 $14.42 $14.47 $13.25 23,534
2020-10-05 $14.48 $14.57 $14.41 $14.41 $13.20 18,950
2020-10-02 $14.31 $14.48 $14.26 $14.39 $13.18 25,504
2020-10-01 $14.13 $14.43 $14.11 $14.35 $13.14 31,051
2020-09-30 $14.02 $14.26 $13.99 $14.07 $12.89 20,019
2020-09-29 $14.04 $14.17 $13.90 $14.06 $12.88 25,445
2020-09-28 $13.92 $14.40 $13.92 $14.11 $12.92 41,671
2020-09-25 $13.83 $14.05 $13.76 $13.78 $12.62 35,108
2020-09-24 $13.67 $14.07 $13.58 $13.83 $12.67 45,298
2020-09-23 $14.07 $14.25 $13.62 $13.62 $12.48 47,604
2020-09-22 $14.30 $14.34 $14.05 $14.13 $12.94 15,786
2020-09-21 $14.45 $14.50 $14.08 $14.22 $13.03 38,628
2020-09-18 $14.85 $15.09 $14.53 $14.62 $13.39 122,208
2020-09-17 $14.77 $14.92 $14.72 $14.83 $13.58 37,807
2020-09-16 $14.64 $14.89 $14.50 $14.81 $13.57 28,507
2020-09-15 $14.62 $14.65 $14.47 $14.55 $13.33 23,504
2020-09-14 $14.45 $14.57 $14.24 $14.50 $13.28 69,058
2020-09-11 $14.74 $14.74 $14.40 $14.42 $13.21 24,715
2020-09-10 $14.74 $14.74 $14.38 $14.65 $13.42 46,734
2020-09-09 $14.77 $14.98 $14.50 $14.72 $13.48 66,604
2020-09-08 $14.60 $14.94 $14.38 $14.87 $13.62 65,837
2020-09-04 $14.87 $14.91 $14.68 $14.81 $13.57 56,331
2020-09-03 $14.65 $14.91 $14.65 $14.86 $13.61 57,266
2020-09-02 $14.70 $14.74 $14.59 $14.71 $13.47 35,190
2020-09-01 $14.48 $14.78 $14.35 $14.73 $13.49 35,840
2020-08-31 $14.72 $14.89 $14.36 $14.43 $13.22 71,901
2020-08-28 $14.74 $14.74 $14.30 $14.70 $13.47 28,295
2020-08-27 $14.66 $14.71 $14.31 $14.56 $13.34 27,612
2020-08-26 $14.79 $14.79 $14.47 $14.54 $13.32 27,845
2020-08-25 $14.78 $14.78 $14.59 $14.78 $13.54 24,417
2020-08-24 $14.51 $14.78 $14.28 $14.78 $13.54 37,524
2020-08-21 $14.42 $14.48 $14.24 $14.37 $13.16 27,204
2020-08-20 $13.55 $14.51 $13.27 $14.48 $13.26 82,954
2020-08-19 $14.45 $14.63 $14.45 $14.57 $13.35 30,726
2020-08-18 $14.52 $14.57 $14.40 $14.50 $13.28 25,204
2020-08-17 $14.50 $14.76 $14.42 $14.49 $13.27 55,901
2020-08-14 $14.85 $14.90 $14.44 $14.50 $13.28 38,467
2020-08-13 $14.99 $14.99 $14.83 $14.99 $13.73 47,500
2020-08-12 $14.90 $15.19 $14.85 $15.01 $13.75 59,260
2020-08-11 $14.90 $14.94 $14.80 $14.91 $13.66 65,232
2020-08-10 $14.60 $15.06 $14.55 $14.83 $13.58 94,674
2020-08-07 $14.54 $14.62 $14.43 $14.60 $13.37 47,174
2020-08-06 $14.42 $14.51 $14.39 $14.50 $13.28 23,335
2020-08-05 $14.38 $14.46 $14.14 $14.42 $13.21 26,624
2020-08-04 $14.27 $14.34 $14.15 $14.28 $13.08 29,760
2020-08-03 $14.14 $14.32 $14.02 $14.26 $13.06 41,968
2020-07-31 $14.19 $14.19 $13.67 $13.98 $12.81 46,495
2020-07-30 $14.07 $14.46 $14.07 $14.39 $13.04 26,427
2020-07-29 $14.06 $14.20 $13.97 $14.20 $12.87 32,294
2020-07-28 $14.00 $14.20 $13.96 $14.02 $12.71 34,499
2020-07-27 $13.75 $13.79 $13.37 $13.79 $12.50 25,815
2020-07-24 $13.85 $13.98 $13.59 $13.66 $12.38 13,300
2020-07-23 $13.77 $13.86 $13.73 $13.82 $12.52 14,457
2020-07-22 $13.73 $13.80 $13.57 $13.65 $12.37 23,833
2020-07-21 $13.70 $13.90 $13.68 $13.78 $12.49 18,764
2020-07-20 $13.63 $13.70 $13.56 $13.63 $12.35 12,364
2020-07-17 $13.80 $14.01 $13.64 $13.71 $12.43 23,285
2020-07-16 $13.95 $13.99 $13.74 $13.89 $12.59 19,352
2020-07-15 $13.95 $14.26 $13.83 $13.90 $12.60 32,791
2020-07-14 $13.50 $13.86 $13.50 $13.80 $12.51 15,050
2020-07-13 $13.59 $13.66 $13.38 $13.42 $12.16 18,270
2020-07-10 $13.32 $13.57 $13.28 $13.57 $12.30 17,784
2020-07-09 $13.50 $13.54 $12.99 $13.05 $11.83 31,417
2020-07-08 $13.40 $13.59 $13.31 $13.48 $12.22 20,975
2020-07-07 $13.54 $13.59 $13.36 $13.36 $12.11 14,847
2020-07-06 $14.26 $14.31 $13.57 $13.67 $12.39 35,297
2020-07-02 $14.10 $14.34 $13.98 $14.10 $12.78 14,313
2020-07-01 $14.20 $14.20 $13.81 $13.94 $12.63 39,747
2020-06-30 $13.68 $14.23 $13.63 $14.22 $12.89 33,336
2020-06-29 $13.51 $13.85 $13.42 $13.84 $12.54 25,252
2020-06-26 $13.57 $13.65 $13.27 $13.41 $12.15 141,973
2020-06-25 $13.49 $13.71 $13.43 $13.71 $12.43 27,791
2020-06-24 $13.56 $13.74 $13.42 $13.51 $12.24 50,759
2020-06-23 $13.85 $13.92 $13.60 $13.68 $12.40 41,639
2020-06-22 $13.27 $13.79 $13.16 $13.72 $12.43 35,258
2020-06-19 $13.81 $13.83 $13.47 $13.50 $12.23 45,874
2020-06-18 $13.64 $13.88 $13.33 $13.63 $12.35 19,989
2020-06-17 $13.74 $13.75 $13.59 $13.64 $12.36 18,083
2020-06-16 $14.06 $14.12 $13.64 $13.73 $12.44 34,959
2020-06-15 $13.35 $13.82 $13.32 $13.69 $12.41 36,864
2020-06-12 $13.81 $13.97 $13.31 $13.65 $12.37 42,714
2020-06-11 $13.97 $14.03 $13.21 $13.23 $11.99 54,674
2020-06-10 $14.74 $14.81 $14.28 $14.38 $13.03 24,566
2020-06-09 $14.84 $14.95 $14.60 $14.79 $13.40 35,934
2020-06-08 $14.95 $14.95 $14.78 $14.95 $13.55 50,395
2020-06-05 $14.75 $14.95 $14.66 $14.91 $13.51 81,784
2020-06-04 $14.33 $14.64 $14.33 $14.61 $13.24 23,048
2020-06-03 $14.28 $14.59 $14.21 $14.52 $13.16 50,164
2020-06-02 $14.19 $14.51 $14.03 $14.14 $12.81 33,372
2020-06-01 $14.34 $14.40 $14.05 $14.07 $12.75 35,951
2020-05-29 $14.57 $14.57 $14.07 $14.25 $12.91 61,314
2020-05-28 $14.96 $14.97 $14.68 $14.68 $13.30 36,438
2020-05-27 $14.66 $14.94 $14.23 $14.90 $13.50 55,501
2020-05-26 $14.74 $14.87 $14.45 $14.48 $13.12 26,294
2020-05-22 $14.61 $14.62 $14.30 $14.44 $13.09 21,625
2020-05-21 $14.20 $14.71 $14.20 $14.55 $13.19 23,615
2020-05-20 $13.89 $14.34 $13.47 $14.21 $12.88 45,654
2020-05-19 $13.98 $14.00 $13.44 $13.69 $12.41 76,480
2020-05-18 $13.71 $14.22 $13.71 $14.16 $12.83 51,411
2020-05-15 $12.91 $13.51 $12.91 $13.48 $12.22 45,140
2020-05-14 $12.77 $13.03 $12.38 $12.99 $11.77 40,971
2020-05-13 $13.09 $13.19 $12.77 $12.91 $11.70 42,582
2020-05-12 $13.72 $13.80 $13.08 $13.15 $11.92 54,071
2020-05-11 $14.00 $14.11 $13.74 $13.77 $12.48 43,321
2020-05-08 $14.00 $14.25 $13.93 $14.09 $12.77 24,197
2020-05-07 $13.75 $14.04 $13.68 $13.83 $12.53 40,753
2020-05-06 $14.00 $14.08 $13.56 $13.62 $12.34 29,174
2020-05-05 $14.11 $14.31 $13.93 $14.00 $12.69 23,289
2020-05-04 $14.17 $14.27 $13.87 $14.03 $12.72 41,896
2020-05-01 $14.24 $14.52 $13.93 $14.46 $13.10 66,723
2020-04-30 $15.24 $15.26 $14.04 $14.32 $12.98 98,849
2020-04-29 $15.35 $16.19 $15.23 $15.53 $13.93 100,514
2020-04-28 $15.25 $15.99 $15.09 $15.54 $13.94 98,783
2020-04-27 $15.19 $15.28 $15.07 $15.17 $13.61 62,536
2020-04-24 $14.98 $15.19 $14.46 $15.12 $13.56 42,664
2020-04-23 $14.96 $15.09 $14.79 $14.94 $13.40 41,852
2020-04-22 $15.13 $15.17 $14.70 $15.00 $13.45 38,962
2020-04-21 $14.75 $15.08 $14.63 $14.95 $13.41 44,306
2020-04-20 $14.38 $15.00 $14.38 $15.00 $13.45 49,220
2020-04-17 $15.25 $15.25 $14.51 $14.61 $13.10 59,213
2020-04-16 $15.03 $15.28 $14.78 $15.25 $13.68 110,705
2020-04-15 $14.61 $15.17 $14.52 $15.00 $13.45 87,626
2020-04-14 $15.10 $15.25 $14.57 $15.04 $13.49 49,261
2020-04-13 $15.09 $15.10 $14.65 $14.97 $13.43 57,362
2020-04-09 $14.46 $15.03 $14.37 $15.00 $13.45 57,244
2020-04-08 $14.34 $14.45 $13.99 $14.17 $12.71 41,545
2020-04-07 $14.66 $14.74 $14.02 $14.10 $12.65 46,267
2020-04-06 $14.43 $14.77 $13.95 $14.40 $12.92 37,483
2020-04-03 $14.61 $14.89 $13.80 $13.81 $12.39 37,484
2020-04-02 $15.03 $15.22 $14.21 $14.88 $13.35 62,402
2020-04-01 $14.92 $15.14 $14.54 $14.84 $13.31 128,873
2020-03-31 $14.70 $15.20 $14.33 $15.20 $13.63 111,089
2020-03-30 $13.88 $14.89 $13.88 $14.85 $13.32 43,399
2020-03-27 $14.47 $14.90 $13.55 $13.73 $12.31 58,382
2020-03-26 $14.20 $14.95 $13.95 $14.95 $13.41 66,478
2020-03-25 $14.47 $14.65 $13.65 $14.21 $12.74 53,525
2020-03-24 $12.91 $14.61 $12.52 $14.61 $13.10 75,425
2020-03-23 $11.39 $12.45 $11.30 $12.25 $10.99 59,867
2020-03-20 $12.48 $13.20 $11.33 $11.60 $10.40 100,731
2020-03-19 $12.07 $12.50 $11.35 $12.40 $11.12 51,455
2020-03-18 $12.92 $13.06 $11.22 $12.13 $10.88 41,904
2020-03-17 $12.28 $13.36 $12.03 $13.30 $11.93 56,301
2020-03-16 $12.45 $13.00 $12.14 $12.23 $10.97 34,478
2020-03-13 $12.80 $13.52 $12.28 $13.52 $12.13 44,720
2020-03-12 $12.58 $12.86 $11.72 $12.26 $11.00 48,123
2020-03-11 $13.69 $13.69 $12.84 $13.18 $11.82 30,876
2020-03-10 $13.93 $13.93 $12.90 $13.86 $12.43 42,102
2020-03-09 $13.46 $13.71 $13.07 $13.35 $11.97 33,337
2020-03-06 $13.82 $14.09 $13.69 $14.09 $12.64 27,328
2020-03-05 $14.10 $14.45 $13.82 $13.96 $12.52 35,429
2020-03-04 $14.48 $14.48 $14.17 $14.36 $12.88 23,773
2020-03-03 $14.50 $14.50 $14.10 $14.25 $12.78 45,203
2020-03-02 $14.46 $14.64 $14.26 $14.50 $13.00 32,488
2020-02-28 $14.67 $14.78 $13.85 $14.27 $12.80 43,234
2020-02-27 $14.70 $14.80 $14.46 $14.64 $13.13 23,380
2020-02-26 $14.75 $14.85 $14.71 $14.85 $13.32 10,412
2020-02-25 $14.70 $14.75 $14.55 $14.70 $13.18 49,524
2020-02-24 $14.33 $14.56 $13.82 $14.31 $12.83 16,762
2020-02-21 $14.56 $14.70 $14.50 $14.55 $13.05 10,462
2020-02-20 $14.54 $14.70 $14.25 $14.50 $13.00 13,240
2020-02-19 $14.63 $14.70 $14.44 $14.52 $13.02 7,767
2020-02-18 $14.75 $14.75 $14.66 $14.72 $13.20 15,819
2020-02-14 $14.83 $14.87 $14.61 $14.74 $13.22 19,274
2020-02-13 $14.42 $14.75 $14.28 $14.75 $13.23 10,185
2020-02-12 $14.70 $14.70 $14.35 $14.37 $12.89 7,638
2020-02-11 $14.72 $14.75 $14.50 $14.73 $13.21 15,671
2020-02-10 $14.73 $14.73 $14.49 $14.60 $13.09 5,881
2020-02-07 $14.60 $14.72 $14.53 $14.61 $13.10 15,129
2020-02-06 $14.53 $14.64 $14.30 $14.55 $13.05 22,272
2020-02-05 $14.13 $14.53 $14.13 $14.51 $13.01 18,800
2020-02-04 $14.29 $14.29 $14.19 $14.21 $12.74 5,786
2020-02-03 $14.04 $14.29 $14.04 $14.19 $12.73 16,712
2020-01-31 $13.99 $13.99 $13.76 $13.95 $12.51 28,553
2020-01-30 $13.96 $14.13 $13.87 $14.07 $12.49 7,152
2020-01-29 $14.04 $14.10 $13.85 $14.05 $12.47 14,874
2020-01-28 $14.16 $14.27 $14.13 $14.18 $12.59 5,664
2020-01-27 $14.10 $14.34 $14.04 $14.08 $12.50 16,210
2020-01-24 $13.93 $14.16 $13.93 $14.10 $12.52 9,610
2020-01-23 $14.01 $14.13 $14.00 $14.08 $12.50 16,895
2020-01-22 $14.09 $14.29 $14.09 $14.09 $12.51 9,260
2020-01-21 $14.26 $14.44 $14.12 $14.13 $12.54 22,703
2020-01-17 $14.62 $14.66 $14.42 $14.42 $12.80 12,622
2020-01-16 $14.50 $14.60 $14.50 $14.50 $12.87 11,688
2020-01-15 $14.38 $14.50 $14.35 $14.37 $12.76 12,668
2020-01-14 $14.51 $14.71 $14.40 $14.43 $12.81 17,289
2020-01-13 $14.35 $14.56 $14.35 $14.52 $12.89 7,957
2020-01-10 $14.79 $14.95 $14.37 $14.39 $12.77 19,904
2020-01-09 $14.83 $14.98 $14.76 $14.83 $13.16 8,725
2020-01-08 $14.83 $15.02 $14.63 $14.84 $13.17 8,709
2020-01-07 $14.86 $14.86 $14.75 $14.76 $13.10 6,731
2020-01-06 $14.77 $14.96 $14.69 $14.86 $13.19 14,558
2020-01-03 $14.62 $14.98 $14.59 $14.91 $13.23 13,323
2020-01-02 $14.98 $14.98 $14.75 $14.85 $13.18 7,855
2019-12-31 $14.79 $15.02 $14.75 $14.82 $13.16 19,141
2019-12-30 $14.63 $14.80 $14.63 $14.75 $13.09 13,418
2019-12-27 $14.71 $14.71 $14.52 $14.66 $13.01 17,600
2019-12-26 $14.74 $14.74 $14.54 $14.63 $12.99 3,895
2019-12-24 $14.76 $14.76 $14.54 $14.73 $13.08 3,915
2019-12-23 $14.74 $14.80 $14.53 $14.69 $13.04 15,797
2019-12-20 $14.85 $14.85 $14.52 $14.80 $13.14 67,691
2019-12-19 $14.84 $14.88 $14.51 $14.86 $13.19 28,394
2019-12-18 $14.89 $15.08 $14.74 $14.98 $13.30 21,730
2019-12-17 $14.90 $15.15 $14.33 $15.02 $13.33 54,414
2019-12-16 $14.98 $15.23 $14.98 $15.23 $13.52 26,283
2019-12-13 $14.84 $15.00 $14.65 $15.00 $13.31 39,767
2019-12-12 $14.80 $14.95 $14.79 $14.85 $13.18 32,514
2019-12-11 $14.55 $14.87 $14.53 $14.83 $13.16 10,359
2019-12-10 $14.69 $14.85 $14.52 $14.74 $13.08 19,100
2019-12-09 $14.72 $14.85 $14.66 $14.77 $13.11 25,530
2019-12-06 $14.42 $14.76 $14.42 $14.62 $12.98 26,165
2019-12-05 $14.25 $14.55 $14.24 $14.41 $12.79 36,815
2019-12-04 $14.43 $14.50 $14.22 $14.22 $12.62 15,974
2019-12-03 $14.45 $14.52 $14.39 $14.50 $12.87 11,431
2019-12-02 $14.57 $14.57 $14.37 $14.43 $12.81 8,550
2019-11-29 $14.86 $14.93 $14.42 $14.63 $12.99 13,091
2019-11-27 $14.90 $14.95 $14.66 $14.94 $13.26 19,318
2019-11-26 $14.73 $14.94 $14.73 $14.92 $13.24 26,835
2019-11-25 $14.67 $14.85 $14.60 $14.79 $13.13 35,841
2019-11-22 $14.68 $14.73 $14.45 $14.52 $12.89 15,609
2019-11-21 $14.66 $14.66 $14.46 $14.58 $12.94 27,389
2019-11-20 $14.74 $14.95 $14.74 $14.75 $13.09 26,046
2019-11-19 $14.72 $14.78 $14.62 $14.77 $13.11 18,653
2019-11-18 $14.74 $14.75 $14.65 $14.75 $13.09 15,901
2019-11-15 $14.81 $14.92 $14.71 $14.71 $13.06 32,324
2019-11-14 $14.86 $14.86 $14.56 $14.73 $13.08 32,480
2019-11-13 $14.78 $14.97 $14.58 $14.91 $13.23 20,383
2019-11-12 $14.57 $14.76 $14.54 $14.75 $13.09 16,592
2019-11-11 $14.57 $14.72 $14.56 $14.66 $13.01 4,007
2019-11-08 $14.72 $14.91 $14.54 $14.54 $12.91 4,946
2019-11-07 $14.72 $14.79 $14.63 $14.63 $12.99 18,432
2019-11-06 $14.80 $14.95 $14.70 $14.76 $13.10 24,892
2019-11-05 $14.99 $14.99 $14.72 $14.84 $13.17 10,530
2019-11-04 $14.88 $15.00 $14.79 $15.00 $13.31 12,970
2019-11-01 $14.82 $14.94 $14.80 $14.88 $13.21 10,447
2019-10-31 $14.60 $14.72 $14.04 $14.72 $13.07 13,160
2019-10-30 $14.33 $14.60 $14.33 $14.60 $12.83 22,466
2019-10-29 $14.27 $14.51 $14.27 $14.39 $12.65 9,964
2019-10-28 $14.16 $14.37 $14.16 $14.34 $12.60 8,979
2019-10-25 $14.36 $14.36 $14.16 $14.19 $12.47 5,820
2019-10-24 $14.33 $14.33 $14.14 $14.15 $12.44 12,770
2019-10-23 $14.34 $14.40 $14.26 $14.32 $12.59 6,882
2019-10-22 $14.44 $14.47 $14.34 $14.41 $12.67 6,148
2019-10-21 $14.50 $14.51 $14.43 $14.50 $12.75 23,570
2019-10-18 $14.32 $14.46 $14.27 $14.42 $12.68 9,663
2019-10-17 $14.33 $14.43 $14.26 $14.43 $12.68 10,217
2019-10-16 $14.31 $14.44 $14.30 $14.40 $12.66 8,394
2019-10-15 $14.27 $14.40 $14.23 $14.40 $12.66 12,946
2019-10-14 $14.15 $14.45 $14.15 $14.35 $12.61 21,107
2019-10-11 $14.40 $14.40 $14.16 $14.20 $12.48 17,476
2019-10-10 $14.36 $14.47 $14.20 $14.23 $12.51 8,681
2019-10-09 $14.38 $14.49 $14.30 $14.42 $12.68 12,220
2019-10-08 $14.45 $14.62 $14.35 $14.38 $12.64 15,417
2019-10-07 $14.62 $14.66 $14.38 $14.56 $12.80 10,443
2019-10-04 $14.41 $14.64 $14.25 $14.62 $12.85 14,943
2019-10-03 $14.54 $14.61 $14.31 $14.41 $12.67 9,354
2019-10-02 $14.41 $14.66 $14.36 $14.60 $12.83 17,652
2019-10-01 $14.73 $14.74 $14.50 $14.58 $12.82 11,732
2019-09-30 $14.43 $14.72 $14.38 $14.66 $12.89 23,742
2019-09-27 $14.61 $14.64 $14.41 $14.46 $12.71 11,783
2019-09-26 $14.78 $14.78 $14.56 $14.61 $12.84 12,980
2019-09-25 $14.37 $14.74 $14.32 $14.60 $12.83 19,510
2019-09-24 $14.45 $14.45 $14.21 $14.30 $12.57 16,633
2019-09-23 $14.47 $14.58 $14.18 $14.37 $12.63 17,501
2019-09-20 $14.10 $14.67 $13.92 $14.49 $12.74 93,419
2019-09-19 $14.03 $14.16 $14.01 $14.14 $12.43 70,544
2019-09-18 $14.16 $14.16 $14.01 $14.03 $12.33 37,960
2019-09-17 $14.25 $14.27 $14.00 $14.16 $12.45 23,690
2019-09-16 $14.61 $14.61 $14.11 $14.20 $12.48 26,525
2019-09-13 $14.72 $14.82 $14.53 $14.70 $12.92 16,924
2019-09-12 $14.61 $14.74 $14.46 $14.66 $12.89 45,362
2019-09-11 $14.67 $14.90 $14.64 $14.90 $13.10 26,345
2019-09-10 $14.43 $14.73 $14.43 $14.56 $12.80 15,479
2019-09-09 $14.78 $14.78 $14.42 $14.63 $12.86 17,501
2019-09-06 $14.83 $14.83 $14.51 $14.52 $12.76 6,952
2019-09-05 $14.57 $14.74 $14.54 $14.65 $12.88 16,385
2019-09-04 $14.28 $14.64 $14.27 $14.59 $12.82 13,893
2019-09-03 $14.27 $14.56 $14.27 $14.42 $12.68 8,262
2019-08-30 $14.39 $14.44 $14.25 $14.43 $12.68 15,912
2019-08-29 $14.47 $14.47 $14.32 $14.42 $12.68 5,861
2019-08-28 $14.27 $14.44 $14.17 $14.30 $12.57 7,546
2019-08-27 $14.48 $14.50 $14.17 $14.33 $12.60 27,818
2019-08-26 $14.10 $14.33 $14.00 $14.33 $12.60 14,300
2019-08-23 $14.37 $14.37 $13.73 $13.91 $12.23 26,758
2019-08-22 $14.61 $14.79 $14.52 $14.52 $12.76 10,944
2019-08-21 $14.81 $14.81 $14.61 $14.69 $12.91 6,209
2019-08-20 $14.88 $14.93 $14.68 $14.82 $13.03 4,172
2019-08-19 $15.00 $15.00 $14.82 $14.91 $13.11 9,165
2019-08-16 $14.95 $15.01 $14.83 $14.93 $13.12 17,498
2019-08-15 $14.87 $14.99 $14.65 $14.92 $13.11 20,127
2019-08-14 $14.58 $14.90 $14.56 $14.79 $13.00 20,892
2019-08-13 $14.60 $14.80 $14.56 $14.71 $12.93 18,253
2019-08-12 $14.31 $14.83 $14.31 $14.60 $12.83 23,410
2019-08-09 $14.53 $14.74 $14.53 $14.65 $12.88 13,816
2019-08-08 $14.45 $14.90 $14.45 $14.78 $12.99 23,662
2019-08-07 $13.91 $14.46 $13.91 $14.26 $12.53 20,382
2019-08-06 $14.16 $14.17 $14.02 $14.08 $12.38 15,431
2019-08-05 $13.97 $14.18 $13.79 $13.97 $12.28 23,894
2019-08-02 $14.43 $14.63 $13.93 $14.08 $12.38 32,893
2019-08-01 $14.98 $14.98 $14.44 $14.44 $12.69 21,100
2019-07-31 $14.75 $15.25 $14.75 $14.85 $13.05 37,150
2019-07-30 $14.84 $14.94 $14.50 $14.82 $12.90 21,968
2019-07-29 $14.10 $14.46 $14.10 $14.24 $12.40 30,890
2019-07-26 $14.10 $14.20 $14.10 $14.15 $12.32 22,459
2019-07-25 $14.35 $14.39 $14.15 $14.17 $12.33 23,442
2019-07-24 $14.31 $14.43 $14.27 $14.28 $12.43 26,821
2019-07-23 $14.40 $14.45 $14.32 $14.34 $12.48 19,624
2019-07-22 $14.57 $14.65 $14.42 $14.45 $12.58 10,546
2019-07-19 $14.51 $14.62 $14.45 $14.51 $12.63 27,942
2019-07-18 $14.45 $14.60 $14.43 $14.47 $12.60 30,031
2019-07-17 $14.53 $14.60 $14.41 $14.50 $12.62 24,565
2019-07-16 $14.76 $14.78 $14.63 $14.71 $12.80 7,779
2019-07-15 $14.77 $14.79 $14.63 $14.76 $12.85 17,078
2019-07-12 $14.84 $14.94 $14.72 $14.76 $12.85 33,040
2019-07-11 $14.95 $14.95 $14.76 $14.92 $12.99 7,996
2019-07-10 $15.16 $15.16 $14.89 $14.91 $12.98 9,718
2019-07-09 $14.90 $15.02 $14.76 $14.97 $13.03 13,758
2019-07-08 $15.05 $15.05 $14.79 $14.88 $12.95 9,365
2019-07-05 $14.77 $15.05 $14.74 $14.86 $12.94 14,270
2019-07-03 $15.06 $15.09 $14.52 $15.04 $13.09 13,204
2019-07-02 $15.06 $15.17 $14.94 $14.98 $13.04 47,224
2019-07-01 $15.19 $15.24 $14.96 $15.02 $13.07 153,956
2019-06-28 $15.02 $15.36 $15.02 $15.27 $13.29 144,177
2019-06-27 $14.86 $15.09 $14.82 $15.07 $13.12 27,687
2019-06-26 $15.09 $15.10 $14.56 $14.58 $12.69 14,543
2019-06-25 $15.10 $15.10 $14.60 $14.80 $12.88 13,307
2019-06-24 $15.07 $15.43 $14.77 $14.99 $13.05 18,588
2019-06-21 $14.81 $15.10 $14.81 $15.03 $13.08 41,927
2019-06-20 $14.96 $15.00 $14.74 $14.79 $12.87 17,114
2019-06-19 $14.89 $15.00 $14.88 $14.99 $13.05 12,127
2019-06-18 $14.80 $14.94 $14.78 $14.83 $12.91 13,799
2019-06-17 $14.79 $14.85 $14.55 $14.72 $12.81 9,349
2019-06-14 $14.81 $14.90 $14.60 $14.65 $12.75 14,492
2019-06-13 $14.52 $14.80 $14.45 $14.74 $12.83 15,221
2019-06-12 $14.23 $14.47 $14.20 $14.37 $12.51 21,598
2019-06-11 $14.38 $14.39 $14.22 $14.32 $12.47 21,378
2019-06-10 $14.41 $14.51 $14.26 $14.38 $12.52 13,831
2019-06-07 $14.79 $14.79 $14.40 $14.40 $12.54 7,974
2019-06-06 $14.48 $14.62 $14.28 $14.49 $12.61 9,944
2019-06-05 $14.49 $14.65 $14.47 $14.48 $12.60 13,251
2019-06-04 $14.51 $14.75 $14.51 $14.61 $12.72 18,874
2019-06-03 $14.38 $14.56 $14.31 $14.51 $12.63 17,862
2019-05-31 $14.41 $14.54 $14.32 $14.45 $12.58 19,972
2019-05-30 $14.45 $14.67 $14.31 $14.45 $12.58 12,838
2019-05-29 $14.53 $14.62 $14.42 $14.46 $12.59 12,346
2019-05-28 $14.78 $14.88 $14.52 $14.52 $12.64 19,071
2019-05-24 $14.50 $14.89 $14.50 $14.74 $12.83 13,035
2019-05-23 $14.42 $14.75 $14.34 $14.53 $12.65 13,491
2019-05-22 $14.95 $14.99 $14.42 $14.63 $12.74 35,875
2019-05-21 $14.68 $14.98 $14.68 $14.97 $13.03 12,532
2019-05-20 $14.86 $14.88 $14.53 $14.70 $12.80 23,716
2019-05-17 $14.71 $14.86 $14.63 $14.84 $12.92 9,758
2019-05-16 $14.66 $14.80 $14.54 $14.79 $12.87 8,926
2019-05-15 $14.07 $14.86 $14.06 $14.55 $12.67 32,601
2019-05-14 $14.08 $14.13 $13.41 $14.10 $12.27 14,239
2019-05-13 $14.12 $14.25 $14.00 $14.02 $12.20 14,195
2019-05-10 $14.01 $14.32 $13.96 $14.26 $12.41 18,334
2019-05-09 $13.85 $14.04 $13.69 $14.00 $12.19 19,501
2019-05-08 $14.15 $14.25 $13.86 $13.93 $12.13 23,389
2019-05-07 $14.20 $14.25 $14.10 $14.19 $12.35 17,582
2019-05-06 $13.64 $14.37 $13.64 $14.21 $12.37 25,792
2019-05-03 $13.65 $13.98 $13.65 $13.98 $12.17 31,411
2019-05-02 $13.40 $13.75 $13.40 $13.71 $11.93 18,100
2019-05-01 $13.59 $13.65 $13.53 $13.53 $11.78 8,665
2019-04-30 $13.46 $13.65 $13.16 $13.50 $11.75 22,638
2019-04-29 $13.28 $13.58 $13.28 $13.53 $11.65 38,284
2019-04-26 $13.54 $13.54 $13.30 $13.37 $11.51 3,222
2019-04-25 $13.31 $13.36 $13.00 $13.13 $11.31 10,723
2019-04-24 $13.27 $13.53 $13.20 $13.31 $11.46 17,377
2019-04-23 $12.81 $13.35 $12.63 $13.34 $11.49 68,949
2019-04-22 $12.73 $12.77 $12.62 $12.69 $10.93 13,690
2019-04-18 $12.47 $12.68 $12.46 $12.68 $10.92 16,330
2019-04-17 $12.68 $12.73 $12.42 $12.51 $10.77 18,013
2019-04-16 $12.80 $12.92 $12.61 $12.61 $10.86 9,919
2019-04-15 $12.96 $12.99 $12.72 $12.72 $10.96 17,390
2019-04-12 $13.08 $13.08 $12.81 $12.89 $11.10 16,540
2019-04-11 $12.98 $13.06 $12.84 $12.99 $11.19 36,584
2019-04-10 $12.92 $13.05 $12.71 $13.00 $11.20 18,819
2019-04-09 $13.08 $13.14 $12.86 $12.91 $11.12 13,422
2019-04-08 $13.16 $13.16 $12.90 $12.97 $11.17 12,240
2019-04-05 $12.95 $13.23 $12.81 $13.18 $11.35 13,367
2019-04-04 $13.15 $13.15 $12.86 $13.00 $11.20 22,087
2019-04-03 $13.28 $13.33 $13.02 $13.15 $11.33 4,828
2019-04-02 $13.30 $13.31 $13.02 $13.29 $11.45 15,612
2019-04-01 $13.35 $13.42 $13.29 $13.30 $11.45 7,189
2019-03-29 $13.49 $13.55 $13.24 $13.45 $11.58 24,500
2019-03-28 $13.43 $13.57 $13.37 $13.51 $11.64 5,760
2019-03-27 $13.52 $13.66 $13.38 $13.64 $11.75 6,890
2019-03-26 $13.56 $13.58 $13.30 $13.55 $11.67 14,954
2019-03-25 $13.37 $13.76 $13.34 $13.40 $11.54 9,507
2019-03-22 $13.31 $13.59 $13.31 $13.35 $11.50 21,779
2019-03-21 $13.61 $13.61 $13.34 $13.35 $11.50 6,997
2019-03-20 $13.36 $13.61 $13.33 $13.49 $11.62 23,215
2019-03-19 $13.56 $13.56 $13.25 $13.37 $11.51 10,622
2019-03-18 $13.44 $13.61 $13.38 $13.50 $11.63 8,751
2019-03-15 $13.54 $13.76 $13.38 $13.38 $11.52 78,622
2019-03-14 $13.78 $13.78 $13.44 $13.54 $11.66 8,729
2019-03-13 $13.55 $13.86 $13.55 $13.69 $11.79 16,595
2019-03-12 $13.60 $13.71 $13.44 $13.52 $11.64 7,037
2019-03-11 $13.47 $13.58 $13.30 $13.58 $11.70 14,677
2019-03-08 $13.54 $13.62 $13.25 $13.31 $11.46 18,689
2019-03-07 $13.31 $13.66 $13.31 $13.64 $11.75 14,663
2019-03-06 $13.63 $13.68 $13.37 $13.60 $11.71 36,542
2019-03-05 $13.62 $13.74 $13.60 $13.61 $11.72 9,995
2019-03-04 $13.59 $13.69 $13.53 $13.63 $11.74 23,727
2019-03-01 $13.30 $13.68 $13.28 $13.51 $11.64 32,053
2019-02-28 $13.14 $13.73 $13.14 $13.47 $11.60 24,476
2019-02-27 $13.25 $13.25 $12.82 $13.08 $11.27 18,203
2019-02-26 $13.37 $13.58 $12.94 $12.96 $11.16 27,488
2019-02-25 $13.51 $13.51 $13.26 $13.30 $11.45 17,013
2019-02-22 $13.52 $13.56 $13.25 $13.55 $11.67 9,856
2019-02-21 $13.45 $13.47 $13.24 $13.40 $11.54 16,150
2019-02-20 $13.35 $13.88 $13.20 $13.50 $11.63 15,640
2019-02-19 $13.60 $13.87 $13.34 $13.56 $11.68 12,339
2019-02-15 $13.19 $13.75 $13.19 $13.56 $11.68 27,811
2019-02-14 $13.24 $13.28 $13.05 $13.10 $11.28 22,589
2019-02-13 $13.42 $13.57 $13.21 $13.35 $11.50 15,118
2019-02-12 $13.20 $13.40 $13.01 $13.40 $11.54 29,386
2019-02-11 $13.49 $13.49 $12.97 $13.21 $11.38 74,434
2019-02-08 $13.20 $13.66 $13.20 $13.37 $11.51 10,984
2019-02-07 $13.20 $13.49 $13.20 $13.27 $11.43 10,393
2019-02-06 $13.20 $13.50 $13.20 $13.26 $11.42 6,215
2019-02-05 $13.26 $13.57 $13.17 $13.28 $11.44 8,566
2019-02-04 $13.52 $13.73 $13.21 $13.30 $11.45 12,760
2019-02-01 $13.24 $13.61 $13.24 $13.45 $11.58 11,574
2019-01-31 $13.20 $13.26 $13.13 $13.17 $11.34 14,016
2019-01-30 $13.37 $13.44 $13.11 $13.41 $11.43 8,409
2019-01-29 $13.23 $13.43 $13.13 $13.27 $11.31 12,101
2019-01-28 $13.29 $13.50 $13.12 $13.23 $11.27 25,301
2019-01-25 $13.20 $13.62 $13.18 $13.33 $11.36 13,608
2019-01-24 $13.55 $13.55 $13.13 $13.23 $11.27 43,347
2019-01-23 $13.28 $13.92 $13.28 $13.51 $11.51 12,714
2019-01-22 $13.50 $13.69 $13.16 $13.19 $11.24 15,727
2019-01-18 $13.80 $13.97 $13.53 $13.55 $11.54 24,119
2019-01-17 $13.79 $13.96 $13.69 $13.85 $11.80 13,517
2019-01-16 $13.93 $13.93 $13.51 $13.88 $11.83 8,000
2019-01-15 $13.40 $13.80 $13.34 $13.65 $11.63 11,452
2019-01-14 $13.58 $13.78 $13.44 $13.45 $11.46 11,634
2019-01-11 $13.80 $13.82 $13.44 $13.60 $11.59 19,626
2019-01-10 $14.21 $14.21 $13.79 $13.80 $11.76 8,944
2019-01-09 $14.20 $14.20 $13.91 $14.00 $11.93 20,973
2019-01-08 $14.08 $14.08 $13.73 $14.08 $12.00 9,846
2019-01-07 $13.85 $13.94 $13.53 $13.92 $11.86 18,908
2019-01-04 $13.48 $13.75 $13.44 $13.73 $11.70 17,018
2019-01-03 $13.76 $13.81 $13.37 $13.41 $11.43 9,550
2019-01-02 $13.49 $13.83 $13.49 $13.73 $11.70 5,712
2018-12-31 $13.59 $14.01 $13.47 $13.65 $11.63 10,130
2018-12-28 $13.97 $14.05 $13.30 $13.48 $11.49 22,272
2018-12-27 $13.54 $13.97 $13.41 $13.68 $11.66 20,197
2018-12-26 $13.33 $14.02 $13.33 $13.82 $11.78 19,953
2018-12-24 $13.49 $13.90 $13.18 $13.27 $11.31 21,117
2018-12-21 $13.72 $14.09 $13.50 $13.50 $11.50 51,005
2018-12-20 $13.68 $14.02 $13.55 $13.81 $11.77 15,454
2018-12-19 $13.76 $14.15 $13.60 $13.69 $11.66 18,123
2018-12-18 $13.89 $14.03 $13.76 $13.78 $11.74 9,071
2018-12-17 $14.20 $14.24 $13.76 $13.86 $11.81 27,454
2018-12-14 $14.40 $14.40 $14.14 $14.14 $12.05 5,363
2018-12-13 $14.50 $14.50 $13.88 $14.30 $12.18 9,200
2018-12-12 $14.30 $14.49 $14.10 $14.45 $12.31 16,940
2018-12-11 $14.48 $14.56 $14.19 $14.27 $12.16 17,038
2018-12-10 $14.29 $14.48 $14.28 $14.42 $12.29 6,191
2018-12-07 $14.25 $14.44 $14.17 $14.30 $12.18 14,210
2018-12-06 $14.24 $14.46 $14.05 $14.32 $12.20 12,340
2018-12-04 $14.45 $14.48 $14.13 $14.23 $12.12 14,302
2018-12-03 $14.41 $14.50 $14.14 $14.50 $12.35 11,166
2018-11-30 $14.00 $14.46 $14.00 $14.40 $12.27 15,940
2018-11-29 $13.98 $14.21 $13.98 $14.09 $12.01 7,776
2018-11-28 $13.63 $14.05 $13.52 $13.92 $11.86 17,193
2018-11-27 $13.72 $13.86 $13.50 $13.62 $11.60 11,128
2018-11-26 $13.98 $14.05 $13.42 $13.75 $11.72 15,482
2018-11-23 $13.77 $13.98 $13.72 $13.98 $11.91 4,284
2018-11-21 $13.69 $14.01 $13.69 $13.85 $11.80 13,011
2018-11-20 $13.46 $13.72 $13.45 $13.68 $11.66 14,067
2018-11-19 $13.60 $13.79 $13.47 $13.59 $11.58 31,389
2018-11-16 $13.47 $13.77 $13.41 $13.70 $11.67 26,509
2018-11-15 $13.10 $13.80 $13.07 $13.46 $11.47 30,994
2018-11-14 $13.58 $13.61 $12.74 $13.15 $11.20 43,126
2018-11-13 $13.71 $13.75 $13.41 $13.47 $11.48 11,111
2018-11-12 $13.91 $14.03 $13.56 $13.63 $11.61 16,193
2018-11-09 $13.78 $13.90 $13.60 $13.82 $11.78 43,568
2018-11-08 $13.55 $13.90 $13.46 $13.79 $11.75 40,369
2018-11-07 $13.52 $13.80 $13.11 $13.73 $11.70 21,838
2018-11-06 $13.55 $13.73 $13.51 $13.57 $11.56 26,817
2018-11-05 $13.69 $13.77 $13.55 $13.62 $11.60 12,988
2018-11-02 $13.46 $13.71 $13.21 $13.60 $11.59 45,345
2018-11-01 $13.39 $13.53 $13.02 $13.53 $11.53 51,086
2018-10-31 $13.40 $13.74 $13.25 $13.43 $11.44 30,359
2018-10-30 $13.40 $13.58 $13.20 $13.43 $11.32 16,141
2018-10-29 $13.75 $13.75 $13.24 $13.48 $11.36 14,843
2018-10-26 $13.59 $13.72 $13.43 $13.60 $11.47 11,566
2018-10-25 $13.32 $13.66 $13.30 $13.62 $11.48 15,244
2018-10-24 $13.26 $13.45 $13.20 $13.24 $11.16 11,671
2018-10-23 $13.53 $13.56 $13.31 $13.36 $11.26 24,326
2018-10-22 $13.85 $14.14 $13.20 $13.64 $11.50 34,489
2018-10-19 $13.93 $13.99 $13.61 $13.74 $11.58 11,969
2018-10-18 $13.76 $14.19 $13.76 $14.00 $11.80 13,426
2018-10-17 $14.02 $14.18 $13.95 $14.12 $11.90 6,848
2018-10-16 $13.95 $14.16 $13.89 $13.99 $11.79 11,794
2018-10-15 $13.57 $14.07 $13.57 $13.87 $11.69 17,104
2018-10-12 $13.82 $14.00 $13.56 $13.66 $11.52 31,317
2018-10-11 $14.05 $14.16 $13.63 $13.76 $11.60 30,429
2018-10-10 $13.83 $14.33 $13.83 $14.07 $11.86 25,633
2018-10-09 $13.93 $14.22 $13.93 $14.11 $11.90 16,948
2018-10-08 $14.15 $14.25 $13.96 $14.04 $11.84 8,800
2018-10-05 $13.96 $14.31 $13.96 $14.20 $11.97 14,076
2018-10-04 $14.09 $14.17 $14.09 $14.09 $11.88 9,788
2018-10-03 $14.02 $14.25 $14.02 $14.14 $11.92 7,241
2018-10-02 $14.05 $14.15 $14.05 $14.10 $11.89 6,902
2018-10-01 $14.24 $14.24 $13.87 $14.12 $11.90 16,167
2018-09-28 $14.21 $14.26 $14.19 $14.21 $11.98 9,055
2018-09-27 $13.89 $14.25 $13.89 $14.16 $11.94 15,957
2018-09-26 $13.95 $14.25 $13.87 $14.04 $11.84 63,645
2018-09-25 $13.78 $13.97 $13.71 $13.90 $11.72 23,677
2018-09-24 $14.04 $14.19 $13.75 $13.81 $11.64 13,561
2018-09-21 $14.17 $14.37 $13.95 $13.96 $11.77 73,036
2018-09-20 $14.16 $14.31 $14.04 $14.20 $11.97 15,772
2018-09-19 $14.05 $14.19 $13.81 $14.10 $11.89 16,476
2018-09-18 $14.13 $14.47 $13.93 $13.97 $11.78 14,325
2018-09-17 $14.10 $14.35 $14.10 $14.18 $11.95 11,644
2018-09-14 $13.86 $14.32 $13.75 $14.17 $11.95 21,719
2018-09-13 $14.10 $14.10 $13.83 $13.88 $11.70 2,946
2018-09-12 $14.03 $14.03 $13.91 $13.91 $11.73 7,462
2018-09-11 $14.28 $14.38 $13.99 $14.01 $11.81 9,383
2018-09-10 $14.58 $14.58 $14.22 $14.33 $12.08 11,758
2018-09-07 $14.43 $14.54 $14.29 $14.45 $12.18 8,835
2018-09-06 $14.38 $14.55 $14.33 $14.40 $12.14 20,690
2018-09-05 $14.48 $14.48 $14.25 $14.32 $12.07 9,739
2018-09-04 $14.49 $14.60 $14.37 $14.39 $12.13 19,076
2018-08-31 $14.35 $14.50 $14.35 $14.45 $12.18 12,362
2018-08-30 $14.48 $14.64 $14.39 $14.43 $12.17 11,682
2018-08-29 $14.29 $14.50 $14.25 $14.43 $12.17 21,942
2018-08-28 $14.39 $14.62 $14.31 $14.36 $12.11 10,182
2018-08-27 $14.65 $14.97 $14.48 $14.48 $12.21 34,805
2018-08-24 $14.76 $15.08 $14.49 $15.06 $12.70 24,066
2018-08-23 $14.32 $14.72 $14.25 $14.72 $12.41 12,383
2018-08-22 $14.40 $14.52 $14.31 $14.43 $12.17 45,267
2018-08-21 $14.18 $14.61 $14.08 $14.48 $12.21 10,436
2018-08-20 $14.30 $14.30 $14.17 $14.28 $12.04 15,670
2018-08-17 $14.23 $14.39 $14.23 $14.33 $12.08 12,863
2018-08-16 $14.25 $14.43 $14.15 $14.30 $12.06 14,811
2018-08-15 $14.33 $14.50 $14.16 $14.18 $11.95 22,851
2018-08-14 $14.23 $14.36 $14.20 $14.30 $12.06 8,619
2018-08-13 $14.26 $14.35 $14.10 $14.27 $12.03 8,736
2018-08-10 $14.01 $14.20 $13.97 $14.18 $11.95 7,662
2018-08-09 $14.18 $14.38 $14.18 $14.30 $12.06 21,740
2018-08-08 $14.23 $14.33 $14.16 $14.27 $12.03 7,986
2018-08-07 $14.34 $14.36 $14.20 $14.25 $12.01 6,544
2018-08-06 $14.67 $14.67 $14.24 $14.44 $12.17 8,617
2018-08-03 $14.59 $14.68 $14.24 $14.51 $12.23 14,023
2018-08-02 $14.66 $14.85 $14.54 $14.68 $12.38 10,222
2018-08-01 $14.31 $14.74 $14.31 $14.61 $12.32 20,973
2018-07-31 $14.22 $14.67 $13.90 $14.61 $12.32 34,336
2018-07-30 $13.79 $14.02 $13.61 $13.61 $11.36 9,868
2018-07-27 $14.00 $14.10 $13.74 $13.81 $11.53 16,202
2018-07-26 $13.83 $14.14 $13.79 $13.99 $11.68 11,981
2018-07-25 $13.75 $13.98 $13.70 $13.83 $11.55 19,489
2018-07-24 $13.96 $14.14 $13.75 $13.76 $11.49 9,416
2018-07-23 $14.21 $14.24 $13.97 $13.98 $11.67 14,013
2018-07-20 $14.03 $14.30 $13.94 $14.24 $11.89 22,567
2018-07-19 $14.11 $14.12 $13.93 $14.06 $11.74 32,932
2018-07-18 $14.20 $14.24 $14.10 $14.15 $11.81 7,607
2018-07-17 $14.26 $14.40 $14.06 $14.25 $11.90 26,040
2018-07-16 $14.36 $14.42 $14.14 $14.31 $11.95 6,504
2018-07-13 $14.44 $14.59 $14.29 $14.35 $11.98 16,878
2018-07-12 $14.62 $14.62 $14.35 $14.47 $12.08 9,716
2018-07-11 $14.31 $14.64 $14.31 $14.47 $12.08 14,527
2018-07-10 $14.05 $14.58 $14.05 $14.48 $12.09 24,992
2018-07-09 $13.91 $14.25 $13.91 $14.19 $11.85 18,042
2018-07-06 $13.82 $13.96 $13.78 $13.92 $11.62 39,525
2018-07-05 $13.71 $13.90 $13.67 $13.81 $11.53 21,801
2018-07-03 $13.72 $14.05 $13.70 $13.70 $11.44 9,084
2018-07-02 $13.55 $13.74 $13.45 $13.71 $11.45 26,829
2018-06-29 $13.53 $13.69 $13.53 $13.61 $11.36 34,659
2018-06-28 $13.60 $13.67 $13.44 $13.52 $11.29 46,973
2018-06-27 $13.79 $13.79 $13.52 $13.59 $11.35 41,228
2018-06-26 $13.71 $13.89 $13.66 $13.80 $11.52 18,798
2018-06-25 $13.43 $13.73 $13.40 $13.71 $11.45 48,757
2018-06-22 $14.13 $14.22 $13.50 $13.51 $11.28 135,106
2018-06-21 $14.20 $14.20 $13.92 $14.00 $11.69 71,247
2018-06-20 $14.26 $14.46 $14.19 $14.20 $11.86 21,072
2018-06-19 $14.21 $14.35 $14.10 $14.23 $11.88 68,184
2018-06-18 $14.24 $14.55 $14.23 $14.27 $11.91 31,855
2018-06-15 $14.28 $14.45 $14.11 $14.27 $11.91 55,349
2018-06-14 $14.35 $14.43 $14.20 $14.35 $11.98 21,240
2018-06-13 $14.21 $14.43 $14.21 $14.29 $11.93 24,695
2018-06-12 $13.92 $14.25 $13.92 $14.22 $11.87 38,739
2018-06-11 $14.09 $14.14 $13.80 $13.93 $11.63 18,713
2018-06-08 $14.17 $14.17 $14.00 $14.10 $11.77 12,027
2018-06-07 $14.24 $14.33 $14.05 $14.14 $11.81 16,037
2018-06-06 $14.13 $14.29 $14.09 $14.21 $11.86 13,217
2018-06-05 $14.08 $14.32 $13.98 $14.13 $11.80 10,841
2018-06-04 $14.01 $14.24 $14.01 $14.12 $11.79 22,032
2018-06-01 $14.01 $14.10 $13.81 $13.99 $11.68 35,701
2018-05-31 $14.00 $14.12 $13.91 $13.98 $11.67 21,169
2018-05-30 $13.87 $14.00 $13.82 $14.00 $11.69 32,523
2018-05-29 $13.90 $13.99 $13.80 $13.86 $11.57 14,353
2018-05-25 $13.92 $14.02 $13.87 $13.95 $11.65 36,866
2018-05-24 $13.94 $14.08 $13.88 $13.98 $11.67 19,500
2018-05-23 $13.79 $14.05 $13.79 $13.97 $11.66 30,307
2018-05-22 $13.75 $13.98 $13.75 $13.90 $11.61 41,892
2018-05-21 $13.77 $14.06 $13.71 $13.74 $11.47 28,409
2018-05-18 $13.85 $13.90 $13.74 $13.78 $11.51 25,089
2018-05-17 $13.77 $13.95 $13.71 $13.79 $11.51 15,635
2018-05-16 $13.90 $13.97 $13.75 $13.80 $11.52 23,313
2018-05-15 $13.80 $13.95 $13.76 $13.88 $11.59 23,223
2018-05-14 $14.07 $14.25 $13.76 $13.77 $11.50 14,324
2018-05-11 $14.26 $14.35 $13.95 $14.08 $11.76 47,170
2018-05-10 $14.36 $14.39 $14.14 $14.27 $11.91 23,111
2018-05-09 $14.26 $14.30 $14.13 $14.20 $11.86 23,216
2018-05-08 $13.81 $14.29 $13.81 $14.09 $11.76 28,815
2018-05-07 $13.94 $14.09 $13.77 $13.80 $11.52 40,154
2018-05-04 $13.90 $14.13 $13.87 $13.93 $11.63 18,309
2018-05-03 $13.95 $14.04 $13.75 $13.95 $11.65 52,567
2018-05-02 $13.88 $14.07 $13.57 $14.03 $11.71 35,396
2018-05-01 $13.84 $14.01 $13.62 $13.92 $11.62 27,349
2018-04-30 $13.84 $14.15 $13.70 $13.92 $11.62 63,833
2018-04-27 $13.57 $14.02 $13.54 $13.94 $11.52 40,807
2018-04-26 $13.31 $13.71 $13.30 $13.61 $11.25 65,292
2018-04-25 $13.57 $13.75 $13.28 $13.35 $11.03 51,097
2018-04-24 $14.31 $14.50 $13.59 $13.71 $11.33 85,125
2018-04-23 $15.29 $15.48 $15.00 $15.11 $12.49 24,353
2018-04-20 $15.00 $15.27 $15.00 $15.13 $12.50 19,222
2018-04-19 $15.19 $15.44 $15.01 $15.03 $12.42 16,893
2018-04-18 $15.59 $15.59 $15.17 $15.19 $12.55 15,126
2018-04-17 $15.62 $15.70 $15.43 $15.54 $12.84 38,157
2018-04-16 $15.28 $15.65 $15.28 $15.56 $12.86 13,255
2018-04-13 $15.26 $15.37 $15.15 $15.29 $12.64 13,127
2018-04-12 $15.49 $15.51 $15.25 $15.26 $12.61 17,167
2018-04-11 $15.39 $15.51 $15.14 $15.30 $12.65 14,178
2018-04-10 $15.32 $15.58 $15.32 $15.36 $12.69 18,056
2018-04-09 $15.43 $15.46 $15.10 $15.19 $12.55 10,279
2018-04-06 $15.55 $15.98 $15.07 $15.29 $12.64 51,719
2018-04-05 $15.77 $15.77 $15.41 $15.60 $12.89 40,134
2018-04-04 $15.53 $16.45 $15.44 $15.62 $12.91 30,714
2018-04-03 $15.55 $15.71 $15.42 $15.59 $12.88 18,571
2018-04-02 $15.81 $15.86 $15.29 $15.39 $12.72 11,116
2018-03-29 $15.89 $16.17 $15.62 $15.80 $13.06 45,761
2018-03-28 $15.23 $15.94 $15.23 $15.83 $13.08 27,635
2018-03-27 $15.26 $15.48 $15.19 $15.24 $12.60 19,348
2018-03-26 $14.92 $15.28 $14.82 $15.24 $12.60 28,492
2018-03-23 $15.10 $15.38 $14.72 $14.81 $12.24 84,965
2018-03-22 $14.85 $15.19 $14.67 $14.76 $12.20 46,741
2018-03-21 $14.96 $15.21 $14.81 $14.91 $12.32 52,765
2018-03-20 $14.92 $15.13 $14.92 $14.92 $12.33 35,286
2018-03-19 $14.96 $15.00 $14.71 $14.92 $12.33 23,071
2018-03-16 $14.87 $15.11 $14.87 $15.04 $12.43 52,418
2018-03-15 $14.97 $15.13 $14.82 $14.90 $12.31 29,471
2018-03-14 $15.15 $15.25 $14.85 $14.96 $12.36 18,020
2018-03-13 $15.40 $15.43 $15.08 $15.14 $12.51 19,709
2018-03-12 $15.41 $15.55 $15.26 $15.31 $12.65 33,270
2018-03-09 $15.41 $15.45 $15.34 $15.35 $12.69 21,930
2018-03-08 $15.10 $15.45 $15.10 $15.28 $12.63 39,891
2018-03-07 $15.42 $15.50 $15.04 $15.09 $12.47 66,819
2018-03-06 $15.77 $15.77 $15.35 $15.51 $12.82 18,923
2018-03-05 $15.74 $15.94 $15.67 $15.74 $13.01 17,248
2018-03-02 $15.67 $15.85 $15.43 $15.81 $13.07 25,937
2018-03-01 $15.80 $15.97 $15.55 $15.76 $13.03 17,253
2018-02-28 $15.94 $15.95 $15.69 $15.81 $13.07 34,892
2018-02-27 $15.77 $16.07 $15.77 $15.94 $13.17 27,189
2018-02-26 $15.75 $16.02 $15.64 $15.78 $13.04 28,736
2018-02-23 $16.11 $16.25 $15.52 $15.70 $12.98 25,026
2018-02-22 $16.51 $16.51 $16.15 $16.20 $13.39 11,619
2018-02-21 $16.46 $16.74 $16.42 $16.51 $13.65 12,317
2018-02-20 $16.86 $16.86 $16.35 $16.40 $13.55 15,942
2018-02-16 $16.94 $17.07 $16.83 $16.91 $13.98 7,863
2018-02-15 $16.63 $17.02 $16.51 $16.99 $14.04 23,286
2018-02-14 $16.21 $16.56 $16.15 $16.49 $13.63 37,989
2018-02-13 $16.35 $16.74 $16.03 $16.28 $13.46 14,714
2018-02-12 $16.46 $16.67 $16.14 $16.40 $13.55 18,774
2018-02-09 $16.54 $16.54 $16.26 $16.36 $13.52 25,686
2018-02-08 $16.58 $16.95 $16.41 $16.41 $13.56 22,968
2018-02-07 $16.50 $16.75 $16.49 $16.60 $13.72 15,050
2018-02-06 $16.24 $16.80 $16.17 $16.54 $13.67 26,997
2018-02-05 $17.18 $17.20 $16.39 $16.44 $13.59 27,534
2018-02-02 $17.45 $17.70 $17.14 $17.18 $14.20 23,341
2018-02-01 $17.68 $17.68 $17.34 $17.51 $14.47 11,139
2018-01-31 $17.77 $17.84 $17.41 $17.55 $14.50 28,856
2018-01-30 $17.66 $17.89 $17.53 $17.86 $14.64 19,523
2018-01-29 $17.38 $17.72 $17.25 $17.66 $14.48 36,358
2018-01-26 $17.61 $17.61 $17.15 $17.51 $14.36 39,052
2018-01-25 $17.52 $17.61 $17.32 $17.58 $14.41 18,788
2018-01-24 $17.60 $17.60 $17.39 $17.44 $14.30 20,036
2018-01-23 $17.63 $17.67 $17.44 $17.53 $14.37 13,077
2018-01-22 $17.60 $17.75 $17.31 $17.66 $14.48 24,270
2018-01-19 $17.59 $17.76 $17.59 $17.70 $14.51 18,520
2018-01-18 $17.85 $17.85 $17.50 $17.60 $14.43 15,568
2018-01-17 $17.76 $17.92 $17.52 $17.84 $14.63 17,525
2018-01-16 $17.71 $18.00 $17.40 $17.71 $14.52 50,387
2018-01-12 $17.83 $17.83 $17.50 $17.69 $14.50 47,025
2018-01-11 $17.72 $18.00 $17.68 $17.88 $14.66 16,813
2018-01-10 $17.51 $17.83 $17.40 $17.70 $14.51 44,999
2018-01-09 $17.40 $17.56 $17.29 $17.50 $14.35 27,284
2018-01-08 $17.33 $17.70 $17.20 $17.36 $14.23 29,804
2018-01-05 $17.48 $17.48 $17.20 $17.30 $14.18 23,565
2018-01-04 $17.51 $17.63 $17.22 $17.45 $14.31 22,462
2018-01-03 $17.24 $17.57 $17.20 $17.42 $14.28 30,099
2018-01-02 $17.39 $18.00 $17.10 $17.29 $14.18 47,728
2017-12-29 $17.53 $17.64 $17.22 $17.30 $14.18 18,833
2017-12-28 $17.68 $17.68 $17.42 $17.52 $14.37 19,626
2017-12-27 $17.63 $17.89 $17.52 $17.58 $14.41 30,706
2017-12-26 $17.33 $17.67 $17.33 $17.57 $14.41 25,099
2017-12-22 $17.47 $17.47 $17.24 $17.33 $14.21 23,416
2017-12-21 $17.63 $17.63 $17.42 $17.47 $14.32 20,618
2017-12-20 $17.53 $17.83 $17.51 $17.60 $14.43 39,842
2017-12-19 $17.82 $17.90 $17.37 $17.52 $14.37 41,580
2017-12-18 $18.06 $18.21 $17.56 $17.79 $14.59 67,928
2017-12-15 $17.53 $18.25 $17.53 $18.21 $14.93 190,007
2017-12-14 $17.43 $17.66 $17.16 $17.54 $14.38 39,667
2017-12-13 $17.20 $17.44 $17.20 $17.44 $14.30 42,964
2017-12-12 $17.23 $17.44 $17.11 $17.17 $14.08 26,621
2017-12-11 $17.46 $17.70 $17.00 $17.22 $14.12 65,405
2017-12-08 $17.75 $17.75 $17.44 $17.47 $14.32 22,192
2017-12-07 $17.69 $17.75 $17.58 $17.74 $14.55 84,133
2017-12-06 $17.63 $17.75 $17.52 $17.70 $14.51 50,886
2017-12-05 $17.65 $17.65 $17.29 $17.61 $14.44 42,264
2017-12-04 $17.60 $17.65 $17.44 $17.62 $14.45 37,702
2017-12-01 $17.71 $17.74 $17.35 $17.57 $14.41 29,884
2017-11-30 $17.85 $17.90 $17.64 $17.71 $14.52 61,204
2017-11-29 $17.85 $17.95 $17.70 $17.90 $14.68 56,217
2017-11-28 $17.70 $17.90 $17.70 $17.86 $14.64 60,829
2017-11-27 $17.56 $17.80 $17.43 $17.75 $14.55 97,325
2017-11-24 $17.55 $17.69 $17.55 $17.60 $14.43 23,949
2017-11-22 $17.51 $17.72 $17.42 $17.59 $14.42 42,573
2017-11-21 $17.65 $17.75 $17.22 $17.60 $14.43 64,117
2017-11-20 $17.40 $17.75 $17.27 $17.65 $14.47 169,901
2017-11-17 $17.31 $17.40 $17.25 $17.40 $14.27 45,774
2017-11-16 $17.13 $17.40 $17.13 $17.39 $14.26 60,986
2017-11-15 $17.05 $17.25 $16.99 $17.12 $14.04 68,625
2017-11-14 $16.98 $17.18 $16.95 $17.11 $14.03 34,369
2017-11-13 $17.16 $17.25 $16.98 $16.98 $13.92 26,912
2017-11-10 $17.01 $17.25 $17.01 $17.18 $14.09 17,887
2017-11-09 $17.06 $17.25 $16.77 $17.01 $13.95 43,083
2017-11-08 $17.07 $17.25 $16.90 $17.09 $14.01 62,718
2017-11-07 $17.12 $17.25 $16.98 $17.07 $14.00 38,161
2017-11-06 $17.34 $17.44 $16.90 $17.12 $14.04 96,734
2017-11-03 $16.99 $17.35 $16.98 $17.29 $14.18 108,226
2017-11-02 $17.25 $17.33 $16.66 $17.29 $14.18 142,869
2017-11-01 $17.50 $17.68 $17.32 $17.53 $14.37 33,979
2017-10-31 $16.75 $17.30 $16.72 $17.14 $14.05 77,692
2017-10-30 $16.75 $16.75 $16.41 $16.49 $13.41 20,414
2017-10-27 $16.49 $16.72 $16.32 $16.70 $13.58 15,282
2017-10-26 $16.52 $16.61 $16.38 $16.55 $13.46 9,487
2017-10-25 $16.16 $16.47 $16.15 $16.43 $13.36 10,618
2017-10-24 $16.42 $16.50 $16.05 $16.07 $13.07 18,754
2017-10-23 $16.45 $16.49 $16.15 $16.27 $13.23 11,805
2017-10-20 $16.66 $16.66 $16.39 $16.47 $13.39 10,084
2017-10-19 $16.38 $16.62 $16.34 $16.55 $13.46 7,563
2017-10-18 $16.30 $16.62 $16.19 $16.38 $13.32 17,439
2017-10-17 $16.38 $16.38 $16.19 $16.22 $13.19 7,876
2017-10-16 $16.25 $16.49 $16.06 $16.17 $13.15 12,383
2017-10-13 $16.27 $16.34 $16.19 $16.21 $13.18 13,947
2017-10-12 $16.21 $16.45 $16.15 $16.20 $13.18 16,814
2017-10-11 $15.96 $16.38 $15.92 $16.22 $13.19 10,038
2017-10-10 $15.96 $16.20 $15.93 $16.18 $13.16 7,457
2017-10-09 $15.91 $16.15 $15.85 $15.93 $12.96 8,201
2017-10-06 $15.99 $16.06 $15.90 $15.92 $12.95 10,715
2017-10-05 $16.09 $16.09 $15.95 $15.98 $13.00 8,425
2017-10-04 $16.12 $16.33 $15.91 $15.97 $12.99 12,155
2017-10-03 $16.21 $16.32 $16.09 $16.10 $13.09 13,904
2017-10-02 $16.02 $16.26 $16.02 $16.20 $13.18 16,671
2017-09-29 $16.22 $16.33 $16.09 $16.13 $13.12 16,662
2017-09-28 $16.44 $16.48 $15.92 $16.31 $13.26 35,963
2017-09-27 $16.40 $16.68 $16.20 $16.56 $13.47 32,379
2017-09-26 $15.82 $16.41 $15.44 $16.40 $13.34 39,830
2017-09-25 $15.95 $15.99 $15.80 $15.92 $12.95 21,099
2017-09-22 $15.74 $15.97 $15.74 $15.90 $12.93 25,077
2017-09-21 $15.56 $15.73 $15.52 $15.70 $12.77 23,646
2017-09-20 $15.77 $15.77 $15.45 $15.56 $12.65 11,154
2017-09-19 $15.36 $15.67 $15.30 $15.44 $12.56 13,874
2017-09-18 $15.37 $15.55 $15.32 $15.33 $12.47 22,954
2017-09-15 $15.67 $15.76 $15.16 $15.31 $12.45 80,875
2017-09-14 $15.77 $15.88 $15.64 $15.68 $12.75 8,265
2017-09-13 $15.91 $16.00 $15.74 $15.78 $12.83 21,520
2017-09-12 $15.91 $15.94 $15.76 $15.87 $12.91 5,059
2017-09-11 $15.56 $15.95 $15.56 $15.87 $12.91 21,378
2017-09-08 $15.39 $15.63 $15.26 $15.52 $12.62 16,558
2017-09-07 $15.31 $15.38 $15.12 $15.30 $12.44 19,908
2017-09-06 $15.20 $15.37 $15.08 $15.29 $12.44 69,031
2017-09-05 $15.32 $15.32 $15.11 $15.20 $12.36 29,661
2017-09-01 $15.42 $15.42 $15.24 $15.29 $12.44 5,924
2017-08-31 $15.31 $15.44 $15.21 $15.33 $12.47 13,706
2017-08-30 $15.21 $15.36 $15.19 $15.28 $12.43 9,269
2017-08-29 $15.09 $15.27 $14.99 $15.22 $12.38 24,857
2017-08-28 $15.34 $15.34 $15.02 $15.10 $12.28 14,342
2017-08-25 $15.30 $15.43 $15.29 $15.34 $12.48 11,874
2017-08-24 $15.32 $15.45 $15.02 $15.28 $12.43 14,546
2017-08-23 $15.18 $15.29 $15.18 $15.23 $12.39 9,396
2017-08-22 $15.13 $15.23 $15.13 $15.22 $12.38 7,540
2017-08-21 $15.04 $15.18 $15.00 $15.09 $12.27 17,611
2017-08-18 $15.05 $15.20 $15.05 $15.08 $12.26 23,284
2017-08-17 $15.30 $15.39 $15.07 $15.14 $12.31 13,678
2017-08-16 $15.45 $15.61 $15.30 $15.31 $12.45 15,548
2017-08-15 $15.39 $15.64 $15.29 $15.39 $12.52 32,510
2017-08-14 $15.08 $15.40 $15.04 $15.30 $12.44 16,158
2017-08-11 $15.05 $15.20 $14.86 $15.03 $12.22 23,897
2017-08-10 $15.06 $15.33 $15.06 $15.14 $12.31 23,011
2017-08-09 $14.95 $15.16 $14.95 $15.15 $12.32 23,096
2017-08-08 $14.85 $15.23 $14.85 $15.00 $12.20 19,519
2017-08-07 $15.09 $15.14 $14.82 $14.94 $12.15 43,851
2017-08-04 $14.92 $15.15 $14.77 $15.13 $12.31 24,958
2017-08-03 $15.17 $15.21 $14.87 $14.90 $12.12 18,215
2017-08-02 $14.85 $15.22 $14.82 $15.20 $12.36 119,303
2017-08-01 $15.18 $15.22 $14.79 $14.84 $12.07 19,429
2017-07-31 $15.17 $15.26 $14.95 $15.08 $12.26 47,638
2017-07-28 $14.86 $15.25 $14.86 $15.18 $12.35 73,520
2017-07-27 $14.75 $15.00 $14.74 $14.97 $12.06 33,024
2017-07-26 $14.90 $14.95 $14.75 $14.83 $11.95 20,114
2017-07-25 $14.68 $14.97 $14.68 $14.82 $11.94 18,183
2017-07-24 $14.91 $14.91 $14.51 $14.60 $11.77 51,000
2017-07-21 $15.34 $15.34 $14.74 $14.84 $11.96 26,989
2017-07-20 $15.22 $15.25 $14.96 $15.06 $12.14 17,270
2017-07-19 $14.95 $15.28 $14.95 $15.11 $12.18 29,669
2017-07-18 $15.15 $15.21 $14.95 $15.03 $12.11 32,525
2017-07-17 $15.20 $15.31 $15.08 $15.16 $12.22 23,851
2017-07-14 $14.85 $15.41 $14.67 $15.33 $12.35 20,704
2017-07-13 $15.87 $15.89 $15.57 $15.78 $12.72 17,054
2017-07-12 $15.42 $15.85 $15.42 $15.72 $12.67 14,324
2017-07-11 $15.58 $15.82 $15.42 $15.61 $12.58 44,529
2017-07-10 $15.67 $15.85 $15.57 $15.57 $12.55 13,595
2017-07-07 $15.66 $15.97 $15.66 $15.80 $12.73 17,376
2017-07-06 $15.71 $15.75 $15.58 $15.64 $12.60 13,291
2017-07-05 $15.95 $15.95 $15.71 $15.77 $12.71 12,216
2017-07-03 $16.01 $16.27 $15.93 $16.03 $12.92 18,655
2017-06-30 $15.96 $16.05 $15.87 $15.90 $12.81 16,099
2017-06-29 $16.10 $16.11 $15.87 $15.96 $12.86 25,109
2017-06-28 $15.91 $16.31 $15.86 $16.04 $12.93 17,814
2017-06-27 $15.91 $16.04 $15.74 $15.88 $12.80 10,210
2017-06-26 $15.89 $16.04 $15.80 $15.84 $12.76 21,127
2017-06-23 $15.95 $16.08 $15.71 $15.93 $12.84 59,695
2017-06-22 $15.98 $16.30 $15.95 $15.99 $12.89 10,800
2017-06-21 $16.22 $16.41 $16.05 $16.14 $13.01 26,095
2017-06-20 $16.13 $16.41 $16.05 $16.11 $12.98 7,267
2017-06-19 $16.12 $16.35 $16.04 $16.23 $13.08 38,287
2017-06-16 $16.04 $16.27 $15.95 $16.01 $12.90 56,282
2017-06-15 $16.03 $16.22 $16.00 $16.13 $13.00 16,061
2017-06-14 $16.20 $16.20 $16.04 $16.04 $12.93 26,209
2017-06-13 $16.12 $16.25 $15.82 $16.24 $13.09 14,283
2017-06-12 $16.05 $16.39 $15.91 $16.06 $12.94 27,682
2017-06-09 $15.97 $16.17 $15.91 $16.06 $12.94 29,327
2017-06-08 $16.04 $16.13 $15.80 $15.88 $12.80 21,390
2017-06-07 $16.03 $16.09 $15.86 $15.91 $12.82 16,795
2017-06-06 $15.75 $15.97 $15.75 $15.89 $12.81 17,435
2017-06-05 $16.14 $16.20 $15.75 $15.77 $12.71 64,466
2017-06-02 $16.12 $16.17 $15.96 $16.02 $12.91 20,747
2017-06-01 $15.71 $16.08 $15.71 $16.03 $12.92 19,289
2017-05-31 $15.74 $15.74 $15.58 $15.69 $12.64 47,153
2017-05-30 $15.69 $15.73 $15.50 $15.62 $12.59 46,741
2017-05-26 $15.70 $15.82 $15.55 $15.60 $12.57 16,502
2017-05-25 $15.59 $15.85 $15.59 $15.67 $12.63 83,985
2017-05-24 $15.49 $15.79 $15.47 $15.59 $12.56 71,743
2017-05-23 $15.62 $15.68 $15.36 $15.48 $12.47 43,668
2017-05-22 $15.83 $15.83 $15.42 $15.48 $12.47 22,135
2017-05-19 $15.59 $15.78 $15.52 $15.57 $12.55 31,898
2017-05-18 $15.76 $15.96 $15.61 $15.61 $12.58 21,072
2017-05-17 $15.74 $15.93 $15.50 $15.76 $12.70 20,594
2017-05-16 $16.00 $16.06 $15.66 $15.87 $12.79 11,212
2017-05-15 $15.71 $16.12 $15.70 $15.94 $12.85 37,520
2017-05-12 $15.75 $15.80 $15.70 $15.76 $12.70 31,426
2017-05-11 $15.96 $15.96 $15.74 $15.77 $12.71 17,297
2017-05-10 $15.84 $15.99 $15.75 $15.94 $12.85 26,708
2017-05-09 $15.73 $16.05 $15.60 $15.84 $12.76 30,413
2017-05-08 $16.50 $16.65 $15.46 $15.69 $12.64 161,109
2017-05-05 $16.76 $16.76 $16.50 $16.58 $13.36 10,069
2017-05-04 $16.57 $16.82 $16.51 $16.59 $13.37 29,911
2017-05-03 $16.68 $16.84 $16.49 $16.49 $13.29 22,052
2017-05-02 $16.62 $16.85 $16.52 $16.68 $13.44 46,828
2017-05-01 $16.46 $16.83 $16.39 $16.66 $13.43 27,782
2017-04-28 $16.97 $16.97 $16.46 $16.66 $13.43 33,067
2017-04-27 $16.58 $16.85 $16.57 $16.65 $13.42 32,085
2017-04-26 $16.70 $16.84 $16.61 $16.68 $13.33 72,285
2017-04-25 $16.75 $16.75 $16.45 $16.51 $13.19 39,293
2017-04-24 $17.20 $17.49 $16.71 $16.75 $13.39 41,017
2017-04-21 $17.27 $17.52 $17.00 $17.03 $13.61 35,330
2017-04-20 $17.38 $17.39 $16.99 $17.38 $13.89 14,305
2017-04-19 $16.89 $17.67 $16.89 $17.38 $13.89 15,770
2017-04-18 $17.62 $17.71 $17.36 $17.55 $14.02 14,050
2017-04-17 $17.20 $17.72 $17.20 $17.71 $14.15 14,269
2017-04-13 $17.29 $17.43 $17.17 $17.22 $13.76 10,600
2017-04-12 $17.11 $17.51 $17.11 $17.43 $13.93 12,887
2017-04-11 $17.26 $17.51 $17.22 $17.44 $13.94 9,036
2017-04-10 $17.19 $17.36 $17.08 $17.27 $13.80 10,955
2017-04-07 $17.14 $17.21 $16.85 $17.12 $13.68 18,003
2017-04-06 $17.26 $17.39 $16.92 $16.98 $13.57 29,524
2017-04-05 $17.35 $17.40 $17.15 $17.22 $13.76 29,514
2017-04-04 $17.43 $17.53 $17.18 $17.29 $13.82 17,603
2017-04-03 $17.61 $17.61 $17.27 $17.31 $13.83 21,207
2017-03-31 $17.39 $17.73 $17.36 $17.62 $14.08 31,618
2017-03-30 $17.13 $17.50 $17.10 $17.36 $13.87 33,309
2017-03-29 $17.16 $17.41 $16.90 $17.07 $13.64 12,675
2017-03-28 $17.07 $17.36 $16.88 $17.21 $13.75 18,172
2017-03-27 $16.78 $17.38 $16.52 $17.22 $13.76 13,224
2017-03-24 $17.21 $17.21 $16.86 $17.03 $13.61 18,987
2017-03-23 $17.08 $17.25 $16.96 $17.08 $13.65 14,429
2017-03-22 $17.51 $17.51 $16.96 $17.09 $13.66 33,020
2017-03-21 $17.65 $17.69 $17.36 $17.50 $13.98 35,430
2017-03-20 $17.72 $17.87 $17.44 $17.53 $14.01 67,585
2017-03-17 $16.55 $18.20 $16.54 $18.10 $14.46 289,099
2017-03-16 $16.55 $16.72 $16.50 $16.61 $13.27 14,408
2017-03-15 $16.60 $16.80 $16.44 $16.59 $13.26 21,672
2017-03-14 $16.64 $16.74 $16.43 $16.59 $13.26 15,905
2017-03-13 $16.44 $16.53 $16.37 $16.48 $13.17 10,081
2017-03-10 $16.65 $16.75 $16.35 $16.40 $13.11 13,114
2017-03-09 $16.74 $16.75 $16.51 $16.55 $13.23 21,488
2017-03-08 $16.92 $16.92 $16.72 $16.72 $13.36 18,960
2017-03-07 $16.50 $16.90 $16.41 $16.78 $13.41 28,263
2017-03-06 $16.53 $16.63 $16.44 $16.46 $13.15 10,177
2017-03-03 $16.86 $16.86 $16.37 $16.64 $13.30 20,554
2017-03-02 $16.92 $16.92 $16.58 $16.69 $13.34 30,220
2017-03-01 $16.82 $16.91 $16.51 $16.84 $13.46 15,468
2017-02-28 $16.87 $16.87 $16.36 $16.61 $13.27 20,415
2017-02-27 $16.96 $16.97 $16.51 $16.85 $13.47 46,266
2017-02-24 $16.48 $16.91 $16.45 $16.90 $13.51 43,703
2017-02-23 $16.76 $16.80 $16.63 $16.78 $13.41 20,437
2017-02-22 $16.71 $16.73 $16.45 $16.51 $13.19 34,363
2017-02-21 $16.92 $16.92 $16.62 $16.85 $13.47 19,625
2017-02-17 $17.32 $17.32 $16.79 $16.95 $13.55 35,792
2017-02-16 $17.13 $17.25 $16.91 $17.05 $13.63 16,260
2017-02-15 $16.92 $17.23 $16.79 $17.09 $13.66 25,787
2017-02-14 $17.08 $17.08 $16.66 $16.91 $13.51 18,610
2017-02-13 $16.78 $17.10 $16.71 $16.96 $13.55 23,939
2017-02-10 $16.58 $16.91 $16.36 $16.83 $13.45 15,010
2017-02-09 $16.49 $16.68 $16.35 $16.53 $13.21 11,960
2017-02-08 $16.28 $16.53 $16.25 $16.37 $13.08 17,336
2017-02-07 $16.45 $16.49 $16.25 $16.43 $13.13 14,361
2017-02-06 $16.87 $16.87 $16.29 $16.35 $13.07 17,775
2017-02-03 $16.45 $16.65 $16.42 $16.55 $13.23 11,633
2017-02-02 $16.32 $16.60 $16.28 $16.41 $13.11 8,119
2017-02-01 $16.60 $16.72 $16.26 $16.34 $13.06 22,683
2017-01-31 $16.43 $16.52 $16.25 $16.47 $13.16 31,170
2017-01-30 $16.50 $16.65 $16.26 $16.40 $13.11 34,240
2017-01-27 $16.71 $16.74 $16.52 $16.60 $13.16 20,857
2017-01-26 $16.77 $16.97 $16.64 $16.67 $13.21 24,879
2017-01-25 $17.33 $17.33 $16.70 $16.76 $13.28 19,828
2017-01-24 $17.02 $17.10 $16.61 $16.88 $13.38 26,226
2017-01-23 $17.18 $17.18 $16.78 $16.82 $13.33 21,622
2017-01-20 $17.03 $17.31 $16.89 $17.09 $13.54 39,267
2017-01-19 $17.21 $17.29 $16.87 $17.04 $13.50 30,747
2017-01-18 $17.32 $17.44 $17.02 $17.22 $13.65 23,099
2017-01-17 $17.32 $17.51 $17.13 $17.15 $13.59 17,068
2017-01-13 $17.33 $17.61 $17.26 $17.46 $13.84 28,570
2017-01-12 $17.25 $17.36 $17.00 $17.18 $13.62 32,556
2017-01-11 $17.49 $17.66 $17.12 $17.44 $13.82 37,724
2017-01-10 $17.47 $17.49 $17.19 $17.48 $13.85 32,548
2017-01-09 $17.40 $17.40 $16.82 $17.14 $13.58 43,467
2017-01-06 $17.81 $17.81 $17.41 $17.43 $13.81 37,158
2017-01-05 $17.89 $17.92 $17.50 $17.70 $14.03 29,998
2017-01-04 $17.80 $17.98 $17.70 $17.83 $14.13 40,330
2017-01-03 $17.72 $17.84 $17.40 $17.79 $14.10 66,102
2016-12-30 $17.20 $17.51 $16.99 $17.48 $13.85 70,335
2016-12-29 $17.16 $17.26 $17.04 $17.13 $13.58 30,641
2016-12-28 $16.85 $17.26 $16.85 $17.20 $13.63 27,107
2016-12-27 $17.04 $17.19 $16.96 $17.06 $13.52 28,500
2016-12-23 $17.12 $17.25 $17.02 $17.11 $13.56 9,566
2016-12-22 $16.78 $17.22 $16.78 $17.05 $13.51 28,092
2016-12-21 $16.95 $17.22 $16.88 $16.97 $13.45 47,276
2016-12-20 $17.51 $17.99 $17.06 $17.32 $13.73 91,708
2016-12-19 $17.22 $18.55 $17.08 $18.06 $14.31 138,848
2016-12-16 $16.70 $17.65 $16.55 $17.29 $13.70 194,711
2016-12-15 $16.48 $16.75 $16.48 $16.70 $13.23 76,477
2016-12-14 $16.61 $16.70 $16.42 $16.48 $13.06 20,095
2016-12-13 $16.80 $16.80 $16.48 $16.56 $13.12 40,598
2016-12-12 $16.82 $16.90 $16.72 $16.75 $13.27 99,569
2016-12-09 $16.59 $16.89 $16.59 $16.76 $13.28 55,342
2016-12-08 $16.50 $16.89 $16.47 $16.73 $13.26 99,120
2016-12-07 $16.41 $16.60 $16.40 $16.59 $13.15 91,954
2016-12-06 $16.45 $16.50 $16.38 $16.50 $13.08 51,878
2016-12-05 $16.40 $16.49 $16.32 $16.44 $13.03 136,299
2016-12-02 $16.23 $16.38 $16.20 $16.31 $12.93 58,746
2016-12-01 $16.15 $16.30 $16.01 $16.29 $12.91 81,903
2016-11-30 $16.30 $16.30 $16.02 $16.05 $12.72 8,801
2016-11-29 $16.43 $16.46 $16.18 $16.20 $12.84 19,346
2016-11-28 $16.28 $16.50 $16.21 $16.36 $12.97 33,857
2016-11-25 $16.09 $16.45 $16.04 $16.42 $13.01 54,003
2016-11-23 $16.00 $16.18 $15.96 $16.06 $12.73 22,170
2016-11-22 $16.18 $16.20 $15.89 $16.14 $12.79 18,687
2016-11-21 $16.14 $16.14 $15.96 $16.00 $12.68 28,327
2016-11-18 $15.90 $16.17 $15.65 $16.14 $12.79 46,297
2016-11-17 $16.09 $16.20 $15.90 $16.08 $12.74 24,474
2016-11-16 $16.05 $16.19 $16.05 $16.13 $12.78 28,593
2016-11-15 $16.16 $16.24 $16.00 $16.08 $12.74 37,406
2016-11-14 $16.25 $16.25 $15.95 $16.18 $12.82 45,320
2016-11-11 $16.29 $16.30 $16.19 $16.29 $12.91 40,848
2016-11-10 $15.79 $16.30 $15.67 $16.22 $12.85 28,834
2016-11-09 $15.05 $15.64 $15.05 $15.64 $12.39 19,869
2016-11-08 $15.21 $15.31 $15.07 $15.18 $12.03 21,577
2016-11-07 $15.05 $15.20 $14.91 $15.18 $12.03 40,695
2016-11-04 $14.73 $14.86 $14.70 $14.75 $11.69 40,208
2016-11-03 $14.69 $14.84 $14.67 $14.69 $11.64 8,128
2016-11-02 $15.02 $15.06 $14.74 $14.76 $11.70 29,373
2016-11-01 $15.02 $15.12 $14.91 $14.94 $11.84 11,939
2016-10-31 $15.04 $15.12 $15.00 $15.05 $11.93 22,938
2016-10-28 $15.63 $15.63 $14.96 $15.11 $11.97 18,785
2016-10-27 $15.71 $15.99 $15.40 $15.64 $12.28 13,416
2016-10-26 $16.01 $16.12 $15.66 $15.70 $12.33 7,809
2016-10-25 $16.09 $16.15 $15.92 $16.00 $12.57 7,602
2016-10-24 $15.75 $16.26 $15.75 $16.06 $12.61 48,711
2016-10-21 $15.79 $15.79 $15.56 $15.59 $12.24 14,847
2016-10-20 $15.95 $16.00 $15.80 $15.93 $12.51 13,419
2016-10-19 $15.69 $16.03 $15.69 $15.94 $12.52 16,216
2016-10-18 $15.96 $16.02 $15.76 $15.98 $12.55 9,483
2016-10-17 $15.90 $15.97 $15.84 $15.88 $12.47 13,169
2016-10-14 $15.77 $16.07 $15.75 $15.90 $12.49 8,439
2016-10-13 $15.81 $16.04 $15.66 $15.76 $12.38 29,527
2016-10-12 $15.98 $16.02 $15.87 $15.92 $12.50 28,865
2016-10-11 $16.13 $16.13 $15.89 $15.94 $12.52 20,144
2016-10-10 $16.05 $16.26 $16.05 $16.13 $12.67 24,568
2016-10-07 $16.20 $16.32 $16.14 $16.19 $12.71 10,473
2016-10-06 $16.39 $16.39 $16.15 $16.18 $12.71 10,099
2016-10-05 $16.31 $16.40 $16.31 $16.36 $12.85 12,251
2016-10-04 $16.13 $16.38 $15.95 $16.30 $12.80 31,504
2016-10-03 $16.12 $16.12 $15.94 $16.09 $12.64 13,416
2016-09-30 $16.13 $16.21 $16.08 $16.11 $12.65 24,629
2016-09-29 $16.16 $16.35 $16.01 $16.15 $12.68 18,224
2016-09-28 $16.32 $16.32 $16.02 $16.21 $12.73 19,583
2016-09-27 $16.37 $16.51 $16.22 $16.37 $12.86 19,617
2016-09-26 $16.28 $16.42 $16.12 $16.31 $12.81 16,697
2016-09-23 $16.45 $16.56 $16.37 $16.39 $12.87 8,900
2016-09-22 $16.48 $16.57 $16.36 $16.53 $12.98 11,910
2016-09-21 $16.27 $16.39 $16.06 $16.37 $12.86 22,034
2016-09-20 $16.15 $16.27 $16.11 $16.20 $12.72 19,671
2016-09-19 $16.05 $16.27 $16.05 $16.16 $12.69 32,932
2016-09-16 $16.59 $16.64 $15.48 $15.97 $12.54 124,238
2016-09-15 $16.29 $16.67 $16.29 $16.59 $13.03 28,953
2016-09-14 $16.18 $16.36 $16.12 $16.28 $12.79 25,213
2016-09-13 $16.00 $16.24 $16.00 $16.19 $12.71 26,200
2016-09-12 $16.12 $16.16 $15.99 $16.16 $12.69 26,453
2016-09-09 $16.35 $16.46 $16.02 $16.05 $12.60 37,700
2016-09-08 $16.40 $16.47 $16.36 $16.43 $12.90 27,764
2016-09-07 $16.30 $16.50 $16.29 $16.50 $12.96 57,080
2016-09-06 $16.16 $16.35 $16.12 $16.35 $12.84 35,324
2016-09-02 $16.08 $16.23 $16.04 $16.13 $12.67 8,014
2016-09-01 $16.15 $16.15 $16.00 $16.08 $12.63 8,819
2016-08-31 $16.15 $16.21 $15.93 $16.09 $12.64 27,646
2016-08-30 $16.14 $16.23 $16.11 $16.17 $12.70 12,467
2016-08-29 $16.05 $16.20 $16.05 $16.18 $12.71 20,975
2016-08-26 $16.09 $16.19 $16.01 $16.13 $12.67 22,010
2016-08-25 $16.01 $16.15 $16.01 $16.14 $12.68 18,060
2016-08-24 $16.09 $16.14 $16.00 $16.05 $12.60 14,199
2016-08-23 $16.00 $16.15 $15.93 $16.05 $12.60 31,115
2016-08-22 $16.00 $16.00 $15.86 $15.92 $12.50 22,055
2016-08-19 $16.20 $16.23 $16.12 $16.17 $12.70 18,556
2016-08-18 $16.00 $16.20 $15.97 $16.17 $12.70 35,846
2016-08-17 $16.10 $16.12 $15.91 $15.98 $12.55 14,249
2016-08-16 $16.20 $16.20 $16.08 $16.09 $12.64 12,733
2016-08-15 $16.20 $16.21 $16.02 $16.21 $12.73 25,552
2016-08-12 $16.24 $16.24 $16.02 $16.12 $12.66 16,635
2016-08-11 $16.30 $16.30 $16.17 $16.29 $12.79 29,720
2016-08-10 $16.20 $16.30 $15.95 $16.26 $12.77 60,039
2016-08-09 $16.15 $16.22 $16.12 $16.17 $12.70 20,853
2016-08-08 $16.11 $16.22 $16.03 $16.17 $12.70 44,726
2016-08-05 $16.05 $16.15 $16.03 $16.07 $12.62 32,077
2016-08-04 $16.21 $16.24 $16.05 $16.09 $12.64 27,265
2016-08-03 $16.25 $16.25 $16.01 $16.09 $12.64 19,297
2016-08-02 $16.21 $16.25 $16.21 $16.22 $12.74 12,844
2016-08-01 $16.22 $16.25 $16.13 $16.25 $12.76 16,847
2016-07-29 $16.32 $16.32 $16.12 $16.17 $12.70 48,141
2016-07-28 $16.43 $16.43 $16.25 $16.34 $12.83 17,015
2016-07-27 $16.63 $16.63 $16.39 $16.49 $12.84 37,686
2016-07-26 $16.50 $16.70 $16.33 $16.64 $12.96 47,421
2016-07-25 $16.10 $16.27 $16.02 $16.25 $12.66 42,446
2016-07-22 $16.19 $16.20 $16.10 $16.17 $12.59 17,151
2016-07-21 $16.19 $16.24 $16.06 $16.17 $12.59 16,709
2016-07-20 $16.26 $16.44 $16.21 $16.28 $12.68 15,708
2016-07-19 $16.40 $16.46 $16.23 $16.26 $12.66 18,308
2016-07-18 $16.41 $16.48 $16.39 $16.46 $12.82 18,566
2016-07-15 $16.66 $16.66 $16.39 $16.48 $12.83 39,436
2016-07-14 $16.79 $16.79 $16.47 $16.56 $12.90 17,362
2016-07-13 $16.79 $16.79 $16.61 $16.71 $13.01 22,592
2016-07-12 $16.74 $16.85 $16.66 $16.76 $13.05 60,722
2016-07-11 $16.46 $16.76 $16.40 $16.75 $13.04 43,048
2016-07-08 $16.49 $16.50 $16.40 $16.46 $12.82 22,565
2016-07-07 $16.52 $16.57 $16.20 $16.32 $12.71 11,273
2016-07-06 $16.44 $16.73 $16.43 $16.58 $12.91 25,372
2016-07-05 $16.19 $16.55 $16.00 $16.53 $12.87 77,667
2016-07-01 $16.46 $16.46 $16.20 $16.24 $12.65 17,155
2016-06-30 $16.12 $16.49 $16.12 $16.49 $12.84 25,965
2016-06-29 $16.39 $16.47 $16.08 $16.15 $12.58 25,247
2016-06-28 $16.43 $16.50 $16.20 $16.31 $12.70 44,842
2016-06-27 $15.76 $16.42 $15.72 $16.28 $12.68 54,381
2016-06-24 $15.96 $16.11 $15.82 $15.95 $12.42 95,825
2016-06-23 $16.26 $16.47 $16.26 $16.43 $12.80 28,994
2016-06-22 $16.24 $16.34 $16.17 $16.23 $12.64 21,428
2016-06-21 $16.32 $16.32 $16.11 $16.19 $12.61 10,419
2016-06-20 $16.02 $16.31 $15.86 $16.29 $12.69 36,368
2016-06-17 $16.18 $16.18 $15.96 $16.06 $12.51 71,722
2016-06-16 $16.07 $16.19 $15.98 $16.16 $12.59 20,435
2016-06-15 $16.13 $16.15 $15.88 $16.08 $12.52 35,872
2016-06-14 $15.80 $16.07 $15.80 $16.03 $12.48 30,904
2016-06-13 $16.03 $16.19 $15.75 $15.81 $12.31 35,822
2016-06-10 $16.01 $16.18 $16.00 $16.15 $12.58 24,939
2016-06-09 $15.95 $16.05 $15.90 $16.01 $12.47 28,586
2016-06-08 $16.00 $16.10 $15.90 $15.99 $12.45 12,124
2016-06-07 $16.05 $16.09 $15.86 $15.88 $12.37 22,632
2016-06-06 $15.83 $16.15 $15.77 $16.14 $12.57 29,897
2016-06-03 $15.91 $15.93 $15.74 $15.86 $12.35 32,191
2016-06-02 $16.26 $16.26 $15.92 $16.00 $12.46 28,239
2016-06-01 $16.24 $16.33 $16.01 $16.28 $12.68 60,904
2016-05-31 $16.16 $16.24 $16.00 $16.19 $12.61 58,759
2016-05-27 $16.06 $16.06 $15.95 $16.06 $12.51 42,122
2016-05-26 $16.05 $16.21 $15.95 $16.06 $12.51 38,127
2016-05-25 $15.98 $16.09 $15.89 $16.09 $12.53 68,232
2016-05-24 $15.50 $15.97 $15.50 $15.87 $12.36 74,119
2016-05-23 $15.55 $15.55 $15.40 $15.47 $12.05 14,311
2016-05-20 $15.21 $15.55 $15.21 $15.52 $12.09 37,897
2016-05-19 $15.19 $15.19 $14.95 $15.13 $11.78 29,492
2016-05-18 $15.11 $15.35 $14.89 $15.25 $11.88 77,153
2016-05-17 $15.52 $15.52 $15.04 $15.20 $11.84 23,780
2016-05-16 $15.48 $15.55 $15.45 $15.54 $12.10 47,753
2016-05-13 $15.32 $15.45 $15.31 $15.43 $12.02 32,043
2016-05-12 $15.36 $15.40 $15.17 $15.28 $11.90 16,806
2016-05-11 $15.49 $15.49 $15.24 $15.30 $11.92 17,008
2016-05-10 $15.48 $15.50 $15.45 $15.47 $12.05 17,723
2016-05-09 $15.44 $15.61 $15.38 $15.48 $12.06 19,472
2016-05-06 $15.28 $15.50 $15.14 $15.44 $12.02 31,962
2016-05-05 $15.00 $15.40 $14.93 $15.28 $11.90 68,441
2016-05-04 $15.00 $15.25 $14.89 $15.18 $11.82 33,214
2016-05-03 $15.21 $15.43 $15.00 $15.08 $11.74 18,642
2016-05-02 $15.36 $15.49 $15.12 $15.23 $11.86 34,131
2016-04-29 $15.25 $15.45 $15.15 $15.31 $11.92 16,645
2016-04-28 $15.42 $15.45 $15.25 $15.30 $11.92 13,137
2016-04-27 $15.34 $15.74 $15.31 $15.61 $12.05 46,050
2016-04-26 $15.40 $15.40 $15.24 $15.38 $11.87 21,123
2016-04-25 $15.58 $15.58 $15.19 $15.32 $11.82 32,839
2016-04-22 $15.04 $15.54 $15.04 $15.51 $11.97 33,278
2016-04-21 $15.00 $15.10 $14.90 $15.05 $11.62 25,076
2016-04-20 $14.55 $15.00 $14.35 $14.97 $11.55 47,941
2016-04-19 $14.50 $14.58 $14.35 $14.48 $11.18 11,849
2016-04-18 $14.37 $14.49 $14.28 $14.49 $11.18 12,995
2016-04-15 $14.20 $14.48 $14.20 $14.43 $11.14 15,662
2016-04-14 $14.41 $14.50 $14.19 $14.25 $11.00 8,939
2016-04-13 $14.46 $14.46 $14.26 $14.40 $11.11 15,065
2016-04-12 $14.36 $14.61 $14.32 $14.37 $11.09 24,035
2016-04-11 $14.28 $14.40 $14.28 $14.33 $11.06 9,559
2016-04-08 $14.20 $14.34 $14.17 $14.28 $11.02 21,650
2016-04-07 $13.73 $14.16 $13.62 $14.15 $10.92 43,893
2016-04-06 $13.45 $13.80 $13.45 $13.76 $10.62 29,649
2016-04-05 $13.88 $14.05 $13.30 $13.51 $10.43 78,470
2016-04-04 $13.80 $14.07 $13.65 $13.93 $10.75 22,685
2016-04-01 $14.22 $14.34 $13.71 $13.77 $10.63 80,784
2016-03-31 $14.44 $14.50 $14.01 $14.38 $11.10 130,194
2016-03-30 $14.13 $14.48 $14.13 $14.44 $11.15 27,658
2016-03-29 $14.05 $14.23 $13.85 $14.15 $10.92 38,187
2016-03-28 $14.18 $14.21 $13.85 $14.03 $10.83 25,448
2016-03-24 $14.00 $14.14 $13.79 $14.08 $10.87 22,518
2016-03-23 $14.33 $14.41 $13.96 $14.03 $10.83 19,648
2016-03-22 $14.16 $14.51 $14.16 $14.34 $11.07 20,015
2016-03-21 $14.44 $14.50 $14.38 $14.39 $11.11 7,993
2016-03-18 $14.65 $14.70 $14.31 $14.49 $11.18 71,003
2016-03-17 $14.27 $14.57 $14.18 $14.50 $11.19 25,141
2016-03-16 $14.35 $14.82 $14.34 $14.41 $11.12 17,187
2016-03-15 $14.58 $14.66 $14.20 $14.30 $11.04 20,353
2016-03-14 $14.75 $14.78 $14.52 $14.58 $11.25 12,036
2016-03-11 $14.69 $14.77 $14.57 $14.76 $11.39 11,885
2016-03-10 $14.90 $14.90 $14.54 $14.59 $11.26 13,503
2016-03-09 $14.92 $14.92 $14.59 $14.80 $11.42 16,281
2016-03-08 $14.82 $14.93 $14.68 $14.68 $11.33 28,711
2016-03-07 $14.78 $14.88 $14.52 $14.88 $11.49 24,603
2016-03-04 $14.84 $14.88 $14.65 $14.82 $11.44 5,186
2016-03-03 $14.87 $14.93 $14.70 $14.87 $11.48 26,488
2016-03-02 $14.84 $14.93 $14.84 $14.89 $11.49 8,462
2016-03-01 $14.80 $14.95 $14.55 $14.93 $11.52 20,730
2016-02-29 $14.54 $14.83 $14.53 $14.66 $11.32 35,703
2016-02-26 $14.55 $14.83 $14.32 $14.61 $11.28 29,782
2016-02-25 $14.64 $14.80 $14.56 $14.63 $11.29 15,545
2016-02-24 $14.43 $14.89 $14.43 $14.66 $11.32 38,523
2016-02-23 $14.62 $14.90 $14.43 $14.63 $11.29 32,423
2016-02-22 $14.64 $14.90 $14.55 $14.66 $11.32 28,893
2016-02-19 $14.99 $15.00 $14.56 $14.60 $11.27 22,016
2016-02-18 $14.79 $14.93 $14.74 $14.77 $11.40 34,069
2016-02-17 $14.83 $14.87 $14.67 $14.75 $11.38 32,332
2016-02-16 $14.60 $14.80 $14.57 $14.70 $11.35 28,326
2016-02-12 $14.38 $14.57 $14.38 $14.53 $11.22 25,279
2016-02-11 $14.21 $14.44 $14.08 $14.34 $11.07 29,559
2016-02-10 $14.37 $14.63 $14.18 $14.23 $10.98 16,329
2016-02-09 $14.46 $14.51 $14.35 $14.43 $11.14 12,700
2016-02-08 $14.58 $14.58 $14.45 $14.55 $11.23 25,604
2016-02-05 $14.68 $14.70 $14.36 $14.55 $11.23 59,869
2016-02-04 $14.71 $14.75 $14.46 $14.60 $11.27 88,187
2016-02-03 $14.73 $14.74 $14.33 $14.63 $11.29 49,506
2016-02-02 $14.16 $14.75 $14.15 $14.65 $11.31 56,085
2016-02-01 $13.99 $14.40 $13.77 $14.31 $11.05 33,668
2016-01-29 $13.60 $14.15 $13.60 $14.11 $10.89 47,554
2016-01-28 $13.54 $13.64 $13.51 $13.53 $10.34 6,111
2016-01-27 $13.62 $13.67 $13.42 $13.44 $10.28 10,930
2016-01-26 $13.37 $13.68 $13.37 $13.60 $10.40 13,365
2016-01-25 $13.21 $13.53 $13.05 $13.29 $10.16 28,848
2016-01-22 $13.06 $13.40 $13.00 $13.34 $10.20 101,518
2016-01-21 $12.82 $13.15 $12.82 $12.96 $9.91 38,271
2016-01-20 $13.00 $13.02 $12.71 $12.78 $9.77 32,255
2016-01-19 $13.24 $13.55 $12.98 $13.06 $9.98 47,567
2016-01-15 $13.25 $13.48 $12.69 $13.12 $10.03 79,101
2016-01-14 $13.49 $13.73 $13.43 $13.55 $10.36 28,346
2016-01-13 $13.81 $13.94 $13.36 $13.45 $10.28 23,159
2016-01-12 $14.04 $14.04 $13.62 $13.79 $10.54 17,033
2016-01-11 $13.95 $13.96 $13.72 $13.80 $10.55 11,316
2016-01-08 $13.99 $14.11 $13.71 $13.78 $10.54 19,267
2016-01-07 $14.03 $14.21 $13.79 $13.84 $10.58 21,631
2016-01-06 $14.01 $14.31 $14.01 $14.21 $10.86 14,097
2016-01-05 $14.09 $14.22 $14.06 $14.11 $10.79 13,712
2016-01-04 $14.01 $14.28 $13.85 $14.05 $10.74 25,019
2015-12-31 $14.39 $14.39 $14.03 $14.08 $10.76 13,951
2015-12-30 $14.59 $14.59 $14.27 $14.36 $10.98 11,187
2015-12-29 $14.40 $14.67 $14.32 $14.56 $11.13 5,952
2015-12-28 $14.50 $14.55 $14.25 $14.32 $10.95 25,546
2015-12-24 $14.81 $14.87 $14.59 $14.81 $11.32 7,387
2015-12-23 $13.95 $14.76 $13.95 $14.76 $11.28 81,986
2015-12-22 $13.80 $14.15 $13.75 $14.14 $10.81 34,214
2015-12-21 $13.60 $13.80 $13.59 $13.76 $10.52 14,134
2015-12-18 $13.41 $13.77 $13.41 $13.61 $10.41 61,492
2015-12-17 $13.61 $13.61 $13.46 $13.49 $10.31 11,089
2015-12-16 $13.46 $13.75 $13.46 $13.64 $10.43 27,883
2015-12-15 $13.24 $13.42 $13.24 $13.36 $10.21 12,707
2015-12-14 $13.81 $13.81 $13.05 $13.14 $10.05 46,381
2015-12-11 $13.91 $14.08 $13.75 $13.79 $10.54 12,714
2015-12-10 $14.10 $14.24 $13.94 $14.12 $10.80 13,472
2015-12-09 $13.93 $14.08 $13.92 $13.93 $10.65 6,221
2015-12-08 $14.05 $14.17 $13.96 $13.96 $10.67 7,236
2015-12-07 $14.00 $14.33 $13.99 $14.07 $10.76 22,475
2015-12-04 $13.89 $14.12 $13.89 $14.05 $10.74 7,485
2015-12-03 $13.92 $14.00 $13.58 $13.89 $10.62 16,979
2015-12-02 $13.81 $13.95 $13.77 $13.92 $10.64 4,057
2015-12-01 $13.94 $14.03 $13.74 $13.84 $10.58 10,114
2015-11-30 $13.91 $14.02 $13.83 $13.92 $10.64 19,466
2015-11-27 $13.98 $13.98 $13.86 $13.97 $10.68 2,295
2015-11-25 $13.93 $14.00 $13.76 $13.98 $10.69 4,330
2015-11-24 $13.87 $13.96 $13.76 $13.93 $10.65 7,081
2015-11-23 $13.53 $14.00 $13.53 $13.94 $10.66 11,438
2015-11-20 $13.83 $13.94 $13.69 $13.84 $10.58 8,150
2015-11-19 $13.83 $13.85 $13.73 $13.74 $10.50 7,208
2015-11-18 $13.86 $13.88 $13.79 $13.84 $10.58 11,845
2015-11-17 $14.03 $14.03 $13.85 $13.85 $10.59 14,806
2015-11-16 $13.99 $14.22 $13.86 $14.09 $10.77 20,727
2015-11-13 $13.87 $14.04 $13.85 $13.94 $10.66 10,484
2015-11-12 $14.12 $14.12 $13.92 $13.92 $10.64 8,667
2015-11-11 $14.15 $14.31 $14.08 $14.25 $10.89 6,153
2015-11-10 $13.96 $14.20 $13.96 $14.05 $10.74 14,273
2015-11-09 $14.22 $14.22 $13.97 $14.01 $10.71 8,717
2015-11-06 $14.06 $14.28 $14.05 $14.23 $10.88 6,464
2015-11-05 $14.00 $14.08 $13.96 $14.07 $10.76 12,788
2015-11-04 $14.24 $14.25 $13.95 $14.00 $10.70 13,666
2015-11-03 $13.92 $14.23 $13.92 $14.00 $10.70 10,761
2015-11-02 $14.07 $14.24 $13.89 $14.10 $10.78 10,747
2015-10-30 $14.44 $14.59 $14.08 $14.15 $10.82 12,264
2015-10-29 $14.18 $14.47 $13.85 $14.37 $10.99 24,804
2015-10-28 $14.14 $14.40 $14.02 $14.40 $10.91 39,474
2015-10-27 $14.10 $14.15 $13.97 $14.03 $10.63 19,274
2015-10-26 $14.00 $14.22 $13.92 $14.14 $10.71 14,824
2015-10-23 $13.85 $14.15 $13.85 $14.11 $10.69 23,116
2015-10-22 $14.05 $14.28 $13.97 $14.10 $10.68 14,675
2015-10-21 $14.25 $14.25 $13.96 $14.01 $10.61 8,506
2015-10-20 $13.90 $14.19 $13.90 $14.18 $10.74 17,590
2015-10-19 $14.11 $14.17 $14.00 $14.17 $10.73 24,005
2015-10-16 $13.97 $14.15 $13.93 $14.14 $10.71 7,832
2015-10-15 $13.71 $13.99 $13.71 $13.99 $10.60 12,499
2015-10-14 $13.88 $14.12 $13.71 $13.71 $10.38 16,906
2015-10-13 $14.05 $14.15 $13.86 $13.94 $10.56 20,351
2015-10-12 $14.10 $14.15 $13.91 $14.15 $10.72 6,497
2015-10-09 $14.08 $14.10 $13.99 $14.08 $10.66 5,143
2015-10-08 $14.11 $14.15 $13.92 $14.02 $10.62 6,606
2015-10-07 $14.00 $14.11 $13.98 $14.02 $10.62 11,754
2015-10-06 $13.95 $14.00 $13.90 $13.95 $10.57 7,131
2015-10-05 $13.82 $14.17 $13.82 $13.95 $10.57 69,293
2015-10-02 $13.80 $14.15 $13.67 $13.76 $10.42 51,436
2015-10-01 $14.32 $14.32 $13.71 $13.89 $10.52 29,767
2015-09-30 $13.87 $14.10 $13.76 $14.06 $10.65 24,503
2015-09-29 $13.95 $13.97 $13.64 $13.79 $10.44 18,057
2015-09-28 $13.87 $14.00 $13.66 $13.77 $10.43 20,525
2015-09-25 $14.00 $14.14 $13.85 $13.90 $10.53 17,135
2015-09-24 $13.75 $14.00 $13.60 $13.98 $10.59 18,205
2015-09-23 $13.90 $14.04 $13.83 $13.85 $10.49 11,175
2015-09-22 $13.96 $14.07 $13.79 $13.89 $10.52 15,345
2015-09-21 $14.10 $14.21 $13.96 $14.08 $10.66 15,750
2015-09-18 $13.66 $14.27 $13.66 $14.21 $10.76 44,738
2015-09-17 $13.57 $14.00 $13.57 $13.87 $10.51 20,431
2015-09-16 $13.61 $13.78 $13.51 $13.62 $10.32 16,670
2015-09-15 $13.72 $14.01 $13.57 $13.65 $10.34 21,051
2015-09-14 $14.06 $14.08 $13.64 $13.80 $10.45 13,565
2015-09-11 $13.73 $14.06 $13.64 $13.85 $10.49 16,457
2015-09-10 $13.67 $13.83 $13.60 $13.78 $10.44 18,853
2015-09-09 $13.86 $14.00 $13.60 $13.70 $10.38 20,658
2015-09-08 $13.69 $13.81 $13.61 $13.77 $10.43 49,990
2015-09-04 $13.91 $14.13 $13.45 $13.47 $10.20 47,470

Donegal Group Inc - Class A (DGICA) News Headlines

Recent Donegal Group Inc - Class A (DGICA) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.