Deutsche Telekom AG (DTEGY) Exchange: OTCQX

Data as of March 28, 2024

$24.21 ($-0.03) -0.12%

Deutsche Telekom AG - Daily Information
Click for more stock information on Deutsche Telekom AG.
Daily Information Data
Date March 28, 2024
Open $24.28
Previous Close $24.21
High $24.36
Low $24.21
Adjusted Open $24.28
Previous Adjusted Close $24.21
Adjusted High $24.36
Adjusted Low $24.21

About Deutsche Telekom AG (DTEGY)

Deutsche Telekom AG is a Germany-based integrated telecommunications provider offering its customers around the world a portfolio of services in the areas of telecommunications and information technology (IT). The Company diversifies its activities into three geographical segments: Germany, Europe and USA; as well as operates the Systems Solutions, and Group Headquarters & Shared Services operating segments. The Systems Solutions operating segment provides customized ICT (Information and Communication Technology) solutions for corporate customers through T-Systems, which include Computing & Desktop Services and Systems Integration. The Group Headquarters & Shared Services operating segment comprises management functions, among others. The Company's product portfolio comprises fixed-network lines, broadband lines, as well as mobile communication networks. The Company's USA segment provides mobile network services in the United States.

Historical Stock Data for Deutsche Telekom AG (DTEGY)

Date Open High Low Close Adj.Close Volume
2024-03-28 $24.28 $24.36 $24.21 $24.21 $24.21 730,160
2024-03-27 $24.22 $24.37 $24.11 $24.24 $24.24 295,207
2024-03-26 $24.06 $24.14 $24.00 $24.02 $24.02 251,782
2024-03-25 $24.01 $24.01 $23.83 $23.87 $23.87 168,782
2024-03-22 $23.80 $23.84 $23.58 $23.67 $23.67 165,063
2024-03-21 $23.90 $23.94 $23.74 $23.82 $23.82 109,261
2024-03-20 $23.65 $23.95 $23.60 $23.90 $23.90 99,263
2024-03-19 $23.77 $23.83 $23.73 $23.78 $23.78 153,126
2024-03-18 $23.65 $23.65 $23.51 $23.59 $23.59 152,705
2024-03-15 $23.89 $23.89 $23.70 $23.76 $23.76 154,265
2024-03-14 $23.52 $23.58 $23.38 $23.54 $23.54 188,645
2024-03-13 $23.63 $23.78 $23.58 $23.75 $23.75 257,254
2024-03-12 $23.84 $23.88 $23.69 $23.85 $23.85 896,067
2024-03-11 $23.97 $23.97 $23.76 $23.85 $23.85 896,067
2024-03-08 $23.85 $24.00 $23.84 $23.97 $23.97 154,239
2024-03-07 $24.19 $24.21 $24.08 $24.11 $24.11 112,904
2024-03-06 $24.23 $24.30 $24.15 $24.16 $24.16 89,522
2024-03-05 $24.05 $24.17 $24.03 $24.04 $24.04 132,806
2024-03-04 $23.88 $23.97 $23.83 $23.85 $23.85 107,765
2024-03-01 $23.77 $23.84 $23.67 $23.79 $23.79 90,829
2024-02-29 $23.84 $23.95 $23.69 $23.74 $23.74 900,129
2024-02-28 $23.82 $23.85 $23.75 $23.76 $23.76 1,265,184
2024-02-27 $23.78 $24.01 $23.78 $23.97 $23.97 120,479
2024-02-26 $23.83 $23.89 $23.74 $23.82 $23.82 176,384
2024-02-23 $23.83 $23.97 $23.68 $23.86 $23.86 140,925
2024-02-22 $24.31 $24.31 $24.07 $24.14 $24.14 217,100
2024-02-21 $23.95 $24.02 $23.91 $23.96 $23.96 126,666
2024-02-20 $23.96 $24.16 $23.95 $24.04 $24.04 186,987
2024-02-16 $23.87 $23.93 $23.76 $23.86 $23.86 131,679
2024-02-15 $23.67 $23.89 $23.66 $23.89 $23.89 146,328
2024-02-14 $23.75 $23.75 $23.48 $23.69 $23.69 1,405,322
2024-02-13 $23.93 $24.00 $23.72 $23.84 $23.84 268,200
2024-02-12 $23.92 $24.04 $23.92 $23.92 $23.92 119,450
2024-02-09 $23.86 $24.04 $23.84 $23.94 $23.94 194,255
2024-02-08 $23.73 $23.97 $23.73 $23.89 $23.89 110,839
2024-02-07 $24.12 $24.20 $24.04 $24.07 $24.07 175,268
2024-02-06 $24.15 $24.44 $24.15 $24.32 $24.32 145,667
2024-02-05 $24.30 $24.43 $24.18 $24.32 $24.32 186,455
2024-02-02 $24.62 $24.71 $24.42 $24.50 $24.50 247,001
2024-02-01 $24.60 $24.82 $24.57 $24.77 $24.77 286,432
2024-01-31 $24.82 $24.82 $24.49 $24.57 $24.57 132,760
2024-01-30 $24.93 $24.93 $24.77 $24.81 $24.81 100,022
2024-01-29 $24.78 $25.04 $24.75 $25.04 $25.04 99,582
2024-01-26 $24.91 $25.10 $24.79 $24.95 $24.95 93,834
2024-01-25 $25.20 $25.33 $25.10 $25.15 $25.15 172,859
2024-01-24 $25.51 $25.64 $25.28 $25.28 $25.28 152,855
2024-01-23 $25.22 $25.32 $25.16 $25.24 $25.24 98,082
2024-01-22 $25.28 $25.44 $25.28 $25.34 $25.34 153,740
2024-01-19 $25.06 $25.25 $25.06 $25.25 $25.25 157,688
2024-01-18 $24.79 $25.00 $24.78 $24.97 $24.97 172,683
2024-01-17 $24.71 $24.82 $24.59 $24.77 $24.77 136,386
2024-01-16 $24.72 $24.89 $24.71 $24.75 $24.75 165,997
2024-01-12 $24.69 $24.80 $24.65 $24.67 $24.67 126,384
2024-01-11 $24.69 $24.69 $24.44 $24.64 $24.64 103,577
2024-01-10 $24.65 $24.77 $24.65 $24.68 $24.68 134,392
2024-01-09 $24.44 $24.69 $24.44 $24.66 $24.66 75,951
2024-01-08 $24.62 $24.80 $24.62 $24.77 $24.77 145,927
2024-01-05 $24.62 $24.88 $24.53 $24.58 $24.58 91,620
2024-01-04 $24.65 $24.65 $24.54 $24.59 $24.59 120,911
2024-01-03 $24.32 $24.44 $24.28 $24.30 $24.30 116,538
2024-01-02 $24.06 $24.23 $24.03 $24.06 $24.06 226,119
2023-12-29 $23.67 $24.18 $23.67 $24.13 $24.13 156,323
2023-12-28 $24.08 $24.08 $23.88 $23.94 $23.94 194,276
2023-12-27 $23.81 $24.10 $23.81 $24.04 $24.04 146,251
2023-12-26 $24.24 $24.24 $23.99 $24.08 $24.08 83,026
2023-12-22 $24.04 $24.08 $23.93 $23.97 $23.97 115,689
2023-12-21 $23.70 $23.91 $23.68 $23.91 $23.91 199,928
2023-12-20 $23.64 $23.81 $23.52 $23.52 $23.52 165,266
2023-12-19 $23.50 $23.63 $23.45 $23.57 $23.57 124,329
2023-12-18 $23.42 $23.57 $23.37 $23.56 $23.56 301,043
2023-12-15 $23.60 $23.64 $23.45 $23.52 $23.52 231,277
2023-12-14 $23.75 $23.98 $23.68 $23.89 $23.89 558,200
2023-12-13 $24.35 $24.67 $24.29 $24.57 $24.57 265,782
2023-12-12 $24.60 $24.67 $24.53 $24.55 $24.55 152,104
2023-12-11 $24.52 $24.64 $24.47 $24.63 $24.63 265,004
2023-12-08 $24.28 $24.42 $24.27 $24.42 $24.42 256,731
2023-12-07 $24.27 $24.50 $24.21 $24.49 $24.49 315,252
2023-12-06 $24.35 $24.49 $24.30 $24.37 $24.37 187,509
2023-12-05 $24.46 $24.47 $24.28 $24.33 $24.33 149,146
2023-12-04 $24.17 $24.24 $24.13 $24.24 $24.24 96,132
2023-12-01 $24.00 $24.25 $23.98 $24.16 $24.16 90,191
2023-11-30 $24.01 $24.02 $23.88 $23.98 $23.98 196,311
2023-11-29 $24.10 $24.12 $23.99 $24.03 $24.03 169,392
2023-11-28 $23.99 $24.07 $23.86 $24.04 $24.04 250,050
2023-11-27 $23.99 $24.04 $23.91 $24.03 $24.03 118,559
2023-11-24 $23.75 $23.95 $23.75 $23.90 $23.90 82,114
2023-11-22 $23.56 $23.67 $23.55 $23.59 $23.59 164,268
2023-11-21 $23.55 $23.61 $23.51 $23.54 $23.54 94,588
2023-11-20 $23.51 $23.72 $23.50 $23.66 $23.66 118,224
2023-11-17 $23.38 $23.50 $23.37 $23.48 $23.48 107,250
2023-11-16 $23.31 $23.38 $23.20 $23.26 $23.26 132,570
2023-11-15 $23.19 $23.29 $23.11 $23.23 $23.23 119,952
2023-11-14 $23.26 $23.49 $23.20 $23.45 $23.45 1,228,383
2023-11-13 $22.99 $23.18 $22.95 $23.15 $23.15 1,408,594
2023-11-10 $23.00 $23.09 $22.79 $22.99 $22.99 175,565
2023-11-09 $22.91 $23.14 $22.90 $22.98 $22.98 126,258
2023-11-08 $22.84 $22.98 $22.80 $22.88 $22.88 108,988
2023-11-07 $22.77 $22.80 $22.66 $22.77 $22.77 157,561
2023-11-06 $22.96 $23.02 $22.85 $22.90 $22.90 194,435
2023-11-03 $22.94 $23.00 $22.83 $22.90 $22.90 110,592
2023-11-02 $22.76 $22.87 $22.59 $22.79 $22.79 184,345
2023-11-01 $21.74 $22.00 $21.74 $22.00 $22.00 104,355
2023-10-31 $21.72 $21.78 $21.58 $21.74 $21.74 787,533
2023-10-30 $21.89 $21.89 $21.67 $21.76 $21.76 184,734
2023-10-27 $21.69 $21.72 $21.41 $21.41 $21.41 219,796
2023-10-26 $21.59 $21.64 $21.41 $21.56 $21.56 299,309
2023-10-25 $21.67 $21.73 $21.54 $21.60 $21.60 191,240
2023-10-24 $21.37 $21.48 $21.33 $21.44 $21.44 247,880
2023-10-23 $21.21 $21.53 $21.18 $21.40 $21.40 143,665
2023-10-20 $21.37 $21.50 $21.31 $21.32 $21.32 147,291
2023-10-19 $21.51 $21.65 $21.36 $21.44 $21.44 312,627
2023-10-18 $21.62 $21.67 $21.47 $21.49 $21.49 571,187
2023-10-17 $21.38 $21.56 $21.34 $21.50 $21.50 247,208
2023-10-16 $21.40 $21.52 $21.32 $21.50 $21.50 328,808
2023-10-13 $21.58 $21.61 $21.33 $21.39 $21.39 202,407
2023-10-12 $21.74 $21.77 $21.54 $21.60 $21.60 171,923
2023-10-11 $21.92 $22.00 $21.75 $21.83 $21.83 138,372
2023-10-10 $21.61 $21.81 $21.61 $21.71 $21.71 211,898
2023-10-09 $21.42 $21.63 $21.34 $21.54 $21.54 899,296
2023-10-06 $21.00 $21.46 $20.85 $21.38 $21.38 518,576
2023-10-05 $20.90 $20.95 $20.78 $20.91 $20.91 371,163
2023-10-04 $20.79 $20.83 $20.59 $20.83 $20.83 265,682
2023-10-03 $20.59 $20.64 $20.48 $20.60 $20.60 285,024
2023-10-02 $21.02 $21.04 $20.80 $20.82 $20.82 232,984
2023-09-29 $21.17 $21.18 $20.90 $20.96 $20.96 213,158
2023-09-28 $20.89 $21.01 $20.82 $20.91 $20.91 349,013
2023-09-27 $20.76 $20.85 $20.63 $20.68 $20.68 434,468
2023-09-26 $21.27 $21.27 $21.05 $21.13 $21.13 201,113
2023-09-25 $21.39 $21.44 $21.25 $21.39 $21.39 131,504
2023-09-22 $21.86 $22.01 $21.82 $21.82 $21.82 142,810
2023-09-21 $22.02 $22.04 $21.86 $21.92 $21.92 109,825
2023-09-20 $22.26 $22.34 $22.08 $22.16 $22.16 398,705
2023-09-19 $22.08 $22.19 $22.00 $22.17 $22.17 185,245
2023-09-18 $22.00 $22.07 $21.92 $21.98 $21.98 155,144
2023-09-15 $22.12 $22.24 $21.96 $21.98 $21.98 250,034
2023-09-14 $22.02 $22.19 $22.00 $22.08 $22.08 381,114
2023-09-13 $22.09 $22.10 $21.94 $22.03 $22.03 99,859
2023-09-12 $22.01 $22.11 $21.93 $22.08 $22.08 334,928
2023-09-11 $21.92 $22.04 $21.86 $21.98 $21.98 1,292,326
2023-09-08 $21.45 $21.63 $21.45 $21.57 $21.57 1,909,001
2023-09-07 $21.26 $21.45 $21.24 $21.28 $21.28 291,899
2023-09-06 $21.41 $21.59 $21.06 $21.14 $21.14 311,671
2023-09-05 $21.31 $21.38 $21.27 $21.34 $21.34 172,498
2023-09-01 $21.50 $21.59 $21.21 $21.22 $21.22 183,583
2023-08-31 $21.61 $21.61 $21.33 $21.39 $21.39 137,775
2023-08-30 $21.34 $21.43 $21.22 $21.28 $21.28 486,621
2023-08-29 $21.08 $21.31 $20.94 $21.31 $21.31 109,353
2023-08-28 $20.94 $21.07 $20.94 $21.02 $21.02 154,301
2023-08-25 $20.80 $20.86 $20.62 $20.80 $20.80 220,341
2023-08-24 $20.72 $20.91 $20.59 $20.63 $20.63 117,978
2023-08-23 $20.87 $20.96 $20.82 $20.96 $20.96 110,834
2023-08-22 $20.80 $20.80 $20.66 $20.70 $20.70 136,634
2023-08-21 $20.71 $20.87 $20.65 $20.87 $20.87 251,537
2023-08-18 $20.63 $20.71 $20.51 $20.64 $20.64 248,110
2023-08-17 $20.65 $20.74 $20.56 $20.57 $20.57 370,104
2023-08-16 $20.66 $20.75 $20.55 $20.56 $20.56 218,883
2023-08-15 $20.75 $20.77 $20.56 $20.60 $20.60 159,873
2023-08-14 $20.59 $20.74 $20.56 $20.71 $20.71 428,727
2023-08-11 $20.64 $20.64 $20.54 $20.56 $20.56 169,377
2023-08-10 $20.64 $20.91 $20.64 $20.70 $20.70 704,545
2023-08-09 $20.61 $20.80 $20.57 $20.73 $20.73 582,743
2023-08-08 $20.28 $20.33 $20.24 $20.32 $20.32 355,502
2023-08-07 $20.55 $20.73 $20.53 $20.73 $20.73 178,442
2023-08-04 $20.57 $20.81 $20.55 $20.58 $20.58 320,037
2023-08-03 $20.52 $20.82 $20.43 $20.73 $20.73 187,640
2023-08-02 $21.04 $21.07 $20.91 $20.99 $20.99 243,481
2023-08-01 $21.71 $21.77 $21.50 $21.59 $21.59 251,495
2023-07-31 $21.96 $21.99 $21.73 $21.73 $21.73 214,723
2023-07-28 $21.89 $22.05 $21.84 $21.86 $21.86 297,933
2023-07-27 $21.83 $21.88 $21.54 $21.59 $21.59 198,087
2023-07-26 $21.50 $21.79 $21.42 $21.71 $21.71 155,911
2023-07-25 $21.89 $22.01 $21.85 $21.98 $21.98 178,916
2023-07-24 $21.96 $22.12 $21.96 $21.99 $21.99 137,406
2023-07-21 $21.87 $21.93 $21.77 $21.93 $21.93 149,522
2023-07-20 $21.92 $21.97 $21.77 $21.80 $21.80 159,997
2023-07-19 $21.79 $21.90 $21.71 $21.77 $21.77 141,745
2023-07-18 $21.61 $21.84 $21.59 $21.71 $21.71 219,701
2023-07-17 $22.12 $22.23 $22.05 $22.23 $22.23 590,925
2023-07-14 $22.44 $22.49 $22.25 $22.26 $22.26 907,951
2023-07-13 $22.14 $22.24 $22.08 $22.24 $22.24 380,971
2023-07-12 $21.58 $21.82 $21.58 $21.75 $21.75 251,170
2023-07-11 $21.36 $21.42 $21.30 $21.41 $21.41 146,344
2023-07-10 $21.30 $21.41 $21.24 $21.33 $21.33 203,445
2023-07-07 $21.22 $21.42 $21.17 $21.32 $21.32 139,368
2023-07-06 $21.42 $21.43 $21.18 $21.32 $21.32 559,468
2023-07-05 $21.72 $21.72 $21.58 $21.61 $21.61 175,688
2023-07-03 $21.70 $21.81 $21.67 $21.76 $21.76 145,214
2023-06-30 $21.75 $21.85 $21.75 $21.85 $21.85 164,546
2023-06-29 $21.69 $21.70 $21.62 $21.64 $21.64 98,772
2023-06-28 $21.86 $21.93 $21.79 $21.86 $21.86 551,524
2023-06-27 $21.76 $21.86 $21.70 $21.84 $21.84 561,569
2023-06-26 $21.41 $21.49 $21.40 $21.47 $21.47 328,017
2023-06-23 $21.16 $21.34 $21.16 $21.25 $21.25 272,659
2023-06-22 $21.28 $21.34 $21.18 $21.34 $21.34 614,372
2023-06-21 $20.91 $21.12 $20.87 $21.06 $21.06 241,686
2023-06-20 $20.96 $21.05 $20.92 $21.03 $21.03 265,429
2023-06-16 $21.24 $21.24 $21.08 $21.13 $21.13 266,113
2023-06-15 $21.00 $21.21 $20.95 $21.20 $21.20 261,336
2023-06-14 $20.77 $20.83 $20.54 $20.62 $20.62 519,501
2023-06-13 $20.26 $20.38 $20.23 $20.29 $20.29 561,990
2023-06-12 $20.51 $20.51 $20.36 $20.46 $20.46 207,391
2023-06-09 $20.46 $20.49 $20.37 $20.48 $20.48 379,534
2023-06-08 $20.16 $20.30 $20.13 $20.26 $20.26 6,128,361
2023-06-07 $20.41 $20.48 $20.23 $20.23 $20.23 818,452
2023-06-06 $20.62 $20.68 $20.50 $20.58 $20.58 406,854
2023-06-05 $20.82 $21.06 $20.75 $20.79 $20.79 498,683
2023-06-02 $21.14 $21.35 $20.45 $21.07 $21.07 774,087
2023-06-01 $22.45 $22.65 $22.41 $22.57 $22.57 256,173
2023-05-31 $22.24 $22.40 $22.07 $22.19 $22.19 277,270
2023-05-30 $22.32 $22.33 $22.16 $22.28 $22.28 422,091
2023-05-26 $22.49 $22.64 $22.48 $22.64 $22.64 107,510
2023-05-25 $22.46 $22.81 $22.17 $22.66 $22.66 173,068
2023-05-24 $23.39 $23.45 $23.31 $23.33 $23.33 185,491
2023-05-23 $23.53 $23.58 $23.48 $23.50 $23.50 137,905
2023-05-22 $23.53 $23.58 $23.39 $23.58 $23.58 379,212
2023-05-19 $23.58 $23.66 $23.50 $23.58 $23.58 217,294
2023-05-18 $23.84 $23.84 $23.36 $23.42 $23.42 238,721
2023-05-17 $23.77 $23.78 $23.54 $23.68 $23.68 218,189
2023-05-16 $24.01 $24.04 $23.83 $23.87 $23.87 165,783
2023-05-15 $23.89 $23.89 $23.64 $23.72 $23.72 157,986
2023-05-12 $23.52 $23.59 $23.45 $23.52 $23.52 119,720
2023-05-11 $23.38 $23.53 $23.25 $23.52 $23.52 183,799
2023-05-10 $23.38 $23.42 $23.20 $23.27 $23.27 262,389
2023-05-09 $23.40 $23.46 $23.33 $23.41 $23.41 106,920
2023-05-08 $23.53 $23.53 $23.40 $23.45 $23.45 132,921
2023-05-05 $23.43 $23.66 $23.38 $23.66 $23.66 212,030
2023-05-04 $23.56 $23.59 $23.43 $23.53 $23.53 92,604
2023-05-03 $23.41 $23.58 $23.39 $23.45 $23.45 98,290
2023-05-02 $23.50 $23.55 $23.32 $23.54 $23.54 141,121
2023-05-01 $24.55 $24.55 $23.94 $23.95 $23.95 99,361
2023-04-28 $24.00 $24.16 $23.87 $24.05 $24.05 230,119
2023-04-27 $24.47 $24.58 $24.42 $24.57 $24.57 192,212
2023-04-26 $24.54 $24.63 $24.42 $24.43 $24.43 143,690
2023-04-25 $24.19 $24.36 $24.18 $24.31 $24.31 163,699
2023-04-24 $24.29 $24.38 $24.24 $24.34 $24.34 184,005
2023-04-21 $24.39 $24.60 $24.31 $24.55 $24.55 152,426
2023-04-20 $24.71 $24.71 $24.54 $24.59 $24.59 172,270
2023-04-19 $24.70 $24.72 $24.61 $24.62 $24.62 254,233
2023-04-18 $24.66 $24.66 $24.54 $24.61 $24.61 142,500
2023-04-17 $24.52 $24.52 $24.34 $24.47 $24.47 262,622
2023-04-14 $24.50 $24.52 $24.33 $24.38 $24.38 182,150
2023-04-13 $24.41 $24.66 $24.38 $24.66 $24.66 140,001
2023-04-12 $24.64 $24.67 $24.51 $24.55 $24.55 158,944
2023-04-11 $24.28 $24.43 $24.14 $24.36 $24.36 217,739
2023-04-10 $24.50 $25.34 $24.37 $24.73 $24.73 148,927
2023-04-06 $25.12 $25.55 $24.96 $25.54 $24.79 487,224
2023-04-05 $25.01 $25.23 $25.01 $25.06 $24.33 310,922
2023-04-04 $24.45 $24.52 $24.39 $24.49 $23.77 186,223
2023-04-03 $24.25 $24.38 $24.17 $24.36 $23.65 200,373
2023-03-31 $24.33 $24.38 $24.19 $24.19 $23.48 192,670
2023-03-30 $24.12 $24.18 $24.05 $24.14 $23.43 229,300
2023-03-29 $23.92 $24.00 $23.85 $23.95 $23.25 168,548
2023-03-28 $23.85 $23.85 $23.67 $23.72 $23.03 118,816
2023-03-27 $23.58 $23.64 $23.49 $23.60 $23.60 369,133
2023-03-24 $23.36 $23.50 $23.18 $23.38 $23.38 513,726
2023-03-23 $23.74 $23.76 $23.44 $23.55 $23.55 110,140
2023-03-22 $23.57 $23.73 $23.39 $23.50 $23.50 160,574
2023-03-21 $23.73 $23.73 $23.56 $23.66 $23.66 215,012
2023-03-20 $23.20 $23.50 $23.19 $23.50 $23.50 140,538
2023-03-17 $22.93 $23.02 $22.78 $22.81 $22.81 308,007
2023-03-16 $22.98 $23.16 $22.95 $23.13 $23.13 569,053
2023-03-15 $22.95 $23.11 $22.76 $23.10 $23.10 216,847
2023-03-14 $23.15 $23.22 $23.06 $23.20 $23.20 104,571
2023-03-13 $22.91 $23.09 $22.83 $22.91 $22.91 531,946
2023-03-10 $22.96 $23.02 $22.79 $22.85 $22.85 195,627
2023-03-09 $22.88 $22.91 $22.71 $22.76 $22.76 142,591
2023-03-08 $22.77 $22.85 $22.69 $22.78 $22.78 119,549
2023-03-07 $23.04 $23.04 $22.62 $22.62 $22.62 304,129
2023-03-06 $22.87 $23.05 $22.87 $22.96 $22.96 136,261
2023-03-03 $22.50 $22.71 $22.48 $22.69 $22.69 126,807
2023-03-02 $22.52 $22.63 $22.49 $22.58 $22.58 165,263
2023-03-01 $22.77 $22.85 $22.54 $22.65 $22.65 330,241
2023-02-28 $22.74 $22.87 $22.50 $22.53 $22.53 150,668
2023-02-27 $22.54 $22.69 $22.54 $22.64 $22.64 484,363
2023-02-24 $22.26 $22.31 $22.11 $22.22 $22.22 433,417
2023-02-23 $22.70 $22.70 $22.41 $22.59 $22.59 265,569
2023-02-22 $22.46 $22.53 $22.38 $22.44 $22.44 129,680
2023-02-21 $22.36 $22.43 $22.25 $22.39 $22.39 250,664
2023-02-17 $21.98 $22.36 $21.98 $22.34 $22.34 133,761
2023-02-16 $22.00 $22.11 $21.85 $21.96 $21.96 142,952
2023-02-15 $22.00 $22.18 $21.89 $22.15 $22.15 470,179
2023-02-14 $22.07 $22.29 $21.98 $22.21 $22.21 395,435
2023-02-13 $21.77 $21.89 $21.75 $21.85 $21.85 135,867
2023-02-10 $21.64 $21.73 $21.51 $21.60 $21.60 143,862
2023-02-09 $21.89 $21.98 $21.60 $21.65 $21.65 121,003
2023-02-08 $21.80 $21.80 $21.65 $21.67 $21.67 110,509
2023-02-07 $21.50 $21.73 $21.41 $21.65 $21.65 134,232
2023-02-06 $21.70 $21.70 $21.52 $21.63 $21.63 213,451
2023-02-03 $22.05 $22.16 $21.73 $21.78 $21.78 180,256
2023-02-02 $22.50 $22.65 $22.35 $22.45 $22.45 217,058
2023-02-01 $22.40 $22.75 $22.26 $22.70 $22.70 162,074
2023-01-31 $22.39 $22.39 $22.20 $22.35 $22.35 166,808
2023-01-30 $22.14 $22.24 $22.09 $22.09 $22.09 156,561
2023-01-27 $22.06 $22.16 $22.04 $22.16 $22.16 316,462
2023-01-26 $22.18 $22.21 $22.03 $22.20 $22.20 148,862
2023-01-25 $21.94 $22.29 $21.91 $22.24 $22.24 447,927
2023-01-24 $21.83 $22.08 $21.79 $22.08 $22.08 445,751
2023-01-23 $22.07 $22.18 $22.04 $22.12 $22.12 179,044
2023-01-20 $21.92 $22.06 $21.71 $22.05 $22.05 226,498
2023-01-19 $21.87 $22.04 $21.75 $22.04 $22.04 246,081
2023-01-18 $22.35 $22.35 $21.88 $21.91 $21.91 195,801
2023-01-17 $22.57 $22.57 $22.21 $22.25 $22.25 244,428
2023-01-13 $22.08 $22.18 $22.00 $22.09 $22.09 216,612
2023-01-12 $22.04 $22.16 $21.94 $22.09 $22.09 135,008
2023-01-11 $21.76 $21.96 $21.58 $21.71 $21.71 138,117
2023-01-10 $21.50 $21.56 $21.43 $21.53 $21.53 128,605
2023-01-09 $21.30 $21.47 $21.16 $21.29 $21.29 200,875
2023-01-06 $20.76 $21.16 $20.69 $21.14 $21.14 129,819
2023-01-05 $20.47 $20.67 $20.46 $20.62 $20.62 475,514
2023-01-04 $20.62 $20.62 $20.31 $20.45 $20.45 307,017
2023-01-03 $20.19 $20.26 $20.03 $20.18 $20.18 113,035
2022-12-30 $19.86 $20.05 $19.86 $19.98 $19.98 178,269
2022-12-29 $20.26 $20.43 $20.26 $20.38 $20.38 156,424
2022-12-28 $20.45 $20.62 $20.07 $20.08 $20.08 203,836
2022-12-27 $20.14 $20.33 $20.12 $20.22 $20.22 108,106
2022-12-23 $20.02 $20.14 $20.00 $20.11 $20.11 103,469
2022-12-22 $20.17 $20.19 $20.01 $20.19 $20.19 219,158
2022-12-21 $20.26 $20.35 $20.20 $20.31 $20.31 195,392
2022-12-20 $20.13 $20.19 $20.06 $20.13 $20.13 162,759
2022-12-19 $20.09 $20.20 $20.00 $20.10 $20.10 174,553
2022-12-16 $20.01 $20.12 $19.91 $20.08 $20.08 195,183
2022-12-15 $20.34 $20.47 $20.10 $20.23 $20.23 448,438
2022-12-14 $20.35 $20.57 $20.31 $20.44 $20.44 321,669
2022-12-13 $20.62 $20.74 $20.29 $20.36 $20.36 318,865
2022-12-12 $20.23 $20.25 $20.09 $20.20 $20.20 309,554
2022-12-09 $20.17 $20.41 $20.13 $20.27 $20.27 396,870
2022-12-08 $20.28 $20.40 $20.25 $20.28 $20.28 290,540
2022-12-07 $20.49 $20.62 $20.31 $20.37 $20.37 124,067
2022-12-06 $20.56 $20.56 $20.27 $20.30 $20.30 121,761
2022-12-05 $20.61 $20.73 $20.44 $20.49 $20.49 262,862
2022-12-02 $20.58 $20.75 $20.50 $20.73 $20.73 154,205
2022-12-01 $20.63 $20.75 $20.58 $20.64 $20.64 794,170
2022-11-30 $19.97 $20.42 $19.90 $20.42 $20.42 342,035
2022-11-29 $20.17 $20.35 $20.08 $20.18 $20.18 337,644
2022-11-28 $20.64 $20.64 $20.32 $20.32 $20.32 332,015
2022-11-25 $20.55 $20.67 $20.53 $20.63 $20.63 224,498
2022-11-23 $20.29 $20.44 $20.27 $20.44 $20.44 221,781
2022-11-22 $20.29 $20.29 $20.12 $20.29 $20.29 187,964
2022-11-21 $20.16 $20.19 $19.99 $20.08 $20.08 591,615
2022-11-18 $20.00 $20.05 $19.86 $20.03 $20.03 694,377
2022-11-17 $19.37 $19.72 $19.37 $19.71 $19.71 245,078
2022-11-16 $19.77 $19.85 $19.64 $19.71 $19.71 251,025
2022-11-15 $19.68 $19.80 $19.26 $19.57 $19.57 557,819
2022-11-14 $19.65 $19.70 $19.46 $19.46 $19.46 317,199
2022-11-11 $19.40 $19.61 $19.23 $19.55 $19.55 300,913
2022-11-10 $19.95 $20.00 $19.69 $19.90 $19.90 208,222
2022-11-09 $19.74 $19.87 $19.67 $19.69 $19.69 178,631
2022-11-08 $19.65 $19.88 $19.62 $19.80 $19.80 168,177
2022-11-07 $19.56 $19.76 $19.55 $19.72 $19.72 242,157
2022-11-04 $19.55 $19.59 $19.27 $19.56 $19.56 466,932
2022-11-03 $18.85 $19.04 $18.85 $18.94 $18.94 634,553
2022-11-02 $19.29 $19.57 $19.15 $19.21 $19.21 220,113
2022-11-01 $19.27 $19.32 $19.08 $19.25 $19.25 384,172
2022-10-31 $19.23 $19.23 $18.95 $18.95 $18.95 481,739
2022-10-28 $19.12 $19.37 $19.10 $19.33 $19.33 953,114
2022-10-27 $18.86 $18.86 $18.51 $18.52 $18.52 125,026
2022-10-26 $18.53 $18.77 $18.53 $18.72 $18.72 199,340
2022-10-25 $18.25 $18.52 $18.21 $18.49 $18.49 305,799
2022-10-24 $18.03 $18.26 $18.03 $18.09 $18.09 471,241
2022-10-21 $17.77 $17.96 $17.65 $17.96 $17.96 462,933
2022-10-20 $17.88 $17.95 $17.71 $17.77 $17.77 275,465
2022-10-19 $18.00 $18.00 $17.78 $17.90 $17.90 683,949
2022-10-18 $17.91 $17.99 $17.71 $17.87 $17.87 301,580
2022-10-17 $17.67 $17.91 $17.67 $17.84 $17.84 1,375,377
2022-10-14 $17.48 $17.48 $17.23 $17.25 $17.25 821,971
2022-10-13 $16.80 $17.30 $16.77 $17.22 $17.22 407,080
2022-10-12 $17.18 $17.31 $17.10 $17.10 $17.10 795,871
2022-10-11 $17.29 $17.37 $17.11 $17.16 $17.16 409,247
2022-10-10 $17.15 $17.31 $17.13 $17.27 $17.27 446,252
2022-10-07 $17.36 $17.45 $17.15 $17.21 $17.21 551,331
2022-10-06 $17.49 $17.56 $17.31 $17.38 $17.38 407,037
2022-10-05 $17.95 $17.95 $17.70 $17.91 $17.91 360,102
2022-10-04 $18.12 $18.45 $18.09 $18.42 $18.42 1,965,543
2022-10-03 $17.55 $17.65 $17.40 $17.63 $17.63 462,031
2022-09-30 $17.06 $17.25 $17.05 $17.06 $17.06 514,053
2022-09-29 $17.25 $17.38 $17.02 $17.36 $17.36 1,098,616
2022-09-28 $17.14 $17.52 $17.10 $17.51 $17.51 463,813
2022-09-27 $17.28 $17.41 $17.04 $17.09 $17.09 1,027,900
2022-09-26 $17.27 $17.65 $17.15 $17.27 $17.27 556,239
2022-09-23 $18.09 $18.10 $17.74 $17.85 $17.85 580,461
2022-09-22 $18.49 $18.52 $18.30 $18.41 $18.41 455,325
2022-09-21 $18.60 $18.66 $18.31 $18.31 $18.31 471,763
2022-09-20 $18.77 $18.87 $18.61 $18.72 $18.72 462,612
2022-09-19 $18.87 $19.21 $18.85 $19.21 $19.21 1,574,982
2022-09-16 $18.91 $19.06 $18.90 $19.01 $19.01 908,875
2022-09-15 $19.09 $19.22 $19.08 $19.10 $19.10 204,628
2022-09-14 $19.02 $19.19 $18.93 $19.17 $19.17 338,618
2022-09-13 $19.54 $19.55 $19.11 $19.14 $19.14 228,043
2022-09-12 $19.72 $19.84 $19.60 $19.66 $19.66 485,672
2022-09-09 $19.63 $19.72 $19.51 $19.66 $19.66 1,930,116
2022-09-08 $18.67 $18.86 $18.59 $18.82 $18.82 1,064,442
2022-09-07 $18.63 $19.06 $18.63 $18.98 $18.98 491,129
2022-09-06 $18.72 $18.82 $18.59 $18.66 $18.66 374,531
2022-09-02 $18.90 $19.11 $18.50 $18.59 $18.59 317,618
2022-09-01 $18.64 $18.86 $18.53 $18.82 $18.82 916,946
2022-08-31 $18.98 $19.03 $18.90 $18.93 $18.93 366,791
2022-08-30 $19.00 $19.02 $18.84 $18.91 $18.91 805,150
2022-08-29 $18.76 $18.94 $18.71 $18.90 $18.90 563,577
2022-08-26 $19.20 $19.20 $18.57 $18.57 $18.57 326,116
2022-08-25 $18.79 $18.95 $18.76 $18.94 $18.94 215,814
2022-08-24 $18.69 $18.81 $18.64 $18.75 $18.75 262,434
2022-08-23 $18.77 $18.91 $18.70 $18.76 $18.76 378,953
2022-08-22 $18.92 $18.95 $18.78 $18.91 $18.91 1,003,068
2022-08-19 $19.03 $19.03 $18.88 $18.93 $18.93 104,415
2022-08-18 $19.13 $19.13 $18.94 $19.02 $19.02 186,287
2022-08-17 $19.25 $19.31 $19.15 $19.22 $19.22 195,740
2022-08-16 $19.27 $19.50 $19.22 $19.45 $19.45 310,176
2022-08-15 $19.06 $19.11 $19.03 $19.06 $19.06 154,015
2022-08-12 $19.25 $19.25 $19.11 $19.22 $19.22 136,052
2022-08-11 $19.49 $19.57 $19.43 $19.49 $19.49 189,443
2022-08-10 $19.54 $19.54 $19.39 $19.40 $19.40 144,372
2022-08-09 $19.35 $19.44 $19.31 $19.32 $19.32 355,518
2022-08-08 $19.16 $19.23 $19.03 $19.07 $19.07 158,656
2022-08-05 $19.12 $19.19 $19.01 $19.19 $19.19 180,664
2022-08-04 $18.97 $19.05 $18.93 $19.04 $19.04 90,709
2022-08-03 $19.11 $19.11 $18.85 $18.96 $18.96 478,914
2022-08-02 $19.37 $19.38 $19.18 $19.18 $19.18 556,721
2022-08-01 $19.22 $19.58 $19.11 $19.16 $19.16 209,954
2022-07-29 $18.82 $19.07 $18.82 $19.07 $19.07 416,935
2022-07-28 $18.64 $18.85 $18.60 $18.78 $18.78 182,532
2022-07-27 $18.97 $19.03 $18.69 $19.03 $19.03 162,192
2022-07-26 $18.34 $18.46 $18.25 $18.37 $18.37 271,838
2022-07-25 $18.94 $18.94 $18.55 $18.65 $18.65 225,556
2022-07-22 $18.63 $18.73 $18.50 $18.55 $18.55 221,250
2022-07-21 $18.91 $19.20 $18.65 $19.20 $19.20 227,169
2022-07-20 $19.36 $19.37 $19.13 $19.20 $19.20 251,429
2022-07-19 $19.59 $19.69 $19.39 $19.67 $19.67 762,481
2022-07-18 $19.31 $19.53 $19.16 $19.23 $19.23 862,679
2022-07-15 $19.11 $19.27 $19.11 $19.21 $19.21 171,657
2022-07-14 $18.82 $18.89 $18.61 $18.86 $18.86 207,360
2022-07-13 $19.30 $19.46 $19.24 $19.38 $19.38 216,197
2022-07-12 $19.27 $19.53 $19.18 $19.36 $19.36 254,215
2022-07-11 $19.44 $19.50 $19.32 $19.36 $19.36 162,238
2022-07-08 $19.54 $19.70 $19.50 $19.61 $19.61 151,732
2022-07-07 $19.51 $19.65 $19.50 $19.62 $19.62 166,707
2022-07-06 $19.42 $19.55 $19.36 $19.53 $19.53 239,428
2022-07-05 $19.69 $19.86 $19.27 $19.57 $19.57 172,369
2022-07-01 $19.88 $20.16 $19.86 $20.15 $20.15 117,065
2022-06-30 $19.71 $19.96 $19.67 $19.92 $19.92 117,493
2022-06-29 $20.01 $20.03 $19.90 $19.94 $19.94 135,035
2022-06-28 $20.17 $20.23 $19.99 $20.07 $20.07 229,185
2022-06-27 $19.87 $20.07 $19.84 $19.97 $19.97 121,102
2022-06-24 $19.91 $20.06 $19.89 $20.06 $20.06 121,638
2022-06-23 $19.72 $19.78 $19.59 $19.72 $19.72 138,431
2022-06-22 $19.52 $19.90 $19.50 $19.78 $19.78 163,169
2022-06-21 $19.62 $19.62 $19.35 $19.37 $19.37 161,102
2022-06-17 $18.90 $19.13 $18.83 $19.04 $19.04 874,504
2022-06-16 $18.73 $18.97 $18.68 $18.85 $18.85 390,973
2022-06-15 $18.80 $19.10 $18.72 $18.95 $18.95 570,329
2022-06-14 $18.77 $18.77 $18.54 $18.64 $18.64 372,407
2022-06-13 $18.90 $18.90 $18.55 $18.72 $18.72 110,806
2022-06-10 $19.19 $19.25 $19.08 $19.16 $19.16 233,385
2022-06-09 $19.84 $19.95 $19.61 $19.65 $19.65 88,531
2022-06-08 $20.02 $20.14 $19.95 $19.99 $19.99 105,166
2022-06-07 $20.35 $20.63 $20.35 $20.60 $20.60 129,106
2022-06-06 $20.61 $20.71 $20.53 $20.69 $20.69 89,296
2022-06-03 $20.46 $20.67 $20.45 $20.62 $20.62 509,626
2022-06-02 $20.48 $20.75 $20.34 $20.60 $20.60 110,983
2022-06-01 $20.62 $20.62 $20.33 $20.41 $20.41 280,979
2022-05-31 $20.43 $20.72 $20.41 $20.57 $20.57 192,342
2022-05-27 $20.50 $20.68 $20.37 $20.68 $20.68 154,716
2022-05-26 $20.15 $20.38 $20.14 $20.32 $20.32 200,770
2022-05-25 $19.88 $20.20 $19.88 $20.14 $20.14 82,026
2022-05-24 $19.83 $20.09 $19.83 $20.01 $20.01 197,321
2022-05-23 $19.49 $19.76 $19.49 $19.76 $19.76 219,207
2022-05-20 $19.25 $19.38 $19.18 $19.29 $19.29 1,920,600
2022-05-19 $18.96 $19.24 $18.96 $19.14 $19.14 108,991
2022-05-18 $19.06 $19.12 $18.79 $18.81 $18.81 75,415
2022-05-17 $18.99 $19.20 $18.96 $19.14 $19.14 128,612
2022-05-16 $18.77 $18.95 $18.67 $18.93 $18.93 156,264
2022-05-13 $18.82 $19.12 $18.82 $19.11 $19.11 138,291
2022-05-12 $18.60 $18.75 $18.43 $18.52 $18.52 127,313
2022-05-11 $18.34 $18.53 $18.15 $18.18 $18.18 135,668
2022-05-10 $18.43 $18.43 $18.13 $18.25 $18.25 152,809
2022-05-09 $18.13 $18.25 $18.00 $18.25 $18.25 126,224
2022-05-06 $18.39 $18.42 $18.15 $18.21 $18.21 170,453
2022-05-05 $18.74 $18.77 $18.39 $18.52 $18.52 109,315
2022-05-04 $18.57 $19.00 $18.45 $18.99 $18.99 109,895
2022-05-03 $18.33 $18.35 $18.22 $18.32 $18.32 180,247
2022-05-02 $18.29 $18.40 $18.01 $18.26 $18.26 244,401
2022-04-29 $18.70 $18.78 $18.28 $18.36 $18.36 141,161
2022-04-28 $18.67 $18.85 $18.55 $18.80 $18.80 223,603
2022-04-27 $18.45 $18.65 $18.36 $18.49 $18.49 739,548
2022-04-26 $18.56 $18.58 $18.13 $18.26 $18.26 133,002
2022-04-25 $18.53 $18.62 $18.37 $18.58 $18.58 87,047
2022-04-22 $18.91 $18.91 $18.44 $18.54 $18.54 94,355
2022-04-21 $19.13 $19.19 $18.78 $18.84 $18.84 171,673
2022-04-20 $18.70 $18.86 $18.61 $18.78 $18.78 207,184
2022-04-19 $18.70 $18.70 $18.49 $18.65 $18.65 173,793
2022-04-18 $18.30 $18.70 $18.30 $18.67 $18.67 211,153
2022-04-14 $18.67 $18.81 $18.60 $18.71 $18.71 220,871
2022-04-13 $18.56 $18.86 $18.53 $18.83 $18.83 183,136
2022-04-12 $18.72 $18.72 $18.25 $18.31 $18.31 121,873
2022-04-11 $18.60 $18.75 $18.37 $18.50 $18.50 248,842
2022-04-08 $18.43 $18.61 $18.40 $18.60 $18.60 166,961
2022-04-07 $19.60 $19.60 $19.04 $19.21 $18.51 126,139
2022-04-06 $19.07 $19.23 $18.97 $19.22 $18.52 117,831
2022-04-05 $19.13 $19.30 $19.05 $19.06 $18.37 123,777
2022-04-04 $19.06 $19.20 $19.00 $19.18 $18.48 535,226
2022-04-01 $18.94 $19.09 $18.90 $19.04 $18.35 131,275
2022-03-31 $18.92 $18.94 $18.62 $18.62 $17.94 99,141
2022-03-30 $19.11 $19.20 $19.04 $19.17 $18.47 110,562
2022-03-29 $19.32 $19.41 $19.11 $19.22 $18.52 113,858
2022-03-28 $18.78 $18.92 $18.69 $18.89 $18.20 541,237
2022-03-25 $18.59 $18.74 $18.52 $18.65 $17.97 102,263
2022-03-24 $18.43 $18.59 $18.33 $18.45 $17.78 91,477
2022-03-23 $18.20 $18.26 $18.14 $18.15 $17.49 95,197
2022-03-22 $18.32 $18.41 $18.27 $18.41 $17.74 160,789
2022-03-21 $18.43 $18.49 $18.17 $18.49 $17.82 178,200
2022-03-18 $18.31 $18.52 $18.25 $18.49 $17.82 178,200
2022-03-17 $18.51 $18.83 $18.51 $18.74 $18.06 88,728
2022-03-16 $18.31 $18.71 $18.17 $18.55 $17.88 118,878
2022-03-15 $18.06 $18.33 $17.97 $18.21 $17.55 245,739
2022-03-14 $17.93 $18.07 $17.86 $17.94 $17.29 156,951
2022-03-11 $17.76 $17.81 $17.42 $17.43 $16.80 170,693
2022-03-10 $17.35 $17.57 $17.31 $17.42 $16.79 171,832
2022-03-09 $17.48 $17.94 $17.37 $17.70 $16.40 305,237
2022-03-08 $16.74 $17.18 $16.40 $16.68 $15.45 496,753
2022-03-07 $16.93 $16.95 $16.32 $16.44 $15.23 725,033
2022-03-04 $16.93 $16.93 $16.67 $16.85 $15.61 436,982
2022-03-03 $17.85 $17.87 $17.34 $17.45 $16.17 278,230
2022-03-02 $17.67 $18.00 $17.66 $17.93 $16.61 303,157
2022-03-01 $17.66 $17.73 $17.19 $17.35 $16.07 251,535
2022-02-28 $17.83 $18.14 $17.75 $17.90 $16.58 239,715
2022-02-25 $18.03 $18.35 $18.02 $18.35 $17.00 219,035
2022-02-24 $17.36 $17.99 $17.28 $17.85 $16.54 353,613
2022-02-23 $18.97 $19.00 $18.55 $18.62 $17.25 156,360
2022-02-22 $18.78 $18.94 $18.69 $18.86 $17.47 176,005
2022-02-18 $19.50 $19.52 $19.32 $19.38 $17.95 116,034
2022-02-17 $19.57 $19.65 $19.42 $19.52 $18.08 148,084
2022-02-16 $19.91 $20.05 $19.89 $20.04 $18.57 444,527
2022-02-15 $19.93 $20.04 $19.87 $20.04 $18.57 265,076
2022-02-14 $19.67 $19.67 $19.46 $19.59 $18.15 154,666
2022-02-11 $20.07 $20.36 $19.85 $19.92 $18.46 116,687
2022-02-10 $20.08 $20.24 $20.00 $20.01 $18.53 134,673
2022-02-09 $20.23 $20.31 $20.23 $20.30 $18.81 126,504
2022-02-08 $19.76 $19.92 $19.69 $19.91 $18.44 153,646
2022-02-07 $19.47 $19.66 $19.47 $19.60 $18.16 115,453
2022-02-04 $19.51 $19.69 $19.37 $19.64 $18.20 230,193
2022-02-03 $19.73 $19.98 $19.73 $19.80 $18.34 212,302
2022-02-02 $19.05 $19.18 $19.01 $19.15 $17.74 353,037
2022-02-01 $19.00 $19.03 $18.89 $19.02 $17.62 195,419
2022-01-31 $18.67 $18.90 $18.62 $18.90 $17.51 226,321
2022-01-28 $18.46 $18.76 $18.38 $18.76 $17.38 136,582
2022-01-27 $18.48 $18.72 $18.48 $18.57 $17.20 187,434
2022-01-26 $18.44 $18.44 $18.06 $18.16 $16.82 274,180
2022-01-25 $18.14 $18.26 $17.90 $18.13 $16.79 200,118
2022-01-24 $17.90 $18.20 $17.67 $18.10 $16.77 328,319
2022-01-21 $18.28 $18.46 $18.13 $18.18 $16.84 173,374
2022-01-20 $18.49 $18.57 $18.32 $18.37 $17.02 218,318
2022-01-19 $18.49 $18.50 $18.35 $18.44 $17.08 117,505
2022-01-18 $18.18 $18.20 $18.07 $18.11 $16.78 218,242
2022-01-14 $18.33 $18.40 $18.23 $18.34 $16.99 207,424
2022-01-13 $18.40 $18.45 $18.30 $18.32 $16.97 231,383
2022-01-12 $18.32 $18.43 $18.28 $18.43 $17.07 123,294
2022-01-11 $17.94 $18.16 $17.89 $18.16 $16.82 269,531
2022-01-10 $17.93 $17.99 $17.61 $17.77 $16.46 337,915
2022-01-07 $18.53 $18.53 $18.30 $18.43 $17.07 151,279
2022-01-06 $18.66 $18.72 $18.57 $18.59 $17.22 103,381
2022-01-05 $18.61 $18.74 $18.49 $18.53 $17.17 254,798
2022-01-04 $18.70 $18.78 $18.63 $18.68 $17.31 132,228
2022-01-03 $18.67 $18.77 $18.64 $18.73 $17.35 154,837
2021-12-31 $18.43 $18.74 $18.13 $18.51 $17.15 102,104
2021-12-30 $18.65 $18.65 $18.36 $18.46 $17.10 176,887
2021-12-29 $18.49 $18.54 $18.39 $18.48 $17.12 225,092
2021-12-28 $18.56 $18.70 $18.52 $18.61 $17.24 141,343
2021-12-27 $18.33 $18.47 $18.33 $18.46 $17.10 197,886
2021-12-23 $18.30 $18.44 $18.30 $18.43 $17.07 219,656
2021-12-22 $17.90 $18.13 $17.88 $18.11 $16.78 177,473
2021-12-21 $17.92 $18.10 $17.91 $18.10 $16.77 214,930
2021-12-20 $17.82 $17.87 $17.71 $17.87 $16.56 283,211
2021-12-17 $18.31 $18.31 $18.04 $18.10 $16.77 204,714
2021-12-16 $18.18 $18.32 $18.18 $18.27 $16.93 195,331
2021-12-15 $18.06 $18.24 $18.00 $18.24 $16.89 139,754
2021-12-14 $18.15 $18.28 $18.11 $18.22 $16.88 315,730
2021-12-13 $18.13 $18.16 $18.01 $18.01 $16.69 269,767
2021-12-10 $17.98 $18.06 $17.92 $17.94 $16.62 228,710
2021-12-09 $18.14 $18.16 $17.94 $17.97 $16.65 330,131
2021-12-08 $18.24 $18.32 $18.20 $18.32 $16.97 399,695
2021-12-07 $18.10 $18.16 $18.02 $18.12 $16.79 399,652
2021-12-06 $17.77 $18.02 $17.75 $18.00 $16.68 319,071
2021-12-03 $17.63 $17.64 $17.46 $17.61 $16.32 203,407
2021-12-02 $17.64 $17.79 $17.62 $17.77 $16.46 279,957
2021-12-01 $18.30 $18.30 $17.81 $17.83 $16.52 275,812
2021-11-30 $18.02 $18.02 $17.57 $17.74 $16.44 396,206
2021-11-29 $18.27 $18.28 $18.09 $18.23 $16.89 303,047
2021-11-26 $18.50 $18.51 $18.29 $18.37 $17.02 376,450
2021-11-24 $18.83 $19.02 $18.80 $19.02 $17.62 315,343
2021-11-23 $19.01 $19.24 $19.00 $19.18 $17.77 211,061
2021-11-22 $18.89 $19.12 $18.89 $19.01 $17.61 394,794
2021-11-19 $18.72 $18.75 $18.62 $18.64 $17.27 293,453
2021-11-18 $19.08 $19.10 $19.01 $19.04 $17.64 154,540
2021-11-17 $18.90 $19.13 $18.90 $19.10 $17.70 174,965
2021-11-16 $19.18 $19.18 $18.96 $18.96 $17.57 134,356
2021-11-15 $19.32 $19.34 $19.08 $19.08 $17.68 207,593
2021-11-12 $19.55 $19.61 $19.46 $19.57 $18.13 153,155
2021-11-11 $19.19 $19.31 $19.11 $19.27 $17.85 105,818
2021-11-10 $19.22 $19.32 $19.15 $19.15 $17.74 142,066
2021-11-09 $19.33 $19.35 $19.19 $19.25 $17.83 135,125
2021-11-08 $19.38 $19.38 $19.25 $19.29 $17.87 106,105
2021-11-05 $19.37 $19.51 $19.37 $19.50 $18.07 118,388
2021-11-04 $19.22 $19.29 $19.18 $19.23 $17.82 142,696
2021-11-03 $19.08 $19.41 $19.08 $19.41 $17.98 119,979
2021-11-02 $19.00 $19.05 $18.91 $18.93 $17.54 205,848
2021-11-01 $18.85 $18.93 $18.82 $18.93 $17.54 205,848
2021-10-29 $18.51 $18.66 $18.49 $18.64 $17.27 208,384
2021-10-28 $18.79 $18.84 $18.72 $18.77 $17.39 131,666
2021-10-27 $18.95 $18.96 $18.82 $18.84 $17.45 142,217
2021-10-26 $19.01 $19.08 $18.95 $19.02 $17.62 163,231
2021-10-25 $18.96 $18.98 $18.87 $18.92 $17.53 198,566
2021-10-22 $19.11 $19.18 $19.07 $19.14 $17.73 129,163
2021-10-21 $19.38 $19.40 $19.21 $19.27 $17.85 124,811
2021-10-20 $19.17 $19.34 $19.17 $19.31 $17.89 98,322
2021-10-19 $19.09 $19.14 $19.05 $19.14 $17.73 195,770
2021-10-18 $19.10 $19.21 $19.04 $19.21 $17.80 258,072
2021-10-15 $19.21 $19.23 $19.14 $19.19 $17.77 129,856
2021-10-14 $19.20 $19.24 $19.10 $19.22 $17.81 154,190
2021-10-13 $18.92 $19.05 $18.85 $19.04 $17.64 147,230
2021-10-12 $19.06 $19.06 $18.85 $18.96 $17.57 269,784
2021-10-11 $19.34 $19.37 $19.23 $19.23 $17.82 194,792
2021-10-08 $19.50 $19.51 $19.32 $19.39 $17.96 524,260
2021-10-07 $19.49 $19.58 $19.46 $19.48 $18.05 258,999
2021-10-06 $19.44 $19.48 $19.24 $19.48 $18.05 649,366
2021-10-05 $20.15 $20.52 $19.91 $20.00 $18.53 156,486
2021-10-04 $20.27 $20.41 $20.22 $20.26 $18.77 112,814
2021-10-01 $20.26 $20.26 $20.09 $20.25 $18.76 210,636
2021-09-30 $20.33 $20.35 $20.13 $20.15 $18.67 105,794
2021-09-29 $20.31 $20.41 $20.28 $20.33 $18.84 167,853
2021-09-28 $20.47 $20.48 $20.24 $20.27 $18.78 247,617
2021-09-27 $20.84 $20.84 $20.60 $20.64 $19.12 117,004
2021-09-24 $20.50 $20.55 $20.44 $20.51 $19.00 208,267
2021-09-23 $20.59 $20.84 $20.56 $20.77 $19.24 129,261
2021-09-22 $20.36 $20.58 $20.36 $20.42 $18.92 152,689
2021-09-21 $20.25 $20.34 $20.18 $20.23 $18.74 182,521
2021-09-20 $19.83 $19.97 $19.80 $19.95 $18.48 303,092
2021-09-17 $20.65 $20.68 $20.35 $20.53 $19.02 484,914
2021-09-16 $20.59 $20.66 $20.50 $20.63 $19.11 95,895
2021-09-15 $20.71 $20.76 $20.58 $20.69 $19.17 98,291
2021-09-14 $20.72 $20.72 $20.55 $20.55 $19.04 221,751
2021-09-13 $20.76 $20.79 $20.66 $20.75 $19.22 102,088
2021-09-10 $20.58 $20.62 $20.48 $20.52 $19.01 93,177
2021-09-09 $21.07 $21.15 $20.97 $21.03 $19.48 294,404
2021-09-08 $21.25 $21.34 $21.22 $21.29 $19.72 154,039
2021-09-07 $21.26 $21.35 $21.19 $21.29 $19.72 121,947
2021-09-03 $21.15 $21.24 $21.01 $21.21 $19.65 72,405
2021-09-02 $21.37 $21.40 $21.30 $21.34 $19.77 88,552
2021-09-01 $21.41 $21.49 $21.39 $21.43 $19.85 38,574
2021-08-31 $21.34 $21.35 $21.26 $21.28 $19.72 86,504
2021-08-30 $21.66 $21.79 $21.64 $21.73 $20.13 64,135
2021-08-27 $21.73 $21.89 $21.71 $21.85 $20.24 44,527
2021-08-26 $21.74 $21.80 $21.70 $21.71 $20.11 51,525
2021-08-25 $21.94 $21.94 $21.87 $21.93 $20.32 42,979
2021-08-24 $21.85 $21.99 $21.82 $21.93 $20.32 80,964
2021-08-23 $22.06 $22.18 $22.03 $22.17 $20.54 51,696
2021-08-20 $21.93 $22.08 $21.92 $22.07 $20.45 55,877
2021-08-19 $21.69 $21.85 $21.67 $21.79 $20.19 71,562
2021-08-18 $22.10 $22.23 $22.10 $22.11 $20.49 76,584
2021-08-17 $21.93 $22.03 $21.90 $21.99 $20.37 82,258
2021-08-16 $22.06 $22.09 $21.86 $22.04 $20.42 134,480
2021-08-13 $21.84 $21.94 $21.82 $21.93 $20.32 702,063
2021-08-12 $21.66 $21.78 $21.60 $21.75 $20.15 209,497
2021-08-11 $21.08 $21.09 $21.01 $21.06 $19.51 41,225
2021-08-10 $20.95 $21.02 $20.95 $21.02 $19.47 82,611
2021-08-09 $21.15 $21.15 $20.89 $20.99 $19.44 71,437
2021-08-06 $20.87 $20.87 $20.78 $20.84 $19.31 255,317
2021-08-05 $20.81 $20.89 $20.80 $20.81 $19.28 62,336
2021-08-04 $20.96 $21.00 $20.76 $20.78 $19.25 70,437
2021-08-03 $20.85 $20.99 $20.75 $20.98 $19.43 77,797
2021-08-02 $20.69 $20.75 $20.66 $20.70 $19.18 77,420
2021-07-30 $20.87 $20.87 $20.76 $20.81 $19.28 98,599
2021-07-29 $21.03 $21.11 $20.99 $21.05 $19.50 54,194
2021-07-28 $21.01 $21.14 $20.97 $21.13 $19.58 49,802
2021-07-27 $21.08 $21.17 $21.04 $21.16 $19.60 84,073
2021-07-26 $21.00 $21.12 $20.97 $21.11 $19.56 104,950
2021-07-23 $20.99 $21.16 $20.94 $21.06 $19.51 110,611
2021-07-22 $21.24 $21.24 $20.79 $20.83 $19.30 833,860
2021-07-21 $21.13 $21.24 $21.01 $21.24 $19.68 551,027
2021-07-20 $20.85 $20.85 $20.61 $20.78 $19.25 117,005
2021-07-19 $21.20 $21.20 $20.68 $20.76 $19.23 209,894
2021-07-16 $21.81 $21.82 $21.60 $21.63 $20.04 51,273
2021-07-15 $21.76 $21.76 $21.50 $21.63 $20.04 60,679
2021-07-14 $21.67 $21.78 $21.61 $21.75 $20.15 95,156
2021-07-13 $21.79 $21.90 $21.70 $21.70 $20.10 69,507
2021-07-12 $21.61 $21.77 $21.61 $21.77 $20.17 69,059
2021-07-09 $21.39 $21.48 $21.28 $21.47 $19.89 120,500
2021-07-08 $21.11 $21.25 $21.08 $21.19 $19.63 122,073
2021-07-07 $21.19 $21.36 $21.19 $21.29 $19.72 94,227
2021-07-06 $21.14 $21.35 $21.07 $21.16 $19.60 63,938
2021-07-02 $21.27 $21.43 $21.25 $21.35 $19.78 67,842
2021-07-01 $21.17 $21.30 $21.17 $21.23 $19.67 206,831
2021-06-30 $21.22 $21.27 $21.15 $21.26 $19.70 181,853
2021-06-29 $21.39 $21.50 $21.39 $21.45 $19.87 231,168
2021-06-28 $21.34 $21.40 $21.32 $21.39 $19.82 97,791
2021-06-25 $21.31 $21.35 $21.25 $21.30 $19.73 375,056
2021-06-24 $21.30 $21.41 $21.30 $21.39 $19.81 138,236
2021-06-23 $21.47 $21.51 $21.19 $21.23 $19.67 117,108
2021-06-22 $21.29 $21.58 $21.28 $21.56 $19.97 1,019,345
2021-06-21 $21.17 $21.28 $21.08 $21.28 $19.72 1,160,722
2021-06-18 $20.86 $20.96 $20.80 $20.92 $19.38 117,716
2021-06-17 $21.20 $21.25 $21.02 $21.12 $19.57 97,956
2021-06-16 $21.70 $21.73 $21.36 $21.43 $19.85 85,426
2021-06-15 $21.69 $21.74 $21.64 $21.69 $20.09 149,660
2021-06-14 $21.66 $21.72 $21.60 $21.68 $20.09 135,964
2021-06-11 $21.60 $21.63 $21.51 $21.60 $20.01 145,557
2021-06-10 $21.51 $21.64 $21.45 $21.63 $20.04 95,907
2021-06-09 $21.28 $21.29 $21.21 $21.28 $19.72 78,877
2021-06-08 $21.25 $21.30 $21.21 $21.30 $19.73 83,985
2021-06-07 $21.25 $21.36 $21.22 $21.32 $19.75 67,749
2021-06-04 $21.08 $21.14 $21.03 $21.12 $19.56 168,041
2021-06-03 $20.98 $21.05 $20.89 $21.03 $19.48 155,026
2021-06-02 $21.00 $21.14 $21.00 $21.14 $19.59 178,677
2021-06-01 $21.03 $21.15 $21.00 $21.14 $19.59 295,562
2021-05-28 $20.78 $20.93 $20.76 $20.88 $19.34 189,714
2021-05-27 $20.90 $20.96 $20.78 $20.90 $19.36 174,114
2021-05-26 $21.02 $21.03 $20.88 $20.94 $19.40 63,850
2021-05-25 $21.20 $21.29 $21.04 $21.13 $19.58 140,246
2021-05-24 $21.85 $21.85 $21.07 $21.20 $19.64 233,754
2021-05-21 $20.94 $21.04 $20.88 $21.04 $19.49 171,982
2021-05-20 $20.66 $20.87 $20.65 $20.79 $19.26 229,768
2021-05-19 $20.39 $20.49 $20.19 $20.23 $18.74 69,824
2021-05-18 $21.09 $21.10 $20.83 $20.92 $19.38 74,435
2021-05-17 $21.09 $21.12 $21.02 $21.05 $19.50 271,951
2021-05-14 $20.32 $20.50 $20.31 $20.49 $18.98 182,178
2021-05-13 $19.88 $20.20 $19.82 $20.13 $18.65 227,883
2021-05-12 $20.23 $20.33 $20.03 $20.17 $18.69 302,461
2021-05-11 $19.91 $20.00 $19.79 $19.94 $18.47 131,237
2021-05-10 $20.24 $20.35 $20.15 $20.15 $18.67 80,235
2021-05-07 $20.03 $20.19 $20.03 $20.13 $18.65 90,595
2021-05-06 $19.87 $20.04 $19.80 $20.04 $18.57 83,968
2021-05-05 $19.66 $19.79 $19.66 $19.77 $18.32 304,654
2021-05-04 $19.45 $19.48 $19.33 $19.43 $18.00 71,722
2021-05-03 $19.42 $19.53 $19.42 $19.46 $18.03 210,938
2021-04-30 $19.35 $19.45 $19.25 $19.28 $17.86 108,276
2021-04-29 $19.33 $19.44 $19.33 $19.42 $17.99 204,302
2021-04-28 $19.38 $19.47 $19.28 $19.45 $18.02 101,665
2021-04-27 $19.46 $19.48 $19.32 $19.40 $17.98 140,085
2021-04-26 $19.49 $19.51 $19.41 $19.45 $18.02 100,889
2021-04-23 $19.34 $19.51 $19.30 $19.50 $18.07 151,350
2021-04-22 $19.36 $19.49 $19.33 $19.41 $17.98 156,304
2021-04-21 $19.22 $19.48 $19.22 $19.48 $18.05 200,764
2021-04-20 $19.41 $19.48 $19.33 $19.44 $18.01 209,948
2021-04-19 $19.42 $19.60 $19.42 $19.60 $18.16 206,344
2021-04-16 $19.20 $19.40 $19.20 $19.40 $17.97 157,559
2021-04-15 $19.09 $19.27 $19.09 $19.19 $17.78 175,897
2021-04-14 $19.19 $19.30 $19.17 $19.28 $17.86 127,286
2021-04-13 $19.11 $19.29 $19.11 $19.26 $17.84 247,179
2021-04-12 $19.46 $19.57 $19.35 $19.45 $18.02 187,824
2021-04-09 $19.60 $19.66 $19.55 $19.66 $18.21 133,064
2021-04-08 $19.92 $19.92 $19.74 $19.83 $18.37 112,987
2021-04-07 $19.86 $19.86 $19.70 $19.74 $18.29 569,957
2021-04-06 $19.75 $19.77 $19.65 $19.72 $18.27 195,541
2021-04-05 $20.75 $21.00 $20.48 $20.99 $18.97 143,900
2021-04-01 $20.34 $20.43 $20.18 $20.43 $18.46 134,190
2021-03-31 $19.93 $20.33 $19.93 $20.24 $18.29 84,137
2021-03-30 $20.12 $20.20 $20.04 $20.04 $18.11 285,258
2021-03-29 $20.13 $20.33 $20.10 $20.29 $18.34 307,597
2021-03-26 $19.91 $19.95 $19.84 $19.95 $18.03 55,620
2021-03-25 $19.75 $19.87 $19.67 $19.85 $17.94 88,132
2021-03-24 $19.70 $19.87 $19.68 $19.74 $17.84 124,895
2021-03-23 $19.83 $19.95 $19.79 $19.85 $17.94 58,448
2021-03-22 $19.60 $19.71 $19.56 $19.65 $17.76 54,034
2021-03-19 $19.81 $19.81 $19.59 $19.60 $17.71 108,553
2021-03-18 $19.96 $20.09 $19.86 $19.93 $18.01 62,697
2021-03-17 $19.77 $20.00 $19.73 $20.00 $18.08 108,117
2021-03-16 $19.63 $19.67 $19.56 $19.65 $17.76 92,216
2021-03-15 $19.86 $19.94 $19.76 $19.85 $17.94 85,363
2021-03-12 $19.62 $19.80 $19.61 $19.80 $17.90 108,297
2021-03-11 $19.39 $19.45 $19.33 $19.42 $17.55 74,631
2021-03-10 $19.26 $19.30 $19.16 $19.27 $17.42 186,462
2021-03-09 $18.40 $18.41 $18.26 $18.32 $16.56 70,716
2021-03-08 $17.95 $18.19 $17.94 $18.14 $16.39 73,963
2021-03-05 $17.82 $18.05 $17.81 $17.99 $16.26 68,325
2021-03-04 $17.94 $18.11 $17.76 $17.86 $16.14 1,543,897
2021-03-03 $17.92 $18.04 $17.88 $17.98 $16.25 97,827
2021-03-02 $18.02 $18.17 $18.01 $18.14 $16.39 103,982
2021-03-01 $18.08 $18.12 $18.00 $18.05 $16.31 92,012
2021-02-26 $18.11 $18.23 $18.04 $18.09 $16.35 221,300
2021-02-25 $18.44 $18.45 $18.06 $18.09 $16.35 221,300
2021-02-24 $17.88 $18.01 $17.80 $17.97 $16.24 71,553
2021-02-23 $17.79 $17.92 $17.70 $17.89 $16.17 84,286
2021-02-22 $17.92 $18.06 $17.92 $17.94 $16.21 68,122
2021-02-19 $18.05 $18.05 $17.90 $17.93 $16.20 134,279
2021-02-18 $17.83 $17.90 $17.70 $17.83 $16.11 1,203,689
2021-02-17 $17.77 $17.91 $17.76 $17.91 $16.19 182,410
2021-02-16 $18.04 $18.06 $17.91 $17.94 $16.21 112,819
2021-02-12 $17.90 $18.09 $17.89 $18.03 $16.30 63,674
2021-02-11 $18.08 $18.10 $17.92 $18.00 $16.27 149,363
2021-02-10 $18.20 $18.20 $18.00 $18.14 $16.39 80,066
2021-02-09 $18.07 $18.15 $18.03 $18.14 $16.39 80,066
2021-02-08 $18.22 $18.24 $18.13 $18.17 $16.42 117,733
2021-02-05 $18.19 $18.24 $18.14 $18.20 $16.45 88,320
2021-02-04 $18.27 $18.44 $18.25 $18.40 $16.63 229,673
2021-02-03 $18.35 $18.46 $18.27 $18.42 $16.65 109,847
2021-02-02 $17.95 $18.10 $17.94 $18.10 $16.36 58,499
2021-02-01 $17.97 $18.02 $17.87 $17.95 $16.22 93,403
2021-01-29 $18.00 $18.06 $17.83 $17.88 $16.16 193,770
2021-01-28 $18.12 $18.32 $18.11 $18.23 $16.48 118,291
2021-01-27 $18.39 $18.39 $18.15 $18.24 $16.49 143,426
2021-01-26 $18.27 $18.36 $18.24 $18.29 $16.53 172,636
2021-01-25 $18.07 $18.22 $18.02 $18.22 $16.47 623,331
2021-01-22 $18.38 $18.44 $18.32 $18.41 $16.64 134,793
2021-01-21 $18.46 $18.49 $18.32 $18.48 $16.70 133,932
2021-01-20 $18.34 $18.47 $18.23 $18.47 $16.69 155,242
2021-01-19 $18.30 $18.35 $18.22 $18.32 $16.56 78,762
2021-01-15 $18.16 $18.28 $18.08 $18.19 $16.44 94,905
2021-01-14 $18.31 $18.50 $18.31 $18.45 $16.67 100,197
2021-01-13 $18.49 $18.55 $18.37 $18.46 $16.68 109,478
2021-01-12 $18.35 $18.44 $18.29 $18.43 $16.66 143,083
2021-01-11 $18.39 $18.53 $18.37 $18.44 $16.67 119,510
2021-01-08 $18.61 $18.69 $18.50 $18.69 $16.89 113,090
2021-01-07 $18.87 $18.90 $18.81 $18.85 $17.04 75,725
2021-01-06 $18.64 $18.71 $18.55 $18.64 $16.85 102,378
2021-01-05 $18.40 $18.51 $18.37 $18.49 $16.71 103,519
2021-01-04 $18.73 $18.78 $18.48 $18.53 $16.75 107,337
2020-12-31 $18.35 $18.42 $18.18 $18.27 $16.51 71,322
2020-12-30 $18.48 $18.48 $18.36 $18.44 $16.67 665,717
2020-12-29 $18.50 $18.55 $18.42 $18.50 $16.72 1,308,726
2020-12-28 $18.39 $18.47 $18.36 $18.41 $16.64 163,920
2020-12-24 $17.97 $18.10 $17.79 $18.07 $16.33 49,611
2020-12-23 $17.99 $18.09 $17.99 $18.06 $16.32 41,529
2020-12-22 $17.89 $17.89 $17.77 $17.80 $16.08 157,642
2020-12-21 $18.00 $18.09 $17.82 $18.01 $16.28 208,913
2020-12-18 $18.60 $18.63 $18.41 $18.53 $16.75 71,942
2020-12-17 $18.45 $18.49 $18.39 $18.44 $16.67 69,018
2020-12-16 $18.29 $18.36 $18.21 $18.30 $16.54 54,421
2020-12-15 $18.14 $18.14 $18.02 $18.14 $16.39 51,191
2020-12-14 $18.17 $18.19 $17.92 $17.96 $16.23 43,176
2020-12-11 $17.92 $17.96 $17.71 $17.84 $16.12 60,276
2020-12-10 $18.05 $18.23 $18.03 $18.23 $16.48 57,894
2020-12-09 $18.29 $18.29 $18.11 $18.18 $16.43 44,792
2020-12-08 $18.27 $18.36 $18.26 $18.33 $16.57 121,935
2020-12-07 $18.40 $18.47 $18.35 $18.38 $16.61 88,396
2020-12-04 $18.42 $18.50 $18.40 $18.46 $16.68 68,228
2020-12-03 $18.28 $18.30 $18.21 $18.22 $16.47 50,614
2020-12-02 $18.23 $18.34 $18.23 $18.32 $16.55 64,979
2020-12-01 $18.12 $18.30 $18.11 $18.27 $16.51 241,665
2020-11-30 $18.33 $18.40 $18.05 $18.06 $16.32 150,326
2020-11-27 $18.11 $18.17 $18.07 $18.11 $16.37 65,458
2020-11-25 $18.01 $18.03 $17.92 $17.97 $16.24 110,953
2020-11-24 $17.56 $17.69 $17.52 $17.69 $15.99 85,092
2020-11-23 $17.61 $17.63 $17.44 $17.53 $15.84 49,078
2020-11-20 $17.71 $17.72 $17.58 $17.61 $15.91 57,012
2020-11-19 $17.52 $17.72 $17.49 $17.70 $16.00 85,924
2020-11-18 $17.61 $17.74 $17.60 $17.63 $15.93 108,968
2020-11-17 $17.64 $17.79 $17.63 $17.76 $16.05 117,026
2020-11-16 $17.67 $17.68 $17.47 $17.55 $15.86 105,005
2020-11-13 $17.51 $17.73 $17.51 $17.71 $16.01 95,975
2020-11-12 $17.85 $17.86 $17.63 $17.64 $15.94 157,354
2020-11-11 $17.65 $17.80 $17.60 $17.64 $15.94 70,200
2020-11-10 $17.43 $17.59 $17.35 $17.50 $15.82 71,826
2020-11-09 $17.62 $17.62 $17.24 $17.28 $15.62 92,923
2020-11-06 $17.09 $17.11 $16.82 $16.85 $15.23 188,665
2020-11-05 $16.43 $16.49 $16.37 $16.43 $14.85 83,894
2020-11-04 $15.79 $16.10 $15.75 $16.03 $14.49 186,783
2020-11-03 $15.75 $15.91 $15.72 $15.89 $14.36 98,350
2020-11-02 $15.55 $15.59 $15.47 $15.54 $14.04 150,965
2020-10-30 $15.22 $15.30 $15.17 $15.30 $13.83 90,464
2020-10-29 $15.14 $15.50 $15.07 $15.43 $13.95 265,093
2020-10-28 $14.98 $15.11 $14.77 $15.02 $13.57 278,372
2020-10-27 $15.38 $15.51 $15.38 $15.40 $13.92 142,283
2020-10-26 $15.76 $15.76 $15.56 $15.68 $14.17 72,697
2020-10-23 $16.08 $16.08 $15.88 $15.96 $14.43 80,412
2020-10-22 $15.85 $15.96 $15.80 $15.86 $14.33 127,540
2020-10-21 $16.00 $16.06 $15.92 $16.00 $14.46 152,517
2020-10-20 $16.26 $16.31 $16.15 $16.16 $14.61 132,333
2020-10-19 $16.43 $16.47 $16.26 $16.29 $14.72 130,579
2020-10-16 $16.39 $16.47 $16.36 $16.43 $14.85 1,410,148
2020-10-15 $16.49 $16.53 $16.41 $16.49 $14.90 281,435
2020-10-14 $17.12 $17.17 $16.95 $16.97 $15.34 135,464
2020-10-13 $17.06 $17.12 $17.05 $17.10 $15.45 128,914
2020-10-12 $17.04 $17.19 $17.02 $17.15 $15.50 506,423
2020-10-09 $16.98 $17.11 $16.92 $17.09 $15.45 90,393
2020-10-08 $17.03 $17.12 $17.01 $17.05 $15.41 80,685
2020-10-07 $17.09 $17.13 $16.93 $17.12 $15.48 194,354
2020-10-06 $17.57 $17.57 $17.18 $17.18 $15.53 109,137
2020-10-05 $17.33 $17.44 $17.31 $17.39 $15.72 62,506
2020-10-02 $17.10 $17.11 $16.94 $17.10 $15.45 93,132
2020-10-01 $17.05 $17.10 $16.96 $17.03 $15.39 76,950
2020-09-30 $17.01 $17.02 $16.73 $16.85 $15.23 102,359
2020-09-29 $16.84 $16.84 $16.72 $16.79 $15.17 94,218
2020-09-28 $16.74 $16.82 $16.69 $16.75 $15.13 76,553
2020-09-25 $16.60 $16.68 $16.42 $16.64 $15.04 93,961
2020-09-24 $16.70 $16.85 $16.64 $16.74 $15.13 75,836
2020-09-23 $17.11 $17.11 $16.62 $16.67 $15.07 101,989
2020-09-22 $17.09 $17.13 $16.90 $17.05 $15.41 131,912
2020-09-21 $17.15 $17.18 $16.90 $17.17 $15.52 171,654
2020-09-18 $17.90 $17.91 $17.63 $17.77 $16.06 190,121
2020-09-17 $17.85 $17.99 $17.84 $17.94 $16.21 47,229
2020-09-16 $18.00 $18.10 $17.82 $17.88 $16.16 124,844
2020-09-15 $18.17 $18.17 $17.99 $18.03 $16.30 53,619
2020-09-14 $18.09 $18.13 $18.00 $18.06 $16.32 64,678
2020-09-11 $18.11 $18.16 $17.99 $18.06 $16.32 76,379
2020-09-10 $18.18 $18.25 $17.95 $18.00 $16.26 69,734
2020-09-09 $18.14 $18.29 $18.13 $18.18 $16.43 81,754
2020-09-08 $17.64 $17.75 $17.56 $17.60 $15.91 54,143
2020-09-04 $17.95 $17.97 $17.62 $17.92 $16.20 84,522
2020-09-03 $18.27 $18.32 $17.95 $18.03 $16.29 49,966
2020-09-02 $18.09 $18.30 $18.05 $18.29 $16.53 151,242
2020-09-01 $17.65 $17.65 $17.36 $17.40 $15.73 61,756
2020-08-31 $17.77 $17.78 $17.59 $17.62 $15.92 92,404
2020-08-28 $17.87 $17.87 $17.75 $17.79 $16.08 116,796
2020-08-27 $17.98 $17.98 $17.75 $17.85 $16.13 123,115
2020-08-26 $17.83 $17.96 $17.78 $17.95 $16.22 178,553
2020-08-25 $18.11 $18.11 $17.83 $18.02 $16.29 1,537,846
2020-08-24 $17.84 $17.92 $17.80 $17.84 $16.12 927,004
2020-08-21 $17.37 $17.58 $17.37 $17.54 $15.85 847,075
2020-08-20 $17.59 $17.83 $17.56 $17.83 $16.11 144,015
2020-08-19 $18.02 $18.16 $17.93 $17.95 $16.22 75,216
2020-08-18 $18.15 $18.15 $17.89 $17.94 $16.21 52,093
2020-08-17 $18.04 $18.06 $17.96 $18.02 $16.29 54,827
2020-08-14 $18.14 $18.27 $18.10 $18.15 $16.40 80,178
2020-08-13 $18.18 $18.27 $18.01 $18.05 $16.31 80,084
2020-08-12 $17.86 $17.96 $17.80 $17.90 $16.18 95,633
2020-08-11 $17.80 $17.80 $17.48 $17.49 $15.80 78,479
2020-08-10 $17.56 $17.60 $17.46 $17.54 $15.85 86,222
2020-08-07 $17.35 $17.60 $17.35 $17.54 $15.85 73,498
2020-08-06 $17.16 $17.26 $17.09 $17.26 $15.60 54,653
2020-08-05 $17.42 $17.46 $17.24 $17.24 $15.58 63,074
2020-08-04 $17.12 $17.32 $17.07 $17.32 $15.65 79,099
2020-08-03 $17.03 $17.08 $16.93 $17.00 $15.36 104,270
2020-07-31 $16.89 $16.97 $16.58 $16.66 $15.06 125,246
2020-07-30 $16.99 $17.18 $16.76 $17.10 $15.45 137,153
2020-07-29 $17.17 $17.38 $17.17 $17.35 $15.68 60,071
2020-07-28 $17.25 $17.31 $17.20 $17.25 $15.59 100,603
2020-07-27 $17.30 $17.44 $17.24 $17.38 $15.71 85,634
2020-07-24 $17.40 $17.42 $17.25 $17.36 $15.69 57,705
2020-07-23 $17.67 $17.74 $17.54 $17.55 $15.86 137,999
2020-07-22 $17.81 $17.82 $17.67 $17.67 $15.97 123,666
2020-07-21 $17.66 $17.80 $17.66 $17.78 $16.07 64,778
2020-07-20 $17.57 $17.75 $17.57 $17.68 $15.98 110,693
2020-07-17 $17.45 $17.57 $17.42 $17.57 $15.88 69,219
2020-07-16 $17.30 $17.59 $17.30 $17.47 $15.79 119,922
2020-07-15 $17.26 $17.43 $17.26 $17.35 $15.68 312,153
2020-07-14 $17.34 $17.36 $17.17 $17.35 $15.68 74,694
2020-07-13 $17.17 $17.24 $16.90 $16.90 $15.27 179,722
2020-07-10 $16.78 $16.99 $16.78 $16.94 $15.31 208,992
2020-07-09 $16.82 $16.89 $16.64 $16.68 $15.08 152,919
2020-07-08 $16.82 $16.95 $16.78 $16.89 $15.27 421,834
2020-07-07 $16.83 $16.92 $16.73 $16.77 $15.16 181,856
2020-07-06 $17.20 $17.20 $16.94 $17.00 $15.36 119,422
2020-07-02 $17.15 $17.15 $16.89 $16.93 $15.30 96,481
2020-07-01 $16.60 $16.82 $16.60 $16.73 $15.12 234,495
2020-06-30 $16.66 $16.85 $16.64 $16.77 $15.16 539,263
2020-06-29 $16.43 $16.61 $16.38 $16.59 $14.99 97,578
2020-06-26 $16.54 $16.55 $16.22 $16.25 $14.69 100,598
2020-06-25 $16.40 $16.68 $16.37 $16.63 $15.03 64,512
2020-06-24 $16.78 $16.80 $16.36 $16.55 $14.96 461,629
2020-06-23 $17.01 $17.09 $16.86 $16.86 $15.24 83,623
2020-06-22 $16.68 $16.68 $16.47 $16.51 $14.92 127,664
2020-06-19 $17.48 $17.48 $16.94 $17.20 $14.98 199,291
2020-06-18 $17.09 $17.18 $16.97 $17.00 $14.80 74,345
2020-06-17 $17.09 $17.15 $17.04 $17.08 $14.87 92,068
2020-06-16 $16.99 $17.14 $16.85 $16.97 $14.78 206,589
2020-06-15 $16.42 $16.86 $16.41 $16.80 $14.63 79,885
2020-06-12 $16.54 $16.60 $16.22 $16.46 $14.33 62,301
2020-06-11 $16.75 $16.86 $16.25 $16.38 $14.26 146,099
2020-06-10 $17.21 $17.29 $17.13 $17.23 $15.00 315,146
2020-06-09 $16.99 $17.29 $16.98 $17.17 $14.95 114,884
2020-06-08 $17.30 $17.30 $17.09 $17.27 $15.04 301,798
2020-06-05 $17.11 $17.22 $16.99 $17.01 $14.81 139,137
2020-06-04 $16.87 $16.99 $16.85 $16.99 $14.79 99,660
2020-06-03 $16.71 $16.99 $16.71 $16.89 $14.71 232,744
2020-06-02 $16.25 $16.40 $16.25 $16.33 $14.22 302,168
2020-06-01 $15.85 $16.18 $15.85 $16.12 $14.04 238,217
2020-05-29 $15.81 $15.86 $15.65 $15.82 $13.78 419,201
2020-05-28 $15.88 $15.95 $15.76 $15.77 $13.73 88,094
2020-05-27 $15.37 $15.61 $15.29 $15.60 $13.58 145,241
2020-05-26 $15.15 $15.27 $15.07 $15.10 $13.15 330,085
2020-05-22 $14.80 $14.89 $14.77 $14.89 $12.97 154,797
2020-05-21 $14.97 $15.01 $14.87 $14.87 $12.95 211,656
2020-05-20 $15.00 $15.13 $14.96 $15.03 $13.09 1,363,907
2020-05-19 $14.98 $15.01 $14.80 $14.80 $12.89 855,885
2020-05-18 $15.00 $15.33 $15.00 $15.25 $13.28 243,758
2020-05-15 $14.79 $14.83 $14.66 $14.82 $12.91 134,082
2020-05-14 $14.81 $14.92 $14.68 $14.84 $12.92 179,682
2020-05-13 $14.81 $14.87 $14.49 $14.56 $12.68 115,422
2020-05-12 $14.81 $15.05 $14.78 $14.79 $12.88 655,359
2020-05-11 $14.61 $14.73 $14.54 $14.71 $12.81 198,704
2020-05-08 $14.64 $14.89 $14.62 $14.77 $12.86 177,369
2020-05-07 $13.92 $14.37 $13.92 $14.31 $12.46 291,976
2020-05-06 $14.09 $14.09 $13.83 $13.83 $12.04 158,690
2020-05-05 $14.03 $14.11 $13.95 $14.03 $12.22 147,871
2020-05-04 $14.08 $14.17 $13.97 $14.09 $12.27 261,895
2020-05-01 $13.91 $14.60 $13.91 $14.32 $12.47 267,022
2020-04-30 $14.47 $14.61 $14.33 $14.52 $12.64 263,886
2020-04-29 $14.34 $14.57 $14.27 $14.50 $12.63 126,376
2020-04-28 $14.02 $14.05 $13.82 $13.85 $12.06 123,471
2020-04-27 $13.91 $14.06 $13.85 $14.06 $12.24 230,730
2020-04-24 $13.74 $13.77 $13.55 $13.64 $11.88 185,305
2020-04-23 $13.54 $13.73 $13.35 $13.37 $11.64 229,510
2020-04-22 $13.48 $13.66 $13.45 $13.57 $11.82 177,946
2020-04-21 $13.32 $13.40 $13.16 $13.23 $11.52 202,532
2020-04-20 $13.51 $13.80 $13.50 $13.61 $11.85 233,152
2020-04-17 $13.66 $13.66 $13.49 $13.59 $11.83 133,054
2020-04-16 $13.32 $13.35 $13.08 $13.18 $11.48 365,881
2020-04-15 $13.18 $13.35 $13.11 $13.19 $11.49 327,558
2020-04-14 $13.64 $13.76 $13.60 $13.66 $11.90 625,173
2020-04-13 $13.40 $13.67 $13.31 $13.41 $11.68 191,162
2020-04-09 $13.45 $13.56 $13.40 $13.56 $11.81 198,738
2020-04-08 $13.36 $13.47 $13.20 $13.34 $11.62 216,662
2020-04-07 $13.74 $13.78 $13.32 $13.39 $11.66 387,594
2020-04-06 $13.11 $13.25 $13.04 $13.18 $11.48 678,252
2020-04-03 $12.52 $12.63 $12.39 $12.50 $10.89 236,003
2020-04-02 $12.36 $12.64 $12.25 $12.51 $10.89 450,240
2020-04-01 $12.53 $12.57 $12.34 $12.51 $10.89 287,674
2020-03-31 $12.92 $13.05 $12.75 $12.94 $11.27 475,491
2020-03-30 $12.97 $13.26 $12.97 $13.21 $11.50 625,312
2020-03-27 $12.79 $13.08 $12.66 $12.80 $11.15 206,489
2020-03-26 $12.54 $13.26 $12.53 $13.16 $11.07 294,345
2020-03-25 $12.47 $13.10 $12.34 $12.80 $10.77 281,747
2020-03-24 $12.64 $12.92 $12.54 $12.88 $10.84 363,852
2020-03-23 $12.51 $12.56 $12.14 $12.31 $10.36 504,660
2020-03-20 $12.61 $13.30 $12.39 $12.52 $10.53 297,793
2020-03-19 $12.06 $12.64 $11.99 $12.18 $10.25 492,090
2020-03-18 $12.07 $12.33 $11.30 $11.91 $10.02 477,321
2020-03-17 $11.80 $12.78 $11.65 $12.53 $10.54 885,260
2020-03-16 $11.68 $12.43 $11.60 $11.82 $9.94 644,984
2020-03-13 $13.50 $13.50 $12.56 $13.35 $11.23 376,134
2020-03-12 $13.47 $13.50 $12.87 $12.88 $10.84 812,137
2020-03-11 $15.08 $15.08 $14.38 $14.59 $12.27 1,585,748
2020-03-10 $15.44 $15.48 $14.83 $15.33 $12.90 386,303
2020-03-09 $15.89 $16.02 $15.38 $15.38 $12.94 225,010
2020-03-06 $16.68 $16.70 $16.43 $16.69 $14.04 162,240
2020-03-05 $16.71 $16.84 $16.60 $16.64 $14.00 144,559
2020-03-04 $16.59 $16.97 $16.47 $16.97 $14.28 194,982
2020-03-03 $16.55 $16.71 $16.23 $16.36 $13.76 368,266
2020-03-02 $16.30 $16.62 $16.21 $16.61 $13.97 259,683
2020-02-28 $16.10 $16.29 $15.93 $16.28 $13.70 246,558
2020-02-27 $16.88 $16.89 $16.67 $16.67 $14.02 160,716
2020-02-26 $17.05 $17.13 $16.88 $16.92 $14.23 117,653
2020-02-25 $17.21 $17.23 $16.89 $16.91 $14.23 177,545
2020-02-24 $17.45 $17.52 $17.39 $17.39 $14.63 97,051
2020-02-21 $17.79 $17.89 $17.75 $17.83 $15.00 90,817
2020-02-20 $18.01 $18.05 $17.88 $17.93 $15.08 130,871
2020-02-19 $17.83 $17.86 $17.77 $17.79 $14.97 155,919
2020-02-18 $17.05 $17.16 $16.98 $17.05 $14.34 155,371
2020-02-14 $16.94 $16.95 $16.87 $16.91 $14.23 95,251
2020-02-13 $16.72 $16.87 $16.72 $16.85 $14.17 119,578
2020-02-12 $16.96 $17.02 $16.89 $16.98 $14.28 199,735
2020-02-11 $16.89 $16.92 $16.77 $16.87 $14.19 183,600
2020-02-10 $16.18 $16.26 $16.15 $16.18 $13.61 114,807
2020-02-07 $16.26 $16.31 $16.23 $16.29 $13.70 78,978
2020-02-06 $16.35 $16.35 $16.24 $16.27 $13.69 81,244
2020-02-05 $16.14 $16.19 $16.10 $16.18 $13.61 133,189
2020-02-04 $16.14 $16.20 $16.13 $16.15 $13.59 101,370
2020-02-03 $16.18 $16.19 $16.12 $16.13 $13.57 92,794
2020-01-31 $16.15 $16.19 $16.09 $16.11 $13.55 109,193
2020-01-30 $16.15 $16.22 $16.12 $16.21 $13.64 109,126
2020-01-29 $16.33 $16.34 $16.27 $16.27 $13.69 113,353
2020-01-28 $16.31 $16.40 $16.29 $16.40 $13.80 223,607
2020-01-27 $16.07 $16.09 $16.00 $16.00 $13.46 191,906
2020-01-24 $16.26 $16.32 $16.21 $16.24 $13.66 144,169
2020-01-23 $16.30 $16.30 $16.15 $16.24 $13.66 136,747
2020-01-22 $16.49 $16.50 $16.41 $16.44 $13.83 117,262
2020-01-21 $16.43 $16.46 $16.38 $16.39 $13.79 792,467
2020-01-17 $16.27 $16.29 $16.22 $16.26 $13.68 976,753
2020-01-16 $16.29 $16.37 $16.27 $16.33 $13.74 225,558
2020-01-15 $16.26 $16.35 $16.26 $16.31 $13.72 109,652
2020-01-14 $16.22 $16.30 $16.20 $16.26 $13.68 150,219
2020-01-13 $16.28 $16.34 $16.25 $16.33 $13.74 242,876
2020-01-10 $16.45 $16.48 $16.36 $16.41 $13.80 236,294
2020-01-09 $16.41 $16.53 $16.40 $16.47 $13.86 258,425
2020-01-08 $16.17 $16.25 $16.16 $16.23 $13.65 192,429
2020-01-07 $16.30 $16.31 $16.23 $16.27 $13.69 153,100
2020-01-06 $16.30 $16.34 $16.28 $16.33 $13.74 167,143
2020-01-03 $16.23 $16.34 $16.20 $16.26 $13.68 119,829
2020-01-02 $16.29 $16.39 $16.29 $16.35 $13.75 141,308
2019-12-31 $16.32 $16.32 $16.26 $16.29 $13.70 129,115
2019-12-30 $16.41 $16.41 $16.25 $16.26 $13.68 139,164
2019-12-27 $16.39 $16.43 $16.38 $16.41 $13.80 252,975
2019-12-26 $16.29 $16.34 $16.26 $16.33 $13.74 148,049
2019-12-24 $16.27 $16.31 $16.18 $16.26 $13.68 71,299
2019-12-23 $16.25 $16.30 $16.22 $16.30 $13.71 215,093
2019-12-20 $16.36 $16.43 $16.33 $16.35 $13.75 371,941
2019-12-19 $16.22 $16.37 $16.22 $16.33 $13.74 157,876
2019-12-18 $16.46 $16.46 $16.34 $16.35 $13.75 374,364
2019-12-17 $16.58 $16.59 $16.51 $16.54 $13.91 134,491
2019-12-16 $16.49 $16.56 $16.48 $16.52 $13.90 206,746
2019-12-13 $16.44 $16.48 $16.35 $16.38 $13.78 125,233
2019-12-12 $16.43 $16.50 $16.36 $16.46 $13.85 120,239
2019-12-11 $16.49 $16.56 $16.45 $16.52 $13.90 202,676
2019-12-10 $16.43 $16.50 $16.38 $16.44 $13.83 220,544
2019-12-09 $16.58 $16.63 $16.54 $16.57 $13.94 114,179
2019-12-06 $16.66 $16.66 $16.59 $16.62 $13.98 136,252
2019-12-05 $16.67 $16.69 $16.60 $16.62 $13.98 333,830
2019-12-04 $16.57 $16.66 $16.56 $16.61 $13.97 93,458
2019-12-03 $16.47 $16.55 $16.43 $16.51 $13.89 165,483
2019-12-02 $16.59 $16.61 $16.45 $16.52 $13.90 202,538
2019-11-29 $16.76 $16.78 $16.75 $16.75 $14.09 141,128
2019-11-27 $16.73 $16.78 $16.71 $16.73 $14.07 80,888
2019-11-26 $16.49 $16.53 $16.47 $16.52 $13.90 158,439
2019-11-25 $16.58 $16.60 $16.51 $16.55 $13.92 101,104
2019-11-22 $16.65 $16.68 $16.57 $16.63 $13.99 98,764
2019-11-21 $16.71 $16.71 $16.60 $16.62 $13.98 152,595
2019-11-20 $16.61 $16.70 $16.61 $16.63 $13.99 89,711
2019-11-19 $16.76 $16.78 $16.68 $16.74 $14.08 52,228
2019-11-18 $16.69 $16.81 $16.67 $16.79 $14.12 145,331
2019-11-15 $16.65 $16.80 $16.63 $16.75 $14.09 97,672
2019-11-14 $16.59 $16.65 $16.59 $16.65 $14.01 124,938
2019-11-13 $16.76 $16.80 $16.70 $16.72 $14.07 154,007
2019-11-12 $16.86 $16.92 $16.82 $16.82 $14.15 136,201
2019-11-11 $16.81 $16.89 $16.71 $16.76 $14.10 163,618
2019-11-08 $17.00 $17.03 $16.92 $16.94 $14.25 128,344
2019-11-07 $16.77 $16.94 $16.77 $16.87 $14.19 82,453
2019-11-06 $17.33 $17.37 $17.26 $17.28 $14.54 57,645
2019-11-05 $17.24 $17.28 $17.21 $17.24 $14.50 91,718
2019-11-04 $17.45 $17.46 $17.35 $17.36 $14.60 87,748
2019-11-01 $17.44 $17.44 $17.37 $17.38 $14.62 54,762
2019-10-31 $17.52 $17.62 $17.51 $17.59 $14.80 113,885
2019-10-30 $18.54 $20.15 $18.35 $19.76 $16.62 53,639
2019-10-29 $18.96 $19.02 $18.35 $18.51 $15.57 65,769
2019-10-28 $18.70 $19.08 $18.51 $18.90 $15.90 70,707
2019-10-25 $18.68 $19.08 $18.45 $18.48 $15.55 127,335
2019-10-24 $18.41 $19.15 $18.32 $18.78 $15.80 113,319
2019-10-23 $17.92 $18.48 $17.84 $18.32 $15.41 61,425
2019-10-22 $18.30 $18.30 $17.74 $18.04 $15.18 74,561
2019-10-21 $18.02 $18.38 $17.86 $18.27 $15.37 91,039
2019-10-18 $17.80 $18.06 $17.47 $17.94 $15.09 99,700
2019-10-17 $17.59 $17.66 $17.55 $17.58 $14.79 143,732
2019-10-16 $17.27 $17.38 $17.26 $17.34 $14.59 112,845
2019-10-15 $17.21 $17.38 $17.21 $17.34 $14.59 126,670
2019-10-14 $17.03 $17.09 $17.02 $17.04 $14.33 64,878
2019-10-11 $17.03 $17.09 $16.99 $17.03 $14.33 138,085
2019-10-10 $16.87 $16.92 $16.81 $16.83 $14.16 117,018
2019-10-09 $16.83 $16.88 $16.82 $16.84 $14.17 211,320
2019-10-08 $16.72 $16.75 $16.67 $16.68 $14.03 238,059
2019-10-07 $16.69 $16.76 $16.67 $16.70 $14.05 156,303
2019-10-04 $16.49 $16.64 $16.49 $16.64 $14.00 541,961
2019-10-03 $16.54 $16.58 $16.46 $16.57 $13.94 113,806
2019-10-02 $16.65 $16.68 $16.43 $16.48 $13.86 50,110
2019-10-01 $16.72 $16.79 $16.64 $16.71 $14.06 161,304
2019-09-30 $16.69 $16.78 $16.69 $16.71 $14.06 98,928
2019-09-27 $16.78 $16.80 $16.71 $16.73 $14.07 111,200
2019-09-26 $16.82 $16.85 $16.78 $16.78 $14.12 76,899
2019-09-25 $16.76 $16.76 $16.66 $16.71 $14.06 74,473
2019-09-24 $16.88 $16.88 $16.77 $16.80 $14.13 89,370
2019-09-23 $16.84 $16.92 $16.82 $16.90 $14.22 52,231
2019-09-20 $16.89 $16.91 $16.79 $16.84 $14.17 50,943
2019-09-19 $16.85 $16.86 $16.76 $16.77 $14.11 50,939
2019-09-18 $16.68 $16.81 $16.68 $16.76 $14.10 69,856
2019-09-17 $16.64 $16.75 $16.64 $16.75 $14.09 40,175
2019-09-16 $16.61 $16.68 $16.58 $16.68 $14.03 83,874
2019-09-13 $16.68 $16.75 $16.67 $16.73 $14.07 87,870
2019-09-12 $16.64 $16.75 $16.63 $16.73 $14.07 59,115
2019-09-11 $16.43 $16.60 $16.43 $16.59 $13.96 56,922
2019-09-10 $16.47 $16.62 $16.46 $16.57 $13.94 76,017
2019-09-09 $16.60 $16.61 $16.54 $16.57 $13.94 47,095
2019-09-06 $16.63 $16.65 $16.58 $16.58 $13.95 42,635
2019-09-05 $16.71 $16.71 $16.56 $16.58 $13.95 49,598
2019-09-04 $16.66 $16.75 $16.66 $16.73 $14.07 114,639
2019-09-03 $16.58 $16.66 $16.57 $16.66 $14.02 48,787
2019-08-30 $16.77 $16.78 $16.60 $16.64 $14.00 24,654
2019-08-29 $16.71 $16.75 $16.65 $16.68 $14.03 92,765
2019-08-28 $16.49 $16.52 $16.44 $16.52 $13.90 84,077
2019-08-27 $16.45 $16.48 $16.40 $16.41 $13.80 94,967
2019-08-26 $16.42 $16.45 $16.36 $16.43 $13.82 96,154
2019-08-23 $16.40 $16.48 $16.32 $16.32 $13.73 58,500
2019-08-22 $16.48 $16.48 $16.35 $16.38 $13.78 79,611
2019-08-21 $16.53 $16.53 $16.40 $16.42 $13.81 719,534
2019-08-20 $16.56 $16.61 $16.48 $16.48 $13.86 446,252
2019-08-19 $16.57 $16.61 $16.52 $16.58 $13.95 60,664
2019-08-16 $16.40 $16.54 $16.37 $16.49 $13.87 523,753
2019-08-15 $16.20 $16.25 $16.14 $16.20 $13.63 133,964
2019-08-14 $16.15 $16.18 $16.06 $16.08 $13.53 85,607
2019-08-13 $16.23 $16.37 $16.23 $16.30 $13.71 142,082
2019-08-12 $16.20 $16.24 $16.11 $16.13 $13.57 95,486
2019-08-09 $16.19 $16.21 $16.07 $16.14 $13.58 1,172,154
2019-08-08 $16.19 $16.31 $16.19 $16.26 $13.68 282,041
2019-08-07 $16.25 $16.40 $16.23 $16.28 $13.70 240,164
2019-08-06 $16.32 $16.41 $16.28 $16.41 $13.80 133,170
2019-08-05 $16.38 $16.39 $16.28 $16.33 $13.74 101,927
2019-08-02 $16.55 $16.57 $16.36 $16.44 $13.83 89,853
2019-08-01 $16.52 $16.62 $16.46 $16.49 $13.87 100,671
2019-07-31 $16.45 $16.55 $16.27 $16.35 $13.75 65,491
2019-07-30 $16.62 $16.64 $16.49 $16.54 $13.91 76,477
2019-07-29 $17.02 $17.04 $16.77 $16.83 $14.16 172,897
2019-07-26 $16.43 $16.71 $16.41 $16.68 $14.03 243,236
2019-07-25 $16.47 $16.49 $16.24 $16.28 $13.70 97,479
2019-07-24 $16.47 $16.57 $16.45 $16.51 $13.89 108,960
2019-07-23 $16.48 $16.54 $16.40 $16.44 $13.83 515,405
2019-07-22 $16.39 $16.45 $16.33 $16.41 $13.80 133,432
2019-07-19 $16.36 $16.48 $16.34 $16.40 $13.80 78,450
2019-07-18 $16.57 $16.64 $16.49 $16.62 $13.98 180,091
2019-07-17 $16.66 $16.72 $16.49 $16.56 $13.93 151,245
2019-07-16 $16.77 $16.82 $16.70 $16.73 $14.07 123,736
2019-07-15 $16.99 $17.01 $16.85 $16.86 $14.18 160,172
2019-07-12 $17.12 $17.12 $17.03 $17.09 $14.38 129,015
2019-07-11 $17.27 $17.27 $17.12 $17.16 $14.44 148,882
2019-07-10 $17.36 $17.36 $17.25 $17.27 $14.53 133,708
2019-07-09 $17.32 $17.36 $17.25 $17.30 $14.55 235,599
2019-07-08 $17.33 $17.33 $17.21 $17.27 $14.53 78,533
2019-07-05 $17.31 $17.36 $17.23 $17.30 $14.55 136,052
2019-07-03 $17.30 $17.39 $17.28 $17.28 $14.54 66,000
2019-07-02 $17.15 $17.23 $17.12 $17.20 $14.47 118,953
2019-07-01 $17.28 $17.34 $17.14 $17.19 $14.46 165,097
2019-06-28 $17.22 $17.34 $17.22 $17.34 $14.59 129,987
2019-06-27 $17.19 $17.28 $17.16 $17.23 $14.49 78,146
2019-06-26 $17.33 $17.41 $17.30 $17.33 $14.58 60,553
2019-06-25 $17.47 $17.50 $17.40 $17.40 $14.64 63,830
2019-06-24 $17.46 $17.50 $17.43 $17.48 $14.70 74,800
2019-06-21 $17.38 $17.45 $17.36 $17.41 $14.65 55,988
2019-06-20 $17.44 $17.48 $17.38 $17.45 $14.68 48,399
2019-06-19 $17.35 $17.46 $17.28 $17.41 $14.65 44,228
2019-06-18 $17.43 $17.51 $17.38 $17.38 $14.62 142,861
2019-06-17 $17.23 $17.29 $17.23 $17.26 $14.52 214,219
2019-06-14 $17.25 $17.38 $17.20 $17.25 $14.51 94,929
2019-06-13 $17.43 $17.46 $17.36 $17.39 $14.63 63,443
2019-06-12 $17.49 $17.55 $17.43 $17.47 $14.70 156,909
2019-06-11 $17.43 $17.44 $17.31 $17.34 $14.59 270,713
2019-06-10 $17.31 $17.48 $17.31 $17.37 $14.61 165,130
2019-06-07 $17.38 $17.49 $17.35 $17.45 $14.68 86,849
2019-06-06 $17.23 $17.34 $17.23 $17.34 $14.59 60,052
2019-06-05 $17.18 $17.22 $17.12 $17.17 $14.44 249,268
2019-06-04 $17.20 $17.25 $17.12 $17.23 $14.49 88,847
2019-06-03 $16.93 $17.10 $16.92 $17.10 $14.39 89,417
2019-05-31 $16.93 $16.96 $16.82 $16.85 $14.17 351,099
2019-05-30 $16.90 $17.08 $16.90 $17.08 $14.37 438,503
2019-05-29 $16.96 $16.99 $16.88 $16.91 $14.23 281,567
2019-05-28 $16.97 $17.10 $16.94 $16.97 $14.28 222,896
2019-05-24 $16.94 $17.03 $16.89 $17.02 $14.32 407,005
2019-05-23 $16.62 $16.84 $16.55 $16.81 $14.14 4,204,868
2019-05-22 $16.74 $16.90 $16.74 $16.85 $14.17 599,335
2019-05-21 $17.06 $17.06 $16.90 $16.93 $14.24 1,897,283
2019-05-20 $17.06 $17.17 $16.98 $17.04 $14.33 889,158
2019-05-17 $16.96 $17.06 $16.88 $16.94 $14.25 460,649
2019-05-16 $16.83 $17.06 $16.82 $16.92 $14.23 757,433
2019-05-15 $16.52 $16.68 $16.52 $16.66 $14.02 541,308
2019-05-14 $16.60 $16.66 $16.53 $16.63 $13.99 109,223
2019-05-13 $16.45 $16.46 $16.38 $16.41 $13.80 108,974
2019-05-10 $16.77 $16.86 $16.74 $16.81 $14.14 57,580
2019-05-09 $16.69 $16.75 $16.64 $16.70 $14.05 117,946
2019-05-08 $16.80 $16.83 $16.67 $16.74 $14.08 94,330
2019-05-07 $16.76 $16.79 $16.56 $16.60 $13.96 58,671
2019-05-06 $16.65 $16.74 $16.60 $16.71 $14.06 98,898
2019-05-03 $16.68 $16.77 $16.68 $16.70 $14.05 474,330
2019-05-02 $16.79 $16.84 $16.74 $16.80 $14.13 81,231
2019-05-01 $16.65 $16.88 $16.65 $16.72 $14.07 63,221
2019-04-30 $16.74 $16.82 $16.70 $16.79 $14.12 106,827
2019-04-29 $16.72 $16.78 $16.67 $16.76 $14.10 57,331
2019-04-26 $16.70 $16.76 $16.69 $16.71 $14.06 147,911
2019-04-25 $16.58 $16.68 $16.54 $16.62 $13.98 238,144
2019-04-24 $16.62 $16.64 $16.52 $16.60 $13.96 178,536
2019-04-23 $16.83 $16.87 $16.74 $16.87 $14.19 90,387
2019-04-22 $16.64 $16.81 $16.60 $16.80 $14.13 98,920
2019-04-18 $16.70 $16.77 $16.64 $16.70 $14.05 313,283
2019-04-17 $16.73 $16.80 $16.71 $16.80 $14.13 166,066
2019-04-16 $16.99 $17.00 $16.88 $16.91 $14.23 86,225
2019-04-15 $16.87 $16.95 $16.83 $16.92 $14.23 66,466
2019-04-12 $16.84 $16.88 $16.76 $16.82 $14.15 124,232
2019-04-11 $16.73 $16.80 $16.65 $16.80 $14.13 162,181
2019-04-10 $16.84 $16.93 $16.83 $16.89 $14.21 119,487
2019-04-09 $16.84 $16.93 $16.84 $16.91 $14.23 99,241
2019-04-08 $16.99 $17.01 $16.84 $16.88 $14.20 67,893
2019-04-05 $16.79 $16.84 $16.75 $16.81 $14.14 53,576
2019-04-04 $16.74 $16.92 $16.74 $16.90 $14.22 163,144
2019-04-03 $16.70 $16.85 $16.67 $16.80 $14.13 203,323
2019-04-02 $16.57 $16.70 $16.55 $16.69 $14.04 120,657
2019-04-01 $16.58 $16.67 $16.50 $16.65 $14.01 301,443
2019-03-29 $16.50 $16.60 $16.47 $16.59 $13.96 181,054
2019-03-28 $17.53 $17.56 $17.35 $17.38 $13.97 129,316
2019-03-27 $17.60 $17.64 $17.42 $17.58 $14.14 566,009
2019-03-26 $17.62 $17.71 $17.57 $17.60 $14.15 639,263
2019-03-25 $17.71 $17.73 $17.52 $17.56 $14.12 194,570
2019-03-22 $17.71 $17.81 $17.57 $17.61 $14.16 268,647
2019-03-21 $17.89 $17.94 $17.85 $17.94 $14.43 121,628
2019-03-20 $17.70 $17.95 $17.70 $17.89 $14.39 92,143
2019-03-19 $17.86 $17.89 $17.71 $17.74 $14.26 121,084
2019-03-18 $17.75 $17.80 $17.65 $17.73 $14.26 68,147
2019-03-15 $17.33 $17.48 $17.25 $17.46 $14.04 284,701
2019-03-14 $17.13 $17.15 $17.10 $17.12 $13.77 55,863
2019-03-13 $17.01 $17.08 $16.97 $17.06 $13.72 82,469
2019-03-12 $16.80 $16.92 $16.77 $16.85 $13.55 83,520
2019-03-11 $16.71 $16.83 $16.68 $16.82 $13.52 107,752
2019-03-08 $16.72 $16.75 $16.65 $16.67 $13.40 188,398
2019-03-07 $16.76 $16.79 $16.55 $16.59 $13.34 76,864
2019-03-06 $16.68 $16.68 $16.52 $16.57 $13.32 102,131
2019-03-05 $16.61 $16.65 $16.53 $16.56 $13.32 110,456
2019-03-04 $16.56 $16.60 $16.45 $16.49 $13.26 219,573
2019-03-01 $16.53 $16.57 $16.47 $16.52 $13.28 187,395
2019-02-28 $16.47 $16.54 $16.45 $16.47 $13.24 62,566
2019-02-27 $16.48 $16.49 $16.42 $16.43 $13.21 315,916
2019-02-26 $16.43 $16.50 $16.39 $16.46 $13.24 635,627
2019-02-25 $16.60 $16.60 $16.47 $16.52 $13.28 123,718
2019-02-22 $16.62 $16.66 $16.57 $16.61 $13.35 192,487
2019-02-21 $16.48 $16.67 $16.44 $16.55 $13.31 263,039
2019-02-20 $16.41 $16.61 $16.41 $16.51 $13.28 1,165,527
2019-02-19 $16.36 $16.41 $16.28 $16.39 $13.18 150,361
2019-02-15 $15.99 $16.10 $15.98 $16.08 $12.93 138,785
2019-02-14 $15.89 $15.99 $15.85 $15.94 $12.82 503,748
2019-02-13 $15.97 $16.01 $15.89 $15.91 $12.79 84,296
2019-02-12 $16.01 $16.09 $15.97 $16.06 $12.91 125,955
2019-02-11 $15.90 $15.98 $15.87 $15.90 $12.78 249,399
2019-02-08 $15.98 $16.03 $15.90 $15.99 $12.86 139,626
2019-02-07 $16.12 $16.13 $16.03 $16.08 $12.93 76,078
2019-02-06 $16.37 $16.37 $16.24 $16.29 $13.10 99,131
2019-02-05 $16.34 $16.52 $16.34 $16.42 $13.20 130,891
2019-02-04 $16.06 $16.18 $16.02 $16.16 $12.99 142,090
2019-02-01 $16.25 $16.33 $16.21 $16.22 $13.04 120,532
2019-01-31 $16.13 $16.24 $16.09 $16.20 $13.03 97,395
2019-01-30 $16.22 $16.38 $16.13 $16.33 $13.13 114,533
2019-01-29 $16.24 $16.34 $16.22 $16.27 $13.08 128,670
2019-01-28 $16.21 $16.31 $16.16 $16.21 $13.03 546,691
2019-01-25 $16.00 $16.12 $15.95 $16.02 $12.88 642,384
2019-01-24 $16.28 $16.28 $15.87 $16.07 $12.92 516,105
2019-01-23 $16.43 $16.54 $16.40 $16.47 $13.24 883,836
2019-01-22 $16.36 $16.48 $16.35 $16.43 $13.21 562,887
2019-01-18 $16.76 $16.96 $16.76 $16.87 $13.56 282,957
2019-01-17 $16.54 $16.63 $16.50 $16.61 $13.36 185,800
2019-01-16 $16.60 $16.75 $16.59 $16.74 $13.46 160,099
2019-01-15 $16.67 $16.74 $16.60 $16.68 $13.41 269,640
2019-01-14 $16.86 $16.89 $16.82 $16.84 $13.54 113,263
2019-01-11 $16.89 $16.94 $16.85 $16.89 $13.58 172,310
2019-01-10 $16.85 $17.00 $16.82 $16.96 $13.64 168,217
2019-01-09 $16.83 $17.03 $16.82 $17.01 $13.68 128,611
2019-01-08 $16.93 $16.99 $16.81 $16.98 $13.65 131,372
2019-01-07 $17.11 $17.28 $17.10 $17.26 $13.88 172,485
2019-01-04 $16.99 $17.20 $16.99 $17.20 $13.83 113,982
2019-01-03 $16.93 $17.05 $16.91 $16.92 $13.61 117,825
2019-01-02 $16.77 $16.87 $16.76 $16.87 $13.56 149,209
2018-12-31 $16.92 $17.02 $16.85 $16.98 $13.65 137,449
2018-12-28 $17.02 $17.02 $16.85 $16.95 $13.63 140,625
2018-12-27 $16.61 $16.74 $16.36 $16.72 $13.44 203,430
2018-12-26 $17.05 $17.05 $16.67 $16.94 $13.62 233,237
2018-12-24 $16.72 $17.10 $16.71 $16.77 $13.48 81,149
2018-12-21 $17.00 $17.11 $16.76 $16.84 $13.54 208,765
2018-12-20 $17.25 $17.32 $17.17 $17.24 $13.86 189,248
2018-12-19 $17.44 $17.56 $17.25 $17.36 $13.96 130,822
2018-12-18 $17.22 $17.23 $17.07 $17.15 $13.79 143,901
2018-12-17 $17.26 $17.28 $17.08 $17.12 $13.76 188,220
2018-12-14 $16.98 $17.04 $16.92 $16.92 $13.61 140,555
2018-12-13 $17.03 $17.09 $16.99 $17.06 $13.72 133,708
2018-12-12 $17.20 $17.28 $17.17 $17.21 $13.84 118,485
2018-12-11 $17.18 $17.22 $16.96 $17.02 $13.69 254,871
2018-12-10 $17.00 $17.09 $16.89 $17.04 $13.70 211,458
2018-12-07 $17.20 $17.24 $17.08 $17.13 $13.77 157,321
2018-12-06 $17.20 $17.26 $17.00 $17.16 $13.79 202,638
2018-12-04 $17.65 $17.65 $17.25 $17.28 $13.89 297,267
2018-12-03 $17.39 $17.54 $17.37 $17.50 $14.07 168,503
2018-11-30 $17.52 $17.56 $17.44 $17.52 $14.09 133,954
2018-11-29 $17.49 $17.56 $17.43 $17.53 $14.10 163,957
2018-11-28 $17.38 $17.57 $17.27 $17.52 $14.09 187,577
2018-11-27 $17.44 $17.50 $17.36 $17.50 $14.07 210,848
2018-11-26 $17.17 $17.41 $17.14 $17.38 $13.97 234,983
2018-11-23 $17.20 $17.32 $17.14 $17.15 $13.79 231,998
2018-11-21 $17.23 $17.43 $17.22 $17.33 $13.93 350,297
2018-11-20 $17.26 $17.29 $17.16 $17.22 $13.85 207,002
2018-11-19 $17.35 $17.37 $17.23 $17.27 $13.89 253,970
2018-11-16 $17.13 $17.30 $17.12 $17.21 $13.84 207,274
2018-11-15 $16.84 $16.97 $16.69 $16.95 $13.63 159,061
2018-11-14 $16.95 $16.99 $16.80 $16.93 $13.61 154,286
2018-11-13 $16.66 $16.79 $16.62 $16.72 $13.44 218,276
2018-11-12 $16.52 $16.55 $16.41 $16.43 $13.21 118,962
2018-11-09 $16.65 $16.68 $16.54 $16.65 $13.39 96,577
2018-11-08 $16.75 $16.76 $16.54 $16.58 $13.33 75,984
2018-11-07 $16.90 $16.90 $16.75 $16.79 $13.50 196,946
2018-11-06 $16.54 $16.56 $16.49 $16.55 $13.31 298,745
2018-11-05 $16.46 $16.50 $16.41 $16.43 $13.21 188,996
2018-11-02 $16.40 $16.44 $16.30 $16.41 $13.19 124,910
2018-11-01 $16.51 $16.52 $16.35 $16.45 $13.23 319,641
2018-10-31 $16.32 $16.44 $16.32 $16.35 $13.15 189,175
2018-10-30 $16.23 $16.32 $16.16 $16.25 $13.07 234,924
2018-10-29 $16.25 $16.27 $15.89 $16.04 $12.90 199,461
2018-10-26 $16.07 $16.19 $15.92 $16.11 $12.95 119,079
2018-10-25 $16.20 $16.44 $16.12 $16.38 $13.17 110,230
2018-10-24 $16.65 $16.65 $16.36 $16.36 $13.15 169,858
2018-10-23 $16.58 $16.65 $16.42 $16.57 $13.32 147,782
2018-10-22 $16.69 $16.69 $16.59 $16.64 $13.38 87,235
2018-10-19 $16.73 $16.86 $16.72 $16.81 $13.52 447,853
2018-10-18 $16.82 $16.85 $16.55 $16.60 $13.35 223,552
2018-10-17 $16.61 $16.67 $16.51 $16.63 $13.37 342,280
2018-10-16 $16.54 $16.56 $16.45 $16.50 $13.27 173,563
2018-10-15 $16.35 $16.44 $16.30 $16.33 $13.13 292,643
2018-10-12 $16.12 $16.13 $15.85 $16.08 $12.93 352,651
2018-10-11 $16.29 $16.30 $16.05 $16.13 $12.97 112,760
2018-10-10 $16.50 $16.55 $16.25 $16.30 $13.11 145,876
2018-10-09 $15.86 $15.98 $15.81 $15.91 $12.79 84,720
2018-10-08 $16.00 $16.04 $15.91 $16.01 $12.87 68,983
2018-10-05 $16.22 $16.24 $16.01 $16.08 $12.93 63,012
2018-10-04 $16.21 $16.23 $16.09 $16.14 $12.98 70,651
2018-10-03 $16.08 $16.08 $15.88 $15.89 $12.78 101,706
2018-10-02 $15.97 $16.01 $15.92 $15.95 $12.83 80,646
2018-10-01 $16.10 $16.13 $15.96 $15.99 $12.86 86,108
2018-09-28 $16.04 $16.13 $16.00 $16.02 $12.88 71,918
2018-09-27 $16.38 $16.44 $16.31 $16.35 $13.15 56,895
2018-09-26 $16.24 $16.43 $16.24 $16.31 $13.11 66,988
2018-09-25 $16.24 $16.27 $16.20 $16.22 $13.04 71,913
2018-09-24 $16.21 $16.32 $16.15 $16.16 $12.99 59,203
2018-09-21 $16.21 $16.32 $16.19 $16.26 $13.07 62,503
2018-09-20 $16.15 $16.28 $16.10 $16.27 $13.08 96,890
2018-09-19 $15.99 $16.04 $15.95 $16.00 $12.87 103,606
2018-09-18 $16.10 $16.22 $16.10 $16.19 $13.02 442,230
2018-09-17 $16.04 $16.07 $15.95 $15.97 $12.84 73,633
2018-09-14 $16.02 $16.02 $15.90 $15.90 $12.78 80,565
2018-09-13 $16.02 $16.05 $15.92 $16.01 $12.87 86,117
2018-09-12 $15.69 $15.88 $15.69 $15.82 $12.72 104,505
2018-09-11 $15.68 $15.87 $15.67 $15.84 $12.73 102,914
2018-09-10 $15.83 $15.85 $15.75 $15.80 $12.70 100,784
2018-09-07 $15.64 $15.69 $15.58 $15.59 $12.54 115,411
2018-09-06 $15.56 $15.68 $15.52 $15.62 $12.56 149,124
2018-09-05 $15.59 $15.64 $15.51 $15.62 $12.56 131,315
2018-09-04 $15.80 $15.89 $15.74 $15.86 $12.75 206,709
2018-08-31 $16.20 $16.27 $16.02 $16.05 $12.91 108,237
2018-08-30 $16.23 $16.31 $16.18 $16.25 $13.07 95,280
2018-08-29 $16.42 $16.49 $16.38 $16.44 $13.22 73,844
2018-08-28 $16.46 $16.48 $16.36 $16.38 $13.17 216,788
2018-08-27 $16.38 $16.55 $16.37 $16.55 $13.31 106,310
2018-08-24 $16.30 $16.41 $16.30 $16.36 $13.15 55,602
2018-08-23 $16.30 $16.39 $16.28 $16.32 $13.12 81,487
2018-08-22 $16.40 $16.45 $16.30 $16.36 $13.15 117,348
2018-08-21 $16.13 $16.22 $16.07 $16.15 $12.99 68,391
2018-08-20 $15.98 $16.03 $15.93 $16.01 $12.87 72,715
2018-08-17 $15.81 $15.98 $15.81 $15.95 $12.82 57,939
2018-08-16 $15.85 $15.96 $15.85 $15.89 $12.78 142,739
2018-08-15 $15.78 $15.80 $15.66 $15.77 $12.68 147,108
2018-08-14 $16.04 $16.05 $15.92 $15.98 $12.85 103,787
2018-08-13 $16.03 $16.07 $15.91 $15.96 $12.83 78,765
2018-08-10 $15.91 $15.95 $15.82 $15.88 $12.77 105,783
2018-08-09 $16.55 $16.57 $16.40 $16.41 $13.19 80,295
2018-08-08 $16.49 $16.60 $16.42 $16.55 $13.31 67,508
2018-08-07 $16.56 $16.56 $16.48 $16.52 $13.28 355,669
2018-08-06 $16.35 $16.49 $16.35 $16.46 $13.24 534,145
2018-08-03 $16.42 $16.50 $16.39 $16.44 $13.22 44,352
2018-08-02 $16.25 $16.32 $16.21 $16.30 $13.11 130,302
2018-08-01 $16.52 $16.62 $16.43 $16.49 $13.26 255,040
2018-07-31 $16.49 $16.56 $16.47 $16.50 $13.27 84,538
2018-07-30 $16.45 $16.61 $16.45 $16.52 $13.28 100,378
2018-07-27 $16.50 $16.53 $16.37 $16.41 $13.19 100,102
2018-07-26 $16.14 $16.19 $16.08 $16.08 $12.93 63,622
2018-07-25 $15.97 $16.07 $15.80 $16.07 $12.92 119,786
2018-07-24 $15.96 $15.96 $15.81 $15.86 $12.75 81,616
2018-07-23 $16.02 $16.02 $15.95 $15.96 $12.83 67,163
2018-07-20 $16.01 $16.08 $15.99 $16.04 $12.90 80,324
2018-07-19 $15.95 $16.02 $15.91 $15.95 $12.83 90,934
2018-07-18 $16.06 $16.06 $15.97 $15.99 $12.86 98,068
2018-07-17 $15.87 $16.01 $15.85 $15.95 $12.83 101,310
2018-07-16 $16.00 $16.08 $15.99 $16.05 $12.91 100,055
2018-07-13 $16.00 $16.03 $15.96 $16.00 $12.87 102,155
2018-07-12 $16.14 $16.16 $16.05 $16.12 $12.96 531,675
2018-07-11 $16.25 $16.27 $16.05 $16.06 $12.91 472,420
2018-07-10 $16.22 $16.28 $16.22 $16.26 $13.07 104,004
2018-07-09 $16.23 $16.24 $16.18 $16.24 $13.06 75,116
2018-07-06 $16.22 $16.26 $16.18 $16.22 $13.04 78,816
2018-07-05 $16.06 $16.12 $15.80 $16.08 $12.93 84,766
2018-07-03 $15.73 $15.76 $15.66 $15.67 $12.60 103,148
2018-07-02 $15.33 $15.46 $15.31 $15.43 $12.41 128,108
2018-06-29 $15.42 $15.50 $15.39 $15.44 $12.42 87,274
2018-06-28 $15.36 $15.38 $15.26 $15.32 $12.32 129,266
2018-06-27 $15.41 $15.52 $15.24 $15.25 $12.26 216,428
2018-06-26 $15.47 $15.47 $15.30 $15.44 $12.42 171,062
2018-06-25 $15.61 $15.66 $15.50 $15.58 $12.53 129,309
2018-06-22 $15.67 $15.77 $15.60 $15.77 $12.68 116,357
2018-06-21 $15.49 $15.53 $15.44 $15.46 $12.43 83,576
2018-06-20 $15.63 $15.64 $15.55 $15.58 $12.53 118,674
2018-06-19 $15.55 $15.66 $15.53 $15.66 $12.59 124,546
2018-06-18 $15.76 $15.80 $15.67 $15.78 $12.69 130,747
2018-06-15 $16.02 $16.07 $15.95 $16.07 $12.92 75,306
2018-06-14 $16.06 $16.14 $16.02 $16.04 $12.90 147,425
2018-06-13 $15.99 $16.04 $15.93 $15.98 $12.85 72,514
2018-06-12 $16.26 $16.28 $16.14 $16.16 $12.99 114,805
2018-06-11 $16.02 $16.11 $15.96 $16.04 $12.90 163,190
2018-06-08 $15.66 $15.72 $15.61 $15.70 $12.62 155,511
2018-06-07 $15.89 $15.93 $15.76 $15.80 $12.70 94,852
2018-06-06 $15.79 $15.90 $15.74 $15.89 $12.78 156,638
2018-06-05 $15.65 $15.71 $15.56 $15.65 $12.58 99,148
2018-06-04 $15.57 $15.60 $15.50 $15.54 $12.50 118,689
2018-06-01 $15.46 $15.47 $15.36 $15.36 $12.35 129,601
2018-05-31 $15.50 $15.55 $15.34 $15.48 $12.45 221,402
2018-05-30 $15.50 $15.57 $15.34 $15.48 $12.45 239,163
2018-05-29 $15.21 $15.31 $15.03 $15.12 $12.16 249,279
2018-05-25 $15.50 $15.58 $15.42 $15.57 $12.52 103,687
2018-05-24 $15.65 $15.66 $15.48 $15.62 $12.56 214,091
2018-05-23 $15.87 $15.87 $15.72 $15.83 $12.73 373,062
2018-05-22 $15.89 $16.01 $15.89 $15.92 $12.80 178,946
2018-05-21 $15.87 $15.96 $15.82 $15.91 $12.79 70,289
2018-05-18 $15.86 $15.86 $15.77 $15.80 $12.70 101,482
2018-05-17 $16.69 $16.73 $16.58 $16.64 $12.76 114,247
2018-05-16 $16.66 $16.71 $16.59 $16.67 $12.78 133,509
2018-05-15 $16.70 $16.79 $16.64 $16.72 $12.82 308,272
2018-05-14 $17.00 $17.02 $16.90 $16.98 $13.02 108,645
2018-05-11 $17.00 $17.04 $16.95 $17.02 $13.05 831,192
2018-05-10 $17.07 $17.12 $16.95 $17.09 $13.10 1,337,808
2018-05-09 $16.93 $17.12 $16.88 $17.06 $13.08 134,683
2018-05-08 $17.18 $17.33 $17.18 $17.23 $13.21 372,546
2018-05-07 $17.41 $17.45 $17.33 $17.41 $13.35 170,688
2018-05-04 $17.19 $17.45 $17.19 $17.43 $13.37 72,021
2018-05-03 $17.25 $17.37 $17.13 $17.33 $13.29 139,253
2018-05-02 $17.54 $17.55 $17.24 $17.31 $13.27 215,181
2018-05-01 $17.30 $17.56 $17.25 $17.48 $13.40 221,309
2018-04-30 $17.49 $17.56 $17.35 $17.54 $13.45 241,040
2018-04-27 $17.58 $17.70 $17.58 $17.68 $13.56 177,353
2018-04-26 $17.40 $17.44 $17.33 $17.42 $13.36 123,457
2018-04-25 $17.14 $17.24 $17.08 $17.20 $13.19 102,944
2018-04-24 $17.24 $17.34 $17.13 $17.21 $13.20 106,070
2018-04-23 $17.39 $17.43 $17.32 $17.36 $13.31 81,831
2018-04-20 $17.33 $17.34 $17.24 $17.30 $13.27 86,499
2018-04-19 $17.28 $17.32 $17.20 $17.30 $13.27 210,544
2018-04-18 $17.36 $17.41 $17.28 $17.34 $13.30 139,174
2018-04-17 $17.30 $17.44 $17.29 $17.40 $13.34 667,462
2018-04-16 $17.12 $17.26 $17.05 $17.23 $13.21 185,234
2018-04-13 $17.21 $17.27 $17.12 $17.21 $13.20 112,587
2018-04-12 $17.05 $17.15 $17.02 $17.07 $13.09 108,743
2018-04-11 $17.34 $17.37 $17.05 $17.08 $13.10 200,773
2018-04-10 $16.74 $17.24 $16.66 $17.24 $13.22 320,745
2018-04-09 $16.69 $16.74 $16.59 $16.59 $12.72 166,546
2018-04-06 $16.52 $16.63 $16.40 $16.48 $12.64 224,815
2018-04-05 $16.49 $16.54 $16.42 $16.49 $12.64 165,967
2018-04-04 $16.03 $16.28 $16.03 $16.28 $12.48 129,160
2018-04-03 $16.14 $16.22 $16.04 $16.19 $12.41 112,319
2018-04-02 $16.30 $16.39 $16.01 $16.09 $12.34 111,464
2018-03-29 $16.38 $16.45 $16.29 $16.39 $12.57 105,757
2018-03-28 $16.13 $16.25 $16.07 $16.13 $12.37 214,393
2018-03-27 $16.11 $16.21 $15.85 $15.96 $12.24 315,619
2018-03-26 $16.14 $16.17 $15.86 $16.16 $12.39 150,032
2018-03-23 $16.07 $16.15 $15.87 $15.91 $12.20 198,711
2018-03-22 $15.78 $15.92 $15.69 $15.80 $12.12 323,744
2018-03-21 $16.05 $16.19 $16.04 $16.12 $12.36 164,712
2018-03-20 $16.16 $16.22 $16.09 $16.19 $12.41 149,966
2018-03-19 $16.26 $16.40 $16.21 $16.38 $12.56 82,594
2018-03-16 $16.24 $16.48 $16.24 $16.45 $12.61 109,719
2018-03-15 $16.21 $16.23 $16.14 $16.20 $12.42 245,061
2018-03-14 $16.23 $16.28 $16.15 $16.23 $12.45 87,690
2018-03-13 $16.37 $16.39 $16.12 $16.17 $12.40 182,579
2018-03-12 $16.30 $16.34 $16.20 $16.32 $12.51 103,829
2018-03-09 $16.25 $16.30 $16.20 $16.25 $12.46 191,391
2018-03-08 $16.29 $16.40 $16.26 $16.29 $12.49 335,893
2018-03-07 $16.26 $16.39 $16.21 $16.35 $12.54 1,504,999
2018-03-06 $16.40 $16.45 $16.30 $16.37 $12.55 220,258
2018-03-05 $15.90 $16.22 $15.87 $16.22 $12.44 73,184
2018-03-02 $15.85 $15.99 $15.79 $15.98 $12.25 112,508
2018-03-01 $15.92 $16.05 $15.75 $15.91 $12.20 196,803
2018-02-28 $16.23 $16.25 $16.05 $16.09 $12.34 86,796
2018-02-27 $16.35 $16.36 $16.14 $16.17 $12.40 156,826
2018-02-26 $16.51 $16.65 $16.43 $16.58 $12.71 194,368
2018-02-23 $16.51 $16.52 $16.38 $16.50 $12.65 194,200
2018-02-22 $15.81 $15.99 $15.74 $15.91 $12.20 296,332
2018-02-21 $16.45 $16.46 $16.16 $16.20 $12.42 193,518
2018-02-20 $16.26 $16.40 $16.24 $16.27 $12.48 285,333
2018-02-16 $16.26 $16.42 $16.21 $16.33 $12.52 1,314,229
2018-02-15 $16.22 $16.37 $16.10 $16.36 $12.54 395,596
2018-02-14 $16.07 $16.39 $16.07 $16.36 $12.54 146,556
2018-02-13 $16.05 $16.13 $16.01 $16.07 $12.32 341,657
2018-02-12 $16.23 $16.30 $16.15 $16.20 $12.42 523,700
2018-02-09 $16.02 $16.10 $15.54 $16.01 $12.28 245,566
2018-02-08 $16.30 $16.30 $15.91 $15.99 $12.26 238,143
2018-02-07 $16.49 $16.62 $16.41 $16.47 $12.63 292,903
2018-02-06 $16.30 $16.69 $16.28 $16.69 $12.80 586,511
2018-02-05 $17.00 $17.04 $16.41 $16.47 $12.63 237,303
2018-02-02 $17.10 $17.24 $17.00 $17.13 $13.14 156,902
2018-02-01 $17.44 $17.45 $17.33 $17.45 $13.38 152,522
2018-01-31 $17.62 $17.62 $17.50 $17.54 $13.45 204,653
2018-01-30 $17.79 $17.79 $17.58 $17.62 $13.51 145,333
2018-01-29 $17.85 $17.95 $17.80 $17.94 $13.76 133,159
2018-01-26 $18.11 $18.18 $18.05 $18.13 $13.90 81,041
2018-01-25 $18.19 $18.23 $18.02 $18.09 $13.87 103,068
2018-01-24 $18.25 $18.34 $18.09 $18.23 $13.98 122,442
2018-01-23 $18.09 $18.28 $18.08 $18.25 $13.99 276,815
2018-01-22 $18.05 $18.14 $17.99 $18.13 $13.90 192,469
2018-01-19 $17.70 $17.75 $17.61 $17.69 $13.56 101,262
2018-01-18 $17.66 $17.90 $17.58 $17.64 $13.53 186,103
2018-01-17 $17.69 $17.75 $17.61 $17.68 $13.56 131,751
2018-01-16 $17.90 $17.90 $17.74 $17.76 $13.62 222,546
2018-01-12 $17.58 $17.62 $17.50 $17.61 $13.50 206,117
2018-01-11 $17.44 $17.46 $17.36 $17.42 $13.36 292,869
2018-01-10 $17.69 $17.69 $17.60 $17.64 $13.53 123,046
2018-01-09 $17.86 $17.93 $17.84 $17.89 $13.72 235,363
2018-01-08 $17.99 $18.05 $17.97 $18.00 $13.80 155,797
2018-01-05 $18.00 $18.05 $17.94 $18.04 $13.83 81,825
2018-01-04 $17.92 $17.99 $17.89 $17.96 $13.77 124,823
2018-01-03 $17.77 $17.85 $17.75 $17.83 $13.67 187,019
2018-01-02 $17.80 $17.92 $17.77 $17.87 $13.70 96,145
2017-12-29 $17.75 $17.76 $17.66 $17.66 $13.54 90,655
2017-12-28 $17.85 $17.85 $17.71 $17.76 $13.62 121,950
2017-12-27 $17.85 $17.88 $17.80 $17.82 $13.66 1,109,566
2017-12-26 $17.75 $17.90 $17.72 $17.73 $13.60 118,357
2017-12-22 $17.76 $17.79 $17.65 $17.77 $13.63 84,352
2017-12-21 $17.74 $17.88 $17.67 $17.84 $13.68 87,991
2017-12-20 $17.72 $17.82 $17.71 $17.78 $13.63 128,017
2017-12-19 $17.90 $17.91 $17.73 $17.84 $13.68 135,121
2017-12-18 $18.04 $18.05 $17.95 $17.96 $13.77 111,160
2017-12-15 $17.71 $17.74 $17.65 $17.72 $13.59 84,826
2017-12-14 $17.86 $17.91 $17.81 $17.84 $13.68 84,415
2017-12-13 $17.83 $17.91 $17.79 $17.86 $13.70 570,551
2017-12-12 $17.83 $17.88 $17.77 $17.86 $13.70 76,343
2017-12-11 $18.02 $18.13 $17.94 $18.04 $13.83 78,729
2017-12-08 $18.34 $18.34 $18.20 $18.23 $13.98 82,402
2017-12-07 $18.35 $18.45 $18.34 $18.36 $14.08 132,544
2017-12-06 $18.05 $18.15 $18.01 $18.05 $13.84 82,970
2017-12-05 $18.08 $18.11 $17.94 $17.97 $13.78 140,690
2017-12-04 $18.07 $18.13 $17.96 $17.99 $13.79 124,829
2017-12-01 $17.85 $17.91 $17.82 $17.88 $13.71 64,126
2017-11-30 $17.92 $17.97 $17.76 $17.80 $13.65 235,628
2017-11-29 $17.55 $17.62 $17.50 $17.51 $13.43 136,011
2017-11-28 $17.57 $17.65 $17.50 $17.52 $13.43 169,775
2017-11-27 $17.62 $17.66 $17.52 $17.61 $13.50 80,444
2017-11-24 $17.61 $17.69 $17.59 $17.60 $13.50 39,988
2017-11-22 $17.43 $17.49 $17.37 $17.43 $13.37 109,126
2017-11-21 $17.49 $17.55 $17.49 $17.51 $13.43 105,275
2017-11-20 $17.62 $17.63 $17.54 $17.58 $13.48 85,651
2017-11-17 $17.65 $17.70 $17.60 $17.66 $13.54 50,718
2017-11-16 $17.75 $17.86 $17.69 $17.81 $13.65 81,878
2017-11-15 $17.68 $17.83 $17.68 $17.76 $13.62 71,984
2017-11-14 $17.67 $17.69 $17.59 $17.67 $13.55 286,966
2017-11-13 $17.48 $17.60 $17.45 $17.60 $13.50 90,900
2017-11-10 $17.55 $17.68 $17.55 $17.64 $13.53 322,280
2017-11-09 $17.51 $17.60 $17.47 $17.58 $13.48 75,667
2017-11-08 $17.45 $17.49 $17.41 $17.48 $13.40 95,269
2017-11-07 $17.58 $17.64 $17.48 $17.55 $13.46 200,579
2017-11-06 $17.45 $17.64 $17.42 $17.64 $13.53 291,994
2017-11-03 $18.24 $18.28 $18.06 $18.18 $13.94 105,833
2017-11-02 $17.96 $18.05 $17.95 $18.00 $13.80 160,992
2017-11-01 $17.91 $17.94 $17.72 $17.80 $13.65 420,807
2017-10-31 $18.09 $18.09 $17.82 $17.93 $13.75 117,610
2017-10-30 $18.14 $18.19 $17.72 $17.86 $13.70 893,055
2017-10-27 $18.03 $18.12 $17.99 $18.12 $13.89 104,747
2017-10-26 $18.08 $18.16 $18.00 $18.05 $13.84 72,734
2017-10-25 $18.20 $18.21 $18.08 $18.12 $13.89 107,023
2017-10-24 $18.25 $18.34 $18.21 $18.27 $14.01 83,251
2017-10-23 $18.13 $18.13 $18.02 $18.10 $13.88 68,635
2017-10-20 $18.15 $18.15 $18.06 $18.06 $13.85 66,572
2017-10-19 $18.24 $18.24 $18.15 $18.15 $13.92 69,183
2017-10-18 $18.37 $18.39 $18.23 $18.32 $14.05 59,682
2017-10-17 $18.18 $18.19 $18.05 $18.13 $13.90 127,223
2017-10-16 $18.38 $18.39 $18.25 $18.27 $14.01 140,355
2017-10-13 $18.35 $18.38 $18.23 $18.27 $14.01 153,117
2017-10-12 $18.34 $18.34 $18.19 $18.20 $13.96 130,515
2017-10-11 $18.53 $18.56 $18.40 $18.52 $14.20 123,105
2017-10-10 $18.50 $18.53 $18.45 $18.46 $14.16 40,595
2017-10-09 $18.40 $18.43 $18.35 $18.35 $14.07 68,356
2017-10-06 $18.34 $18.42 $18.34 $18.42 $14.12 89,019
2017-10-05 $18.33 $18.38 $18.31 $18.36 $14.08 112,024
2017-10-04 $18.34 $18.44 $18.29 $18.35 $14.07 201,075
2017-10-03 $18.49 $18.53 $18.46 $18.48 $14.17 182,335
2017-10-02 $18.55 $18.58 $18.40 $18.47 $14.16 251,822
2017-09-29 $18.56 $18.66 $18.51 $18.66 $14.31 56,289
2017-09-28 $18.45 $18.53 $18.45 $18.53 $14.21 173,180
2017-09-27 $18.45 $18.50 $18.42 $18.48 $14.17 87,341
2017-09-26 $18.45 $18.60 $18.44 $18.57 $14.24 174,838
2017-09-25 $18.60 $18.68 $18.47 $18.52 $14.20 169,818
2017-09-22 $18.63 $18.64 $18.47 $18.55 $14.22 112,152
2017-09-21 $18.27 $18.39 $18.27 $18.36 $14.08 360,325
2017-09-20 $18.89 $18.96 $18.61 $18.75 $14.38 846,424
2017-09-19 $18.05 $18.85 $18.05 $18.75 $14.38 222,105
2017-09-18 $18.02 $18.08 $17.96 $18.07 $13.86 145,491
2017-09-15 $17.93 $17.98 $17.88 $17.92 $13.74 149,676
2017-09-14 $17.74 $17.84 $17.73 $17.82 $13.66 222,318
2017-09-13 $18.00 $18.00 $17.73 $17.77 $13.63 897,900
2017-09-12 $18.04 $18.11 $18.01 $18.08 $13.86 665,024
2017-09-11 $18.04 $18.16 $18.04 $18.16 $13.93 148,958
2017-09-08 $18.15 $18.15 $17.99 $18.02 $13.82 65,775
2017-09-07 $18.12 $18.16 $18.06 $18.09 $13.87 94,009
2017-09-06 $17.94 $17.98 $17.88 $17.93 $13.75 142,323
2017-09-05 $17.82 $17.90 $17.75 $17.80 $13.65 77,845
2017-09-01 $17.99 $18.00 $17.89 $17.90 $13.73 71,571
2017-08-31 $17.96 $18.09 $17.96 $18.09 $13.87 50,132
2017-08-30 $18.06 $18.07 $17.99 $18.01 $13.81 55,414
2017-08-29 $18.01 $18.16 $18.01 $18.10 $13.88 68,054
2017-08-28 $18.27 $18.27 $18.21 $18.23 $13.98 62,460
2017-08-25 $18.10 $18.23 $18.08 $18.19 $13.95 58,841
2017-08-24 $18.32 $18.32 $18.12 $18.15 $13.92 76,260
2017-08-23 $18.24 $18.27 $18.19 $18.23 $13.98 46,508
2017-08-22 $18.29 $18.34 $18.25 $18.32 $14.05 47,585
2017-08-21 $18.25 $18.26 $18.14 $18.21 $13.96 41,332
2017-08-18 $18.27 $18.29 $18.18 $18.22 $13.97 48,496
2017-08-17 $18.26 $18.32 $18.10 $18.10 $13.88 95,684
2017-08-16 $18.27 $18.35 $18.27 $18.32 $14.05 77,984
2017-08-15 $18.49 $18.49 $18.36 $18.48 $14.17 245,634
2017-08-14 $18.52 $18.63 $18.52 $18.57 $14.24 361,427
2017-08-11 $18.31 $18.36 $18.23 $18.33 $14.06 51,908
2017-08-10 $18.39 $18.43 $18.27 $18.31 $14.04 156,524
2017-08-09 $18.51 $18.70 $18.50 $18.70 $14.34 89,103
2017-08-08 $18.74 $18.79 $18.67 $18.68 $14.32 80,709
2017-08-07 $18.77 $18.80 $18.71 $18.78 $14.40 71,678
2017-08-04 $18.53 $18.55 $18.44 $18.55 $14.22 158,565
2017-08-03 $18.46 $18.68 $18.40 $18.65 $14.30 373,505
2017-08-02 $18.46 $18.48 $18.24 $18.45 $14.15 99,983
2017-08-01 $18.31 $18.47 $18.31 $18.41 $14.12 85,021
2017-07-31 $18.20 $18.25 $18.07 $18.25 $13.99 69,046
2017-07-28 $18.25 $18.33 $18.22 $18.33 $14.06 67,218
2017-07-27 $18.33 $18.34 $18.12 $18.18 $13.94 87,222
2017-07-26 $18.08 $18.19 $18.00 $18.15 $13.92 137,387
2017-07-25 $18.16 $18.16 $17.97 $17.99 $13.79 73,018
2017-07-24 $18.02 $18.13 $18.02 $18.11 $13.89 67,224
2017-07-21 $18.11 $18.30 $18.00 $18.30 $14.03 89,562
2017-07-20 $18.25 $18.33 $18.20 $18.22 $13.97 129,725
2017-07-19 $18.04 $18.05 $17.95 $18.01 $13.81 84,298
2017-07-18 $17.96 $18.01 $17.89 $17.96 $13.77 83,091
2017-07-17 $18.06 $18.11 $17.98 $18.01 $13.81 103,361
2017-07-14 $18.11 $18.17 $18.03 $18.11 $13.89 115,629
2017-07-13 $18.19 $18.22 $18.09 $18.17 $13.93 151,495
2017-07-12 $18.04 $18.17 $18.04 $18.12 $13.89 115,135
2017-07-11 $17.83 $18.00 $17.82 $18.00 $13.80 65,194
2017-07-10 $17.82 $17.94 $17.82 $17.89 $13.72 82,273
2017-07-07 $17.67 $17.81 $17.63 $17.78 $13.63 203,536
2017-07-06 $17.76 $17.83 $17.68 $17.78 $13.63 210,034
2017-07-05 $17.65 $17.67 $17.60 $17.67 $13.55 84,699
2017-07-03 $17.88 $17.98 $17.84 $17.90 $13.73 61,269
2017-06-30 $18.13 $18.15 $17.90 $18.02 $13.82 47,093
2017-06-29 $18.27 $18.27 $18.05 $18.14 $13.91 266,298
2017-06-28 $18.43 $18.55 $18.37 $18.55 $14.22 57,040
2017-06-27 $18.25 $18.42 $18.23 $18.29 $14.02 114,200
2017-06-26 $18.74 $18.76 $18.53 $18.59 $14.25 48,800
2017-06-23 $18.59 $18.68 $18.57 $18.64 $14.29 169,100
2017-06-22 $18.65 $18.65 $18.54 $18.56 $14.23 58,700
2017-06-21 $18.69 $18.75 $18.63 $18.71 $14.34 105,377
2017-06-20 $18.75 $18.83 $18.62 $18.80 $14.42 125,700
2017-06-19 $18.82 $18.88 $18.74 $18.78 $14.40 111,027
2017-06-16 $18.60 $18.69 $18.58 $18.67 $14.32 172,084
2017-06-15 $18.30 $18.36 $18.20 $18.35 $14.07 122,501
2017-06-14 $19.11 $19.13 $18.76 $18.82 $14.43 90,977
2017-06-13 $18.95 $18.97 $18.84 $18.89 $14.48 448,739
2017-06-12 $18.92 $18.96 $18.86 $18.89 $14.48 627,881
2017-06-09 $19.10 $19.15 $18.93 $19.03 $14.59 247,596
2017-06-08 $19.26 $19.27 $19.12 $19.15 $14.68 122,726
2017-06-07 $19.39 $19.49 $19.38 $19.46 $14.92 129,677
2017-06-06 $19.43 $19.45 $19.28 $19.29 $14.79 192,320
2017-06-05 $19.59 $19.59 $19.43 $19.45 $14.91 132,984
2017-06-02 $19.44 $19.68 $19.44 $19.68 $15.09 117,968
2017-06-01 $19.38 $19.46 $19.33 $19.38 $14.86 142,838
2017-05-31 $19.57 $19.57 $19.15 $19.24 $14.75 327,452
2017-05-30 $19.79 $19.88 $19.76 $19.82 $14.70 100,146
2017-05-26 $19.89 $19.98 $19.89 $19.94 $14.79 87,855
2017-05-25 $19.93 $20.03 $19.91 $19.95 $14.80 75,162
2017-05-24 $20.07 $20.07 $19.86 $19.98 $14.82 200,888
2017-05-23 $20.26 $20.26 $20.05 $20.09 $14.90 119,717
2017-05-22 $20.08 $20.26 $20.08 $20.22 $15.00 338,555
2017-05-19 $19.63 $19.91 $19.63 $19.87 $14.74 171,827
2017-05-18 $19.16 $19.33 $19.16 $19.33 $14.34 211,288
2017-05-17 $19.43 $19.52 $19.21 $19.21 $14.25 313,232
2017-05-16 $19.47 $19.54 $19.42 $19.53 $14.48 227,145
2017-05-15 $19.04 $19.16 $18.99 $19.15 $14.20 114,360
2017-05-12 $19.00 $19.10 $18.92 $19.09 $14.16 245,731
2017-05-11 $18.24 $18.24 $18.10 $18.17 $13.48 987,312
2017-05-10 $18.21 $18.31 $18.18 $18.26 $13.54 156,488
2017-05-09 $18.31 $18.35 $18.23 $18.25 $13.54 136,679
2017-05-08 $18.35 $18.41 $18.26 $18.32 $13.59 192,625
2017-05-05 $18.07 $18.30 $18.05 $18.30 $13.57 736,250
2017-05-04 $17.97 $18.06 $17.93 $18.05 $13.39 778,655
2017-05-03 $17.91 $17.93 $17.76 $17.79 $13.19 161,138
2017-05-02 $17.66 $17.78 $17.66 $17.78 $13.19 66,268
2017-05-01 $17.46 $17.70 $17.46 $17.59 $13.05 90,801
2017-04-28 $17.47 $17.56 $17.44 $17.55 $13.02 70,373
2017-04-27 $17.61 $17.62 $17.52 $17.60 $13.05 134,857
2017-04-26 $17.85 $17.87 $17.80 $17.85 $13.24 85,820
2017-04-25 $17.78 $18.00 $17.77 $18.00 $13.35 168,984
2017-04-24 $17.66 $17.74 $17.65 $17.73 $13.15 136,172
2017-04-21 $16.98 $17.05 $16.94 $17.01 $12.62 79,672
2017-04-20 $17.05 $17.11 $17.01 $17.05 $12.65 149,555
2017-04-19 $17.01 $17.10 $16.99 $16.99 $12.60 116,132
2017-04-18 $17.08 $17.16 $17.01 $17.16 $12.73 177,204
2017-04-17 $17.05 $17.35 $17.05 $17.13 $12.70 81,887
2017-04-13 $17.01 $17.04 $16.96 $16.97 $12.59 170,083
2017-04-12 $17.01 $17.15 $17.01 $17.15 $12.72 198,323
2017-04-11 $17.17 $17.22 $17.03 $17.13 $12.70 123,145
2017-04-10 $17.15 $17.20 $17.09 $17.10 $12.68 509,433
2017-04-07 $17.10 $17.20 $17.07 $17.09 $12.67 95,671
2017-04-06 $17.23 $17.31 $17.22 $17.26 $12.80 76,346
2017-04-05 $17.35 $17.41 $17.27 $17.30 $12.83 322,918
2017-04-04 $17.48 $17.53 $17.41 $17.52 $12.99 60,964
2017-04-03 $17.57 $17.62 $17.43 $17.57 $13.03 50,900
2017-03-31 $17.54 $17.62 $17.52 $17.55 $13.02 69,000
2017-03-30 $17.36 $17.46 $17.33 $17.42 $12.92 150,900
2017-03-29 $17.64 $17.64 $17.52 $17.62 $13.07 115,000
2017-03-28 $17.59 $17.77 $17.59 $17.67 $13.10 74,400
2017-03-27 $17.61 $17.68 $17.59 $17.63 $13.08 111,200
2017-03-24 $17.40 $17.53 $17.40 $17.42 $12.92 184,600
2017-03-23 $17.15 $17.43 $17.15 $17.40 $12.90 1,077,500
2017-03-22 $17.18 $17.32 $17.15 $17.29 $12.82 190,300
2017-03-21 $17.37 $17.39 $17.12 $17.16 $12.73 118,600
2017-03-20 $17.31 $17.31 $17.12 $17.18 $12.74 148,300
2017-03-17 $17.32 $17.33 $17.21 $17.30 $12.83 71,200
2017-03-16 $17.18 $17.33 $17.17 $17.30 $12.83 54,600
2017-03-15 $16.94 $17.23 $16.94 $17.23 $12.78 160,500
2017-03-14 $17.00 $17.03 $16.96 $17.01 $12.62 260,200
2017-03-13 $17.00 $17.05 $16.95 $17.02 $12.62 146,200
2017-03-10 $17.13 $17.19 $17.04 $17.18 $12.74 225,700
2017-03-09 $17.02 $17.05 $16.93 $17.00 $12.61 141,700
2017-03-08 $16.85 $16.85 $16.68 $16.69 $12.38 154,000
2017-03-07 $16.87 $16.96 $16.83 $16.91 $12.54 632,100
2017-03-06 $17.00 $17.00 $16.91 $16.99 $12.60 158,000
2017-03-03 $17.04 $17.20 $16.97 $17.17 $12.73 170,800
2017-03-02 $16.95 $17.10 $16.94 $17.04 $12.64 97,900
2017-03-01 $17.21 $17.40 $17.18 $17.35 $12.87 204,200
2017-02-28 $17.34 $17.37 $17.25 $17.27 $12.81 259,500
2017-02-27 $17.27 $17.37 $17.25 $17.33 $12.85 183,200
2017-02-24 $17.31 $17.38 $17.30 $17.36 $12.88 385,900
2017-02-23 $17.42 $17.52 $17.42 $17.44 $12.93 127,100
2017-02-22 $17.34 $17.45 $17.30 $17.42 $12.92 142,600
2017-02-21 $17.17 $17.28 $17.16 $17.26 $12.80 152,300
2017-02-17 $16.95 $17.23 $16.86 $17.21 $12.76 232,600
2017-02-16 $17.00 $17.07 $16.99 $17.00 $12.61 102,900
2017-02-15 $16.73 $16.90 $16.73 $16.83 $12.48 325,900
2017-02-14 $16.83 $16.87 $16.72 $16.80 $12.46 134,400
2017-02-13 $16.99 $16.99 $16.82 $16.87 $12.51 413,900
2017-02-10 $16.97 $17.03 $16.96 $17.01 $12.62 88,000
2017-02-09 $17.09 $17.12 $16.95 $17.02 $12.62 128,900
2017-02-08 $16.84 $16.95 $16.82 $16.89 $12.53 88,700
2017-02-07 $16.82 $16.86 $16.78 $16.84 $12.49 102,600
2017-02-06 $16.97 $17.07 $16.97 $17.05 $12.65 272,300
2017-02-03 $17.21 $17.30 $17.17 $17.26 $12.80 127,200
2017-02-02 $17.28 $17.31 $17.11 $17.16 $12.73 124,500
2017-02-01 $17.31 $17.31 $17.18 $17.28 $12.82 281,890
2017-01-31 $17.54 $17.57 $17.40 $17.42 $12.92 1,935,837
2017-01-30 $17.32 $17.44 $17.27 $17.43 $12.93 115,028
2017-01-27 $17.52 $17.54 $17.45 $17.48 $12.96 103,521
2017-01-26 $17.56 $17.62 $17.52 $17.59 $13.05 186,708
2017-01-25 $17.50 $17.61 $17.43 $17.61 $13.06 105,609
2017-01-24 $17.36 $17.45 $17.32 $17.43 $12.93 124,563
2017-01-23 $17.55 $17.61 $17.50 $17.60 $13.05 106,925
2017-01-20 $17.52 $17.56 $17.48 $17.56 $13.02 63,532
2017-01-19 $17.18 $17.32 $17.18 $17.31 $12.83 239,410
2017-01-18 $17.38 $17.43 $17.32 $17.39 $12.90 137,193
2017-01-17 $17.30 $17.45 $17.30 $17.42 $12.92 213,681
2017-01-13 $17.33 $17.41 $17.29 $17.36 $12.88 240,432
2017-01-12 $17.13 $17.32 $17.12 $17.24 $12.79 173,751
2017-01-11 $17.21 $17.30 $17.11 $17.29 $12.82 126,277
2017-01-10 $17.16 $17.18 $17.11 $17.16 $12.73 215,564
2017-01-09 $17.24 $17.34 $17.20 $17.32 $12.84 303,976
2017-01-06 $17.36 $17.49 $17.31 $17.46 $12.95 205,574
2017-01-05 $17.40 $17.75 $17.38 $17.73 $13.15 655,963
2017-01-04 $17.28 $17.35 $17.25 $17.33 $12.85 141,601
2017-01-03 $16.98 $17.04 $16.90 $17.02 $12.62 251,126
2016-12-30 $17.09 $17.23 $17.07 $17.10 $12.68 102,074
2016-12-29 $16.96 $17.05 $16.96 $17.04 $12.64 151,724
2016-12-28 $16.73 $16.77 $16.67 $16.71 $12.39 181,040
2016-12-27 $16.87 $16.91 $16.85 $16.88 $12.52 158,264
2016-12-23 $16.78 $16.84 $16.77 $16.79 $12.45 95,014
2016-12-22 $16.76 $16.78 $16.69 $16.73 $12.41 144,046
2016-12-21 $16.77 $16.79 $16.65 $16.67 $12.36 361,230
2016-12-20 $16.64 $16.75 $16.64 $16.73 $12.40 225,389
2016-12-19 $16.74 $16.78 $16.61 $16.65 $12.35 195,052
2016-12-16 $16.58 $16.72 $16.55 $16.66 $12.35 152,817
2016-12-15 $16.63 $16.64 $16.52 $16.56 $12.28 314,989
2016-12-14 $16.87 $16.96 $16.60 $16.61 $12.32 177,341
2016-12-13 $16.80 $16.90 $16.79 $16.82 $12.47 228,655
2016-12-12 $16.50 $16.60 $16.48 $16.60 $12.31 633,468
2016-12-09 $16.60 $16.63 $16.51 $16.59 $12.30 250,309
2016-12-08 $16.70 $16.71 $16.50 $16.57 $12.29 284,368
2016-12-07 $16.37 $16.56 $16.30 $16.49 $12.23 299,753
2016-12-06 $16.12 $16.27 $16.08 $16.24 $12.04 377,642
2016-12-05 $15.84 $16.08 $15.81 $16.06 $11.91 508,396
2016-12-02 $15.62 $15.74 $15.54 $15.65 $11.61 110,824
2016-12-01 $15.55 $15.56 $15.42 $15.51 $11.50 166,725
2016-11-30 $15.76 $15.76 $15.60 $15.64 $11.60 162,373
2016-11-29 $15.55 $15.68 $15.55 $15.65 $11.60 374,483
2016-11-28 $15.48 $15.51 $15.42 $15.46 $11.47 168,232
2016-11-25 $15.64 $15.66 $15.57 $15.60 $11.57 109,912
2016-11-23 $15.47 $15.47 $15.39 $15.44 $11.45 212,245
2016-11-22 $15.53 $15.58 $15.47 $15.57 $11.55 241,039
2016-11-21 $15.23 $15.32 $15.22 $15.26 $11.32 302,527
2016-11-18 $15.32 $15.34 $15.19 $15.22 $11.29 184,253
2016-11-17 $15.48 $15.55 $15.38 $15.45 $11.46 190,496
2016-11-16 $15.33 $15.41 $15.31 $15.34 $11.37 432,808
2016-11-15 $15.40 $15.46 $15.36 $15.40 $11.42 479,958
2016-11-14 $15.47 $15.48 $15.26 $15.33 $11.37 95,092
2016-11-11 $15.73 $15.74 $15.53 $15.60 $11.57 98,361
2016-11-10 $15.65 $15.68 $15.39 $15.57 $11.54 1,734,260
2016-11-09 $15.68 $15.96 $15.65 $15.90 $11.79 267,627
2016-11-08 $15.98 $16.10 $15.97 $16.08 $11.92 66,162
2016-11-07 $15.93 $16.04 $15.86 $16.01 $11.87 60,361
2016-11-04 $15.98 $16.02 $15.87 $15.91 $11.80 106,179
2016-11-03 $16.06 $16.15 $16.00 $16.06 $11.91 88,281
2016-11-02 $16.24 $16.28 $16.04 $16.05 $11.90 78,968
2016-11-01 $16.25 $16.25 $16.11 $16.14 $11.97 106,093
2016-10-31 $16.28 $16.32 $16.19 $16.32 $12.10 127,405
2016-10-28 $16.27 $16.33 $16.21 $16.28 $12.07 116,446
2016-10-27 $16.31 $16.39 $16.25 $16.32 $12.10 57,619
2016-10-26 $16.34 $16.46 $16.32 $16.40 $12.16 121,469
2016-10-25 $16.50 $16.55 $16.42 $16.46 $12.21 188,324
2016-10-24 $16.00 $16.12 $15.95 $16.04 $11.89 274,982
2016-10-21 $15.76 $15.83 $15.73 $15.76 $11.69 159,000
2016-10-20 $15.84 $15.93 $15.80 $15.82 $11.73 125,441
2016-10-19 $15.77 $15.85 $15.76 $15.82 $11.73 124,625
2016-10-18 $16.00 $16.00 $15.92 $15.97 $11.84 166,591
2016-10-17 $15.75 $15.79 $15.69 $15.76 $11.69 288,361
2016-10-14 $15.85 $15.92 $15.71 $15.75 $11.68 473,714
2016-10-13 $15.57 $15.76 $15.53 $15.70 $11.64 115,636
2016-10-12 $15.85 $15.87 $15.74 $15.81 $11.72 175,367
2016-10-11 $16.20 $16.22 $16.01 $16.02 $11.88 67,087
2016-10-10 $16.20 $16.24 $16.15 $16.19 $12.01 63,659
2016-10-07 $16.14 $16.15 $16.00 $16.11 $11.94 93,533
2016-10-06 $16.12 $16.17 $16.08 $16.17 $11.99 75,093
2016-10-05 $16.57 $16.59 $16.49 $16.54 $12.26 74,456
2016-10-04 $16.75 $16.82 $16.68 $16.73 $12.41 116,255
2016-10-03 $16.80 $16.80 $16.60 $16.76 $12.43 108,681
2016-09-30 $16.65 $16.83 $16.58 $16.79 $12.45 112,678
2016-09-29 $16.88 $16.89 $16.54 $16.63 $12.33 751,925
2016-09-28 $16.75 $16.79 $16.64 $16.78 $12.44 126,854
2016-09-27 $16.64 $16.82 $16.63 $16.80 $12.46 102,265
2016-09-26 $16.87 $16.91 $16.80 $16.83 $12.48 116,928
2016-09-23 $17.10 $17.17 $17.09 $17.13 $12.70 101,835
2016-09-22 $17.08 $17.22 $17.08 $17.14 $12.71 187,105
2016-09-21 $16.46 $16.66 $16.42 $16.60 $12.31 209,464
2016-09-20 $16.33 $16.33 $16.14 $16.19 $12.01 180,287
2016-09-19 $16.19 $16.23 $16.12 $16.18 $12.00 262,131
2016-09-16 $16.04 $16.18 $16.04 $16.12 $11.95 160,403
2016-09-15 $16.07 $16.20 $16.02 $16.18 $12.00 210,604
2016-09-14 $16.04 $16.23 $16.03 $16.14 $11.97 84,050
2016-09-13 $16.30 $16.35 $16.13 $16.17 $11.99 170,556
2016-09-12 $16.30 $16.53 $16.24 $16.52 $12.25 113,625
2016-09-09 $16.68 $16.68 $16.48 $16.51 $12.24 66,078
2016-09-08 $16.93 $17.00 $16.85 $16.90 $12.53 59,628
2016-09-07 $16.94 $16.97 $16.82 $16.89 $12.53 47,923
2016-09-06 $16.90 $16.96 $16.86 $16.94 $12.56 94,404
2016-09-02 $16.88 $16.89 $16.79 $16.88 $12.52 59,796
2016-09-01 $16.54 $16.73 $16.54 $16.69 $12.37 64,841
2016-08-31 $16.75 $16.79 $16.65 $16.71 $12.39 121,544
2016-08-30 $16.86 $16.92 $16.79 $16.84 $12.49 85,919
2016-08-29 $16.86 $16.90 $16.80 $16.87 $12.51 118,716
2016-08-26 $16.94 $17.11 $16.75 $16.79 $12.45 89,294
2016-08-25 $16.98 $17.00 $16.88 $16.91 $12.54 55,900
2016-08-24 $16.99 $17.03 $16.92 $16.96 $12.58 101,750
2016-08-23 $17.12 $17.17 $17.10 $17.12 $12.70 94,406
2016-08-22 $17.18 $17.25 $17.15 $17.23 $12.78 102,816
2016-08-19 $17.24 $17.30 $17.17 $17.29 $12.82 78,719
2016-08-18 $17.31 $17.52 $17.31 $17.52 $12.99 115,242
2016-08-17 $17.38 $17.49 $17.24 $17.40 $12.90 1,690,428
2016-08-16 $17.37 $17.50 $17.37 $17.47 $12.96 231,170
2016-08-15 $17.46 $17.51 $17.43 $17.48 $12.96 349,136
2016-08-12 $17.36 $17.44 $17.35 $17.38 $12.89 46,827
2016-08-11 $17.39 $17.57 $17.39 $17.48 $12.96 85,240
2016-08-10 $17.47 $17.51 $17.41 $17.44 $12.93 65,262
2016-08-09 $17.32 $17.49 $17.31 $17.44 $12.94 71,017
2016-08-08 $17.13 $17.16 $17.09 $17.16 $12.73 59,142
2016-08-05 $17.11 $17.20 $17.09 $17.19 $12.75 134,430
2016-08-04 $16.87 $16.96 $16.81 $16.94 $12.56 55,349
2016-08-03 $16.88 $17.03 $16.87 $16.97 $12.59 181,174
2016-08-02 $16.95 $17.02 $16.93 $17.02 $12.62 72,208
2016-08-01 $16.90 $17.07 $16.88 $16.95 $12.57 122,013
2016-07-29 $16.84 $16.97 $16.81 $16.94 $12.56 361,331
2016-07-28 $16.83 $16.87 $16.79 $16.86 $12.50 93,691
2016-07-27 $16.67 $16.72 $16.50 $16.70 $12.39 73,754
2016-07-26 $16.63 $16.70 $16.55 $16.58 $12.30 250,471
2016-07-25 $16.76 $16.79 $16.69 $16.77 $12.44 93,486
2016-07-22 $16.85 $16.88 $16.72 $16.79 $12.45 148,045
2016-07-21 $16.63 $16.72 $16.56 $16.67 $12.36 74,107
2016-07-20 $16.82 $16.86 $16.70 $16.75 $12.42 76,975
2016-07-19 $16.82 $16.84 $16.69 $16.76 $12.43 160,096
2016-07-18 $16.96 $17.00 $16.87 $16.96 $12.58 126,652
2016-07-15 $17.14 $17.16 $17.02 $17.08 $12.67 229,243
2016-07-14 $17.00 $17.13 $16.96 $17.08 $12.66 340,139
2016-07-13 $16.65 $16.80 $16.63 $16.78 $12.44 369,493
2016-07-12 $16.67 $16.74 $16.60 $16.71 $12.39 226,859
2016-07-11 $16.46 $16.51 $16.39 $16.48 $12.22 69,585
2016-07-08 $16.38 $16.38 $16.27 $16.31 $12.10 77,897
2016-07-07 $16.15 $16.25 $16.06 $16.17 $11.99 74,776
2016-07-06 $16.10 $16.18 $15.91 $16.18 $12.00 123,898
2016-07-05 $16.67 $16.67 $16.33 $16.38 $12.15 174,939
2016-07-01 $17.01 $17.05 $16.87 $16.87 $12.51 69,708
2016-06-30 $16.59 $17.03 $16.59 $16.98 $12.59 164,166
2016-06-29 $16.63 $16.68 $16.54 $16.59 $12.30 272,937
2016-06-28 $16.01 $16.08 $15.84 $16.02 $11.88 166,269
2016-06-27 $15.46 $15.49 $15.22 $15.43 $11.44 533,709
2016-06-24 $15.50 $15.79 $15.45 $15.49 $11.48 252,796
2016-06-23 $16.78 $16.96 $16.69 $16.96 $12.58 108,330
2016-06-22 $16.34 $16.39 $16.25 $16.28 $12.07 104,075
2016-06-21 $16.27 $16.40 $16.21 $16.25 $11.63 101,610
2016-06-20 $16.47 $16.51 $16.31 $16.38 $11.72 127,831
2016-06-17 $16.09 $16.17 $15.96 $16.16 $11.57 91,928
2016-06-16 $15.88 $16.27 $15.74 $16.27 $11.64 307,766
2016-06-15 $16.22 $16.33 $16.15 $16.15 $11.56 161,154
2016-06-14 $16.13 $16.22 $16.00 $16.12 $11.53 135,481
2016-06-13 $16.48 $16.59 $16.34 $16.36 $11.71 143,567
2016-06-10 $16.60 $16.66 $16.45 $16.55 $11.85 78,841
2016-06-09 $17.00 $17.03 $16.89 $16.96 $12.14 476,951
2016-06-08 $17.72 $18.00 $17.62 $17.63 $12.62 117,351
2016-06-07 $17.67 $17.81 $17.67 $17.72 $12.68 156,644
2016-06-06 $17.61 $17.68 $17.56 $17.62 $12.61 60,460
2016-06-03 $17.69 $17.75 $17.61 $17.73 $12.69 103,507
2016-06-02 $17.63 $17.67 $17.55 $17.62 $12.61 108,548
2016-06-01 $17.57 $17.67 $17.54 $17.65 $12.63 45,624
2016-05-31 $17.84 $17.84 $17.62 $17.68 $12.65 71,103
2016-05-27 $17.72 $17.76 $17.55 $17.61 $12.60 780,377
2016-05-26 $17.80 $17.85 $17.76 $17.79 $12.73 1,006,020
2016-05-25 $17.62 $17.76 $17.62 $17.67 $12.65 114,226
2016-05-24 $17.40 $17.59 $17.30 $17.38 $12.44 143,660
2016-05-23 $17.13 $17.33 $17.09 $17.15 $12.27 214,778
2016-05-20 $17.73 $17.88 $17.68 $17.85 $12.35 139,385
2016-05-19 $17.67 $17.73 $17.61 $17.71 $12.25 114,726
2016-05-18 $17.87 $18.03 $17.77 $17.85 $12.35 70,571
2016-05-17 $18.13 $18.18 $17.92 $17.95 $12.42 179,516
2016-05-16 $17.87 $17.98 $17.87 $17.97 $12.43 75,794
2016-05-13 $17.86 $17.98 $17.80 $17.85 $12.35 78,647
2016-05-12 $18.02 $18.04 $17.74 $17.88 $12.37 196,116
2016-05-11 $17.84 $17.99 $17.73 $17.76 $12.29 474,699
2016-05-10 $17.67 $17.81 $17.66 $17.78 $12.30 76,390
2016-05-09 $17.60 $17.66 $17.52 $17.55 $12.14 111,385
2016-05-06 $17.07 $17.18 $17.03 $17.09 $11.82 119,983
2016-05-05 $17.13 $17.13 $16.99 $17.01 $11.77 81,742
2016-05-04 $17.09 $17.18 $17.00 $17.07 $11.81 92,221
2016-05-03 $17.59 $17.59 $17.44 $17.49 $12.10 70,183
2016-05-02 $17.73 $17.80 $17.65 $17.80 $12.31 65,311
2016-04-29 $17.59 $17.60 $17.45 $17.54 $12.13 63,003
2016-04-28 $17.77 $17.86 $17.65 $17.73 $12.27 65,964
2016-04-27 $17.78 $17.87 $17.74 $17.87 $12.36 83,442
2016-04-26 $17.82 $17.89 $17.68 $17.73 $12.27 76,744
2016-04-25 $17.68 $17.74 $17.63 $17.71 $12.25 72,045
2016-04-22 $17.78 $17.81 $17.63 $17.75 $12.28 99,377
2016-04-21 $17.95 $17.99 $17.81 $17.82 $12.33 86,488
2016-04-20 $18.12 $18.23 $18.08 $18.10 $12.52 76,614
2016-04-19 $18.31 $18.38 $18.20 $18.28 $12.65 172,142
2016-04-18 $17.62 $17.82 $17.61 $17.76 $12.29 123,746
2016-04-15 $17.64 $17.75 $17.59 $17.61 $12.18 65,339
2016-04-14 $17.58 $17.60 $17.48 $17.50 $12.11 183,375
2016-04-13 $17.47 $17.51 $17.40 $17.46 $12.08 97,837
2016-04-12 $17.30 $17.49 $17.26 $17.48 $12.09 127,937
2016-04-11 $17.34 $17.40 $17.25 $17.28 $11.95 219,389
2016-04-08 $17.23 $17.27 $17.09 $17.19 $11.89 58,261
2016-04-07 $17.11 $17.20 $16.99 $17.06 $11.80 115,542
2016-04-06 $17.10 $17.31 $17.09 $17.30 $11.97 54,407
2016-04-05 $17.08 $17.08 $16.97 $17.04 $11.79 84,882
2016-04-04 $17.46 $17.50 $17.31 $17.32 $11.98 283,807
2016-04-01 $17.50 $17.67 $17.45 $17.56 $12.15 145,223
2016-03-31 $17.97 $18.06 $17.88 $17.91 $12.39 202,133
2016-03-30 $18.05 $18.17 $18.04 $18.10 $12.52 476,860
2016-03-29 $17.39 $17.76 $17.39 $17.76 $12.29 136,200
2016-03-28 $17.25 $17.43 $17.20 $17.40 $12.04 95,998
2016-03-24 $17.34 $17.44 $17.25 $17.31 $11.97 172,129
2016-03-23 $17.64 $17.65 $17.51 $17.52 $12.12 275,059
2016-03-22 $17.42 $17.60 $17.41 $17.48 $12.09 287,986
2016-03-21 $17.64 $17.70 $17.56 $17.68 $12.23 117,086
2016-03-18 $17.88 $17.94 $17.73 $17.82 $12.33 160,475
2016-03-17 $17.74 $17.92 $17.74 $17.83 $12.33 158,343
2016-03-16 $17.64 $17.96 $17.61 $17.86 $12.35 257,672
2016-03-15 $17.72 $17.73 $17.62 $17.69 $12.24 181,871
2016-03-14 $17.75 $17.76 $17.64 $17.72 $12.25 90,971
2016-03-11 $17.60 $17.72 $17.55 $17.72 $12.26 169,118
2016-03-10 $17.35 $17.58 $16.98 $17.06 $11.80 256,066
2016-03-09 $16.99 $17.02 $16.79 $16.86 $11.66 85,189
2016-03-08 $16.82 $16.93 $16.77 $16.80 $11.62 88,053
2016-03-07 $16.75 $16.95 $16.70 $16.83 $11.64 141,493
2016-03-04 $17.11 $17.12 $16.90 $16.93 $11.71 184,030
2016-03-03 $16.75 $16.94 $16.65 $16.86 $11.66 87,837
2016-03-02 $16.96 $17.12 $16.87 $17.12 $11.84 108,577
2016-03-01 $17.00 $17.29 $16.99 $17.26 $11.94 223,076
2016-02-29 $16.66 $16.80 $16.62 $16.66 $11.52 137,987
2016-02-26 $16.88 $16.89 $16.71 $16.84 $11.65 63,621
2016-02-25 $16.90 $17.11 $16.86 $17.02 $11.77 233,607
2016-02-24 $16.61 $16.81 $16.46 $16.80 $11.62 151,520
2016-02-23 $17.10 $17.13 $16.84 $16.92 $11.70 222,693
2016-02-22 $17.15 $17.29 $17.13 $17.22 $11.91 107,941
2016-02-19 $16.84 $16.95 $16.74 $16.87 $11.67 113,862
2016-02-18 $17.07 $17.15 $16.97 $17.03 $11.78 104,107
2016-02-17 $16.68 $16.83 $16.64 $16.79 $11.61 122,838
2016-02-16 $16.30 $16.36 $16.13 $16.35 $11.31 85,615
2016-02-12 $16.38 $16.40 $16.21 $16.34 $11.30 221,080
2016-02-11 $16.27 $16.32 $16.19 $16.32 $11.29 75,376
2016-02-10 $16.52 $16.55 $16.24 $16.27 $11.25 163,290
2016-02-09 $16.12 $16.50 $16.08 $16.36 $11.31 1,153,123
2016-02-08 $15.97 $16.09 $15.83 $16.04 $11.10 311,141
2016-02-05 $16.84 $16.85 $16.42 $16.52 $11.43 256,252
2016-02-04 $17.29 $17.53 $17.20 $17.40 $12.04 354,230
2016-02-03 $17.25 $17.56 $17.06 $17.56 $12.15 2,673,555
2016-02-02 $17.47 $17.47 $17.18 $17.18 $11.88 77,889
2016-02-01 $17.25 $17.49 $17.25 $17.43 $12.06 161,025
2016-01-29 $17.16 $17.42 $17.12 $17.42 $12.05 113,637
2016-01-28 $17.21 $17.31 $16.91 $17.04 $11.79 383,731
2016-01-27 $17.38 $17.50 $17.17 $17.29 $11.96 92,159
2016-01-26 $17.08 $17.29 $17.06 $17.29 $11.96 152,722
2016-01-25 $17.23 $17.27 $17.06 $17.06 $11.80 187,774
2016-01-22 $16.98 $17.20 $16.96 $17.16 $11.87 103,835
2016-01-21 $16.54 $16.82 $16.33 $16.76 $11.59 152,092
2016-01-20 $16.34 $16.48 $15.97 $16.39 $11.34 178,449
2016-01-19 $16.81 $16.97 $16.70 $16.87 $11.67 176,099
2016-01-15 $16.67 $16.99 $16.60 $16.76 $11.59 178,932
2016-01-14 $17.01 $17.32 $16.85 $17.21 $11.90 158,740
2016-01-13 $17.42 $17.42 $16.90 $16.91 $11.70 552,872
2016-01-12 $17.34 $17.42 $17.15 $17.38 $12.02 133,139
2016-01-11 $17.21 $17.23 $16.99 $17.14 $11.86 124,921
2016-01-08 $17.45 $17.46 $17.02 $17.02 $11.77 200,703
2016-01-07 $17.07 $17.42 $17.07 $17.22 $11.91 1,982,903
2016-01-06 $17.04 $17.29 $17.03 $17.17 $11.88 125,738
2016-01-05 $17.18 $17.25 $17.03 $17.21 $11.90 142,080
2016-01-04 $17.47 $17.49 $17.20 $17.43 $12.06 93,268
2015-12-31 $17.92 $18.16 $17.82 $17.88 $12.37 56,146
2015-12-30 $18.22 $18.25 $18.02 $18.05 $12.49 83,107
2015-12-29 $18.36 $18.50 $18.35 $18.45 $12.76 109,327
2015-12-28 $18.14 $18.19 $18.08 $18.17 $12.57 76,267
2015-12-24 $18.14 $18.22 $18.09 $18.21 $12.60 63,368
2015-12-23 $17.89 $18.13 $17.89 $18.12 $12.53 109,224
2015-12-22 $17.86 $17.86 $17.73 $17.82 $12.33 144,419
2015-12-21 $18.05 $18.08 $17.70 $17.85 $12.35 128,375
2015-12-18 $17.80 $17.91 $17.70 $17.72 $12.25 124,714
2015-12-17 $18.13 $18.13 $17.86 $17.99 $12.44 140,836
2015-12-16 $17.81 $17.96 $17.58 $17.87 $12.36 146,405
2015-12-15 $17.68 $17.74 $17.57 $17.65 $12.21 117,869
2015-12-14 $17.27 $17.30 $17.05 $17.16 $11.87 160,442
2015-12-11 $17.56 $17.56 $17.33 $17.35 $12.00 226,570
2015-12-10 $17.78 $17.83 $17.64 $17.70 $12.24 148,314
2015-12-09 $17.83 $17.97 $17.62 $17.71 $12.25 136,665
2015-12-08 $17.76 $17.83 $17.62 $17.69 $12.24 568,807
2015-12-07 $17.95 $18.02 $17.83 $18.01 $12.46 119,644
2015-12-04 $17.54 $17.75 $17.54 $17.75 $12.28 68,708
2015-12-03 $18.00 $18.00 $17.75 $17.86 $12.35 135,859
2015-12-02 $18.36 $18.36 $18.13 $18.19 $12.58 80,899
2015-12-01 $18.40 $18.43 $18.28 $18.33 $12.68 114,074
2015-11-30 $18.46 $18.50 $18.33 $18.36 $12.70 33,277
2015-11-27 $18.42 $18.49 $18.42 $18.46 $12.77 24,454
2015-11-25 $18.23 $18.39 $18.21 $18.32 $12.67 52,477
2015-11-24 $17.87 $18.08 $17.86 $18.06 $12.49 65,718
2015-11-23 $18.21 $18.28 $18.11 $18.16 $12.56 71,144
2015-11-20 $18.34 $18.39 $18.24 $18.24 $12.62 64,243
2015-11-19 $18.33 $18.43 $18.30 $18.35 $12.69 70,099
2015-11-18 $18.24 $18.35 $18.14 $18.35 $12.69 72,303
2015-11-17 $18.07 $18.26 $18.04 $18.13 $12.54 143,942
2015-11-16 $17.73 $17.88 $17.70 $17.88 $12.37 172,076
2015-11-13 $17.72 $17.80 $17.67 $17.74 $12.27 63,306
2015-11-12 $17.78 $17.93 $17.72 $17.79 $12.31 51,180
2015-11-11 $17.90 $18.07 $17.89 $17.95 $12.42 50,177
2015-11-10 $17.70 $17.75 $17.64 $17.74 $12.27 58,264
2015-11-09 $17.78 $17.79 $17.53 $17.63 $12.20 94,619
2015-11-06 $18.12 $18.18 $17.92 $17.99 $12.44 180,908
2015-11-05 $17.93 $18.06 $17.77 $18.01 $12.46 509,272
2015-11-04 $18.41 $18.41 $18.11 $18.16 $12.56 352,210
2015-11-03 $18.48 $18.61 $18.43 $18.61 $12.87 117,742
2015-11-02 $18.72 $18.73 $18.61 $18.72 $12.95 90,764
2015-10-30 $18.55 $18.77 $18.55 $18.66 $12.91 83,760
2015-10-29 $18.69 $18.69 $18.52 $18.57 $12.85 182,141
2015-10-28 $18.74 $18.86 $18.44 $18.60 $12.87 168,856
2015-10-27 $18.68 $18.71 $18.47 $18.53 $12.82 78,954
2015-10-26 $18.90 $18.93 $18.77 $18.81 $13.01 81,258
2015-10-23 $18.55 $18.69 $18.53 $18.62 $12.88 139,666
2015-10-22 $18.08 $18.33 $18.08 $18.25 $12.62 143,404
2015-10-21 $17.83 $17.92 $17.66 $17.69 $12.24 101,623
2015-10-20 $17.76 $17.98 $17.65 $17.74 $12.27 219,955
2015-10-19 $17.31 $17.38 $17.27 $17.29 $11.96 218,180
2015-10-16 $17.07 $17.24 $17.07 $17.24 $11.93 75,937
2015-10-15 $16.97 $17.19 $16.93 $17.14 $11.86 146,079
2015-10-14 $16.81 $16.92 $16.67 $16.73 $11.57 131,313
2015-10-13 $16.78 $16.95 $16.77 $16.82 $11.64 52,843
2015-10-12 $16.95 $17.11 $16.95 $17.08 $11.82 144,014
2015-10-09 $17.28 $17.30 $17.08 $17.20 $11.90 121,420
2015-10-08 $17.13 $17.25 $17.07 $17.25 $11.93 177,507
2015-10-07 $17.42 $17.57 $17.32 $17.38 $12.02 295,402
2015-10-06 $17.43 $17.56 $17.40 $17.49 $12.10 185,242
2015-10-05 $17.34 $17.40 $17.27 $17.38 $12.02 158,640
2015-10-02 $16.61 $17.02 $16.47 $17.02 $11.77 88,407
2015-10-01 $16.89 $17.04 $16.71 $16.92 $11.70 654,146
2015-09-30 $17.71 $17.77 $17.58 $17.77 $12.29 96,554
2015-09-29 $17.32 $17.50 $17.29 $17.39 $12.03 143,006
2015-09-28 $17.79 $17.83 $17.54 $17.60 $12.18 93,269
2015-09-25 $17.90 $17.93 $17.67 $17.79 $12.31 1,140,175
2015-09-24 $17.21 $17.35 $17.15 $17.30 $11.97 406,718
2015-09-23 $17.48 $17.60 $17.40 $17.49 $12.10 156,702
2015-09-22 $17.55 $17.58 $17.30 $17.45 $12.07 96,477
2015-09-21 $17.90 $18.00 $17.78 $17.81 $12.32 142,360
2015-09-18 $17.78 $17.91 $17.66 $17.66 $12.22 142,536
2015-09-17 $18.00 $18.34 $17.96 $18.16 $12.56 200,261
2015-09-16 $17.99 $18.00 $17.87 $18.00 $12.45 222,028
2015-09-15 $17.81 $17.98 $17.79 $17.97 $12.43 116,583
2015-09-14 $17.75 $17.84 $17.64 $17.73 $12.26 100,705
2015-09-11 $17.42 $17.70 $17.41 $17.68 $12.23 124,960
2015-09-10 $17.74 $17.94 $17.71 $17.86 $12.35 137,958
2015-09-09 $18.07 $18.07 $17.61 $17.63 $12.19 171,327
2015-09-08 $17.83 $17.93 $17.14 $17.83 $12.33 492,492

Deutsche Telekom AG (DTEGY) News Headlines

Recent Deutsche Telekom AG (DTEGY) News
Similar Companies to Deutsche Telekom AG (DTEGY) in the None Industry

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.