Eagle Bancorp Montana Inc (EBMT) Exchange: NASDAQ

Data as of June 26, 2025

$16.66 ($0.06) 0.36%

Eagle Bancorp Montana Inc - Daily Information
Click for more stock information on Eagle Bancorp Montana Inc.
Daily Information Data
Date June 26, 2025
Open $16.70
Previous Close $16.66
High $17.16
Low $16.60
Adjusted Open $16.70
Previous Adjusted Close $16.66
Adjusted High $17.16
Adjusted Low $16.60

About Eagle Bancorp Montana Inc (EBMT)

Eagle Bancorp Montana Inc. (EBMT) is the bank holding company fo Eagle Bank located in Montana. Founded in 2006, the company is headquartered in Helena, Montana. It currently operates 28 banking offices throughout western Montana with over $3.6 billion in assets. The company offers a range of banking services such as deposit products and lending activities. Eagle Bancorp is a publicly-traded company on the NASDAQ exchange. Over the past decade, Eagle Bancorp Montana Inc. has experienced significant growth. The number of employees has grown from 8 in 2006 to 350 in 2019, a 4375% increase. Loans held for investments have increased from $58.4 million to over $967 million, a 1647% increase. Total assets have grown from $57 million to $3.6 billion, a 6267% increase. The company has strategically utilized acquisitions to strengthen their foothold in their market, primarily acquiring other banks and financial institutions in Montana and surrounding states. Eagle Bancorp Montana Inc. has consistently shown strong financial performance. Its return on equity (ROE) has averaged 13.1% over the last five years and has managed to maintain relatively low levels of non-performing assets. Additionally, the company's top line revenue has grown 36% over the past three years. Despite tight net interest margins caused by the low interest rate environment, the company continues to demonstrate its resilience and commitment to enhancing shareholders’ value. It currently trades at a PE ratio of 14.3x, compared to the industry average of 20.3x.

Historical Stock Data for Eagle Bancorp Montana Inc (EBMT)

Date Open High Low Close Adj.Close Volume
2025-06-06 $16.70 $17.16 $16.60 $16.66 $16.66 33,358
2025-06-05 $16.79 $16.79 $16.41 $16.60 $16.60 135,154
2025-06-04 $16.90 $16.90 $16.43 $16.52 $16.52 36,881
2025-06-03 $16.99 $17.00 $16.61 $16.75 $16.75 47,495
2025-06-02 $16.94 $17.18 $16.75 $16.76 $16.76 33,545
2025-05-30 $17.14 $17.17 $16.86 $16.97 $16.97 15,227
2025-05-29 $17.35 $17.35 $16.88 $17.00 $17.00 38,837
2025-05-28 $16.94 $17.12 $16.83 $16.96 $16.96 29,122
2025-05-27 $16.87 $17.18 $16.83 $16.98 $16.98 32,249
2025-05-23 $16.85 $17.03 $16.75 $16.75 $16.75 28,626
2025-05-22 $17.29 $17.31 $17.00 $17.03 $17.03 28,792
2025-05-21 $17.36 $17.68 $17.21 $17.39 $17.39 40,324
2025-05-20 $17.48 $17.59 $17.48 $17.52 $17.52 61,244
2025-05-19 $17.32 $17.51 $17.28 $17.40 $17.40 53,011
2025-05-16 $17.65 $17.73 $17.36 $17.49 $17.49 36,318
2025-05-15 $17.72 $17.91 $17.64 $17.74 $17.74 44,430
2025-05-14 $17.90 $18.22 $17.70 $17.76 $17.76 43,396
2025-05-13 $17.65 $18.12 $17.64 $17.86 $17.86 58,745
2025-05-12 $17.63 $17.93 $17.51 $17.53 $17.53 33,982
2025-05-09 $17.65 $17.80 $17.46 $17.49 $17.49 34,562
2025-05-08 $17.80 $18.10 $17.64 $17.65 $17.65 39,348
2025-05-07 $18.10 $18.19 $17.73 $17.73 $17.73 49,643
2025-05-06 $18.26 $18.30 $17.98 $17.99 $17.99 47,795
2025-05-05 $17.98 $18.49 $17.98 $18.23 $18.23 95,289
2025-05-02 $17.67 $18.15 $17.59 $17.96 $17.96 80,934
2025-05-01 $17.50 $17.65 $17.45 $17.50 $17.50 67,663
2025-04-30 $17.51 $17.55 $17.09 $17.40 $17.40 54,240
2025-04-29 $17.28 $17.44 $17.24 $17.40 $17.40 71,277
2025-04-28 $17.16 $17.28 $17.06 $17.11 $17.11 25,074
2025-04-25 $17.31 $17.44 $17.06 $17.07 $17.07 23,982
2025-04-24 $17.14 $17.31 $17.09 $17.29 $17.29 31,077
2025-04-23 $17.09 $17.44 $17.00 $17.13 $17.13 37,817
2025-04-22 $16.69 $17.04 $16.69 $17.02 $17.02 79,547
2025-04-21 $16.53 $16.69 $16.48 $16.64 $16.64 27,118
2025-04-17 $16.30 $16.58 $16.23 $16.53 $16.53 60,126
2025-04-16 $16.10 $16.25 $16.02 $16.18 $16.18 37,591
2025-04-15 $15.83 $16.27 $15.83 $16.19 $16.19 24,752
2025-04-14 $16.00 $16.01 $15.75 $15.91 $15.91 49,030
2025-04-11 $16.00 $16.01 $15.55 $15.79 $15.79 46,136
2025-04-10 $16.40 $16.53 $15.63 $15.98 $15.98 71,803
2025-04-09 $15.34 $16.70 $15.25 $16.63 $16.63 70,094
2025-04-08 $16.00 $16.22 $15.37 $15.54 $15.54 41,319
2025-04-07 $15.75 $16.11 $15.45 $15.79 $15.79 70,670
2025-04-04 $16.22 $16.22 $15.65 $16.06 $16.06 73,960
2025-04-03 $16.75 $16.75 $16.28 $16.32 $16.32 42,755
2025-04-02 $16.75 $16.94 $16.73 $16.86 $16.86 47,211
2025-04-01 $16.73 $16.84 $16.70 $16.77 $16.77 55,982
2025-03-31 $16.61 $16.79 $16.07 $16.76 $16.76 34,089
2025-03-28 $16.85 $16.90 $16.65 $16.70 $16.70 14,357
2025-03-27 $16.91 $17.08 $16.83 $16.87 $16.87 17,359
2025-03-26 $17.10 $17.10 $16.87 $16.87 $16.87 17,214
2025-03-25 $17.02 $17.05 $16.95 $16.95 $16.95 10,764
2025-03-24 $16.92 $17.05 $16.92 $16.99 $16.99 39,311
2025-03-21 $16.91 $16.96 $16.73 $16.90 $16.90 38,858
2025-03-20 $16.94 $17.17 $16.93 $16.95 $16.95 40,596
2025-03-19 $16.85 $17.00 $16.80 $16.97 $16.97 20,817
2025-03-18 $16.75 $16.98 $16.70 $16.80 $16.80 41,788
2025-03-17 $16.76 $16.94 $16.76 $16.83 $16.83 19,848
2025-03-14 $17.00 $17.06 $16.85 $16.85 $16.85 37,186
2025-03-13 $16.92 $17.01 $16.64 $16.83 $16.83 25,546
2025-03-12 $17.06 $17.06 $16.68 $16.88 $16.88 29,131
2025-03-11 $17.02 $17.11 $16.72 $16.91 $16.91 32,478
2025-03-10 $17.27 $17.29 $16.92 $17.05 $17.05 35,148
2025-03-07 $17.31 $17.59 $17.25 $17.33 $17.33 29,629
2025-03-06 $17.60 $17.78 $17.40 $17.42 $17.42 43,325
2025-03-05 $17.74 $17.78 $17.66 $17.66 $17.66 30,066
2025-03-04 $17.77 $17.97 $17.34 $17.74 $17.74 49,904
2025-03-03 $17.85 $17.92 $17.66 $17.73 $17.73 29,887
2025-02-28 $17.76 $17.98 $17.76 $17.88 $17.88 24,647
2025-02-27 $17.90 $18.03 $17.69 $17.83 $17.83 21,406
2025-02-26 $17.86 $18.25 $17.80 $17.91 $17.91 39,775
2025-02-25 $17.93 $18.08 $17.89 $17.90 $17.90 25,732
2025-02-24 $17.86 $18.22 $17.69 $17.98 $17.98 51,301
2025-02-21 $18.00 $18.37 $17.90 $18.02 $18.02 26,525
2025-02-20 $17.86 $18.19 $17.55 $18.07 $18.07 27,555
2025-02-19 $17.36 $18.00 $17.36 $17.99 $17.99 23,985
2025-02-18 $16.91 $17.61 $16.90 $17.61 $17.61 24,925
2025-02-14 $16.30 $17.05 $16.30 $16.99 $16.99 17,906
2025-02-13 $15.16 $16.33 $14.87 $16.15 $16.02 124,925
2025-02-12 $15.10 $15.33 $14.89 $15.16 $15.03 41,820
2025-02-11 $15.20 $15.37 $15.13 $15.35 $15.22 22,413
2025-02-10 $15.10 $15.38 $15.06 $15.20 $15.07 11,566
2025-02-07 $15.26 $15.40 $15.00 $15.13 $15.00 19,062
2025-02-06 $15.30 $15.43 $15.12 $15.40 $15.40 31,693
2025-02-05 $15.34 $15.45 $14.99 $15.36 $15.36 31,692
2025-02-04 $15.27 $15.47 $15.21 $15.34 $15.34 17,778
2025-02-03 $15.11 $15.40 $15.01 $15.13 $15.13 16,114
2025-01-31 $15.25 $15.45 $15.01 $15.40 $15.40 28,569
2025-01-30 $15.04 $15.30 $15.03 $15.25 $15.25 58,564
2025-01-29 $15.00 $15.23 $14.87 $15.00 $15.00 17,890
2025-01-28 $15.25 $15.30 $14.99 $14.99 $14.99 19,229
2025-01-27 $14.97 $15.25 $14.95 $15.05 $15.05 7,385
2025-01-24 $14.85 $15.23 $14.85 $15.02 $15.02 10,750
2025-01-23 $14.74 $15.24 $14.74 $15.08 $15.08 7,570
2025-01-22 $15.12 $15.40 $14.70 $14.88 $14.88 13,478
2025-01-21 $15.20 $15.37 $15.11 $15.21 $15.21 25,807
2025-01-17 $15.02 $15.35 $15.02 $15.25 $15.25 9,833
2025-01-16 $15.01 $15.52 $14.98 $15.08 $15.08 36,723
2025-01-15 $14.84 $15.18 $14.70 $15.18 $15.18 13,289
2025-01-14 $14.68 $15.30 $14.62 $14.70 $14.70 7,824
2025-01-13 $14.70 $14.70 $14.44 $14.50 $14.50 9,492
2025-01-10 $14.75 $14.89 $14.35 $14.51 $14.51 19,964
2025-01-08 $14.80 $14.97 $14.77 $14.85 $14.85 41,967
2025-01-07 $14.94 $15.04 $14.80 $14.86 $14.86 29,979
2025-01-06 $14.90 $15.40 $14.89 $15.00 $15.00 39,734
2025-01-03 $14.70 $14.97 $14.68 $14.90 $14.90 20,479
2025-01-02 $15.30 $15.60 $14.67 $14.77 $14.77 40,340
2024-12-31 $14.97 $15.43 $14.88 $15.33 $15.33 11,403
2024-12-30 $15.12 $15.23 $14.90 $14.97 $14.97 15,044
2024-12-27 $15.32 $15.40 $14.97 $15.26 $15.26 25,769
2024-12-26 $15.11 $15.44 $15.11 $15.30 $15.30 20,514
2024-12-24 $15.38 $15.44 $15.23 $15.27 $15.27 4,361
2024-12-23 $15.52 $15.78 $15.06 $15.20 $15.20 27,697
2024-12-20 $15.55 $15.78 $15.55 $15.64 $15.64 13,941
2024-12-19 $15.89 $16.12 $15.48 $15.66 $15.66 16,206
2024-12-18 $16.46 $16.56 $15.89 $15.89 $15.89 21,817
2024-12-17 $16.52 $16.63 $16.20 $16.55 $16.55 23,361
2024-12-16 $16.88 $17.05 $16.49 $16.69 $16.69 41,924
2024-12-13 $16.74 $16.85 $16.64 $16.75 $16.75 13,411
2024-12-12 $17.02 $17.17 $16.69 $16.83 $16.83 15,324
2024-12-11 $17.26 $17.39 $17.02 $17.13 $17.13 11,811
2024-12-10 $16.83 $17.06 $16.78 $17.04 $17.04 15,010
2024-12-09 $17.26 $17.35 $16.79 $16.95 $16.95 12,655
2024-12-06 $17.62 $17.62 $17.14 $17.31 $17.31 16,315
2024-12-05 $17.61 $17.61 $17.44 $17.52 $17.52 7,298
2024-12-04 $17.58 $17.58 $17.35 $17.42 $17.42 5,500
2024-12-03 $17.48 $17.49 $17.37 $17.37 $17.37 10,269
2024-12-02 $17.30 $17.52 $17.30 $17.48 $17.48 9,262
2024-11-29 $17.55 $17.55 $17.30 $17.40 $17.40 4,920
2024-11-27 $17.58 $17.59 $17.42 $17.42 $17.42 4,992
2024-11-26 $17.48 $17.51 $17.34 $17.48 $17.48 13,362
2024-11-25 $17.13 $17.59 $17.04 $17.40 $17.40 33,615
2024-11-22 $16.50 $17.07 $16.50 $17.06 $17.06 16,367
2024-11-21 $16.45 $16.61 $16.35 $16.56 $16.56 23,168
2024-11-20 $16.48 $16.52 $16.30 $16.45 $16.45 25,944
2024-11-19 $16.53 $16.63 $16.30 $16.50 $16.50 22,043
2024-11-18 $16.69 $16.84 $16.53 $16.64 $16.64 23,323
2024-11-15 $16.83 $16.83 $16.51 $16.60 $16.60 16,357
2024-11-14 $17.00 $17.00 $16.71 $16.85 $16.71 19,344
2024-11-13 $17.00 $17.14 $16.85 $16.95 $16.81 21,328
2024-11-12 $17.09 $17.09 $17.00 $17.04 $16.89 20,517
2024-11-11 $17.00 $17.14 $17.00 $17.02 $17.02 21,015
2024-11-08 $16.94 $16.99 $16.88 $16.99 $16.99 19,780
2024-11-07 $16.99 $16.99 $16.74 $16.90 $16.90 22,067
2024-11-06 $16.51 $16.97 $16.50 $16.90 $16.90 62,507
2024-11-05 $16.29 $16.40 $16.21 $16.25 $16.25 21,452
2024-11-04 $16.20 $16.24 $16.03 $16.15 $16.15 29,846
2024-11-01 $16.81 $16.84 $16.21 $16.29 $16.29 24,370
2024-10-31 $16.80 $16.84 $16.55 $16.70 $16.70 12,398
2024-10-30 $16.97 $16.97 $16.75 $16.80 $16.80 3,247
2024-10-29 $16.91 $16.98 $16.80 $16.86 $16.86 23,837
2024-10-28 $16.48 $16.78 $16.48 $16.78 $16.78 18,623
2024-10-25 $16.55 $16.72 $16.44 $16.50 $16.50 15,786
2024-10-24 $16.49 $16.63 $16.30 $16.63 $16.63 8,414
2024-10-23 $16.40 $16.91 $16.40 $16.49 $16.49 20,199
2024-10-22 $16.57 $16.77 $16.36 $16.51 $16.51 23,775
2024-10-21 $16.68 $16.68 $16.41 $16.41 $16.41 7,746
2024-10-18 $16.64 $16.92 $16.60 $16.70 $16.70 19,076
2024-10-17 $16.62 $16.78 $16.44 $16.68 $16.68 64,282
2024-10-16 $16.69 $17.02 $16.65 $16.69 $16.69 33,837
2024-10-15 $16.71 $16.85 $16.50 $16.75 $16.75 4,134
2024-10-14 $16.34 $16.85 $16.04 $16.53 $16.53 17,535
2024-10-11 $15.71 $16.48 $15.71 $16.34 $16.34 34,285
2024-10-10 $15.83 $15.85 $15.58 $15.85 $15.85 9,669
2024-10-09 $15.85 $15.85 $15.48 $15.83 $15.83 10,257
2024-10-08 $15.83 $15.85 $15.49 $15.84 $15.84 21,451
2024-10-07 $15.77 $15.77 $15.51 $15.77 $15.77 11,883
2024-10-04 $15.60 $15.80 $15.60 $15.77 $15.77 2,595
2024-10-03 $15.75 $15.80 $15.60 $15.64 $15.64 8,953
2024-10-02 $15.85 $15.85 $15.60 $15.80 $15.80 4,720
2024-10-01 $15.82 $15.82 $15.73 $15.80 $15.80 1,263
2024-09-30 $15.71 $15.85 $15.70 $15.79 $15.79 7,107
2024-09-27 $15.74 $15.79 $15.49 $15.79 $15.79 22,798
2024-09-26 $15.70 $15.74 $15.50 $15.64 $15.64 7,041
2024-09-25 $15.52 $15.74 $15.52 $15.64 $15.64 3,209
2024-09-24 $15.79 $15.79 $15.60 $15.65 $15.65 5,303
2024-09-23 $15.87 $15.87 $15.60 $15.78 $15.78 2,457
2024-09-20 $15.62 $15.85 $15.62 $15.85 $15.85 36,022
2024-09-19 $15.76 $15.85 $15.61 $15.78 $15.78 5,958
2024-09-18 $15.60 $15.81 $15.51 $15.61 $15.61 5,884
2024-09-17 $15.44 $15.90 $15.30 $15.61 $15.61 32,192
2024-09-16 $15.50 $15.50 $15.30 $15.41 $15.41 12,507
2024-09-13 $14.94 $15.50 $14.94 $15.50 $15.50 8,113
2024-09-12 $14.87 $14.97 $14.87 $14.94 $14.94 2,623
2024-09-11 $14.95 $15.09 $14.82 $14.99 $14.99 7,705
2024-09-10 $15.09 $15.09 $14.65 $14.99 $14.99 7,723
2024-09-09 $15.08 $15.09 $14.87 $14.99 $14.99 16,914
2024-09-06 $15.14 $15.24 $15.01 $15.05 $15.05 11,054
2024-09-05 $15.03 $15.19 $14.93 $15.09 $15.09 8,965
2024-09-04 $14.99 $15.01 $14.98 $14.99 $14.99 41,966
2024-09-03 $14.95 $15.03 $14.71 $14.99 $14.99 64,204
2024-08-30 $14.77 $15.10 $14.76 $15.00 $15.00 25,429
2024-08-29 $14.83 $14.90 $14.79 $14.90 $14.90 2,585
2024-08-28 $14.79 $14.83 $14.77 $14.83 $14.83 6,126
2024-08-27 $14.70 $14.85 $14.70 $14.84 $14.84 3,414
2024-08-26 $14.73 $14.90 $14.73 $14.85 $14.85 19,749
2024-08-23 $14.00 $14.89 $13.88 $14.80 $14.80 13,932
2024-08-22 $14.00 $14.00 $13.87 $13.99 $13.99 4,692
2024-08-21 $13.79 $14.00 $13.79 $14.00 $14.00 6,428
2024-08-20 $14.00 $14.00 $13.77 $13.97 $13.97 5,748
2024-08-19 $13.97 $14.00 $13.73 $14.00 $14.00 6,809
2024-08-16 $13.50 $13.95 $13.49 $13.94 $13.94 3,733
2024-08-15 $13.48 $13.83 $13.35 $13.76 $13.62 4,691
2024-08-14 $13.38 $13.39 $13.09 $13.25 $13.25 5,336
2024-08-13 $12.92 $13.45 $12.92 $13.34 $13.34 4,139
2024-08-12 $13.25 $13.37 $12.61 $12.74 $12.74 26,571
2024-08-09 $13.52 $13.77 $12.91 $13.04 $13.04 25,145
2024-08-08 $13.60 $13.65 $13.53 $13.65 $13.65 3,134
2024-08-07 $13.80 $13.92 $13.60 $13.67 $13.67 3,617
2024-08-06 $13.97 $13.97 $13.65 $13.78 $13.78 1,675
2024-08-05 $13.70 $13.97 $13.11 $13.69 $13.69 5,694
2024-08-02 $13.83 $14.24 $13.81 $13.90 $13.90 8,030
2024-08-01 $14.51 $14.54 $13.62 $14.06 $14.06 11,830
2024-07-31 $14.60 $14.60 $14.41 $14.57 $14.57 3,259
2024-07-30 $14.61 $14.87 $14.31 $14.57 $14.57 20,871
2024-07-29 $14.99 $14.99 $14.51 $14.82 $14.82 14,626
2024-07-26 $14.44 $15.00 $14.44 $15.00 $15.00 6,532
2024-07-25 $14.23 $14.74 $14.23 $14.64 $14.64 7,017
2024-07-24 $14.26 $14.48 $14.10 $14.20 $14.20 13,465
2024-07-23 $14.08 $14.50 $14.00 $14.15 $14.15 25,098
2024-07-22 $14.26 $14.45 $14.26 $14.33 $14.33 2,463
2024-07-19 $14.40 $14.45 $14.26 $14.29 $14.29 5,848
2024-07-18 $14.38 $14.54 $14.22 $14.28 $14.28 6,481
2024-07-17 $14.17 $14.50 $14.10 $14.24 $14.24 25,857
2024-07-16 $13.90 $14.18 $13.90 $14.18 $14.18 11,749
2024-07-15 $13.65 $14.00 $13.52 $13.85 $13.85 17,793
2024-07-12 $13.35 $13.68 $13.35 $13.65 $13.65 7,957
2024-07-11 $13.00 $13.55 $13.00 $13.35 $13.35 24,863
2024-07-10 $12.89 $13.03 $12.70 $12.95 $12.95 11,014
2024-07-09 $12.79 $12.95 $12.70 $12.90 $12.90 5,891
2024-07-08 $13.08 $13.22 $12.80 $12.85 $12.85 3,322
2024-07-05 $13.21 $13.21 $12.88 $12.90 $12.90 2,008
2024-07-03 $12.90 $13.00 $12.83 $12.95 $12.95 4,605
2024-07-02 $13.22 $13.24 $12.73 $13.00 $13.00 13,518
2024-07-01 $13.20 $13.27 $13.09 $13.09 $13.09 1,719
2024-06-28 $13.14 $13.34 $13.12 $13.27 $13.27 6,124
2024-06-27 $12.76 $13.14 $12.76 $13.14 $13.14 2,653
2024-06-26 $12.91 $13.00 $12.83 $12.83 $12.83 2,497
2024-06-25 $13.02 $13.16 $12.80 $12.99 $12.99 15,147
2024-06-24 $13.00 $13.15 $12.90 $13.07 $13.07 4,510
2024-06-21 $13.00 $13.07 $12.93 $13.00 $13.00 5,195
2024-06-20 $12.85 $13.17 $12.82 $13.12 $13.12 4,034
2024-06-18 $13.14 $13.15 $12.90 $12.90 $12.90 8,724
2024-06-17 $13.01 $13.15 $13.01 $13.06 $13.06 6,648
2024-06-14 $13.02 $13.12 $13.00 $13.07 $13.07 2,913
2024-06-13 $13.02 $13.20 $13.02 $13.07 $13.07 4,113
2024-06-12 $13.04 $13.38 $13.04 $13.15 $13.15 4,808
2024-06-11 $12.90 $13.04 $12.70 $12.91 $12.91 18,378
2024-06-10 $13.39 $13.39 $13.02 $13.02 $13.02 2,265
2024-06-07 $13.16 $13.37 $13.02 $13.06 $13.06 5,656
2024-06-06 $13.04 $13.29 $13.00 $13.13 $13.13 3,378
2024-06-05 $13.20 $13.36 $13.09 $13.10 $13.10 8,659
2024-06-04 $13.11 $13.30 $13.02 $13.15 $13.15 7,785
2024-06-03 $13.21 $13.24 $13.20 $13.20 $13.20 1,996
2024-05-31 $13.36 $13.50 $13.25 $13.25 $13.25 5,886
2024-05-30 $13.20 $13.47 $13.20 $13.25 $13.25 3,636
2024-05-29 $13.04 $13.25 $13.04 $13.22 $13.22 3,220
2024-05-28 $13.31 $13.50 $13.15 $13.25 $13.25 13,089
2024-05-24 $13.28 $13.49 $13.10 $13.17 $13.17 9,958
2024-05-23 $12.93 $13.25 $12.93 $13.13 $13.13 5,462
2024-05-22 $13.00 $13.40 $13.00 $13.09 $13.09 7,094
2024-05-21 $12.88 $13.08 $12.88 $13.08 $13.08 2,229
2024-05-20 $13.14 $13.38 $12.82 $12.88 $12.88 22,518
2024-05-17 $13.24 $13.32 $13.19 $13.21 $13.21 5,240
2024-05-16 $13.17 $13.24 $12.94 $13.09 $13.09 4,206
2024-05-15 $13.09 $13.24 $13.00 $13.12 $12.98 8,371
2024-05-14 $13.06 $13.10 $12.97 $13.10 $12.96 1,345
2024-05-13 $13.17 $13.18 $12.94 $13.00 $12.86 5,967
2024-05-10 $13.18 $13.18 $13.10 $13.18 $13.18 1,805
2024-05-09 $13.19 $13.19 $13.05 $13.05 $13.05 2,315
2024-05-08 $13.00 $13.10 $12.82 $12.99 $12.99 8,424
2024-05-07 $12.95 $13.19 $12.92 $12.99 $12.99 6,683
2024-05-06 $12.91 $13.17 $12.83 $13.00 $13.00 11,892
2024-05-03 $13.00 $13.24 $12.81 $12.97 $12.97 12,051
2024-05-02 $12.88 $13.00 $12.88 $12.94 $12.94 7,923
2024-05-01 $12.90 $12.90 $12.81 $12.88 $12.88 1,396
2024-04-30 $12.63 $12.80 $12.63 $12.80 $12.80 1,985
2024-04-29 $12.70 $12.90 $12.65 $12.75 $12.75 5,848
2024-04-26 $12.80 $12.94 $12.62 $12.78 $12.78 17,097
2024-04-25 $12.86 $12.86 $12.86 $12.86 $12.86 584
2024-04-24 $12.73 $12.86 $12.67 $12.86 $12.86 3,481
2024-04-23 $12.52 $12.74 $12.42 $12.70 $12.70 12,374
2024-04-22 $12.68 $12.68 $12.46 $12.55 $12.55 8,719
2024-04-19 $12.40 $12.60 $12.38 $12.49 $12.49 10,881
2024-04-18 $12.32 $12.40 $12.32 $12.39 $12.39 4,052
2024-04-17 $12.41 $12.46 $12.32 $12.40 $12.40 8,507
2024-04-16 $12.42 $12.47 $12.41 $12.46 $12.46 5,724
2024-04-15 $12.45 $12.55 $12.45 $12.47 $12.47 3,780
2024-04-12 $12.60 $12.61 $12.40 $12.41 $12.41 10,585
2024-04-11 $12.85 $12.85 $12.57 $12.62 $12.62 2,919
2024-04-10 $12.66 $12.90 $12.63 $12.68 $12.68 6,328
2024-04-09 $12.89 $12.97 $12.82 $12.93 $12.93 2,791
2024-04-08 $12.74 $12.88 $12.70 $12.73 $12.73 4,875
2024-04-05 $12.64 $12.70 $12.56 $12.65 $12.65 8,475
2024-04-04 $12.85 $12.85 $12.57 $12.64 $12.64 13,378
2024-04-03 $12.68 $12.87 $12.67 $12.67 $12.67 5,461
2024-04-02 $12.82 $12.82 $12.70 $12.70 $12.70 22,212
2024-04-01 $12.93 $12.93 $12.72 $12.78 $12.78 6,233
2024-03-28 $12.75 $12.94 $12.75 $12.84 $12.84 5,881
2024-03-27 $12.86 $12.98 $12.71 $12.80 $12.80 12,385
2024-03-26 $12.83 $12.89 $12.63 $12.72 $12.72 11,771
2024-03-25 $12.98 $12.98 $12.81 $12.89 $12.89 7,086
2024-03-22 $12.90 $12.91 $12.80 $12.91 $12.91 2,341
2024-03-21 $12.95 $12.99 $12.90 $12.90 $12.90 6,842
2024-03-20 $12.62 $12.88 $12.61 $12.85 $12.85 8,995
2024-03-19 $12.91 $12.94 $12.65 $12.65 $12.65 9,031
2024-03-18 $12.90 $12.97 $12.80 $12.82 $12.82 7,804
2024-03-15 $12.82 $13.11 $12.75 $12.82 $12.82 18,265
2024-03-14 $13.05 $13.05 $12.73 $12.73 $12.73 8,947
2024-03-13 $12.98 $13.13 $12.91 $12.95 $12.95 14,642
2024-03-12 $13.05 $13.05 $12.81 $12.81 $12.81 6,122
2024-03-11 $12.99 $13.04 $12.90 $13.00 $13.00 2,702
2024-03-08 $13.10 $13.35 $12.86 $13.00 $13.00 10,816
2024-03-07 $13.18 $13.18 $13.00 $13.18 $13.18 5,743
2024-03-06 $13.14 $13.35 $12.80 $12.99 $12.99 15,136
2024-03-05 $13.08 $13.49 $12.93 $13.25 $13.25 16,061
2024-03-04 $13.18 $13.18 $12.89 $12.99 $12.99 14,980
2024-03-01 $13.25 $13.25 $12.80 $12.92 $12.92 11,846
2024-02-29 $13.28 $13.35 $12.85 $13.21 $13.21 7,991
2024-02-28 $12.95 $13.16 $12.95 $13.00 $13.00 6,445
2024-02-27 $13.01 $13.17 $12.95 $12.98 $12.98 4,812
2024-02-26 $13.10 $13.34 $12.96 $13.02 $13.02 6,294
2024-02-23 $13.33 $13.40 $13.05 $13.10 $13.10 9,133
2024-02-22 $13.30 $13.37 $13.02 $13.20 $13.20 3,315
2024-02-21 $13.30 $13.35 $13.00 $13.11 $13.11 7,783
2024-02-20 $13.07 $13.54 $13.07 $13.20 $13.20 16,041
2024-02-16 $13.00 $13.32 $13.00 $13.20 $13.20 5,575
2024-02-15 $12.91 $13.30 $12.91 $13.11 $13.11 14,101
2024-02-14 $13.13 $13.32 $12.97 $13.00 $13.00 21,818
2024-02-13 $13.07 $13.39 $13.07 $13.09 $13.09 7,635
2024-02-12 $12.98 $13.43 $12.98 $13.27 $13.27 12,962
2024-02-09 $12.85 $13.09 $12.81 $13.07 $13.07 9,775
2024-02-08 $12.76 $12.89 $12.76 $12.80 $12.80 7,491
2024-02-07 $13.11 $13.14 $12.81 $12.96 $12.96 13,315
2024-02-06 $13.50 $13.50 $12.99 $12.99 $12.99 22,799
2024-02-05 $13.60 $13.60 $13.04 $13.50 $13.50 8,957
2024-02-02 $14.02 $14.07 $13.51 $13.67 $13.67 10,103
2024-02-01 $14.75 $14.79 $13.89 $14.24 $14.24 10,598
2024-01-31 $14.73 $14.75 $14.16 $14.51 $14.51 10,135
2024-01-30 $14.76 $14.98 $14.75 $14.80 $14.80 7,433
2024-01-29 $15.42 $15.42 $14.79 $14.90 $14.90 13,097
2024-01-26 $15.45 $15.45 $15.25 $15.42 $15.42 14,220
2024-01-25 $15.13 $15.25 $14.90 $15.25 $15.25 7,002
2024-01-24 $15.31 $15.31 $15.01 $15.14 $15.14 4,636
2024-01-23 $15.90 $15.90 $14.95 $14.95 $14.95 7,834
2024-01-22 $15.54 $15.92 $15.26 $15.72 $15.72 8,783
2024-01-19 $15.32 $15.74 $15.32 $15.52 $15.52 5,811
2024-01-18 $15.15 $15.67 $15.07 $15.67 $15.67 6,974
2024-01-17 $14.58 $14.98 $14.44 $14.86 $14.86 11,092
2024-01-16 $14.79 $14.79 $14.55 $14.58 $14.58 6,808
2024-01-12 $14.86 $14.86 $14.48 $14.72 $14.72 5,890
2024-01-11 $14.48 $14.69 $14.25 $14.44 $14.44 9,431
2024-01-10 $14.63 $14.93 $14.50 $14.61 $14.61 6,867
2024-01-09 $15.25 $15.37 $14.60 $14.71 $14.71 14,801
2024-01-08 $15.52 $15.88 $15.20 $15.39 $15.39 20,602
2024-01-05 $15.30 $15.99 $15.30 $15.60 $15.60 5,849
2024-01-04 $15.85 $15.95 $15.25 $15.60 $15.60 11,592
2024-01-03 $17.01 $17.65 $15.72 $15.85 $15.85 38,299
2024-01-02 $15.80 $16.20 $15.80 $16.10 $16.10 15,945
2023-12-29 $15.20 $15.87 $15.20 $15.79 $15.79 20,441
2023-12-28 $14.95 $15.14 $14.91 $15.13 $15.13 11,370
2023-12-27 $14.88 $14.95 $14.85 $14.86 $14.86 6,907
2023-12-26 $14.81 $14.95 $14.81 $14.89 $14.89 9,223
2023-12-22 $14.79 $14.95 $14.71 $14.85 $14.85 6,143
2023-12-21 $14.95 $15.00 $14.80 $14.85 $14.85 10,469
2023-12-20 $14.69 $15.00 $14.69 $14.95 $14.95 4,378
2023-12-19 $14.32 $14.99 $14.32 $14.82 $14.82 3,712
2023-12-18 $14.00 $14.92 $13.77 $14.60 $14.60 12,073
2023-12-15 $13.78 $14.29 $13.78 $14.07 $14.07 11,616
2023-12-14 $14.00 $14.06 $13.74 $14.06 $14.06 22,837
2023-12-13 $13.76 $14.00 $13.50 $13.65 $13.65 49,220
2023-12-12 $13.65 $13.69 $13.50 $13.65 $13.65 8,544
2023-12-11 $13.59 $14.00 $13.56 $13.67 $13.67 14,051
2023-12-08 $13.50 $13.80 $13.50 $13.78 $13.78 5,429
2023-12-07 $13.18 $13.58 $13.18 $13.43 $13.43 12,416
2023-12-06 $12.98 $13.14 $12.90 $13.06 $13.06 54,484
2023-12-05 $13.05 $13.06 $12.76 $13.00 $13.00 51,924
2023-12-04 $12.75 $13.00 $12.57 $13.00 $13.00 3,173
2023-12-01 $12.25 $12.77 $12.25 $12.75 $12.75 8,449
2023-11-30 $12.24 $12.44 $12.12 $12.41 $12.41 10,352
2023-11-29 $11.83 $12.21 $11.83 $12.13 $12.13 16,096
2023-11-28 $11.91 $12.00 $11.86 $11.95 $11.95 8,461
2023-11-27 $11.97 $12.13 $11.85 $11.98 $11.98 5,535
2023-11-24 $12.00 $12.00 $11.87 $11.90 $11.90 2,082
2023-11-22 $12.27 $12.27 $11.81 $11.90 $11.90 4,706
2023-11-21 $11.95 $12.25 $11.92 $11.92 $11.92 11,895
2023-11-20 $12.30 $12.30 $11.82 $11.99 $11.99 6,337
2023-11-17 $11.63 $12.28 $11.63 $12.02 $12.02 11,222
2023-11-16 $11.85 $11.99 $11.75 $11.99 $11.99 6,803
2023-11-15 $11.98 $12.00 $11.93 $11.98 $11.98 6,947
2023-11-14 $11.55 $11.98 $11.54 $11.98 $11.98 19,338
2023-11-13 $11.50 $11.54 $11.26 $11.54 $11.54 9,336
2023-11-10 $11.61 $11.73 $11.49 $11.54 $11.54 8,196
2023-11-09 $11.53 $11.75 $11.53 $11.66 $11.66 565
2023-11-08 $11.92 $11.92 $11.75 $11.80 $11.66 3,413
2023-11-07 $11.47 $12.00 $11.47 $11.82 $11.68 3,612
2023-11-06 $11.81 $11.99 $11.71 $11.83 $11.69 6,538
2023-11-03 $11.80 $11.98 $11.76 $11.76 $11.76 5,971
2023-11-02 $11.75 $11.93 $11.67 $11.67 $11.67 9,007
2023-11-01 $11.61 $11.94 $11.61 $11.75 $11.75 8,263
2023-10-31 $11.68 $11.74 $11.60 $11.74 $11.74 1,062
2023-10-30 $11.53 $11.80 $11.53 $11.69 $11.69 5,665
2023-10-27 $11.62 $11.70 $11.60 $11.70 $11.70 3,949
2023-10-26 $11.51 $11.80 $11.51 $11.80 $11.80 466
2023-10-25 $11.40 $11.75 $11.40 $11.64 $11.64 2,985
2023-10-24 $11.51 $11.70 $11.42 $11.60 $11.60 13,895
2023-10-23 $11.60 $11.60 $11.60 $11.60 $11.60 589
2023-10-20 $11.74 $11.74 $11.52 $11.61 $11.61 2,750
2023-10-19 $11.63 $11.80 $11.48 $11.70 $11.70 10,646
2023-10-18 $11.68 $11.75 $11.52 $11.70 $11.70 4,068
2023-10-17 $11.79 $11.92 $11.67 $11.83 $11.83 7,482
2023-10-16 $11.80 $11.91 $11.55 $11.70 $11.70 4,566
2023-10-13 $11.53 $11.80 $11.51 $11.64 $11.64 1,572
2023-10-12 $11.67 $11.80 $11.61 $11.66 $11.66 4,391
2023-10-11 $11.63 $11.79 $11.60 $11.62 $11.62 1,862
2023-10-10 $11.76 $11.80 $11.50 $11.64 $11.64 23,868
2023-10-09 $11.58 $11.77 $11.57 $11.76 $11.76 2,713
2023-10-06 $11.69 $11.80 $11.57 $11.68 $11.68 5,445
2023-10-05 $11.80 $11.83 $11.70 $11.71 $11.71 3,762
2023-10-04 $11.94 $12.27 $11.74 $11.78 $11.78 4,234
2023-10-03 $11.71 $11.83 $11.65 $11.83 $11.83 3,543
2023-10-02 $11.82 $12.11 $11.75 $11.84 $11.84 4,678
2023-09-29 $12.00 $12.07 $11.90 $11.90 $11.90 1,220
2023-09-28 $12.16 $12.16 $11.82 $11.86 $11.86 1,879
2023-09-27 $11.90 $12.00 $11.81 $11.81 $11.81 3,016
2023-09-26 $11.76 $12.00 $11.70 $11.94 $11.94 8,364
2023-09-25 $11.96 $12.04 $11.70 $11.94 $11.94 24,097
2023-09-22 $12.01 $12.19 $11.93 $12.04 $12.04 4,494
2023-09-21 $11.82 $12.17 $11.82 $12.16 $12.16 5,000
2023-09-20 $11.91 $12.05 $11.91 $11.91 $11.91 1,890
2023-09-19 $12.10 $12.23 $11.91 $12.10 $12.10 6,429
2023-09-18 $12.18 $12.19 $12.05 $12.13 $12.13 3,068
2023-09-15 $12.24 $12.25 $12.12 $12.19 $12.19 4,179
2023-09-14 $12.14 $12.25 $12.14 $12.20 $12.20 5,128
2023-09-13 $12.10 $12.25 $12.00 $12.19 $12.19 7,954
2023-09-12 $12.13 $12.36 $12.08 $12.20 $12.20 8,470
2023-09-11 $12.43 $12.43 $12.25 $12.25 $12.25 1,662
2023-09-08 $12.33 $12.34 $12.33 $12.34 $12.34 1,048
2023-09-07 $12.13 $12.48 $12.13 $12.33 $12.33 6,892
2023-09-06 $12.61 $12.61 $12.07 $12.30 $12.30 7,325
2023-09-05 $12.87 $12.90 $12.43 $12.51 $12.51 2,712
2023-09-01 $12.81 $12.90 $12.54 $12.62 $12.62 5,493
2023-08-31 $12.90 $12.90 $12.43 $12.64 $12.64 5,456
2023-08-30 $12.90 $12.90 $12.72 $12.72 $12.72 1,111
2023-08-29 $12.75 $12.90 $12.52 $12.74 $12.74 3,023
2023-08-28 $12.60 $12.87 $12.60 $12.69 $12.69 8,660
2023-08-25 $12.80 $12.80 $12.80 $12.80 $12.80 231
2023-08-24 $12.86 $12.87 $12.80 $12.80 $12.80 811
2023-08-23 $12.62 $12.85 $12.57 $12.84 $12.84 6,783
2023-08-22 $12.87 $12.87 $12.70 $12.86 $12.86 1,914
2023-08-21 $12.75 $12.99 $12.75 $12.94 $12.94 3,678
2023-08-18 $12.62 $13.05 $12.50 $13.05 $13.05 9,013
2023-08-17 $12.89 $12.89 $12.88 $12.88 $12.88 533
2023-08-16 $12.53 $13.27 $12.51 $12.56 $12.56 3,364
2023-08-15 $12.88 $12.88 $12.60 $12.79 $12.79 3,363
2023-08-14 $13.41 $13.41 $12.65 $12.80 $12.80 3,716
2023-08-11 $12.68 $13.00 $12.55 $12.95 $12.95 6,554
2023-08-10 $12.82 $12.91 $12.76 $12.83 $12.83 2,563
2023-08-09 $13.01 $13.12 $12.90 $12.90 $12.76 16,742
2023-08-08 $13.01 $13.20 $13.00 $13.02 $12.88 8,045
2023-08-07 $13.10 $13.54 $13.10 $13.20 $13.20 7,318
2023-08-04 $13.33 $13.50 $13.33 $13.33 $13.33 1,228
2023-08-03 $13.33 $13.49 $13.10 $13.29 $13.29 18,447
2023-08-02 $13.27 $13.48 $13.11 $13.48 $13.48 2,253
2023-08-01 $13.35 $13.35 $13.05 $13.22 $13.22 8,180
2023-07-31 $13.43 $13.43 $13.18 $13.18 $13.18 2,102
2023-07-28 $13.42 $13.57 $13.26 $13.34 $13.34 3,088
2023-07-27 $13.53 $13.86 $13.25 $13.25 $13.25 13,217
2023-07-26 $13.49 $14.08 $13.42 $13.55 $13.55 6,282
2023-07-25 $13.65 $13.85 $13.65 $13.76 $13.76 7,759
2023-07-24 $14.02 $14.03 $14.00 $14.03 $14.03 1,828
2023-07-21 $14.11 $14.11 $13.90 $13.90 $13.90 4,486
2023-07-20 $14.37 $14.37 $14.01 $14.14 $14.14 4,073
2023-07-19 $13.97 $14.49 $13.92 $14.49 $14.49 11,604
2023-07-18 $13.20 $13.85 $13.20 $13.85 $13.85 5,054
2023-07-17 $13.03 $13.30 $13.03 $13.20 $13.20 72,647
2023-07-14 $13.08 $13.26 $13.08 $13.19 $13.19 6,727
2023-07-13 $13.20 $13.20 $13.20 $13.20 $13.20 1,009
2023-07-12 $13.00 $13.22 $12.94 $13.20 $13.20 18,915
2023-07-11 $12.90 $12.96 $12.79 $12.92 $12.92 10,661
2023-07-10 $12.85 $13.28 $12.85 $12.90 $12.90 13,525
2023-07-07 $12.61 $13.16 $12.61 $12.89 $12.89 18,076
2023-07-06 $12.69 $12.95 $12.58 $12.92 $12.92 12,357
2023-07-05 $13.25 $13.62 $13.00 $13.00 $13.00 38,521
2023-07-03 $12.52 $13.31 $12.52 $13.29 $13.29 13,994
2023-06-30 $13.11 $13.23 $12.80 $13.23 $13.23 2,866
2023-06-29 $12.93 $13.14 $12.93 $13.07 $13.07 1,836
2023-06-28 $13.00 $13.17 $12.93 $12.93 $12.93 6,122
2023-06-27 $12.75 $13.19 $12.57 $13.04 $13.04 12,558
2023-06-26 $13.07 $13.30 $12.77 $12.77 $12.77 1,436
2023-06-23 $13.14 $13.88 $12.80 $13.07 $13.07 19,811
2023-06-22 $13.42 $13.55 $13.10 $13.30 $13.30 1,708
2023-06-21 $13.75 $13.75 $13.24 $13.27 $13.27 16,544
2023-06-20 $13.89 $14.18 $13.45 $13.53 $13.53 7,307
2023-06-16 $13.19 $14.50 $13.19 $14.25 $14.25 18,095
2023-06-15 $13.19 $13.31 $13.18 $13.31 $13.31 2,171
2023-06-14 $13.10 $13.25 $13.07 $13.17 $13.17 5,501
2023-06-13 $13.28 $13.30 $13.01 $13.02 $13.02 6,991
2023-06-12 $13.34 $13.89 $13.13 $13.23 $13.23 7,707
2023-06-09 $14.00 $14.00 $13.22 $13.22 $13.22 2,948
2023-06-08 $13.17 $14.00 $13.17 $13.98 $13.98 8,145
2023-06-07 $13.20 $13.27 $12.88 $13.27 $13.27 11,985
2023-06-06 $12.89 $13.20 $12.89 $13.18 $13.18 3,815
2023-06-05 $13.27 $13.27 $12.72 $13.15 $13.15 3,670
2023-06-02 $12.91 $13.34 $12.91 $13.18 $13.18 6,366
2023-06-01 $12.50 $13.01 $12.50 $12.74 $12.74 9,771
2023-05-31 $12.65 $13.05 $12.36 $12.52 $12.52 12,174
2023-05-30 $12.26 $12.41 $12.26 $12.29 $12.29 4,715
2023-05-26 $12.19 $12.54 $12.14 $12.14 $12.14 6,238
2023-05-25 $13.10 $13.15 $12.15 $12.30 $12.30 21,726
2023-05-24 $13.25 $13.48 $12.80 $13.10 $13.10 17,007
2023-05-23 $13.17 $13.51 $12.50 $13.19 $13.19 21,399
2023-05-22 $13.21 $13.80 $13.02 $13.02 $13.02 18,181
2023-05-19 $13.10 $13.71 $13.10 $13.60 $13.60 10,801
2023-05-18 $12.43 $13.18 $12.39 $12.80 $12.80 9,515
2023-05-17 $12.06 $12.41 $12.06 $12.39 $12.39 4,397
2023-05-16 $11.89 $12.19 $11.81 $11.92 $11.92 7,032
2023-05-15 $11.86 $12.00 $11.75 $12.00 $12.00 2,255
2023-05-12 $11.73 $11.78 $11.71 $11.78 $11.78 2,140
2023-05-11 $11.62 $11.82 $11.62 $11.81 $11.81 4,533
2023-05-10 $11.70 $12.05 $11.70 $11.87 $11.87 12,420
2023-05-09 $12.05 $12.08 $11.51 $11.91 $11.91 22,105
2023-05-08 $12.64 $12.64 $11.90 $12.17 $12.17 19,143
2023-05-05 $12.01 $12.42 $11.85 $12.42 $12.42 6,958
2023-05-04 $12.24 $12.64 $12.05 $12.05 $12.05 8,610
2023-05-03 $12.98 $13.40 $12.50 $12.50 $12.50 6,494
2023-05-02 $13.77 $13.77 $12.74 $12.75 $12.75 12,180
2023-05-01 $14.20 $14.20 $13.55 $13.60 $13.60 31,304
2023-04-28 $14.00 $14.40 $13.95 $14.32 $14.32 11,906
2023-04-27 $13.87 $14.29 $13.87 $14.15 $14.15 2,706
2023-04-26 $14.00 $14.50 $13.78 $14.00 $14.00 23,305
2023-04-25 $13.93 $13.94 $13.93 $13.94 $13.94 1,368
2023-04-24 $13.74 $13.95 $13.60 $13.72 $13.72 4,690
2023-04-21 $13.99 $14.00 $13.56 $13.64 $13.64 5,859
2023-04-20 $13.96 $13.97 $13.96 $13.97 $13.97 1,457
2023-04-19 $13.55 $13.82 $13.55 $13.80 $13.80 2,446
2023-04-18 $13.75 $13.75 $13.75 $13.75 $13.75 1,173
2023-04-17 $13.67 $13.95 $13.65 $13.93 $13.93 992
2023-04-14 $13.97 $14.05 $13.75 $13.75 $13.75 5,895
2023-04-13 $13.71 $14.02 $13.71 $14.00 $14.00 8,209
2023-04-12 $13.59 $14.00 $13.50 $14.00 $14.00 26,439
2023-04-11 $13.97 $13.99 $13.57 $13.57 $13.57 4,012
2023-04-10 $14.10 $14.10 $13.86 $13.86 $13.86 492
2023-04-06 $13.96 $14.03 $13.95 $14.03 $14.03 2,540
2023-04-05 $13.75 $14.14 $13.37 $14.05 $14.05 7,825
2023-04-04 $14.12 $14.12 $13.85 $13.85 $13.85 5,390
2023-04-03 $14.04 $14.35 $13.91 $13.91 $13.91 6,969
2023-03-31 $14.30 $14.30 $13.88 $14.11 $14.11 8,085
2023-03-30 $13.98 $14.39 $13.82 $14.35 $14.35 25,670
2023-03-29 $14.49 $14.61 $13.67 $13.99 $13.99 22,306
2023-03-28 $15.05 $15.17 $14.50 $14.62 $14.62 7,382
2023-03-27 $15.29 $15.63 $14.76 $14.81 $14.81 25,521
2023-03-24 $15.63 $15.76 $15.25 $15.44 $15.44 2,736
2023-03-23 $15.47 $15.47 $15.15 $15.36 $15.36 2,730
2023-03-22 $15.35 $15.37 $14.74 $15.37 $15.37 10,495
2023-03-21 $15.52 $16.05 $15.05 $15.30 $15.30 18,563
2023-03-20 $15.42 $15.54 $15.05 $15.14 $15.14 5,045
2023-03-17 $14.31 $14.83 $13.90 $14.70 $14.70 14,608
2023-03-16 $13.83 $14.54 $13.61 $14.05 $14.05 29,610
2023-03-15 $14.54 $15.00 $13.67 $13.69 $13.69 24,438
2023-03-14 $16.02 $16.05 $14.16 $14.30 $14.30 24,600
2023-03-13 $17.01 $17.01 $15.86 $15.86 $15.86 23,041
2023-03-10 $17.02 $17.49 $16.87 $17.13 $17.13 7,606
2023-03-09 $17.48 $17.48 $17.08 $17.08 $17.08 1,771
2023-03-08 $17.01 $17.04 $17.01 $17.02 $17.02 1,329
2023-03-07 $17.49 $17.61 $17.07 $17.07 $17.07 5,195
2023-03-06 $17.49 $17.51 $17.00 $17.30 $17.30 7,187
2023-03-03 $17.49 $17.49 $17.40 $17.42 $17.42 2,743
2023-03-02 $17.56 $17.69 $17.37 $17.50 $17.50 3,329
2023-03-01 $17.00 $17.51 $17.00 $17.51 $17.51 5,110
2023-02-28 $17.05 $17.09 $17.00 $17.09 $17.09 4,332
2023-02-27 $17.05 $17.08 $17.00 $17.03 $17.03 2,258
2023-02-24 $17.01 $17.42 $17.00 $17.08 $17.08 3,460
2023-02-23 $17.10 $17.23 $17.00 $17.11 $17.11 14,012
2023-02-22 $17.30 $17.54 $17.05 $17.05 $17.05 1,782
2023-02-21 $17.30 $17.30 $17.30 $17.30 $17.30 392
2023-02-17 $17.30 $17.49 $17.06 $17.30 $17.30 11,655
2023-02-16 $17.00 $17.50 $17.00 $17.10 $17.10 2,516
2023-02-15 $17.49 $17.49 $17.24 $17.24 $17.24 7,245
2023-02-14 $17.50 $17.55 $17.20 $17.29 $17.29 7,311
2023-02-13 $17.68 $17.68 $17.50 $17.55 $17.55 5,788
2023-02-10 $17.45 $18.07 $17.11 $18.07 $18.07 14,858
2023-02-09 $17.82 $17.90 $17.60 $17.60 $17.60 2,499
2023-02-08 $18.37 $18.37 $17.79 $17.84 $17.70 1,371
2023-02-07 $18.12 $18.21 $17.71 $18.20 $18.06 11,886
2023-02-06 $17.89 $18.36 $17.56 $17.74 $17.60 7,170
2023-02-03 $17.26 $17.58 $17.26 $17.58 $17.44 2,548
2023-02-02 $16.92 $17.30 $16.92 $16.96 $16.83 29,750
2023-02-01 $16.75 $16.78 $16.60 $16.60 $16.47 8,722
2023-01-31 $16.95 $16.95 $16.63 $16.73 $16.60 1,628
2023-01-30 $16.80 $17.10 $16.80 $17.10 $17.10 5,034
2023-01-27 $16.95 $16.95 $16.95 $16.95 $16.95 129
2023-01-26 $16.97 $17.09 $16.80 $16.95 $16.95 3,342
2023-01-25 $17.14 $17.14 $16.83 $17.02 $17.02 3,479
2023-01-24 $16.10 $17.10 $16.10 $17.08 $17.08 26,610
2023-01-23 $16.23 $16.38 $16.08 $16.38 $16.38 2,175
2023-01-20 $16.49 $16.49 $16.20 $16.40 $16.40 1,482
2023-01-19 $16.05 $16.48 $16.05 $16.43 $16.43 2,085
2023-01-18 $16.86 $16.86 $16.41 $16.41 $16.41 9,069
2023-01-17 $16.75 $16.85 $16.40 $16.61 $16.61 17,516
2023-01-13 $17.02 $17.23 $16.83 $16.85 $16.85 6,630
2023-01-12 $16.91 $17.23 $16.25 $17.23 $17.23 8,668
2023-01-11 $16.31 $17.33 $16.31 $16.79 $16.79 52,495
2023-01-10 $16.65 $17.12 $16.60 $17.00 $17.00 4,409
2023-01-09 $16.73 $16.73 $16.09 $16.61 $16.61 1,866
2023-01-06 $16.66 $16.75 $16.60 $16.60 $16.60 6,540
2023-01-05 $16.64 $16.70 $16.32 $16.42 $16.42 3,681
2023-01-04 $16.54 $16.54 $16.11 $16.32 $16.32 2,853
2023-01-03 $16.31 $16.94 $16.31 $16.52 $16.52 5,526
2022-12-30 $16.00 $16.20 $16.00 $16.16 $16.16 30,962
2022-12-29 $16.10 $16.49 $16.01 $16.25 $16.25 4,784
2022-12-28 $16.12 $16.15 $16.00 $16.00 $16.00 9,327
2022-12-27 $16.17 $16.34 $16.07 $16.15 $16.15 5,816
2022-12-23 $16.49 $16.49 $16.15 $16.17 $16.17 3,245
2022-12-22 $16.50 $16.69 $16.40 $16.40 $16.40 6,700
2022-12-21 $17.09 $17.09 $16.41 $16.47 $16.47 31,025
2022-12-20 $16.15 $16.50 $16.15 $16.48 $16.48 12,800
2022-12-19 $16.11 $17.18 $16.11 $16.57 $16.57 5,971
2022-12-16 $16.37 $16.74 $16.02 $16.73 $16.73 5,509
2022-12-15 $16.88 $16.88 $16.31 $16.31 $16.31 13,950
2022-12-14 $17.07 $17.10 $16.88 $16.88 $16.88 26,236
2022-12-13 $16.95 $17.13 $16.89 $16.90 $16.90 15,373
2022-12-12 $17.48 $17.48 $16.93 $17.11 $17.11 12,106
2022-12-09 $17.59 $17.59 $17.22 $17.22 $17.22 1,975
2022-12-08 $17.57 $17.95 $17.54 $17.60 $17.60 1,954
2022-12-07 $18.24 $18.24 $17.50 $17.64 $17.64 5,219
2022-12-06 $17.34 $18.23 $17.25 $17.48 $17.48 23,954
2022-12-05 $17.62 $17.88 $17.20 $17.35 $17.35 10,416
2022-12-02 $17.87 $17.88 $17.38 $17.64 $17.64 13,921
2022-12-01 $17.98 $18.34 $17.78 $17.84 $17.84 6,714
2022-11-30 $18.17 $18.27 $17.78 $17.80 $17.80 13,430
2022-11-29 $18.24 $18.47 $18.14 $18.14 $18.14 2,399
2022-11-28 $18.78 $18.99 $18.10 $18.23 $18.23 32,047
2022-11-25 $18.62 $18.62 $18.62 $18.62 $18.62 540
2022-11-23 $18.58 $18.84 $18.26 $18.84 $18.84 4,605
2022-11-22 $18.74 $18.74 $18.34 $18.46 $18.46 1,329
2022-11-21 $18.83 $18.85 $18.11 $18.65 $18.65 5,352
2022-11-18 $18.70 $18.99 $18.32 $18.90 $18.90 4,738
2022-11-17 $18.61 $18.65 $18.34 $18.55 $18.55 3,061
2022-11-16 $18.61 $19.13 $18.61 $18.88 $18.88 2,991
2022-11-15 $18.85 $18.88 $18.57 $18.88 $18.88 4,690
2022-11-14 $18.64 $18.80 $18.43 $18.80 $18.80 856
2022-11-11 $18.59 $18.60 $18.35 $18.60 $18.60 1,507
2022-11-10 $18.62 $18.63 $18.40 $18.63 $18.63 566
2022-11-09 $18.45 $18.82 $18.11 $18.32 $18.32 2,497
2022-11-08 $18.48 $18.65 $18.14 $18.55 $18.41 23,000
2022-11-07 $18.50 $18.53 $18.04 $18.41 $18.27 3,800
2022-11-04 $18.85 $18.85 $18.00 $18.73 $18.59 11,116
2022-11-03 $18.72 $18.72 $18.60 $18.68 $18.54 3,278
2022-11-02 $18.65 $18.79 $18.60 $18.77 $18.63 4,239
2022-11-01 $18.88 $19.20 $18.60 $18.70 $18.56 41,557
2022-10-31 $18.88 $18.88 $18.60 $18.64 $18.50 4,656
2022-10-28 $19.06 $19.19 $18.70 $19.09 $18.95 4,784
2022-10-27 $19.09 $19.09 $18.66 $18.94 $18.80 3,558
2022-10-26 $19.32 $19.40 $19.32 $19.36 $19.22 1,059
2022-10-25 $19.51 $19.51 $19.01 $19.23 $19.09 3,284
2022-10-24 $19.10 $19.53 $19.10 $19.53 $19.38 1,068
2022-10-21 $19.31 $19.59 $19.01 $19.15 $19.01 4,081
2022-10-20 $19.40 $19.69 $18.89 $19.31 $19.17 4,069
2022-10-19 $19.49 $19.50 $19.30 $19.30 $19.16 1,874
2022-10-18 $19.34 $19.67 $19.34 $19.61 $19.46 2,865
2022-10-17 $18.78 $19.60 $18.78 $19.34 $19.19 3,763
2022-10-14 $18.70 $19.05 $18.55 $19.05 $18.91 2,245
2022-10-13 $18.46 $18.90 $18.46 $18.70 $18.56 4,444
2022-10-12 $18.60 $18.77 $18.41 $18.67 $18.53 9,133
2022-10-11 $18.60 $18.60 $18.60 $18.60 $18.46 1,518
2022-10-10 $18.64 $18.75 $18.60 $18.60 $18.46 1,679
2022-10-07 $18.60 $18.64 $18.60 $18.64 $18.64 2,097
2022-10-06 $18.74 $19.18 $18.60 $18.60 $18.60 8,149
2022-10-05 $18.60 $18.71 $18.60 $18.71 $18.71 3,216
2022-10-04 $18.79 $18.83 $18.79 $18.83 $18.83 1,273
2022-10-03 $19.17 $19.66 $18.26 $18.75 $18.75 27,227
2022-09-30 $19.30 $19.39 $19.00 $19.00 $19.00 8,401
2022-09-29 $18.50 $19.30 $18.50 $19.30 $19.30 3,818
2022-09-28 $18.51 $19.00 $18.36 $18.50 $18.50 10,929
2022-09-27 $18.63 $18.63 $18.57 $18.57 $18.57 5,192
2022-09-26 $18.81 $18.89 $18.69 $18.69 $18.69 4,884
2022-09-23 $18.91 $18.95 $18.76 $18.76 $18.76 3,807
2022-09-22 $19.15 $19.44 $18.87 $18.87 $18.87 13,499
2022-09-21 $19.48 $19.65 $19.22 $19.25 $19.25 5,145
2022-09-20 $19.61 $19.61 $19.23 $19.46 $19.46 4,079
2022-09-19 $19.56 $19.56 $19.05 $19.55 $19.55 2,032
2022-09-16 $19.48 $19.75 $19.04 $19.74 $19.74 67,078
2022-09-15 $19.00 $19.50 $19.00 $19.40 $19.40 4,243
2022-09-14 $19.00 $19.39 $19.00 $19.00 $19.00 11,507
2022-09-13 $19.20 $19.52 $18.99 $18.99 $18.99 27,648
2022-09-12 $19.38 $19.47 $19.16 $19.28 $19.28 11,646
2022-09-09 $19.05 $19.38 $19.05 $19.38 $19.38 2,420
2022-09-08 $19.36 $19.37 $19.35 $19.35 $19.35 5,534
2022-09-07 $19.15 $19.38 $19.15 $19.26 $19.26 4,184
2022-09-06 $19.25 $19.40 $19.20 $19.26 $19.26 8,380
2022-09-02 $19.38 $19.40 $19.27 $19.38 $19.38 3,627
2022-09-01 $19.30 $19.35 $19.20 $19.20 $19.20 7,246
2022-08-31 $19.38 $19.38 $19.30 $19.30 $19.30 5,289
2022-08-30 $19.30 $19.40 $19.30 $19.30 $19.30 23,966
2022-08-29 $19.32 $19.40 $19.32 $19.39 $19.39 3,430
2022-08-26 $19.40 $19.45 $19.35 $19.45 $19.45 3,427
2022-08-25 $19.52 $19.53 $19.44 $19.44 $19.44 2,745
2022-08-24 $19.27 $19.53 $19.27 $19.32 $19.32 3,400
2022-08-23 $19.40 $19.44 $19.25 $19.44 $19.44 3,832
2022-08-22 $19.35 $19.43 $19.25 $19.42 $19.42 4,482
2022-08-19 $19.50 $19.55 $19.35 $19.40 $19.40 4,465
2022-08-18 $19.30 $19.50 $19.30 $19.50 $19.50 1,791
2022-08-17 $19.30 $19.30 $19.29 $19.30 $19.30 2,799
2022-08-16 $19.32 $19.46 $19.13 $19.46 $19.46 1,422
2022-08-15 $19.47 $19.47 $19.47 $19.47 $19.47 422
2022-08-12 $19.21 $19.45 $19.08 $19.45 $19.45 6,230
2022-08-11 $19.35 $19.45 $19.06 $19.20 $19.20 6,872
2022-08-10 $19.38 $19.60 $19.36 $19.36 $19.22 3,744
2022-08-09 $19.60 $19.60 $19.35 $19.35 $19.21 2,574
2022-08-08 $19.48 $19.60 $19.33 $19.50 $19.36 6,184
2022-08-05 $19.25 $19.50 $19.25 $19.35 $19.21 8,922
2022-08-04 $19.36 $19.49 $19.30 $19.30 $19.16 15,426
2022-08-03 $19.33 $19.55 $19.30 $19.46 $19.32 12,891
2022-08-02 $19.32 $19.32 $19.32 $19.32 $19.18 556
2022-08-01 $19.18 $19.50 $19.18 $19.26 $19.12 38,281
2022-07-29 $19.56 $19.56 $19.34 $19.34 $19.20 6,437
2022-07-28 $19.25 $19.60 $19.11 $19.28 $19.14 7,040
2022-07-27 $19.20 $19.50 $19.05 $19.20 $19.06 33,586
2022-07-26 $19.15 $19.49 $19.00 $19.49 $19.35 5,014
2022-07-25 $19.50 $19.60 $19.42 $19.60 $19.46 4,088
2022-07-22 $19.50 $19.55 $19.50 $19.51 $19.37 2,982
2022-07-21 $19.50 $19.60 $19.42 $19.48 $19.34 7,620
2022-07-20 $19.49 $19.51 $19.39 $19.47 $19.33 25,952
2022-07-19 $19.50 $19.52 $19.27 $19.27 $19.13 9,512
2022-07-18 $19.15 $19.55 $19.15 $19.50 $19.36 3,209
2022-07-15 $19.30 $19.30 $19.10 $19.14 $19.00 4,826
2022-07-14 $19.01 $19.49 $19.01 $19.11 $18.97 4,196
2022-07-13 $19.45 $19.77 $19.25 $19.40 $19.26 17,239
2022-07-12 $19.44 $19.55 $19.40 $19.50 $19.36 7,398
2022-07-11 $19.40 $19.60 $19.31 $19.57 $19.43 4,133
2022-07-08 $19.53 $19.65 $19.53 $19.64 $19.50 4,159
2022-07-07 $19.56 $19.96 $19.56 $19.65 $19.51 3,686
2022-07-06 $19.75 $19.82 $19.62 $19.62 $19.48 5,335
2022-07-05 $19.50 $19.71 $19.30 $19.56 $19.42 8,018
2022-07-01 $19.53 $19.88 $19.50 $19.62 $19.48 11,633
2022-06-30 $19.58 $19.98 $19.11 $19.91 $19.77 11,015
2022-06-29 $19.14 $19.60 $19.02 $19.60 $19.46 5,696
2022-06-28 $19.59 $19.75 $19.07 $19.60 $19.46 4,410
2022-06-27 $18.96 $19.59 $18.96 $19.59 $19.45 1,446
2022-06-24 $19.59 $19.80 $19.56 $19.66 $19.52 3,417
2022-06-23 $19.45 $19.73 $19.40 $19.73 $19.59 3,456
2022-06-22 $19.47 $19.62 $19.26 $19.60 $19.46 14,891
2022-06-21 $19.41 $19.87 $19.28 $19.71 $19.57 13,157
2022-06-17 $19.60 $19.66 $19.06 $19.66 $19.52 16,821
2022-06-16 $18.90 $19.60 $18.90 $19.60 $19.46 7,586
2022-06-15 $19.16 $19.40 $18.90 $19.22 $19.08 12,910
2022-06-14 $19.17 $19.68 $18.90 $18.90 $18.77 5,330
2022-06-13 $18.98 $19.84 $18.90 $18.90 $18.77 5,826
2022-06-10 $19.40 $19.59 $19.00 $19.12 $18.98 7,634
2022-06-09 $19.78 $19.94 $19.40 $19.40 $19.26 4,394
2022-06-08 $19.96 $19.96 $19.57 $19.65 $19.51 2,406
2022-06-07 $19.64 $20.01 $19.62 $19.80 $19.66 6,299
2022-06-06 $19.78 $20.00 $19.58 $19.97 $19.83 6,941
2022-06-03 $19.74 $19.88 $19.57 $19.72 $19.57 1,835
2022-06-02 $19.69 $19.90 $19.50 $19.76 $19.62 3,868
2022-06-01 $19.86 $19.86 $19.66 $19.66 $19.52 1,452
2022-05-31 $19.75 $19.95 $19.75 $19.93 $19.79 1,513
2022-05-27 $19.60 $19.96 $19.50 $19.70 $19.56 3,212
2022-05-26 $19.75 $20.00 $19.49 $19.62 $19.48 7,164
2022-05-25 $19.50 $19.80 $19.50 $19.80 $19.66 1,867
2022-05-24 $19.27 $19.72 $19.13 $19.71 $19.57 5,705
2022-05-23 $19.15 $19.36 $19.15 $19.36 $19.22 2,550
2022-05-20 $19.46 $19.62 $19.30 $19.45 $19.31 4,886
2022-05-19 $19.50 $19.85 $19.50 $19.63 $19.49 5,180
2022-05-18 $19.36 $19.61 $19.06 $19.58 $19.44 13,608
2022-05-17 $19.20 $19.25 $19.16 $19.16 $19.02 4,319
2022-05-16 $19.07 $19.27 $18.69 $19.13 $18.99 10,621
2022-05-13 $20.00 $20.00 $19.30 $19.51 $19.37 12,185
2022-05-12 $20.33 $20.33 $19.12 $19.92 $19.78 4,463
2022-05-11 $19.91 $20.49 $19.91 $20.43 $20.15 1,943
2022-05-10 $19.34 $20.60 $19.34 $20.51 $20.24 4,542
2022-05-09 $19.70 $19.85 $19.61 $19.78 $19.52 2,928
2022-05-06 $19.69 $21.32 $19.69 $19.99 $19.72 15,756
2022-05-05 $19.89 $20.06 $19.32 $19.32 $19.06 25,139
2022-05-04 $19.65 $20.90 $19.65 $19.87 $19.61 44,434
2022-05-03 $20.25 $20.30 $19.50 $19.72 $19.46 16,975
2022-05-02 $20.40 $20.40 $19.89 $19.90 $19.64 4,225
2022-04-29 $20.51 $20.61 $20.21 $20.30 $20.03 3,906
2022-04-28 $21.86 $21.86 $20.35 $20.35 $20.08 8,478
2022-04-27 $20.71 $20.81 $20.71 $20.77 $20.49 1,927
2022-04-26 $21.39 $21.70 $20.79 $20.81 $20.53 5,202
2022-04-25 $21.58 $21.78 $21.13 $21.40 $21.12 9,767
2022-04-22 $21.96 $21.96 $21.57 $21.65 $21.36 2,132
2022-04-21 $21.76 $21.96 $21.76 $21.96 $21.67 1,393
2022-04-20 $21.81 $21.87 $21.76 $21.76 $21.47 3,065
2022-04-19 $21.74 $21.85 $21.54 $21.80 $21.51 5,429
2022-04-18 $21.85 $21.85 $21.66 $21.72 $21.43 3,413
2022-04-14 $21.52 $21.74 $21.52 $21.55 $21.26 3,429
2022-04-13 $21.87 $21.87 $21.50 $21.62 $21.33 4,570
2022-04-12 $21.75 $21.90 $21.65 $21.75 $21.46 2,000
2022-04-11 $22.05 $22.05 $21.65 $21.65 $21.36 9,623
2022-04-08 $22.10 $22.11 $22.10 $22.11 $21.82 13,046
2022-04-07 $22.36 $22.36 $22.10 $22.10 $21.81 4,688
2022-04-06 $22.19 $22.30 $22.19 $22.21 $21.91 4,812
2022-04-05 $22.15 $22.29 $22.15 $22.29 $21.99 4,680
2022-04-04 $22.22 $22.34 $22.16 $22.17 $21.88 5,398
2022-04-01 $22.24 $22.42 $22.21 $22.21 $21.91 5,180
2022-03-31 $22.44 $22.50 $22.21 $22.33 $22.03 5,977
2022-03-30 $22.21 $22.50 $22.21 $22.26 $21.96 12,376
2022-03-29 $22.23 $22.35 $22.21 $22.33 $22.03 5,969
2022-03-28 $22.21 $22.50 $22.08 $22.19 $21.89 7,053
2022-03-25 $22.44 $22.46 $22.39 $22.39 $22.09 1,787
2022-03-24 $22.21 $22.39 $22.20 $22.39 $22.09 3,387
2022-03-23 $22.23 $22.23 $22.20 $22.20 $21.90 1,033
2022-03-22 $22.13 $22.44 $22.13 $22.42 $22.12 1,509
2022-03-21 $22.44 $22.50 $22.06 $22.31 $22.01 8,739
2022-03-18 $22.29 $22.47 $22.28 $22.35 $22.05 7,257
2022-03-17 $22.33 $22.43 $22.33 $22.34 $22.04 2,239
2022-03-16 $22.11 $22.50 $22.02 $22.30 $22.00 14,000
2022-03-15 $22.31 $22.43 $22.05 $22.35 $22.05 51,848
2022-03-14 $22.17 $22.32 $22.02 $22.05 $21.76 6,838
2022-03-11 $22.25 $22.33 $22.08 $22.18 $21.88 3,197
2022-03-10 $22.00 $22.25 $22.00 $22.24 $21.94 6,624
2022-03-09 $22.19 $22.19 $22.00 $22.00 $21.71 4,065
2022-03-08 $22.00 $22.15 $21.78 $22.15 $21.86 4,661
2022-03-07 $22.31 $22.31 $22.00 $22.00 $21.71 13,338
2022-03-04 $22.31 $22.34 $22.10 $22.10 $21.81 1,628
2022-03-03 $22.36 $22.40 $22.35 $22.37 $22.07 2,736
2022-03-02 $22.29 $22.31 $22.28 $22.31 $22.01 1,665
2022-03-01 $22.23 $22.26 $21.78 $22.08 $21.79 11,721
2022-02-28 $22.19 $22.38 $22.10 $22.10 $21.81 4,825
2022-02-25 $22.36 $22.36 $21.84 $22.15 $21.86 93,355
2022-02-24 $22.00 $22.45 $22.00 $22.45 $22.15 16,026
2022-02-23 $22.27 $22.46 $22.23 $22.29 $21.99 27,174
2022-02-22 $22.03 $22.49 $22.03 $22.27 $21.97 13,343
2022-02-18 $22.39 $22.44 $22.19 $22.19 $21.89 7,594
2022-02-17 $22.50 $22.72 $22.15 $22.29 $21.99 103,723
2022-02-16 $22.70 $22.70 $22.44 $22.70 $22.40 9,198
2022-02-15 $22.47 $22.60 $22.47 $22.57 $22.26 54,951
2022-02-14 $22.51 $22.66 $22.27 $22.27 $21.97 4,988
2022-02-11 $22.85 $22.85 $22.50 $22.50 $22.20 53,548
2022-02-10 $22.86 $22.86 $22.66 $22.75 $22.45 2,238
2022-02-09 $23.02 $23.02 $22.68 $22.85 $22.42 22,042
2022-02-08 $22.50 $22.85 $22.50 $22.78 $22.35 73,550
2022-02-07 $22.85 $22.85 $22.31 $22.50 $22.08 16,295
2022-02-04 $22.82 $22.93 $22.57 $22.85 $22.42 5,623
2022-02-03 $23.00 $23.25 $22.73 $23.10 $22.67 11,159
2022-02-02 $22.40 $22.76 $22.40 $22.76 $22.33 3,351
2022-02-01 $22.51 $22.84 $22.31 $22.40 $21.98 16,547
2022-01-31 $22.72 $22.80 $22.30 $22.80 $22.37 11,813
2022-01-28 $22.80 $22.80 $22.50 $22.77 $22.34 4,133
2022-01-27 $22.53 $23.12 $22.50 $22.66 $22.24 4,254
2022-01-26 $22.57 $23.24 $22.51 $22.85 $22.42 5,667
2022-01-25 $22.90 $23.00 $22.70 $22.82 $22.39 15,721
2022-01-24 $23.41 $23.58 $22.86 $23.30 $22.86 10,035
2022-01-21 $23.30 $23.73 $23.25 $23.47 $23.03 3,492
2022-01-20 $23.75 $23.90 $23.65 $23.65 $23.21 10,190
2022-01-19 $23.33 $23.74 $23.33 $23.74 $23.30 4,236
2022-01-18 $23.50 $23.50 $23.26 $23.50 $23.06 6,039
2022-01-14 $24.00 $24.00 $23.14 $23.58 $23.14 8,047
2022-01-13 $24.00 $24.74 $24.00 $24.01 $23.56 21,553
2022-01-12 $23.70 $24.05 $23.70 $24.00 $23.55 7,822
2022-01-11 $23.90 $23.98 $23.50 $23.85 $23.40 17,752
2022-01-10 $23.06 $23.88 $23.06 $23.75 $23.31 22,982
2022-01-07 $23.00 $23.25 $22.85 $23.00 $22.57 19,516
2022-01-06 $22.82 $23.30 $22.82 $23.09 $22.66 11,088
2022-01-05 $23.00 $23.50 $22.99 $23.00 $22.57 25,253
2022-01-04 $23.10 $23.10 $22.87 $22.99 $22.56 16,064
2022-01-03 $23.00 $23.10 $22.87 $22.87 $22.44 4,705
2021-12-31 $23.05 $23.05 $22.55 $22.98 $22.55 4,123
2021-12-30 $22.70 $23.09 $22.70 $23.06 $22.63 4,398
2021-12-29 $22.35 $22.91 $22.30 $22.90 $22.47 12,756
2021-12-28 $22.58 $22.90 $22.32 $22.60 $22.18 4,670
2021-12-27 $22.98 $22.98 $22.74 $22.74 $22.31 2,706
2021-12-23 $22.59 $22.94 $22.40 $22.87 $22.44 7,768
2021-12-22 $22.26 $22.61 $22.21 $22.41 $21.99 4,708
2021-12-21 $22.68 $22.68 $22.05 $22.26 $21.84 9,465
2021-12-20 $22.20 $22.48 $21.67 $22.25 $21.83 7,475
2021-12-17 $22.36 $22.75 $21.70 $22.54 $22.12 26,402
2021-12-16 $22.63 $22.72 $22.25 $22.49 $22.07 16,557
2021-12-15 $22.49 $22.77 $22.49 $22.77 $22.34 2,910
2021-12-14 $22.43 $22.85 $22.35 $22.50 $22.08 7,498
2021-12-13 $22.68 $22.95 $22.50 $22.52 $22.10 7,834
2021-12-10 $22.50 $22.72 $22.50 $22.70 $22.28 4,322
2021-12-09 $22.27 $22.71 $22.27 $22.50 $22.08 3,698
2021-12-08 $22.35 $22.48 $22.30 $22.31 $21.89 1,776
2021-12-07 $22.40 $22.78 $22.40 $22.70 $22.28 5,625
2021-12-06 $22.42 $22.42 $22.33 $22.40 $21.98 9,828
2021-12-03 $22.45 $22.59 $22.20 $22.20 $21.78 2,116
2021-12-02 $22.24 $22.27 $22.20 $22.22 $21.80 2,133
2021-12-01 $22.01 $22.65 $22.01 $22.26 $21.84 4,068
2021-11-30 $21.88 $22.00 $21.88 $22.00 $21.59 4,738
2021-11-29 $22.22 $22.25 $21.83 $21.83 $21.42 8,495
2021-11-26 $22.21 $22.40 $21.91 $22.21 $21.79 6,760
2021-11-24 $22.22 $22.49 $22.14 $22.47 $22.05 4,844
2021-11-23 $22.53 $22.75 $22.29 $22.30 $21.88 17,392
2021-11-22 $22.54 $22.70 $22.31 $22.44 $22.02 4,575
2021-11-19 $22.80 $23.12 $22.29 $22.31 $21.89 12,969
2021-11-18 $22.84 $23.17 $22.75 $22.92 $22.49 7,274
2021-11-17 $22.79 $22.97 $22.71 $22.96 $22.53 5,808
2021-11-16 $22.85 $23.00 $22.80 $22.90 $22.47 6,828
2021-11-15 $22.80 $22.96 $22.66 $22.66 $22.24 3,239
2021-11-12 $22.79 $22.89 $22.65 $22.89 $22.46 4,670
2021-11-11 $22.65 $22.65 $22.65 $22.65 $22.23 1,762
2021-11-10 $22.60 $22.76 $22.58 $22.58 $22.15 3,829
2021-11-09 $22.95 $22.95 $22.55 $22.55 $22.01 2,682
2021-11-08 $22.95 $22.95 $22.90 $22.95 $22.40 3,500
2021-11-05 $22.96 $22.99 $22.50 $22.95 $22.40 4,895
2021-11-04 $22.64 $22.82 $22.50 $22.50 $21.96 5,691
2021-11-03 $22.24 $23.02 $22.24 $22.80 $22.25 11,073
2021-11-02 $22.55 $22.74 $22.37 $22.56 $22.01 15,973
2021-11-01 $22.67 $22.68 $22.50 $22.56 $22.02 5,399
2021-10-29 $22.37 $22.75 $22.23 $22.50 $21.96 4,334
2021-10-28 $22.73 $22.73 $22.46 $22.55 $22.01 7,681
2021-10-27 $22.65 $22.74 $22.29 $22.29 $21.75 6,443
2021-10-26 $22.29 $23.06 $22.25 $22.90 $22.35 15,833
2021-10-25 $22.26 $22.30 $22.25 $22.25 $21.71 9,667
2021-10-22 $22.30 $22.30 $22.25 $22.25 $21.71 4,949
2021-10-21 $22.25 $22.32 $22.25 $22.25 $21.71 2,749
2021-10-20 $22.34 $22.35 $22.26 $22.26 $21.72 14,678
2021-10-19 $22.47 $22.47 $22.26 $22.39 $21.85 2,814
2021-10-18 $22.30 $22.55 $22.30 $22.40 $21.86 4,232
2021-10-15 $22.45 $22.55 $22.40 $22.50 $21.96 19,320
2021-10-14 $22.31 $22.40 $22.31 $22.40 $21.86 5,247
2021-10-13 $22.40 $22.40 $22.26 $22.26 $21.72 11,463
2021-10-12 $22.44 $22.48 $22.30 $22.39 $21.85 10,365
2021-10-11 $22.27 $22.44 $22.27 $22.44 $21.90 4,079
2021-10-08 $22.35 $22.35 $22.35 $22.35 $21.81 742
2021-10-07 $22.29 $22.43 $22.25 $22.27 $21.73 2,690
2021-10-06 $22.24 $22.34 $22.20 $22.34 $21.80 6,274
2021-10-05 $22.10 $22.36 $22.03 $22.36 $21.82 3,761
2021-10-04 $22.10 $22.30 $22.10 $22.12 $21.59 6,266
2021-10-01 $22.01 $22.20 $21.96 $22.02 $21.49 13,551
2021-09-30 $22.06 $22.69 $22.06 $22.25 $21.71 4,109
2021-09-29 $22.24 $22.24 $21.96 $22.10 $21.57 2,353
2021-09-28 $22.25 $22.25 $21.95 $21.98 $21.45 1,780
2021-09-27 $22.02 $22.25 $22.02 $22.25 $21.71 5,372
2021-09-24 $22.05 $22.13 $21.88 $21.90 $21.37 4,775
2021-09-23 $21.80 $22.10 $21.80 $22.09 $21.56 11,888
2021-09-22 $21.65 $22.05 $21.62 $21.72 $21.20 20,613
2021-09-21 $22.08 $22.08 $21.62 $21.62 $21.10 13,899
2021-09-20 $21.86 $22.06 $21.63 $22.06 $21.53 2,039
2021-09-17 $22.00 $22.00 $21.90 $21.93 $21.40 16,117
2021-09-16 $21.96 $22.04 $21.76 $22.04 $21.51 2,208
2021-09-15 $21.97 $22.00 $21.81 $21.99 $21.46 7,364
2021-09-14 $22.17 $22.17 $21.72 $21.80 $21.27 2,492
2021-09-13 $22.00 $22.18 $21.81 $21.85 $21.32 4,709
2021-09-10 $22.00 $22.11 $22.00 $22.00 $21.47 5,542
2021-09-09 $22.00 $22.15 $22.00 $22.10 $21.57 4,037
2021-09-08 $22.10 $22.18 $22.00 $22.18 $21.65 3,588
2021-09-07 $22.18 $22.25 $22.05 $22.18 $21.65 4,644
2021-09-03 $22.20 $22.20 $22.00 $22.18 $21.65 4,013
2021-09-02 $21.90 $22.12 $21.90 $22.12 $21.59 2,741
2021-09-01 $22.22 $22.30 $21.83 $22.05 $21.52 6,124
2021-08-31 $22.00 $22.31 $21.90 $22.14 $21.61 7,371
2021-08-30 $22.00 $22.33 $21.79 $21.82 $21.29 14,526
2021-08-27 $22.36 $22.45 $22.02 $22.02 $21.49 9,735
2021-08-26 $22.43 $22.51 $22.31 $22.36 $21.82 8,108
2021-08-25 $22.50 $22.50 $22.28 $22.28 $21.74 5,829
2021-08-24 $22.00 $22.74 $22.00 $22.46 $21.92 5,295
2021-08-23 $22.02 $22.50 $22.02 $22.49 $21.95 5,759
2021-08-20 $22.18 $22.55 $22.02 $22.55 $22.01 1,661
2021-08-19 $22.00 $22.56 $21.91 $22.02 $21.49 7,789
2021-08-18 $21.86 $22.22 $21.79 $21.99 $21.46 7,468
2021-08-17 $21.99 $22.05 $21.80 $21.93 $21.40 10,612
2021-08-16 $22.25 $22.25 $21.80 $22.19 $21.66 7,096
2021-08-13 $22.14 $22.30 $22.14 $22.30 $21.76 5,834
2021-08-12 $22.21 $22.45 $21.92 $22.23 $21.69 6,528
2021-08-11 $22.07 $22.46 $21.95 $22.24 $21.58 7,358
2021-08-10 $21.96 $22.18 $21.79 $21.87 $21.22 7,411
2021-08-09 $22.38 $22.43 $21.85 $22.18 $21.52 11,306
2021-08-06 $22.10 $22.82 $22.10 $22.43 $21.77 8,047
2021-08-05 $21.87 $22.20 $21.79 $21.87 $21.22 7,054
2021-08-04 $21.70 $22.16 $21.70 $22.16 $21.51 3,257
2021-08-03 $22.05 $22.18 $21.75 $21.90 $21.25 7,321
2021-08-02 $22.12 $22.15 $22.00 $22.04 $21.39 6,026
2021-07-30 $22.20 $22.70 $22.15 $22.20 $21.54 4,781
2021-07-29 $22.52 $22.97 $22.08 $22.10 $21.45 6,649
2021-07-28 $22.60 $22.67 $22.30 $22.50 $21.84 3,021
2021-07-27 $22.44 $22.71 $22.10 $22.50 $21.84 23,775
2021-07-26 $22.26 $22.86 $22.11 $22.78 $22.11 14,078
2021-07-23 $22.39 $22.75 $22.10 $22.17 $21.51 2,164
2021-07-22 $22.56 $22.56 $22.10 $22.44 $21.78 5,107
2021-07-21 $22.33 $22.97 $22.18 $22.48 $21.82 9,322
2021-07-20 $22.00 $22.81 $22.00 $22.11 $21.46 20,024
2021-07-19 $22.16 $22.75 $21.75 $21.90 $21.25 48,075
2021-07-16 $22.96 $22.96 $22.41 $22.44 $21.78 5,167
2021-07-15 $22.06 $23.13 $22.06 $23.13 $22.45 9,266
2021-07-14 $22.74 $22.94 $22.48 $22.60 $21.93 5,379
2021-07-13 $23.04 $23.04 $22.60 $22.60 $21.93 6,439
2021-07-12 $22.91 $23.31 $22.70 $23.10 $22.42 12,706
2021-07-09 $22.75 $22.89 $22.65 $22.89 $22.21 9,934
2021-07-08 $22.50 $22.59 $22.15 $22.48 $21.82 27,973
2021-07-07 $22.75 $22.88 $22.40 $22.50 $21.84 23,597
2021-07-06 $22.89 $22.89 $22.75 $22.75 $22.08 15,923
2021-07-02 $22.87 $23.10 $22.87 $22.99 $22.31 10,098
2021-07-01 $23.01 $23.08 $22.83 $22.93 $22.25 10,874
2021-06-30 $22.80 $23.14 $22.80 $23.00 $22.32 14,180
2021-06-29 $22.97 $23.29 $22.85 $22.85 $22.17 15,776
2021-06-28 $23.25 $23.33 $22.75 $22.99 $22.31 34,527
2021-06-25 $22.86 $23.50 $22.60 $23.23 $22.54 874,771
2021-06-24 $23.04 $23.40 $22.41 $22.88 $22.20 73,295
2021-06-23 $23.81 $23.81 $22.78 $23.03 $22.35 66,133
2021-06-22 $24.08 $24.51 $23.88 $23.88 $23.17 28,839
2021-06-21 $23.62 $24.50 $23.58 $24.02 $23.31 41,221
2021-06-18 $24.05 $24.22 $23.15 $23.76 $23.06 50,279
2021-06-17 $24.25 $24.39 $24.02 $24.03 $23.32 25,869
2021-06-16 $24.34 $24.56 $24.26 $24.26 $23.54 28,941
2021-06-15 $24.30 $24.57 $24.30 $24.31 $23.59 29,084
2021-06-14 $24.61 $24.62 $24.31 $24.36 $23.64 27,169
2021-06-11 $24.63 $24.70 $24.56 $24.61 $23.88 13,352
2021-06-10 $24.55 $24.87 $24.55 $24.62 $23.89 13,160
2021-06-09 $23.60 $24.92 $22.64 $24.61 $23.88 12,994
2021-06-08 $24.95 $24.95 $24.61 $24.65 $23.92 15,786
2021-06-07 $24.98 $25.19 $24.71 $24.71 $23.98 23,107
2021-06-04 $24.95 $25.15 $24.85 $24.85 $24.12 8,431
2021-06-03 $25.03 $25.08 $24.80 $24.98 $24.24 8,901
2021-06-02 $24.98 $25.29 $24.98 $25.05 $24.31 20,133
2021-06-01 $25.19 $25.25 $24.99 $25.01 $24.27 19,805
2021-05-28 $25.15 $25.47 $25.01 $25.01 $24.27 24,963
2021-05-27 $24.91 $25.29 $24.91 $25.13 $24.39 10,379
2021-05-26 $25.00 $25.11 $24.95 $24.98 $24.24 14,411
2021-05-25 $25.15 $25.27 $25.00 $25.00 $24.26 23,734
2021-05-24 $25.31 $25.56 $25.10 $25.16 $24.42 21,328
2021-05-21 $24.55 $25.51 $24.55 $25.24 $24.49 103,865
2021-05-20 $22.64 $23.98 $22.60 $23.79 $23.09 28,826
2021-05-19 $22.55 $23.01 $22.55 $22.74 $22.07 15,832
2021-05-18 $22.80 $23.00 $22.75 $22.75 $22.08 15,898
2021-05-17 $22.92 $23.13 $22.75 $23.00 $22.32 7,742
2021-05-14 $23.15 $23.24 $23.03 $23.03 $22.35 7,321
2021-05-13 $22.65 $23.31 $22.65 $22.96 $22.28 18,254
2021-05-12 $22.73 $22.97 $22.73 $22.75 $21.98 19,453
2021-05-11 $22.69 $23.05 $22.69 $22.76 $21.99 7,685
2021-05-10 $23.03 $23.09 $22.95 $22.95 $22.18 17,852
2021-05-07 $23.21 $23.54 $22.90 $22.97 $22.20 10,652
2021-05-06 $23.15 $23.30 $23.15 $23.20 $22.42 20,277
2021-05-05 $23.47 $23.64 $23.20 $23.27 $22.49 32,670
2021-05-04 $23.56 $23.64 $23.20 $23.20 $22.42 15,007
2021-05-03 $23.44 $23.65 $23.24 $23.65 $22.85 15,044
2021-04-30 $23.13 $23.46 $23.13 $23.39 $22.60 25,194
2021-04-29 $23.38 $23.38 $23.14 $23.17 $22.39 17,042
2021-04-28 $23.31 $23.45 $23.16 $23.20 $22.42 31,295
2021-04-27 $23.64 $23.65 $23.20 $23.30 $22.52 30,207
2021-04-26 $23.68 $23.84 $23.41 $23.50 $22.71 43,838
2021-04-23 $23.32 $23.89 $23.32 $23.40 $22.61 20,102
2021-04-22 $23.47 $24.30 $23.25 $23.32 $22.54 23,491
2021-04-21 $23.34 $23.65 $23.34 $23.46 $22.67 11,897
2021-04-20 $23.74 $23.74 $23.20 $23.30 $22.52 19,543
2021-04-19 $23.66 $23.81 $23.47 $23.62 $22.83 14,188
2021-04-16 $23.57 $23.70 $23.23 $23.58 $22.79 12,743
2021-04-15 $23.41 $23.57 $23.19 $23.51 $22.72 23,628
2021-04-14 $23.50 $23.72 $23.29 $23.33 $22.54 12,260
2021-04-13 $23.22 $23.90 $23.15 $23.33 $22.54 8,454
2021-04-12 $23.71 $23.90 $23.15 $23.57 $22.78 19,468
2021-04-09 $23.49 $23.65 $23.20 $23.52 $22.73 15,365
2021-04-08 $23.29 $23.58 $23.03 $23.54 $22.75 9,657
2021-04-07 $23.64 $23.69 $22.95 $23.40 $22.61 17,735
2021-04-06 $23.81 $24.39 $23.31 $23.48 $22.69 13,265
2021-04-05 $23.86 $23.99 $23.49 $23.64 $22.84 29,734
2021-04-01 $24.63 $24.63 $23.91 $24.18 $23.37 17,961
2021-03-31 $24.50 $24.90 $24.30 $24.32 $23.50 58,885
2021-03-30 $23.93 $24.87 $23.67 $24.61 $23.78 25,132
2021-03-29 $24.59 $25.01 $24.43 $24.43 $23.61 15,034
2021-03-26 $25.08 $25.14 $24.51 $25.01 $24.17 21,331
2021-03-25 $24.03 $24.89 $23.35 $24.64 $23.81 32,194
2021-03-24 $24.25 $25.16 $24.00 $24.00 $23.19 16,049
2021-03-23 $25.11 $25.33 $23.62 $24.01 $23.20 33,942
2021-03-22 $25.50 $25.50 $24.54 $24.82 $23.98 31,149
2021-03-19 $25.22 $25.32 $24.53 $25.32 $24.47 53,839
2021-03-18 $24.83 $25.23 $24.64 $25.13 $24.28 25,374
2021-03-17 $24.83 $24.85 $24.37 $24.61 $23.78 20,417
2021-03-16 $25.80 $25.80 $24.61 $25.16 $24.31 27,106
2021-03-15 $24.78 $26.13 $24.67 $25.88 $25.01 36,528
2021-03-12 $24.36 $25.11 $23.22 $25.10 $24.26 23,125
2021-03-11 $24.74 $24.74 $24.22 $24.72 $23.89 23,171
2021-03-10 $24.50 $24.98 $24.32 $24.60 $23.77 27,125
2021-03-09 $24.63 $24.82 $24.26 $24.60 $23.77 28,921
2021-03-08 $25.20 $25.26 $24.61 $24.73 $23.90 38,867
2021-03-05 $24.08 $25.43 $23.79 $25.27 $24.42 49,160
2021-03-04 $24.52 $25.89 $23.86 $24.00 $23.19 43,727
2021-03-03 $23.04 $24.95 $23.04 $24.60 $23.77 79,441
2021-03-02 $22.99 $23.41 $22.73 $23.12 $22.34 21,970
2021-03-01 $22.23 $22.99 $21.95 $22.93 $22.16 39,991
2021-02-26 $21.73 $22.50 $21.43 $21.77 $21.04 156,844
2021-02-25 $21.20 $21.74 $21.20 $21.60 $20.87 52,312
2021-02-24 $21.15 $21.43 $21.02 $21.29 $20.57 34,793
2021-02-23 $21.10 $21.25 $20.74 $20.98 $20.27 17,312
2021-02-22 $20.94 $21.11 $20.91 $21.02 $20.31 18,163
2021-02-19 $20.68 $20.96 $20.68 $20.95 $20.24 9,681
2021-02-18 $20.96 $21.08 $20.55 $20.63 $19.94 14,523
2021-02-17 $21.37 $21.37 $21.05 $21.07 $20.36 17,268
2021-02-16 $21.30 $21.55 $21.00 $21.23 $20.52 23,978
2021-02-12 $21.46 $21.59 $21.02 $21.30 $20.58 30,956
2021-02-11 $21.18 $21.34 $20.86 $21.34 $20.62 21,163
2021-02-10 $21.35 $21.43 $21.00 $21.24 $20.43 16,003
2021-02-09 $21.46 $21.61 $20.73 $21.34 $20.53 31,729
2021-02-08 $20.73 $21.50 $20.27 $21.50 $20.68 28,889
2021-02-05 $20.76 $21.06 $20.39 $20.74 $19.95 22,302
2021-02-04 $20.85 $21.00 $20.69 $20.82 $20.03 16,718
2021-02-03 $21.10 $21.16 $20.60 $20.95 $20.15 14,427
2021-02-02 $21.00 $21.39 $20.52 $21.26 $20.45 16,683
2021-02-01 $21.29 $22.15 $20.66 $21.12 $20.32 21,791
2021-01-29 $21.25 $21.72 $21.01 $21.39 $20.58 12,419
2021-01-28 $21.03 $21.40 $20.97 $21.40 $20.59 9,604
2021-01-27 $21.22 $21.50 $20.46 $20.76 $19.97 31,776
2021-01-26 $20.47 $22.29 $20.27 $21.59 $20.77 48,855
2021-01-25 $20.59 $21.42 $20.12 $20.85 $20.06 22,972
2021-01-22 $20.30 $20.80 $20.00 $20.80 $20.01 22,315
2021-01-21 $20.94 $20.94 $20.17 $20.65 $19.86 26,721
2021-01-20 $21.82 $22.00 $20.83 $21.07 $20.27 18,764
2021-01-19 $21.94 $22.15 $21.60 $21.72 $20.89 17,464
2021-01-15 $22.03 $22.51 $21.46 $21.96 $21.12 15,032
2021-01-14 $22.26 $22.49 $21.70 $22.33 $21.48 46,458
2021-01-13 $22.46 $22.70 $21.95 $22.03 $21.19 67,743
2021-01-12 $22.47 $22.70 $22.17 $22.25 $21.40 19,117
2021-01-11 $22.43 $22.91 $22.25 $22.40 $21.55 65,431
2021-01-08 $22.21 $22.31 $22.19 $22.25 $21.40 16,330
2021-01-07 $21.93 $22.36 $21.90 $22.25 $21.40 47,748
2021-01-06 $21.17 $22.31 $21.17 $21.93 $21.10 44,988
2021-01-05 $20.98 $21.57 $20.84 $20.97 $20.17 6,027
2021-01-04 $21.68 $21.68 $20.78 $20.81 $20.02 12,449
2020-12-31 $21.86 $22.00 $21.20 $21.22 $20.41 12,985
2020-12-30 $21.45 $22.49 $21.03 $22.00 $21.16 41,727
2020-12-29 $21.53 $21.53 $20.72 $21.03 $20.23 12,862
2020-12-28 $21.78 $22.48 $21.53 $21.53 $20.71 32,593
2020-12-24 $22.00 $22.00 $21.56 $21.85 $21.01 4,990
2020-12-23 $21.61 $22.08 $20.26 $21.88 $21.05 15,572
2020-12-22 $21.62 $21.89 $21.53 $21.75 $20.92 8,505
2020-12-21 $21.90 $22.27 $21.02 $21.51 $20.69 22,255
2020-12-18 $21.74 $22.45 $21.62 $22.19 $21.35 105,310
2020-12-17 $21.73 $21.73 $21.47 $21.64 $20.82 10,320
2020-12-16 $20.25 $21.72 $20.25 $21.65 $20.83 30,786
2020-12-15 $19.90 $20.25 $19.87 $20.16 $19.39 48,391
2020-12-14 $20.39 $21.00 $19.82 $19.90 $19.14 30,256
2020-12-11 $20.18 $20.52 $19.90 $20.39 $19.61 51,387
2020-12-10 $22.00 $22.00 $20.37 $20.55 $19.77 46,423
2020-12-09 $22.25 $22.33 $21.82 $22.00 $21.16 15,583
2020-12-08 $22.00 $22.38 $21.95 $22.38 $21.53 16,200
2020-12-07 $21.85 $22.23 $21.82 $22.05 $21.21 15,223
2020-12-04 $21.50 $21.98 $21.46 $21.81 $20.98 25,275
2020-12-03 $21.05 $21.50 $20.77 $21.21 $20.40 15,345
2020-12-02 $21.00 $21.35 $21.00 $21.10 $20.30 42,581
2020-12-01 $20.80 $21.25 $20.55 $20.77 $19.98 11,850
2020-11-30 $20.79 $20.84 $20.43 $20.61 $19.83 6,021
2020-11-27 $21.24 $21.24 $20.55 $20.65 $19.86 7,643
2020-11-25 $20.93 $21.24 $20.46 $21.06 $20.26 40,505
2020-11-24 $20.70 $20.95 $20.70 $20.95 $20.15 18,712
2020-11-23 $20.66 $20.70 $20.54 $20.54 $19.76 5,829
2020-11-20 $20.29 $20.60 $20.29 $20.55 $19.77 4,374
2020-11-19 $20.57 $20.57 $20.27 $20.46 $19.68 6,255
2020-11-18 $20.62 $20.71 $20.40 $20.70 $19.91 21,436
2020-11-17 $20.21 $20.74 $19.94 $20.43 $19.65 9,076
2020-11-16 $20.00 $20.61 $20.00 $20.50 $19.72 29,204
2020-11-13 $19.39 $19.90 $19.38 $19.75 $19.00 4,233
2020-11-12 $19.70 $19.85 $19.06 $19.23 $18.50 7,834
2020-11-11 $19.86 $20.03 $19.86 $19.99 $19.13 10,941
2020-11-10 $19.62 $20.49 $19.62 $20.07 $19.21 22,060
2020-11-09 $19.14 $20.23 $19.14 $19.44 $18.61 18,021
2020-11-06 $19.14 $19.14 $18.74 $18.74 $17.94 5,265
2020-11-05 $19.55 $19.55 $19.33 $19.42 $18.59 6,524
2020-11-04 $19.54 $19.54 $19.09 $19.52 $18.68 7,672
2020-11-03 $19.85 $20.04 $19.28 $19.74 $18.89 17,347
2020-11-02 $19.63 $19.76 $18.94 $19.75 $18.90 7,169
2020-10-30 $19.16 $19.66 $19.16 $19.26 $18.43 7,915
2020-10-29 $18.59 $19.49 $18.30 $19.49 $18.65 6,740
2020-10-28 $19.01 $19.94 $18.25 $18.93 $18.12 36,079
2020-10-27 $19.55 $20.00 $19.08 $19.24 $18.41 21,194
2020-10-26 $20.00 $20.00 $19.42 $19.76 $18.91 11,398
2020-10-23 $19.95 $20.38 $19.92 $20.25 $19.38 23,158
2020-10-22 $19.56 $19.88 $19.49 $19.75 $18.90 9,486
2020-10-21 $19.70 $19.83 $19.40 $19.70 $18.85 9,414
2020-10-20 $19.75 $20.00 $19.49 $19.69 $18.85 11,805
2020-10-19 $19.89 $19.89 $19.57 $19.70 $18.85 4,832
2020-10-16 $19.65 $19.93 $19.02 $19.89 $19.04 7,601
2020-10-15 $19.25 $19.94 $19.25 $19.84 $18.99 5,944
2020-10-14 $19.41 $19.86 $19.41 $19.80 $18.95 15,414
2020-10-13 $19.13 $19.57 $18.98 $19.57 $18.73 7,718
2020-10-12 $19.11 $19.23 $19.11 $19.23 $18.40 8,374
2020-10-09 $18.92 $19.14 $18.82 $19.10 $18.28 11,921
2020-10-08 $18.72 $18.99 $18.62 $18.91 $18.10 14,443
2020-10-07 $18.64 $18.82 $18.52 $18.82 $18.01 9,110
2020-10-06 $18.56 $18.92 $18.41 $18.60 $17.80 26,233
2020-10-05 $18.49 $18.72 $18.15 $18.58 $17.78 13,101
2020-10-02 $17.43 $18.50 $17.43 $18.27 $17.49 18,801
2020-10-01 $17.60 $17.80 $17.58 $17.58 $16.83 14,146
2020-09-30 $17.68 $17.75 $17.62 $17.62 $16.86 4,173
2020-09-29 $17.45 $17.66 $17.28 $17.66 $16.90 4,588
2020-09-28 $17.02 $17.48 $17.00 $17.46 $16.71 17,407
2020-09-25 $16.71 $17.57 $16.71 $16.98 $16.25 27,054
2020-09-24 $16.86 $17.15 $16.55 $16.85 $16.13 20,292
2020-09-23 $16.96 $17.62 $16.80 $16.80 $16.08 16,778
2020-09-22 $17.36 $17.36 $16.80 $17.05 $16.32 10,955
2020-09-21 $17.73 $17.98 $17.00 $17.50 $16.75 34,452
2020-09-18 $18.00 $18.00 $17.86 $18.00 $17.23 34,993
2020-09-17 $17.82 $17.99 $17.82 $17.98 $17.21 2,535
2020-09-16 $17.78 $17.97 $17.78 $17.93 $17.16 24,360
2020-09-15 $17.85 $17.86 $17.67 $17.85 $17.08 6,993
2020-09-14 $17.57 $17.95 $17.57 $17.85 $17.08 11,443
2020-09-11 $17.19 $17.75 $17.19 $17.54 $16.79 22,170
2020-09-10 $17.65 $17.65 $17.59 $17.64 $16.88 4,369
2020-09-09 $17.78 $17.78 $17.00 $17.59 $16.84 13,562
2020-09-08 $17.76 $17.90 $17.52 $17.56 $16.81 7,940
2020-09-04 $17.72 $17.95 $17.68 $17.93 $17.16 6,792
2020-09-03 $17.87 $17.95 $17.48 $17.58 $16.83 16,692
2020-09-02 $17.95 $17.95 $17.76 $17.86 $17.09 12,743
2020-09-01 $17.60 $17.97 $17.60 $17.97 $17.20 7,046
2020-08-31 $17.97 $17.97 $17.63 $17.63 $16.87 9,291
2020-08-28 $17.75 $17.84 $17.63 $17.80 $17.04 11,601
2020-08-27 $17.70 $17.89 $17.65 $17.71 $16.95 16,728
2020-08-26 $17.53 $17.60 $17.31 $17.31 $16.57 4,395
2020-08-25 $17.66 $17.78 $17.60 $17.69 $16.93 16,162
2020-08-24 $17.60 $17.75 $17.44 $17.44 $16.69 22,777
2020-08-21 $17.31 $17.50 $17.25 $17.50 $16.75 15,593
2020-08-20 $17.33 $17.45 $17.32 $17.41 $16.66 8,672
2020-08-19 $17.50 $17.50 $17.29 $17.45 $16.70 10,508
2020-08-18 $17.22 $17.49 $17.00 $17.15 $16.41 59,927
2020-08-17 $17.36 $17.60 $17.23 $17.48 $16.73 14,796
2020-08-14 $17.45 $17.60 $17.21 $17.51 $16.76 8,268
2020-08-13 $17.60 $17.60 $17.35 $17.50 $16.75 6,733
2020-08-12 $17.50 $17.85 $17.37 $17.69 $16.84 18,738
2020-08-11 $17.37 $17.76 $16.87 $17.42 $16.58 15,345
2020-08-10 $16.90 $17.43 $16.77 $17.04 $16.22 18,803
2020-08-07 $16.49 $16.90 $16.39 $16.78 $15.97 16,429
2020-08-06 $15.85 $16.52 $15.83 $16.52 $15.72 15,708
2020-08-05 $15.75 $16.03 $15.32 $15.94 $15.17 111,956
2020-08-04 $15.55 $15.82 $15.34 $15.69 $14.93 10,531
2020-08-03 $15.53 $15.77 $15.46 $15.59 $14.84 54,629
2020-07-31 $16.03 $16.13 $15.11 $15.45 $14.71 18,452
2020-07-30 $16.25 $16.25 $15.88 $16.03 $15.26 13,040
2020-07-29 $16.10 $17.16 $16.10 $16.25 $15.47 24,758
2020-07-28 $15.28 $16.24 $15.28 $15.92 $15.15 37,248
2020-07-27 $15.20 $15.58 $15.20 $15.40 $14.66 6,599
2020-07-24 $15.79 $15.90 $15.26 $15.26 $14.52 5,448
2020-07-23 $16.02 $16.69 $15.60 $15.60 $14.85 5,810
2020-07-22 $15.95 $16.34 $15.87 $16.15 $15.37 13,755
2020-07-21 $15.42 $15.99 $15.42 $15.91 $15.14 26,531
2020-07-20 $15.22 $15.40 $15.00 $15.05 $14.32 17,069
2020-07-17 $15.42 $15.50 $15.10 $15.11 $14.38 8,904
2020-07-16 $15.59 $15.73 $15.20 $15.44 $14.70 5,420
2020-07-15 $15.95 $15.95 $15.55 $15.62 $14.87 31,110
2020-07-14 $15.75 $16.00 $15.34 $15.74 $14.98 20,291
2020-07-13 $15.93 $16.19 $15.59 $15.77 $15.01 23,744
2020-07-10 $15.25 $15.94 $15.00 $15.94 $15.17 17,393
2020-07-09 $16.67 $16.67 $15.25 $15.42 $14.68 18,979
2020-07-08 $16.82 $16.82 $15.89 $16.50 $15.70 16,587
2020-07-07 $17.34 $17.38 $16.68 $16.80 $15.99 12,668
2020-07-06 $17.62 $17.67 $17.27 $17.47 $16.63 11,237
2020-07-02 $17.37 $17.50 $17.20 $17.41 $16.57 7,365
2020-07-01 $17.50 $17.50 $17.06 $17.30 $16.47 6,482
2020-06-30 $17.23 $17.44 $16.90 $17.38 $16.54 60,407
2020-06-29 $17.17 $17.35 $16.94 $17.34 $16.50 32,430
2020-06-26 $17.92 $17.93 $16.53 $16.74 $15.93 619,455
2020-06-25 $17.09 $17.78 $17.09 $17.78 $16.92 58,889
2020-06-24 $17.93 $17.93 $16.85 $17.28 $16.45 24,521
2020-06-23 $17.70 $18.00 $17.52 $17.70 $16.85 17,309
2020-06-22 $17.70 $18.00 $17.48 $17.48 $16.64 35,187
2020-06-19 $17.70 $17.97 $17.40 $17.97 $17.10 28,877
2020-06-18 $17.27 $17.98 $16.51 $17.28 $16.45 26,453
2020-06-17 $18.29 $18.29 $17.73 $17.76 $16.90 13,011
2020-06-16 $18.09 $18.57 $17.94 $18.11 $17.24 16,889
2020-06-15 $17.02 $18.36 $16.52 $17.75 $16.89 46,425
2020-06-12 $17.37 $18.25 $17.15 $17.40 $16.56 29,787
2020-06-11 $18.28 $18.28 $17.10 $17.11 $16.29 18,013
2020-06-10 $18.62 $18.62 $18.11 $18.60 $17.70 20,754
2020-06-09 $18.69 $18.95 $18.39 $18.60 $17.70 22,525
2020-06-08 $18.57 $18.99 $18.16 $18.81 $17.90 72,327
2020-06-05 $18.43 $19.00 $18.25 $18.25 $17.37 36,491
2020-06-04 $18.05 $18.25 $17.68 $18.25 $17.37 14,200
2020-06-03 $17.55 $18.35 $17.55 $18.22 $17.34 28,670
2020-06-02 $17.78 $18.00 $17.45 $17.48 $16.64 19,847
2020-06-01 $17.42 $18.00 $17.41 $17.64 $16.79 15,252
2020-05-29 $17.74 $17.80 $17.02 $17.29 $16.46 16,646
2020-05-28 $18.17 $18.48 $17.22 $17.51 $16.67 15,852
2020-05-27 $17.20 $18.00 $17.05 $17.99 $17.12 19,384
2020-05-26 $17.25 $17.41 $16.89 $17.20 $16.37 22,324
2020-05-22 $17.12 $17.20 $16.38 $17.19 $16.36 18,264
2020-05-21 $16.77 $17.23 $16.74 $17.16 $16.33 15,535
2020-05-20 $17.25 $17.25 $16.70 $17.20 $16.37 13,003
2020-05-19 $17.00 $18.57 $16.46 $17.25 $16.42 52,390
2020-05-18 $16.20 $17.00 $16.20 $16.86 $16.05 27,479
2020-05-15 $16.25 $16.49 $15.89 $15.89 $15.12 7,704
2020-05-14 $16.22 $16.54 $15.84 $16.08 $15.30 19,897
2020-05-13 $17.22 $17.22 $15.63 $15.99 $15.13 17,944
2020-05-12 $17.47 $17.55 $16.61 $17.38 $16.44 20,623
2020-05-11 $17.31 $17.48 $16.42 $17.06 $16.14 13,324
2020-05-08 $17.19 $17.55 $15.47 $17.39 $16.45 22,547
2020-05-07 $17.32 $17.46 $16.87 $17.15 $16.23 11,777
2020-05-06 $17.61 $17.61 $16.68 $17.06 $16.14 26,570
2020-05-05 $17.45 $18.39 $16.99 $17.56 $16.62 40,005
2020-05-04 $16.72 $17.50 $15.87 $17.41 $16.47 11,990
2020-05-01 $17.40 $18.25 $17.36 $17.50 $16.56 22,476
2020-04-30 $17.46 $17.82 $17.16 $17.40 $16.46 17,519
2020-04-29 $17.46 $17.85 $17.44 $17.79 $16.83 28,954
2020-04-28 $16.72 $18.57 $16.68 $17.16 $16.24 55,516
2020-04-27 $15.84 $16.75 $15.84 $16.74 $15.84 17,310
2020-04-24 $16.02 $16.37 $15.73 $16.30 $15.42 6,862
2020-04-23 $16.16 $16.32 $16.00 $16.32 $15.44 5,005
2020-04-22 $15.78 $16.33 $15.78 $16.21 $15.34 6,556
2020-04-21 $15.50 $16.37 $15.50 $16.24 $15.37 5,269
2020-04-20 $16.62 $16.64 $16.18 $16.37 $15.49 7,727
2020-04-17 $16.09 $16.92 $15.91 $16.39 $15.51 16,644
2020-04-16 $16.58 $16.95 $15.36 $15.60 $14.76 27,171
2020-04-15 $16.10 $16.99 $16.10 $16.99 $16.08 10,592
2020-04-14 $16.53 $17.03 $15.95 $17.03 $16.11 15,390
2020-04-13 $16.41 $16.61 $15.53 $16.59 $15.70 17,346
2020-04-09 $16.21 $16.61 $15.34 $16.61 $15.72 20,033
2020-04-08 $15.13 $16.50 $14.85 $16.38 $15.50 19,353
2020-04-07 $14.88 $15.22 $14.29 $15.22 $14.40 16,045
2020-04-06 $15.34 $15.34 $14.58 $14.58 $13.80 13,766
2020-04-03 $14.74 $14.74 $13.66 $14.65 $13.86 15,896
2020-04-02 $15.16 $15.23 $14.56 $14.57 $13.79 18,201
2020-04-01 $15.54 $15.54 $14.95 $15.20 $14.38 12,805
2020-03-31 $16.42 $16.54 $15.27 $16.21 $15.34 23,826
2020-03-30 $16.00 $16.75 $15.18 $16.26 $15.39 7,752
2020-03-27 $15.27 $16.10 $14.74 $15.95 $15.09 14,362
2020-03-26 $15.40 $16.50 $15.32 $15.32 $14.50 17,482
2020-03-25 $14.80 $15.92 $13.75 $15.28 $14.46 103,559
2020-03-24 $13.95 $14.86 $13.35 $14.15 $13.39 21,775
2020-03-23 $15.00 $15.00 $13.00 $13.56 $12.83 27,747
2020-03-20 $12.91 $16.00 $12.56 $15.57 $14.73 46,233
2020-03-19 $12.21 $12.71 $12.20 $12.55 $11.87 32,655
2020-03-18 $13.18 $13.54 $11.74 $12.25 $11.59 46,416
2020-03-17 $13.57 $14.26 $13.50 $13.61 $12.88 36,327
2020-03-16 $14.04 $14.68 $13.17 $13.67 $12.93 35,847
2020-03-13 $16.10 $16.10 $15.45 $15.68 $14.84 108,308
2020-03-12 $16.00 $16.00 $15.00 $15.54 $14.70 40,821
2020-03-11 $16.89 $16.95 $16.06 $16.62 $15.73 30,808
2020-03-10 $17.15 $17.37 $16.01 $17.23 $16.30 37,633
2020-03-09 $17.99 $17.99 $17.00 $17.00 $16.09 5,954
2020-03-06 $18.17 $18.44 $18.03 $18.16 $17.18 7,868
2020-03-05 $18.83 $18.87 $18.49 $18.49 $17.50 4,921
2020-03-04 $19.05 $19.22 $18.95 $19.19 $18.16 6,459
2020-03-03 $19.08 $19.14 $18.76 $19.14 $18.11 6,379
2020-03-02 $19.20 $19.79 $18.28 $19.20 $18.17 22,549
2020-02-28 $19.28 $19.93 $19.10 $19.39 $18.35 12,732
2020-02-27 $20.35 $20.35 $19.42 $19.45 $18.40 87,043
2020-02-26 $20.66 $20.75 $20.45 $20.53 $19.43 63,929
2020-02-25 $20.87 $20.87 $20.45 $20.84 $19.72 102,875
2020-02-24 $20.85 $21.03 $20.40 $20.87 $19.75 15,244
2020-02-21 $20.99 $21.13 $20.60 $21.07 $19.94 5,589
2020-02-20 $20.95 $21.25 $20.64 $21.13 $19.99 18,364
2020-02-19 $20.76 $20.85 $20.50 $20.81 $19.69 9,959
2020-02-18 $21.06 $21.17 $20.93 $20.93 $19.80 10,414
2020-02-14 $21.20 $21.28 $20.83 $21.05 $19.92 5,841
2020-02-13 $21.18 $21.26 $20.88 $21.10 $19.96 20,537
2020-02-12 $21.30 $21.31 $20.76 $21.19 $19.96 5,534
2020-02-11 $20.59 $21.33 $20.59 $21.33 $20.09 4,609
2020-02-10 $21.20 $21.34 $20.78 $21.32 $20.08 5,743
2020-02-07 $21.37 $21.37 $20.81 $21.29 $20.05 6,762
2020-02-06 $21.41 $21.45 $21.20 $21.44 $20.20 10,889
2020-02-05 $21.13 $21.41 $20.93 $21.41 $20.17 12,923
2020-02-04 $20.67 $21.26 $20.67 $21.13 $19.90 18,324
2020-02-03 $20.95 $21.12 $20.60 $20.67 $19.47 30,587
2020-01-31 $21.10 $21.35 $21.02 $21.02 $19.80 14,550
2020-01-30 $21.49 $21.49 $21.02 $21.31 $20.07 12,162
2020-01-29 $21.34 $21.50 $21.02 $21.42 $20.18 12,410
2020-01-28 $21.53 $22.04 $21.02 $21.16 $19.93 35,479
2020-01-27 $22.46 $22.46 $21.53 $21.65 $20.39 17,149
2020-01-24 $22.75 $22.75 $22.11 $22.52 $21.21 22,856
2020-01-23 $22.61 $22.75 $22.43 $22.65 $21.34 23,241
2020-01-22 $22.71 $22.72 $22.58 $22.68 $21.36 8,993
2020-01-21 $22.27 $22.98 $22.11 $22.71 $21.39 25,797
2020-01-17 $21.56 $22.50 $21.53 $22.50 $21.19 36,544
2020-01-16 $21.75 $21.91 $21.70 $21.85 $20.58 7,733
2020-01-15 $21.85 $21.85 $21.12 $21.75 $20.49 14,487
2020-01-14 $21.88 $21.97 $21.47 $21.75 $20.49 9,196
2020-01-13 $21.46 $22.00 $21.12 $21.85 $20.58 14,625
2020-01-10 $21.06 $21.44 $20.96 $21.40 $20.16 7,992
2020-01-09 $21.19 $21.34 $21.00 $21.16 $19.93 3,157
2020-01-08 $20.88 $21.38 $20.84 $21.38 $20.14 13,824
2020-01-07 $21.48 $21.65 $21.04 $21.10 $19.88 11,606
2020-01-06 $21.05 $21.50 $21.04 $21.45 $20.21 12,949
2020-01-03 $21.38 $21.38 $21.05 $21.15 $19.92 13,355
2020-01-02 $21.48 $22.16 $21.26 $21.70 $20.44 10,923
2019-12-31 $21.47 $21.50 $21.30 $21.39 $20.15 4,953
2019-12-30 $21.12 $21.49 $21.05 $21.33 $20.09 24,438
2019-12-27 $21.27 $21.27 $21.05 $21.06 $19.84 5,262
2019-12-26 $21.52 $21.81 $21.05 $21.24 $20.01 11,154
2019-12-24 $21.15 $21.43 $21.15 $21.30 $20.06 2,664
2019-12-23 $21.39 $21.58 $21.11 $21.25 $20.02 22,623
2019-12-20 $21.58 $21.96 $21.22 $21.47 $20.22 31,295
2019-12-19 $22.15 $22.37 $21.42 $21.54 $20.29 39,908
2019-12-18 $22.13 $22.49 $21.76 $22.01 $20.73 89,318
2019-12-17 $22.08 $22.50 $21.75 $21.95 $20.68 30,896
2019-12-16 $22.30 $22.59 $21.87 $21.90 $20.63 30,704
2019-12-13 $22.12 $22.34 $22.00 $22.29 $21.00 15,073
2019-12-12 $22.20 $22.20 $21.90 $22.05 $20.77 24,799
2019-12-11 $22.00 $22.37 $21.21 $22.20 $20.91 31,320
2019-12-10 $21.60 $22.25 $21.54 $22.10 $20.82 18,566
2019-12-09 $21.53 $21.70 $21.46 $21.57 $20.32 22,297
2019-12-06 $21.31 $21.53 $21.31 $21.32 $20.08 7,289
2019-12-05 $21.25 $21.76 $21.25 $21.32 $20.08 6,739
2019-12-04 $21.25 $21.55 $21.25 $21.31 $20.07 9,422
2019-12-03 $21.32 $21.32 $21.00 $21.25 $20.02 10,707
2019-12-02 $21.50 $21.80 $20.79 $21.37 $20.13 27,504
2019-11-29 $21.24 $21.47 $21.13 $21.38 $20.14 2,084
2019-11-27 $20.88 $21.41 $20.88 $21.40 $20.16 17,165
2019-11-26 $20.88 $21.00 $20.69 $20.96 $19.74 7,871
2019-11-25 $20.82 $21.43 $20.60 $21.00 $19.78 48,756
2019-11-22 $20.78 $20.85 $20.50 $20.70 $19.50 5,049
2019-11-21 $20.25 $20.80 $20.25 $20.63 $19.43 10,144
2019-11-20 $20.89 $20.89 $20.31 $20.31 $19.13 10,997
2019-11-19 $20.76 $20.89 $20.28 $20.79 $19.58 7,875
2019-11-18 $20.26 $20.92 $20.14 $20.89 $19.68 32,264
2019-11-15 $20.08 $20.40 $20.01 $20.25 $19.07 5,578
2019-11-14 $20.00 $20.60 $19.97 $20.20 $19.03 6,700
2019-11-13 $19.72 $19.97 $19.46 $19.97 $18.72 21,322
2019-11-12 $19.14 $19.65 $19.14 $19.49 $18.27 37,418
2019-11-11 $19.26 $19.26 $19.08 $19.24 $18.04 7,202
2019-11-08 $19.02 $19.26 $19.02 $19.18 $17.98 6,998
2019-11-07 $19.25 $19.25 $19.02 $19.13 $17.94 1,802
2019-11-06 $19.23 $19.23 $19.00 $19.15 $17.95 29,743
2019-11-05 $19.37 $19.37 $19.05 $19.17 $17.97 13,819
2019-11-04 $19.07 $19.21 $19.04 $19.12 $17.93 18,216
2019-11-01 $19.07 $19.10 $18.98 $19.10 $17.91 7,377
2019-10-31 $19.08 $19.22 $18.70 $19.02 $17.83 12,375
2019-10-30 $19.24 $19.24 $18.94 $19.11 $17.92 5,797
2019-10-29 $19.00 $19.31 $18.91 $19.11 $17.92 17,956
2019-10-28 $18.68 $19.00 $18.42 $18.89 $17.71 24,010
2019-10-25 $18.26 $18.74 $18.21 $18.40 $17.25 25,221
2019-10-24 $18.25 $18.57 $18.00 $18.26 $17.12 24,642
2019-10-23 $17.89 $18.89 $17.71 $18.04 $16.91 28,972
2019-10-22 $17.66 $17.81 $17.05 $17.76 $16.65 16,470
2019-10-21 $17.26 $17.69 $17.26 $17.55 $16.45 3,165
2019-10-18 $17.02 $17.35 $16.91 $17.35 $16.27 8,023
2019-10-17 $17.35 $17.35 $17.35 $17.35 $16.27 431
2019-10-16 $17.09 $17.50 $17.02 $17.22 $16.14 5,041
2019-10-15 $16.90 $17.67 $16.90 $17.67 $16.57 10,742
2019-10-14 $17.15 $17.62 $16.90 $17.13 $16.06 2,932
2019-10-11 $17.25 $17.25 $16.86 $16.86 $15.81 4,642
2019-10-10 $17.10 $17.10 $16.88 $16.88 $15.83 547
2019-10-09 $17.05 $17.20 $17.00 $17.20 $16.13 12,515
2019-10-08 $17.00 $17.17 $17.00 $17.17 $16.10 5,098
2019-10-07 $17.11 $17.15 $17.06 $17.06 $15.99 2,386
2019-10-04 $17.32 $17.32 $17.04 $17.07 $16.00 2,860
2019-10-03 $17.20 $17.49 $17.00 $17.39 $16.30 4,231
2019-10-02 $17.48 $17.72 $17.34 $17.43 $16.34 5,239
2019-10-01 $17.50 $17.50 $17.49 $17.49 $16.40 466
2019-09-30 $17.48 $17.50 $17.48 $17.50 $16.41 902
2019-09-27 $17.34 $17.47 $17.21 $17.21 $16.14 4,461
2019-09-26 $17.26 $17.36 $17.26 $17.26 $16.18 1,518
2019-09-25 $17.45 $17.70 $17.24 $17.26 $16.18 4,955
2019-09-24 $17.25 $17.50 $17.25 $17.50 $16.41 4,409
2019-09-23 $17.15 $17.30 $16.76 $17.29 $16.21 4,450
2019-09-20 $16.76 $17.29 $16.60 $17.29 $16.21 4,897
2019-09-19 $16.78 $17.10 $16.75 $16.89 $15.84 2,307
2019-09-18 $16.76 $17.21 $16.65 $16.65 $15.61 4,077
2019-09-17 $16.70 $16.85 $16.50 $16.65 $15.61 48,104
2019-09-16 $16.82 $16.90 $16.65 $16.65 $15.61 3,294
2019-09-13 $16.80 $16.99 $16.65 $16.67 $15.63 1,020
2019-09-12 $16.90 $17.03 $16.42 $16.80 $15.75 6,837
2019-09-11 $17.14 $17.14 $16.77 $16.77 $15.72 928
2019-09-10 $16.80 $17.07 $16.51 $17.00 $15.94 12,118
2019-09-09 $16.35 $16.94 $16.20 $16.85 $15.80 21,531
2019-09-06 $16.27 $16.38 $16.15 $16.38 $15.36 3,170
2019-09-05 $16.11 $16.35 $15.98 $16.15 $15.14 4,442
2019-09-04 $16.23 $16.23 $16.03 $16.03 $15.03 2,188
2019-09-03 $16.45 $16.45 $16.15 $16.39 $15.37 1,029
2019-08-30 $16.44 $16.44 $16.40 $16.40 $15.38 356
2019-08-29 $16.40 $16.40 $16.21 $16.21 $15.20 519
2019-08-28 $15.94 $16.28 $15.94 $16.28 $15.26 5,969
2019-08-27 $16.28 $16.28 $16.15 $16.15 $15.14 758
2019-08-26 $16.01 $16.45 $16.00 $16.27 $15.25 15,138
2019-08-23 $16.10 $16.77 $16.08 $16.10 $15.09 1,340
2019-08-22 $16.78 $16.78 $16.10 $16.33 $15.31 18,680
2019-08-21 $16.40 $17.26 $16.30 $16.70 $15.66 4,550
2019-08-20 $16.90 $16.98 $16.43 $16.50 $15.47 7,918
2019-08-19 $17.30 $17.36 $16.74 $16.90 $15.84 19,861
2019-08-16 $16.42 $17.20 $16.40 $17.20 $16.13 1,487
2019-08-15 $16.51 $17.90 $16.25 $16.43 $15.40 8,797
2019-08-14 $16.75 $16.75 $16.41 $16.65 $15.52 6,433
2019-08-13 $17.01 $17.17 $16.91 $16.91 $15.76 4,152
2019-08-12 $17.10 $17.87 $16.96 $17.05 $15.89 9,025
2019-08-09 $17.35 $17.57 $17.11 $17.20 $16.03 3,467
2019-08-08 $17.51 $17.90 $17.51 $17.60 $16.41 3,046
2019-08-07 $17.60 $17.75 $17.26 $17.75 $16.55 7,816
2019-08-06 $17.91 $17.91 $17.51 $17.51 $16.32 4,244
2019-08-05 $17.80 $17.80 $17.39 $17.39 $16.21 1,139
2019-08-02 $17.84 $17.84 $17.34 $17.55 $16.36 3,261
2019-08-01 $17.82 $17.93 $17.30 $17.30 $16.13 8,515
2019-07-31 $17.75 $18.25 $17.75 $17.77 $16.56 11,431
2019-07-30 $17.48 $17.91 $17.36 $17.74 $16.54 9,284
2019-07-29 $17.00 $17.57 $16.97 $17.30 $16.13 16,872
2019-07-26 $16.62 $17.00 $16.56 $16.85 $15.71 15,957
2019-07-25 $16.93 $17.00 $16.80 $16.85 $15.71 8,735
2019-07-24 $16.35 $17.00 $16.35 $16.88 $15.73 19,402
2019-07-23 $15.70 $16.38 $15.70 $16.18 $15.08 36,763
2019-07-22 $15.70 $15.70 $15.62 $15.62 $14.56 1,384
2019-07-19 $15.87 $15.87 $15.87 $15.87 $14.79 249
2019-07-18 $15.98 $15.99 $15.53 $15.92 $14.84 4,028
2019-07-17 $16.21 $16.21 $15.98 $16.09 $15.00 2,412
2019-07-16 $16.25 $16.25 $16.25 $16.25 $15.15 67
2019-07-15 $16.32 $16.35 $16.08 $16.25 $15.15 6,716
2019-07-12 $16.68 $16.68 $16.30 $16.30 $15.19 2,015
2019-07-11 $16.50 $16.60 $16.48 $16.60 $15.47 2,104
2019-07-10 $16.29 $16.70 $16.17 $16.60 $15.47 2,845
2019-07-09 $16.22 $16.22 $16.01 $16.01 $14.92 1,740
2019-07-08 $16.31 $16.31 $16.31 $16.31 $15.20 118
2019-07-05 $16.47 $16.54 $16.31 $16.31 $15.20 466
2019-07-03 $16.50 $16.53 $16.50 $16.51 $15.39 550
2019-07-02 $16.35 $16.56 $16.35 $16.56 $15.44 1,689
2019-07-01 $16.60 $16.68 $15.94 $16.33 $15.22 9,007
2019-06-28 $16.74 $16.74 $16.60 $16.60 $15.47 2,375
2019-06-27 $16.90 $16.90 $16.60 $16.81 $15.67 3,434
2019-06-26 $16.81 $16.89 $16.80 $16.89 $15.74 1,339
2019-06-25 $16.64 $16.79 $16.62 $16.79 $15.65 2,774
2019-06-24 $16.56 $16.80 $16.56 $16.65 $15.52 2,501
2019-06-21 $16.70 $16.70 $16.55 $16.60 $15.47 3,727
2019-06-20 $16.48 $16.60 $16.45 $16.55 $15.43 3,416
2019-06-19 $16.19 $16.59 $16.19 $16.55 $15.43 2,406
2019-06-18 $16.50 $16.50 $16.17 $16.24 $15.14 1,481
2019-06-17 $16.12 $16.49 $16.06 $16.25 $15.15 1,780
2019-06-14 $15.92 $16.35 $15.92 $16.30 $15.19 1,333
2019-06-13 $16.10 $16.16 $16.05 $16.15 $15.05 3,177
2019-06-12 $16.50 $16.50 $16.03 $16.42 $15.31 7,011
2019-06-11 $16.53 $16.62 $16.25 $16.62 $15.49 2,056
2019-06-10 $16.53 $16.73 $16.53 $16.62 $15.49 7,402
2019-06-07 $16.44 $16.79 $16.44 $16.62 $15.49 807
2019-06-06 $16.36 $16.63 $16.15 $16.62 $15.49 4,104
2019-06-05 $16.26 $16.89 $15.82 $16.66 $15.53 6,143
2019-06-04 $16.71 $16.72 $16.24 $16.54 $15.42 3,589
2019-06-03 $16.29 $16.57 $16.21 $16.40 $15.29 4,155
2019-05-31 $16.61 $16.71 $16.22 $16.40 $15.29 11,261
2019-05-30 $16.86 $16.86 $16.86 $16.86 $15.72 249
2019-05-29 $16.37 $16.77 $16.37 $16.77 $15.63 461
2019-05-28 $16.75 $16.75 $16.30 $16.30 $15.19 4,078
2019-05-24 $16.75 $16.75 $16.65 $16.75 $15.61 7,940
2019-05-23 $16.86 $16.86 $16.75 $16.75 $15.61 989
2019-05-22 $16.74 $16.87 $16.74 $16.75 $15.61 5,219
2019-05-21 $16.75 $16.81 $16.74 $16.74 $15.60 137,100
2019-05-20 $16.89 $16.89 $16.75 $16.80 $15.66 3,671
2019-05-17 $16.81 $16.84 $16.81 $16.82 $15.68 561
2019-05-16 $16.93 $16.98 $16.80 $16.81 $15.67 2,271
2019-05-15 $16.86 $16.95 $16.80 $16.80 $15.57 3,616
2019-05-14 $16.85 $16.97 $16.85 $16.86 $15.63 6,832
2019-05-13 $16.92 $16.99 $16.89 $16.93 $15.70 1,753
2019-05-10 $17.00 $17.05 $16.97 $16.97 $15.73 918
2019-05-09 $16.85 $17.10 $16.85 $17.10 $15.85 4,909
2019-05-08 $16.91 $17.02 $16.88 $16.88 $15.65 5,355
2019-05-07 $17.00 $17.00 $16.90 $16.91 $15.68 2,458
2019-05-06 $17.01 $17.15 $17.00 $17.00 $15.76 3,989
2019-05-03 $16.90 $17.14 $16.90 $16.97 $15.73 1,033
2019-05-02 $16.91 $17.02 $16.90 $16.91 $15.68 3,222
2019-05-01 $17.00 $17.02 $16.95 $16.95 $15.71 6,190
2019-04-30 $16.95 $17.00 $16.95 $17.00 $15.76 1,342
2019-04-29 $17.13 $17.13 $16.96 $16.96 $15.72 2,002
2019-04-26 $16.95 $17.12 $16.95 $16.96 $15.72 5,755
2019-04-25 $16.87 $17.30 $16.80 $17.00 $15.76 30,122
2019-04-24 $16.90 $17.05 $16.90 $16.92 $15.69 2,563
2019-04-23 $16.99 $17.05 $16.66 $16.90 $15.67 12,312
2019-04-22 $17.01 $17.08 $16.95 $17.00 $15.76 8,957
2019-04-18 $17.20 $17.25 $17.06 $17.06 $15.82 5,849
2019-04-17 $17.05 $17.23 $17.05 $17.17 $15.92 2,324
2019-04-16 $16.95 $17.24 $16.90 $17.24 $15.98 5,882
2019-04-15 $17.15 $17.18 $16.41 $17.11 $15.86 26,500
2019-04-12 $17.10 $17.27 $17.10 $17.15 $15.90 2,937
2019-04-11 $17.19 $17.19 $17.12 $17.12 $15.87 357
2019-04-10 $17.26 $17.31 $17.10 $17.11 $15.86 4,896
2019-04-09 $17.10 $17.22 $17.10 $17.11 $15.86 3,217
2019-04-08 $17.03 $17.31 $17.03 $17.10 $15.85 9,088
2019-04-05 $17.15 $17.48 $16.64 $17.02 $15.78 22,807
2019-04-04 $17.10 $17.42 $17.10 $17.10 $15.85 8,365
2019-04-03 $17.16 $17.48 $17.15 $17.15 $15.90 4,344
2019-04-02 $16.70 $16.91 $16.70 $16.89 $15.66 3,034
2019-04-01 $16.85 $17.24 $16.45 $16.85 $15.62 9,343
2019-03-29 $17.25 $17.26 $16.91 $16.94 $15.70 2,397
2019-03-28 $17.25 $17.52 $16.52 $17.36 $16.09 13,066
2019-03-27 $17.37 $17.43 $17.20 $17.20 $15.95 2,340
2019-03-26 $16.80 $16.83 $16.78 $16.78 $15.56 991
2019-03-25 $17.25 $17.25 $16.57 $16.83 $15.60 20,533
2019-03-22 $17.26 $17.26 $17.26 $17.26 $16.00 39
2019-03-21 $17.35 $17.39 $17.26 $17.26 $16.00 1,439
2019-03-20 $17.26 $17.26 $17.26 $17.26 $16.00 803
2019-03-19 $17.51 $17.51 $17.29 $17.29 $16.03 2,560
2019-03-18 $17.55 $17.70 $17.47 $17.50 $16.22 1,213
2019-03-15 $17.30 $17.67 $17.30 $17.66 $16.37 6,095
2019-03-14 $17.25 $17.75 $17.25 $17.41 $16.14 9,380
2019-03-13 $17.30 $17.30 $17.26 $17.26 $16.00 676
2019-03-12 $17.30 $17.33 $17.25 $17.25 $15.99 1,180
2019-03-11 $17.56 $17.56 $17.56 $17.56 $16.28 120
2019-03-08 $17.25 $17.56 $17.25 $17.56 $16.28 593
2019-03-07 $17.40 $17.81 $17.30 $17.30 $16.04 5,812
2019-03-06 $17.25 $17.39 $17.25 $17.39 $16.12 1,123
2019-03-05 $17.29 $17.44 $17.29 $17.44 $16.17 963
2019-03-04 $17.55 $17.55 $17.26 $17.50 $16.22 1,076
2019-03-01 $17.51 $18.06 $17.34 $17.40 $16.13 22,856
2019-02-28 $17.51 $17.65 $17.45 $17.45 $16.18 3,850
2019-02-27 $17.42 $17.45 $17.42 $17.42 $16.15 869
2019-02-26 $17.49 $17.90 $17.49 $17.50 $16.22 1,010
2019-02-25 $17.48 $17.49 $17.33 $17.34 $16.08 1,294
2019-02-22 $17.35 $17.35 $17.11 $17.29 $16.03 6,226
2019-02-21 $17.45 $17.59 $17.28 $17.32 $16.06 6,008
2019-02-20 $17.10 $17.73 $16.84 $17.41 $16.14 12,984
2019-02-19 $17.47 $17.67 $17.47 $17.47 $16.20 3,899
2019-02-15 $17.65 $17.81 $17.50 $17.50 $16.22 4,181
2019-02-14 $17.64 $18.00 $17.28 $17.45 $16.18 3,032
2019-02-13 $17.80 $17.80 $17.75 $17.75 $16.46 10,379
2019-02-12 $17.76 $17.88 $17.75 $17.75 $16.46 2,934
2019-02-11 $17.84 $18.03 $17.75 $17.75 $16.46 12,711
2019-02-08 $18.15 $18.15 $17.81 $17.84 $16.54 35,020
2019-02-07 $18.28 $18.28 $18.00 $18.00 $16.69 546
2019-02-06 $18.28 $18.28 $18.28 $18.28 $16.86 215
2019-02-05 $17.87 $18.23 $17.87 $17.87 $16.48 4,506
2019-02-04 $17.83 $17.88 $17.75 $17.88 $16.49 3,178
2019-02-01 $17.75 $17.75 $17.75 $17.75 $16.37 60
2019-01-31 $17.65 $18.00 $17.65 $17.75 $16.37 2,863
2019-01-30 $17.43 $17.43 $17.43 $17.43 $16.08 368
2019-01-29 $17.74 $17.74 $17.37 $17.59 $16.22 1,987
2019-01-28 $17.49 $17.58 $17.40 $17.57 $16.21 1,858
2019-01-25 $17.52 $17.67 $17.35 $17.45 $16.09 7,995
2019-01-24 $17.51 $17.86 $17.51 $17.65 $16.28 737
2019-01-23 $17.60 $17.64 $17.53 $17.57 $16.21 1,573
2019-01-22 $17.71 $17.92 $17.29 $17.30 $15.96 2,251
2019-01-18 $17.41 $18.00 $17.11 $17.11 $15.78 5,799
2019-01-17 $17.90 $17.90 $17.51 $17.51 $16.15 1,438
2019-01-16 $17.88 $17.99 $17.29 $17.81 $16.43 5,979
2019-01-15 $17.47 $18.00 $17.47 $17.86 $16.47 7,508
2019-01-14 $17.27 $17.72 $17.22 $17.72 $16.34 2,093
2019-01-11 $16.93 $17.21 $16.93 $17.21 $15.87 156,014
2019-01-10 $16.40 $17.01 $16.40 $16.89 $15.58 6,225
2019-01-09 $16.60 $16.70 $16.47 $16.51 $15.23 1,957
2019-01-08 $16.59 $16.59 $16.59 $16.59 $15.30 351
2019-01-07 $16.40 $16.88 $16.40 $16.79 $15.49 2,201
2019-01-04 $16.62 $16.62 $16.46 $16.46 $15.18 12,239
2019-01-03 $16.44 $16.92 $16.29 $16.40 $15.13 16,645
2019-01-02 $16.18 $16.70 $16.18 $16.44 $15.16 3,092
2018-12-31 $16.08 $17.30 $16.00 $16.50 $15.22 9,005
2018-12-28 $16.50 $16.50 $16.00 $16.25 $14.99 187,747
2018-12-27 $16.54 $16.54 $16.00 $16.06 $14.81 20,279
2018-12-26 $16.99 $16.99 $16.99 $16.99 $15.67 300
2018-12-24 $15.98 $16.42 $15.92 $16.42 $15.14 2,088
2018-12-21 $17.07 $17.07 $15.95 $16.93 $15.61 12,357
2018-12-20 $16.37 $16.94 $16.32 $16.94 $15.62 20,383
2018-12-19 $16.36 $16.79 $15.91 $16.79 $15.49 9,975
2018-12-18 $16.10 $16.37 $15.90 $16.00 $14.76 9,410
2018-12-17 $16.42 $16.42 $16.42 $16.42 $15.14 2,387
2018-12-14 $15.96 $16.35 $15.96 $16.35 $15.08 799
2018-12-13 $16.25 $16.55 $15.86 $16.44 $15.16 5,873
2018-12-12 $16.50 $16.52 $15.92 $16.25 $14.99 1,818
2018-12-11 $16.63 $16.93 $16.06 $16.07 $14.82 2,498
2018-12-10 $16.73 $17.23 $16.40 $16.45 $15.17 7,407
2018-12-07 $17.00 $17.25 $16.75 $16.97 $15.65 2,671
2018-12-06 $17.15 $17.26 $16.40 $16.75 $15.45 3,401
2018-12-04 $17.01 $17.25 $16.86 $17.00 $15.68 1,774
2018-12-03 $17.98 $17.98 $17.26 $17.50 $16.14 2,184
2018-11-30 $17.43 $17.94 $17.43 $17.60 $16.23 6,200
2018-11-29 $16.73 $17.74 $16.73 $17.70 $16.33 1,505
2018-11-28 $17.11 $17.39 $16.81 $17.39 $16.04 5,161
2018-11-27 $17.03 $17.39 $17.03 $17.30 $15.96 355
2018-11-26 $17.18 $17.38 $17.16 $17.35 $16.00 1,417
2018-11-23 $17.07 $17.44 $17.07 $17.44 $16.09 684
2018-11-21 $17.19 $17.85 $16.97 $17.40 $16.05 2,458
2018-11-20 $16.71 $16.71 $16.71 $16.71 $15.41 113
2018-11-19 $16.71 $16.71 $16.71 $16.71 $15.41 3
2018-11-16 $17.33 $17.33 $16.50 $16.71 $15.41 2,960
2018-11-15 $16.96 $17.01 $16.40 $17.01 $15.69 1,572
2018-11-14 $16.75 $16.75 $16.75 $16.75 $15.37 32
2018-11-13 $16.71 $16.75 $16.28 $16.75 $15.37 920
2018-11-12 $16.90 $16.90 $16.90 $16.90 $15.50 82
2018-11-09 $16.63 $16.90 $16.61 $16.90 $15.50 1,138
2018-11-08 $16.07 $16.69 $16.07 $16.69 $15.31 1,040
2018-11-07 $16.30 $16.68 $15.85 $16.68 $15.30 3,574
2018-11-06 $16.14 $16.72 $16.14 $16.35 $15.00 2,742
2018-11-05 $16.26 $16.75 $16.15 $16.15 $14.81 2,375
2018-11-02 $16.58 $16.58 $16.15 $16.26 $14.92 2,999
2018-11-01 $16.51 $17.00 $15.56 $16.91 $15.51 2,052
2018-10-31 $16.45 $16.45 $14.92 $16.45 $15.09 4,863
2018-10-30 $15.50 $16.45 $15.05 $15.98 $14.66 1,693
2018-10-29 $16.25 $16.36 $15.63 $15.97 $14.65 4,795
2018-10-26 $16.50 $16.74 $16.15 $16.15 $14.81 3,724
2018-10-25 $16.70 $17.38 $16.17 $16.35 $15.00 3,005
2018-10-24 $17.14 $17.58 $16.15 $16.15 $14.81 6,841
2018-10-23 $14.20 $17.69 $14.20 $16.94 $15.54 8,419
2018-10-22 $17.50 $17.99 $17.04 $17.50 $16.05 4,822
2018-10-19 $17.68 $18.00 $17.50 $17.75 $16.28 5,114
2018-10-18 $18.10 $18.10 $17.88 $17.99 $16.50 1,111
2018-10-17 $18.07 $18.08 $17.98 $18.08 $16.59 2,559
2018-10-16 $18.10 $18.15 $17.71 $18.08 $16.59 3,532
2018-10-15 $18.13 $18.25 $17.89 $18.10 $16.60 9,856
2018-10-12 $17.71 $17.84 $17.70 $17.79 $16.32 2,482
2018-10-11 $18.20 $18.20 $17.98 $18.00 $16.51 39,362
2018-10-10 $17.75 $18.25 $17.75 $17.98 $16.49 1,314
2018-10-09 $18.04 $18.05 $17.45 $17.60 $16.15 8,916
2018-10-08 $18.27 $18.28 $18.10 $18.10 $16.60 4,309
2018-10-05 $18.00 $18.37 $18.00 $18.37 $16.85 1,546
2018-10-04 $18.00 $18.15 $18.00 $18.11 $16.61 3,751
2018-10-03 $18.36 $18.39 $17.88 $18.39 $16.87 2,097
2018-10-02 $18.15 $18.15 $17.92 $18.07 $16.58 4,083
2018-10-01 $18.15 $18.45 $17.85 $18.37 $16.85 6,211
2018-09-28 $18.15 $18.15 $18.15 $18.15 $16.65 227
2018-09-27 $18.45 $18.50 $17.85 $18.50 $16.97 2,292
2018-09-26 $18.69 $18.69 $18.69 $18.69 $17.14 101
2018-09-25 $18.69 $18.69 $18.69 $18.69 $17.14 1,300
2018-09-24 $18.90 $18.90 $18.90 $18.90 $17.34 300
2018-09-21 $18.05 $18.90 $17.85 $18.90 $17.34 5,429
2018-09-20 $18.50 $18.60 $18.05 $18.60 $17.06 3,015
2018-09-19 $18.20 $18.44 $17.86 $18.15 $16.65 4,561
2018-09-18 $18.80 $18.90 $18.00 $18.20 $16.70 6,670
2018-09-17 $18.20 $18.30 $18.20 $18.20 $16.70 2,110
2018-09-14 $18.39 $19.00 $18.01 $18.50 $16.97 3,295
2018-09-13 $18.65 $18.80 $18.50 $18.80 $17.25 2,909
2018-09-12 $18.24 $18.96 $18.24 $18.50 $16.97 3,783
2018-09-11 $18.05 $18.70 $18.05 $18.45 $16.92 3,005
2018-09-10 $18.65 $18.66 $18.65 $18.66 $17.12 1,073
2018-09-07 $18.70 $18.90 $18.70 $18.90 $17.34 571
2018-09-06 $19.05 $19.05 $18.95 $19.05 $17.48 2,728
2018-09-05 $18.70 $19.10 $18.55 $19.10 $17.52 722
2018-09-04 $19.15 $19.15 $18.50 $18.55 $17.02 4,820
2018-08-31 $18.65 $18.65 $18.65 $18.65 $17.11 250
2018-08-30 $18.80 $18.82 $18.80 $18.82 $17.26 401
2018-08-29 $18.90 $18.90 $18.90 $18.90 $17.34 115
2018-08-28 $18.55 $18.80 $18.55 $18.80 $17.25 673
2018-08-27 $18.90 $19.25 $18.75 $18.75 $17.20 3,211
2018-08-24 $18.90 $19.30 $18.90 $18.95 $17.38 2,347
2018-08-23 $18.85 $18.95 $18.85 $18.95 $17.38 609
2018-08-22 $18.30 $19.25 $16.85 $19.15 $17.57 3,700
2018-08-21 $18.70 $18.80 $18.50 $18.80 $17.25 10,541
2018-08-20 $18.75 $18.75 $18.61 $18.75 $17.20 2,299
2018-08-17 $19.00 $19.00 $18.75 $18.75 $17.20 569
2018-08-16 $19.00 $19.20 $19.00 $19.05 $17.48 4,155
2018-08-15 $19.18 $19.18 $19.18 $19.18 $17.51 453
2018-08-14 $19.30 $19.30 $19.10 $19.10 $17.44 492
2018-08-13 $19.26 $19.26 $19.15 $19.15 $17.48 1,379
2018-08-10 $19.05 $19.05 $19.05 $19.05 $17.39 91
2018-08-09 $19.10 $19.10 $19.05 $19.05 $17.39 1,051
2018-08-08 $19.10 $19.10 $19.10 $19.10 $17.44 86
2018-08-07 $19.06 $19.10 $19.06 $19.10 $17.44 208
2018-08-06 $19.35 $19.35 $19.30 $19.30 $17.62 471
2018-08-03 $19.05 $19.20 $19.05 $19.20 $17.53 850
2018-08-02 $19.00 $19.05 $19.00 $19.05 $17.39 275
2018-08-01 $19.05 $19.05 $19.05 $19.05 $17.39 2,769
2018-07-31 $19.05 $19.05 $19.05 $19.05 $17.39 700
2018-07-30 $19.10 $19.10 $19.10 $19.10 $17.44 1,232
2018-07-27 $19.10 $19.10 $19.10 $19.10 $17.44 817
2018-07-26 $19.15 $19.30 $19.15 $19.30 $17.62 579
2018-07-25 $19.11 $19.11 $19.11 $19.11 $17.45 469
2018-07-24 $19.00 $19.15 $19.00 $19.15 $17.48 546
2018-07-23 $18.95 $19.05 $18.74 $18.75 $17.12 1,423
2018-07-20 $19.05 $19.05 $19.05 $19.05 $17.39 479
2018-07-19 $19.15 $19.20 $19.05 $19.05 $17.39 1,204
2018-07-18 $19.15 $19.15 $19.02 $19.15 $17.48 595
2018-07-17 $18.75 $19.15 $18.75 $19.00 $17.35 1,309
2018-07-16 $19.15 $19.15 $19.13 $19.13 $17.46 1,006
2018-07-13 $19.20 $19.20 $19.05 $19.05 $17.39 1,530
2018-07-12 $19.05 $19.30 $19.05 $19.30 $17.62 602
2018-07-11 $19.25 $19.25 $19.25 $19.25 $17.57 410
2018-07-10 $19.30 $19.30 $19.25 $19.25 $17.57 1,720
2018-07-09 $19.25 $19.30 $19.25 $19.30 $17.62 1,400
2018-07-06 $18.95 $18.95 $18.76 $18.90 $17.25 1,553
2018-07-05 $18.41 $18.80 $18.41 $18.80 $17.16 3,209
2018-07-03 $19.00 $19.35 $18.90 $19.14 $17.47 904
2018-07-02 $19.30 $19.30 $18.95 $19.00 $17.35 13,127
2018-06-29 $19.20 $19.30 $19.00 $19.30 $17.62 5,546
2018-06-28 $19.30 $19.30 $19.30 $19.30 $17.62 197
2018-06-27 $19.25 $19.25 $19.19 $19.19 $17.52 1,070
2018-06-26 $19.35 $19.35 $19.15 $19.35 $17.66 11,430
2018-06-25 $19.29 $19.40 $19.15 $19.35 $17.66 7,477
2018-06-22 $19.60 $19.60 $19.30 $19.30 $17.62 837
2018-06-21 $19.60 $19.60 $19.50 $19.60 $17.89 4,680
2018-06-20 $19.60 $19.60 $19.30 $19.56 $17.86 3,396
2018-06-19 $19.60 $19.60 $19.30 $19.35 $17.66 2,669
2018-06-18 $19.60 $19.60 $19.30 $19.60 $17.89 6,793
2018-06-15 $19.25 $19.60 $19.15 $19.60 $17.89 2,879
2018-06-14 $19.54 $19.65 $19.10 $19.15 $17.48 3,055
2018-06-13 $19.65 $19.65 $19.10 $19.35 $17.66 3,401
2018-06-12 $19.65 $19.65 $19.55 $19.55 $17.85 2,640
2018-06-11 $19.45 $19.70 $19.45 $19.70 $17.98 1,430
2018-06-08 $19.45 $19.70 $19.38 $19.45 $17.76 2,801
2018-06-07 $19.70 $19.75 $19.43 $19.70 $17.98 1,221
2018-06-06 $19.70 $19.75 $19.50 $19.50 $17.80 2,296
2018-06-05 $19.60 $19.75 $19.40 $19.75 $18.03 1,007
2018-06-04 $19.55 $19.75 $19.35 $19.40 $17.71 1,639
2018-06-01 $19.65 $19.65 $19.30 $19.60 $17.89 1,999
2018-05-31 $19.50 $19.55 $19.40 $19.40 $17.71 1,380
2018-05-30 $19.85 $19.85 $19.30 $19.35 $17.66 2,747
2018-05-29 $19.75 $19.75 $19.40 $19.60 $17.89 3,582
2018-05-25 $19.85 $19.85 $19.75 $19.75 $18.03 1,292
2018-05-24 $19.25 $19.75 $18.96 $19.75 $18.03 1,647
2018-05-23 $19.70 $19.75 $19.40 $19.75 $18.03 665
2018-05-22 $19.45 $19.75 $19.45 $19.75 $18.03 6,872
2018-05-21 $19.75 $19.75 $19.31 $19.75 $18.03 8,030
2018-05-18 $19.95 $19.95 $19.75 $19.75 $18.03 1,212
2018-05-17 $19.70 $19.75 $19.70 $19.75 $18.03 1,866
2018-05-16 $19.50 $19.75 $19.50 $19.70 $17.98 2,434
2018-05-15 $19.30 $19.75 $19.30 $19.58 $17.87 1,588
2018-05-14 $19.30 $19.75 $19.30 $19.65 $17.94 6,900
2018-05-11 $19.50 $19.80 $19.30 $19.75 $18.03 4,423
2018-05-10 $19.51 $19.70 $19.51 $19.70 $17.98 963
2018-05-09 $19.67 $19.67 $19.65 $19.67 $17.88 2,275
2018-05-08 $19.75 $19.75 $19.75 $19.75 $17.95 903
2018-05-07 $19.75 $19.82 $19.70 $19.75 $17.95 12,624
2018-05-04 $19.50 $19.75 $19.50 $19.75 $17.95 3,157
2018-05-03 $19.80 $20.00 $19.75 $19.75 $17.95 15,497
2018-05-02 $19.65 $19.65 $19.50 $19.65 $17.86 10,301
2018-05-01 $19.75 $19.75 $19.55 $19.65 $17.86 1,635
2018-04-30 $19.80 $19.80 $19.50 $19.60 $17.81 2,726
2018-04-27 $19.80 $19.95 $19.70 $19.75 $17.95 3,537
2018-04-26 $19.75 $19.80 $19.75 $19.75 $17.95 6,637
2018-04-25 $20.25 $20.25 $19.95 $19.95 $18.13 34,417
2018-04-24 $20.90 $20.90 $20.50 $20.75 $18.86 1,880
2018-04-23 $20.85 $20.95 $20.70 $20.85 $18.95 1,895
2018-04-20 $20.90 $20.90 $20.07 $20.90 $18.99 2,130
2018-04-19 $20.75 $20.80 $20.65 $20.80 $18.90 1,413
2018-04-18 $20.50 $20.60 $20.35 $20.35 $18.49 50,675
2018-04-17 $20.55 $20.65 $20.50 $20.65 $18.77 11,998
2018-04-16 $20.25 $20.55 $20.20 $20.50 $18.63 4,121
2018-04-13 $20.95 $20.95 $20.95 $20.95 $19.04 438
2018-04-12 $20.90 $20.90 $20.41 $20.85 $18.95 1,565
2018-04-11 $21.05 $21.05 $21.05 $21.05 $19.13 410
2018-04-10 $21.00 $21.15 $20.65 $20.65 $18.77 712
2018-04-09 $20.70 $21.25 $20.70 $21.00 $19.08 18,072
2018-04-06 $20.50 $20.70 $20.50 $20.70 $18.81 6,428
2018-04-05 $20.55 $20.55 $20.55 $20.55 $18.67 599
2018-04-04 $20.75 $20.75 $20.35 $20.55 $18.67 2,479
2018-04-03 $20.65 $20.75 $20.25 $20.65 $18.77 14,098
2018-04-02 $20.90 $20.90 $20.80 $20.80 $18.90 838
2018-03-29 $20.75 $21.10 $20.21 $20.75 $18.86 7,078
2018-03-28 $20.70 $20.75 $20.60 $20.75 $18.86 1,577
2018-03-27 $20.70 $20.75 $20.55 $20.65 $18.77 4,239
2018-03-26 $20.45 $20.75 $20.45 $20.75 $18.86 4,678
2018-03-23 $20.27 $20.75 $20.27 $20.75 $18.86 2,545
2018-03-22 $20.60 $20.68 $20.60 $20.60 $18.72 3,524
2018-03-21 $20.40 $20.70 $20.40 $20.60 $18.72 5,439
2018-03-20 $20.50 $20.80 $20.50 $20.70 $18.81 4,171
2018-03-19 $20.50 $20.70 $20.10 $20.70 $18.81 5,181
2018-03-16 $20.45 $20.85 $20.45 $20.85 $18.95 5,089
2018-03-15 $20.60 $20.60 $20.05 $20.50 $18.63 2,465
2018-03-14 $20.60 $20.60 $20.60 $20.60 $18.72 241
2018-03-13 $20.70 $20.70 $20.00 $20.30 $18.45 2,934
2018-03-12 $20.20 $20.20 $19.74 $20.20 $18.36 6,667
2018-03-09 $19.65 $20.05 $19.65 $20.05 $18.22 11,581
2018-03-08 $20.00 $20.00 $19.81 $19.96 $18.14 2,239
2018-03-07 $19.95 $20.25 $19.65 $20.05 $18.22 8,098
2018-03-06 $19.75 $19.75 $19.63 $19.70 $17.90 8,044
2018-03-05 $19.75 $20.01 $19.75 $19.75 $17.95 754
2018-03-02 $19.95 $20.10 $19.70 $20.00 $18.17 607
2018-03-01 $20.20 $20.30 $19.95 $19.95 $18.13 641
2018-02-28 $19.70 $19.95 $19.70 $19.90 $18.08 2,242
2018-02-27 $20.05 $20.05 $19.70 $19.70 $17.90 5,786
2018-02-26 $20.00 $20.00 $19.70 $20.00 $18.17 3,901
2018-02-23 $19.95 $19.95 $19.80 $19.80 $17.99 263
2018-02-22 $20.00 $20.00 $19.85 $19.85 $18.04 1,018
2018-02-21 $19.90 $19.95 $19.90 $19.95 $18.13 362
2018-02-20 $19.70 $20.15 $19.70 $20.07 $18.24 2,264
2018-02-16 $20.00 $20.00 $19.80 $20.00 $18.17 1,194
2018-02-15 $19.60 $20.10 $19.60 $20.05 $18.22 6,567
2018-02-14 $19.55 $19.75 $19.50 $19.65 $17.86 3,925
2018-02-13 $19.70 $19.75 $19.70 $19.70 $17.90 3,925
2018-02-12 $19.65 $19.80 $19.55 $19.55 $17.77 7,436
2018-02-09 $19.90 $20.26 $19.60 $19.70 $17.90 9,894
2018-02-08 $19.95 $20.25 $19.85 $19.95 $18.13 3,243
2018-02-07 $20.45 $20.45 $20.25 $20.25 $18.32 354
2018-02-06 $20.35 $20.35 $20.20 $20.20 $18.27 2,434
2018-02-05 $20.70 $20.70 $20.20 $20.40 $18.46 1,898
2018-02-02 $20.85 $20.85 $20.55 $20.55 $18.59 986
2018-02-01 $20.30 $20.50 $20.05 $20.20 $18.27 11,984
2018-01-31 $20.25 $20.31 $19.85 $20.20 $18.27 17,077
2018-01-30 $20.45 $20.45 $20.06 $20.20 $18.27 1,248
2018-01-29 $20.00 $20.40 $20.00 $20.40 $18.46 5,191
2018-01-26 $20.10 $20.50 $19.75 $20.50 $18.55 6,090
2018-01-25 $20.49 $20.50 $20.05 $20.05 $18.14 3,647
2018-01-24 $20.90 $20.90 $20.30 $20.40 $18.46 1,717
2018-01-23 $20.25 $21.19 $20.25 $21.19 $19.17 1,932
2018-01-22 $20.60 $21.00 $20.25 $20.35 $18.41 4,845
2018-01-19 $20.75 $21.75 $20.55 $20.65 $18.68 1,665
2018-01-18 $20.70 $21.40 $20.70 $21.00 $19.00 2,494
2018-01-17 $21.25 $21.35 $20.70 $21.05 $19.04 1,244
2018-01-16 $21.05 $21.70 $21.05 $21.45 $19.41 1,296
2018-01-12 $21.60 $21.60 $21.20 $21.30 $19.27 1,189
2018-01-11 $20.87 $21.75 $20.87 $21.63 $19.57 6,680
2018-01-10 $21.00 $21.35 $20.95 $21.25 $19.22 3,781
2018-01-09 $20.40 $21.05 $20.40 $20.71 $18.74 960
2018-01-08 $20.25 $20.45 $20.23 $20.45 $18.50 2,460
2018-01-05 $20.70 $20.70 $20.20 $20.25 $18.32 2,363
2018-01-04 $20.35 $21.60 $20.35 $21.00 $19.00 2,019
2018-01-03 $20.10 $20.52 $20.05 $20.05 $18.14 2,806
2018-01-02 $20.80 $21.06 $20.45 $20.45 $18.50 6,737
2017-12-29 $20.53 $21.60 $20.53 $20.95 $18.95 3,346
2017-12-28 $19.83 $21.10 $19.69 $20.65 $18.68 15,981
2017-12-27 $20.20 $20.50 $20.05 $20.05 $18.14 2,783
2017-12-26 $20.05 $20.35 $20.05 $20.10 $18.18 6,480
2017-12-22 $20.13 $21.00 $20.05 $20.20 $18.27 4,737
2017-12-21 $20.35 $20.45 $20.30 $20.45 $18.50 3,194
2017-12-20 $20.43 $20.55 $20.25 $20.30 $18.36 2,256
2017-12-19 $20.60 $20.60 $20.25 $20.45 $18.50 3,085
2017-12-18 $20.75 $21.00 $20.75 $20.85 $18.86 3,052
2017-12-15 $20.95 $21.80 $20.75 $20.95 $18.95 9,680
2017-12-14 $21.15 $21.20 $20.75 $20.90 $18.91 1,656
2017-12-13 $21.20 $21.20 $20.93 $21.00 $19.00 2,099
2017-12-12 $20.95 $21.20 $20.80 $20.85 $18.86 2,042
2017-12-11 $21.15 $21.30 $20.60 $21.20 $19.18 2,209
2017-12-08 $21.10 $21.30 $20.71 $21.15 $19.13 6,599
2017-12-07 $20.45 $21.65 $20.35 $20.50 $18.55 4,279
2017-12-06 $20.90 $21.10 $20.30 $20.65 $18.68 6,410
2017-12-05 $21.24 $21.60 $20.98 $21.00 $19.00 2,984
2017-12-04 $21.60 $21.80 $21.45 $21.80 $19.72 4,645
2017-12-01 $21.85 $21.85 $20.95 $21.40 $19.36 2,213
2017-11-30 $21.85 $21.95 $21.80 $21.90 $19.81 1,616
2017-11-29 $21.60 $21.95 $21.60 $21.95 $19.86 23,575
2017-11-28 $21.00 $21.93 $20.96 $21.50 $19.45 20,749
2017-11-27 $20.90 $21.40 $20.90 $21.15 $19.13 9,033
2017-11-24 $20.25 $21.00 $20.25 $20.80 $18.82 4,787
2017-11-22 $20.10 $20.25 $20.10 $20.15 $18.22 2,347
2017-11-21 $19.85 $20.30 $19.85 $20.05 $18.14 8,132
2017-11-20 $19.80 $19.85 $19.59 $19.85 $17.96 5,415
2017-11-17 $19.70 $19.80 $19.56 $19.80 $17.91 3,696
2017-11-16 $19.80 $19.80 $19.80 $19.80 $17.91 1,177
2017-11-15 $19.80 $19.85 $19.73 $19.85 $17.96 13,372
2017-11-14 $19.75 $19.80 $19.63 $19.80 $17.91 7,407
2017-11-13 $19.75 $19.90 $19.75 $19.80 $17.91 5,186
2017-11-10 $19.65 $19.70 $19.65 $19.70 $17.82 4,029
2017-11-09 $19.92 $19.95 $19.70 $19.80 $17.91 1,724
2017-11-08 $19.75 $19.90 $19.75 $19.90 $17.92 2,404
2017-11-07 $19.90 $19.90 $19.80 $19.85 $17.88 1,890
2017-11-06 $19.85 $19.85 $19.75 $19.85 $17.88 2,776
2017-11-03 $19.80 $19.85 $19.75 $19.85 $17.88 2,426
2017-11-02 $19.81 $19.95 $19.75 $19.87 $17.90 3,428
2017-11-01 $19.70 $19.95 $19.70 $19.74 $17.78 3,017
2017-10-31 $19.75 $19.95 $19.70 $19.70 $17.74 6,262
2017-10-30 $19.90 $19.90 $19.35 $19.85 $17.88 1,073
2017-10-27 $19.85 $20.00 $19.75 $19.95 $17.97 5,204
2017-10-26 $19.85 $20.00 $19.85 $19.90 $17.92 6,030
2017-10-25 $19.85 $20.00 $19.50 $19.95 $17.97 8,771
2017-10-24 $19.95 $20.16 $19.80 $19.95 $17.97 11,256
2017-10-23 $19.55 $19.75 $19.55 $19.60 $17.65 10,814
2017-10-20 $19.35 $19.70 $19.35 $19.55 $17.61 10,847
2017-10-19 $18.85 $19.75 $18.85 $19.40 $17.47 2,536
2017-10-18 $18.90 $19.30 $18.80 $19.05 $17.16 13,881
2017-10-17 $19.60 $19.60 $19.13 $19.30 $17.38 2,134
2017-10-16 $19.70 $19.90 $19.55 $19.60 $17.65 9,777
2017-10-13 $19.30 $19.90 $19.20 $19.60 $17.65 9,012
2017-10-12 $18.75 $19.30 $18.75 $19.20 $17.29 33,713
2017-10-11 $18.50 $18.95 $18.40 $18.80 $16.93 149,554
2017-10-10 $18.85 $19.15 $18.35 $19.15 $17.25 3,525
2017-10-09 $19.30 $19.30 $18.75 $18.80 $16.93 1,098
2017-10-06 $18.95 $19.20 $18.95 $19.10 $17.20 9,607
2017-10-05 $18.95 $18.95 $18.80 $18.80 $16.93 981
2017-10-04 $18.50 $18.90 $18.30 $18.90 $17.02 802
2017-10-03 $18.80 $19.15 $18.50 $18.50 $16.66 2,320
2017-10-02 $18.65 $19.25 $18.65 $19.16 $17.25 4,536
2017-09-29 $18.55 $18.80 $18.35 $18.50 $16.66 2,647
2017-09-28 $19.31 $19.31 $18.20 $18.75 $16.89 5,789
2017-09-27 $18.15 $19.00 $18.15 $18.95 $17.07 1,727
2017-09-26 $18.28 $18.95 $18.25 $18.85 $16.98 9,471
2017-09-25 $18.20 $18.20 $18.20 $18.20 $16.39 925
2017-09-22 $18.10 $18.45 $18.10 $18.45 $16.62 836
2017-09-21 $18.50 $18.50 $18.10 $18.45 $16.62 2,834
2017-09-20 $18.25 $18.60 $18.25 $18.55 $16.71 6,511
2017-09-19 $18.00 $18.25 $17.85 $18.25 $16.44 7,589
2017-09-18 $18.10 $18.22 $17.92 $18.00 $16.21 15,422
2017-09-15 $18.00 $18.20 $17.85 $18.20 $16.39 10,869
2017-09-14 $17.90 $17.90 $17.80 $17.85 $16.08 2,662
2017-09-13 $18.10 $18.10 $17.70 $17.95 $16.17 2,008
2017-09-12 $17.75 $18.05 $17.75 $18.05 $16.26 3,173
2017-09-11 $17.85 $18.15 $17.85 $17.95 $16.17 4,353
2017-09-08 $17.55 $18.15 $17.55 $18.05 $16.26 10,950
2017-09-07 $17.40 $17.75 $17.35 $17.70 $15.94 9,377
2017-09-06 $17.75 $17.75 $17.35 $17.35 $15.62 6,877
2017-09-05 $17.75 $17.75 $17.60 $17.60 $15.85 1,709
2017-09-01 $17.60 $17.75 $17.60 $17.75 $15.99 4,805
2017-08-31 $17.70 $17.85 $17.50 $17.55 $15.81 5,708
2017-08-30 $17.83 $17.83 $17.80 $17.80 $16.03 554
2017-08-29 $17.80 $17.90 $17.75 $17.75 $15.99 8,205
2017-08-28 $18.00 $18.00 $17.80 $17.90 $16.12 5,498
2017-08-25 $17.95 $18.05 $17.95 $18.00 $16.21 1,391
2017-08-24 $17.85 $18.15 $17.85 $18.10 $16.30 2,422
2017-08-23 $18.00 $18.15 $18.00 $18.00 $16.21 1,330
2017-08-22 $18.20 $18.20 $17.95 $17.95 $16.17 4,073
2017-08-21 $18.00 $18.25 $18.00 $18.20 $16.39 5,103
2017-08-18 $18.05 $18.20 $17.95 $18.05 $16.26 9,000
2017-08-17 $18.00 $18.20 $17.85 $18.20 $16.39 8,500
2017-08-16 $17.95 $18.00 $17.90 $18.00 $16.21 4,667
2017-08-15 $18.05 $18.31 $17.95 $18.05 $16.26 14,618
2017-08-14 $17.83 $18.25 $17.80 $18.05 $16.26 6,124
2017-08-11 $18.20 $18.40 $17.90 $17.90 $16.12 11,484
2017-08-10 $18.00 $18.20 $17.85 $18.20 $16.39 14,658
2017-08-09 $18.06 $18.40 $18.00 $18.40 $16.57 5,235
2017-08-08 $18.20 $18.50 $18.10 $18.20 $16.31 8,990
2017-08-07 $18.15 $18.50 $18.15 $18.30 $16.40 6,504
2017-08-04 $18.35 $18.44 $18.10 $18.20 $16.31 3,790
2017-08-03 $18.15 $18.25 $18.15 $18.25 $16.36 3,484
2017-08-02 $18.10 $18.35 $18.00 $18.20 $16.31 11,753
2017-08-01 $18.20 $18.33 $18.06 $18.10 $16.22 9,022
2017-07-31 $18.05 $18.25 $18.05 $18.25 $16.36 3,197
2017-07-28 $17.85 $18.18 $17.85 $18.14 $16.26 5,190
2017-07-27 $17.90 $18.30 $17.90 $18.20 $16.31 4,640
2017-07-26 $18.33 $18.33 $18.20 $18.20 $16.31 615
2017-07-25 $18.25 $18.55 $18.15 $18.20 $16.31 4,313
2017-07-24 $18.55 $18.60 $18.10 $18.55 $16.62 3,998
2017-07-21 $18.35 $18.40 $18.33 $18.33 $16.42 4,820
2017-07-20 $18.15 $18.40 $18.15 $18.40 $16.49 2,767
2017-07-19 $18.18 $18.50 $18.00 $18.20 $16.31 1,551
2017-07-18 $18.35 $18.50 $18.35 $18.35 $16.45 877
2017-07-17 $18.15 $18.50 $17.95 $18.05 $16.18 8,068
2017-07-14 $17.85 $18.38 $17.80 $18.20 $16.31 3,366
2017-07-13 $18.20 $18.25 $18.20 $18.25 $16.36 957
2017-07-12 $17.75 $18.35 $17.75 $18.00 $16.13 1,356
2017-07-11 $17.55 $18.20 $17.55 $18.10 $16.22 5,950
2017-07-10 $18.00 $18.10 $17.95 $18.10 $16.22 1,575
2017-07-07 $17.81 $18.40 $17.81 $18.20 $16.31 1,974
2017-07-06 $18.05 $18.05 $17.87 $17.95 $16.09 2,234
2017-07-05 $18.20 $18.20 $18.05 $18.08 $16.20 1,346
2017-07-03 $18.25 $18.25 $17.85 $18.05 $16.18 1,032
2017-06-30 $18.30 $18.40 $17.95 $18.10 $16.22 5,205
2017-06-29 $18.40 $18.50 $17.93 $18.25 $16.36 2,699
2017-06-28 $18.10 $18.75 $18.10 $18.75 $16.80 2,922
2017-06-27 $18.65 $18.65 $18.45 $18.50 $16.58 6,449
2017-06-26 $18.20 $18.55 $18.15 $18.55 $16.62 11,865
2017-06-23 $18.40 $18.40 $18.15 $18.15 $16.27 1,235
2017-06-22 $18.20 $18.40 $18.00 $18.35 $16.45 4,809
2017-06-21 $18.25 $18.25 $18.25 $18.25 $16.36 511
2017-06-20 $18.40 $18.40 $17.70 $18.40 $16.49 3,955
2017-06-19 $17.90 $18.55 $17.90 $18.55 $16.62 9,292
2017-06-16 $17.80 $18.05 $17.40 $17.85 $16.00 5,706
2017-06-15 $18.20 $18.20 $17.55 $17.98 $16.12 4,164
2017-06-14 $18.05 $18.68 $18.05 $18.23 $16.33 2,387
2017-06-13 $18.75 $18.75 $18.12 $18.50 $16.58 5,648
2017-06-12 $18.98 $19.04 $18.95 $19.02 $17.05 2,270
2017-06-09 $18.45 $19.00 $18.45 $18.95 $16.98 6,233
2017-06-08 $18.20 $18.45 $18.08 $18.45 $16.53 2,371
2017-06-07 $18.10 $18.40 $18.03 $18.40 $16.49 4,526
2017-06-06 $18.15 $18.20 $18.05 $18.05 $16.18 3,224
2017-06-05 $18.05 $18.65 $18.05 $18.20 $16.31 7,778
2017-06-02 $18.20 $18.60 $18.00 $18.20 $16.31 7,594
2017-06-01 $18.40 $18.55 $18.05 $18.30 $16.40 4,227
2017-05-31 $18.75 $18.90 $18.25 $18.30 $16.40 13,969
2017-05-30 $18.98 $18.98 $18.75 $18.80 $16.85 8,159
2017-05-26 $18.80 $19.15 $18.80 $19.15 $17.16 4,626
2017-05-25 $19.20 $19.20 $18.93 $18.93 $16.96 4,108
2017-05-24 $19.00 $19.10 $18.84 $18.90 $16.94 5,904
2017-05-23 $19.20 $19.20 $19.05 $19.05 $17.07 2,410
2017-05-22 $19.30 $19.62 $19.20 $19.20 $17.21 5,486
2017-05-19 $19.70 $19.90 $19.26 $19.26 $17.26 2,838
2017-05-18 $19.40 $19.90 $19.40 $19.65 $17.61 32,462
2017-05-17 $19.80 $19.85 $19.70 $19.70 $17.65 9,135
2017-05-16 $19.60 $20.00 $19.55 $19.80 $17.74 4,523
2017-05-15 $19.75 $19.85 $19.60 $19.60 $17.57 7,783
2017-05-12 $20.25 $20.35 $19.55 $19.85 $17.79 8,806
2017-05-11 $19.80 $20.35 $19.80 $20.20 $18.10 4,387
2017-05-10 $19.75 $20.40 $19.60 $20.00 $17.92 6,901
2017-05-09 $19.70 $20.45 $19.35 $19.78 $17.65 13,921
2017-05-08 $18.95 $19.80 $18.90 $19.76 $17.64 15,962
2017-05-05 $18.65 $18.90 $18.60 $18.85 $16.83 2,604
2017-05-04 $18.60 $18.85 $18.57 $18.65 $16.65 4,731
2017-05-03 $18.80 $18.80 $18.40 $18.50 $16.51 4,965
2017-05-02 $18.60 $18.85 $18.10 $18.40 $16.42 9,151
2017-05-01 $18.45 $18.77 $18.45 $18.65 $16.65 9,056
2017-04-28 $18.28 $18.60 $18.20 $18.45 $16.47 12,658
2017-04-27 $18.20 $18.60 $18.20 $18.45 $16.47 2,132
2017-04-26 $18.30 $18.65 $18.30 $18.60 $16.60 7,819
2017-04-25 $18.15 $18.48 $18.15 $18.30 $16.33 11,329
2017-04-24 $18.55 $18.65 $17.55 $18.30 $16.33 20,816
2017-04-21 $18.20 $18.75 $18.10 $18.55 $16.56 6,657
2017-04-20 $17.90 $18.25 $17.90 $18.25 $16.29 1,146
2017-04-19 $17.80 $18.10 $17.80 $17.85 $15.93 5,743
2017-04-18 $17.80 $18.80 $17.80 $17.85 $15.93 5,495
2017-04-17 $18.25 $18.25 $17.50 $17.80 $15.89 13,423
2017-04-13 $18.55 $18.90 $18.00 $18.10 $16.16 5,055
2017-04-12 $19.30 $19.60 $17.78 $18.70 $16.69 15,788
2017-04-11 $18.90 $19.10 $18.75 $19.00 $16.96 5,732
2017-04-10 $19.05 $19.30 $18.25 $18.90 $16.87 25,822
2017-04-07 $19.15 $19.70 $19.00 $19.08 $17.03 7,528
2017-04-06 $19.45 $19.75 $18.90 $19.30 $17.23 7,521
2017-04-05 $19.55 $19.80 $19.45 $19.50 $17.41 6,007
2017-04-04 $19.75 $20.00 $19.55 $19.55 $17.45 3,358
2017-04-03 $20.15 $20.35 $19.58 $19.85 $17.72 3,262
2017-03-31 $19.75 $20.55 $19.75 $19.90 $17.76 31,582
2017-03-30 $20.05 $20.30 $19.50 $19.95 $17.81 27,732
2017-03-29 $20.05 $20.75 $19.95 $20.10 $17.94 43,414
2017-03-28 $19.60 $20.30 $19.55 $20.00 $17.85 29,977
2017-03-27 $19.50 $20.20 $19.50 $19.90 $17.76 3,884
2017-03-24 $19.65 $19.95 $19.65 $19.84 $17.71 1,710
2017-03-23 $19.90 $20.65 $19.90 $20.15 $17.99 3,917
2017-03-22 $20.00 $20.90 $20.00 $20.00 $17.85 4,350
2017-03-21 $20.25 $20.75 $19.75 $20.10 $17.94 6,627
2017-03-20 $20.10 $20.69 $19.33 $20.40 $18.21 15,552
2017-03-17 $20.00 $20.35 $20.00 $20.10 $17.94 9,715
2017-03-16 $20.00 $20.45 $20.00 $20.00 $17.85 4,830
2017-03-15 $19.65 $20.25 $19.40 $20.00 $17.85 17,403
2017-03-14 $19.70 $19.75 $19.35 $19.50 $17.41 13,628
2017-03-13 $19.50 $20.60 $19.25 $19.75 $17.63 12,577
2017-03-10 $19.70 $19.70 $19.20 $19.30 $17.23 7,586
2017-03-09 $19.79 $19.90 $19.15 $19.70 $17.58 7,151
2017-03-08 $19.55 $19.95 $19.50 $19.90 $17.76 8,179
2017-03-07 $19.45 $20.10 $19.25 $19.35 $17.27 9,897
2017-03-06 $19.35 $19.98 $19.15 $19.35 $17.27 8,210
2017-03-03 $19.50 $19.60 $19.03 $19.50 $17.41 11,249
2017-03-02 $19.40 $19.65 $19.40 $19.55 $17.45 3,889
2017-03-01 $19.95 $20.00 $19.48 $19.80 $17.67 15,343
2017-02-28 $20.10 $20.10 $19.33 $19.70 $17.58 5,386
2017-02-27 $20.10 $20.45 $19.29 $20.25 $18.08 8,025
2017-02-24 $19.95 $20.45 $19.37 $20.05 $17.90 8,239
2017-02-23 $20.00 $20.85 $19.58 $20.25 $18.08 8,797
2017-02-22 $19.30 $20.20 $19.30 $20.00 $17.85 27,736
2017-02-21 $20.40 $20.80 $20.10 $20.10 $17.94 13,794
2017-02-17 $20.85 $20.90 $19.80 $20.49 $18.29 13,114
2017-02-16 $20.90 $21.30 $19.35 $20.79 $18.56 18,929
2017-02-15 $20.75 $21.11 $20.71 $20.90 $18.66 4,565
2017-02-14 $20.75 $21.00 $20.53 $20.80 $18.57 9,429
2017-02-13 $21.30 $21.30 $20.70 $20.80 $18.57 5,576
2017-02-10 $21.50 $21.50 $20.80 $21.30 $19.01 11,036
2017-02-09 $21.29 $21.40 $20.43 $21.30 $19.01 8,204
2017-02-08 $21.65 $21.90 $20.80 $20.85 $18.61 8,496
2017-02-07 $21.35 $21.59 $21.03 $21.59 $19.20 3,193
2017-02-06 $21.50 $21.50 $20.90 $21.05 $18.72 16,259
2017-02-03 $20.70 $21.25 $19.92 $21.25 $18.90 17,913
2017-02-02 $19.90 $21.35 $19.72 $20.45 $18.18 7,881
2017-02-01 $21.35 $21.55 $19.68 $19.80 $17.61 19,816
2017-01-31 $20.25 $21.25 $20.25 $20.90 $18.58 17,613
2017-01-30 $18.85 $21.25 $18.85 $20.20 $17.96 22,700
2017-01-27 $18.90 $18.90 $18.25 $18.85 $16.76 4,957
2017-01-26 $19.00 $19.00 $18.50 $18.85 $16.76 7,196
2017-01-25 $19.35 $19.35 $18.91 $19.00 $16.89 10,362
2017-01-24 $19.25 $19.50 $18.41 $19.44 $17.29 6,313
2017-01-23 $19.10 $19.75 $18.45 $18.95 $16.85 9,921
2017-01-20 $19.75 $19.75 $19.24 $19.35 $17.21 6,117
2017-01-19 $19.80 $19.80 $18.75 $19.80 $17.61 7,831
2017-01-18 $19.60 $19.95 $19.30 $19.95 $17.74 8,970
2017-01-17 $19.20 $20.00 $19.08 $19.65 $17.47 24,216
2017-01-13 $18.10 $19.55 $18.10 $19.10 $16.98 33,825
2017-01-12 $18.40 $18.40 $17.80 $18.00 $16.01 24,459
2017-01-11 $18.75 $18.78 $17.80 $18.45 $16.41 31,374
2017-01-10 $18.65 $19.15 $18.55 $18.75 $16.67 20,076
2017-01-09 $20.10 $21.02 $18.10 $18.70 $16.63 68,947
2017-01-06 $21.05 $22.18 $20.10 $20.10 $17.87 7,532
2017-01-05 $21.40 $22.00 $21.00 $21.00 $18.67 12,377
2017-01-04 $21.50 $22.32 $21.02 $21.35 $18.98 24,781
2017-01-03 $21.75 $21.93 $21.00 $21.50 $19.12 33,038
2016-12-30 $20.85 $21.65 $20.75 $21.10 $18.76 20,610
2016-12-29 $20.80 $21.00 $20.66 $20.95 $18.63 5,582
2016-12-28 $19.80 $21.55 $19.80 $20.80 $18.50 18,371
2016-12-27 $20.80 $21.30 $19.15 $19.80 $17.61 24,207
2016-12-23 $21.50 $21.70 $19.95 $20.90 $18.58 16,636
2016-12-22 $21.32 $22.00 $21.32 $21.55 $19.16 7,938
2016-12-21 $21.25 $22.97 $21.18 $21.95 $19.52 9,616
2016-12-20 $22.05 $22.05 $21.25 $21.45 $19.07 8,437
2016-12-19 $21.60 $21.90 $21.00 $21.50 $19.12 16,120
2016-12-16 $21.50 $21.55 $20.72 $21.55 $19.16 18,847
2016-12-15 $21.25 $24.00 $21.01 $21.50 $19.12 36,205
2016-12-14 $20.95 $21.00 $20.55 $20.80 $18.50 16,415
2016-12-13 $20.75 $21.03 $20.56 $20.56 $18.28 19,832
2016-12-12 $20.20 $20.65 $20.00 $20.50 $18.23 13,315
2016-12-09 $19.90 $20.70 $19.90 $20.15 $17.92 13,611
2016-12-08 $19.25 $20.39 $19.25 $19.90 $17.70 32,167
2016-12-07 $19.15 $19.55 $19.15 $19.35 $17.21 6,637
2016-12-06 $19.15 $19.50 $18.80 $19.20 $17.07 26,242
2016-12-05 $19.25 $19.40 $18.10 $18.65 $16.58 46,692
2016-12-02 $19.10 $19.34 $19.00 $19.15 $17.03 8,983
2016-12-01 $19.55 $19.55 $19.06 $19.10 $16.98 9,787
2016-11-30 $19.65 $20.00 $19.16 $19.60 $17.43 29,365
2016-11-29 $19.55 $19.70 $19.16 $19.70 $17.52 22,431
2016-11-28 $18.75 $20.75 $18.66 $19.42 $17.26 15,664
2016-11-25 $18.65 $18.75 $18.65 $18.75 $16.67 6,004
2016-11-23 $18.60 $18.75 $18.42 $18.70 $16.63 14,996
2016-11-22 $18.30 $18.56 $18.25 $18.56 $16.50 41,189
2016-11-21 $18.35 $18.50 $18.10 $18.30 $16.27 34,773
2016-11-18 $18.25 $18.45 $17.73 $18.05 $16.05 38,934
2016-11-17 $17.65 $18.00 $17.60 $17.90 $15.91 19,167
2016-11-16 $17.65 $17.65 $17.30 $17.30 $15.38 19,944
2016-11-15 $17.65 $17.65 $17.36 $17.65 $15.69 32,018
2016-11-14 $17.60 $18.00 $17.43 $17.65 $15.69 71,463
2016-11-11 $16.40 $17.25 $15.80 $17.25 $15.34 13,295
2016-11-10 $16.25 $16.36 $16.05 $16.20 $14.41 21,475
2016-11-09 $15.20 $16.00 $15.20 $16.00 $14.23 8,657
2016-11-08 $15.72 $15.90 $15.72 $15.75 $14.01 7,696
2016-11-07 $15.72 $15.95 $15.70 $15.95 $14.11 5,901
2016-11-04 $15.75 $15.75 $15.25 $15.65 $13.85 3,554
2016-11-03 $15.20 $15.70 $15.20 $15.57 $13.78 530
2016-11-02 $15.50 $15.75 $14.90 $14.90 $13.18 1,480
2016-11-01 $15.65 $15.75 $15.60 $15.70 $13.89 1,861
2016-10-31 $15.55 $15.65 $15.52 $15.65 $13.85 5,422
2016-10-28 $15.10 $15.50 $15.10 $15.45 $13.67 9,540
2016-10-27 $15.25 $15.47 $15.15 $15.15 $13.40 7,344
2016-10-26 $15.10 $15.20 $15.05 $15.10 $13.36 16,362
2016-10-25 $14.85 $15.25 $14.80 $15.10 $13.36 3,048
2016-10-24 $15.00 $15.00 $14.85 $14.90 $13.18 1,685
2016-10-21 $14.85 $15.00 $14.80 $15.00 $13.27 12,943
2016-10-20 $14.80 $14.80 $14.80 $14.80 $13.09 3,768
2016-10-19 $14.60 $14.78 $14.60 $14.78 $13.08 897
2016-10-18 $14.50 $14.85 $14.40 $14.60 $12.92 12,150
2016-10-17 $14.40 $14.50 $14.35 $14.44 $12.77 7,350
2016-10-14 $14.50 $14.50 $14.49 $14.50 $12.83 903
2016-10-13 $14.48 $14.50 $14.48 $14.50 $12.83 2,704
2016-10-12 $14.39 $14.39 $14.39 $14.39 $12.73 400
2016-10-11 $14.43 $14.43 $14.35 $14.35 $12.70 2,531
2016-10-10 $14.40 $14.40 $14.40 $14.40 $12.74 535
2016-10-07 $14.36 $14.36 $14.36 $14.36 $12.70 414
2016-10-06 $14.45 $14.49 $14.40 $14.49 $12.82 2,229
2016-10-05 $14.25 $14.25 $14.25 $14.25 $12.61 656
2016-10-04 $14.44 $14.60 $14.39 $14.39 $12.73 2,478
2016-10-03 $14.30 $14.34 $14.30 $14.34 $12.68 642
2016-09-30 $14.21 $14.21 $14.21 $14.21 $12.57 103
2016-09-29 $14.25 $14.25 $14.25 $14.25 $12.61 0
2016-09-28 $14.50 $14.54 $14.25 $14.25 $12.61 772
2016-09-27 $14.23 $14.63 $14.23 $14.25 $12.61 2,899
2016-09-26 $14.30 $14.30 $14.20 $14.20 $12.56 1,724
2016-09-23 $14.40 $14.40 $14.40 $14.40 $12.74 101
2016-09-22 $14.50 $14.75 $14.31 $14.31 $12.66 8,543
2016-09-21 $14.50 $14.52 $14.50 $14.50 $12.83 6,074
2016-09-20 $14.45 $14.58 $14.43 $14.58 $12.90 6,287
2016-09-19 $14.45 $14.50 $14.45 $14.50 $12.83 1,369
2016-09-16 $14.60 $14.60 $14.45 $14.45 $12.78 2,512
2016-09-15 $14.53 $14.53 $14.53 $14.53 $12.85 320
2016-09-14 $14.32 $14.45 $14.30 $14.35 $12.70 3,477
2016-09-13 $14.50 $14.50 $14.30 $14.30 $12.65 770
2016-09-12 $14.18 $14.45 $14.18 $14.45 $12.78 3,007
2016-09-09 $14.15 $14.15 $14.10 $14.15 $12.52 2,369
2016-09-08 $14.15 $14.15 $14.06 $14.14 $12.51 2,640
2016-09-07 $14.14 $14.15 $14.02 $14.02 $12.40 11,342
2016-09-06 $14.24 $14.24 $14.05 $14.15 $12.52 3,403
2016-09-02 $14.09 $14.23 $14.08 $14.15 $12.52 1,241
2016-09-01 $14.06 $14.06 $14.06 $14.06 $12.44 14
2016-08-31 $14.20 $14.21 $14.05 $14.06 $12.44 5,969
2016-08-30 $14.40 $14.40 $14.20 $14.20 $12.56 7,673
2016-08-29 $14.27 $14.40 $14.27 $14.38 $12.72 2,542
2016-08-26 $14.23 $14.23 $14.23 $14.23 $12.59 100
2016-08-25 $14.30 $14.30 $14.00 $14.02 $12.40 2,564
2016-08-24 $14.30 $14.33 $14.28 $14.31 $12.66 4,412
2016-08-23 $14.32 $14.32 $14.27 $14.30 $12.65 3,304
2016-08-22 $14.26 $14.35 $14.19 $14.25 $12.61 16,975
2016-08-19 $14.20 $14.20 $14.00 $14.12 $12.50 1,771
2016-08-18 $14.30 $14.30 $14.20 $14.28 $12.63 1,666
2016-08-17 $14.39 $14.40 $14.30 $14.30 $12.65 2,131
2016-08-16 $14.33 $14.33 $14.33 $14.33 $12.68 115
2016-08-15 $14.38 $14.46 $14.30 $14.30 $12.65 1,813
2016-08-12 $13.55 $14.55 $13.55 $14.15 $12.52 12,535
2016-08-11 $14.02 $15.25 $13.42 $14.14 $12.51 22,501
2016-08-10 $13.77 $14.02 $13.77 $14.02 $12.40 1,849
2016-08-09 $13.76 $13.76 $13.76 $13.76 $12.11 89
2016-08-08 $13.76 $13.76 $13.76 $13.76 $12.11 0
2016-08-05 $13.90 $13.90 $13.65 $13.76 $12.11 1,638
2016-08-04 $13.67 $13.67 $13.65 $13.65 $12.01 2,107
2016-08-03 $13.65 $13.90 $13.65 $13.86 $12.19 1,786
2016-08-02 $13.55 $13.55 $13.55 $13.55 $11.92 560
2016-08-01 $13.44 $13.55 $13.44 $13.55 $11.92 2,338
2016-07-29 $13.30 $13.55 $13.30 $13.37 $11.76 2,617
2016-07-28 $13.25 $13.35 $13.00 $13.25 $11.66 6,357
2016-07-27 $13.08 $13.08 $12.90 $12.90 $11.35 6,358
2016-07-26 $13.03 $13.03 $13.03 $13.03 $11.46 95
2016-07-25 $13.05 $13.05 $12.99 $13.03 $11.46 6,704
2016-07-22 $13.05 $13.10 $13.00 $13.05 $11.48 18,442
2016-07-21 $13.06 $13.15 $13.06 $13.15 $11.57 518
2016-07-20 $13.04 $13.10 $13.04 $13.10 $11.52 407
2016-07-19 $13.15 $13.25 $13.10 $13.10 $11.52 2,055
2016-07-18 $13.24 $13.24 $13.24 $13.24 $11.65 307
2016-07-15 $13.06 $13.06 $13.06 $13.06 $11.49 2
2016-07-14 $13.08 $13.17 $13.00 $13.06 $11.49 1,351
2016-07-13 $13.05 $13.09 $13.00 $13.00 $11.44 1,578
2016-07-12 $12.98 $12.99 $12.98 $12.99 $11.43 668
2016-07-11 $12.68 $12.98 $12.68 $12.94 $11.38 3,332
2016-07-08 $12.70 $12.70 $12.70 $12.70 $11.17 0
2016-07-07 $12.71 $12.75 $12.59 $12.70 $11.17 13,692
2016-07-06 $12.73 $12.87 $12.73 $12.87 $11.32 335
2016-07-05 $12.89 $12.89 $12.80 $12.80 $11.26 331
2016-07-01 $12.71 $12.71 $12.71 $12.71 $11.18 42
2016-06-30 $12.86 $12.86 $12.71 $12.71 $11.18 642
2016-06-29 $12.85 $12.85 $12.85 $12.85 $11.30 75
2016-06-28 $12.85 $12.85 $12.85 $12.85 $11.30 75
2016-06-27 $12.87 $12.97 $12.85 $12.85 $11.30 1,739
2016-06-24 $12.96 $12.96 $12.71 $12.81 $11.27 3,384
2016-06-23 $12.86 $12.89 $12.80 $12.81 $11.27 2,920
2016-06-22 $12.81 $12.81 $12.80 $12.80 $11.26 5,067
2016-06-21 $12.72 $12.72 $12.72 $12.72 $11.19 0
2016-06-20 $12.72 $12.77 $12.70 $12.72 $11.19 1,977
2016-06-17 $12.98 $12.98 $12.80 $12.82 $11.28 5,944
2016-06-16 $12.98 $12.98 $12.55 $12.61 $11.09 6,377
2016-06-15 $12.87 $12.98 $12.87 $12.95 $11.39 3,989
2016-06-14 $12.55 $12.66 $12.55 $12.66 $11.14 5,231
2016-06-13 $12.59 $12.60 $12.56 $12.59 $11.08 7,453
2016-06-10 $12.58 $12.59 $12.56 $12.58 $11.07 2,613
2016-06-09 $12.55 $12.55 $12.55 $12.55 $11.04 1,139
2016-06-08 $12.58 $12.59 $12.58 $12.59 $11.07 1,347
2016-06-07 $12.55 $12.55 $12.55 $12.55 $11.04 646
2016-06-06 $12.61 $12.69 $12.55 $12.55 $11.04 14,265
2016-06-03 $12.69 $12.69 $12.62 $12.63 $11.11 1,267
2016-06-02 $12.68 $12.69 $12.65 $12.65 $11.13 780
2016-06-01 $12.63 $12.63 $12.60 $12.60 $11.09 1,051
2016-05-31 $12.55 $12.58 $12.55 $12.58 $11.07 868
2016-05-27 $12.55 $12.55 $12.55 $12.55 $11.04 2,116
2016-05-26 $12.54 $12.55 $12.54 $12.55 $11.04 1,367
2016-05-25 $12.30 $12.69 $12.19 $12.58 $11.07 29,323
2016-05-24 $12.62 $12.62 $12.59 $12.59 $11.08 595
2016-05-23 $12.56 $12.79 $12.51 $12.78 $11.24 4,248
2016-05-20 $12.60 $12.84 $12.60 $12.84 $11.30 794
2016-05-19 $12.75 $12.75 $12.65 $12.70 $11.17 8,392
2016-05-18 $12.75 $12.99 $12.75 $12.99 $11.43 1,906
2016-05-17 $12.86 $12.86 $12.80 $12.80 $11.26 1,719
2016-05-16 $12.75 $12.76 $12.75 $12.76 $11.22 1,390
2016-05-13 $12.67 $12.67 $12.67 $12.67 $11.15 250
2016-05-12 $12.70 $12.87 $12.70 $12.87 $11.32 1,243
2016-05-11 $12.81 $12.81 $12.81 $12.81 $11.27 0
2016-05-10 $12.81 $12.89 $12.81 $12.81 $11.20 1,016
2016-05-09 $12.79 $12.79 $12.79 $12.79 $11.18 323
2016-05-06 $13.07 $13.07 $13.07 $13.07 $11.43 0
2016-05-05 $13.07 $13.07 $12.76 $13.07 $11.43 2,177
2016-05-04 $13.28 $13.28 $13.28 $13.28 $11.61 104
2016-05-03 $12.80 $13.28 $12.80 $13.28 $11.61 1,291
2016-05-02 $12.44 $12.75 $12.30 $12.40 $10.84 1,063
2016-04-29 $12.54 $13.56 $12.54 $13.56 $11.86 1,660
2016-04-28 $12.48 $12.55 $12.48 $12.55 $10.97 1,719
2016-04-27 $12.48 $12.48 $12.48 $12.48 $10.91 354
2016-04-26 $12.44 $12.47 $12.44 $12.47 $10.91 1,826
2016-04-25 $12.35 $12.35 $12.35 $12.35 $10.80 0
2016-04-22 $12.35 $12.35 $12.35 $12.35 $10.80 137
2016-04-21 $12.35 $12.35 $12.33 $12.35 $10.80 2,340
2016-04-20 $12.39 $12.39 $12.23 $12.33 $10.78 1,325
2016-04-19 $12.27 $12.27 $12.27 $12.27 $10.73 697
2016-04-18 $12.30 $12.40 $12.30 $12.30 $10.76 1,368
2016-04-15 $12.26 $12.34 $12.18 $12.18 $10.65 1,092
2016-04-14 $12.31 $12.31 $12.31 $12.31 $10.76 659
2016-04-13 $12.40 $12.40 $12.39 $12.40 $10.84 670
2016-04-12 $12.02 $12.39 $12.02 $12.31 $10.76 5,192
2016-04-11 $12.24 $12.25 $11.99 $11.99 $10.48 14,920
2016-04-08 $12.10 $12.10 $12.10 $12.10 $10.58 200
2016-04-07 $12.10 $12.18 $12.10 $12.18 $10.65 200
2016-04-06 $12.10 $12.10 $12.10 $12.10 $10.58 39
2016-04-05 $12.10 $12.10 $12.10 $12.10 $10.58 713
2016-04-04 $12.22 $12.22 $12.22 $12.22 $10.69 0
2016-04-01 $12.15 $12.40 $12.15 $12.22 $10.69 1,483
2016-03-31 $12.15 $12.15 $12.15 $12.15 $10.62 576
2016-03-30 $12.21 $12.21 $12.21 $12.21 $10.68 208
2016-03-29 $12.38 $12.38 $12.21 $12.21 $10.68 409
2016-03-28 $12.16 $12.24 $12.16 $12.24 $10.70 457
2016-03-24 $12.40 $12.40 $12.15 $12.15 $10.62 4,047
2016-03-23 $12.17 $12.17 $12.17 $12.17 $10.64 259
2016-03-22 $12.15 $12.15 $12.15 $12.15 $10.62 28
2016-03-21 $12.15 $12.15 $12.15 $12.15 $10.62 0
2016-03-18 $12.15 $12.15 $12.15 $12.15 $10.62 39
2016-03-17 $12.15 $12.22 $12.15 $12.15 $10.62 567
2016-03-16 $12.00 $12.00 $12.00 $12.00 $10.49 28
2016-03-15 $12.00 $12.00 $12.00 $12.00 $10.49 0
2016-03-14 $12.00 $12.00 $12.00 $12.00 $10.49 374
2016-03-11 $12.15 $12.30 $12.13 $12.25 $10.71 8,190
2016-03-10 $12.42 $12.42 $12.00 $12.00 $10.49 1,412
2016-03-09 $12.41 $12.41 $12.41 $12.41 $10.85 180
2016-03-08 $12.41 $12.41 $12.41 $12.41 $10.85 172
2016-03-07 $12.41 $12.41 $12.41 $12.41 $10.85 292
2016-03-04 $11.86 $12.40 $11.86 $12.40 $10.84 3,917
2016-03-03 $11.59 $11.86 $11.59 $11.86 $10.37 2,650
2016-03-02 $11.45 $11.45 $11.31 $11.31 $9.89 1,859
2016-03-01 $11.31 $11.31 $11.31 $11.31 $9.89 99
2016-02-29 $11.31 $11.31 $11.31 $11.31 $9.89 125
2016-02-26 $11.31 $11.31 $11.31 $11.31 $9.89 1,018
2016-02-25 $11.18 $11.43 $11.18 $11.43 $9.99 1,100
2016-02-24 $11.15 $11.15 $11.15 $11.15 $9.75 75
2016-02-23 $11.15 $11.15 $11.15 $11.15 $9.75 3,579
2016-02-22 $11.26 $11.39 $11.17 $11.17 $9.77 1,298
2016-02-19 $11.31 $11.31 $11.26 $11.26 $9.85 2,148
2016-02-18 $11.58 $11.58 $11.15 $11.15 $9.75 3,742
2016-02-17 $11.25 $11.50 $11.25 $11.50 $10.06 743
2016-02-16 $11.31 $11.33 $11.17 $11.17 $9.77 2,327
2016-02-12 $11.59 $11.59 $11.27 $11.27 $9.85 3,181
2016-02-11 $11.64 $11.64 $11.53 $11.53 $10.08 2,256
2016-02-10 $11.80 $11.80 $11.66 $11.66 $10.20 2,160
2016-02-09 $11.90 $11.90 $11.90 $11.90 $10.34 1
2016-02-08 $11.90 $11.90 $11.90 $11.90 $10.34 221
2016-02-05 $11.77 $11.77 $11.72 $11.72 $10.18 1,542
2016-02-04 $11.95 $11.95 $11.77 $11.77 $10.22 2,771
2016-02-03 $11.85 $11.85 $11.85 $11.85 $10.29 2,903
2016-02-02 $11.88 $11.88 $11.88 $11.88 $10.32 70
2016-02-01 $11.95 $11.95 $11.70 $11.88 $10.32 8,005
2016-01-29 $12.08 $12.15 $11.75 $11.87 $10.31 3,748
2016-01-28 $11.93 $11.93 $11.93 $11.93 $10.36 324
2016-01-27 $11.93 $12.00 $11.93 $12.00 $10.42 1,172
2016-01-26 $11.95 $12.14 $11.91 $11.91 $10.35 3,109
2016-01-25 $11.93 $11.93 $11.93 $11.93 $10.36 117
2016-01-22 $11.93 $11.93 $11.93 $11.93 $10.36 137
2016-01-21 $11.85 $11.90 $11.75 $11.75 $10.21 1,677
2016-01-20 $11.75 $11.80 $11.70 $11.75 $10.21 6,589
2016-01-19 $11.75 $11.75 $11.75 $11.75 $10.21 5
2016-01-15 $11.74 $11.77 $11.74 $11.75 $10.21 3,550
2016-01-14 $11.90 $11.91 $11.85 $11.85 $10.29 1,533
2016-01-13 $11.94 $11.94 $11.74 $11.77 $10.22 4,636
2016-01-12 $11.84 $11.88 $11.81 $11.88 $10.32 1,106
2016-01-11 $11.99 $11.99 $11.99 $11.99 $10.41 25
2016-01-08 $12.05 $12.05 $11.99 $11.99 $10.41 914
2016-01-07 $11.80 $12.30 $11.80 $12.04 $10.46 3,712
2016-01-06 $12.00 $12.00 $11.80 $11.80 $10.25 7,181
2016-01-05 $12.30 $12.30 $12.30 $12.30 $10.68 1,093
2016-01-04 $12.30 $12.30 $12.00 $12.00 $10.42 3,452
2015-12-31 $12.34 $12.41 $12.34 $12.36 $10.74 1,112
2015-12-30 $12.16 $12.16 $12.16 $12.16 $10.56 327
2015-12-29 $12.38 $12.39 $12.15 $12.15 $10.55 3,548
2015-12-28 $12.35 $12.42 $12.28 $12.28 $10.67 847
2015-12-24 $12.33 $12.45 $12.33 $12.45 $10.81 1,389
2015-12-23 $12.24 $12.33 $12.24 $12.33 $10.71 1,084
2015-12-22 $12.21 $12.21 $12.20 $12.21 $10.61 1,663
2015-12-21 $12.21 $12.21 $12.21 $12.21 $10.61 214
2015-12-18 $11.92 $12.00 $11.91 $12.00 $10.42 2,385
2015-12-17 $12.11 $12.12 $12.00 $12.00 $10.42 6,982
2015-12-16 $12.39 $12.39 $12.13 $12.13 $10.54 1,511
2015-12-15 $12.35 $12.36 $12.35 $12.36 $10.74 1,038
2015-12-14 $12.14 $12.47 $12.01 $12.47 $10.83 1,985
2015-12-11 $12.40 $12.40 $12.00 $12.14 $10.55 10,550
2015-12-10 $11.80 $13.23 $11.80 $12.54 $10.89 4,016
2015-12-09 $11.70 $11.70 $11.70 $11.70 $10.17 39
2015-12-08 $11.70 $11.75 $11.70 $11.70 $10.17 967
2015-12-07 $11.77 $11.77 $11.77 $11.77 $10.22 246
2015-12-04 $11.79 $11.80 $11.75 $11.80 $10.25 3,529
2015-12-03 $11.83 $11.83 $11.77 $11.77 $10.22 1,843
2015-12-02 $11.85 $11.85 $11.85 $11.85 $10.29 582
2015-12-01 $11.74 $11.85 $11.74 $11.85 $10.29 12,745
2015-11-30 $11.75 $11.76 $11.70 $11.72 $10.18 5,394
2015-11-27 $11.75 $11.75 $11.75 $11.75 $10.21 322
2015-11-25 $11.74 $11.75 $11.74 $11.75 $10.21 3,145
2015-11-24 $11.75 $11.75 $11.75 $11.75 $10.21 10,000
2015-11-23 $11.75 $11.75 $11.75 $11.75 $10.21 2,900
2015-11-20 $11.80 $11.80 $11.75 $11.80 $10.25 2,815
2015-11-19 $11.84 $11.84 $11.74 $11.75 $10.21 8,433
2015-11-18 $11.67 $11.80 $11.67 $11.70 $10.16 1,704
2015-11-17 $11.68 $11.70 $11.63 $11.66 $10.13 15,782
2015-11-16 $11.75 $11.75 $11.75 $11.75 $10.21 23
2015-11-13 $11.75 $11.75 $11.75 $11.75 $10.21 15
2015-11-12 $11.76 $11.76 $11.75 $11.75 $10.21 19,287
2015-11-11 $11.75 $11.85 $11.75 $11.85 $10.29 5,537
2015-11-10 $11.71 $11.71 $11.70 $11.70 $10.16 1,102
2015-11-09 $11.71 $11.75 $11.70 $11.71 $10.11 3,941
2015-11-06 $11.83 $11.83 $11.83 $11.83 $10.21 120
2015-11-05 $11.71 $11.86 $11.71 $11.86 $10.23 200
2015-11-04 $11.67 $11.85 $11.67 $11.70 $10.10 7,825
2015-11-03 $11.50 $11.70 $11.50 $11.65 $10.05 11,829
2015-11-02 $11.50 $11.65 $11.50 $11.61 $10.02 5,018
2015-10-30 $11.71 $11.72 $11.55 $11.55 $9.97 4,049
2015-10-29 $11.62 $11.71 $11.52 $11.67 $10.07 11,754
2015-10-28 $11.60 $11.65 $11.50 $11.50 $9.92 6,800
2015-10-27 $11.80 $11.80 $11.64 $11.79 $10.17 4,903
2015-10-26 $11.66 $11.92 $11.66 $11.73 $10.12 1,682
2015-10-23 $11.58 $11.90 $11.58 $11.70 $10.09 5,888
2015-10-22 $11.58 $11.58 $11.58 $11.58 $9.99 106
2015-10-21 $11.50 $11.51 $11.50 $11.50 $9.92 2,983
2015-10-20 $11.55 $11.58 $11.40 $11.58 $9.99 179,602
2015-10-19 $11.55 $11.55 $11.52 $11.55 $9.97 1,719
2015-10-16 $11.60 $11.60 $11.50 $11.55 $9.97 3,590
2015-10-15 $11.60 $11.60 $11.55 $11.60 $10.01 2,843
2015-10-14 $11.55 $11.55 $11.50 $11.55 $9.97 3,007
2015-10-13 $11.50 $11.57 $11.50 $11.57 $9.98 202
2015-10-12 $11.55 $11.59 $11.55 $11.59 $10.00 1,405
2015-10-09 $11.59 $11.59 $11.59 $11.59 $10.00 0
2015-10-08 $11.60 $11.60 $11.50 $11.59 $10.00 1,472
2015-10-07 $11.50 $11.50 $11.50 $11.50 $9.92 2,486
2015-10-06 $11.42 $11.54 $11.42 $11.54 $9.96 322
2015-10-05 $11.42 $11.42 $11.42 $11.42 $9.85 427
2015-10-02 $11.40 $11.61 $11.26 $11.61 $10.02 1,750
2015-10-01 $11.62 $11.62 $11.62 $11.62 $10.03 102
2015-09-30 $11.62 $11.62 $11.33 $11.33 $9.78 379
2015-09-29 $11.50 $11.50 $11.50 $11.50 $9.92 200
2015-09-28 $11.50 $11.93 $11.50 $11.50 $9.92 5,111
2015-09-25 $11.50 $11.50 $11.50 $11.50 $9.92 3,043
2015-09-24 $11.50 $11.50 $11.40 $11.50 $9.92 1,556
2015-09-23 $11.60 $11.60 $11.50 $11.50 $9.92 4,726
2015-09-22 $11.54 $11.54 $11.50 $11.50 $9.92 1,299
2015-09-21 $11.47 $11.70 $11.47 $11.70 $10.10 471
2015-09-18 $11.49 $11.49 $11.26 $11.48 $9.91 2,953
2015-09-17 $11.26 $11.35 $11.26 $11.35 $9.79 268
2015-09-16 $11.25 $11.35 $11.25 $11.31 $9.76 10,430
2015-09-15 $11.50 $11.50 $11.26 $11.28 $9.73 2,405
2015-09-14 $11.69 $11.69 $11.69 $11.69 $10.09 117
2015-09-11 $11.26 $11.86 $11.25 $11.86 $10.23 19,802
2015-09-10 $11.50 $11.53 $11.34 $11.34 $9.79 636
2015-09-09 $11.64 $11.93 $11.50 $11.50 $9.92 1,409
2015-09-08 $11.63 $11.96 $11.26 $11.48 $9.91 6,755

Eagle Bancorp Montana Inc (EBMT) News Headlines

Recent Eagle Bancorp Montana Inc (EBMT) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.