Engie (ENGQF) Exchange: PINK

  1. Overview
  2. Engie (ENGQF)

Data as of May 6, 2024

$16.72 ($0.00) 0.00%

Engie - Daily Information
Click for more stock information on Engie.
Daily Information Data
Date May 6, 2024
Open $16.43
Previous Close $16.72
High $17.01
Low $16.42
Adjusted Open $16.43
Previous Adjusted Close $16.72
Adjusted High $17.01
Adjusted Low $16.42

About Engie (ENGQF)

Engie SA

Invest in Engie (ENGQF)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Engie (ENGQF)

Date Open High Low Close Adj.Close Volume
2024-04-05 $16.43 $17.01 $16.42 $16.72 $16.72 102,673
2024-04-04 $16.81 $17.14 $16.72 $16.72 $16.72 102,673
2024-04-03 $17.05 $17.13 $16.45 $16.88 $16.88 2,617
2024-04-02 $16.40 $16.88 $16.40 $16.88 $16.88 2,617
2024-04-01 $16.20 $17.15 $16.20 $17.15 $17.15 4,117
2024-03-28 $17.07 $17.07 $16.59 $16.84 $16.84 2,147
2024-03-27 $17.11 $17.11 $16.78 $16.80 $16.80 11,624
2024-03-26 $16.65 $16.87 $16.65 $16.79 $16.79 3,196
2024-03-25 $16.90 $16.97 $16.65 $16.93 $16.93 2,965
2024-03-22 $16.54 $17.00 $16.50 $16.52 $16.52 3,318
2024-03-21 $16.59 $16.80 $16.53 $16.53 $16.53 1,562
2024-03-20 $16.53 $17.11 $16.53 $17.11 $17.11 1,739
2024-03-19 $16.60 $16.81 $16.47 $16.81 $16.81 3,778
2024-03-18 $16.81 $16.90 $16.27 $16.36 $16.36 3,150
2024-03-15 $16.83 $17.19 $16.68 $16.70 $16.70 3,422
2024-03-14 $16.63 $16.74 $16.53 $16.70 $16.70 4,441
2024-03-13 $16.54 $17.00 $16.23 $16.36 $16.36 5,741
2024-03-12 $16.47 $16.80 $16.36 $16.51 $16.51 9,284
2024-03-11 $16.85 $16.85 $16.49 $16.51 $16.51 9,284
2024-03-08 $16.20 $16.79 $16.20 $16.53 $16.53 4,208
2024-03-07 $16.80 $16.87 $16.61 $16.65 $16.65 1,766
2024-03-06 $16.57 $16.68 $16.37 $16.65 $16.65 4,623
2024-03-05 $16.34 $16.40 $16.16 $16.16 $16.16 6,210
2024-03-04 $15.65 $16.08 $15.65 $16.08 $16.08 6,582
2024-03-01 $15.87 $16.02 $15.87 $16.02 $16.02 4,803
2024-02-29 $16.14 $16.17 $15.95 $15.96 $15.96 1,309
2024-02-28 $16.60 $16.60 $15.92 $15.92 $15.92 4,041
2024-02-27 $16.01 $16.14 $15.71 $15.71 $15.71 1,418
2024-02-26 $15.74 $16.12 $15.67 $15.96 $15.96 5,328
2024-02-23 $16.21 $16.28 $15.90 $15.93 $15.93 10,366
2024-02-22 $16.13 $16.21 $15.81 $15.81 $15.81 11,393
2024-02-21 $15.45 $15.94 $15.45 $15.66 $15.66 8,586
2024-02-20 $15.47 $15.84 $15.39 $15.41 $15.41 4,790
2024-02-16 $15.25 $15.64 $15.25 $15.64 $15.64 3,660
2024-02-15 $15.73 $15.80 $15.36 $15.78 $15.78 30,184
2024-02-14 $15.28 $15.62 $15.20 $15.20 $15.20 15,396
2024-02-13 $15.54 $15.54 $15.10 $15.52 $15.52 5,847
2024-02-12 $15.51 $15.59 $15.14 $15.17 $15.17 11,815
2024-02-09 $14.98 $15.40 $14.98 $15.40 $15.40 4,439
2024-02-08 $15.59 $15.70 $15.30 $15.30 $15.30 3,419
2024-02-07 $15.45 $15.78 $15.37 $15.78 $15.78 7,197
2024-02-06 $15.56 $15.94 $15.51 $15.54 $15.54 10,675
2024-02-05 $15.89 $15.99 $15.58 $15.99 $15.99 3,255
2024-02-02 $15.88 $16.02 $15.88 $16.01 $16.01 1,100
2024-02-01 $15.72 $16.16 $15.72 $15.75 $15.75 5,196
2024-01-31 $16.11 $16.25 $15.82 $15.82 $15.82 4,670
2024-01-30 $15.88 $16.27 $15.88 $15.92 $15.92 2,159
2024-01-29 $15.74 $16.01 $15.74 $15.88 $15.88 3,460
2024-01-26 $16.00 $16.07 $15.72 $15.86 $15.86 2,376
2024-01-25 $16.54 $16.64 $16.21 $16.38 $16.38 4,510
2024-01-24 $16.85 $16.85 $16.38 $16.38 $16.38 4,510
2024-01-23 $16.51 $16.84 $16.32 $16.53 $16.53 4,456
2024-01-22 $17.22 $17.25 $16.82 $16.82 $16.82 1,896
2024-01-19 $17.05 $17.16 $16.72 $17.16 $17.16 3,007
2024-01-18 $17.00 $17.04 $16.74 $16.74 $16.74 1,256
2024-01-17 $16.77 $17.09 $16.51 $17.08 $17.08 4,461
2024-01-16 $17.26 $17.33 $16.92 $16.92 $16.92 3,444
2024-01-12 $17.80 $17.91 $17.45 $17.91 $17.91 4,783
2024-01-11 $18.09 $18.12 $17.66 $17.88 $17.88 17,800
2024-01-10 $18.23 $18.32 $17.88 $17.88 $17.88 4,100
2024-01-09 $18.16 $18.27 $17.83 $17.83 $17.83 2,421
2024-01-08 $17.75 $18.22 $17.74 $18.19 $18.19 7,789
2024-01-05 $17.89 $18.03 $17.67 $17.67 $17.67 2,616
2024-01-04 $17.81 $17.92 $17.49 $17.49 $17.49 854
2024-01-03 $17.39 $17.45 $17.00 $17.27 $17.27 11,859
2024-01-02 $17.69 $17.70 $17.24 $17.24 $17.24 1,555
2023-12-29 $17.51 $17.51 $17.32 $17.33 $17.33 883
2023-12-28 $17.64 $17.89 $17.62 $17.89 $17.89 1,662
2023-12-27 $18.45 $18.45 $17.70 $17.70 $17.70 3,443
2023-12-26 $18.60 $18.60 $17.30 $18.18 $18.18 5,673
2023-12-22 $17.97 $18.10 $17.49 $17.52 $17.52 8,711
2023-12-21 $17.67 $18.11 $17.56 $17.56 $17.56 1,315
2023-12-20 $17.91 $18.06 $17.15 $17.92 $17.92 6,301
2023-12-19 $17.67 $17.90 $17.48 $17.89 $17.89 3,084
2023-12-18 $17.79 $17.81 $17.45 $17.81 $17.81 2,177
2023-12-15 $17.98 $17.98 $17.48 $17.89 $17.89 1,628
2023-12-14 $18.08 $18.17 $17.80 $17.99 $17.99 5,971
2023-12-13 $17.20 $17.59 $17.20 $17.50 $17.50 5,573
2023-12-12 $17.46 $17.48 $17.15 $17.47 $17.47 9,272
2023-12-11 $17.21 $17.58 $17.16 $17.16 $17.16 5,002
2023-12-08 $17.60 $17.63 $17.23 $17.25 $17.25 2,470
2023-12-07 $17.38 $17.67 $17.24 $17.67 $17.67 2,128
2023-12-06 $17.55 $17.62 $17.15 $17.15 $17.15 7,884
2023-12-05 $17.54 $17.54 $17.05 $17.07 $17.07 3,785
2023-12-04 $17.50 $17.59 $17.14 $17.59 $17.59 2,923
2023-12-01 $17.52 $17.73 $17.15 $17.20 $17.20 4,459
2023-11-30 $17.90 $17.90 $17.04 $17.60 $17.60 3,179
2023-11-29 $18.04 $18.04 $17.12 $17.23 $17.23 2,430
2023-11-28 $17.32 $17.75 $17.22 $17.22 $17.22 1,741
2023-11-27 $17.41 $17.60 $17.02 $17.60 $17.60 3,758
2023-11-24 $17.35 $17.40 $16.97 $16.97 $16.97 1,063
2023-11-22 $17.13 $17.13 $16.69 $16.69 $16.69 1,111
2023-11-21 $16.84 $17.18 $16.71 $16.71 $16.71 1,345
2023-11-20 $17.19 $17.29 $16.77 $17.29 $17.29 6,105
2023-11-17 $16.83 $17.26 $16.43 $16.76 $16.76 15,280
2023-11-16 $17.00 $17.13 $16.57 $16.59 $16.59 5,419
2023-11-15 $16.77 $16.85 $16.09 $16.37 $16.37 10,396
2023-11-14 $16.69 $17.13 $16.32 $16.44 $16.44 5,351
2023-11-13 $16.49 $16.52 $16.09 $16.09 $16.09 2,973
2023-11-10 $15.90 $16.61 $15.90 $16.10 $16.10 5,561
2023-11-09 $16.51 $16.57 $16.17 $16.20 $16.20 8,347
2023-11-08 $15.96 $16.43 $15.76 $16.43 $16.43 2,526
2023-11-07 $16.53 $16.59 $16.09 $16.34 $16.34 6,366
2023-11-06 $16.37 $16.50 $16.04 $16.46 $16.46 9,789
2023-11-03 $16.34 $16.48 $15.90 $15.93 $15.93 2,821
2023-11-02 $16.02 $16.37 $15.81 $15.87 $15.87 5,550
2023-11-01 $16.70 $16.70 $15.87 $15.98 $15.98 2,647
2023-10-31 $15.68 $16.01 $15.57 $15.98 $15.98 2,052
2023-10-30 $16.08 $16.46 $15.63 $16.18 $16.18 4,663
2023-10-27 $15.61 $16.05 $15.43 $15.43 $15.43 1,096
2023-10-26 $15.45 $16.00 $15.36 $15.36 $15.36 11,126
2023-10-25 $15.82 $15.97 $15.36 $15.38 $15.38 3,897
2023-10-24 $15.50 $15.84 $15.26 $15.84 $15.84 106,583
2023-10-23 $15.21 $15.54 $15.21 $15.26 $15.26 2,917
2023-10-20 $15.69 $15.91 $15.34 $15.72 $15.72 6,156
2023-10-19 $15.89 $15.98 $15.53 $15.96 $15.96 4,153
2023-10-18 $15.65 $15.77 $15.28 $15.75 $15.75 4,046
2023-10-17 $15.92 $15.96 $15.51 $15.54 $15.54 2,864
2023-10-16 $15.48 $15.79 $15.44 $15.47 $15.47 10,515
2023-10-13 $15.53 $15.68 $15.30 $15.30 $15.30 1,522
2023-10-12 $15.63 $15.71 $15.22 $15.70 $15.70 6,312
2023-10-11 $15.52 $15.77 $15.45 $15.45 $15.45 2,946
2023-10-10 $15.28 $15.57 $15.24 $15.24 $15.24 2,559
2023-10-09 $14.95 $15.28 $14.91 $14.91 $14.91 4,815
2023-10-06 $14.62 $15.17 $14.59 $15.17 $15.17 6,327
2023-10-05 $14.70 $15.10 $14.66 $14.73 $14.73 7,413
2023-10-04 $14.86 $14.87 $14.61 $14.61 $14.61 3,524
2023-10-03 $14.72 $14.84 $14.46 $14.47 $14.47 5,204
2023-10-02 $15.08 $15.19 $14.78 $14.78 $14.78 4,947
2023-09-29 $15.59 $15.59 $15.16 $15.57 $15.57 2,429
2023-09-28 $15.07 $15.35 $15.07 $15.35 $15.35 8,003
2023-09-27 $15.14 $15.40 $15.04 $15.04 $15.04 5,332
2023-09-26 $16.15 $16.15 $15.38 $15.79 $15.79 3,080
2023-09-25 $15.56 $16.03 $15.26 $16.03 $16.03 2,273
2023-09-22 $16.07 $16.23 $15.68 $16.20 $16.20 5,306
2023-09-21 $15.65 $16.11 $15.65 $15.69 $15.69 5,394
2023-09-20 $16.50 $16.56 $16.45 $16.56 $16.56 1,966
2023-09-19 $16.52 $16.64 $16.07 $16.62 $16.62 11,773
2023-09-18 $16.66 $16.66 $15.60 $16.43 $16.43 11,275
2023-09-15 $16.49 $16.50 $15.97 $16.50 $16.50 17,137
2023-09-14 $16.00 $16.46 $15.92 $16.46 $16.46 1,978
2023-09-13 $15.85 $16.28 $15.77 $16.27 $16.27 3,814
2023-09-12 $16.10 $16.29 $16.10 $16.29 $16.29 657
2023-09-11 $15.85 $16.33 $15.85 $16.33 $16.33 3,229
2023-09-08 $15.98 $16.07 $15.69 $16.07 $16.07 8,880
2023-09-07 $15.50 $15.93 $15.50 $15.93 $15.93 17,085
2023-09-06 $15.50 $15.85 $15.50 $15.52 $15.52 1,847
2023-09-05 $15.83 $15.92 $15.57 $15.57 $15.57 1,599
2023-09-01 $16.25 $16.31 $15.77 $16.25 $16.25 2,254
2023-08-31 $16.72 $16.72 $15.91 $15.91 $15.91 2,629
2023-08-30 $16.53 $16.53 $16.53 $16.53 $16.53 2,702
2023-08-29 $16.06 $16.65 $16.02 $16.64 $16.64 2,714
2023-08-28 $16.22 $16.35 $15.79 $16.35 $16.35 2,687
2023-08-25 $16.07 $16.30 $15.73 $16.30 $16.30 4,110
2023-08-24 $16.03 $16.03 $15.50 $15.50 $15.50 11,965
2023-08-23 $15.85 $16.21 $15.85 $16.21 $16.21 10,232
2023-08-22 $16.15 $16.25 $15.71 $15.71 $15.71 2,727
2023-08-21 $16.28 $16.28 $15.97 $16.17 $16.17 2,508
2023-08-18 $15.95 $15.95 $15.67 $15.82 $15.82 1,196
2023-08-17 $15.92 $16.07 $15.49 $16.01 $16.01 3,085
2023-08-16 $15.97 $16.04 $15.55 $16.04 $16.04 1,307
2023-08-15 $15.93 $15.99 $15.45 $15.45 $15.45 1,701
2023-08-14 $16.31 $16.31 $15.65 $16.19 $16.19 2,345
2023-08-11 $16.13 $16.18 $15.64 $16.17 $16.17 10,462
2023-08-10 $16.41 $16.41 $15.78 $15.80 $15.80 2,610
2023-08-09 $16.12 $16.31 $15.74 $16.30 $16.30 2,760
2023-08-08 $15.67 $16.00 $15.64 $15.64 $15.64 845
2023-08-07 $16.01 $16.19 $16.01 $16.18 $16.18 1,298
2023-08-04 $15.83 $16.18 $15.67 $16.11 $16.11 5,223
2023-08-03 $15.82 $16.10 $15.57 $16.09 $16.09 4,044
2023-08-02 $16.19 $16.34 $15.76 $16.33 $16.33 773
2023-08-01 $16.55 $16.64 $16.55 $16.64 $16.64 2,501
2023-07-31 $16.79 $16.79 $16.36 $16.71 $16.71 2,175
2023-07-28 $16.59 $16.86 $16.32 $16.86 $16.86 2,321
2023-07-27 $17.08 $17.30 $16.57 $17.06 $17.06 4,762
2023-07-26 $17.10 $17.20 $16.81 $16.81 $16.81 4,250
2023-07-25 $16.81 $17.28 $16.73 $16.75 $16.75 3,435
2023-07-24 $17.23 $17.36 $16.80 $17.35 $17.35 2,646
2023-07-21 $17.35 $17.50 $16.96 $16.99 $16.99 3,351
2023-07-20 $17.29 $17.60 $16.95 $17.51 $17.51 3,389
2023-07-19 $16.81 $17.17 $16.61 $17.17 $17.17 2,659
2023-07-18 $17.03 $17.12 $16.45 $16.83 $16.83 3,727
2023-07-17 $17.00 $17.14 $16.60 $16.61 $16.61 5,238
2023-07-14 $17.05 $17.15 $16.62 $16.62 $16.62 2,196
2023-07-13 $16.94 $16.97 $16.78 $16.78 $16.78 10,280
2023-07-12 $16.62 $16.92 $16.40 $16.40 $16.40 1,693
2023-07-11 $16.52 $16.56 $16.52 $16.55 $16.55 702
2023-07-10 $16.70 $16.70 $16.17 $16.63 $16.63 17,381
2023-07-07 $16.39 $16.70 $16.39 $16.70 $16.70 1,514
2023-07-06 $15.88 $16.48 $15.88 $16.21 $16.21 7,896
2023-07-05 $16.85 $16.85 $16.42 $16.74 $16.74 2,427
2023-07-03 $16.89 $17.05 $16.57 $17.05 $17.05 4,383
2023-06-30 $16.80 $16.91 $16.39 $16.39 $16.39 2,023
2023-06-29 $16.55 $16.60 $16.03 $16.55 $16.55 7,547
2023-06-28 $16.34 $16.34 $15.88 $15.95 $15.95 1,762
2023-06-27 $15.85 $16.04 $15.70 $16.00 $16.00 55,230
2023-06-26 $15.91 $16.00 $15.43 $16.00 $16.00 87,970
2023-06-23 $15.43 $15.57 $15.16 $15.16 $15.16 4,921
2023-06-22 $16.15 $16.15 $15.55 $15.65 $15.65 772,131
2023-06-21 $15.71 $15.80 $15.55 $15.80 $15.80 2,046
2023-06-20 $15.48 $15.83 $15.41 $15.83 $15.83 2,729
2023-06-16 $15.61 $15.86 $15.52 $15.83 $15.83 5,831
2023-06-15 $15.64 $15.70 $15.33 $15.69 $15.69 4,189
2023-06-14 $15.32 $15.75 $15.32 $15.75 $15.75 49,596
2023-06-13 $15.43 $15.43 $15.14 $15.42 $15.42 2,501
2023-06-12 $14.99 $15.30 $14.99 $15.30 $15.30 3,438
2023-06-09 $15.45 $15.52 $15.30 $15.52 $15.52 22,527
2023-06-08 $15.39 $15.39 $15.13 $15.13 $15.13 889
2023-06-07 $15.32 $15.33 $14.93 $14.93 $14.93 2,572
2023-06-06 $15.12 $15.30 $14.87 $15.30 $15.30 9,834
2023-06-05 $15.18 $15.29 $14.88 $14.88 $14.88 3,177
2023-06-02 $15.16 $15.31 $14.95 $15.31 $15.31 3,782
2023-06-01 $15.13 $15.37 $14.98 $15.37 $15.37 2,381
2023-05-31 $15.16 $15.16 $14.79 $14.79 $14.79 2,043
2023-05-30 $15.23 $15.28 $14.87 $15.28 $15.28 2,339
2023-05-26 $15.04 $15.04 $14.77 $14.77 $14.77 2,131
2023-05-25 $15.10 $15.10 $15.08 $15.08 $15.08 1,523
2023-05-24 $15.36 $15.53 $15.13 $15.53 $15.53 5,805
2023-05-23 $15.41 $15.73 $15.31 $15.69 $15.69 3,405
2023-05-22 $15.44 $15.81 $15.44 $15.81 $15.81 901
2023-05-19 $15.78 $15.88 $15.48 $15.88 $15.88 3,237
2023-05-18 $15.71 $15.88 $15.30 $15.85 $15.85 2,752
2023-05-17 $15.76 $16.19 $15.75 $15.75 $15.75 1,439
2023-05-16 $16.04 $16.27 $15.88 $16.27 $16.27 1,979
2023-05-15 $16.16 $16.30 $15.87 $16.30 $16.30 11,736
2023-05-12 $16.24 $16.33 $15.90 $16.33 $16.33 1,764
2023-05-11 $16.31 $16.34 $15.97 $16.34 $16.34 1,388
2023-05-10 $16.11 $16.33 $15.87 $16.13 $16.13 2,482
2023-05-09 $16.09 $16.29 $15.89 $15.89 $15.89 2,432
2023-05-08 $16.14 $16.35 $15.93 $15.93 $15.93 2,804
2023-05-05 $16.12 $16.25 $15.89 $16.25 $16.25 2,692
2023-05-04 $15.88 $16.31 $15.88 $16.31 $16.31 3,684
2023-05-03 $15.85 $16.19 $15.85 $16.19 $16.19 15,630
2023-05-02 $15.46 $16.07 $15.46 $15.53 $15.53 3,402
2023-05-01 $15.77 $16.18 $15.77 $16.18 $16.18 1,999
2023-04-28 $16.00 $16.25 $15.93 $16.22 $16.22 3,340
2023-04-27 $17.09 $17.09 $16.87 $17.09 $15.60 16,610
2023-04-26 $16.78 $17.17 $16.74 $16.87 $15.40 3,197
2023-04-25 $16.76 $17.01 $16.76 $16.77 $15.31 3,543
2023-04-24 $16.74 $17.09 $16.69 $17.08 $15.60 4,936
2023-04-21 $17.00 $17.21 $16.75 $17.21 $17.21 6,426
2023-04-20 $16.73 $16.98 $16.58 $16.58 $16.58 2,516
2023-04-19 $16.75 $16.98 $16.61 $16.98 $16.98 1,133
2023-04-18 $16.57 $16.57 $16.57 $16.57 $16.57 976
2023-04-17 $16.49 $16.83 $16.30 $16.33 $16.33 2,159
2023-04-14 $16.84 $16.84 $16.26 $16.81 $16.81 3,823
2023-04-13 $16.63 $16.96 $16.63 $16.96 $16.96 2,404
2023-04-12 $16.98 $16.98 $16.61 $16.61 $16.61 13,479
2023-04-11 $16.62 $16.67 $16.35 $16.40 $16.40 11,554
2023-04-10 $16.12 $16.60 $16.12 $16.60 $16.60 1,880
2023-04-06 $16.20 $16.60 $16.20 $16.60 $16.60 865
2023-04-05 $16.41 $16.41 $16.14 $16.14 $16.14 2,252
2023-04-04 $16.15 $16.27 $16.01 $16.15 $16.15 10,549
2023-04-03 $15.94 $16.12 $15.84 $16.12 $16.12 3,246
2023-03-31 $15.82 $15.94 $15.68 $15.68 $15.68 4,301
2023-03-30 $15.77 $16.09 $15.66 $16.09 $16.09 1,491
2023-03-29 $15.25 $15.26 $15.25 $15.26 $15.26 959
2023-03-28 $15.23 $15.38 $14.74 $14.74 $14.74 2,389
2023-03-27 $15.20 $15.29 $14.73 $14.76 $14.76 2,342
2023-03-24 $14.90 $14.95 $14.41 $14.95 $14.95 12,154
2023-03-23 $14.93 $15.17 $14.93 $15.17 $15.17 10,689
2023-03-22 $15.12 $15.37 $14.90 $15.37 $15.37 1,602
2023-03-21 $14.86 $15.14 $14.72 $14.74 $14.74 2,195
2023-03-20 $14.66 $14.79 $14.53 $14.60 $14.60 5,435
2023-03-17 $14.41 $14.49 $14.12 $14.49 $14.49 1,181
2023-03-16 $14.61 $14.83 $14.45 $14.83 $14.83 1,684
2023-03-15 $14.44 $14.63 $14.34 $14.34 $14.34 2,247
2023-03-14 $15.27 $15.31 $14.90 $14.92 $14.92 4,850
2023-03-13 $14.55 $15.11 $14.55 $14.71 $14.71 2,463
2023-03-10 $14.95 $15.14 $14.74 $14.74 $14.74 1,095
2023-03-09 $14.99 $14.99 $14.72 $14.72 $14.72 2,267
2023-03-08 $14.68 $15.04 $14.61 $14.61 $14.61 2,654
2023-03-07 $14.70 $15.21 $14.54 $15.21 $15.21 2,949
2023-03-06 $15.08 $15.16 $14.77 $15.16 $15.16 2,216
2023-03-03 $14.84 $14.96 $14.57 $14.67 $14.67 10,203
2023-03-02 $14.50 $14.67 $14.50 $14.61 $14.61 15,465
2023-03-01 $14.68 $14.68 $14.30 $14.40 $14.40 5,189
2023-02-28 $14.79 $14.79 $14.58 $14.58 $14.58 40,648
2023-02-27 $14.75 $14.98 $14.73 $14.98 $14.98 125,120
2023-02-24 $14.63 $14.94 $14.63 $14.93 $14.93 3,459
2023-02-23 $15.23 $15.45 $14.53 $15.29 $15.29 4,282
2023-02-22 $14.89 $15.21 $14.89 $15.17 $15.17 10,584
2023-02-21 $15.10 $15.38 $14.96 $15.36 $15.36 3,724
2023-02-17 $14.32 $14.58 $14.19 $14.23 $14.23 9,559
2023-02-16 $14.39 $14.51 $14.06 $14.51 $14.51 4,688
2023-02-15 $14.02 $14.41 $14.02 $14.04 $14.04 14,301
2023-02-14 $14.06 $14.44 $14.06 $14.44 $14.44 5,852
2023-02-13 $14.21 $14.30 $13.99 $14.30 $14.30 10,389
2023-02-10 $14.15 $14.45 $13.86 $14.26 $14.26 6,535
2023-02-09 $14.26 $14.26 $13.83 $13.83 $13.83 5,093
2023-02-08 $14.11 $14.23 $13.85 $14.23 $14.23 1,148
2023-02-07 $13.69 $13.91 $13.56 $13.56 $13.56 1,506
2023-02-06 $14.13 $14.43 $13.61 $14.21 $14.21 3,647
2023-02-03 $14.21 $14.33 $13.85 $14.33 $14.33 3,725
2023-02-02 $14.00 $14.31 $13.95 $13.95 $13.95 6,435
2023-02-01 $14.43 $14.56 $14.17 $14.56 $14.56 5,095
2023-01-31 $13.89 $14.20 $13.89 $13.97 $13.97 890
2023-01-30 $14.02 $14.30 $14.02 $14.29 $14.29 3,458
2023-01-27 $13.98 $14.30 $13.92 $14.30 $14.30 2,065
2023-01-26 $14.04 $14.46 $14.04 $14.09 $14.09 3,032
2023-01-25 $14.35 $14.47 $14.09 $14.10 $14.10 4,148
2023-01-24 $14.21 $14.21 $13.89 $14.09 $14.09 3,650
2023-01-23 $13.83 $13.87 $13.50 $13.50 $13.50 85,027
2023-01-20 $13.37 $13.78 $13.37 $13.38 $13.38 4,801
2023-01-19 $13.28 $13.67 $13.28 $13.33 $13.33 3,855
2023-01-18 $13.50 $13.72 $13.50 $13.72 $13.72 3,272
2023-01-17 $13.81 $13.81 $13.33 $13.33 $13.33 18,258
2023-01-13 $14.55 $14.65 $14.26 $14.65 $14.65 1,981
2023-01-12 $14.39 $14.42 $14.39 $14.39 $14.39 1,270
2023-01-11 $14.24 $14.34 $14.24 $14.34 $14.34 28,246
2023-01-10 $14.17 $14.29 $14.17 $14.29 $14.29 764
2023-01-09 $13.85 $14.41 $13.85 $14.41 $14.41 5,920
2023-01-06 $13.48 $14.06 $13.48 $14.06 $14.06 1,436
2023-01-05 $14.17 $14.26 $13.89 $14.26 $14.26 4,662
2023-01-04 $13.89 $14.30 $13.74 $14.28 $14.28 4,157
2023-01-03 $14.32 $14.49 $14.12 $14.49 $14.49 2,316
2022-12-30 $14.49 $14.52 $14.27 $14.27 $14.27 1,993
2022-12-29 $14.20 $14.43 $14.18 $14.18 $14.18 2,014
2022-12-28 $14.24 $14.46 $14.09 $14.41 $14.41 21,022
2022-12-27 $14.29 $14.73 $14.22 $14.23 $14.23 2,447
2022-12-23 $14.25 $14.63 $14.17 $14.38 $14.38 4,852
2022-12-22 $14.44 $14.61 $14.10 $14.10 $14.10 21,221
2022-12-21 $14.36 $14.79 $14.24 $14.24 $14.24 27,782
2022-12-20 $14.55 $14.55 $14.07 $14.07 $14.07 2,104
2022-12-19 $14.70 $15.01 $14.56 $14.56 $14.56 5,832
2022-12-16 $14.84 $14.84 $14.56 $14.57 $14.57 30,724
2022-12-15 $15.07 $15.07 $14.67 $14.67 $14.67 3,220
2022-12-14 $15.16 $15.46 $15.04 $15.04 $15.04 3,745
2022-12-13 $15.33 $15.54 $15.08 $15.08 $15.08 1,455
2022-12-12 $15.35 $15.35 $15.02 $15.02 $15.02 4,363
2022-12-09 $15.28 $15.36 $14.97 $15.16 $15.16 3,227
2022-12-08 $15.21 $15.21 $15.00 $15.00 $15.00 1,433
2022-12-07 $14.78 $15.49 $14.78 $14.97 $14.97 4,687
2022-12-06 $15.38 $15.45 $14.97 $15.45 $15.45 1,155
2022-12-05 $15.20 $15.45 $14.97 $14.97 $14.97 12,502
2022-12-02 $15.03 $15.04 $15.02 $15.04 $15.04 3,172
2022-12-01 $15.48 $15.52 $14.96 $15.00 $15.00 1,890
2022-11-30 $15.00 $15.14 $14.93 $15.00 $15.00 8,023
2022-11-29 $14.93 $14.95 $14.64 $14.64 $14.64 1,665
2022-11-28 $15.05 $15.10 $14.69 $15.09 $15.09 6,516
2022-11-25 $14.80 $14.99 $14.80 $14.99 $14.99 4,893
2022-11-23 $14.71 $15.00 $14.71 $14.76 $14.76 7,755
2022-11-22 $14.84 $14.84 $14.70 $14.74 $14.74 1,432
2022-11-21 $14.94 $14.95 $14.66 $14.66 $14.66 9,287
2022-11-18 $14.98 $14.98 $14.55 $14.55 $14.55 4,914
2022-11-17 $14.79 $14.98 $14.50 $14.55 $14.55 3,801
2022-11-16 $14.56 $14.86 $14.47 $14.53 $14.53 4,483
2022-11-15 $14.82 $14.96 $14.51 $14.51 $14.51 1,759
2022-11-14 $14.82 $14.96 $14.51 $14.96 $14.96 16,973
2022-11-11 $14.54 $14.70 $13.80 $14.23 $14.23 11,790
2022-11-10 $13.95 $14.45 $13.78 $13.78 $13.78 2,494
2022-11-09 $13.69 $13.76 $13.11 $13.11 $13.11 5,581
2022-11-08 $13.31 $13.40 $13.17 $13.30 $13.30 1,223
2022-11-07 $13.59 $13.70 $13.19 $13.69 $13.69 22,403
2022-11-04 $13.23 $13.63 $13.23 $13.31 $13.31 3,173
2022-11-03 $12.76 $13.10 $12.70 $12.78 $12.78 8,172
2022-11-02 $13.06 $13.48 $12.86 $12.86 $12.86 18,216
2022-11-01 $13.08 $13.56 $12.96 $12.96 $12.96 1,533
2022-10-31 $12.93 $13.39 $12.68 $12.71 $12.71 18,380
2022-10-28 $12.89 $13.50 $12.82 $13.34 $13.34 18,655
2022-10-27 $12.88 $13.39 $12.66 $12.66 $12.66 11,471
2022-10-26 $12.92 $13.39 $12.75 $12.75 $12.75 5,695
2022-10-25 $12.86 $13.06 $12.86 $12.96 $12.96 4,644
2022-10-24 $12.50 $12.92 $12.21 $12.25 $12.25 17,296
2022-10-21 $11.76 $12.27 $11.55 $11.70 $11.70 11,057
2022-10-20 $11.83 $12.34 $11.66 $12.34 $12.34 12,638
2022-10-19 $11.86 $12.25 $11.55 $12.24 $12.24 11,333
2022-10-18 $12.07 $12.11 $11.72 $11.88 $11.88 10,831
2022-10-17 $11.83 $12.35 $11.75 $12.19 $12.19 100,703
2022-10-14 $11.71 $11.85 $11.35 $11.69 $11.69 8,310
2022-10-13 $11.44 $11.70 $11.11 $11.11 $11.11 10,410
2022-10-12 $11.11 $11.24 $11.11 $11.11 $11.11 30,401
2022-10-11 $11.40 $11.59 $10.96 $10.96 $10.96 8,416
2022-10-10 $11.35 $11.79 $11.18 $11.79 $11.79 8,964
2022-10-07 $11.54 $12.04 $11.35 $11.35 $11.35 12,344
2022-10-06 $11.63 $12.19 $11.35 $12.19 $12.19 30,697
2022-10-05 $12.03 $12.49 $11.86 $11.86 $11.86 26,555
2022-10-04 $12.51 $12.54 $11.81 $11.89 $11.89 12,000
2022-10-03 $11.71 $12.05 $11.71 $11.90 $11.90 14,104
2022-09-30 $11.89 $11.89 $11.21 $11.21 $11.21 8,983
2022-09-29 $11.40 $11.84 $11.16 $11.84 $11.84 8,879
2022-09-28 $11.57 $11.79 $11.26 $11.26 $11.26 8,491
2022-09-27 $11.31 $11.93 $11.31 $11.36 $11.36 7,861
2022-09-26 $11.76 $11.89 $11.50 $11.56 $11.56 11,929
2022-09-23 $12.29 $12.45 $11.81 $11.81 $11.81 7,283
2022-09-22 $12.95 $12.95 $12.15 $12.28 $12.28 14,986
2022-09-21 $12.43 $12.93 $12.26 $12.26 $12.26 20,207
2022-09-20 $12.37 $12.82 $12.31 $12.31 $12.31 3,899
2022-09-19 $12.89 $13.05 $12.58 $12.75 $12.75 4,799
2022-09-16 $13.23 $13.23 $12.61 $12.61 $12.61 15,306
2022-09-15 $12.76 $13.39 $12.51 $12.51 $12.51 25,975
2022-09-14 $13.01 $13.01 $12.89 $13.01 $13.01 1,527
2022-09-13 $13.20 $13.59 $13.03 $13.03 $13.03 1,315
2022-09-12 $13.03 $13.25 $12.95 $12.95 $12.95 1,808
2022-09-09 $12.88 $13.24 $12.72 $13.24 $13.24 6,991
2022-09-08 $12.51 $13.02 $12.51 $12.96 $12.96 47,454
2022-09-07 $12.78 $12.94 $12.52 $12.64 $12.64 1,791
2022-09-06 $12.05 $12.39 $11.71 $11.71 $11.71 25,003
2022-09-02 $12.27 $12.49 $11.95 $12.49 $12.49 4,999
2022-09-01 $11.76 $11.94 $11.57 $11.59 $11.59 9,341
2022-08-31 $11.95 $11.96 $11.79 $11.91 $11.91 3,778
2022-08-30 $12.30 $12.64 $11.90 $11.90 $11.90 6,457
2022-08-29 $12.43 $12.62 $12.10 $12.62 $12.62 14,260
2022-08-26 $12.78 $13.14 $12.61 $12.61 $12.61 5,892
2022-08-25 $13.08 $13.08 $12.77 $12.77 $12.77 1,986
2022-08-24 $13.02 $13.19 $12.65 $12.84 $12.84 10,368
2022-08-23 $12.97 $13.17 $12.85 $12.85 $12.85 1,675
2022-08-22 $12.80 $12.95 $12.79 $12.81 $12.81 14,510
2022-08-19 $13.01 $13.16 $12.99 $13.01 $13.01 11,635
2022-08-18 $13.08 $13.08 $13.03 $13.08 $13.08 8,242
2022-08-17 $13.02 $13.20 $12.96 $12.96 $12.96 1,245
2022-08-16 $13.10 $13.31 $13.00 $13.31 $13.31 2,820
2022-08-15 $13.31 $13.60 $12.97 $13.12 $13.12 21,029
2022-08-12 $13.34 $13.62 $13.12 $13.16 $13.16 8,519
2022-08-11 $13.51 $13.62 $12.98 $12.98 $12.98 8,990
2022-08-10 $13.39 $13.39 $13.11 $13.23 $13.23 1,144
2022-08-09 $12.72 $13.15 $12.72 $12.74 $12.74 2,467
2022-08-08 $13.08 $13.08 $12.64 $12.64 $12.64 16,129
2022-08-05 $12.68 $12.79 $12.52 $12.59 $12.59 26,762
2022-08-04 $12.61 $12.83 $12.50 $12.79 $12.79 6,221
2022-08-03 $12.61 $12.84 $12.55 $12.55 $12.55 23,795
2022-08-02 $12.89 $12.89 $12.60 $12.60 $12.60 109,864
2022-08-01 $12.72 $13.00 $12.62 $12.89 $12.89 20,089
2022-07-29 $12.25 $12.60 $12.22 $12.22 $12.22 13,703
2022-07-28 $12.07 $12.55 $12.04 $12.29 $12.29 11,398
2022-07-27 $11.81 $12.23 $11.68 $11.73 $11.73 5,856
2022-07-26 $11.52 $12.15 $11.49 $11.49 $11.49 26,986
2022-07-25 $11.79 $12.00 $11.52 $11.53 $11.53 11,355
2022-07-22 $11.63 $11.85 $11.51 $11.51 $11.51 25,350
2022-07-21 $11.50 $11.85 $11.50 $11.55 $11.55 4,402
2022-07-20 $11.62 $11.64 $11.52 $11.63 $11.63 7,606
2022-07-19 $11.68 $11.99 $11.54 $11.62 $11.62 11,384
2022-07-18 $11.37 $11.70 $11.25 $11.25 $11.25 25,066
2022-07-15 $11.15 $11.31 $11.13 $11.13 $11.13 71,757
2022-07-14 $10.81 $10.91 $10.70 $10.88 $10.88 3,038
2022-07-13 $10.80 $10.96 $10.80 $10.94 $10.94 3,908
2022-07-12 $10.84 $11.10 $10.84 $11.09 $11.09 12,773
2022-07-11 $11.00 $11.00 $10.72 $10.84 $10.84 8,167
2022-07-08 $11.04 $11.09 $10.98 $11.09 $11.09 9,448
2022-07-07 $10.90 $10.91 $10.78 $10.78 $10.78 4,288
2022-07-06 $10.29 $10.74 $10.29 $10.74 $10.74 7,231
2022-07-05 $10.92 $11.05 $10.63 $10.90 $10.90 59,625
2022-07-01 $11.72 $12.06 $11.53 $11.72 $11.72 14,730
2022-06-30 $11.50 $11.68 $11.17 $11.64 $11.64 9,397
2022-06-29 $12.02 $12.24 $11.58 $11.66 $11.66 44,379
2022-06-28 $12.17 $12.47 $11.81 $12.47 $12.47 13,323
2022-06-27 $12.01 $12.55 $11.71 $12.55 $12.55 69,782
2022-06-24 $12.26 $12.26 $11.74 $11.83 $11.83 5,090
2022-06-23 $12.05 $12.45 $11.85 $11.89 $11.89 5,984
2022-06-22 $12.00 $12.45 $11.98 $11.98 $11.98 5,337
2022-06-21 $12.24 $12.48 $11.88 $11.89 $11.89 13,851
2022-06-17 $11.76 $12.21 $11.66 $11.66 $11.66 11,668
2022-06-16 $11.76 $11.96 $11.76 $11.76 $11.76 28,334
2022-06-15 $12.65 $13.17 $12.33 $12.41 $12.41 13,716
2022-06-14 $12.53 $12.82 $12.37 $12.42 $12.42 33,627
2022-06-13 $12.92 $13.00 $12.20 $12.25 $12.25 18,592
2022-06-10 $13.02 $13.26 $12.57 $12.61 $12.61 10,478
2022-06-09 $13.52 $13.60 $13.09 $13.60 $13.60 6,554
2022-06-08 $13.07 $13.67 $12.98 $12.98 $12.98 12,453
2022-06-07 $13.65 $13.77 $13.27 $13.27 $13.27 73,151
2022-06-06 $13.45 $13.95 $13.09 $13.09 $13.09 21,678
2022-06-03 $13.38 $13.51 $13.26 $13.26 $13.26 8,251
2022-06-02 $13.75 $13.75 $13.25 $13.49 $13.49 15,180
2022-06-01 $13.35 $13.59 $13.13 $13.59 $13.59 3,037
2022-05-31 $13.34 $13.55 $13.27 $13.55 $13.55 9,776
2022-05-27 $13.65 $13.74 $13.48 $13.74 $13.74 8,711
2022-05-26 $13.76 $13.84 $13.58 $13.60 $13.60 8,781
2022-05-25 $13.53 $13.72 $13.53 $13.54 $13.54 3,817
2022-05-24 $13.52 $13.64 $13.52 $13.58 $13.58 8,473
2022-05-23 $13.65 $13.95 $13.57 $13.75 $13.75 6,338
2022-05-20 $13.68 $13.68 $13.08 $13.21 $13.21 7,072
2022-05-19 $13.41 $13.65 $12.93 $13.65 $13.65 5,844
2022-05-18 $12.93 $13.09 $12.68 $12.68 $12.68 1,464,132
2022-05-17 $12.68 $13.25 $12.55 $12.55 $12.55 14,777
2022-05-16 $12.30 $12.49 $11.80 $11.84 $11.84 62,595
2022-05-13 $11.78 $11.96 $11.70 $11.71 $11.71 15,306
2022-05-12 $11.47 $11.66 $11.23 $11.31 $11.31 24,306
2022-05-11 $11.86 $11.94 $11.64 $11.72 $11.72 11,667
2022-05-10 $11.97 $11.97 $11.54 $11.54 $11.54 34,503
2022-05-09 $11.59 $11.94 $11.34 $11.45 $11.45 29,034
2022-05-06 $11.76 $11.90 $11.65 $11.66 $11.66 17,639
2022-05-05 $11.96 $12.12 $11.59 $11.59 $11.59 124,152
2022-05-04 $12.28 $12.31 $11.77 $11.84 $11.84 12,865
2022-05-03 $12.24 $12.24 $11.73 $11.79 $11.79 18,008
2022-05-02 $11.59 $12.06 $11.52 $11.60 $11.60 36,106
2022-04-29 $11.94 $12.06 $11.75 $12.06 $12.06 9,160
2022-04-28 $11.89 $12.13 $11.85 $11.94 $11.94 9,722
2022-04-27 $11.73 $11.89 $11.61 $11.69 $11.69 63,605
2022-04-26 $12.38 $12.42 $12.09 $12.09 $12.09 9,767
2022-04-25 $12.23 $12.50 $12.23 $12.48 $12.48 24,271
2022-04-22 $13.03 $13.17 $12.99 $12.99 $12.10 9,043
2022-04-21 $13.45 $13.45 $13.11 $13.16 $12.26 4,126
2022-04-20 $13.10 $13.23 $12.91 $13.13 $12.23 266,177
2022-04-19 $12.54 $12.71 $12.48 $12.71 $11.84 8,836
2022-04-18 $12.90 $13.10 $12.18 $13.02 $12.13 19,253
2022-04-14 $12.39 $12.84 $12.39 $12.42 $11.57 13,799
2022-04-13 $12.41 $12.88 $12.32 $12.32 $11.48 16,445
2022-04-12 $12.42 $12.64 $12.12 $12.17 $11.34 10,950
2022-04-11 $12.42 $12.83 $12.32 $12.50 $11.64 49,056
2022-04-08 $12.94 $12.94 $12.49 $12.62 $11.76 7,505
2022-04-07 $12.73 $12.82 $12.43 $12.43 $11.58 5,877
2022-04-06 $12.45 $13.09 $12.37 $12.50 $11.64 9,304
2022-04-05 $12.92 $13.05 $12.55 $12.80 $11.92 6,744
2022-04-04 $13.04 $13.48 $12.93 $13.41 $12.49 4,340
2022-04-01 $13.18 $13.60 $13.00 $13.00 $12.11 5,655
2022-03-31 $13.12 $13.55 $12.96 $12.96 $12.07 5,022
2022-03-30 $13.65 $13.77 $13.24 $13.25 $12.34 10,452
2022-03-29 $13.27 $13.84 $13.12 $13.80 $12.85 3,231
2022-03-28 $12.89 $13.44 $12.71 $12.76 $11.89 5,209
2022-03-25 $12.92 $13.44 $12.66 $12.66 $11.79 5,839
2022-03-24 $13.17 $13.32 $12.69 $12.74 $11.87 7,203
2022-03-23 $13.06 $13.69 $12.77 $13.69 $12.75 7,176
2022-03-22 $13.85 $13.85 $13.40 $13.40 $12.48 6,281
2022-03-21 $13.74 $13.80 $13.03 $13.52 $12.59 9,173
2022-03-18 $12.88 $13.52 $12.80 $13.52 $12.59 9,173
2022-03-17 $13.41 $13.60 $12.96 $13.08 $12.18 14,592
2022-03-16 $13.03 $13.40 $12.59 $12.64 $11.77 3,826
2022-03-15 $12.94 $13.04 $12.49 $12.95 $12.06 7,170
2022-03-14 $12.79 $12.93 $12.18 $12.91 $12.03 3,094
2022-03-11 $12.55 $12.55 $11.77 $11.77 $10.96 16,356
2022-03-10 $11.85 $12.40 $11.85 $12.40 $11.55 10,965
2022-03-09 $12.57 $12.88 $12.08 $12.10 $11.27 16,494
2022-03-08 $11.25 $11.92 $11.08 $11.73 $10.92 33,968
2022-03-07 $11.13 $11.30 $10.70 $10.70 $9.97 17,038
2022-03-04 $11.90 $12.08 $11.34 $11.34 $10.56 11,223
2022-03-03 $13.12 $13.12 $12.55 $12.87 $11.99 4,037
2022-03-02 $13.61 $13.72 $13.26 $13.57 $12.64 3,669
2022-03-01 $14.90 $14.90 $13.68 $14.03 $13.07 4,511
2022-02-28 $16.12 $16.21 $15.58 $15.88 $14.79 10,081
2022-02-25 $16.50 $16.50 $16.14 $16.22 $15.11 22,192
2022-02-24 $15.74 $15.92 $15.06 $15.55 $14.48 13,282
2022-02-23 $16.85 $16.85 $16.00 $16.63 $15.49 3,719
2022-02-22 $16.37 $16.45 $16.11 $16.11 $15.01 4,875
2022-02-18 $16.70 $16.90 $16.12 $16.89 $15.73 3,855
2022-02-17 $16.82 $16.87 $16.22 $16.69 $15.55 14,819
2022-02-16 $16.22 $16.25 $15.90 $16.06 $14.95 13,978
2022-02-15 $16.42 $16.50 $15.69 $15.85 $14.76 7,294
2022-02-14 $15.94 $16.65 $15.88 $16.01 $14.91 20,995
2022-02-11 $16.78 $16.86 $16.03 $16.03 $14.93 4,435
2022-02-10 $16.50 $17.00 $16.19 $16.85 $15.70 5,330
2022-02-09 $16.50 $16.50 $16.35 $16.50 $15.37 5,173
2022-02-08 $16.42 $16.50 $16.24 $16.32 $15.20 9,284
2022-02-07 $16.35 $16.35 $16.04 $16.27 $15.16 5,050
2022-02-04 $16.26 $16.42 $16.00 $16.10 $15.00 8,213
2022-02-03 $16.30 $16.37 $15.77 $16.01 $14.91 14,919
2022-02-02 $15.87 $15.95 $15.55 $15.87 $14.78 15,008
2022-02-01 $15.50 $15.95 $15.31 $15.39 $14.34 7,218
2022-01-31 $15.42 $15.50 $15.03 $15.50 $14.44 6,919
2022-01-28 $15.25 $15.29 $14.91 $15.18 $14.14 11,011
2022-01-27 $15.71 $15.71 $15.13 $15.13 $14.09 12,554
2022-01-26 $15.04 $15.40 $14.91 $15.27 $14.22 13,887
2022-01-25 $15.08 $15.16 $14.73 $14.86 $13.84 10,721
2022-01-24 $14.93 $15.07 $14.80 $15.01 $13.98 15,505
2022-01-21 $15.43 $15.47 $15.18 $15.47 $14.41 3,634
2022-01-20 $15.72 $15.72 $15.51 $15.59 $14.52 8,569
2022-01-19 $15.47 $15.55 $15.23 $15.43 $14.37 4,625
2022-01-18 $15.50 $15.72 $15.50 $15.64 $14.57 47,741
2022-01-14 $15.87 $15.95 $15.67 $15.69 $14.61 6,228
2022-01-13 $15.62 $15.95 $15.62 $15.77 $14.69 5,558
2022-01-12 $15.83 $15.83 $15.59 $15.63 $14.56 2,637
2022-01-11 $15.19 $15.51 $15.19 $15.51 $14.45 4,616
2022-01-10 $15.11 $15.19 $15.03 $15.03 $14.00 2,787
2022-01-07 $15.07 $15.11 $14.83 $15.11 $14.07 9,069
2022-01-06 $15.12 $15.12 $14.72 $15.11 $14.07 6,614
2022-01-05 $15.27 $15.35 $15.02 $15.24 $14.20 3,867
2022-01-04 $15.22 $15.30 $14.95 $15.22 $14.18 4,078
2022-01-03 $15.05 $15.13 $14.86 $15.05 $14.02 3,520
2021-12-31 $15.14 $15.22 $14.42 $14.42 $13.43 2,049
2021-12-30 $15.00 $15.08 $14.99 $15.07 $14.04 6,238
2021-12-29 $15.04 $15.18 $14.75 $15.18 $14.14 4,623
2021-12-28 $15.09 $15.09 $14.74 $15.09 $14.06 3,126
2021-12-27 $14.52 $15.05 $14.43 $14.43 $13.44 12,489
2021-12-23 $14.43 $14.92 $14.29 $14.29 $13.31 8,469
2021-12-22 $14.28 $14.70 $14.28 $14.63 $13.62 1,133,891
2021-12-21 $15.05 $15.05 $14.52 $14.96 $13.93 11,204
2021-12-20 $14.24 $14.67 $14.21 $14.59 $13.59 8,121
2021-12-17 $14.55 $14.90 $14.45 $14.45 $13.46 7,014
2021-12-16 $14.61 $15.12 $14.61 $14.61 $13.61 6,350
2021-12-15 $14.44 $14.98 $14.44 $14.98 $13.95 8,718
2021-12-14 $14.89 $14.97 $14.26 $14.26 $13.28 7,897
2021-12-13 $15.04 $15.04 $14.29 $14.42 $13.43 4,885
2021-12-10 $14.95 $14.95 $14.58 $14.69 $13.68 5,155
2021-12-09 $15.27 $15.27 $14.79 $14.80 $13.79 6,674
2021-12-08 $14.90 $15.24 $14.67 $15.24 $14.20 5,204
2021-12-07 $15.10 $15.10 $14.80 $14.95 $13.93 4,197
2021-12-06 $15.00 $15.00 $14.50 $14.50 $13.51 9,730
2021-12-03 $14.50 $15.00 $14.35 $14.92 $13.90 14,288
2021-12-02 $14.56 $14.64 $14.43 $14.55 $13.55 8,631
2021-12-01 $14.72 $14.88 $14.57 $14.57 $13.57 8,229
2021-11-30 $14.62 $14.70 $14.30 $14.70 $13.69 6,451
2021-11-29 $15.01 $15.01 $14.23 $14.63 $13.63 2,817
2021-11-26 $14.61 $14.61 $14.43 $14.55 $13.55 4,586
2021-11-24 $14.67 $14.74 $14.46 $14.66 $13.66 3,700
2021-11-23 $14.67 $14.80 $14.66 $14.73 $13.72 15,772
2021-11-22 $14.65 $14.74 $14.60 $14.74 $13.73 9,872
2021-11-19 $14.81 $14.86 $14.71 $14.71 $13.70 13,606
2021-11-18 $15.37 $15.37 $15.02 $15.03 $14.00 5,481
2021-11-17 $15.30 $15.34 $15.13 $15.13 $14.09 5,038
2021-11-16 $15.32 $15.35 $15.30 $15.31 $14.26 6,971
2021-11-15 $15.17 $15.55 $15.13 $15.13 $14.09 4,031
2021-11-12 $15.09 $15.15 $15.01 $15.01 $13.98 4,235
2021-11-11 $14.87 $15.11 $14.87 $15.09 $14.06 13,591
2021-11-10 $14.83 $15.14 $14.75 $15.11 $14.07 6,649
2021-11-09 $14.80 $14.95 $14.69 $14.81 $13.80 4,040
2021-11-08 $14.82 $14.87 $14.75 $14.75 $13.74 4,003
2021-11-05 $14.73 $14.79 $14.64 $14.78 $13.77 3,694
2021-11-04 $14.61 $14.69 $14.49 $14.55 $13.55 5,452
2021-11-03 $14.27 $14.49 $14.20 $14.23 $13.25 10,519
2021-11-02 $14.78 $14.78 $14.36 $14.45 $13.46 12,382
2021-11-01 $14.37 $14.53 $14.35 $14.45 $13.46 12,382
2021-10-29 $14.27 $14.56 $14.17 $14.32 $13.34 15,156
2021-10-28 $14.46 $14.54 $14.38 $14.46 $13.47 11,920
2021-10-27 $14.44 $14.44 $14.25 $14.34 $13.36 2,574
2021-10-26 $14.24 $14.32 $14.06 $14.20 $13.23 5,356
2021-10-25 $14.25 $14.25 $14.03 $14.03 $13.07 6,836
2021-10-22 $14.19 $14.22 $14.00 $14.19 $13.22 13,966
2021-10-21 $14.19 $14.27 $14.06 $14.15 $13.18 4,509
2021-10-20 $14.00 $14.08 $13.93 $14.07 $13.11 10,132
2021-10-19 $13.78 $13.86 $13.67 $13.69 $12.75 9,419
2021-10-18 $13.46 $13.54 $13.34 $13.41 $12.49 5,408
2021-10-15 $13.57 $13.64 $13.49 $13.53 $12.60 9,840
2021-10-14 $13.31 $13.48 $13.31 $13.42 $12.50 14,626
2021-10-13 $13.49 $13.50 $13.31 $13.50 $12.58 6,112
2021-10-12 $13.32 $13.40 $13.24 $13.27 $12.36 5,660
2021-10-11 $13.52 $13.52 $13.24 $13.24 $12.33 7,971
2021-10-08 $13.65 $13.73 $13.36 $13.65 $12.71 8,374
2021-10-07 $13.56 $13.95 $13.39 $13.87 $12.92 7,599
2021-10-06 $13.50 $13.90 $13.23 $13.82 $12.87 8,317
2021-10-05 $13.96 $14.20 $13.58 $14.12 $13.15 6,574
2021-10-04 $13.96 $14.08 $13.58 $13.58 $12.65 21,979
2021-10-01 $13.91 $13.91 $13.35 $13.72 $12.78 1,836,256
2021-09-30 $13.40 $13.40 $13.03 $13.40 $12.48 13,776
2021-09-29 $13.40 $13.86 $13.40 $13.48 $12.56 4,244
2021-09-28 $13.66 $14.01 $13.48 $13.82 $12.87 10,135
2021-09-27 $14.07 $14.07 $13.54 $13.55 $12.62 4,159
2021-09-24 $13.96 $14.13 $13.48 $14.05 $13.09 2,754
2021-09-23 $14.04 $14.09 $13.54 $14.07 $13.11 15,489
2021-09-22 $13.87 $14.01 $13.40 $14.01 $13.05 5,956
2021-09-21 $13.82 $14.01 $13.66 $13.66 $12.72 5,295
2021-09-20 $13.82 $13.90 $13.65 $13.90 $12.95 4,973
2021-09-17 $13.55 $14.02 $13.52 $13.82 $12.87 66,794
2021-09-16 $13.82 $13.92 $13.68 $13.68 $12.74 3,264
2021-09-15 $14.23 $14.23 $13.70 $14.14 $13.17 15,357
2021-09-14 $14.08 $14.46 $13.90 $14.38 $13.39 3,078
2021-09-13 $14.48 $14.48 $13.85 $13.93 $12.98 4,856
2021-09-10 $13.93 $14.24 $13.63 $14.16 $13.19 24,882
2021-09-09 $14.45 $14.45 $14.18 $14.41 $13.42 5,827
2021-09-08 $14.38 $14.38 $14.16 $14.33 $13.35 3,491
2021-09-07 $14.30 $14.38 $13.86 $13.86 $12.91 2,531
2021-09-03 $14.33 $14.54 $14.09 $14.53 $13.53 6,120
2021-09-02 $14.54 $14.65 $14.08 $14.62 $13.62 4,140
2021-09-01 $14.79 $14.88 $14.24 $14.24 $13.26 4,676
2021-08-31 $14.52 $14.52 $14.26 $14.52 $13.53 2,479
2021-08-30 $14.44 $14.47 $14.24 $14.24 $13.26 2,413
2021-08-27 $14.37 $14.37 $14.37 $14.37 $13.39 1,650
2021-08-26 $14.32 $14.32 $14.13 $14.27 $13.29 2,727
2021-08-25 $14.57 $14.60 $14.34 $14.57 $13.57 3,485
2021-08-24 $14.35 $14.67 $14.35 $14.67 $13.66 7,729
2021-08-23 $14.80 $14.80 $14.34 $14.60 $13.60 3,377
2021-08-20 $14.59 $14.73 $14.39 $14.72 $13.71 3,038
2021-08-19 $14.42 $14.51 $14.11 $14.15 $13.18 4,584
2021-08-18 $14.43 $14.52 $14.10 $14.45 $13.46 12,158
2021-08-17 $14.08 $14.31 $13.88 $14.27 $13.29 4,712
2021-08-16 $14.32 $14.42 $14.32 $14.37 $13.39 2,572
2021-08-13 $14.22 $14.22 $14.02 $14.22 $13.25 4,804
2021-08-12 $14.02 $14.10 $13.88 $14.02 $13.06 4,024
2021-08-11 $14.10 $14.13 $13.84 $13.84 $12.89 2,563
2021-08-10 $13.65 $13.96 $13.65 $13.95 $12.99 2,407
2021-08-09 $13.97 $13.97 $13.70 $13.90 $12.95 1,531
2021-08-06 $13.57 $13.93 $13.57 $13.93 $12.98 1,314
2021-08-05 $13.98 $14.06 $13.70 $13.70 $12.76 27,199
2021-08-04 $13.65 $13.75 $13.55 $13.72 $12.78 75,041
2021-08-03 $13.65 $13.92 $13.60 $13.60 $12.67 4,301
2021-08-02 $13.74 $13.83 $13.45 $13.67 $12.73 4,396
2021-07-30 $13.54 $13.54 $13.13 $13.32 $12.41 15,761
2021-07-29 $14.00 $14.02 $13.92 $13.92 $12.97 3,164
2021-07-28 $13.86 $13.92 $13.60 $13.60 $12.67 3,018
2021-07-27 $13.68 $13.71 $13.41 $13.41 $12.49 2,007
2021-07-26 $13.78 $13.82 $13.52 $13.52 $12.59 2,597
2021-07-23 $13.67 $13.67 $13.67 $13.67 $12.73 2,760
2021-07-22 $13.41 $13.48 $13.38 $13.48 $12.56 3,577
2021-07-21 $13.03 $13.49 $13.03 $13.46 $12.54 3,680
2021-07-20 $13.03 $13.36 $13.01 $13.01 $12.12 4,286
2021-07-19 $13.42 $13.43 $13.13 $13.42 $12.50 3,863
2021-07-16 $13.64 $13.94 $13.64 $13.94 $12.98 4,012
2021-07-15 $13.85 $13.85 $13.43 $13.76 $12.82 3,321
2021-07-14 $13.95 $13.95 $13.62 $13.87 $12.92 2,727
2021-07-13 $13.70 $13.93 $13.70 $13.85 $12.90 8,405
2021-07-12 $13.95 $14.06 $13.81 $13.98 $13.02 3,330
2021-07-09 $14.00 $14.10 $13.75 $14.10 $13.13 9,010
2021-07-08 $13.72 $13.80 $13.60 $13.60 $12.67 3,625
2021-07-07 $13.82 $14.00 $13.82 $13.92 $12.97 60,133
2021-07-06 $13.85 $13.97 $13.67 $13.97 $13.01 3,175
2021-07-02 $14.07 $14.15 $13.85 $13.85 $12.90 7,725
2021-07-01 $14.03 $14.12 $13.87 $14.08 $13.12 3,611
2021-06-30 $13.72 $13.90 $13.58 $13.89 $12.94 2,485
2021-06-29 $13.92 $13.98 $13.91 $13.92 $12.97 2,096
2021-06-28 $14.07 $14.07 $13.74 $13.83 $12.88 4,529
2021-06-25 $14.00 $14.08 $13.86 $14.00 $13.04 3,196
2021-06-24 $14.21 $14.21 $13.94 $14.14 $13.17 4,738
2021-06-23 $14.07 $14.07 $13.80 $13.95 $12.99 16,565
2021-06-22 $14.09 $14.17 $13.98 $14.05 $13.09 2,496
2021-06-21 $14.18 $14.26 $14.18 $14.18 $13.21 3,116
2021-06-18 $14.34 $14.34 $13.94 $13.94 $12.99 5,762
2021-06-17 $14.60 $14.68 $14.44 $14.63 $13.63 2,960
2021-06-16 $15.05 $15.10 $14.88 $14.88 $13.86 2,427
2021-06-15 $15.08 $15.16 $14.87 $15.10 $14.07 4,024
2021-06-14 $14.85 $15.16 $14.80 $15.13 $14.09 7,101
2021-06-11 $15.10 $15.17 $15.08 $15.13 $14.09 4,125
2021-06-10 $14.90 $15.07 $14.90 $14.91 $13.89 21,680
2021-06-09 $15.16 $15.16 $14.91 $15.14 $14.10 2,140
2021-06-08 $15.20 $15.28 $15.02 $15.20 $14.16 6,145
2021-06-07 $15.27 $15.27 $14.86 $14.93 $13.91 4,912
2021-06-04 $15.07 $15.26 $15.06 $15.19 $14.15 2,644
2021-06-03 $15.11 $15.16 $14.93 $15.08 $14.05 3,387
2021-06-02 $15.29 $15.32 $15.00 $15.14 $14.10 5,128
2021-06-01 $15.22 $15.30 $15.02 $15.05 $14.02 17,769
2021-05-28 $15.14 $15.25 $15.14 $15.15 $14.11 2,783
2021-05-27 $15.34 $15.34 $14.89 $15.22 $14.18 4,002
2021-05-26 $15.54 $15.54 $15.20 $15.20 $14.16 3,461
2021-05-25 $15.59 $15.67 $15.40 $15.40 $14.34 5,052
2021-05-24 $15.60 $15.70 $15.60 $15.70 $14.62 1,075
2021-05-21 $16.23 $16.29 $16.21 $16.23 $11.78 5,004
2021-05-20 $16.14 $16.15 $15.91 $16.00 $11.61 6,029
2021-05-19 $16.04 $16.12 $15.98 $16.00 $11.61 4,781
2021-05-18 $16.00 $16.82 $15.53 $16.82 $12.21 4,011
2021-05-17 $15.59 $15.67 $15.45 $15.59 $11.32 6,169
2021-05-14 $15.23 $15.47 $15.23 $15.46 $11.22 3,624
2021-05-13 $15.11 $15.19 $14.95 $15.11 $10.97 3,790
2021-05-12 $14.92 $15.10 $14.84 $14.93 $10.84 7,510
2021-05-11 $14.82 $15.12 $14.78 $14.78 $10.73 3,644
2021-05-10 $15.52 $15.52 $15.32 $15.46 $11.22 1,254
2021-05-07 $15.46 $15.46 $15.32 $15.46 $11.22 1,554
2021-05-06 $15.23 $15.33 $15.09 $15.28 $11.09 4,408
2021-05-05 $15.01 $15.01 $14.88 $15.01 $10.90 1,730
2021-05-04 $15.18 $15.24 $14.74 $15.22 $11.05 11,739
2021-05-03 $15.14 $15.14 $15.12 $15.12 $10.98 3,021
2021-04-30 $14.92 $15.00 $14.90 $14.92 $10.83 2,978
2021-04-29 $15.07 $15.13 $14.87 $14.94 $10.85 5,393
2021-04-28 $15.07 $15.17 $14.95 $15.10 $10.96 4,137
2021-04-27 $14.91 $14.99 $14.87 $14.93 $10.84 4,410
2021-04-26 $15.34 $15.34 $15.15 $15.21 $11.04 3,533
2021-04-23 $15.01 $15.06 $14.90 $15.00 $10.89 2,586
2021-04-22 $14.79 $14.83 $14.63 $14.75 $10.71 16,516
2021-04-21 $14.53 $14.69 $14.53 $14.69 $10.66 8,282
2021-04-20 $14.70 $14.74 $14.58 $14.74 $10.70 3,519
2021-04-19 $15.02 $15.19 $14.97 $15.07 $10.94 2,800
2021-04-16 $14.93 $15.08 $14.85 $15.00 $10.89 21,211
2021-04-15 $14.87 $14.87 $14.66 $14.72 $10.69 1,785
2021-04-14 $14.64 $14.86 $14.63 $14.86 $10.79 4,057
2021-04-13 $14.73 $14.86 $14.65 $14.71 $10.68 4,143
2021-04-12 $14.99 $14.99 $14.84 $14.84 $10.77 1,516
2021-04-09 $14.54 $14.81 $14.54 $14.70 $10.67 3,141
2021-04-08 $14.88 $14.88 $14.56 $14.70 $10.67 6,922
2021-04-07 $14.81 $14.87 $14.61 $14.72 $10.69 4,066
2021-04-06 $14.54 $14.54 $14.39 $14.45 $10.49 5,020
2021-04-05 $14.72 $14.80 $13.83 $14.72 $10.69 3,004
2021-04-01 $14.43 $14.56 $14.23 $14.23 $10.33 8,279
2021-03-31 $14.19 $14.50 $14.17 $14.29 $10.37 8,835
2021-03-30 $14.34 $14.34 $14.01 $14.01 $10.17 5,752
2021-03-29 $14.44 $14.72 $14.34 $14.72 $10.69 9,850
2021-03-26 $14.45 $15.13 $14.22 $15.13 $10.98 1,446,695
2021-03-25 $14.19 $14.29 $14.17 $14.29 $10.37 2,451
2021-03-24 $14.52 $14.52 $14.14 $14.36 $10.42 1,858
2021-03-23 $14.46 $14.49 $14.40 $14.49 $10.52 1,329
2021-03-22 $14.82 $14.82 $14.35 $14.35 $10.42 1,142
2021-03-19 $14.42 $14.53 $14.39 $14.53 $10.55 3,400
2021-03-18 $14.97 $14.97 $14.61 $14.66 $10.64 1,709
2021-03-17 $14.90 $14.90 $14.40 $14.82 $10.76 5,031
2021-03-16 $14.57 $14.57 $14.43 $14.56 $10.57 2,144
2021-03-15 $14.52 $14.53 $14.52 $14.53 $10.54 896
2021-03-12 $14.55 $15.02 $14.55 $15.02 $10.90 1,873
2021-03-11 $14.54 $14.60 $14.39 $14.60 $10.60 13,209
2021-03-10 $14.75 $14.75 $14.19 $14.19 $10.30 1,589
2021-03-09 $14.13 $14.26 $14.13 $14.26 $10.35 844
2021-03-08 $13.84 $14.25 $13.10 $14.17 $10.29 14,417
2021-03-05 $13.64 $13.78 $13.28 $13.70 $9.95 2,772
2021-03-04 $13.64 $13.96 $13.64 $13.64 $9.90 6,261
2021-03-03 $14.07 $14.07 $14.07 $14.07 $10.21 1,350
2021-03-02 $14.08 $14.42 $14.08 $14.42 $10.47 1,921
2021-03-01 $14.48 $14.59 $14.23 $14.51 $10.53 3,675
2021-02-26 $14.78 $14.78 $14.77 $14.77 $10.72 1,723
2021-02-25 $15.38 $15.52 $15.04 $15.49 $11.24 3,069
2021-02-24 $15.42 $15.54 $15.42 $15.49 $11.24 3,069
2021-02-23 $15.40 $15.46 $15.23 $15.23 $11.06 5,089
2021-02-22 $15.66 $16.12 $15.48 $15.58 $11.31 2,897
2021-02-19 $15.59 $15.79 $15.59 $15.75 $11.43 18,470
2021-02-18 $16.05 $16.05 $15.44 $15.53 $11.27 2,401
2021-02-17 $15.59 $15.76 $15.49 $15.53 $11.27 2,401
2021-02-16 $15.20 $16.22 $15.20 $15.74 $11.43 3,891
2021-02-12 $15.79 $15.84 $15.79 $15.84 $11.50 2,461
2021-02-11 $15.88 $15.93 $15.70 $15.82 $11.48 13,745
2021-02-10 $15.97 $15.98 $15.96 $15.96 $11.59 16,275
2021-02-09 $16.05 $16.05 $15.72 $15.89 $11.54 2,622
2021-02-08 $16.57 $16.57 $15.58 $16.57 $12.03 5,620
2021-02-05 $16.05 $16.19 $16.02 $16.19 $11.75 1,401
2021-02-04 $16.12 $16.12 $15.71 $15.98 $11.60 33,661
2021-02-03 $16.47 $16.47 $15.87 $15.87 $11.52 2,578
2021-02-02 $16.12 $16.12 $15.57 $15.57 $11.30 1,933
2021-02-01 $15.65 $16.11 $15.65 $16.11 $11.69 7,590
2021-01-29 $16.31 $16.31 $15.40 $15.69 $11.39 2,234
2021-01-28 $15.77 $15.84 $15.61 $15.82 $11.48 2,797
2021-01-27 $15.64 $15.64 $15.27 $15.34 $11.14 216,002
2021-01-26 $15.83 $15.97 $15.74 $15.97 $11.59 2,492
2021-01-25 $15.66 $15.81 $15.59 $15.59 $11.32 3,080
2021-01-22 $15.94 $16.08 $15.84 $15.98 $11.60 4,427
2021-01-21 $16.25 $16.29 $16.25 $16.28 $11.82 1,183
2021-01-20 $16.71 $16.71 $16.16 $16.37 $11.88 4,068
2021-01-19 $16.51 $16.55 $16.38 $16.55 $12.01 1,348
2021-01-15 $16.32 $16.50 $16.32 $16.44 $11.93 2,219
2021-01-14 $16.73 $16.94 $16.72 $16.94 $12.30 11,988
2021-01-13 $16.53 $16.81 $16.53 $16.74 $12.15 14,074
2021-01-12 $16.60 $16.62 $16.28 $16.28 $11.82 1,406
2021-01-11 $15.98 $16.02 $15.80 $15.98 $11.60 2,336
2021-01-08 $16.13 $16.45 $16.04 $16.39 $11.90 1,343
2021-01-07 $16.33 $16.33 $16.29 $16.29 $11.83 1,354
2021-01-06 $16.08 $16.27 $15.95 $15.95 $11.58 34,851
2021-01-05 $15.42 $15.43 $15.42 $15.43 $11.20 849
2021-01-04 $15.75 $15.84 $15.59 $15.80 $11.47 3,621
2020-12-31 $15.78 $15.82 $14.81 $15.79 $11.46 1,558
2020-12-30 $15.76 $15.81 $15.76 $15.81 $11.48 889
2020-12-29 $15.49 $15.91 $15.40 $15.45 $11.22 20,258
2020-12-28 $16.21 $16.21 $15.22 $15.55 $11.29 5,829
2020-12-24 $14.84 $15.86 $14.81 $15.86 $11.51 1,633
2020-12-23 $15.47 $15.62 $15.37 $15.60 $11.32 2,012
2020-12-22 $14.84 $15.12 $14.84 $14.91 $10.82 3,833
2020-12-21 $14.54 $15.11 $14.54 $15.11 $10.97 741
2020-12-18 $15.71 $15.71 $15.66 $15.66 $11.37 1,587
2020-12-17 $15.80 $15.80 $15.29 $15.29 $11.10 4,730
2020-12-16 $15.34 $15.39 $15.27 $15.39 $11.17 3,040
2020-12-15 $15.08 $15.22 $14.97 $15.22 $11.05 13,305
2020-12-14 $15.40 $15.40 $15.31 $15.36 $11.15 1,782
2020-12-11 $15.25 $15.25 $15.09 $15.13 $10.98 1,803
2020-12-10 $15.21 $15.24 $14.83 $15.20 $11.03 3,803
2020-12-09 $14.95 $15.40 $14.95 $14.98 $10.87 4,775
2020-12-08 $15.04 $15.04 $14.80 $14.80 $10.74 4,436
2020-12-07 $15.30 $15.40 $15.15 $15.15 $11.00 1,095
2020-12-04 $15.12 $15.18 $15.03 $15.03 $10.91 36,149
2020-12-03 $15.54 $15.54 $15.40 $15.40 $11.18 4,747
2020-12-02 $15.52 $15.62 $15.50 $15.50 $11.25 3,410
2020-12-01 $15.04 $15.04 $14.80 $14.80 $10.74 1,363
2020-11-30 $15.17 $15.17 $14.69 $14.70 $10.67 3,904
2020-11-27 $15.16 $15.16 $15.16 $15.16 $11.01 320
2020-11-25 $15.13 $15.24 $14.85 $15.04 $10.92 1,928
2020-11-24 $14.87 $14.91 $14.87 $14.91 $10.82 1,125
2020-11-23 $14.42 $14.42 $14.34 $14.34 $10.41 4,721
2020-11-20 $14.56 $14.64 $14.56 $14.60 $10.60 1,319
2020-11-19 $14.46 $14.46 $14.46 $14.46 $10.50 32,382
2020-11-18 $14.30 $14.66 $14.30 $14.65 $10.63 2,785
2020-11-17 $14.61 $14.66 $14.46 $14.62 $10.61 5,853
2020-11-16 $14.75 $14.86 $14.47 $14.47 $10.50 4,152
2020-11-13 $14.73 $14.79 $14.37 $14.50 $10.53 2,470
2020-11-12 $14.22 $14.24 $13.89 $13.97 $10.14 2,924
2020-11-11 $14.29 $14.61 $14.29 $14.61 $10.61 1,021
2020-11-10 $14.26 $14.34 $14.16 $14.16 $10.28 1,106
2020-11-09 $13.97 $14.10 $13.97 $13.99 $10.16 1,693
2020-11-06 $13.17 $13.27 $13.02 $13.20 $9.58 4,744
2020-11-05 $13.46 $13.50 $13.14 $13.14 $9.54 23,322
2020-11-04 $13.31 $13.38 $12.65 $12.71 $9.23 2,026
2020-11-03 $12.99 $13.12 $12.32 $12.32 $8.94 776
2020-11-02 $12.42 $12.45 $12.23 $12.23 $8.88 984
2020-10-30 $11.96 $12.25 $11.96 $12.25 $8.89 12,147
2020-10-29 $11.82 $12.10 $11.80 $12.10 $8.78 7,848
2020-10-28 $12.35 $12.35 $12.09 $12.09 $8.78 1,543
2020-10-27 $13.13 $13.13 $12.96 $13.07 $9.49 4,110
2020-10-26 $13.37 $13.37 $13.14 $13.14 $9.54 348
2020-10-23 $13.51 $13.52 $13.27 $13.27 $9.63 1,218
2020-10-22 $13.18 $13.18 $13.18 $13.18 $9.56 40,356
2020-10-21 $13.68 $13.70 $13.43 $13.70 $9.95 1,069
2020-10-20 $13.80 $13.80 $13.80 $13.80 $10.02 867
2020-10-19 $13.92 $13.94 $13.92 $13.93 $10.11 1,017
2020-10-16 $13.78 $13.88 $13.78 $13.88 $10.08 785
2020-10-15 $13.75 $13.75 $13.60 $13.60 $9.87 833
2020-10-14 $14.35 $14.35 $14.35 $14.35 $10.42 251
2020-10-13 $14.34 $14.35 $14.34 $14.35 $10.42 607
2020-10-12 $14.39 $14.47 $14.39 $14.46 $10.50 10,552
2020-10-09 $14.43 $14.46 $14.43 $14.46 $10.50 1,235
2020-10-08 $14.15 $14.15 $14.05 $14.05 $10.20 409
2020-10-07 $14.40 $14.40 $14.08 $14.08 $10.22 22,015
2020-10-06 $13.85 $14.08 $13.85 $14.08 $10.22 880
2020-10-05 $13.48 $13.68 $13.40 $13.67 $9.92 5,647
2020-10-02 $13.50 $13.64 $13.23 $13.23 $9.60 4,541
2020-10-01 $13.53 $13.58 $13.42 $13.42 $9.74 789
2020-09-30 $13.43 $13.43 $13.43 $13.43 $9.75 1,751
2020-09-29 $13.30 $13.30 $13.08 $13.08 $9.50 940
2020-09-28 $13.32 $13.37 $13.19 $13.30 $9.65 1,320
2020-09-25 $13.05 $13.05 $13.03 $13.03 $9.46 1,032
2020-09-24 $13.04 $13.20 $12.74 $12.74 $9.25 18,914
2020-09-23 $13.30 $13.40 $13.17 $13.32 $9.67 4,145
2020-09-22 $13.12 $13.12 $13.12 $13.12 $9.52 9,199
2020-09-21 $13.15 $13.15 $12.90 $12.90 $9.36 4,378
2020-09-18 $13.92 $13.92 $13.91 $13.91 $10.10 867
2020-09-17 $14.13 $14.13 $14.09 $14.09 $10.23 907
2020-09-16 $14.15 $14.31 $13.96 $14.28 $10.37 2,750
2020-09-15 $14.08 $14.26 $14.08 $14.09 $10.23 23,352
2020-09-14 $14.28 $14.34 $14.06 $14.34 $10.41 1,320
2020-09-11 $13.83 $14.15 $13.83 $14.15 $10.27 1,451
2020-09-10 $14.22 $14.22 $13.85 $13.85 $10.05 4,291
2020-09-09 $14.26 $14.26 $13.94 $14.19 $10.30 1,141
2020-09-08 $13.76 $14.05 $13.60 $13.86 $10.06 16,877
2020-09-04 $13.79 $13.86 $13.59 $13.72 $9.96 13,094
2020-09-03 $14.50 $14.50 $14.11 $14.20 $10.31 2,590
2020-09-02 $14.03 $14.09 $14.02 $14.09 $10.23 1,356
2020-09-01 $13.97 $13.98 $13.77 $13.98 $10.15 1,062
2020-08-31 $13.79 $14.04 $13.79 $14.04 $10.19 915
2020-08-28 $13.38 $13.38 $13.15 $13.15 $9.55 986
2020-08-27 $13.41 $13.41 $12.99 $12.99 $9.43 1,409
2020-08-26 $13.54 $13.62 $13.24 $13.24 $9.61 2,910
2020-08-25 $13.66 $13.70 $13.57 $13.57 $9.85 2,578
2020-08-24 $13.54 $13.84 $13.51 $13.51 $9.81 1,226
2020-08-21 $12.99 $13.31 $12.99 $13.31 $9.66 738
2020-08-20 $13.46 $13.51 $13.05 $13.05 $9.47 5,851
2020-08-19 $13.81 $13.85 $13.40 $13.40 $9.73 53,272
2020-08-18 $13.65 $13.83 $13.54 $13.54 $9.83 3,372
2020-08-17 $14.01 $14.06 $13.64 $13.85 $10.05 39,346
2020-08-14 $14.02 $14.07 $13.76 $14.07 $10.21 1,112
2020-08-13 $14.04 $14.04 $14.04 $14.04 $10.19 373
2020-08-12 $14.34 $14.34 $14.23 $14.23 $10.33 847
2020-08-11 $14.07 $14.14 $13.94 $13.94 $10.12 3,126
2020-08-10 $13.92 $13.95 $13.75 $13.95 $10.13 2,483
2020-08-07 $13.74 $13.83 $13.73 $13.83 $10.04 2,363
2020-08-06 $13.85 $13.94 $13.85 $13.93 $10.11 1,204
2020-08-05 $14.16 $14.16 $13.99 $14.15 $10.27 2,068
2020-08-04 $13.90 $13.96 $13.70 $13.96 $10.13 750
2020-08-03 $13.91 $13.91 $13.91 $13.91 $10.10 33,080
2020-07-31 $13.78 $13.78 $13.15 $13.41 $9.73 2,287
2020-07-30 $12.74 $13.00 $12.74 $13.00 $9.44 1,757
2020-07-29 $13.09 $13.42 $13.09 $13.42 $9.74 5,218
2020-07-28 $12.93 $13.30 $12.93 $13.30 $9.65 47,560
2020-07-27 $12.81 $12.81 $12.59 $12.73 $9.24 1,614
2020-07-24 $12.57 $12.57 $12.57 $12.57 $9.13 425
2020-07-23 $12.97 $12.97 $12.68 $12.68 $9.20 679
2020-07-22 $13.01 $13.17 $12.80 $13.17 $9.56 2,585
2020-07-21 $13.30 $13.30 $12.79 $13.25 $9.62 2,220
2020-07-20 $12.95 $13.20 $12.80 $13.20 $9.58 6,540
2020-07-17 $12.80 $12.80 $12.57 $12.75 $9.26 1,224
2020-07-16 $12.73 $12.73 $12.65 $12.65 $9.18 6,945
2020-07-15 $12.65 $12.95 $12.65 $12.72 $9.23 28,785
2020-07-14 $12.61 $12.65 $12.36 $12.36 $8.97 1,146
2020-07-13 $12.37 $12.68 $12.37 $12.68 $9.20 32,270
2020-07-10 $12.46 $12.49 $12.23 $12.49 $9.07 3,177
2020-07-09 $12.60 $12.60 $12.23 $12.23 $8.87 1,119
2020-07-08 $12.78 $12.78 $12.78 $12.78 $9.28 193
2020-07-07 $12.75 $12.93 $12.75 $12.78 $9.28 3,646
2020-07-06 $13.00 $13.05 $12.76 $12.76 $9.26 6,598
2020-07-02 $12.67 $12.96 $12.58 $12.77 $9.27 3,906
2020-07-01 $12.00 $12.54 $12.00 $12.30 $8.93 1,510
2020-06-30 $12.42 $12.54 $12.23 $12.54 $9.10 1,560
2020-06-29 $12.59 $12.68 $12.38 $12.38 $8.99 1,479
2020-06-26 $12.54 $12.54 $12.06 $12.06 $8.75 5,858
2020-06-25 $12.05 $12.10 $12.05 $12.10 $8.78 1,137
2020-06-24 $12.74 $12.74 $12.15 $12.63 $9.17 8,295
2020-06-23 $13.05 $13.05 $12.94 $13.00 $9.44 685,102
2020-06-22 $12.55 $12.76 $12.55 $12.76 $9.26 3,012
2020-06-19 $12.64 $12.64 $12.57 $12.57 $9.12 40,616
2020-06-18 $12.58 $12.58 $12.58 $12.58 $9.13 143
2020-06-17 $12.71 $12.74 $12.60 $12.60 $9.15 15,924
2020-06-15 $11.95 $11.95 $11.95 $11.95 $8.67 257
2020-06-12 $12.25 $12.25 $12.25 $12.25 $8.89 101
2020-06-11 $12.11 $12.25 $12.11 $12.25 $8.89 425
2020-06-10 $13.11 $13.11 $13.00 $13.05 $9.47 5,274
2020-06-09 $13.44 $13.44 $13.44 $13.44 $9.75 4,349
2020-06-08 $13.27 $13.27 $13.27 $13.27 $9.63 20
2020-06-05 $13.10 $13.27 $13.10 $13.27 $9.63 23,876
2020-06-04 $12.85 $12.85 $12.85 $12.85 $9.33 115
2020-06-03 $12.60 $12.60 $12.47 $12.49 $9.06 16,529
2020-06-01 $11.63 $11.87 $11.63 $11.87 $8.61 24,733
2020-05-29 $11.60 $12.10 $11.60 $12.10 $8.78 2,960
2020-05-28 $12.00 $12.04 $11.75 $11.98 $8.70 11,830
2020-05-27 $11.55 $11.58 $11.05 $11.05 $8.02 22,818
2020-05-26 $11.25 $11.25 $11.25 $11.25 $8.17 256
2020-05-22 $10.40 $10.40 $10.40 $10.40 $7.55 70
2020-05-21 $10.40 $10.40 $10.40 $10.40 $7.55 446
2020-05-20 $10.68 $10.68 $10.68 $10.68 $7.76 19
2020-05-19 $10.67 $10.68 $10.67 $10.68 $7.76 5,919
2020-05-18 $10.33 $10.33 $10.33 $10.33 $7.50 59
2020-05-15 $10.28 $10.33 $10.28 $10.33 $7.50 23,310
2020-05-14 $9.85 $10.07 $9.85 $10.07 $7.31 150,846
2020-05-13 $9.71 $9.71 $9.63 $9.63 $6.99 1,168
2020-05-12 $10.20 $10.20 $10.20 $10.20 $7.40 247
2020-05-08 $10.45 $10.85 $10.45 $10.85 $7.88 6,725
2020-05-07 $10.49 $10.49 $10.49 $10.49 $7.62 1,359
2020-05-06 $10.33 $10.33 $9.95 $9.95 $7.22 12,551
2020-05-05 $10.15 $10.15 $10.15 $10.15 $7.37 322
2020-05-04 $10.15 $10.15 $10.15 $10.15 $7.37 226
2020-04-30 $10.90 $10.90 $10.90 $10.90 $7.91 1,301
2020-04-29 $10.55 $10.68 $10.55 $10.67 $7.75 1,724
2020-04-28 $9.80 $10.18 $9.80 $10.18 $7.39 12,673
2020-04-24 $9.98 $10.43 $9.63 $9.63 $6.99 4,831
2020-04-23 $9.20 $9.25 $9.20 $9.25 $6.71 1,717
2020-04-22 $9.30 $9.30 $9.30 $9.30 $6.75 1,000
2020-04-21 $10.15 $10.15 $9.25 $9.25 $6.71 2,437
2020-04-20 $10.15 $10.15 $10.15 $10.15 $7.37 250
2020-04-16 $9.50 $10.15 $9.50 $10.15 $7.37 7,981
2020-04-15 $10.30 $10.30 $10.30 $10.30 $7.48 6,068
2020-04-14 $10.76 $10.76 $10.30 $10.30 $7.48 13,888
2020-04-13 $9.95 $10.75 $9.95 $10.75 $7.80 510
2020-04-09 $10.00 $10.73 $9.95 $9.95 $7.22 1,990
2020-04-08 $9.55 $9.55 $9.55 $9.55 $6.93 17,949
2020-04-07 $10.95 $11.15 $9.41 $9.60 $6.97 1,947
2020-04-06 $9.92 $9.92 $9.25 $9.25 $6.71 122,457
2020-04-03 $9.43 $9.55 $9.37 $9.55 $6.93 12,282
2020-04-02 $9.22 $9.22 $9.22 $9.22 $6.69 880
2020-04-01 $9.22 $9.22 $9.22 $9.22 $6.69 7,021
2020-03-31 $9.60 $10.12 $9.55 $9.55 $6.93 18,521
2020-03-30 $11.10 $11.61 $9.60 $9.60 $6.97 7,710
2020-03-27 $11.65 $11.65 $10.10 $11.29 $8.20 16,436
2020-03-26 $11.69 $11.69 $10.60 $10.60 $7.69 22,793
2020-03-25 $11.48 $11.48 $11.48 $11.48 $8.33 23,422
2020-03-24 $11.27 $11.27 $11.27 $11.27 $8.18 1,928
2020-03-23 $10.55 $10.55 $10.55 $10.55 $7.66 611
2020-03-20 $10.10 $11.31 $10.10 $11.31 $8.21 2,492
2020-03-19 $10.45 $10.45 $10.45 $10.45 $7.59 78
2020-03-18 $11.42 $11.42 $10.45 $10.45 $7.59 27,025
2020-03-17 $11.37 $11.37 $9.74 $9.74 $7.07 49,536
2020-03-16 $11.00 $11.00 $10.67 $10.91 $7.92 14,491
2020-03-13 $11.70 $11.72 $10.80 $10.80 $7.84 231,141
2020-03-12 $12.51 $12.51 $11.82 $11.82 $8.58 1,045
2020-03-11 $14.35 $14.35 $14.00 $14.00 $10.16 1,302
2020-03-10 $15.35 $15.35 $14.40 $14.40 $10.45 7,065
2020-03-09 $16.75 $16.75 $16.75 $16.75 $12.16 168
2020-03-06 $16.75 $16.75 $16.75 $16.75 $12.16 6,320
2020-03-05 $17.25 $17.69 $17.25 $17.43 $12.65 2,246
2020-03-04 $17.40 $17.90 $17.40 $17.90 $12.99 6,402
2020-03-03 $16.71 $16.71 $16.71 $16.71 $12.13 6
2020-03-02 $16.71 $16.71 $16.71 $16.71 $12.13 6,226
2020-02-28 $16.50 $16.50 $16.01 $16.01 $11.62 7,553
2020-02-27 $17.65 $17.90 $16.84 $17.04 $12.37 14,018
2020-02-26 $17.05 $17.05 $17.05 $17.05 $12.37 8,790
2020-02-25 $16.81 $16.81 $16.34 $16.34 $11.86 866
2020-02-24 $17.25 $17.50 $17.15 $17.25 $12.52 2,970
2020-02-20 $17.55 $17.55 $17.55 $17.55 $12.74 361
2020-02-19 $17.78 $17.78 $17.78 $17.78 $12.91 586
2020-02-18 $17.64 $17.85 $17.64 $17.85 $12.96 562
2020-02-13 $17.13 $17.13 $17.13 $17.13 $12.44 1,074
2020-02-12 $17.12 $17.12 $17.12 $17.12 $12.43 18
2020-02-11 $17.45 $17.45 $17.12 $17.12 $12.43 3,489
2020-02-10 $16.80 $16.80 $16.80 $16.80 $12.20 3,025
2020-02-07 $16.89 $16.89 $16.81 $16.81 $12.20 730
2020-02-06 $17.00 $17.00 $17.00 $17.00 $12.34 1,649
2020-02-05 $17.00 $17.00 $17.00 $17.00 $12.34 447
2020-02-04 $17.00 $17.00 $17.00 $17.00 $12.34 25
2020-02-03 $17.25 $17.50 $17.00 $17.00 $12.34 3,248
2020-01-31 $17.35 $17.35 $17.35 $17.35 $12.60 100
2020-01-30 $17.01 $17.01 $17.01 $17.01 $12.35 300
2020-01-29 $17.47 $17.47 $17.47 $17.47 $12.68 521
2020-01-28 $17.32 $17.36 $17.08 $17.36 $12.60 47,611
2020-01-27 $17.00 $17.00 $17.00 $17.00 $12.34 299
2020-01-24 $17.17 $17.35 $17.17 $17.35 $12.60 21,222
2020-01-23 $17.02 $17.17 $17.02 $17.17 $12.46 2,466
2020-01-22 $16.90 $16.90 $16.90 $16.90 $12.27 196
2020-01-21 $16.73 $16.73 $16.73 $16.73 $12.14 739
2020-01-17 $16.90 $16.90 $16.90 $16.90 $12.27 1,138
2020-01-16 $16.68 $16.68 $16.68 $16.68 $12.10 1,080
2020-01-14 $16.55 $16.55 $16.21 $16.33 $11.86 3,782
2020-01-13 $16.33 $16.41 $16.33 $16.41 $11.91 1,309
2020-01-10 $16.65 $16.65 $16.65 $16.65 $12.09 167
2020-01-09 $16.51 $16.51 $16.51 $16.51 $11.99 2,147
2020-01-06 $16.22 $16.42 $16.22 $16.42 $11.92 2,750
2020-01-02 $16.20 $16.42 $16.20 $16.20 $11.76 15,412
2019-12-31 $15.95 $15.95 $15.95 $15.95 $11.58 3,600
2019-12-30 $16.18 $16.18 $16.06 $16.11 $11.69 2,490
2019-12-27 $16.41 $16.41 $16.17 $16.41 $11.91 3,576
2019-12-26 $15.86 $15.86 $15.86 $15.86 $11.51 582
2019-12-24 $16.02 $16.02 $16.02 $16.02 $11.63 3,926
2019-12-23 $16.00 $16.02 $16.00 $16.02 $11.63 3,454
2019-12-20 $16.31 $16.31 $16.05 $16.05 $11.65 94,976
2019-12-19 $15.87 $16.07 $15.87 $16.07 $11.67 11,665
2019-12-18 $16.15 $16.15 $16.15 $16.15 $11.72 75
2019-12-17 $16.15 $16.15 $16.15 $16.15 $11.72 177
2019-12-16 $16.35 $16.35 $16.23 $16.23 $11.78 1,216
2019-12-13 $16.00 $16.23 $16.00 $16.19 $11.75 55,345
2019-12-12 $16.35 $16.35 $15.75 $15.75 $11.43 24,044
2019-12-11 $15.95 $15.95 $15.95 $15.95 $11.58 259
2019-12-10 $15.75 $15.75 $15.75 $15.75 $11.43 549
2019-12-06 $16.12 $16.12 $15.89 $15.89 $11.54 3,503
2019-12-05 $16.00 $16.00 $16.00 $16.00 $11.61 126
2019-12-04 $15.51 $15.51 $15.51 $15.51 $11.26 134
2019-12-03 $15.76 $15.76 $15.51 $15.51 $11.26 4,529
2019-11-29 $15.57 $15.57 $15.57 $15.57 $11.30 48,000
2019-11-27 $15.57 $15.57 $15.57 $15.57 $11.30 143
2019-11-26 $15.75 $15.75 $15.54 $15.73 $11.42 1,319
2019-11-22 $15.47 $15.70 $15.47 $15.47 $11.23 5,200
2019-11-21 $15.80 $15.80 $15.80 $15.80 $11.47 937
2019-11-20 $15.65 $15.65 $15.45 $15.45 $11.22 533
2019-11-19 $15.60 $15.60 $15.60 $15.60 $11.32 9,700
2019-11-18 $15.80 $15.85 $15.60 $15.60 $11.32 23,392
2019-11-15 $15.65 $15.78 $15.65 $15.78 $11.46 1,218
2019-11-13 $15.75 $15.75 $15.50 $15.50 $11.25 214
2019-11-12 $15.70 $15.70 $15.45 $15.45 $11.22 3,443
2019-11-11 $16.63 $16.63 $16.63 $16.63 $12.07 19,926
2019-11-08 $16.63 $16.63 $16.63 $16.63 $12.07 99
2019-11-06 $16.63 $16.63 $16.63 $16.63 $12.07 7,455
2019-11-05 $16.18 $16.18 $16.18 $16.18 $11.74 916
2019-11-04 $16.35 $16.55 $16.32 $16.32 $11.85 3,763
2019-11-01 $16.61 $16.65 $16.61 $16.65 $12.08 19,954
2019-10-31 $16.56 $16.56 $16.56 $16.56 $12.02 558
2019-10-30 $16.46 $16.46 $16.15 $16.15 $11.72 33,868
2019-10-29 $16.20 $16.40 $16.20 $16.20 $11.76 13,516
2019-10-28 $16.48 $16.49 $16.48 $16.49 $11.97 666
2019-10-25 $16.85 $16.85 $16.32 $16.32 $11.85 1,131
2019-10-24 $16.73 $16.73 $16.55 $16.55 $12.01 299
2019-10-23 $16.69 $16.70 $16.43 $16.43 $11.93 2,798
2019-10-22 $16.40 $16.40 $16.40 $16.40 $11.91 586
2019-10-18 $16.65 $16.65 $16.60 $16.60 $12.05 116,091
2019-10-17 $16.62 $16.62 $16.40 $16.40 $11.91 13,852
2019-10-16 $16.65 $16.65 $16.65 $16.65 $12.09 1
2019-10-15 $16.58 $16.65 $16.45 $16.65 $12.09 10,099
2019-10-11 $16.56 $16.56 $16.56 $16.56 $12.02 1,674
2019-10-10 $15.92 $16.20 $15.92 $16.10 $11.69 1,610
2019-10-09 $15.92 $15.95 $15.92 $15.95 $11.58 283,641
2019-10-08 $15.80 $15.80 $15.80 $15.80 $11.47 354
2019-10-07 $16.39 $16.39 $16.39 $16.39 $11.90 20,000
2019-10-04 $16.39 $16.39 $16.39 $16.39 $11.90 5,048
2019-10-03 $15.70 $15.70 $15.70 $15.70 $11.40 90
2019-10-02 $15.70 $15.70 $15.70 $15.70 $11.40 30,965
2019-10-01 $16.20 $16.20 $16.20 $16.20 $11.76 797
2019-09-30 $16.25 $16.25 $16.05 $16.05 $11.65 16,634
2019-09-27 $15.57 $15.57 $15.57 $15.57 $11.30 2,247
2019-09-26 $15.87 $15.87 $15.87 $15.87 $11.52 2,455
2019-09-25 $15.90 $15.90 $15.85 $15.85 $11.51 4,418
2019-09-24 $16.15 $16.15 $16.15 $16.15 $11.72 30
2019-09-20 $16.15 $16.15 $16.15 $16.15 $11.72 4,300
2019-09-19 $15.71 $15.77 $15.71 $15.77 $11.45 43,716
2019-09-18 $15.50 $15.50 $15.50 $15.50 $11.25 6,014
2019-09-17 $15.30 $15.60 $15.30 $15.60 $11.32 1,150
2019-09-16 $15.03 $15.03 $15.03 $15.03 $10.91 56
2019-09-13 $15.15 $15.15 $14.95 $15.03 $10.91 666
2019-09-12 $15.05 $15.42 $15.05 $15.07 $10.94 11,260
2019-09-11 $14.98 $14.98 $14.98 $14.98 $10.87 5,457
2019-09-09 $14.98 $14.98 $14.98 $14.98 $10.87 182
2019-09-06 $14.85 $14.98 $14.85 $14.98 $10.87 5,426
2019-09-05 $15.15 $15.15 $14.95 $14.95 $10.85 1,024
2019-09-04 $15.30 $15.30 $15.21 $15.21 $11.04 50,287
2019-09-03 $15.03 $15.03 $15.03 $15.03 $10.91 539
2019-08-30 $14.85 $14.85 $14.85 $14.85 $10.78 858
2019-08-28 $14.85 $14.86 $14.85 $14.85 $10.78 1,114
2019-08-27 $14.85 $14.95 $14.85 $14.85 $10.78 748
2019-08-26 $14.75 $14.75 $14.75 $14.75 $10.71 2,357
2019-08-23 $14.70 $14.70 $14.70 $14.70 $10.67 7,252
2019-08-20 $14.69 $14.95 $14.69 $14.70 $10.67 2,624
2019-08-19 $14.85 $14.85 $14.85 $14.85 $10.78 5,465
2019-08-16 $14.77 $14.77 $14.77 $14.77 $10.72 3,092
2019-08-14 $14.77 $14.77 $14.77 $14.77 $10.72 6,112
2019-08-13 $14.85 $15.16 $14.85 $14.85 $10.78 3,734
2019-08-12 $14.73 $14.73 $14.73 $14.73 $10.69 5,861
2019-08-09 $14.80 $14.80 $14.80 $14.80 $10.74 44
2019-08-08 $15.01 $15.01 $14.80 $14.80 $10.74 2,191
2019-08-07 $14.70 $14.95 $14.70 $14.70 $10.67 3,436
2019-08-06 $15.16 $15.16 $15.16 $15.16 $11.01 30
2019-08-02 $15.16 $15.16 $15.16 $15.16 $11.01 81
2019-08-01 $15.16 $15.16 $15.16 $15.16 $11.01 2,047
2019-07-31 $15.40 $15.40 $15.40 $15.40 $11.18 5,200
2019-07-30 $15.65 $15.65 $15.40 $15.40 $11.18 36,584
2019-07-29 $15.73 $15.82 $15.72 $15.72 $11.41 5,714
2019-07-26 $15.50 $15.50 $15.35 $15.35 $11.14 1,713
2019-07-24 $15.20 $15.20 $15.20 $15.20 $11.03 35,000
2019-07-22 $15.19 $15.20 $15.19 $15.20 $11.03 960
2019-07-19 $15.35 $15.35 $15.20 $15.20 $11.03 3,938
2019-07-18 $15.32 $15.32 $15.32 $15.32 $11.12 169
2019-07-17 $15.25 $15.25 $15.24 $15.24 $11.06 1,665
2019-07-16 $15.20 $15.20 $15.20 $15.20 $11.03 907
2019-07-15 $15.63 $15.63 $15.63 $15.63 $11.34 69,039
2019-07-12 $15.55 $15.55 $15.35 $15.35 $11.14 776
2019-07-11 $15.55 $15.64 $15.38 $15.38 $11.16 54,400
2019-07-10 $15.33 $15.33 $15.33 $15.33 $11.13 97
2019-07-09 $15.33 $15.33 $15.33 $15.33 $11.13 395
2019-07-08 $15.37 $15.37 $15.37 $15.37 $11.16 176
2019-07-05 $15.32 $15.32 $15.32 $15.32 $11.12 344
2019-07-03 $15.55 $15.55 $15.55 $15.55 $11.29 98
2019-07-02 $15.45 $15.55 $15.45 $15.55 $11.29 14,801
2019-07-01 $14.95 $14.95 $14.95 $14.95 $10.85 1,392
2019-06-28 $14.97 $14.97 $14.97 $14.97 $10.87 333
2019-06-27 $14.70 $14.70 $14.70 $14.70 $10.67 397
2019-06-25 $15.02 $15.02 $15.02 $15.02 $10.90 127
2019-06-24 $15.09 $15.60 $15.09 $15.60 $11.32 4,356
2019-06-21 $14.90 $14.90 $14.90 $14.90 $10.82 890
2019-06-20 $14.90 $14.90 $14.90 $14.90 $10.82 21
2019-06-19 $14.90 $14.90 $14.90 $14.90 $10.82 1,927
2019-06-18 $14.75 $14.80 $14.75 $14.80 $10.74 30,083
2019-06-17 $14.43 $14.45 $14.16 $14.16 $10.28 36,525
2019-06-14 $14.48 $14.48 $14.31 $14.31 $10.39 3,495
2019-06-13 $14.87 $14.87 $14.87 $14.87 $10.79 70
2019-06-12 $14.87 $14.87 $14.87 $14.87 $10.79 110
2019-06-11 $14.87 $14.87 $14.87 $14.87 $10.79 5,088
2019-06-10 $14.82 $14.82 $14.82 $14.82 $10.76 17,694
2019-06-07 $14.95 $14.95 $14.70 $14.70 $10.67 2,515
2019-06-06 $14.71 $14.71 $14.71 $14.71 $10.67 105
2019-06-05 $14.25 $14.25 $14.25 $14.25 $10.34 459
2019-06-04 $14.00 $14.25 $14.00 $14.25 $10.34 982
2019-06-03 $13.92 $13.92 $13.92 $13.92 $10.10 12
2019-05-31 $13.77 $13.92 $13.77 $13.92 $10.10 28,420
2019-05-30 $13.95 $13.95 $13.95 $13.95 $10.12 1,287
2019-05-29 $13.95 $13.95 $13.95 $13.95 $10.12 1,821
2019-05-24 $14.15 $14.15 $13.95 $13.95 $10.12 788
2019-05-23 $13.80 $13.80 $13.80 $13.80 $10.02 230
2019-05-22 $14.16 $14.16 $14.16 $14.16 $10.28 1,282
2019-05-21 $14.16 $14.16 $14.16 $14.16 $10.28 1,519
2019-05-20 $14.83 $14.83 $14.83 $14.83 $10.16 670
2019-05-17 $15.28 $15.28 $15.28 $15.28 $10.47 1,030
2019-05-16 $15.28 $15.28 $15.28 $15.28 $10.47 185
2019-05-15 $14.64 $14.64 $14.64 $14.64 $10.04 33
2019-05-14 $14.64 $14.64 $14.64 $14.64 $10.04 43
2019-05-13 $14.64 $14.64 $14.64 $14.64 $10.04 2,757
2019-05-10 $14.64 $14.64 $14.64 $14.64 $10.04 307
2019-05-09 $14.64 $14.64 $14.64 $14.64 $10.04 10,486
2019-05-08 $14.45 $14.45 $14.45 $14.45 $9.90 200
2019-05-07 $14.90 $15.00 $14.81 $14.93 $10.23 73,403
2019-05-06 $14.61 $14.61 $14.61 $14.61 $10.01 125
2019-05-03 $14.50 $14.50 $14.50 $14.50 $9.94 516
2019-05-02 $14.50 $14.63 $14.50 $14.50 $9.94 1,937
2019-05-01 $14.60 $14.60 $14.60 $14.60 $10.01 247
2019-04-30 $14.63 $14.63 $14.63 $14.63 $10.02 20
2019-04-26 $14.63 $14.63 $14.63 $14.63 $10.02 194
2019-04-25 $14.63 $14.63 $14.63 $14.63 $10.02 118
2019-04-24 $14.58 $14.63 $14.58 $14.63 $10.02 6,465
2019-04-23 $14.68 $14.68 $14.68 $14.68 $10.06 4,931
2019-04-22 $14.76 $14.76 $14.76 $14.76 $10.11 170
2019-04-18 $14.80 $14.80 $14.80 $14.80 $10.14 1,460
2019-04-17 $14.80 $14.80 $14.80 $14.80 $10.14 12,273
2019-04-16 $14.82 $14.82 $14.82 $14.82 $10.16 41,051
2019-04-15 $14.85 $14.85 $14.85 $14.85 $10.18 4,000
2019-04-12 $14.85 $14.85 $14.85 $14.85 $10.18 4,034
2019-04-11 $14.99 $14.99 $14.85 $14.85 $10.18 7,537
2019-04-10 $15.60 $15.60 $15.60 $15.60 $10.69 130
2019-04-09 $15.10 $15.10 $15.10 $15.10 $10.35 5,993
2019-04-08 $15.03 $15.03 $15.03 $15.03 $10.30 403
2019-04-05 $14.86 $14.86 $14.86 $14.86 $10.18 404
2019-04-04 $15.00 $15.00 $14.90 $14.90 $10.21 1,784
2019-04-03 $14.72 $14.72 $14.72 $14.72 $10.09 19,018
2019-04-02 $14.72 $14.72 $14.72 $14.72 $10.09 5,275
2019-04-01 $14.85 $14.85 $14.70 $14.70 $10.08 6,335
2019-03-29 $14.70 $14.94 $14.70 $14.94 $10.24 5,658
2019-03-28 $14.87 $14.87 $14.63 $14.63 $10.03 3,144
2019-03-27 $14.68 $14.68 $14.68 $14.68 $10.06 169
2019-03-26 $14.80 $14.80 $14.80 $14.80 $10.14 2,230
2019-03-25 $14.80 $14.80 $14.80 $14.80 $10.14 350
2019-03-21 $15.09 $15.45 $15.09 $15.45 $10.59 3,504
2019-03-20 $15.34 $15.34 $15.10 $15.10 $10.35 5,148
2019-03-19 $15.30 $15.30 $15.30 $15.30 $10.49 154
2019-03-15 $15.05 $15.05 $15.05 $15.05 $10.32 165
2019-03-13 $14.85 $14.85 $14.85 $14.85 $10.18 301
2019-03-12 $14.75 $14.75 $14.75 $14.75 $10.11 60
2019-03-11 $14.75 $14.75 $14.75 $14.75 $10.11 595
2019-03-08 $14.70 $14.70 $14.70 $14.70 $10.08 164
2019-03-07 $14.90 $14.90 $14.90 $14.90 $10.21 182
2019-03-06 $14.82 $14.82 $14.44 $14.44 $9.90 16,229
2019-03-05 $14.71 $14.71 $14.65 $14.65 $10.04 1,653
2019-03-04 $14.90 $14.90 $14.90 $14.90 $10.21 471
2019-03-01 $14.95 $14.95 $14.90 $14.90 $10.21 14,806
2019-02-28 $15.04 $15.04 $15.04 $15.04 $10.31 100
2019-02-27 $15.70 $15.70 $15.70 $15.70 $10.76 50,000
2019-02-26 $15.70 $15.70 $15.70 $15.70 $10.76 128
2019-02-25 $15.70 $15.70 $15.70 $15.70 $10.76 574
2019-02-22 $15.76 $15.76 $15.74 $15.74 $10.79 972
2019-02-21 $16.25 $16.25 $15.80 $15.80 $10.83 2,652
2019-02-20 $15.95 $15.95 $15.95 $15.95 $10.93 4,273
2019-02-19 $15.95 $15.95 $15.95 $15.95 $10.93 2,023
2019-02-15 $15.65 $15.65 $15.65 $15.65 $10.73 3,144
2019-02-14 $15.65 $15.65 $15.65 $15.65 $10.73 253
2019-02-12 $15.51 $15.51 $15.51 $15.51 $10.63 100,312
2019-02-11 $15.65 $15.65 $15.65 $15.65 $10.73 17,200
2019-02-08 $15.43 $15.43 $15.43 $15.43 $10.57 2,937
2019-02-07 $15.45 $15.45 $15.45 $15.45 $10.59 130
2019-02-06 $15.89 $15.89 $15.89 $15.89 $10.89 1,575
2019-02-05 $15.85 $15.85 $15.85 $15.85 $10.86 221
2019-02-04 $16.21 $16.21 $16.21 $16.21 $11.11 355,840
2019-02-01 $16.21 $16.21 $16.21 $16.21 $11.11 49
2019-01-31 $16.21 $16.21 $16.21 $16.21 $11.11 185
2019-01-30 $16.01 $16.01 $16.01 $16.01 $10.97 3,098
2019-01-29 $15.90 $16.01 $15.90 $16.01 $10.97 10,040
2019-01-28 $15.60 $15.60 $15.60 $15.60 $10.69 145
2019-01-25 $15.35 $15.35 $15.35 $15.35 $10.52 147
2019-01-24 $15.57 $15.58 $15.35 $15.35 $10.52 7,535
2019-01-23 $15.32 $15.32 $15.32 $15.32 $10.50 2,858
2019-01-22 $15.27 $15.51 $15.27 $15.32 $10.50 2,205
2019-01-18 $15.67 $15.67 $15.47 $15.47 $10.60 2,008
2019-01-17 $15.20 $15.45 $15.20 $15.45 $10.59 1,500
2019-01-16 $15.55 $15.55 $15.10 $15.42 $10.57 96,129
2019-01-15 $15.10 $15.10 $15.10 $15.10 $10.35 4,280
2019-01-14 $15.37 $15.42 $15.10 $15.10 $10.35 212,301
2019-01-11 $15.50 $15.50 $15.50 $15.50 $10.62 428
2019-01-10 $15.47 $15.47 $15.43 $15.43 $10.57 70,063
2019-01-08 $14.90 $14.90 $14.85 $14.85 $10.18 765
2019-01-07 $14.86 $14.86 $14.86 $14.86 $10.19 4,053
2019-01-04 $14.44 $14.44 $14.44 $14.44 $9.90 2,354
2019-01-03 $14.37 $14.37 $14.10 $14.10 $9.66 1,685
2019-01-02 $14.21 $14.21 $14.21 $14.21 $9.74 2,975
2018-12-31 $14.00 $14.10 $14.00 $14.10 $9.66 1,244
2018-12-28 $14.20 $14.20 $13.76 $13.76 $9.43 12,398
2018-12-27 $13.65 $13.65 $13.65 $13.65 $9.36 2,672
2018-12-26 $13.50 $14.25 $13.50 $13.50 $9.25 4,970
2018-12-24 $14.25 $14.25 $14.25 $14.25 $9.77 6
2018-12-21 $14.25 $14.25 $14.25 $14.25 $9.77 3,980
2018-12-20 $14.25 $14.25 $14.25 $14.25 $9.77 23,422
2018-12-19 $14.61 $14.61 $14.61 $14.61 $10.01 2,373
2018-12-18 $14.20 $14.20 $14.20 $14.20 $9.73 155
2018-12-17 $14.90 $14.90 $14.90 $14.90 $10.21 4,345
2018-12-14 $14.30 $14.30 $14.30 $14.30 $9.80 469
2018-12-13 $14.25 $14.50 $14.25 $14.50 $9.94 872
2018-12-12 $14.15 $14.15 $14.15 $14.15 $9.70 190
2018-12-11 $13.70 $13.70 $13.70 $13.70 $9.39 4,320
2018-12-06 $13.85 $13.85 $13.85 $13.85 $9.49 315
2018-12-04 $13.89 $13.89 $13.80 $13.80 $9.46 4,568
2018-11-30 $14.05 $14.05 $14.05 $14.05 $9.63 2,170
2018-11-29 $14.00 $14.22 $14.00 $14.22 $9.75 61,655
2018-11-28 $14.11 $14.11 $14.11 $14.11 $9.67 4,364
2018-11-26 $13.85 $13.86 $13.79 $13.79 $9.45 1,669
2018-11-23 $14.00 $14.00 $14.00 $14.00 $9.60 925
2018-11-21 $13.75 $13.75 $13.75 $13.75 $9.42 3,513
2018-11-20 $13.71 $13.90 $13.71 $13.90 $9.52 2,979
2018-11-19 $14.15 $14.15 $14.15 $14.15 $9.70 799
2018-11-16 $13.66 $14.03 $13.66 $14.03 $9.61 3,355
2018-11-15 $13.50 $13.80 $13.50 $13.80 $9.46 1,161
2018-11-14 $13.90 $13.90 $13.90 $13.90 $9.53 1,221
2018-11-13 $13.85 $13.85 $13.85 $13.85 $9.49 40
2018-11-12 $13.85 $13.85 $13.85 $13.85 $9.49 180
2018-11-09 $14.25 $14.25 $14.25 $14.25 $9.77 9,533
2018-11-08 $14.08 $14.08 $14.08 $14.08 $9.65 2,475
2018-11-07 $14.01 $14.25 $14.01 $14.25 $9.77 1,875
2018-11-05 $13.50 $13.50 $13.50 $13.50 $9.25 5
2018-11-02 $13.50 $13.50 $13.50 $13.50 $9.25 103
2018-11-01 $13.50 $13.50 $13.50 $13.50 $9.25 400
2018-10-30 $13.02 $13.02 $13.02 $13.02 $8.92 24,783
2018-10-29 $12.93 $12.93 $12.80 $12.80 $8.77 8,747
2018-10-25 $13.16 $13.16 $13.16 $13.16 $9.02 58
2018-10-24 $13.16 $13.16 $13.16 $13.16 $9.02 740
2018-10-19 $13.44 $13.44 $13.44 $13.44 $9.21 1,570
2018-10-18 $13.44 $13.44 $13.44 $13.44 $9.21 1,399
2018-10-17 $13.62 $13.62 $13.62 $13.62 $9.34 58
2018-10-16 $13.62 $13.62 $13.62 $13.62 $9.34 516
2018-10-15 $13.62 $13.62 $13.62 $13.62 $9.34 63
2018-10-12 $13.62 $13.62 $13.62 $13.62 $9.34 1,382
2018-10-11 $13.78 $13.78 $13.68 $13.68 $9.38 478
2018-10-09 $14.36 $14.36 $14.33 $14.33 $9.82 5,639
2018-10-08 $14.30 $14.30 $14.30 $14.30 $9.80 355
2018-10-05 $14.40 $14.40 $14.40 $14.40 $9.87 4,451
2018-10-04 $14.50 $14.50 $14.50 $14.50 $9.94 813
2018-10-03 $14.53 $14.53 $14.50 $14.50 $9.94 1,418
2018-10-02 $15.05 $15.05 $14.74 $14.74 $10.10 9,873
2018-10-01 $14.52 $14.52 $14.52 $14.52 $9.95 154
2018-09-28 $14.31 $14.31 $14.31 $14.31 $9.81 7,509
2018-09-27 $14.35 $14.35 $14.35 $14.35 $9.84 10
2018-09-26 $14.68 $14.75 $14.35 $14.35 $9.84 57,000
2018-09-25 $14.15 $14.15 $14.15 $14.15 $9.70 652
2018-09-24 $14.45 $14.45 $14.45 $14.45 $9.90 332
2018-09-21 $14.63 $14.63 $14.63 $14.63 $10.03 332
2018-09-20 $14.59 $14.59 $14.33 $14.50 $9.94 4,554
2018-09-19 $14.18 $14.21 $14.18 $14.21 $9.74 42,792
2018-09-18 $14.30 $14.30 $14.30 $14.30 $9.80 347
2018-09-14 $14.45 $14.45 $14.45 $14.45 $9.90 521
2018-09-13 $14.30 $14.30 $14.30 $14.30 $9.80 3,542
2018-09-12 $14.46 $14.46 $14.46 $14.46 $9.91 90
2018-09-11 $14.22 $14.46 $14.22 $14.46 $9.91 768
2018-09-07 $14.03 $14.40 $13.90 $14.40 $9.87 1,656
2018-09-06 $14.11 $14.12 $14.00 $14.00 $9.60 2,171
2018-09-05 $14.20 $14.20 $14.10 $14.10 $9.66 1,420
2018-09-04 $14.89 $14.89 $14.89 $14.89 $10.21 26
2018-08-31 $14.89 $14.89 $14.89 $14.89 $10.21 12,713
2018-08-30 $14.89 $14.89 $14.89 $14.89 $10.21 150
2018-08-29 $15.00 $15.00 $15.00 $15.00 $10.28 1,131
2018-08-28 $15.35 $15.35 $15.00 $15.00 $10.28 1,033
2018-08-24 $15.45 $15.45 $15.45 $15.45 $10.59 338
2018-08-23 $14.90 $14.90 $14.90 $14.90 $10.21 200
2018-08-21 $14.95 $15.00 $14.95 $15.00 $10.28 22,477
2018-08-16 $14.85 $14.86 $14.85 $14.86 $10.18 15,232
2018-08-14 $14.86 $14.86 $14.86 $14.86 $10.18 150
2018-08-13 $15.01 $15.01 $14.86 $14.86 $10.18 21,263
2018-08-10 $15.10 $15.10 $15.10 $15.10 $10.35 1,000
2018-08-09 $15.26 $15.26 $15.26 $15.26 $10.46 195
2018-08-08 $15.25 $15.26 $15.25 $15.26 $10.46 390
2018-08-07 $15.42 $15.42 $15.42 $15.42 $10.57 900
2018-08-06 $15.35 $15.35 $15.35 $15.35 $10.52 60
2018-08-02 $15.35 $15.35 $15.35 $15.35 $10.52 256
2018-08-01 $15.98 $15.98 $15.98 $15.98 $10.95 100
2018-07-31 $15.98 $15.98 $15.98 $15.98 $10.95 1,798
2018-07-19 $15.39 $15.39 $15.39 $15.39 $10.55 331
2018-07-18 $15.70 $15.70 $15.45 $15.45 $10.59 844
2018-07-17 $15.48 $15.48 $15.48 $15.48 $10.61 50
2018-07-16 $15.48 $15.48 $15.48 $15.48 $10.61 215
2018-07-11 $15.50 $15.50 $15.50 $15.50 $10.62 131
2018-07-06 $15.65 $15.70 $15.65 $15.70 $10.76 1,119
2018-07-05 $15.61 $15.61 $15.61 $15.61 $10.70 107
2018-07-03 $15.38 $15.38 $15.35 $15.35 $10.52 1,762
2018-07-02 $15.12 $15.12 $15.12 $15.12 $10.36 70
2018-06-29 $15.12 $15.12 $15.12 $15.12 $10.36 70
2018-06-28 $15.12 $15.12 $15.12 $15.12 $10.36 1,373
2018-06-27 $15.15 $15.15 $15.15 $15.15 $10.38 265
2018-06-26 $15.33 $15.33 $15.33 $15.33 $10.50 915
2018-06-25 $15.63 $15.63 $15.11 $15.11 $10.35 359
2018-06-21 $15.28 $15.28 $15.28 $15.28 $10.47 433
2018-06-20 $15.22 $15.22 $15.14 $15.14 $10.38 2,771
2018-06-19 $15.30 $15.30 $15.30 $15.30 $10.48 1,450
2018-06-18 $16.45 $16.45 $16.45 $16.45 $11.27 5
2018-06-15 $16.45 $16.45 $16.45 $16.45 $11.27 25
2018-06-14 $15.96 $16.45 $15.96 $16.45 $11.27 17,125
2018-06-13 $15.79 $15.84 $15.79 $15.84 $10.86 2,128
2018-06-12 $16.15 $16.15 $16.15 $16.15 $11.07 30
2018-06-11 $16.15 $16.15 $16.15 $16.15 $11.07 432
2018-06-08 $16.15 $16.15 $16.15 $16.15 $11.07 155
2018-06-06 $15.96 $15.96 $15.96 $15.96 $10.94 472
2018-06-05 $15.65 $15.65 $15.65 $15.65 $10.73 290
2018-06-04 $16.00 $16.00 $16.00 $16.00 $10.97 528
2018-06-01 $16.00 $16.00 $15.55 $15.55 $10.66 495
2018-05-31 $15.49 $15.49 $15.49 $15.49 $10.62 3,472
2018-05-30 $15.97 $15.97 $15.72 $15.72 $10.77 1,046
2018-05-25 $16.01 $16.01 $16.01 $16.01 $10.97 6,114
2018-05-24 $16.90 $16.90 $16.64 $16.64 $11.40 24,797
2018-05-22 $17.10 $17.10 $17.10 $17.10 $11.72 173
2018-05-21 $17.30 $17.30 $17.30 $17.30 $11.58 2,614
2018-05-18 $17.30 $17.30 $17.30 $17.30 $11.58 17,299
2018-05-17 $17.50 $17.50 $17.50 $17.50 $11.71 47
2018-05-16 $17.50 $17.50 $17.50 $17.50 $11.71 14
2018-05-15 $17.50 $17.50 $17.50 $17.50 $11.71 574
2018-05-14 $17.30 $17.35 $17.30 $17.35 $11.61 626
2018-05-11 $17.46 $17.46 $17.24 $17.24 $11.54 2,745
2018-05-10 $17.70 $17.70 $17.70 $17.70 $11.85 5,863
2018-05-08 $17.60 $17.70 $17.60 $17.70 $11.85 400
2018-05-07 $17.31 $17.41 $17.31 $17.41 $11.65 3,046
2018-05-04 $17.34 $17.34 $17.34 $17.34 $11.61 100
2018-05-03 $17.23 $17.23 $17.23 $17.23 $11.53 450
2018-05-02 $17.17 $17.21 $17.17 $17.21 $11.52 2,336
2018-05-01 $17.05 $17.05 $17.05 $17.05 $11.41 128
2018-04-30 $17.70 $17.70 $17.68 $17.68 $11.83 1,661
2018-04-27 $17.42 $17.42 $17.41 $17.41 $11.65 5,836
2018-04-26 $17.15 $17.15 $17.15 $17.15 $11.48 1,022
2018-04-25 $17.50 $17.50 $17.50 $17.50 $11.71 30
2018-04-23 $17.50 $17.50 $17.50 $17.50 $11.71 70
2018-04-20 $17.50 $17.50 $17.50 $17.50 $11.71 114
2018-04-19 $17.15 $17.35 $17.15 $17.35 $11.61 675
2018-04-18 $17.25 $17.25 $17.12 $17.12 $11.46 2,700
2018-04-17 $17.39 $17.39 $17.39 $17.39 $11.64 55
2018-04-16 $17.39 $17.39 $17.39 $17.39 $11.64 34
2018-04-13 $17.20 $17.39 $17.20 $17.39 $11.64 36,104
2018-04-12 $17.05 $17.05 $16.90 $16.90 $11.31 4,017
2018-04-11 $17.30 $17.46 $16.83 $17.43 $11.67 2,030
2018-04-10 $16.98 $16.98 $16.98 $16.98 $11.36 255
2018-04-09 $16.92 $16.92 $16.92 $16.92 $11.32 191
2018-04-05 $16.75 $16.75 $16.75 $16.75 $11.21 84
2018-04-04 $16.75 $16.75 $16.75 $16.75 $11.21 807
2018-04-03 $16.43 $16.43 $16.43 $16.43 $11.00 21
2018-04-02 $16.43 $16.43 $16.43 $16.43 $11.00 165
2018-03-29 $16.73 $16.73 $16.73 $16.73 $11.19 17,958
2018-03-28 $16.45 $16.67 $16.45 $16.45 $11.01 1,862
2018-03-27 $16.50 $16.50 $16.50 $16.50 $11.04 100
2018-03-26 $16.55 $16.55 $16.55 $16.55 $11.08 55
2018-03-23 $16.55 $16.55 $16.55 $16.55 $11.08 7,467
2018-03-22 $16.64 $16.64 $16.64 $16.64 $11.14 152
2018-03-20 $16.64 $16.64 $16.64 $16.64 $11.14 2,267
2018-03-19 $16.34 $16.73 $16.34 $16.73 $11.20 1,677
2018-03-16 $16.50 $16.50 $16.50 $16.50 $11.04 970
2018-03-15 $16.44 $16.50 $16.44 $16.50 $11.04 3,413
2018-03-14 $16.25 $16.25 $16.25 $16.25 $10.88 1,016
2018-03-13 $16.15 $16.15 $15.98 $15.98 $10.69 285
2018-03-12 $16.02 $16.02 $16.02 $16.02 $10.72 434
2018-03-09 $16.22 $16.22 $16.02 $16.02 $10.72 363
2018-03-08 $16.51 $16.51 $16.00 $16.00 $10.71 1,962
2018-03-07 $15.51 $15.71 $15.51 $15.71 $10.51 2,112
2018-03-06 $15.59 $15.59 $15.45 $15.45 $10.34 545
2018-03-05 $15.30 $15.55 $15.30 $15.55 $10.41 2,150
2018-03-02 $14.91 $15.25 $14.88 $15.25 $10.21 519
2018-03-01 $15.50 $15.50 $15.50 $15.50 $10.37 1,459
2018-02-28 $15.70 $15.70 $15.70 $15.70 $10.51 42
2018-02-27 $15.80 $15.83 $15.70 $15.70 $10.51 9,308
2018-02-26 $15.66 $16.25 $15.66 $16.25 $10.88 3,583
2018-02-23 $16.01 $16.01 $15.76 $15.76 $10.55 3,550
2018-02-20 $15.49 $15.80 $15.30 $15.30 $10.24 43,545
2018-02-16 $15.50 $16.00 $15.50 $16.00 $10.71 1,234
2018-02-15 $15.41 $15.41 $15.41 $15.41 $10.31 8,742
2018-02-14 $15.66 $16.12 $15.66 $16.12 $10.79 1,610
2018-02-13 $15.51 $15.51 $15.25 $15.25 $10.21 10,736
2018-02-12 $15.30 $15.33 $15.30 $15.33 $10.26 1,166
2018-02-09 $15.52 $15.52 $15.40 $15.40 $10.31 4,192
2018-02-08 $16.10 $16.10 $15.95 $15.95 $10.67 4,213
2018-02-07 $16.15 $16.19 $15.77 $15.77 $10.55 190,953
2018-02-06 $15.42 $15.42 $15.42 $15.42 $10.32 74
2018-02-05 $15.42 $15.42 $15.42 $15.42 $10.32 704
2018-02-02 $17.00 $17.00 $17.00 $17.00 $11.38 300
2018-02-01 $17.14 $17.14 $17.00 $17.00 $11.38 67,915
2018-01-31 $17.31 $17.60 $17.15 $17.15 $11.48 1,000
2018-01-30 $17.06 $17.06 $17.06 $17.06 $11.42 164
2018-01-29 $17.06 $17.06 $17.06 $17.06 $11.42 113
2018-01-26 $17.30 $17.30 $17.30 $17.30 $11.58 50
2018-01-25 $17.35 $17.35 $17.30 $17.30 $11.58 1,620
2018-01-24 $17.75 $17.75 $17.75 $17.75 $11.88 100
2018-01-23 $17.85 $17.85 $17.85 $17.85 $11.95 15
2018-01-22 $17.85 $17.85 $17.85 $17.85 $11.95 15,634
2018-01-19 $17.38 $17.85 $17.38 $17.85 $11.95 714
2018-01-18 $17.48 $17.48 $17.48 $17.48 $11.70 30
2018-01-17 $17.48 $17.48 $17.48 $17.48 $11.70 545
2018-01-16 $17.48 $17.48 $17.48 $17.48 $11.70 32
2018-01-12 $17.48 $17.48 $17.48 $17.48 $11.70 705
2018-01-11 $17.48 $17.48 $17.48 $17.48 $11.70 580
2018-01-10 $17.65 $17.65 $17.26 $17.26 $11.55 581
2018-01-09 $17.23 $17.23 $17.23 $17.23 $11.53 287
2018-01-08 $17.27 $17.27 $17.27 $17.27 $11.56 168
2018-01-05 $17.27 $17.27 $17.27 $17.27 $11.56 187
2018-01-04 $17.27 $17.27 $17.27 $17.27 $11.56 1,474
2018-01-03 $17.40 $17.40 $17.40 $17.40 $11.65 160
2018-01-02 $16.98 $16.98 $16.98 $16.98 $11.37 192
2017-12-29 $17.00 $17.00 $17.00 $17.00 $11.38 70
2017-12-28 $17.00 $17.00 $17.00 $17.00 $11.38 90
2017-12-27 $16.98 $17.00 $16.98 $17.00 $11.38 1,302
2017-12-26 $16.93 $16.93 $16.93 $16.93 $11.33 1,428
2017-12-21 $17.21 $17.21 $16.97 $16.97 $11.36 1,359
2017-12-20 $17.25 $17.25 $17.25 $17.25 $11.54 622
2017-12-19 $16.91 $16.91 $16.91 $16.91 $11.32 650
2017-12-18 $17.25 $17.25 $17.25 $17.25 $11.54 2,529
2017-12-15 $17.25 $17.25 $17.25 $17.25 $11.54 547
2017-12-14 $17.05 $17.25 $17.05 $17.25 $11.54 266
2017-12-13 $17.28 $17.55 $17.05 $17.30 $11.58 3,191
2017-12-12 $17.17 $17.17 $17.17 $17.17 $11.49 800
2017-12-11 $17.16 $17.16 $17.16 $17.16 $11.48 250
2017-12-08 $17.90 $17.90 $17.90 $17.90 $11.98 21
2017-12-07 $17.39 $17.90 $17.39 $17.90 $11.98 12,138
2017-12-06 $17.30 $17.31 $17.30 $17.31 $11.59 2,363
2017-12-05 $17.27 $17.30 $17.27 $17.30 $11.58 2,328
2017-12-04 $17.22 $17.22 $17.22 $17.22 $11.52 218
2017-12-01 $17.25 $17.25 $17.25 $17.25 $11.54 22,681
2017-11-30 $17.30 $17.40 $17.30 $17.30 $11.58 2,993
2017-11-29 $17.25 $17.25 $17.25 $17.25 $11.54 320
2017-11-28 $17.25 $17.25 $17.25 $17.25 $11.54 1,362
2017-11-27 $17.01 $17.01 $17.01 $17.01 $11.38 2,195
2017-11-24 $17.05 $17.05 $17.05 $17.05 $11.41 150
2017-11-21 $16.80 $16.80 $16.80 $16.80 $11.24 1,454
2017-11-20 $16.68 $16.68 $16.68 $16.68 $11.16 1,454
2017-11-17 $16.67 $16.72 $16.67 $16.72 $11.19 320
2017-11-16 $16.92 $17.16 $16.80 $17.16 $11.48 15,601
2017-11-15 $16.95 $17.03 $16.95 $17.03 $11.40 400
2017-11-14 $16.84 $16.84 $16.84 $16.84 $11.27 1,753
2017-11-13 $16.84 $16.84 $16.84 $16.84 $11.27 430
2017-11-10 $16.84 $16.84 $16.84 $16.84 $11.27 54
2017-11-09 $16.84 $16.84 $16.84 $16.84 $11.27 790
2017-11-07 $16.84 $16.84 $16.84 $16.84 $11.27 10
2017-11-06 $16.84 $16.84 $16.84 $16.84 $11.27 3,246
2017-11-03 $16.71 $16.95 $16.71 $16.95 $11.34 4,623
2017-11-02 $16.75 $16.75 $16.75 $16.75 $11.21 179
2017-11-01 $16.75 $16.75 $16.75 $16.75 $11.21 313
2017-10-31 $16.66 $16.95 $16.66 $16.68 $11.16 5,713
2017-10-30 $16.64 $16.64 $16.64 $16.64 $11.14 102
2017-10-27 $16.65 $16.65 $16.65 $16.65 $11.14 1,388
2017-10-26 $16.65 $16.65 $16.65 $16.65 $11.14 55,273
2017-10-25 $16.56 $16.56 $16.55 $16.55 $11.08 1,656
2017-10-23 $16.51 $16.51 $16.51 $16.51 $11.05 100
2017-10-20 $16.51 $16.51 $16.51 $16.51 $11.05 31
2017-10-19 $16.51 $16.51 $16.51 $16.51 $11.05 4,100
2017-10-18 $16.51 $16.51 $16.51 $16.51 $11.05 147
2017-10-17 $16.60 $16.85 $16.60 $16.85 $11.28 1,598
2017-10-16 $16.65 $16.65 $16.65 $16.65 $11.14 297
2017-10-13 $16.90 $16.90 $16.90 $16.90 $11.31 230
2017-10-12 $16.90 $16.90 $16.90 $16.90 $11.31 980
2017-10-11 $17.08 $17.13 $17.08 $17.13 $11.46 30,040
2017-10-09 $16.83 $16.83 $16.83 $16.83 $11.03 37
2017-10-06 $16.72 $16.83 $16.72 $16.83 $11.03 39,000
2017-10-04 $17.00 $17.00 $17.00 $17.00 $11.15 1,074
2017-10-03 $16.80 $16.85 $16.80 $16.85 $11.05 30,000
2017-10-02 $16.82 $16.82 $16.82 $16.82 $11.03 9,096
2017-09-28 $16.78 $16.82 $16.78 $16.82 $11.03 30,043
2017-09-26 $17.16 $17.16 $17.16 $17.16 $11.25 732
2017-09-25 $17.30 $17.30 $17.20 $17.20 $11.28 510
2017-09-22 $17.14 $17.14 $17.14 $17.14 $11.24 55

Engie (ENGQF) News Headlines

Recent Engie (ENGQF) News
Similar Companies to Engie (ENGQF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.