Escalade Inc (ESCA) Exchange: NASDAQ

Data as of March 29, 2024

$13.51 ($0.21) 1.58%

Escalade Inc - Daily Information
Click for more stock information on Escalade Inc.
Daily Information Data
Date March 29, 2024
Open $13.49
Previous Close $13.51
High $13.86
Low $13.42
Adjusted Open $13.49
Previous Adjusted Close $13.51
Adjusted High $13.86
Adjusted Low $13.42

About Escalade Inc (ESCA)

Escalade, Incorporated (Escalade) operates in two business segments: Sporting Goods and Information Security and Print Finishing (Martin Yale Group). Escalade Sports manufactures in the United States of America and Mexico and imports product from Asia. The key Martin Yale Group brands include martin yale, intimus and papermonster. Martin Yale Group products include: shredders, disintegrators, degaussers, paper folders, letter openers, and paper cutters/trimmers. The Company's two wholly owned subsidiaries include Escalade Sports and Martin Yale. In November 2013, Escalade, Inc announced that the acquisition of the indoor games business of DMI Sports, marketers of Arachnid, Nodor and Winmau darting, Prince and Head table tennis and Minnesota Fats billiards.

Historical Stock Data for Escalade Inc (ESCA)

Date Open High Low Close Adj.Close Volume
2024-03-25 $13.49 $13.86 $13.42 $13.51 $13.51 24,568
2024-03-22 $13.13 $13.56 $13.12 $13.30 $13.30 7,920
2024-03-21 $13.83 $13.97 $13.14 $13.30 $13.30 21,524
2024-03-20 $13.05 $13.82 $13.05 $13.78 $13.78 22,496
2024-03-19 $13.20 $13.43 $13.02 $13.20 $13.20 27,482
2024-03-18 $13.26 $13.78 $13.26 $13.28 $13.28 12,497
2024-03-15 $13.24 $13.69 $13.16 $13.43 $13.43 45,111
2024-03-14 $13.50 $14.00 $12.87 $13.51 $13.51 27,332
2024-03-13 $12.70 $14.25 $12.56 $13.50 $13.50 22,978
2024-03-12 $12.99 $13.39 $12.58 $12.58 $12.58 22,616
2024-03-11 $13.99 $13.99 $12.36 $13.20 $13.20 19,177
2024-03-08 $14.58 $14.58 $14.05 $14.05 $14.05 7,068
2024-03-07 $14.08 $14.85 $14.08 $14.39 $14.39 17,507
2024-03-06 $14.62 $14.62 $14.20 $14.47 $14.47 10,761
2024-03-05 $14.69 $14.95 $14.14 $14.19 $14.19 18,005
2024-03-04 $14.88 $15.50 $14.72 $14.80 $14.80 11,972
2024-03-01 $14.04 $15.25 $14.04 $15.05 $15.05 20,902
2024-02-29 $15.06 $15.10 $14.82 $14.83 $14.83 14,275
2024-02-28 $14.92 $15.48 $14.73 $14.77 $14.77 55,548
2024-02-27 $15.03 $15.19 $15.00 $15.17 $15.17 5,319
2024-02-26 $15.33 $15.45 $15.04 $15.17 $15.17 8,447
2024-02-23 $15.52 $15.52 $15.07 $15.33 $15.33 12,847
2024-02-22 $15.46 $15.68 $15.40 $15.67 $15.67 15,026
2024-02-21 $15.19 $15.61 $15.19 $15.61 $15.61 10,889
2024-02-20 $16.07 $16.09 $15.07 $15.28 $15.28 20,991
2024-02-16 $16.15 $16.38 $15.80 $15.95 $15.95 15,460
2024-02-15 $15.95 $16.34 $15.64 $16.17 $16.17 19,619
2024-02-14 $15.73 $16.14 $15.51 $16.09 $16.09 18,751
2024-02-13 $16.49 $16.81 $15.53 $15.70 $15.70 29,938
2024-02-12 $17.16 $17.19 $16.94 $16.94 $16.94 30,948
2024-02-09 $16.45 $17.36 $16.45 $17.14 $17.14 24,126
2024-02-08 $16.62 $16.82 $16.23 $16.49 $16.49 15,623
2024-02-07 $16.55 $16.61 $16.47 $16.47 $16.47 7,602
2024-02-06 $16.53 $16.65 $16.41 $16.65 $16.65 11,432
2024-02-05 $16.81 $17.01 $16.40 $16.49 $16.49 15,890
2024-02-02 $16.60 $17.16 $16.58 $16.79 $16.79 15,896
2024-02-01 $16.30 $17.25 $16.11 $16.65 $16.65 24,747
2024-01-31 $16.89 $16.89 $15.85 $16.06 $16.06 18,204
2024-01-30 $16.92 $17.49 $16.53 $16.92 $16.92 8,254
2024-01-29 $17.37 $17.44 $16.49 $17.18 $17.18 41,982
2024-01-26 $18.12 $18.12 $17.36 $17.48 $17.48 13,078
2024-01-25 $18.78 $18.78 $17.56 $17.97 $17.97 24,520
2024-01-24 $19.27 $19.27 $18.21 $18.47 $18.47 16,189
2024-01-23 $20.23 $20.23 $19.03 $19.03 $19.03 23,124
2024-01-22 $19.33 $20.13 $19.33 $20.01 $20.01 13,794
2024-01-19 $19.05 $19.32 $18.80 $19.27 $19.27 9,138
2024-01-18 $19.01 $19.35 $18.85 $18.85 $18.85 10,034
2024-01-17 $18.77 $19.29 $18.77 $19.03 $19.03 11,921
2024-01-16 $18.50 $19.09 $18.50 $18.95 $18.95 17,052
2024-01-12 $19.07 $19.07 $18.34 $18.69 $18.69 11,060
2024-01-11 $18.89 $18.90 $18.13 $18.80 $18.80 15,768
2024-01-10 $18.96 $19.15 $18.77 $19.07 $19.07 14,898
2024-01-09 $19.26 $19.57 $19.04 $19.13 $19.13 12,484
2024-01-08 $19.11 $19.57 $18.94 $19.41 $19.41 19,286
2024-01-05 $18.87 $19.47 $18.85 $19.16 $19.16 26,056
2024-01-04 $19.38 $19.70 $18.86 $18.87 $18.87 18,239
2024-01-03 $20.22 $20.33 $19.28 $19.28 $19.13 32,804
2024-01-02 $20.10 $20.52 $19.66 $20.22 $20.06 21,774
2023-12-29 $20.91 $21.05 $19.87 $20.09 $19.93 35,845
2023-12-28 $21.09 $21.32 $20.90 $20.96 $20.79 9,930
2023-12-27 $21.54 $21.55 $20.80 $21.04 $20.87 21,437
2023-12-26 $20.54 $21.82 $20.54 $21.64 $21.47 25,642
2023-12-22 $21.09 $21.15 $20.29 $20.74 $20.58 48,735
2023-12-21 $21.69 $21.69 $20.97 $21.04 $20.87 25,117
2023-12-20 $21.56 $22.01 $21.27 $21.59 $21.42 28,323
2023-12-19 $21.33 $21.81 $21.20 $21.49 $21.32 27,816
2023-12-18 $21.10 $21.41 $20.90 $21.15 $20.98 33,178
2023-12-15 $20.28 $21.40 $19.98 $21.27 $21.10 117,721
2023-12-14 $20.00 $20.12 $19.50 $20.12 $19.96 27,144
2023-12-13 $19.31 $20.12 $19.25 $20.08 $19.92 50,212
2023-12-12 $19.50 $19.79 $19.18 $19.32 $19.17 22,582
2023-12-11 $19.80 $19.80 $19.18 $19.42 $19.27 30,041
2023-12-08 $19.50 $20.15 $19.47 $19.86 $19.86 21,152
2023-12-07 $19.21 $19.65 $19.21 $19.60 $19.60 27,930
2023-12-06 $19.35 $19.85 $19.30 $19.41 $19.41 34,334
2023-12-05 $19.24 $19.66 $19.11 $19.45 $19.45 20,790
2023-12-04 $19.48 $19.77 $19.05 $19.24 $19.24 32,791
2023-12-01 $18.60 $19.49 $18.60 $19.41 $19.41 22,423
2023-11-30 $18.94 $18.94 $18.55 $18.60 $18.60 14,386
2023-11-29 $19.10 $19.10 $18.24 $18.90 $18.90 26,737
2023-11-28 $19.76 $19.76 $18.80 $18.80 $18.80 17,903
2023-11-27 $19.55 $20.26 $19.55 $19.94 $19.94 30,772
2023-11-24 $19.98 $20.20 $19.72 $19.94 $19.94 13,203
2023-11-22 $19.79 $20.00 $19.41 $19.80 $19.80 8,149
2023-11-21 $20.22 $20.22 $19.62 $19.90 $19.90 9,720
2023-11-20 $20.79 $20.98 $20.05 $20.28 $20.28 33,839
2023-11-17 $19.94 $20.57 $19.38 $20.41 $20.41 39,159
2023-11-16 $19.60 $19.98 $19.42 $19.97 $19.97 15,670
2023-11-15 $19.70 $19.98 $19.62 $19.75 $19.75 20,564
2023-11-14 $18.78 $19.75 $18.61 $19.75 $19.75 48,898
2023-11-13 $18.51 $19.00 $18.10 $18.80 $18.80 28,939
2023-11-10 $19.00 $19.00 $18.33 $18.67 $18.67 19,168
2023-11-09 $18.47 $18.99 $18.12 $18.72 $18.72 25,247
2023-11-08 $18.60 $18.91 $18.17 $18.47 $18.47 32,988
2023-11-07 $18.38 $18.78 $17.18 $18.60 $18.60 38,838
2023-11-06 $16.99 $18.50 $16.91 $18.25 $18.25 96,839
2023-11-03 $17.23 $17.23 $16.84 $17.11 $17.11 17,688
2023-11-02 $16.81 $17.15 $16.72 $17.01 $17.01 14,195
2023-11-01 $16.76 $16.97 $16.63 $16.71 $16.71 13,199
2023-10-31 $17.20 $17.24 $16.24 $17.04 $17.04 24,635
2023-10-30 $16.60 $17.36 $16.49 $17.00 $17.00 38,099
2023-10-27 $17.20 $17.25 $16.32 $16.36 $16.36 16,835
2023-10-26 $16.12 $16.99 $15.80 $16.99 $16.99 28,392
2023-10-25 $15.82 $16.13 $15.82 $16.07 $16.07 22,885
2023-10-24 $16.00 $16.15 $15.82 $16.00 $16.00 23,589
2023-10-23 $16.01 $16.03 $15.77 $15.83 $15.83 11,127
2023-10-20 $16.11 $16.25 $15.90 $16.00 $16.00 23,502
2023-10-19 $16.76 $16.76 $16.27 $16.27 $16.27 10,697
2023-10-18 $16.80 $17.10 $16.80 $16.90 $16.90 8,540
2023-10-17 $17.40 $17.40 $16.72 $16.95 $16.95 32,129
2023-10-16 $16.82 $17.41 $16.77 $17.24 $17.24 20,780
2023-10-13 $16.49 $16.65 $16.31 $16.65 $16.65 13,373
2023-10-12 $16.53 $17.00 $16.27 $16.50 $16.50 14,269
2023-10-11 $16.69 $17.06 $16.04 $16.63 $16.63 24,974
2023-10-10 $16.16 $16.86 $16.16 $16.72 $16.72 27,477
2023-10-09 $15.85 $16.16 $15.85 $16.05 $16.05 8,001
2023-10-06 $15.95 $16.10 $15.72 $15.90 $15.90 15,587
2023-10-05 $15.91 $15.95 $15.66 $15.86 $15.86 16,996
2023-10-04 $15.78 $16.02 $15.60 $15.77 $15.77 29,950
2023-10-03 $15.37 $15.70 $15.23 $15.62 $15.62 12,461
2023-10-02 $15.44 $15.59 $15.24 $15.36 $15.36 8,629
2023-09-29 $15.66 $15.86 $15.09 $15.31 $15.31 9,673
2023-09-28 $15.30 $15.30 $14.96 $15.17 $15.17 8,129
2023-09-27 $15.35 $15.35 $14.96 $15.13 $15.13 13,525
2023-09-26 $15.19 $15.45 $15.03 $15.03 $15.03 15,037
2023-09-25 $15.07 $15.36 $14.92 $15.10 $15.10 16,478
2023-09-22 $15.71 $15.72 $14.89 $15.07 $15.07 14,393
2023-09-21 $14.85 $15.78 $14.85 $15.71 $15.71 35,255
2023-09-20 $14.96 $15.15 $14.61 $14.81 $14.81 13,083
2023-09-19 $14.96 $15.22 $14.82 $14.87 $14.87 32,988
2023-09-18 $14.58 $15.07 $14.40 $14.80 $14.80 20,435
2023-09-15 $13.92 $15.06 $13.90 $14.78 $14.78 91,886
2023-09-14 $14.00 $14.37 $13.76 $14.03 $14.03 20,909
2023-09-13 $13.30 $13.89 $13.11 $13.85 $13.85 16,641
2023-09-12 $13.70 $13.74 $13.31 $13.70 $13.70 9,936
2023-09-11 $13.82 $13.87 $13.50 $13.63 $13.63 16,793
2023-09-08 $13.69 $13.87 $13.45 $13.72 $13.72 7,893
2023-09-07 $13.71 $13.95 $13.54 $13.74 $13.74 41,766
2023-09-06 $14.73 $14.74 $13.53 $13.53 $13.53 22,335
2023-09-05 $15.10 $15.71 $14.65 $14.76 $14.76 18,528
2023-09-01 $15.15 $15.64 $14.36 $14.95 $14.95 20,692
2023-08-31 $15.17 $15.30 $14.90 $14.99 $14.99 16,127
2023-08-30 $15.53 $15.57 $15.00 $15.04 $15.04 9,959
2023-08-29 $15.23 $15.61 $15.23 $15.61 $15.61 18,946
2023-08-28 $15.21 $15.31 $15.08 $15.23 $15.23 15,876
2023-08-25 $15.19 $15.36 $15.13 $15.24 $15.24 15,026
2023-08-24 $15.22 $15.45 $14.97 $15.03 $15.03 11,371
2023-08-23 $15.13 $15.28 $15.13 $15.18 $15.18 8,328
2023-08-22 $15.18 $15.54 $15.15 $15.18 $15.18 12,872
2023-08-21 $15.35 $15.73 $15.10 $15.10 $15.10 16,036
2023-08-18 $15.24 $15.70 $15.02 $15.36 $15.36 18,251
2023-08-17 $15.63 $15.63 $15.26 $15.28 $15.28 16,330
2023-08-16 $16.10 $16.10 $15.52 $15.52 $15.52 28,133
2023-08-15 $16.27 $16.49 $16.04 $16.23 $16.23 23,951
2023-08-14 $16.22 $16.46 $15.87 $16.31 $16.31 31,218
2023-08-11 $15.58 $16.28 $15.55 $15.98 $15.98 46,087
2023-08-10 $15.36 $15.71 $15.36 $15.65 $15.65 20,758
2023-08-09 $15.17 $15.60 $15.04 $15.35 $15.35 24,398
2023-08-08 $14.99 $15.37 $14.85 $15.17 $15.17 13,519
2023-08-07 $15.33 $15.60 $14.93 $15.03 $15.03 24,031
2023-08-04 $15.02 $15.44 $15.02 $15.31 $15.31 18,371
2023-08-03 $15.12 $15.37 $14.78 $15.04 $15.04 25,426
2023-08-02 $15.00 $15.21 $14.96 $15.01 $15.01 10,962
2023-08-01 $14.69 $15.22 $14.43 $15.22 $15.22 22,815
2023-07-31 $14.54 $14.96 $14.38 $14.60 $14.60 25,226
2023-07-28 $14.65 $15.89 $14.49 $14.51 $14.51 64,087
2023-07-27 $14.52 $14.96 $14.52 $14.79 $14.79 22,652
2023-07-26 $15.01 $15.73 $14.75 $14.91 $14.91 42,713
2023-07-25 $14.74 $15.23 $14.36 $15.08 $15.08 31,213
2023-07-24 $14.16 $14.98 $14.02 $14.89 $14.89 26,415
2023-07-21 $14.76 $14.81 $14.00 $14.38 $14.38 45,061
2023-07-20 $13.17 $14.72 $12.98 $14.60 $14.60 75,745
2023-07-19 $13.36 $13.44 $13.05 $13.21 $13.21 25,522
2023-07-18 $13.14 $13.41 $12.96 $13.33 $13.33 19,340
2023-07-17 $13.10 $13.22 $12.82 $13.16 $13.16 24,424
2023-07-14 $13.00 $13.07 $12.64 $12.96 $12.96 16,028
2023-07-13 $12.87 $13.20 $12.73 $12.82 $12.82 15,801
2023-07-12 $12.66 $12.94 $12.49 $12.73 $12.73 21,111
2023-07-11 $12.54 $12.65 $12.34 $12.44 $12.44 10,204
2023-07-10 $12.57 $12.89 $12.43 $12.51 $12.51 22,455
2023-07-07 $12.55 $12.77 $12.23 $12.68 $12.68 71,353
2023-07-06 $13.21 $13.21 $12.38 $12.41 $12.41 61,516
2023-07-05 $13.50 $13.72 $13.17 $13.32 $13.32 39,202
2023-07-03 $13.23 $13.74 $13.19 $13.51 $13.51 19,468
2023-06-30 $13.29 $13.43 $13.00 $13.35 $13.35 31,982
2023-06-29 $13.08 $13.49 $12.84 $13.26 $13.26 30,481
2023-06-28 $12.79 $13.24 $12.54 $13.08 $13.08 44,024
2023-06-27 $13.17 $13.47 $12.65 $12.79 $12.79 51,341
2023-06-26 $13.76 $14.18 $13.05 $13.10 $13.10 68,071
2023-06-23 $14.75 $15.00 $13.64 $13.80 $13.80 1,045,743
2023-06-22 $14.03 $14.88 $13.80 $14.75 $14.75 55,803
2023-06-21 $13.48 $14.17 $13.38 $14.02 $14.02 52,446
2023-06-20 $13.44 $13.98 $13.36 $13.52 $13.52 39,176
2023-06-16 $13.61 $13.77 $13.31 $13.38 $13.38 37,022
2023-06-15 $13.46 $13.82 $13.24 $13.62 $13.62 34,593
2023-06-14 $13.36 $13.79 $13.26 $13.42 $13.42 27,602
2023-06-13 $13.30 $13.83 $13.23 $13.36 $13.36 31,200
2023-06-12 $12.88 $13.63 $12.79 $13.53 $13.53 32,768
2023-06-09 $12.96 $13.25 $12.73 $13.06 $13.06 21,725
2023-06-08 $13.00 $13.47 $12.65 $13.24 $13.09 42,164
2023-06-07 $12.59 $13.00 $12.22 $13.00 $13.00 50,363
2023-06-06 $12.17 $12.97 $12.17 $12.59 $12.59 41,474
2023-06-05 $12.09 $12.60 $12.08 $12.18 $12.18 17,132
2023-06-02 $11.82 $12.34 $11.82 $12.15 $12.15 29,738
2023-06-01 $11.66 $11.87 $11.57 $11.77 $11.77 12,904
2023-05-31 $11.91 $11.91 $11.60 $11.62 $11.62 9,370
2023-05-30 $11.52 $11.89 $11.51 $11.61 $11.61 14,663
2023-05-26 $11.88 $11.88 $11.52 $11.60 $11.60 11,221
2023-05-25 $11.61 $11.89 $11.42 $11.50 $11.50 16,693
2023-05-24 $11.88 $11.95 $11.46 $11.46 $11.46 12,086
2023-05-23 $12.10 $12.10 $11.75 $11.75 $11.75 16,098
2023-05-22 $12.25 $12.28 $11.78 $11.99 $11.99 20,542
2023-05-19 $12.30 $12.79 $12.03 $12.11 $12.11 20,029
2023-05-18 $12.09 $12.30 $11.59 $12.24 $12.24 20,362
2023-05-17 $11.49 $12.45 $11.49 $12.00 $12.00 14,315
2023-05-16 $11.78 $11.99 $11.50 $11.50 $11.50 27,145
2023-05-15 $12.25 $12.44 $11.59 $11.65 $11.65 19,647
2023-05-12 $11.75 $12.62 $11.75 $12.06 $12.06 24,288
2023-05-11 $12.00 $12.69 $11.62 $11.62 $11.62 26,832
2023-05-10 $12.73 $12.73 $12.00 $12.02 $12.02 24,929
2023-05-09 $14.25 $14.25 $12.10 $12.94 $12.94 78,437
2023-05-08 $15.82 $15.83 $15.34 $15.42 $15.42 18,903
2023-05-05 $15.43 $15.81 $15.30 $15.74 $15.74 17,666
2023-05-04 $15.40 $15.45 $15.14 $15.44 $15.44 10,245
2023-05-03 $15.22 $15.70 $15.01 $15.57 $15.57 20,738
2023-05-02 $14.55 $15.19 $14.16 $15.14 $15.14 16,548
2023-05-01 $14.63 $14.63 $14.49 $14.49 $14.49 17,529
2023-04-28 $14.70 $15.32 $14.70 $15.12 $15.12 11,270
2023-04-27 $14.69 $15.00 $14.43 $14.79 $14.79 11,649
2023-04-26 $14.50 $14.84 $14.28 $14.84 $14.84 9,793
2023-04-25 $15.00 $15.00 $14.43 $14.66 $14.66 19,409
2023-04-24 $14.72 $14.99 $14.70 $14.99 $14.99 15,746
2023-04-21 $14.56 $14.81 $14.24 $14.68 $14.68 14,619
2023-04-20 $15.22 $15.31 $14.58 $14.66 $14.66 9,853
2023-04-19 $15.46 $15.46 $15.29 $15.32 $15.32 10,993
2023-04-18 $15.50 $15.50 $15.28 $15.37 $15.37 10,978
2023-04-17 $15.30 $15.50 $15.04 $15.40 $15.40 27,803
2023-04-14 $15.49 $15.49 $15.27 $15.45 $15.45 26,312
2023-04-13 $15.16 $15.50 $15.15 $15.45 $15.45 24,323
2023-04-12 $15.22 $15.35 $14.95 $15.35 $15.35 10,663
2023-04-11 $14.95 $15.24 $14.52 $15.01 $15.01 16,534
2023-04-10 $15.07 $15.32 $14.94 $14.95 $14.95 15,821
2023-04-06 $14.60 $15.19 $14.58 $15.07 $15.07 25,350
2023-04-05 $14.68 $14.68 $14.38 $14.60 $14.60 6,725
2023-04-04 $14.60 $14.76 $14.38 $14.42 $14.42 8,250
2023-04-03 $14.61 $15.43 $14.39 $14.47 $14.47 72,168
2023-03-31 $14.49 $14.63 $14.41 $14.60 $14.60 19,538
2023-03-30 $14.42 $14.68 $14.40 $14.68 $14.68 10,590
2023-03-29 $14.42 $14.69 $14.41 $14.42 $14.42 8,424
2023-03-28 $14.19 $14.61 $14.19 $14.48 $14.48 13,787
2023-03-27 $14.59 $14.79 $14.32 $14.60 $14.60 19,415
2023-03-24 $13.98 $14.73 $13.72 $14.73 $14.73 20,085
2023-03-23 $13.40 $13.81 $13.23 $13.81 $13.81 15,871
2023-03-22 $13.13 $13.36 $13.13 $13.36 $13.36 12,632
2023-03-21 $13.04 $13.23 $13.04 $13.15 $13.15 17,581
2023-03-20 $13.00 $13.16 $12.74 $13.03 $13.03 27,143
2023-03-17 $12.96 $12.96 $12.76 $12.77 $12.77 7,288
2023-03-16 $12.67 $13.00 $12.63 $12.99 $12.99 15,758
2023-03-15 $12.92 $12.92 $12.63 $12.71 $12.71 4,955
2023-03-14 $12.88 $13.00 $12.71 $12.88 $12.88 6,145
2023-03-13 $12.88 $12.88 $12.55 $12.88 $12.88 6,795
2023-03-10 $12.78 $12.82 $12.60 $12.69 $12.69 11,284
2023-03-09 $12.80 $12.88 $12.77 $12.88 $12.88 4,262
2023-03-08 $12.58 $12.83 $12.56 $12.83 $12.83 3,329
2023-03-07 $12.77 $12.82 $12.56 $12.58 $12.58 8,713
2023-03-06 $12.89 $12.94 $12.77 $12.79 $12.79 5,020
2023-03-03 $12.79 $12.95 $12.78 $12.78 $12.78 5,542
2023-03-02 $12.77 $13.00 $12.77 $12.80 $12.80 5,965
2023-03-01 $12.98 $13.07 $12.77 $12.78 $12.78 9,069
2023-02-28 $12.69 $12.99 $12.69 $12.85 $12.85 10,712
2023-02-27 $12.71 $12.79 $12.53 $12.69 $12.69 13,865
2023-02-24 $12.82 $12.93 $12.75 $12.77 $12.77 3,671
2023-02-23 $12.39 $12.98 $12.39 $12.92 $12.92 11,498
2023-02-22 $12.45 $12.50 $12.02 $12.50 $12.50 25,341
2023-02-21 $13.00 $13.00 $12.67 $12.67 $12.67 15,524
2023-02-17 $13.17 $13.17 $12.64 $13.08 $13.08 15,484
2023-02-16 $13.07 $13.17 $12.95 $13.04 $13.04 15,637
2023-02-15 $12.90 $13.11 $12.90 $13.07 $13.07 7,789
2023-02-14 $12.87 $12.96 $12.87 $12.89 $12.89 6,646
2023-02-13 $12.59 $12.88 $12.56 $12.88 $12.88 12,042
2023-02-10 $12.58 $12.64 $12.51 $12.57 $12.57 9,579
2023-02-09 $12.45 $12.75 $12.45 $12.57 $12.57 5,722
2023-02-08 $12.52 $12.64 $12.45 $12.64 $12.64 6,367
2023-02-07 $12.82 $12.96 $12.60 $12.63 $12.63 13,476
2023-02-06 $12.80 $12.95 $12.70 $12.70 $12.70 18,062
2023-02-03 $12.85 $12.90 $12.59 $12.69 $12.69 15,605
2023-02-02 $12.51 $12.87 $12.49 $12.86 $12.86 13,881
2023-02-01 $12.53 $12.63 $12.52 $12.57 $12.57 10,928
2023-01-31 $12.24 $12.55 $12.21 $12.49 $12.49 6,761
2023-01-30 $12.51 $12.58 $12.36 $12.36 $12.36 7,452
2023-01-27 $12.40 $12.60 $12.40 $12.40 $12.40 12,277
2023-01-26 $12.46 $12.49 $12.27 $12.46 $12.46 6,917
2023-01-25 $12.41 $12.45 $12.26 $12.40 $12.40 8,448
2023-01-24 $12.34 $12.42 $12.20 $12.38 $12.38 7,725
2023-01-23 $11.88 $12.35 $11.88 $12.22 $12.22 18,739
2023-01-20 $11.88 $11.88 $11.77 $11.88 $11.88 6,020
2023-01-19 $11.80 $11.88 $11.80 $11.82 $11.82 6,073
2023-01-18 $11.81 $12.14 $11.80 $11.80 $11.80 13,333
2023-01-17 $11.89 $12.18 $11.81 $11.81 $11.81 27,813
2023-01-13 $12.17 $12.17 $11.76 $11.80 $11.80 20,500
2023-01-12 $12.26 $12.43 $11.80 $12.13 $12.13 33,788
2023-01-11 $11.97 $12.33 $11.95 $12.33 $12.33 10,512
2023-01-10 $11.70 $11.98 $11.63 $11.98 $11.98 8,251
2023-01-09 $11.34 $11.66 $11.34 $11.66 $11.66 13,502
2023-01-06 $10.83 $11.38 $10.83 $11.34 $11.34 10,556
2023-01-05 $11.01 $11.01 $10.82 $10.82 $10.82 18,473
2023-01-04 $10.62 $10.97 $10.62 $10.91 $10.91 7,775
2023-01-03 $10.30 $10.81 $10.22 $10.71 $10.71 29,427
2022-12-30 $10.03 $10.30 $9.97 $10.18 $10.18 23,251
2022-12-29 $10.01 $10.10 $10.01 $10.03 $10.03 8,918
2022-12-28 $10.19 $10.33 $9.99 $9.99 $9.99 18,212
2022-12-27 $9.90 $10.33 $9.86 $10.15 $10.15 59,560
2022-12-23 $9.91 $9.94 $9.80 $9.81 $9.81 15,940
2022-12-22 $9.94 $9.94 $9.79 $9.81 $9.81 9,906
2022-12-21 $9.95 $9.95 $9.78 $9.86 $9.86 15,865
2022-12-20 $10.25 $10.30 $9.75 $9.78 $9.78 52,220
2022-12-19 $10.11 $10.30 $10.08 $10.24 $10.24 34,122
2022-12-16 $10.12 $10.22 $9.90 $10.02 $10.02 20,454
2022-12-15 $10.00 $10.11 $9.90 $10.09 $10.09 25,600
2022-12-14 $10.15 $10.30 $9.87 $9.90 $9.90 61,678
2022-12-13 $10.02 $10.06 $9.25 $9.25 $9.25 109,764
2022-12-12 $10.04 $10.10 $9.83 $9.90 $9.90 15,926
2022-12-09 $10.05 $10.16 $9.82 $9.98 $9.98 5,364
2022-12-08 $9.92 $10.08 $9.81 $9.97 $9.97 11,334
2022-12-07 $9.98 $9.99 $9.78 $9.79 $9.79 7,421
2022-12-06 $10.00 $10.11 $9.90 $10.07 $10.07 33,470
2022-12-05 $9.75 $9.93 $9.54 $9.69 $9.69 16,788
2022-12-02 $9.87 $9.90 $9.69 $9.82 $9.82 24,784
2022-12-01 $10.29 $10.41 $10.00 $10.24 $10.09 38,958
2022-11-30 $10.21 $10.33 $9.76 $10.11 $9.96 8,399
2022-11-29 $10.35 $10.42 $9.81 $10.21 $10.06 24,150
2022-11-28 $9.67 $10.34 $9.67 $10.22 $10.22 19,043
2022-11-25 $9.54 $9.86 $9.54 $9.83 $9.83 5,886
2022-11-23 $9.70 $9.88 $9.51 $9.60 $9.60 18,355
2022-11-22 $9.66 $10.02 $9.51 $9.60 $9.60 31,960
2022-11-21 $9.61 $10.05 $9.60 $9.65 $9.65 7,628
2022-11-18 $9.89 $10.10 $9.50 $9.61 $9.61 63,783
2022-11-17 $9.99 $10.02 $9.87 $9.87 $9.87 23,158
2022-11-16 $10.10 $10.10 $9.99 $10.04 $10.04 14,908
2022-11-15 $10.39 $10.39 $10.02 $10.11 $10.11 19,550
2022-11-14 $10.05 $10.31 $10.05 $10.28 $10.28 13,513
2022-11-11 $10.29 $10.45 $10.05 $10.22 $10.22 24,965
2022-11-10 $10.95 $10.95 $10.05 $10.25 $10.25 31,463
2022-11-09 $10.61 $10.81 $10.52 $10.67 $10.67 6,370
2022-11-08 $10.75 $10.76 $10.50 $10.63 $10.63 9,631
2022-11-07 $10.51 $10.85 $10.48 $10.59 $10.59 8,968
2022-11-04 $10.50 $10.68 $10.50 $10.50 $10.50 14,194
2022-11-03 $10.30 $10.52 $10.26 $10.46 $10.46 12,387
2022-11-02 $10.55 $10.67 $10.45 $10.45 $10.45 15,318
2022-11-01 $10.92 $11.10 $10.17 $10.60 $10.60 65,129
2022-10-31 $11.00 $11.06 $10.82 $10.86 $10.86 14,762
2022-10-28 $10.81 $11.15 $10.81 $11.15 $11.15 6,350
2022-10-27 $10.51 $11.00 $10.11 $10.82 $10.82 38,633
2022-10-26 $12.53 $12.53 $12.10 $12.25 $12.25 4,920
2022-10-25 $12.14 $12.49 $12.14 $12.49 $12.49 4,429
2022-10-24 $12.21 $12.55 $11.59 $12.27 $12.27 82,161
2022-10-21 $11.17 $11.75 $11.17 $11.56 $11.56 16,280
2022-10-20 $11.01 $11.25 $10.75 $11.19 $11.19 43,975
2022-10-19 $11.05 $11.48 $10.83 $10.90 $10.90 8,808
2022-10-18 $11.20 $11.42 $10.79 $11.08 $11.08 13,267
2022-10-17 $10.91 $11.24 $10.71 $11.01 $11.01 10,722
2022-10-14 $11.00 $11.61 $10.51 $10.70 $10.70 5,708
2022-10-13 $10.77 $11.00 $10.64 $10.91 $10.91 13,431
2022-10-12 $10.70 $11.04 $10.60 $10.79 $10.79 9,079
2022-10-11 $10.63 $10.78 $10.50 $10.65 $10.65 8,215
2022-10-10 $10.77 $10.81 $10.55 $10.55 $10.55 6,316
2022-10-07 $10.64 $10.81 $10.64 $10.76 $10.76 10,302
2022-10-06 $10.90 $10.99 $10.55 $10.99 $10.99 16,888
2022-10-05 $11.00 $11.07 $10.52 $10.53 $10.53 7,367
2022-10-04 $10.19 $11.35 $10.19 $10.97 $10.97 21,448
2022-10-03 $9.98 $10.27 $9.98 $10.11 $10.11 16,998
2022-09-30 $10.15 $10.15 $9.95 $9.95 $9.95 13,838
2022-09-29 $10.07 $10.21 $9.99 $10.00 $10.00 9,251
2022-09-28 $10.01 $10.37 $10.01 $10.14 $10.14 14,500
2022-09-27 $10.20 $10.40 $10.01 $10.02 $10.02 6,339
2022-09-26 $10.01 $10.41 $9.86 $9.95 $9.95 14,839
2022-09-23 $10.00 $10.45 $10.00 $10.06 $10.06 40,284
2022-09-22 $10.25 $10.26 $10.00 $10.05 $10.05 18,827
2022-09-21 $10.40 $10.58 $10.21 $10.26 $10.26 11,673
2022-09-20 $10.40 $10.46 $10.25 $10.29 $10.29 16,399
2022-09-19 $10.46 $10.89 $10.35 $10.36 $10.36 19,791
2022-09-16 $10.58 $10.61 $10.38 $10.42 $10.42 27,056
2022-09-15 $10.94 $10.94 $10.68 $10.69 $10.69 7,669
2022-09-14 $11.05 $11.19 $10.76 $10.78 $10.78 19,042
2022-09-13 $10.99 $11.39 $10.78 $10.90 $10.90 17,002
2022-09-12 $11.01 $11.03 $10.91 $10.96 $10.96 11,334
2022-09-09 $10.85 $11.12 $10.85 $11.02 $11.02 9,266
2022-09-08 $10.89 $11.42 $10.85 $10.85 $10.85 8,324
2022-09-07 $11.10 $11.10 $10.85 $11.01 $11.01 10,981
2022-09-06 $11.18 $11.21 $10.90 $11.00 $11.00 26,013
2022-09-02 $11.42 $11.72 $11.16 $11.18 $11.18 23,183
2022-09-01 $11.58 $11.70 $11.43 $11.43 $11.28 21,722
2022-08-31 $11.71 $12.12 $11.63 $11.71 $11.55 8,449
2022-08-30 $11.78 $11.80 $11.64 $11.71 $11.55 16,233
2022-08-29 $11.80 $11.80 $11.68 $11.75 $11.59 22,559
2022-08-26 $11.86 $11.88 $11.75 $11.78 $11.78 15,069
2022-08-25 $11.89 $12.02 $11.88 $11.95 $11.95 4,379
2022-08-24 $11.89 $11.95 $11.80 $11.88 $11.88 10,062
2022-08-23 $12.17 $12.17 $11.83 $11.87 $11.87 5,614
2022-08-22 $12.01 $12.14 $11.79 $11.88 $11.88 22,038
2022-08-19 $12.10 $12.23 $12.00 $12.09 $12.09 12,242
2022-08-18 $12.33 $12.62 $12.16 $12.20 $12.20 4,824
2022-08-17 $12.19 $12.45 $12.19 $12.27 $12.27 7,979
2022-08-16 $12.23 $12.60 $12.23 $12.57 $12.57 16,159
2022-08-15 $12.10 $12.12 $12.00 $12.11 $12.11 8,644
2022-08-12 $12.16 $12.36 $12.06 $12.14 $12.14 11,116
2022-08-11 $11.85 $12.21 $11.82 $12.21 $12.21 15,502
2022-08-10 $11.85 $11.90 $11.52 $11.69 $11.69 14,362
2022-08-09 $11.86 $11.86 $11.28 $11.40 $11.40 38,622
2022-08-08 $12.07 $12.20 $11.76 $11.78 $11.78 40,379
2022-08-05 $11.95 $12.25 $11.95 $12.10 $12.10 36,239
2022-08-04 $12.07 $12.33 $11.95 $11.98 $11.98 47,584
2022-08-03 $12.61 $12.81 $12.32 $12.39 $12.39 13,487
2022-08-02 $12.60 $12.73 $12.34 $12.63 $12.63 13,192
2022-08-01 $12.50 $12.88 $12.50 $12.56 $12.56 10,406
2022-07-29 $12.67 $12.74 $12.52 $12.61 $12.61 12,999
2022-07-28 $12.74 $12.77 $12.43 $12.57 $12.57 16,476
2022-07-27 $12.96 $13.05 $12.61 $12.73 $12.73 31,179
2022-07-26 $13.06 $13.09 $12.95 $12.95 $12.95 15,613
2022-07-25 $13.11 $13.40 $13.10 $13.10 $13.10 9,775
2022-07-22 $13.17 $13.26 $13.03 $13.20 $13.20 14,025
2022-07-21 $13.05 $13.50 $13.01 $13.24 $13.24 16,572
2022-07-20 $12.96 $13.38 $12.95 $13.15 $13.15 13,830
2022-07-19 $13.09 $13.10 $12.71 $12.95 $12.95 18,876
2022-07-18 $12.85 $13.05 $12.74 $12.96 $12.96 17,731
2022-07-15 $12.38 $13.06 $12.36 $12.72 $12.72 22,145
2022-07-14 $12.43 $12.54 $12.16 $12.35 $12.35 10,887
2022-07-13 $12.43 $12.70 $12.34 $12.59 $12.59 4,089
2022-07-12 $12.41 $12.86 $12.41 $12.68 $12.68 12,018
2022-07-11 $12.78 $12.82 $12.51 $12.53 $12.53 11,400
2022-07-08 $12.96 $13.03 $12.92 $12.98 $12.98 12,010
2022-07-07 $12.13 $13.18 $12.11 $13.09 $13.09 48,364
2022-07-06 $12.52 $12.72 $12.13 $12.13 $12.13 26,355
2022-07-05 $12.27 $12.53 $12.26 $12.44 $12.44 41,273
2022-07-01 $13.00 $13.00 $12.58 $12.58 $12.58 15,960
2022-06-30 $12.89 $13.00 $12.82 $12.99 $12.99 13,967
2022-06-29 $12.75 $13.05 $12.58 $13.00 $13.00 52,284
2022-06-28 $12.69 $12.90 $12.62 $12.67 $12.67 44,847
2022-06-27 $12.91 $12.91 $12.48 $12.59 $12.59 53,010
2022-06-24 $12.82 $13.05 $12.38 $12.87 $12.87 1,194,487
2022-06-23 $12.34 $12.76 $12.09 $12.76 $12.76 62,166
2022-06-22 $12.14 $12.43 $12.01 $12.25 $12.25 64,365
2022-06-21 $12.37 $12.53 $12.01 $12.23 $12.23 65,929
2022-06-17 $12.09 $12.35 $12.04 $12.20 $12.20 67,665
2022-06-16 $12.40 $12.40 $11.92 $12.03 $12.03 65,343
2022-06-15 $12.84 $12.84 $12.56 $12.68 $12.68 30,460
2022-06-14 $12.92 $13.06 $12.67 $12.78 $12.78 49,014
2022-06-13 $12.77 $13.08 $12.75 $12.93 $12.93 50,741
2022-06-10 $13.80 $13.80 $13.06 $13.12 $13.12 32,571
2022-06-09 $13.81 $13.96 $13.52 $13.79 $13.79 57,838
2022-06-08 $14.00 $14.15 $13.63 $13.83 $13.83 54,437
2022-06-07 $12.92 $14.24 $12.92 $14.06 $14.06 79,884
2022-06-06 $13.34 $13.34 $12.81 $12.92 $12.92 58,736
2022-06-03 $13.32 $13.40 $13.06 $13.21 $13.21 29,068
2022-06-02 $13.18 $13.50 $12.96 $13.41 $13.41 36,429
2022-06-01 $13.38 $13.61 $12.85 $13.04 $13.04 32,343
2022-05-31 $13.43 $13.62 $13.15 $13.39 $13.39 35,031
2022-05-27 $13.42 $13.48 $12.78 $13.44 $13.44 38,714
2022-05-26 $12.75 $13.48 $12.60 $13.37 $13.22 50,695
2022-05-25 $12.38 $12.75 $12.35 $12.59 $12.45 60,877
2022-05-24 $12.77 $12.77 $12.46 $12.53 $12.39 24,190
2022-05-23 $13.34 $13.34 $12.77 $12.82 $12.68 24,649
2022-05-20 $13.22 $13.47 $12.71 $13.03 $12.89 38,482
2022-05-19 $13.08 $13.51 $13.04 $13.11 $12.97 33,666
2022-05-18 $13.38 $13.38 $12.97 $13.10 $12.96 35,483
2022-05-17 $13.60 $13.79 $13.29 $13.61 $13.46 37,017
2022-05-16 $13.13 $13.51 $13.00 $13.29 $13.14 42,589
2022-05-13 $12.63 $13.25 $12.63 $13.00 $12.86 44,879
2022-05-12 $12.52 $12.95 $12.18 $12.54 $12.40 50,338
2022-05-11 $13.07 $13.31 $12.35 $12.52 $12.38 76,417
2022-05-10 $13.20 $13.39 $12.85 $13.10 $12.96 61,268
2022-05-09 $13.10 $13.25 $12.95 $13.05 $12.91 45,067
2022-05-06 $13.26 $13.32 $12.97 $13.28 $13.13 48,032
2022-05-05 $13.70 $13.70 $13.14 $13.28 $13.13 47,763
2022-05-04 $13.21 $13.96 $13.04 $13.91 $13.76 43,339
2022-05-03 $13.08 $13.28 $13.02 $13.09 $12.95 28,934
2022-05-02 $13.06 $13.44 $12.82 $13.16 $13.01 45,555
2022-04-29 $13.20 $13.31 $13.09 $13.15 $13.00 52,192
2022-04-28 $13.43 $13.44 $13.10 $13.22 $13.07 38,910
2022-04-27 $13.01 $13.60 $13.01 $13.28 $13.13 52,542
2022-04-26 $13.65 $13.65 $12.87 $13.02 $12.88 69,115
2022-04-25 $13.31 $13.95 $13.25 $13.84 $13.69 39,649
2022-04-22 $13.42 $13.71 $13.25 $13.39 $13.24 44,631
2022-04-21 $14.21 $14.23 $13.29 $13.40 $13.25 74,104
2022-04-20 $13.95 $14.40 $13.74 $14.13 $13.97 76,453
2022-04-19 $13.34 $14.09 $13.28 $13.95 $13.80 71,408
2022-04-18 $13.36 $13.58 $13.20 $13.25 $13.10 61,629
2022-04-14 $14.39 $14.60 $13.30 $13.36 $13.21 138,836
2022-04-13 $13.03 $13.12 $12.81 $13.08 $12.94 26,851
2022-04-12 $13.11 $13.30 $12.80 $12.92 $12.78 33,111
2022-04-11 $12.79 $13.79 $12.70 $13.00 $12.86 31,479
2022-04-08 $12.91 $13.08 $12.61 $12.69 $12.55 39,653
2022-04-07 $12.96 $13.09 $12.79 $12.88 $12.74 21,077
2022-04-06 $12.86 $13.15 $12.70 $12.86 $12.72 26,053
2022-04-05 $13.47 $13.85 $12.91 $12.94 $12.80 26,114
2022-04-04 $13.46 $13.92 $13.29 $13.40 $13.25 29,247
2022-04-01 $13.40 $13.50 $13.06 $13.39 $13.24 30,441
2022-03-31 $14.00 $14.11 $13.09 $13.20 $13.05 59,941
2022-03-30 $14.09 $14.22 $13.99 $14.10 $13.94 21,152
2022-03-29 $14.17 $14.47 $13.93 $14.09 $13.93 26,131
2022-03-28 $13.85 $14.24 $13.80 $14.11 $13.95 27,671
2022-03-25 $13.79 $13.90 $13.71 $13.80 $13.65 24,437
2022-03-24 $13.89 $13.91 $13.70 $13.87 $13.72 31,869
2022-03-23 $13.82 $13.95 $13.73 $13.78 $13.63 36,925
2022-03-22 $14.25 $14.25 $13.82 $13.86 $13.71 27,627
2022-03-21 $14.30 $14.69 $13.86 $14.05 $13.89 47,527
2022-03-18 $14.09 $14.42 $14.09 $14.23 $14.07 61,094
2022-03-17 $14.27 $14.48 $13.90 $14.10 $13.94 13,860
2022-03-16 $13.28 $14.00 $13.00 $13.85 $13.70 36,247
2022-03-15 $12.66 $13.29 $12.66 $13.08 $12.94 20,257
2022-03-14 $12.90 $12.90 $12.50 $12.62 $12.48 41,152
2022-03-11 $13.15 $13.26 $12.80 $12.84 $12.70 17,534
2022-03-10 $13.09 $13.50 $12.93 $13.25 $12.95 28,639
2022-03-09 $13.11 $13.45 $13.10 $13.13 $12.84 10,912
2022-03-08 $13.21 $13.21 $13.00 $13.10 $12.81 13,282
2022-03-07 $13.30 $13.66 $13.06 $13.07 $12.78 24,243
2022-03-04 $13.37 $13.64 $12.93 $13.14 $12.84 53,086
2022-03-03 $13.38 $13.47 $13.06 $13.36 $13.06 15,651
2022-03-02 $13.39 $13.41 $13.00 $13.37 $13.07 14,063
2022-03-01 $13.28 $13.45 $12.91 $13.06 $12.77 26,107
2022-02-28 $13.24 $13.47 $13.24 $13.25 $12.95 29,515
2022-02-25 $13.07 $13.51 $13.00 $13.36 $13.06 17,905
2022-02-24 $12.98 $13.07 $12.89 $13.01 $12.72 25,203
2022-02-23 $13.58 $13.60 $13.13 $13.13 $12.84 21,508
2022-02-22 $13.34 $13.90 $13.20 $13.24 $12.94 33,375
2022-02-18 $13.32 $13.87 $13.32 $13.45 $13.15 14,974
2022-02-17 $13.49 $14.22 $13.40 $13.45 $13.15 21,423
2022-02-16 $13.38 $13.92 $13.38 $13.66 $13.35 11,575
2022-02-15 $13.55 $13.80 $13.44 $13.50 $13.20 41,328
2022-02-14 $13.66 $13.88 $13.41 $13.45 $13.15 20,993
2022-02-11 $13.90 $14.07 $13.51 $13.52 $13.22 17,349
2022-02-10 $14.43 $14.43 $13.91 $13.98 $13.67 13,768
2022-02-09 $14.50 $14.80 $14.38 $14.38 $14.06 12,144
2022-02-08 $14.26 $14.44 $14.19 $14.38 $14.06 10,996
2022-02-07 $14.15 $14.38 $13.92 $14.15 $13.83 17,046
2022-02-04 $13.87 $14.16 $13.61 $14.00 $13.69 24,011
2022-02-03 $14.15 $14.21 $13.77 $14.05 $13.73 22,569
2022-02-02 $14.43 $14.82 $13.88 $14.71 $14.38 23,123
2022-02-01 $14.16 $14.43 $13.89 $14.26 $13.94 26,016
2022-01-31 $14.00 $14.50 $14.00 $14.30 $13.98 14,017
2022-01-28 $13.55 $14.13 $13.40 $13.93 $13.62 25,467
2022-01-27 $14.32 $14.42 $13.56 $13.63 $13.32 7,627
2022-01-26 $14.54 $14.90 $13.56 $13.86 $13.55 22,599
2022-01-25 $14.32 $14.61 $13.80 $14.29 $13.97 13,615
2022-01-24 $13.71 $14.95 $13.40 $14.54 $14.21 33,816
2022-01-21 $14.20 $14.90 $13.71 $13.71 $13.40 39,149
2022-01-20 $14.39 $14.77 $14.20 $14.20 $13.88 24,957
2022-01-19 $14.37 $15.15 $13.79 $14.25 $13.93 51,079
2022-01-18 $15.04 $15.21 $13.92 $13.92 $13.61 60,440
2022-01-14 $15.51 $15.51 $15.01 $15.10 $14.76 29,136
2022-01-13 $15.70 $16.05 $15.56 $15.61 $15.26 12,277
2022-01-12 $15.81 $15.84 $15.56 $15.64 $15.29 13,914
2022-01-11 $16.53 $16.53 $15.35 $15.65 $15.30 19,397
2022-01-10 $16.20 $16.20 $15.50 $15.58 $15.23 27,325
2022-01-07 $16.35 $16.67 $16.29 $16.35 $15.98 8,920
2022-01-06 $16.79 $16.90 $16.19 $16.39 $16.02 25,206
2022-01-05 $16.98 $17.25 $16.31 $16.80 $16.42 42,968
2022-01-04 $16.64 $17.50 $16.55 $17.00 $16.62 34,746
2022-01-03 $15.89 $16.69 $15.89 $16.48 $16.11 26,365
2021-12-31 $15.63 $15.90 $15.58 $15.79 $15.44 19,805
2021-12-30 $15.57 $15.88 $15.56 $15.65 $15.30 10,580
2021-12-29 $15.54 $15.88 $15.40 $15.67 $15.32 15,906
2021-12-28 $15.95 $15.95 $15.35 $15.62 $15.27 32,309
2021-12-27 $15.84 $15.87 $15.60 $15.66 $15.31 12,082
2021-12-23 $15.53 $15.85 $15.48 $15.69 $15.34 13,422
2021-12-22 $15.50 $15.85 $15.44 $15.60 $15.25 20,889
2021-12-21 $15.49 $15.79 $15.16 $15.41 $15.06 22,904
2021-12-20 $15.23 $15.57 $14.80 $15.40 $15.05 28,120
2021-12-17 $16.24 $16.30 $14.80 $15.21 $14.87 91,195
2021-12-16 $16.66 $16.71 $16.00 $16.17 $15.81 30,389
2021-12-15 $16.18 $17.35 $16.04 $16.41 $16.04 59,717
2021-12-14 $15.91 $17.03 $15.91 $16.29 $15.92 95,756
2021-12-13 $16.00 $16.25 $15.81 $16.15 $15.79 13,192
2021-12-10 $15.60 $16.44 $15.60 $16.12 $15.76 21,610
2021-12-09 $15.99 $16.13 $15.41 $15.59 $15.24 18,391
2021-12-08 $16.29 $16.30 $16.01 $16.15 $15.79 11,609
2021-12-07 $15.20 $16.49 $15.15 $16.29 $15.92 29,474
2021-12-06 $15.91 $15.96 $14.84 $15.14 $14.80 58,612
2021-12-03 $16.30 $16.39 $15.58 $15.64 $15.29 25,604
2021-12-02 $16.55 $16.59 $15.88 $16.53 $16.02 29,183
2021-12-01 $17.87 $18.00 $16.25 $16.37 $15.86 34,099
2021-11-30 $17.01 $18.22 $17.01 $17.01 $16.48 103,061
2021-11-29 $19.49 $19.51 $17.76 $17.76 $17.21 23,114
2021-11-26 $19.19 $19.71 $18.78 $19.08 $18.49 16,769
2021-11-24 $19.50 $19.75 $19.49 $19.59 $18.98 10,319
2021-11-23 $19.54 $19.86 $19.50 $19.57 $18.96 17,206
2021-11-22 $19.63 $20.14 $19.50 $19.51 $18.90 17,672
2021-11-19 $19.37 $19.91 $19.37 $19.51 $18.90 11,244
2021-11-18 $19.57 $19.78 $19.19 $19.57 $18.96 16,023
2021-11-17 $19.59 $19.88 $19.04 $19.39 $18.79 22,897
2021-11-16 $19.26 $19.78 $19.18 $19.53 $18.92 22,363
2021-11-15 $18.95 $19.52 $18.86 $19.52 $18.91 13,729
2021-11-12 $18.82 $19.14 $18.82 $19.00 $18.41 10,495
2021-11-11 $18.89 $19.17 $18.65 $18.93 $18.34 7,845
2021-11-10 $18.50 $18.95 $18.40 $18.78 $18.20 14,515
2021-11-09 $19.24 $19.24 $18.54 $18.54 $17.96 17,934
2021-11-08 $20.00 $20.00 $19.25 $19.25 $18.65 14,636
2021-11-05 $19.29 $20.38 $19.09 $20.14 $19.51 24,865
2021-11-04 $18.88 $19.33 $18.78 $19.16 $18.56 18,640
2021-11-03 $18.62 $19.27 $18.40 $18.71 $18.13 24,816
2021-11-02 $18.94 $18.94 $18.55 $18.73 $18.15 13,610
2021-11-01 $18.67 $19.49 $18.44 $19.01 $18.42 18,168
2021-10-29 $18.90 $18.98 $18.65 $18.71 $18.13 13,828
2021-10-28 $19.12 $19.38 $18.52 $19.01 $18.42 13,044
2021-10-27 $19.39 $19.51 $19.08 $19.10 $18.51 10,107
2021-10-26 $19.60 $19.73 $19.18 $19.29 $18.69 13,080
2021-10-25 $19.45 $19.95 $19.02 $19.63 $19.02 12,641
2021-10-22 $19.48 $19.53 $19.05 $19.30 $18.70 13,048
2021-10-21 $19.19 $19.66 $19.12 $19.42 $18.82 10,084
2021-10-20 $20.26 $20.26 $19.34 $19.47 $18.86 8,150
2021-10-19 $20.06 $20.54 $19.56 $19.87 $19.25 9,706
2021-10-18 $19.79 $20.60 $19.58 $20.05 $19.43 42,361
2021-10-15 $20.04 $20.04 $19.32 $19.88 $19.26 27,731
2021-10-14 $20.00 $20.00 $19.50 $19.79 $19.17 27,783
2021-10-13 $19.50 $19.89 $19.45 $19.64 $19.03 16,359
2021-10-12 $19.29 $19.74 $19.20 $19.36 $18.76 20,147
2021-10-11 $19.35 $19.48 $19.10 $19.23 $18.63 20,843
2021-10-08 $19.53 $19.58 $19.40 $19.46 $18.85 14,073
2021-10-07 $18.97 $19.52 $18.97 $19.37 $18.77 38,188
2021-10-06 $18.75 $18.89 $18.45 $18.71 $18.13 16,199
2021-10-05 $18.92 $19.05 $18.78 $18.78 $18.20 16,194
2021-10-04 $18.90 $19.20 $18.80 $18.87 $18.28 19,713
2021-10-01 $18.91 $19.09 $18.56 $18.89 $18.30 46,944
2021-09-30 $20.21 $20.21 $18.86 $18.91 $18.32 47,073
2021-09-29 $19.69 $20.38 $19.49 $20.21 $19.58 28,798
2021-09-28 $19.71 $19.95 $19.45 $19.57 $18.96 30,916
2021-09-27 $19.34 $20.00 $19.25 $19.76 $19.14 30,815
2021-09-24 $19.18 $19.46 $19.18 $19.35 $18.75 33,226
2021-09-23 $18.89 $19.54 $18.89 $19.32 $18.72 38,886
2021-09-22 $18.77 $19.32 $18.77 $18.92 $18.33 35,493
2021-09-21 $18.31 $19.43 $18.31 $18.49 $17.91 110,558
2021-09-20 $19.10 $19.88 $18.08 $18.15 $17.58 105,672
2021-09-17 $18.91 $20.00 $18.89 $18.98 $18.39 133,234
2021-09-16 $19.59 $19.99 $18.87 $19.00 $18.41 72,018
2021-09-15 $20.00 $20.53 $19.45 $19.55 $18.94 58,765
2021-09-14 $20.99 $20.99 $19.99 $19.99 $19.37 33,784
2021-09-13 $21.08 $21.29 $20.91 $20.97 $20.32 26,223
2021-09-10 $21.18 $21.82 $21.01 $21.01 $20.36 27,203
2021-09-09 $21.03 $21.69 $21.03 $21.05 $20.39 20,963
2021-09-08 $22.00 $22.00 $21.02 $21.02 $20.37 30,506
2021-09-07 $22.01 $22.13 $21.55 $21.79 $21.11 13,981
2021-09-03 $22.53 $22.65 $21.69 $21.95 $21.27 31,866
2021-09-02 $22.82 $22.86 $22.60 $22.67 $21.83 20,540
2021-09-01 $23.25 $23.25 $22.86 $22.86 $22.01 14,049
2021-08-31 $23.27 $23.27 $22.92 $23.10 $22.24 17,841
2021-08-30 $23.35 $23.35 $23.05 $23.17 $22.31 14,218
2021-08-27 $23.32 $23.47 $23.22 $23.29 $22.42 34,772
2021-08-26 $23.40 $23.40 $23.21 $23.32 $22.45 9,628
2021-08-25 $23.20 $23.53 $23.11 $23.43 $22.56 20,211
2021-08-24 $23.11 $23.45 $22.95 $23.35 $22.48 141,772
2021-08-23 $23.55 $23.55 $22.80 $23.15 $22.29 19,043
2021-08-20 $22.75 $23.28 $22.72 $23.14 $22.28 18,384
2021-08-19 $22.40 $23.09 $22.40 $22.98 $22.12 20,912
2021-08-18 $23.00 $23.98 $22.40 $22.44 $21.60 32,190
2021-08-17 $22.80 $23.02 $22.74 $22.78 $21.93 24,277
2021-08-16 $23.03 $23.26 $22.83 $22.86 $22.01 19,646
2021-08-13 $23.01 $23.31 $23.01 $23.01 $22.15 8,405
2021-08-12 $23.12 $23.35 $22.98 $22.98 $22.12 17,519
2021-08-11 $23.08 $23.52 $22.78 $23.32 $22.45 25,173
2021-08-10 $23.44 $23.56 $23.06 $23.18 $22.32 9,252
2021-08-09 $23.11 $23.68 $23.11 $23.53 $22.65 18,203
2021-08-06 $23.50 $23.61 $23.15 $23.29 $22.42 6,768
2021-08-05 $23.25 $23.65 $23.00 $23.58 $22.70 9,539
2021-08-04 $22.71 $23.38 $22.71 $23.07 $22.21 8,942
2021-08-03 $22.96 $23.39 $22.68 $22.91 $22.06 5,809
2021-08-02 $22.97 $23.14 $22.67 $22.70 $21.85 18,999
2021-07-30 $23.00 $23.01 $22.54 $22.70 $21.85 20,530
2021-07-29 $23.14 $23.34 $22.55 $22.68 $21.83 24,837
2021-07-28 $23.78 $23.78 $22.85 $23.04 $22.18 9,365
2021-07-27 $23.53 $23.53 $22.95 $23.09 $22.23 13,970
2021-07-26 $23.55 $24.50 $23.53 $23.64 $22.76 24,941
2021-07-23 $23.78 $23.78 $23.05 $23.60 $22.72 5,490
2021-07-22 $23.82 $23.82 $23.20 $23.49 $22.61 6,109
2021-07-21 $23.75 $23.90 $23.39 $23.82 $22.93 22,129
2021-07-20 $23.08 $23.71 $23.02 $23.56 $22.68 26,818
2021-07-19 $22.70 $23.27 $22.50 $23.06 $22.20 39,757
2021-07-16 $23.69 $23.69 $22.95 $23.00 $22.14 17,242
2021-07-15 $22.85 $23.65 $22.85 $23.50 $22.62 20,931
2021-07-14 $23.15 $23.45 $22.98 $22.98 $22.12 14,507
2021-07-13 $23.04 $23.20 $22.91 $23.10 $22.24 21,093
2021-07-12 $22.30 $23.36 $22.28 $23.26 $22.39 27,309
2021-07-09 $22.97 $22.97 $22.26 $22.57 $21.73 19,446
2021-07-08 $22.55 $22.88 $22.55 $22.73 $21.88 24,936
2021-07-07 $22.84 $23.23 $22.71 $22.90 $22.05 12,458
2021-07-06 $23.01 $23.04 $22.61 $22.93 $22.08 15,395
2021-07-02 $23.18 $23.18 $22.90 $22.99 $22.13 16,392
2021-07-01 $23.15 $23.40 $22.88 $23.01 $22.15 10,679
2021-06-30 $23.00 $23.31 $22.85 $22.95 $22.09 16,815
2021-06-29 $22.74 $23.38 $22.55 $23.02 $22.16 21,541
2021-06-28 $22.90 $22.90 $22.63 $22.71 $21.86 24,460
2021-06-25 $23.29 $23.52 $22.85 $22.87 $22.02 235,353
2021-06-24 $22.94 $23.66 $22.86 $23.23 $22.36 25,375
2021-06-23 $23.18 $23.33 $22.86 $22.94 $22.09 27,184
2021-06-22 $22.99 $23.39 $22.65 $23.26 $22.39 28,911
2021-06-21 $22.81 $23.31 $22.69 $23.13 $22.27 43,413
2021-06-18 $22.26 $22.76 $22.26 $22.65 $21.81 77,112
2021-06-17 $22.69 $22.81 $22.43 $22.52 $21.68 25,003
2021-06-16 $22.81 $22.91 $22.50 $22.83 $21.98 32,343
2021-06-15 $23.62 $23.70 $22.58 $22.63 $21.79 46,240
2021-06-14 $24.01 $24.02 $23.40 $23.49 $22.61 32,946
2021-06-11 $23.79 $24.11 $23.72 $23.92 $23.03 16,719
2021-06-10 $24.48 $24.59 $23.54 $23.81 $22.92 34,087
2021-06-09 $25.01 $25.01 $24.32 $24.48 $23.57 18,701
2021-06-08 $25.41 $25.68 $25.01 $25.10 $24.16 27,416
2021-06-07 $24.05 $25.55 $24.05 $25.47 $24.52 46,428
2021-06-04 $24.36 $24.43 $24.00 $24.06 $23.16 18,303
2021-06-03 $24.29 $24.48 $24.00 $24.13 $23.23 26,901
2021-06-02 $25.07 $25.07 $24.16 $24.55 $23.64 20,550
2021-06-01 $24.52 $24.97 $24.18 $24.86 $23.93 30,101
2021-05-28 $25.50 $25.72 $24.36 $24.45 $23.54 41,100
2021-05-27 $24.05 $25.49 $23.83 $25.36 $24.28 130,631
2021-05-26 $23.32 $23.83 $23.32 $23.81 $22.79 19,284
2021-05-25 $23.93 $23.97 $23.14 $23.21 $22.22 26,244
2021-05-24 $23.63 $23.99 $23.44 $23.90 $22.88 31,087
2021-05-21 $23.75 $24.00 $23.22 $23.42 $22.42 31,721
2021-05-20 $23.12 $23.57 $23.00 $23.53 $22.52 31,591
2021-05-19 $22.97 $23.28 $22.55 $23.17 $22.18 29,262
2021-05-18 $23.70 $23.94 $23.24 $23.24 $22.25 30,668
2021-05-17 $23.53 $23.87 $23.35 $23.72 $22.71 24,587
2021-05-14 $22.98 $24.00 $22.98 $23.79 $22.77 64,907
2021-05-13 $22.70 $23.20 $22.65 $23.16 $22.17 25,430
2021-05-12 $22.88 $23.11 $22.45 $22.50 $21.54 34,290
2021-05-11 $22.70 $23.20 $22.43 $23.04 $22.05 30,417
2021-05-10 $22.72 $23.15 $22.70 $22.72 $21.75 34,912
2021-05-07 $22.48 $23.11 $22.48 $22.71 $21.74 67,235
2021-05-06 $22.45 $22.58 $22.31 $22.57 $21.61 54,650
2021-05-05 $22.43 $22.56 $22.14 $22.36 $21.40 25,063
2021-05-04 $22.41 $22.41 $22.02 $22.19 $21.24 27,618
2021-05-03 $22.07 $22.84 $22.07 $22.51 $21.55 43,407
2021-04-30 $22.68 $22.69 $21.90 $22.02 $21.08 56,962
2021-04-29 $23.06 $23.55 $22.49 $22.86 $21.88 21,647
2021-04-28 $23.44 $23.69 $22.75 $22.81 $21.83 26,088
2021-04-27 $22.50 $23.78 $22.50 $23.20 $22.21 69,803
2021-04-26 $22.13 $22.64 $22.13 $22.56 $21.60 52,682
2021-04-23 $22.24 $22.45 $22.06 $22.25 $21.30 22,570
2021-04-22 $22.08 $22.20 $21.75 $22.06 $21.12 34,181
2021-04-21 $21.80 $22.16 $21.59 $21.93 $20.99 21,593
2021-04-20 $22.09 $22.35 $21.55 $21.70 $20.77 38,791
2021-04-19 $22.76 $23.07 $22.09 $22.24 $21.29 51,496
2021-04-16 $23.07 $23.07 $21.60 $22.39 $21.43 27,250
2021-04-15 $21.50 $23.07 $21.38 $22.79 $21.82 73,439
2021-04-14 $21.02 $21.39 $21.00 $21.25 $20.34 30,081
2021-04-13 $21.04 $21.13 $20.85 $21.09 $20.19 16,705
2021-04-12 $20.97 $21.22 $20.90 $21.09 $20.19 13,830
2021-04-09 $20.77 $21.15 $20.77 $21.10 $20.20 16,671
2021-04-08 $20.98 $21.01 $20.60 $20.91 $20.02 14,589
2021-04-07 $21.21 $21.29 $20.77 $21.00 $20.10 21,250
2021-04-06 $21.53 $21.70 $21.16 $21.21 $20.30 20,153
2021-04-05 $20.77 $21.50 $20.60 $21.50 $20.58 46,871
2021-04-01 $21.00 $21.48 $20.62 $20.86 $19.97 44,420
2021-03-31 $21.36 $21.37 $20.61 $20.91 $20.02 64,180
2021-03-30 $20.24 $21.48 $20.24 $21.15 $20.25 32,480
2021-03-29 $20.95 $21.13 $20.00 $20.11 $19.25 28,692
2021-03-26 $20.94 $21.19 $20.36 $20.92 $20.03 17,431
2021-03-25 $20.10 $20.90 $20.10 $20.73 $19.84 25,568
2021-03-24 $20.48 $21.09 $20.20 $20.20 $19.34 35,340
2021-03-23 $21.02 $21.45 $20.27 $20.32 $19.45 68,183
2021-03-22 $22.35 $22.35 $21.17 $21.23 $20.32 40,834
2021-03-19 $22.59 $22.78 $21.84 $22.25 $21.30 123,385
2021-03-18 $22.78 $23.17 $22.15 $22.23 $21.28 92,615
2021-03-17 $23.90 $24.05 $22.71 $22.91 $21.93 71,529
2021-03-16 $23.46 $24.05 $22.80 $24.05 $23.02 60,759
2021-03-15 $23.13 $23.57 $23.06 $23.46 $22.33 37,816
2021-03-12 $23.32 $23.50 $22.83 $23.31 $22.18 35,858
2021-03-11 $22.80 $23.44 $21.97 $23.27 $22.15 39,459
2021-03-10 $22.22 $22.81 $22.13 $22.47 $21.38 30,150
2021-03-09 $22.12 $22.87 $21.72 $21.98 $20.92 33,897
2021-03-08 $21.38 $22.36 $21.11 $21.75 $20.70 33,601
2021-03-05 $21.01 $21.39 $20.50 $21.39 $20.36 26,577
2021-03-04 $20.80 $21.13 $20.26 $20.74 $19.74 39,904
2021-03-03 $21.82 $21.97 $20.93 $21.11 $20.09 35,129
2021-03-02 $20.84 $22.35 $20.32 $21.78 $20.73 86,423
2021-03-01 $20.19 $21.01 $20.19 $20.86 $19.85 37,023
2021-02-26 $21.33 $21.33 $19.75 $19.76 $18.81 70,638
2021-02-25 $21.45 $22.25 $21.03 $21.31 $20.28 79,436
2021-02-24 $21.30 $21.86 $21.00 $21.54 $20.50 39,187
2021-02-23 $20.47 $21.38 $20.05 $21.23 $20.20 56,005
2021-02-22 $21.39 $21.41 $20.50 $20.56 $19.57 98,426
2021-02-19 $20.80 $21.43 $20.80 $21.43 $20.40 60,594
2021-02-18 $21.34 $21.41 $20.51 $20.90 $19.89 20,846
2021-02-17 $21.59 $22.16 $20.50 $21.10 $20.08 24,279
2021-02-16 $22.27 $22.56 $21.40 $21.51 $20.47 27,319
2021-02-12 $22.04 $22.79 $21.56 $22.43 $21.35 20,029
2021-02-11 $22.66 $22.91 $21.60 $21.95 $20.89 32,544
2021-02-10 $23.34 $23.65 $22.19 $22.39 $21.31 67,380
2021-02-09 $22.65 $23.34 $22.50 $23.18 $22.06 22,494
2021-02-08 $22.30 $22.94 $21.99 $22.89 $21.78 24,703
2021-02-05 $22.68 $22.68 $21.94 $22.30 $21.22 14,590
2021-02-04 $21.39 $22.63 $21.39 $22.45 $21.37 25,257
2021-02-03 $21.08 $21.66 $20.92 $21.26 $20.23 23,143
2021-02-02 $21.38 $21.38 $20.67 $21.09 $20.07 21,054
2021-02-01 $20.87 $21.63 $20.71 $21.36 $20.33 32,746
2021-01-29 $21.36 $21.36 $20.36 $20.85 $19.84 30,067
2021-01-28 $21.06 $21.43 $20.74 $21.25 $20.22 32,970
2021-01-27 $20.53 $21.46 $20.20 $21.29 $20.26 47,394
2021-01-26 $21.49 $21.49 $20.70 $21.04 $20.02 24,941
2021-01-25 $21.60 $21.96 $20.86 $21.36 $20.33 29,655
2021-01-22 $20.66 $21.90 $20.66 $21.74 $20.69 31,573
2021-01-21 $20.85 $21.28 $20.42 $20.87 $19.86 26,495
2021-01-20 $21.11 $21.38 $20.49 $20.57 $19.58 29,556
2021-01-19 $20.35 $21.28 $20.31 $21.10 $20.08 39,273
2021-01-15 $22.28 $22.93 $19.95 $20.74 $19.74 138,637
2021-01-14 $22.00 $23.80 $21.91 $22.42 $21.34 190,156
2021-01-13 $22.11 $22.31 $21.76 $21.87 $20.81 38,534
2021-01-12 $22.03 $22.44 $21.86 $22.43 $21.35 53,020
2021-01-11 $21.51 $22.07 $21.51 $21.98 $20.92 27,139
2021-01-08 $22.42 $22.42 $21.51 $21.84 $20.79 27,959
2021-01-07 $22.44 $22.50 $22.00 $22.42 $21.34 31,126
2021-01-06 $21.93 $23.50 $21.74 $22.35 $21.27 137,640
2021-01-05 $21.18 $22.17 $21.11 $21.70 $20.65 31,539
2021-01-04 $21.10 $21.52 $20.70 $21.08 $20.06 29,356
2020-12-31 $22.21 $22.21 $21.15 $21.17 $20.15 26,660
2020-12-30 $21.35 $22.30 $21.26 $22.14 $21.07 41,856
2020-12-29 $22.30 $22.36 $21.19 $21.71 $20.66 41,706
2020-12-28 $22.15 $22.46 $21.50 $22.13 $21.06 34,001
2020-12-24 $22.45 $22.50 $21.61 $21.69 $20.64 28,659
2020-12-23 $22.18 $22.43 $21.65 $22.38 $21.30 37,883
2020-12-22 $22.18 $22.47 $21.59 $21.94 $20.88 37,762
2020-12-21 $20.59 $22.04 $20.59 $22.04 $20.98 48,779
2020-12-18 $20.91 $21.19 $20.42 $21.15 $20.13 188,798
2020-12-17 $20.50 $21.04 $20.38 $20.74 $19.74 28,744
2020-12-16 $20.95 $21.01 $20.22 $20.27 $19.29 40,911
2020-12-15 $20.36 $21.07 $20.34 $20.83 $19.82 57,050
2020-12-14 $19.64 $20.46 $19.55 $20.18 $19.21 48,659
2020-12-11 $18.80 $19.93 $18.70 $19.67 $18.72 84,653
2020-12-10 $18.34 $18.54 $18.32 $18.52 $17.63 35,655
2020-12-09 $18.64 $18.77 $18.30 $18.40 $17.51 64,078
2020-12-08 $19.85 $19.90 $18.07 $18.64 $17.74 186,920
2020-12-07 $20.11 $20.24 $19.88 $20.04 $19.07 31,927
2020-12-04 $19.99 $20.24 $19.40 $19.97 $19.01 34,367
2020-12-03 $20.32 $20.53 $19.78 $20.19 $19.08 29,284
2020-12-02 $19.98 $20.55 $19.85 $20.25 $19.14 54,065
2020-12-01 $19.51 $20.19 $19.14 $20.08 $18.98 35,149
2020-11-30 $21.04 $21.04 $18.00 $19.27 $18.21 148,330
2020-11-27 $21.16 $21.39 $20.75 $21.04 $19.88 24,741
2020-11-25 $21.07 $21.46 $20.68 $21.01 $19.86 36,148
2020-11-24 $21.80 $21.80 $20.80 $21.17 $20.01 54,865
2020-11-23 $21.68 $21.90 $21.00 $21.49 $20.31 66,543
2020-11-20 $20.90 $21.30 $20.59 $21.30 $20.13 32,653
2020-11-19 $20.90 $21.58 $20.50 $21.27 $20.10 29,248
2020-11-18 $21.26 $21.44 $20.68 $20.97 $19.82 42,339
2020-11-17 $20.50 $21.73 $20.44 $21.21 $20.05 48,105
2020-11-16 $19.89 $20.59 $19.54 $20.57 $19.44 58,885
2020-11-13 $20.21 $20.75 $19.71 $19.89 $18.80 48,819
2020-11-12 $19.93 $20.19 $19.70 $19.95 $18.85 41,851
2020-11-11 $19.40 $20.55 $19.40 $19.88 $18.79 56,699
2020-11-10 $17.60 $20.26 $17.55 $19.26 $18.20 85,455
2020-11-09 $22.45 $22.45 $17.64 $17.76 $16.78 166,608
2020-11-06 $22.02 $22.34 $21.83 $21.86 $20.66 43,062
2020-11-05 $21.86 $22.61 $21.50 $22.20 $20.98 46,836
2020-11-04 $21.49 $21.92 $21.16 $21.57 $20.39 54,157
2020-11-03 $20.40 $21.57 $20.35 $21.39 $20.22 57,446
2020-11-02 $18.66 $20.39 $18.40 $20.19 $19.08 79,781
2020-10-30 $19.54 $19.79 $18.29 $18.61 $17.59 53,693
2020-10-29 $21.82 $22.00 $18.50 $20.02 $18.92 117,649
2020-10-28 $19.90 $19.90 $18.24 $18.46 $17.45 89,228
2020-10-27 $21.12 $21.40 $20.01 $20.03 $18.93 39,463
2020-10-26 $20.35 $21.23 $20.10 $20.98 $19.83 40,078
2020-10-23 $20.32 $20.67 $20.06 $20.63 $19.50 31,572
2020-10-22 $21.40 $21.51 $20.02 $20.24 $19.13 61,796
2020-10-21 $21.57 $22.78 $21.21 $21.39 $20.22 88,972
2020-10-20 $20.58 $21.80 $20.58 $21.68 $20.49 98,759
2020-10-19 $20.50 $21.26 $20.50 $20.79 $19.65 47,801
2020-10-16 $19.76 $20.45 $19.76 $20.33 $19.21 54,876
2020-10-15 $19.20 $19.80 $18.52 $19.75 $18.67 49,810
2020-10-14 $19.78 $20.08 $19.51 $19.53 $18.46 70,069
2020-10-13 $19.69 $20.09 $19.43 $19.95 $18.85 37,430
2020-10-12 $19.96 $20.10 $19.50 $19.69 $18.61 23,652
2020-10-09 $19.99 $20.08 $19.65 $19.92 $18.83 28,446
2020-10-08 $20.12 $20.20 $19.65 $20.03 $18.93 28,636
2020-10-07 $19.65 $20.10 $19.40 $20.06 $18.96 35,375
2020-10-06 $20.48 $20.50 $19.32 $19.66 $18.58 110,624
2020-10-05 $18.99 $19.99 $18.99 $19.93 $18.84 54,390
2020-10-02 $19.03 $19.66 $18.65 $18.73 $17.70 14,339
2020-10-01 $18.50 $19.71 $18.30 $19.28 $18.22 40,579
2020-09-30 $18.51 $18.85 $18.17 $18.29 $17.29 25,627
2020-09-29 $18.58 $18.76 $18.13 $18.48 $17.47 16,364
2020-09-28 $17.30 $18.79 $17.26 $18.62 $17.60 56,565
2020-09-25 $17.39 $17.59 $16.81 $17.05 $16.11 42,783
2020-09-24 $20.22 $20.28 $16.58 $17.59 $16.62 224,772
2020-09-23 $19.91 $21.10 $19.50 $20.17 $19.06 154,329
2020-09-22 $18.50 $20.58 $18.22 $19.69 $18.61 133,050
2020-09-21 $18.09 $18.40 $17.84 $18.28 $17.28 40,179
2020-09-18 $18.63 $18.65 $18.11 $18.12 $17.12 63,131
2020-09-17 $18.12 $18.39 $18.00 $18.23 $17.23 19,511
2020-09-16 $18.42 $18.74 $18.11 $18.34 $17.33 30,670
2020-09-15 $18.17 $18.75 $17.99 $18.27 $17.27 34,434
2020-09-14 $17.18 $18.31 $17.18 $18.12 $17.12 65,456
2020-09-11 $17.51 $17.67 $17.13 $17.18 $16.24 38,644
2020-09-10 $17.65 $18.00 $17.16 $17.48 $16.39 65,957
2020-09-09 $17.40 $18.02 $17.26 $17.65 $16.55 34,686
2020-09-08 $17.96 $17.96 $17.00 $17.11 $16.04 28,635
2020-09-04 $18.25 $18.53 $17.02 $17.98 $16.86 43,260
2020-09-03 $19.30 $19.30 $17.60 $18.00 $16.87 54,665
2020-09-02 $18.64 $19.83 $18.43 $19.21 $18.01 82,548
2020-09-01 $18.13 $18.63 $18.05 $18.57 $17.41 31,535
2020-08-31 $18.35 $18.35 $18.04 $18.13 $17.00 33,785
2020-08-28 $18.36 $18.50 $18.24 $18.36 $17.21 19,996
2020-08-27 $18.74 $18.80 $18.31 $18.36 $17.21 19,825
2020-08-26 $18.47 $18.75 $18.37 $18.61 $17.45 52,241
2020-08-25 $18.63 $18.63 $18.08 $18.42 $17.27 18,413
2020-08-24 $18.63 $18.68 $18.31 $18.49 $17.33 46,657
2020-08-21 $18.44 $18.49 $17.98 $18.37 $17.22 54,655
2020-08-20 $18.33 $18.60 $18.12 $18.34 $17.19 17,437
2020-08-19 $18.60 $18.95 $18.49 $18.49 $17.33 28,526
2020-08-18 $18.96 $18.96 $18.15 $18.60 $17.44 44,091
2020-08-17 $18.50 $18.96 $18.35 $18.51 $17.35 59,748
2020-08-14 $18.70 $18.91 $18.12 $18.49 $17.33 69,296
2020-08-13 $18.69 $18.89 $18.44 $18.69 $17.52 49,616
2020-08-12 $18.46 $19.09 $18.19 $18.60 $17.44 61,463
2020-08-11 $18.82 $18.83 $18.20 $18.23 $17.09 65,680
2020-08-10 $17.72 $18.70 $17.34 $18.46 $17.31 89,247
2020-08-07 $17.40 $18.14 $17.20 $17.55 $16.45 55,024
2020-08-06 $17.55 $19.96 $17.00 $17.50 $16.41 115,039
2020-08-05 $16.25 $16.25 $15.50 $15.95 $14.95 27,325
2020-08-04 $15.50 $16.23 $15.50 $16.04 $15.04 54,309
2020-08-03 $15.51 $15.84 $15.15 $15.56 $14.59 41,721
2020-07-31 $15.51 $15.84 $15.00 $15.35 $14.39 45,428
2020-07-30 $15.19 $15.78 $15.00 $15.67 $14.69 41,444
2020-07-29 $14.84 $15.49 $14.84 $15.26 $14.31 81,155
2020-07-28 $14.97 $15.09 $14.61 $14.91 $13.98 34,749
2020-07-27 $15.27 $15.27 $13.96 $14.97 $14.03 24,991
2020-07-24 $15.47 $15.47 $15.14 $15.20 $14.25 34,419
2020-07-23 $15.45 $15.69 $15.27 $15.45 $14.48 28,276
2020-07-22 $15.25 $15.50 $15.18 $15.45 $14.48 45,928
2020-07-21 $13.71 $15.46 $13.71 $15.25 $14.30 103,819
2020-07-20 $14.01 $14.10 $13.33 $13.57 $12.72 16,964
2020-07-17 $13.80 $14.48 $13.80 $14.04 $13.16 40,947
2020-07-16 $13.78 $14.29 $13.29 $13.92 $13.05 36,872
2020-07-15 $13.45 $13.92 $12.80 $13.85 $12.98 68,770
2020-07-14 $13.64 $13.99 $13.16 $13.28 $12.45 32,131
2020-07-13 $14.00 $14.16 $13.49 $13.63 $12.78 29,516
2020-07-10 $13.68 $13.98 $13.51 $13.85 $12.98 29,208
2020-07-09 $13.61 $13.86 $12.73 $13.36 $12.52 42,183
2020-07-08 $13.80 $14.32 $13.37 $13.56 $12.71 41,247
2020-07-07 $13.71 $14.50 $13.71 $13.94 $13.07 47,631
2020-07-06 $14.03 $14.31 $13.67 $13.85 $12.98 46,047
2020-07-02 $14.56 $14.56 $13.61 $13.76 $12.90 17,018
2020-07-01 $13.72 $14.82 $13.68 $14.32 $13.42 68,321
2020-06-30 $14.05 $14.50 $13.61 $13.96 $13.09 83,925
2020-06-29 $15.00 $15.00 $13.93 $14.09 $13.21 62,047
2020-06-26 $13.31 $15.10 $13.31 $14.93 $14.00 322,306
2020-06-25 $12.84 $13.35 $12.84 $13.17 $12.35 41,174
2020-06-24 $13.22 $13.70 $12.44 $12.99 $12.18 76,223
2020-06-23 $12.25 $13.50 $12.00 $13.22 $12.39 86,006
2020-06-22 $11.69 $11.89 $11.19 $11.89 $11.15 52,327
2020-06-19 $11.28 $11.75 $11.05 $11.75 $11.01 108,806
2020-06-18 $11.21 $11.33 $11.04 $11.12 $10.42 34,776
2020-06-17 $11.18 $11.24 $11.04 $11.23 $10.53 25,483
2020-06-16 $11.48 $11.56 $10.83 $11.06 $10.37 28,637
2020-06-15 $10.11 $10.89 $10.10 $10.84 $10.16 31,987
2020-06-12 $11.49 $11.49 $10.22 $10.48 $9.82 20,843
2020-06-11 $11.67 $11.67 $10.66 $10.93 $10.25 53,991
2020-06-10 $12.37 $12.53 $11.80 $11.89 $11.15 28,597
2020-06-09 $11.99 $12.50 $11.67 $12.37 $11.60 30,673
2020-06-08 $12.02 $12.34 $12.02 $12.18 $11.42 18,379
2020-06-05 $11.75 $12.11 $11.56 $11.67 $10.94 56,017
2020-06-04 $11.54 $11.98 $11.41 $11.51 $10.79 52,975
2020-06-03 $11.23 $11.59 $10.75 $11.59 $10.86 43,111
2020-06-02 $10.78 $11.19 $10.71 $11.16 $10.46 38,730
2020-06-01 $10.07 $10.90 $10.07 $10.73 $10.06 59,621
2020-05-29 $10.03 $10.28 $9.75 $10.08 $9.45 29,814
2020-05-28 $10.54 $10.85 $10.16 $10.16 $9.41 39,451
2020-05-27 $10.70 $10.72 $10.20 $10.25 $9.49 45,172
2020-05-26 $9.99 $10.45 $9.50 $10.35 $9.58 51,153
2020-05-22 $9.67 $9.95 $9.50 $9.72 $9.00 30,315
2020-05-21 $9.22 $9.66 $9.07 $9.59 $8.88 68,288
2020-05-20 $8.97 $9.24 $8.96 $9.17 $8.49 47,853
2020-05-19 $8.88 $8.99 $8.75 $8.77 $8.12 27,806
2020-05-18 $9.20 $9.41 $8.76 $8.94 $8.28 59,975
2020-05-15 $9.05 $9.80 $8.50 $8.79 $8.14 137,960
2020-05-14 $8.51 $8.85 $8.50 $8.85 $8.19 29,152
2020-05-13 $8.38 $8.78 $8.37 $8.65 $8.01 38,900
2020-05-12 $9.11 $9.11 $8.47 $8.51 $7.88 38,620
2020-05-11 $8.35 $9.24 $8.31 $9.00 $8.33 51,544
2020-05-08 $8.27 $8.50 $8.00 $8.22 $7.61 30,617
2020-05-07 $7.79 $8.22 $7.64 $8.07 $7.47 40,470
2020-05-06 $7.60 $7.73 $7.54 $7.65 $7.08 27,539
2020-05-05 $7.80 $7.80 $7.41 $7.41 $6.86 30,943
2020-05-04 $7.87 $8.10 $7.65 $7.79 $7.21 17,332
2020-05-01 $8.27 $8.27 $7.51 $7.80 $7.22 28,920
2020-04-30 $8.94 $9.00 $8.37 $8.55 $7.92 23,311
2020-04-29 $7.97 $8.95 $7.71 $8.95 $8.29 46,709
2020-04-28 $7.74 $7.78 $7.43 $7.61 $7.05 48,567
2020-04-27 $7.60 $7.75 $7.45 $7.54 $6.98 47,242
2020-04-24 $7.40 $7.60 $7.31 $7.55 $6.99 15,252
2020-04-23 $7.38 $7.50 $7.25 $7.34 $6.80 35,746
2020-04-22 $7.75 $7.75 $7.41 $7.56 $7.00 35,972
2020-04-21 $7.49 $7.70 $7.36 $7.63 $7.07 31,383
2020-04-20 $7.35 $7.91 $7.35 $7.73 $7.16 45,311
2020-04-17 $7.00 $7.41 $7.00 $7.35 $6.81 29,730
2020-04-16 $6.99 $6.99 $6.66 $6.95 $6.44 71,014
2020-04-15 $6.05 $6.25 $5.52 $6.08 $5.63 34,417
2020-04-14 $6.73 $6.73 $5.84 $6.03 $5.58 25,157
2020-04-13 $6.22 $6.59 $5.70 $6.31 $5.84 43,269
2020-04-09 $5.99 $6.30 $5.83 $6.20 $5.74 35,333
2020-04-08 $5.49 $5.90 $5.32 $5.80 $5.37 26,240
2020-04-07 $5.50 $5.65 $5.13 $5.51 $5.10 26,906
2020-04-06 $5.04 $5.43 $4.90 $5.43 $5.03 24,268
2020-04-03 $5.01 $5.10 $4.69 $4.75 $4.40 40,380
2020-04-02 $4.99 $5.57 $4.99 $5.45 $5.05 32,570
2020-04-01 $5.77 $5.78 $5.12 $5.12 $4.74 55,405
2020-03-31 $5.91 $6.30 $5.63 $5.95 $5.51 47,181
2020-03-30 $5.53 $6.33 $5.53 $6.10 $5.65 49,418
2020-03-27 $6.44 $6.44 $5.68 $5.68 $5.26 30,522
2020-03-26 $6.43 $6.73 $5.99 $6.27 $5.81 30,396
2020-03-25 $6.21 $6.50 $6.03 $6.50 $6.02 12,125
2020-03-24 $5.80 $6.46 $5.63 $6.40 $5.93 48,792
2020-03-23 $5.77 $6.33 $5.50 $5.89 $5.45 19,886
2020-03-20 $6.03 $6.21 $5.65 $6.00 $5.56 43,769
2020-03-19 $6.28 $6.73 $5.76 $6.18 $5.72 31,279
2020-03-18 $6.78 $6.82 $6.08 $6.36 $5.89 38,391
2020-03-17 $6.71 $7.30 $6.16 $7.30 $6.76 40,084
2020-03-16 $7.31 $7.94 $5.75 $6.10 $5.65 78,961
2020-03-13 $5.93 $7.33 $5.93 $7.26 $6.72 30,574
2020-03-12 $5.97 $6.59 $5.96 $6.16 $5.70 34,924
2020-03-11 $6.75 $6.88 $6.09 $6.41 $5.94 48,658
2020-03-10 $6.95 $7.09 $6.61 $6.84 $6.33 30,620
2020-03-09 $7.27 $7.54 $6.66 $7.08 $6.56 35,206
2020-03-06 $7.34 $7.74 $7.26 $7.32 $6.78 36,672
2020-03-05 $7.74 $8.11 $7.39 $7.62 $6.94 15,029
2020-03-04 $8.83 $8.83 $7.50 $7.75 $7.06 47,394
2020-03-03 $8.47 $8.66 $7.75 $8.01 $7.29 48,766
2020-03-02 $8.55 $8.55 $8.33 $8.52 $7.76 23,811
2020-02-28 $8.59 $8.72 $8.30 $8.49 $7.73 23,557
2020-02-27 $8.83 $9.20 $8.36 $8.61 $7.84 37,957
2020-02-26 $8.56 $9.26 $8.39 $9.01 $8.20 25,290
2020-02-25 $8.70 $8.89 $8.41 $8.50 $7.74 33,536
2020-02-24 $8.67 $9.09 $8.46 $8.77 $7.98 17,572
2020-02-21 $8.62 $8.95 $8.60 $8.95 $8.15 11,280
2020-02-20 $8.68 $8.68 $8.47 $8.55 $7.78 18,115
2020-02-19 $8.66 $8.67 $8.48 $8.52 $7.76 12,016
2020-02-18 $8.72 $8.75 $8.50 $8.55 $7.78 19,789
2020-02-14 $8.96 $8.96 $8.47 $8.53 $7.77 30,330
2020-02-13 $8.79 $9.13 $8.78 $8.85 $8.06 5,033
2020-02-12 $9.08 $9.10 $8.80 $8.81 $8.02 14,952
2020-02-11 $9.06 $9.29 $8.85 $8.88 $8.08 9,308
2020-02-10 $8.99 $9.20 $8.97 $9.12 $8.30 7,196
2020-02-07 $9.28 $9.28 $9.01 $9.03 $8.22 7,179
2020-02-06 $9.32 $9.34 $9.11 $9.13 $8.31 17,418
2020-02-05 $9.29 $9.40 $9.19 $9.26 $8.43 12,000
2020-02-04 $9.10 $9.45 $9.09 $9.30 $8.47 18,197
2020-02-03 $9.01 $9.32 $8.96 $9.00 $8.19 24,875
2020-01-31 $9.00 $9.00 $8.80 $8.80 $8.01 29,455
2020-01-30 $8.99 $9.02 $8.89 $8.90 $8.10 12,545
2020-01-29 $8.89 $9.24 $8.89 $8.99 $8.18 13,398
2020-01-28 $8.92 $9.00 $8.88 $8.95 $8.15 9,247
2020-01-27 $8.89 $9.19 $8.89 $8.94 $8.14 12,652
2020-01-24 $9.03 $9.48 $8.95 $8.95 $8.15 16,845
2020-01-23 $8.88 $9.01 $8.88 $8.95 $8.15 23,005
2020-01-22 $9.01 $9.01 $8.90 $8.90 $8.10 7,505
2020-01-21 $8.97 $9.07 $8.91 $9.00 $8.19 34,619
2020-01-17 $9.23 $9.28 $8.95 $8.97 $8.17 27,530
2020-01-16 $9.17 $9.29 $9.02 $9.17 $8.35 26,906
2020-01-15 $9.12 $9.28 $9.00 $9.06 $8.25 37,450
2020-01-14 $9.28 $9.33 $9.05 $9.08 $8.27 38,445
2020-01-13 $9.52 $9.57 $9.00 $9.19 $8.37 42,335
2020-01-10 $9.56 $9.80 $9.41 $9.52 $8.67 24,649
2020-01-09 $9.62 $9.77 $9.52 $9.60 $8.74 23,716
2020-01-08 $9.67 $9.94 $9.53 $9.82 $8.94 22,181
2020-01-07 $9.63 $9.93 $9.45 $9.58 $8.72 34,583
2020-01-06 $9.60 $9.93 $9.48 $9.65 $8.79 24,099
2020-01-03 $9.62 $9.78 $9.54 $9.70 $8.83 10,366
2020-01-02 $9.73 $9.77 $9.46 $9.53 $8.68 16,922
2019-12-31 $9.69 $9.92 $9.69 $9.83 $8.95 27,878
2019-12-30 $9.72 $9.81 $9.59 $9.64 $8.78 18,828
2019-12-27 $9.67 $9.82 $9.52 $9.79 $8.91 19,945
2019-12-26 $9.40 $9.74 $9.40 $9.71 $8.84 15,847
2019-12-24 $9.39 $9.43 $9.27 $9.30 $8.47 8,046
2019-12-23 $9.50 $9.70 $9.30 $9.33 $8.49 24,471
2019-12-20 $9.95 $9.99 $9.41 $9.41 $8.57 54,314
2019-12-19 $9.99 $10.00 $9.90 $9.95 $9.06 9,321
2019-12-18 $10.09 $10.15 $9.90 $10.00 $9.10 15,838
2019-12-17 $10.22 $10.28 $9.94 $10.02 $9.12 23,660
2019-12-16 $10.31 $10.39 $10.11 $10.14 $9.23 28,101
2019-12-13 $10.62 $10.74 $10.07 $10.18 $9.27 26,913
2019-12-12 $10.62 $10.82 $10.45 $10.52 $9.58 17,098
2019-12-11 $10.81 $10.88 $10.59 $10.71 $9.75 13,595
2019-12-10 $10.78 $10.97 $10.70 $10.94 $9.96 17,583
2019-12-09 $10.79 $10.93 $10.65 $10.84 $9.87 6,409
2019-12-06 $10.82 $10.90 $10.73 $10.74 $9.78 12,458
2019-12-05 $11.08 $11.22 $10.93 $10.93 $9.84 14,620
2019-12-04 $10.94 $11.09 $10.94 $10.95 $9.85 9,625
2019-12-03 $10.91 $11.06 $10.80 $10.85 $9.76 6,844
2019-12-02 $11.16 $11.16 $10.92 $11.03 $9.93 10,983
2019-11-29 $10.97 $11.35 $10.97 $11.35 $10.21 1,668
2019-11-27 $11.26 $11.41 $11.01 $11.41 $10.27 4,939
2019-11-26 $11.22 $11.33 $11.18 $11.18 $10.06 4,105
2019-11-25 $10.83 $11.25 $10.75 $11.16 $10.04 13,985
2019-11-22 $10.77 $10.91 $10.77 $10.82 $9.74 4,006
2019-11-21 $10.93 $10.93 $10.69 $10.71 $9.64 7,412
2019-11-20 $10.86 $10.97 $10.75 $10.75 $9.67 17,197
2019-11-19 $10.76 $10.91 $10.52 $10.88 $9.79 15,062
2019-11-18 $10.88 $10.88 $10.52 $10.52 $9.47 7,526
2019-11-15 $11.00 $11.16 $10.80 $10.80 $9.72 9,919
2019-11-14 $11.04 $11.18 $10.90 $10.90 $9.81 11,968
2019-11-13 $10.94 $11.18 $10.94 $11.15 $10.03 7,128
2019-11-12 $11.13 $11.33 $10.87 $10.96 $9.86 14,353
2019-11-11 $11.30 $11.30 $11.19 $11.21 $10.09 4,779
2019-11-08 $11.22 $11.35 $11.00 $11.15 $10.03 20,288
2019-11-07 $11.27 $11.33 $11.00 $11.16 $10.04 15,489
2019-11-06 $11.20 $11.29 $11.15 $11.18 $10.06 3,808
2019-11-05 $11.42 $11.56 $11.16 $11.37 $10.23 4,476
2019-11-04 $11.24 $11.47 $11.24 $11.47 $10.32 3,511
2019-11-01 $11.49 $11.60 $11.10 $11.29 $10.16 10,678
2019-10-31 $11.54 $11.54 $11.08 $11.46 $10.31 7,870
2019-10-30 $11.74 $11.74 $11.50 $11.72 $10.55 2,055
2019-10-29 $11.47 $11.73 $11.47 $11.73 $10.56 7,189
2019-10-28 $11.61 $11.67 $11.35 $11.47 $10.32 4,261
2019-10-25 $11.75 $11.75 $11.50 $11.50 $10.35 3,237
2019-10-24 $11.63 $11.72 $11.55 $11.71 $10.54 2,550
2019-10-23 $11.67 $11.67 $11.48 $11.53 $10.38 1,415
2019-10-22 $11.35 $11.66 $11.21 $11.60 $10.44 9,583
2019-10-21 $11.07 $11.49 $11.03 $11.49 $10.34 17,879
2019-10-18 $11.14 $11.21 $10.92 $11.21 $10.09 3,728
2019-10-17 $11.23 $11.23 $10.99 $11.20 $10.08 5,715
2019-10-16 $11.21 $11.22 $11.01 $11.12 $10.01 2,930
2019-10-15 $10.98 $11.29 $10.64 $11.23 $10.11 13,043
2019-10-14 $10.80 $11.30 $10.68 $10.87 $9.78 14,497
2019-10-11 $10.90 $11.36 $10.77 $11.18 $10.06 17,965
2019-10-10 $11.06 $11.06 $10.64 $10.76 $9.68 15,828
2019-10-09 $10.52 $10.80 $10.50 $10.50 $9.45 17,749
2019-10-08 $10.72 $10.84 $10.57 $10.57 $9.51 5,729
2019-10-07 $10.98 $11.03 $10.81 $10.86 $9.77 5,046
2019-10-04 $10.74 $11.00 $10.70 $10.92 $9.83 22,210
2019-10-03 $10.89 $10.93 $10.71 $10.87 $9.78 7,051
2019-10-02 $10.97 $11.09 $10.90 $10.93 $9.84 58,871
2019-10-01 $10.92 $11.17 $10.92 $10.95 $9.85 19,499
2019-09-30 $10.84 $11.05 $10.84 $10.89 $9.80 7,627
2019-09-27 $11.03 $11.25 $11.00 $11.03 $9.93 12,293
2019-09-26 $10.92 $11.14 $10.92 $11.01 $9.91 14,772
2019-09-25 $10.93 $11.22 $10.83 $11.10 $9.99 10,386
2019-09-24 $11.04 $11.04 $10.85 $11.00 $9.90 52,710
2019-09-23 $11.03 $11.10 $10.90 $10.92 $9.83 8,891
2019-09-20 $10.85 $11.34 $10.73 $11.28 $10.15 33,494
2019-09-19 $10.90 $11.00 $10.82 $10.88 $9.79 35,969
2019-09-18 $11.03 $11.10 $10.75 $10.77 $9.69 23,706
2019-09-17 $10.93 $11.10 $10.57 $10.93 $9.84 17,420
2019-09-16 $10.92 $10.99 $10.68 $10.87 $9.78 16,866
2019-09-13 $11.10 $11.16 $10.81 $11.03 $9.93 6,387
2019-09-12 $11.00 $11.20 $10.87 $11.03 $9.93 24,412
2019-09-11 $10.83 $11.04 $10.60 $11.00 $9.90 25,849
2019-09-10 $10.67 $10.96 $10.35 $10.69 $9.62 13,548
2019-09-09 $10.40 $10.92 $10.27 $10.69 $9.62 25,142
2019-09-06 $10.52 $10.98 $10.30 $10.30 $9.27 17,852
2019-09-05 $10.68 $11.00 $10.39 $10.55 $9.38 42,291
2019-09-04 $10.53 $10.69 $10.28 $10.55 $9.38 18,836
2019-09-03 $10.66 $10.72 $10.12 $10.23 $9.10 17,974
2019-08-30 $10.30 $10.68 $10.13 $10.33 $9.18 14,031
2019-08-29 $10.22 $10.84 $10.22 $10.35 $9.20 19,320
2019-08-28 $9.65 $10.16 $9.65 $10.02 $8.91 5,259
2019-08-27 $10.27 $10.35 $9.84 $9.85 $8.76 16,483
2019-08-26 $10.17 $10.43 $9.75 $10.42 $9.26 29,443
2019-08-23 $10.04 $10.32 $10.00 $10.00 $8.89 10,565
2019-08-22 $10.15 $10.40 $10.09 $10.09 $8.97 11,623
2019-08-21 $10.20 $10.29 $10.11 $10.16 $9.03 4,424
2019-08-20 $10.24 $10.33 $10.08 $10.33 $9.18 6,001
2019-08-19 $10.02 $10.50 $10.02 $10.33 $9.18 7,077
2019-08-16 $10.18 $10.40 $10.00 $10.16 $9.03 9,467
2019-08-15 $10.15 $10.55 $10.05 $10.06 $8.94 13,928
2019-08-14 $10.75 $10.90 $10.03 $10.03 $8.92 25,362
2019-08-13 $10.86 $10.86 $10.86 $10.86 $9.66 1,605
2019-08-12 $10.90 $10.90 $10.75 $10.79 $9.59 6,416
2019-08-09 $10.95 $11.05 $10.80 $10.80 $9.60 5,820
2019-08-08 $10.89 $11.18 $10.89 $10.95 $9.74 14,158
2019-08-07 $10.96 $11.13 $10.83 $10.83 $9.63 4,547
2019-08-06 $10.92 $11.25 $10.81 $11.03 $9.81 4,480
2019-08-05 $11.01 $11.01 $10.80 $10.80 $9.60 6,458
2019-08-02 $11.35 $11.35 $11.11 $11.11 $9.88 2,513
2019-08-01 $11.63 $11.90 $11.35 $11.35 $10.09 5,839
2019-07-31 $11.52 $11.90 $11.46 $11.53 $10.25 17,735
2019-07-30 $11.56 $11.65 $11.52 $11.59 $10.31 9,766
2019-07-29 $11.31 $11.85 $11.31 $11.55 $10.27 5,538
2019-07-26 $11.59 $11.80 $11.59 $11.66 $10.37 10,693
2019-07-25 $11.79 $11.79 $11.50 $11.60 $10.31 11,530
2019-07-24 $11.61 $11.75 $11.54 $11.60 $10.31 3,191
2019-07-23 $11.70 $11.74 $11.46 $11.57 $10.29 9,745
2019-07-22 $11.50 $11.77 $11.50 $11.73 $10.43 7,817
2019-07-19 $11.56 $11.81 $11.52 $11.52 $10.24 3,738
2019-07-18 $11.48 $11.79 $11.47 $11.69 $10.39 4,778
2019-07-17 $11.79 $11.79 $11.29 $11.42 $10.15 4,061
2019-07-16 $11.17 $11.78 $11.17 $11.66 $10.37 2,255
2019-07-15 $11.35 $11.45 $11.27 $11.27 $10.02 5,410
2019-07-12 $11.86 $11.87 $11.44 $11.50 $10.23 6,252
2019-07-11 $11.31 $11.71 $11.13 $11.47 $10.20 14,329
2019-07-10 $11.36 $11.40 $11.22 $11.22 $9.98 4,270
2019-07-09 $11.13 $11.38 $11.13 $11.36 $10.10 2,192
2019-07-08 $11.29 $11.31 $11.19 $11.21 $9.97 4,178
2019-07-05 $11.38 $11.39 $11.25 $11.39 $10.13 4,689
2019-07-03 $11.37 $11.38 $11.36 $11.38 $10.12 1,261
2019-07-02 $11.35 $11.35 $11.35 $11.35 $10.09 1,916
2019-07-01 $11.39 $11.50 $11.31 $11.39 $10.13 7,301
2019-06-28 $11.18 $11.50 $11.16 $11.47 $10.20 64,968
2019-06-27 $10.99 $11.16 $10.99 $11.16 $9.92 8,209
2019-06-26 $10.88 $11.03 $10.88 $11.03 $9.81 3,406
2019-06-25 $11.07 $11.07 $10.81 $10.81 $9.61 3,679
2019-06-24 $11.00 $11.08 $10.81 $10.94 $9.73 12,884
2019-06-21 $10.85 $11.13 $10.85 $11.03 $9.81 14,986
2019-06-20 $10.99 $11.14 $10.90 $10.98 $9.76 9,641
2019-06-19 $11.09 $11.15 $10.91 $11.01 $9.79 8,708
2019-06-18 $11.15 $11.16 $10.95 $11.16 $9.92 5,364
2019-06-17 $11.16 $11.16 $11.08 $11.15 $9.91 9,151
2019-06-14 $11.08 $11.20 $10.93 $11.09 $9.86 8,481
2019-06-13 $10.95 $11.18 $10.84 $11.18 $9.94 3,774
2019-06-12 $10.72 $11.08 $10.72 $11.08 $9.85 1,876
2019-06-11 $11.00 $11.10 $10.76 $11.09 $9.86 13,119
2019-06-10 $11.08 $11.25 $11.00 $11.10 $9.87 5,184
2019-06-07 $11.60 $11.60 $10.88 $11.13 $9.90 8,529
2019-06-06 $11.45 $11.61 $11.15 $11.30 $10.05 5,030
2019-06-05 $11.49 $11.82 $11.25 $11.35 $10.09 3,347
2019-06-04 $11.27 $11.66 $11.22 $11.66 $10.37 5,449
2019-06-03 $11.15 $11.15 $11.14 $11.14 $9.91 4,267
2019-05-31 $11.42 $11.42 $11.13 $11.13 $9.90 3,969
2019-05-30 $11.66 $11.74 $11.40 $11.42 $10.04 5,868
2019-05-29 $11.90 $11.90 $11.51 $11.51 $10.12 5,874
2019-05-28 $12.10 $12.10 $11.75 $11.75 $10.33 7,622
2019-05-24 $11.79 $12.05 $11.76 $12.01 $10.56 11,683
2019-05-23 $11.41 $11.88 $11.41 $11.45 $10.07 6,085
2019-05-22 $11.86 $11.94 $11.53 $11.89 $10.45 6,894
2019-05-21 $11.82 $11.95 $11.76 $11.90 $10.46 3,543
2019-05-20 $12.03 $12.05 $11.97 $12.05 $10.60 3,546
2019-05-17 $11.57 $12.05 $11.32 $11.86 $10.43 15,888
2019-05-16 $11.73 $11.74 $11.60 $11.60 $10.20 2,928
2019-05-15 $11.46 $11.68 $11.30 $11.49 $10.10 3,583
2019-05-14 $11.36 $11.68 $11.36 $11.60 $10.20 9,517
2019-05-13 $11.49 $11.98 $11.21 $11.21 $9.86 6,699
2019-05-10 $11.53 $11.89 $11.53 $11.65 $10.24 3,517
2019-05-09 $11.86 $11.86 $11.51 $11.52 $10.13 3,739
2019-05-08 $11.66 $11.88 $11.66 $11.82 $10.39 3,538
2019-05-07 $11.64 $11.65 $11.53 $11.59 $10.19 4,321
2019-05-06 $11.99 $12.03 $11.83 $11.83 $10.40 3,410
2019-05-03 $11.92 $12.05 $11.87 $12.05 $10.60 6,344
2019-05-02 $11.79 $11.85 $11.79 $11.84 $10.41 2,732
2019-05-01 $11.59 $11.90 $11.59 $11.81 $10.38 4,091
2019-04-30 $12.06 $12.06 $11.81 $12.04 $10.59 13,933
2019-04-29 $11.93 $12.10 $11.93 $12.10 $10.64 6,656
2019-04-26 $11.66 $11.76 $11.55 $11.76 $10.34 3,491
2019-04-25 $11.61 $11.61 $11.53 $11.53 $10.14 3,511
2019-04-24 $11.54 $11.99 $11.54 $11.73 $10.31 5,977
2019-04-23 $11.30 $11.60 $11.30 $11.60 $10.20 6,138
2019-04-22 $11.34 $11.75 $11.28 $11.35 $9.98 5,378
2019-04-18 $11.22 $11.50 $11.05 $11.50 $10.11 9,892
2019-04-17 $12.00 $12.05 $11.72 $11.72 $10.31 6,597
2019-04-16 $11.99 $12.05 $11.90 $11.95 $10.51 8,690
2019-04-15 $11.48 $12.05 $11.48 $11.91 $10.47 4,300
2019-04-12 $11.76 $11.90 $11.61 $11.61 $10.21 7,843
2019-04-11 $12.01 $12.06 $11.75 $11.75 $10.33 5,251
2019-04-10 $12.00 $12.27 $11.35 $12.07 $10.61 10,465
2019-04-09 $12.28 $12.35 $11.87 $11.87 $10.44 10,071
2019-04-08 $12.34 $12.34 $12.03 $12.03 $10.58 3,581
2019-04-05 $11.80 $12.49 $11.80 $12.40 $10.90 12,998
2019-04-04 $11.83 $12.15 $11.79 $12.09 $10.63 6,782
2019-04-03 $11.77 $11.84 $11.21 $11.78 $10.36 8,143
2019-04-02 $11.67 $11.72 $11.36 $11.67 $10.26 6,012
2019-04-01 $11.11 $11.99 $11.11 $11.51 $10.12 11,829
2019-03-29 $11.50 $11.50 $11.11 $11.17 $9.82 12,352
2019-03-28 $11.77 $11.83 $11.50 $11.56 $10.16 3,849
2019-03-27 $11.77 $11.80 $11.50 $11.51 $10.12 5,687
2019-03-26 $11.56 $11.65 $11.50 $11.65 $10.24 5,696
2019-03-25 $11.51 $11.80 $11.51 $11.55 $10.16 4,796
2019-03-22 $11.90 $12.23 $11.52 $11.53 $10.14 21,868
2019-03-21 $11.75 $12.01 $11.59 $11.90 $10.46 16,089
2019-03-20 $12.17 $12.31 $11.86 $11.99 $10.54 7,941
2019-03-19 $11.65 $11.95 $11.65 $11.73 $10.31 8,012
2019-03-18 $11.72 $11.81 $11.49 $11.79 $10.37 8,937
2019-03-15 $11.47 $11.88 $11.47 $11.65 $10.24 35,106
2019-03-14 $11.95 $11.95 $11.41 $11.51 $10.12 5,803
2019-03-13 $11.68 $11.97 $11.68 $11.80 $10.38 5,186
2019-03-12 $11.80 $11.87 $11.56 $11.87 $10.44 11,621
2019-03-11 $11.64 $11.73 $11.58 $11.73 $10.31 5,622
2019-03-08 $11.50 $11.73 $11.34 $11.36 $9.99 11,371
2019-03-07 $11.71 $11.85 $11.53 $11.65 $10.13 11,434
2019-03-06 $11.86 $11.98 $11.44 $11.54 $10.04 15,255
2019-03-05 $11.76 $12.00 $11.47 $11.77 $10.24 4,177
2019-03-04 $12.13 $12.13 $11.68 $11.88 $10.33 4,714
2019-03-01 $12.08 $12.27 $12.04 $12.15 $10.57 6,463
2019-02-28 $12.28 $12.35 $12.19 $12.20 $10.61 4,473
2019-02-27 $12.35 $12.35 $11.04 $11.91 $10.36 16,706
2019-02-26 $12.51 $12.62 $12.08 $12.29 $10.69 21,720
2019-02-25 $12.72 $12.74 $12.59 $12.61 $10.97 17,462
2019-02-22 $12.79 $12.95 $12.66 $12.83 $11.16 10,849
2019-02-21 $12.46 $13.00 $12.46 $12.80 $11.13 22,712
2019-02-20 $12.57 $12.65 $12.26 $12.46 $10.84 11,851
2019-02-19 $12.00 $12.68 $12.00 $12.68 $11.03 30,407
2019-02-15 $11.63 $12.12 $11.61 $11.94 $10.38 13,587
2019-02-14 $11.54 $11.85 $11.54 $11.55 $10.05 10,555
2019-02-13 $11.46 $11.60 $11.40 $11.55 $10.05 16,158
2019-02-12 $11.60 $11.60 $11.37 $11.50 $10.00 8,496
2019-02-11 $11.46 $11.82 $11.38 $11.46 $9.97 19,889
2019-02-08 $11.09 $11.53 $11.01 $11.34 $9.86 17,185
2019-02-07 $11.14 $11.25 $10.93 $11.17 $9.71 17,491
2019-02-06 $11.13 $11.19 $11.01 $11.19 $9.73 2,714
2019-02-05 $11.21 $11.21 $11.01 $11.07 $9.63 6,968
2019-02-04 $11.16 $11.24 $11.05 $11.11 $9.66 7,169
2019-02-01 $11.07 $11.61 $11.01 $11.45 $9.96 4,940
2019-01-31 $11.60 $11.60 $11.10 $11.16 $9.71 8,555
2019-01-30 $11.50 $11.75 $11.50 $11.75 $10.22 15,539
2019-01-29 $11.82 $11.83 $11.63 $11.63 $10.11 9,816
2019-01-28 $11.65 $11.86 $11.54 $11.62 $10.11 4,445
2019-01-25 $11.68 $11.68 $11.50 $11.56 $10.05 5,888
2019-01-24 $11.86 $11.86 $11.68 $11.68 $10.16 4,769
2019-01-23 $11.76 $11.82 $11.65 $11.77 $10.24 18,224
2019-01-22 $11.59 $11.90 $11.59 $11.76 $10.23 3,891
2019-01-18 $11.81 $12.27 $11.57 $11.68 $10.16 13,153
2019-01-17 $12.01 $12.18 $11.77 $11.78 $10.25 11,720
2019-01-16 $11.99 $12.42 $11.90 $12.10 $10.52 10,826
2019-01-15 $12.11 $12.20 $11.81 $11.99 $10.43 12,220
2019-01-14 $12.38 $12.38 $12.01 $12.01 $10.45 7,228
2019-01-11 $12.49 $12.59 $12.09 $12.56 $10.92 9,133
2019-01-10 $12.70 $12.70 $12.53 $12.53 $10.90 2,408
2019-01-09 $12.78 $12.80 $12.56 $12.79 $11.12 5,076
2019-01-08 $12.62 $12.83 $12.50 $12.66 $11.01 5,536
2019-01-07 $11.52 $12.62 $11.00 $12.62 $10.98 15,022
2019-01-04 $11.21 $11.60 $11.21 $11.59 $10.08 9,114
2019-01-03 $11.49 $11.59 $11.22 $11.22 $9.76 3,247
2019-01-02 $11.44 $11.47 $11.12 $11.46 $9.97 3,236
2018-12-31 $11.58 $11.60 $11.12 $11.45 $9.96 9,248
2018-12-28 $11.78 $11.78 $10.60 $11.44 $9.95 7,313
2018-12-27 $10.96 $11.05 $10.50 $10.90 $9.48 23,022
2018-12-26 $11.00 $11.37 $10.98 $11.03 $9.59 13,561
2018-12-24 $11.50 $11.50 $11.02 $11.02 $9.58 9,136
2018-12-21 $11.51 $11.68 $11.18 $11.48 $9.98 38,368
2018-12-20 $11.40 $11.97 $11.40 $11.62 $10.11 15,206
2018-12-19 $11.20 $11.59 $11.20 $11.34 $9.86 6,891
2018-12-18 $11.16 $11.27 $11.02 $11.05 $9.61 15,405
2018-12-17 $11.11 $11.34 $11.00 $11.00 $9.57 23,499
2018-12-14 $11.30 $11.45 $11.04 $11.04 $9.60 7,886
2018-12-13 $11.80 $11.81 $11.32 $11.41 $9.92 13,759
2018-12-12 $11.12 $11.64 $11.10 $11.64 $10.12 12,713
2018-12-11 $11.14 $11.15 $11.06 $11.10 $9.65 3,305
2018-12-10 $11.13 $11.37 $11.02 $11.22 $9.76 14,705
2018-12-07 $11.33 $11.38 $11.29 $11.38 $9.90 6,263
2018-12-06 $11.89 $11.93 $11.60 $11.66 $10.03 6,442
2018-12-04 $12.12 $12.12 $11.70 $11.74 $10.10 14,158
2018-12-03 $12.08 $12.20 $11.77 $12.11 $10.42 11,310
2018-11-30 $11.91 $12.10 $11.78 $11.85 $10.19 12,434
2018-11-29 $11.90 $12.20 $11.73 $12.02 $10.34 4,386
2018-11-28 $11.80 $12.29 $11.80 $11.94 $10.27 4,769
2018-11-27 $11.81 $12.00 $11.69 $11.76 $10.12 8,664
2018-11-26 $12.00 $12.00 $11.71 $11.81 $10.16 5,575
2018-11-23 $11.89 $12.00 $11.85 $12.00 $10.32 2,482
2018-11-21 $11.81 $12.00 $11.81 $12.00 $10.32 3,188
2018-11-20 $11.51 $11.68 $11.50 $11.50 $9.89 8,479
2018-11-19 $11.71 $11.72 $11.50 $11.52 $9.91 12,748
2018-11-16 $11.95 $12.09 $11.76 $11.76 $10.12 6,781
2018-11-15 $11.89 $12.04 $11.66 $12.02 $10.34 4,386
2018-11-14 $12.24 $12.24 $11.82 $11.91 $10.25 5,060
2018-11-13 $12.16 $12.28 $12.01 $12.15 $10.45 3,804
2018-11-12 $12.10 $12.10 $11.95 $11.95 $10.28 3,999
2018-11-09 $12.42 $12.42 $12.08 $12.16 $10.46 7,546
2018-11-08 $12.26 $12.26 $11.95 $12.10 $10.41 6,305
2018-11-07 $12.12 $12.29 $12.12 $12.25 $10.54 17,307
2018-11-06 $12.25 $12.30 $12.12 $12.22 $10.51 5,590
2018-11-05 $11.85 $12.35 $11.75 $12.30 $10.58 16,585
2018-11-02 $12.82 $12.82 $12.18 $12.36 $10.63 7,473
2018-11-01 $12.29 $12.85 $11.95 $12.63 $10.87 12,919
2018-10-31 $11.39 $11.72 $11.35 $11.70 $10.06 10,847
2018-10-30 $11.14 $11.25 $11.14 $11.25 $9.68 3,801
2018-10-29 $11.31 $11.31 $11.07 $11.30 $9.72 4,559
2018-10-26 $11.51 $11.83 $11.15 $11.15 $9.59 11,905
2018-10-25 $11.58 $11.91 $11.22 $11.66 $10.03 11,096
2018-10-24 $12.12 $12.12 $11.29 $11.49 $9.88 5,246
2018-10-23 $11.39 $11.97 $11.15 $11.64 $10.01 5,031
2018-10-22 $11.12 $12.23 $11.12 $11.99 $10.31 4,300
2018-10-19 $12.16 $12.16 $11.85 $11.86 $10.20 7,826
2018-10-18 $11.93 $12.17 $11.93 $12.17 $10.47 7,103
2018-10-17 $11.89 $12.12 $11.83 $12.01 $10.33 12,504
2018-10-16 $11.90 $12.00 $11.90 $12.00 $10.32 8,210
2018-10-15 $11.94 $11.97 $11.82 $11.93 $10.26 8,551
2018-10-12 $12.15 $12.18 $11.66 $11.91 $10.25 27,132
2018-10-11 $12.33 $12.40 $12.15 $12.22 $10.51 5,853
2018-10-10 $12.35 $12.52 $12.35 $12.35 $10.62 7,506
2018-10-09 $12.51 $12.65 $12.35 $12.35 $10.62 8,828
2018-10-08 $12.54 $12.63 $12.50 $12.51 $10.76 4,419
2018-10-05 $12.57 $12.65 $12.50 $12.50 $10.75 4,244
2018-10-04 $12.61 $12.61 $12.53 $12.53 $10.78 4,813
2018-10-03 $12.80 $12.80 $12.63 $12.69 $10.92 10,839
2018-10-02 $12.71 $12.89 $12.71 $12.83 $11.04 32,039
2018-10-01 $12.85 $12.88 $12.65 $12.67 $10.90 9,638
2018-09-28 $12.45 $12.85 $12.30 $12.85 $11.05 10,049
2018-09-27 $12.35 $12.50 $12.30 $12.40 $10.67 8,017
2018-09-26 $12.67 $12.75 $12.65 $12.65 $10.88 3,579
2018-09-25 $12.85 $12.85 $12.65 $12.85 $11.05 4,854
2018-09-24 $12.65 $12.95 $12.65 $12.75 $10.97 8,072
2018-09-21 $12.35 $12.95 $12.35 $12.95 $11.14 53,583
2018-09-20 $12.28 $12.50 $12.05 $12.45 $10.71 16,909
2018-09-19 $12.51 $12.79 $12.25 $12.30 $10.58 10,926
2018-09-18 $13.30 $13.30 $12.75 $12.80 $11.01 6,252
2018-09-17 $13.00 $13.25 $13.00 $13.10 $11.27 14,125
2018-09-14 $12.60 $13.00 $12.60 $12.95 $11.14 9,838
2018-09-13 $12.75 $12.90 $12.60 $12.65 $10.88 7,423
2018-09-12 $13.16 $13.16 $12.75 $12.85 $11.05 15,970
2018-09-11 $13.50 $13.50 $13.15 $13.20 $11.36 10,361
2018-09-10 $13.70 $13.70 $13.50 $13.60 $11.70 3,886
2018-09-07 $13.50 $13.65 $13.15 $13.60 $11.70 9,732
2018-09-06 $13.15 $13.55 $13.15 $13.55 $11.55 9,258
2018-09-05 $13.10 $13.25 $13.10 $13.15 $11.21 3,553
2018-09-04 $13.25 $13.30 $13.15 $13.15 $11.21 9,704
2018-08-31 $13.22 $13.35 $13.10 $13.30 $11.34 13,441
2018-08-30 $13.25 $13.35 $13.15 $13.20 $11.25 16,207
2018-08-29 $13.10 $13.25 $13.10 $13.20 $11.25 4,326
2018-08-28 $13.12 $13.25 $13.05 $13.15 $11.21 3,131
2018-08-27 $13.05 $13.15 $13.05 $13.05 $11.12 3,887
2018-08-24 $13.25 $13.35 $13.10 $13.10 $11.17 4,567
2018-08-23 $13.20 $13.30 $13.15 $13.30 $11.34 8,248
2018-08-22 $13.25 $13.25 $13.10 $13.15 $11.21 11,112
2018-08-21 $13.10 $13.25 $13.01 $13.15 $11.21 8,501
2018-08-20 $13.00 $13.40 $12.98 $13.15 $11.21 22,329
2018-08-17 $12.45 $13.00 $12.41 $12.90 $11.00 5,315
2018-08-16 $12.70 $12.71 $12.44 $12.55 $10.70 8,541
2018-08-15 $13.00 $13.00 $12.45 $12.60 $10.74 14,494
2018-08-14 $12.90 $13.40 $12.90 $13.30 $11.34 2,295
2018-08-13 $13.29 $13.48 $13.10 $13.30 $11.34 6,527
2018-08-10 $13.40 $13.50 $13.40 $13.45 $11.47 1,157
2018-08-09 $13.50 $13.55 $13.40 $13.55 $11.55 2,804
2018-08-08 $13.66 $13.66 $13.45 $13.45 $11.47 2,178
2018-08-07 $13.65 $13.75 $13.40 $13.45 $11.47 2,769
2018-08-06 $13.40 $13.55 $13.40 $13.55 $11.55 1,792
2018-08-03 $12.40 $13.25 $12.05 $13.20 $11.25 13,747
2018-08-02 $13.40 $13.40 $13.40 $13.40 $11.42 1,554
2018-08-01 $13.30 $13.75 $13.30 $13.40 $11.42 4,566
2018-07-31 $13.35 $13.50 $13.23 $13.40 $11.42 7,456
2018-07-30 $13.40 $13.50 $13.20 $13.20 $11.25 3,211
2018-07-27 $13.67 $13.68 $13.40 $13.40 $11.42 7,535
2018-07-26 $13.80 $13.80 $13.74 $13.80 $11.76 3,650
2018-07-25 $13.65 $13.80 $13.65 $13.70 $11.68 3,101
2018-07-24 $14.00 $14.00 $13.75 $13.75 $11.72 4,534
2018-07-23 $13.75 $13.80 $13.75 $13.80 $11.76 2,786
2018-07-20 $13.85 $14.10 $13.75 $14.00 $11.93 5,079
2018-07-19 $13.80 $13.95 $13.80 $13.90 $11.85 4,369
2018-07-18 $13.99 $14.05 $13.87 $13.90 $11.85 3,959
2018-07-17 $14.05 $14.10 $13.90 $14.00 $11.93 3,414
2018-07-16 $14.00 $14.05 $13.85 $14.05 $11.98 9,819
2018-07-13 $14.10 $14.10 $13.60 $13.75 $11.72 4,534
2018-07-12 $13.80 $14.03 $13.80 $14.00 $11.93 3,998
2018-07-11 $13.95 $14.15 $13.90 $14.00 $11.93 5,491
2018-07-10 $14.45 $14.50 $14.15 $14.25 $12.15 9,062
2018-07-09 $14.05 $14.35 $14.05 $14.25 $12.15 6,765
2018-07-06 $14.05 $14.05 $13.84 $14.05 $11.98 6,294
2018-07-05 $14.17 $14.20 $13.95 $14.10 $12.02 6,479
2018-07-03 $13.80 $14.10 $13.80 $14.10 $12.02 4,231
2018-07-02 $14.15 $14.15 $13.55 $13.90 $11.85 16,899
2018-06-29 $14.20 $14.25 $14.05 $14.10 $12.02 9,264
2018-06-28 $14.40 $14.65 $14.21 $14.45 $12.32 7,822
2018-06-27 $14.55 $14.65 $14.30 $14.35 $12.23 7,063
2018-06-26 $14.80 $14.90 $14.50 $14.85 $12.66 7,197
2018-06-25 $14.90 $14.95 $14.19 $14.70 $12.53 18,755
2018-06-22 $14.05 $15.25 $13.81 $15.20 $12.96 103,615
2018-06-21 $13.85 $14.10 $13.70 $14.00 $11.93 9,742
2018-06-20 $13.85 $14.00 $13.80 $13.90 $11.85 4,824
2018-06-19 $14.00 $14.00 $13.60 $13.70 $11.68 5,034
2018-06-18 $13.98 $14.25 $13.90 $14.10 $12.02 4,528
2018-06-15 $13.95 $14.25 $13.95 $14.20 $12.10 15,275
2018-06-14 $14.20 $14.20 $14.00 $14.05 $11.98 3,182
2018-06-13 $14.12 $14.12 $14.00 $14.10 $12.02 3,152
2018-06-12 $14.25 $14.25 $14.20 $14.20 $12.10 4,281
2018-06-11 $14.19 $14.25 $14.19 $14.25 $12.15 4,126
2018-06-08 $14.25 $14.30 $14.15 $14.15 $12.06 7,993
2018-06-07 $14.45 $14.45 $14.20 $14.30 $12.19 7,353
2018-06-06 $14.37 $14.52 $14.25 $14.35 $12.23 12,500
2018-06-05 $14.50 $14.60 $14.50 $14.55 $12.30 19,904
2018-06-04 $14.50 $14.50 $14.40 $14.40 $12.17 7,124
2018-06-01 $14.40 $14.50 $14.30 $14.50 $12.25 5,959
2018-05-31 $14.40 $14.50 $14.30 $14.40 $12.17 8,962
2018-05-30 $14.25 $14.40 $14.25 $14.35 $12.13 12,260
2018-05-29 $14.20 $14.20 $14.08 $14.15 $11.96 3,699
2018-05-25 $14.01 $14.20 $13.95 $14.20 $12.00 3,332
2018-05-24 $14.10 $14.10 $13.95 $14.10 $11.92 2,910
2018-05-23 $14.10 $14.25 $14.05 $14.20 $12.00 6,958
2018-05-22 $14.16 $14.20 $14.05 $14.05 $11.87 4,951
2018-05-21 $14.35 $14.35 $14.15 $14.35 $12.13 13,134
2018-05-18 $14.50 $14.50 $13.77 $14.40 $12.17 12,899
2018-05-17 $13.95 $14.49 $13.95 $14.45 $12.21 20,227
2018-05-16 $13.35 $13.95 $13.35 $13.85 $11.70 13,400
2018-05-15 $13.05 $13.50 $13.05 $13.25 $11.20 7,289
2018-05-14 $13.50 $13.90 $12.90 $12.95 $10.94 17,288
2018-05-11 $13.35 $13.50 $13.30 $13.40 $11.32 6,626
2018-05-10 $13.65 $13.75 $13.51 $13.65 $11.54 6,019
2018-05-09 $13.55 $13.80 $13.55 $13.70 $11.58 4,242
2018-05-08 $13.25 $13.60 $13.25 $13.60 $11.49 4,983
2018-05-07 $13.35 $13.50 $13.10 $13.50 $11.41 5,357
2018-05-04 $13.35 $13.35 $12.95 $13.35 $11.28 6,269
2018-05-03 $13.25 $13.35 $13.25 $13.30 $11.24 3,159
2018-05-02 $13.10 $13.35 $12.85 $13.35 $11.28 10,725
2018-05-01 $12.80 $13.20 $12.80 $13.20 $11.15 8,308
2018-04-30 $13.25 $13.25 $13.10 $13.25 $11.20 6,355
2018-04-27 $13.20 $13.20 $13.00 $13.10 $11.07 8,937
2018-04-26 $13.15 $13.30 $13.15 $13.25 $11.20 3,327
2018-04-25 $13.45 $13.45 $13.00 $13.25 $11.20 19,649
2018-04-24 $13.10 $13.45 $13.10 $13.35 $11.28 11,688
2018-04-23 $12.95 $13.40 $12.90 $13.35 $11.28 10,592
2018-04-20 $13.20 $13.20 $12.90 $12.95 $10.94 11,006
2018-04-19 $13.70 $13.90 $13.30 $13.40 $11.32 20,625
2018-04-18 $14.30 $14.30 $14.13 $14.25 $12.04 7,455
2018-04-17 $14.30 $14.32 $14.05 $14.25 $12.04 12,465
2018-04-16 $13.76 $14.20 $13.76 $14.20 $12.00 7,857
2018-04-13 $13.94 $14.10 $13.94 $14.10 $11.92 3,034
2018-04-12 $14.20 $14.20 $14.05 $14.05 $11.87 3,491
2018-04-11 $14.25 $14.30 $14.10 $14.25 $12.04 6,125
2018-04-10 $13.85 $14.40 $13.85 $14.30 $12.08 12,709
2018-04-09 $13.85 $14.00 $13.85 $13.95 $11.79 8,689
2018-04-06 $13.90 $14.00 $13.65 $13.85 $11.70 9,025
2018-04-05 $13.65 $14.00 $13.65 $13.95 $11.79 8,484
2018-04-04 $13.55 $13.75 $13.55 $13.75 $11.62 4,642
2018-04-03 $13.80 $13.80 $13.55 $13.60 $11.49 11,938
2018-04-02 $13.78 $13.78 $13.55 $13.65 $11.54 8,259
2018-03-29 $13.75 $13.75 $13.55 $13.70 $11.58 12,560
2018-03-28 $13.55 $13.60 $13.55 $13.60 $11.49 4,550
2018-03-27 $13.70 $13.90 $13.35 $13.45 $11.37 8,177
2018-03-26 $13.95 $14.00 $13.50 $13.75 $11.62 14,314
2018-03-23 $13.90 $14.00 $13.65 $13.85 $11.70 20,685
2018-03-22 $14.15 $14.15 $13.90 $14.00 $11.83 10,912
2018-03-21 $14.00 $14.20 $13.45 $14.15 $11.96 11,859
2018-03-20 $13.85 $14.25 $13.85 $13.95 $11.79 15,401
2018-03-19 $13.45 $13.95 $13.11 $13.85 $11.70 21,578
2018-03-16 $13.25 $13.45 $13.25 $13.45 $11.37 25,726
2018-03-15 $13.15 $13.45 $13.10 $13.30 $11.24 8,129
2018-03-14 $13.40 $13.45 $13.10 $13.40 $11.32 7,592
2018-03-13 $13.15 $13.45 $13.15 $13.35 $11.28 5,664
2018-03-12 $13.25 $13.50 $13.25 $13.50 $11.41 8,602
2018-03-09 $13.20 $13.25 $12.80 $13.20 $11.15 7,489
2018-03-08 $13.15 $13.30 $13.14 $13.15 $11.01 6,247
2018-03-07 $12.95 $13.35 $12.95 $13.20 $11.05 8,979
2018-03-06 $13.30 $13.45 $13.25 $13.35 $11.18 14,039
2018-03-05 $12.85 $13.45 $12.85 $13.35 $11.18 12,721
2018-03-02 $12.40 $12.95 $12.25 $12.85 $10.76 9,458
2018-03-01 $12.25 $12.65 $12.21 $12.55 $10.51 15,172
2018-02-28 $12.35 $12.91 $12.10 $12.15 $10.17 13,127
2018-02-27 $12.10 $12.40 $11.90 $12.30 $10.30 14,535
2018-02-26 $12.20 $12.22 $11.90 $12.05 $10.09 5,005
2018-02-23 $12.00 $12.10 $12.00 $12.10 $10.13 3,278
2018-02-22 $11.95 $12.20 $11.90 $12.00 $10.05 7,464
2018-02-21 $12.10 $12.25 $11.95 $12.05 $10.09 4,080
2018-02-20 $12.30 $12.30 $12.00 $12.00 $10.05 10,561
2018-02-16 $12.50 $12.79 $12.00 $12.45 $10.42 7,588
2018-02-15 $12.30 $12.70 $12.30 $12.70 $10.63 4,601
2018-02-14 $12.50 $12.70 $12.30 $12.30 $10.30 15,143
2018-02-13 $12.75 $12.75 $12.60 $12.70 $10.63 4,257
2018-02-12 $12.75 $12.95 $12.50 $12.80 $10.72 7,223
2018-02-09 $12.25 $12.95 $12.25 $12.85 $10.76 4,787
2018-02-08 $12.55 $12.80 $12.40 $12.55 $10.51 8,315
2018-02-07 $12.65 $12.70 $12.40 $12.50 $10.46 18,383
2018-02-06 $12.30 $12.75 $12.30 $12.40 $10.38 27,285
2018-02-05 $12.65 $13.00 $12.35 $12.35 $10.34 14,380
2018-02-02 $12.60 $13.10 $12.55 $12.70 $10.63 17,881
2018-02-01 $12.60 $13.05 $12.45 $13.00 $10.88 13,242
2018-01-31 $12.60 $12.95 $12.59 $12.85 $10.76 10,147
2018-01-30 $13.00 $13.00 $12.55 $12.70 $10.63 4,679
2018-01-29 $13.15 $13.15 $12.95 $13.00 $10.88 2,441
2018-01-26 $13.15 $13.15 $13.05 $13.15 $11.01 1,841
2018-01-25 $12.98 $13.15 $12.98 $13.15 $11.01 1,702
2018-01-24 $13.15 $13.15 $13.00 $13.00 $10.88 6,158
2018-01-23 $13.05 $13.15 $12.88 $13.05 $10.92 8,126
2018-01-22 $12.90 $13.15 $12.90 $13.15 $11.01 5,020
2018-01-19 $12.70 $13.05 $12.65 $13.05 $10.92 4,807
2018-01-18 $13.00 $13.15 $12.70 $12.70 $10.63 8,397
2018-01-17 $12.90 $13.15 $12.85 $13.10 $10.97 8,517
2018-01-16 $13.05 $13.40 $12.80 $12.80 $10.72 22,896
2018-01-12 $12.93 $13.05 $12.93 $13.00 $10.88 3,490
2018-01-11 $12.75 $13.00 $12.65 $12.90 $10.80 15,692
2018-01-10 $12.95 $12.95 $12.65 $12.75 $10.67 8,713
2018-01-09 $12.85 $13.15 $12.85 $13.05 $10.92 10,993
2018-01-08 $12.70 $13.15 $12.70 $13.00 $10.88 6,502
2018-01-05 $13.15 $13.15 $12.65 $12.80 $10.72 4,563
2018-01-04 $12.65 $13.30 $12.65 $13.30 $11.13 6,054
2018-01-03 $12.65 $12.98 $12.55 $12.60 $10.55 9,599
2018-01-02 $12.50 $12.85 $12.40 $12.80 $10.72 11,519
2017-12-29 $12.55 $12.60 $12.30 $12.30 $10.30 15,071
2017-12-28 $13.00 $13.00 $12.55 $12.60 $10.55 5,179
2017-12-27 $13.15 $13.15 $12.85 $12.95 $10.84 2,881
2017-12-26 $13.15 $13.30 $13.00 $13.00 $10.88 5,342
2017-12-22 $13.10 $13.30 $13.00 $13.00 $10.88 6,912
2017-12-21 $13.11 $13.25 $12.85 $13.20 $11.05 15,623
2017-12-20 $13.40 $13.40 $12.95 $13.00 $10.88 6,887
2017-12-19 $13.31 $13.45 $13.31 $13.40 $11.22 3,377
2017-12-18 $13.25 $13.45 $13.15 $13.45 $11.26 15,990
2017-12-15 $13.00 $13.27 $13.00 $13.10 $10.97 42,613
2017-12-14 $13.35 $13.55 $12.90 $13.00 $10.88 5,749
2017-12-13 $13.40 $13.65 $13.38 $13.55 $11.34 7,667
2017-12-12 $13.45 $13.45 $13.01 $13.35 $11.18 5,415
2017-12-11 $13.35 $13.40 $13.13 $13.30 $11.13 4,790
2017-12-08 $13.35 $13.45 $13.01 $13.40 $11.22 6,909
2017-12-07 $13.35 $13.40 $13.20 $13.35 $11.08 21,714
2017-12-06 $13.30 $13.45 $13.30 $13.30 $11.04 6,871
2017-12-05 $13.75 $13.75 $13.60 $13.60 $11.29 7,568
2017-12-04 $13.85 $13.85 $13.51 $13.70 $11.37 4,793
2017-12-01 $13.65 $13.75 $12.90 $13.70 $11.37 9,734
2017-11-30 $13.55 $13.90 $13.45 $13.60 $11.29 10,624
2017-11-29 $13.60 $14.14 $13.60 $14.00 $11.62 24,360
2017-11-28 $13.60 $14.00 $13.58 $14.00 $11.62 10,164
2017-11-27 $13.50 $13.75 $13.50 $13.55 $11.25 11,586
2017-11-24 $13.25 $13.65 $13.25 $13.65 $11.33 1,346
2017-11-22 $13.70 $13.70 $13.50 $13.60 $11.29 4,562
2017-11-21 $13.75 $13.80 $13.50 $13.70 $11.37 14,003
2017-11-20 $13.10 $13.80 $13.10 $13.80 $11.45 9,944
2017-11-17 $13.20 $13.20 $13.10 $13.10 $10.87 9,781
2017-11-16 $13.00 $13.15 $12.99 $13.10 $10.87 10,270
2017-11-15 $13.25 $13.25 $12.80 $12.85 $10.67 5,310
2017-11-14 $12.85 $13.10 $12.80 $13.10 $10.87 5,506
2017-11-13 $12.80 $13.20 $12.78 $13.10 $10.87 10,724
2017-11-10 $13.05 $13.10 $12.95 $12.95 $10.75 3,043
2017-11-09 $12.85 $13.00 $12.85 $12.95 $10.75 5,824
2017-11-08 $12.70 $12.95 $12.70 $12.95 $10.75 14,023
2017-11-07 $12.75 $12.95 $12.47 $12.80 $10.62 11,579
2017-11-06 $12.75 $12.90 $12.75 $12.85 $10.67 4,226
2017-11-03 $12.50 $12.85 $11.95 $12.85 $10.67 16,464
2017-11-02 $13.10 $13.45 $12.20 $12.50 $10.38 17,904
2017-11-01 $12.55 $12.55 $12.25 $12.30 $10.21 5,996
2017-10-31 $12.60 $12.60 $12.15 $12.35 $10.25 17,593
2017-10-30 $12.95 $12.95 $12.29 $12.45 $10.33 14,436
2017-10-27 $13.25 $13.25 $12.05 $12.80 $10.62 8,251
2017-10-26 $13.80 $13.80 $12.20 $13.40 $11.12 9,793
2017-10-25 $13.50 $13.70 $13.50 $13.65 $11.33 4,096
2017-10-24 $13.20 $13.65 $13.20 $13.55 $11.25 5,463
2017-10-23 $13.60 $13.65 $13.35 $13.35 $11.08 2,646
2017-10-20 $13.85 $13.85 $13.56 $13.80 $11.45 7,878
2017-10-19 $13.75 $13.75 $13.70 $13.70 $11.37 2,212
2017-10-18 $13.80 $13.80 $13.50 $13.60 $11.29 7,108
2017-10-17 $13.70 $13.85 $13.60 $13.70 $11.37 6,643
2017-10-16 $13.90 $13.90 $13.75 $13.80 $11.45 4,018
2017-10-13 $13.75 $13.85 $13.65 $13.80 $11.45 5,550
2017-10-12 $13.90 $14.00 $13.55 $13.70 $11.37 9,477
2017-10-11 $13.70 $14.00 $13.70 $13.90 $11.54 7,440
2017-10-10 $13.70 $13.90 $13.65 $13.85 $11.50 6,167
2017-10-09 $13.75 $13.75 $13.55 $13.55 $11.25 3,126
2017-10-06 $13.40 $13.80 $13.40 $13.65 $11.33 6,302
2017-10-05 $13.65 $13.65 $13.45 $13.50 $11.21 2,718
2017-10-04 $13.60 $13.70 $13.45 $13.55 $11.25 4,335
2017-10-03 $13.90 $13.90 $13.45 $13.60 $11.29 15,348
2017-10-02 $13.75 $13.85 $13.60 $13.85 $11.50 10,725
2017-09-29 $13.65 $13.85 $13.60 $13.60 $11.29 16,943
2017-09-28 $13.75 $13.80 $13.45 $13.65 $11.33 13,583
2017-09-27 $13.65 $14.00 $13.40 $13.90 $11.54 21,253
2017-09-26 $13.55 $13.75 $13.25 $13.65 $11.33 6,655
2017-09-25 $13.25 $13.90 $13.25 $13.40 $11.12 8,640
2017-09-22 $13.40 $13.50 $12.85 $13.50 $11.21 8,347
2017-09-21 $13.25 $13.48 $13.25 $13.45 $11.16 4,432
2017-09-20 $13.15 $13.35 $13.10 $13.10 $10.87 9,822
2017-09-19 $13.03 $13.25 $13.03 $13.15 $10.91 10,929
2017-09-18 $12.55 $13.10 $12.50 $13.00 $10.79 7,489
2017-09-15 $12.25 $12.45 $12.10 $12.40 $10.29 61,056
2017-09-14 $12.10 $12.30 $12.10 $12.20 $10.13 14,552
2017-09-13 $12.00 $12.25 $11.95 $12.10 $10.04 42,595
2017-09-12 $12.20 $12.50 $12.10 $12.25 $10.17 6,426
2017-09-11 $12.15 $12.25 $12.10 $12.20 $10.13 5,307
2017-09-08 $11.85 $12.20 $11.85 $12.10 $10.04 16,984
2017-09-07 $11.85 $12.20 $11.85 $12.15 $9.99 6,169
2017-09-06 $12.15 $12.25 $12.05 $12.15 $9.99 19,671
2017-09-05 $12.15 $12.30 $11.85 $12.00 $9.87 9,782
2017-09-01 $11.90 $12.15 $11.90 $12.15 $9.99 9,713
2017-08-31 $12.00 $12.20 $12.00 $12.05 $9.91 16,100
2017-08-30 $12.10 $12.15 $12.00 $12.00 $9.87 4,500
2017-08-29 $12.35 $12.35 $12.00 $12.05 $9.91 9,201
2017-08-28 $12.15 $12.25 $12.05 $12.05 $9.91 4,534
2017-08-25 $11.90 $12.05 $11.85 $12.00 $9.87 12,867
2017-08-24 $12.00 $12.00 $11.85 $11.90 $9.78 2,120
2017-08-23 $11.85 $11.91 $11.85 $11.85 $9.74 4,057
2017-08-22 $12.05 $12.05 $11.95 $12.05 $9.91 3,451
2017-08-21 $11.85 $12.00 $11.75 $11.90 $9.78 5,911
2017-08-18 $11.75 $11.95 $11.70 $11.90 $9.78 21,882
2017-08-17 $11.95 $12.05 $11.80 $11.90 $9.78 12,399
2017-08-16 $12.35 $12.35 $12.00 $12.05 $9.91 5,578
2017-08-15 $12.40 $12.45 $12.35 $12.35 $10.15 6,142
2017-08-14 $12.10 $12.50 $12.10 $12.50 $10.28 6,360
2017-08-11 $12.20 $12.20 $12.00 $12.00 $9.87 10,370
2017-08-10 $11.85 $12.15 $11.85 $12.05 $9.91 18,583
2017-08-09 $12.25 $12.40 $12.05 $12.05 $9.91 7,800
2017-08-08 $12.30 $12.46 $12.25 $12.40 $10.20 8,151
2017-08-07 $12.00 $12.35 $12.00 $12.30 $10.11 11,064
2017-08-04 $12.20 $12.20 $12.05 $12.15 $9.99 11,599
2017-08-03 $12.25 $12.25 $12.10 $12.10 $9.95 3,775
2017-08-02 $12.30 $12.35 $12.20 $12.25 $10.07 7,816
2017-08-01 $12.33 $12.40 $12.33 $12.40 $10.20 6,987
2017-07-31 $12.40 $12.50 $12.30 $12.35 $10.15 7,464
2017-07-28 $12.55 $12.60 $12.45 $12.50 $10.28 8,665
2017-07-27 $12.70 $12.75 $12.40 $12.40 $10.20 7,181
2017-07-26 $12.75 $12.90 $12.65 $12.75 $10.48 5,723
2017-07-25 $12.55 $12.90 $12.45 $12.70 $10.44 12,317
2017-07-24 $13.05 $13.05 $12.35 $12.45 $10.24 11,998
2017-07-21 $12.95 $13.20 $12.95 $13.10 $10.77 10,622
2017-07-20 $12.35 $12.80 $12.32 $12.80 $10.52 7,359
2017-07-19 $12.45 $12.75 $12.30 $12.40 $10.20 4,909
2017-07-18 $12.60 $12.60 $12.45 $12.45 $10.24 6,969
2017-07-17 $12.90 $12.90 $12.60 $12.65 $10.40 4,341
2017-07-14 $12.80 $12.95 $12.76 $12.95 $10.65 2,199
2017-07-13 $12.85 $13.06 $12.75 $12.80 $10.52 2,857
2017-07-12 $13.65 $13.65 $12.85 $12.90 $10.61 4,894
2017-07-11 $12.60 $12.95 $12.50 $12.85 $10.57 9,161
2017-07-10 $13.05 $13.05 $12.80 $12.80 $10.52 6,189
2017-07-07 $13.05 $13.05 $13.00 $13.05 $10.73 2,265
2017-07-06 $12.65 $12.86 $12.55 $12.80 $10.52 6,376
2017-07-05 $12.80 $12.95 $12.65 $12.85 $10.57 7,407
2017-07-03 $13.15 $13.15 $12.65 $12.75 $10.48 6,512
2017-06-30 $13.05 $13.20 $12.95 $13.10 $10.77 2,515
2017-06-29 $13.50 $13.50 $13.20 $13.20 $10.85 11,619
2017-06-28 $12.95 $13.65 $12.83 $13.50 $11.10 39,086
2017-06-27 $13.40 $13.65 $12.85 $13.20 $10.85 34,523
2017-06-26 $13.60 $13.65 $13.11 $13.30 $10.94 13,044
2017-06-23 $12.75 $13.85 $12.75 $13.70 $11.26 38,253
2017-06-22 $12.64 $13.20 $12.64 $13.10 $10.77 4,628
2017-06-21 $12.80 $12.85 $12.65 $12.75 $10.48 4,672
2017-06-20 $12.75 $12.90 $12.75 $12.80 $10.52 35,455
2017-06-19 $12.90 $12.95 $12.70 $12.90 $10.61 3,439
2017-06-16 $12.90 $13.20 $12.70 $12.75 $10.48 28,956
2017-06-15 $13.15 $13.30 $12.95 $13.20 $10.85 3,600
2017-06-14 $12.60 $13.30 $12.60 $13.25 $10.89 12,239
2017-06-13 $12.85 $13.30 $12.85 $13.05 $10.73 5,899
2017-06-12 $13.00 $13.35 $13.00 $13.25 $10.89 11,185
2017-06-09 $12.95 $13.30 $12.80 $12.95 $10.65 17,243
2017-06-08 $12.35 $12.90 $12.30 $12.75 $10.48 10,092
2017-06-07 $11.75 $12.40 $11.75 $12.30 $10.11 12,977
2017-06-06 $11.95 $12.05 $11.68 $11.85 $9.74 8,599
2017-06-05 $12.00 $12.15 $11.95 $11.95 $9.73 9,201
2017-06-02 $12.48 $12.65 $11.95 $12.00 $9.77 13,250
2017-06-01 $12.10 $12.45 $12.10 $12.35 $10.06 18,186
2017-05-31 $11.50 $12.20 $11.50 $12.00 $9.77 16,786
2017-05-30 $11.60 $11.65 $11.45 $11.50 $9.36 8,066
2017-05-26 $11.31 $11.72 $11.31 $11.60 $9.45 15,029
2017-05-25 $11.73 $11.85 $11.50 $11.60 $9.45 8,980
2017-05-24 $11.75 $11.80 $11.65 $11.75 $9.57 5,860
2017-05-23 $11.90 $12.15 $11.60 $11.65 $9.49 7,484
2017-05-22 $11.89 $12.20 $11.89 $12.10 $9.85 7,376
2017-05-19 $11.85 $12.05 $11.65 $11.85 $9.65 11,198
2017-05-18 $11.95 $12.05 $11.75 $11.90 $9.69 28,896
2017-05-17 $12.10 $12.10 $11.60 $11.75 $9.57 28,658
2017-05-16 $12.60 $12.65 $12.10 $12.20 $9.93 13,943
2017-05-15 $12.40 $12.70 $12.40 $12.50 $10.18 9,716
2017-05-12 $12.00 $12.40 $12.00 $12.30 $10.02 21,093
2017-05-11 $12.05 $12.15 $11.60 $12.05 $9.81 22,979
2017-05-10 $12.25 $12.45 $11.95 $12.00 $9.77 18,435
2017-05-09 $12.35 $12.70 $11.90 $12.50 $10.18 14,107
2017-05-08 $12.25 $12.40 $12.23 $12.25 $9.98 4,218
2017-05-05 $12.15 $12.35 $12.05 $12.25 $9.98 11,067
2017-05-04 $12.30 $12.35 $12.25 $12.25 $9.98 5,220
2017-05-03 $12.55 $12.65 $12.10 $12.25 $9.98 31,260
2017-05-02 $12.80 $12.85 $12.60 $12.65 $10.30 26,149
2017-05-01 $13.40 $13.40 $12.20 $12.60 $10.26 67,411
2017-04-28 $13.25 $13.65 $13.15 $13.35 $10.87 11,452
2017-04-27 $13.55 $14.38 $13.50 $14.15 $11.52 24,175
2017-04-26 $13.50 $13.50 $13.35 $13.45 $10.95 45,778
2017-04-25 $13.10 $13.45 $12.95 $13.40 $10.91 12,248
2017-04-24 $13.10 $13.25 $12.90 $12.95 $10.55 16,445
2017-04-21 $13.20 $13.20 $12.90 $13.15 $10.71 13,882
2017-04-20 $12.55 $13.20 $12.50 $13.20 $10.75 17,943
2017-04-19 $13.00 $13.20 $12.91 $13.10 $10.67 11,830
2017-04-18 $13.00 $13.15 $12.86 $13.05 $10.63 11,968
2017-04-17 $13.25 $13.30 $12.90 $13.10 $10.67 5,024
2017-04-13 $12.70 $12.95 $12.70 $12.80 $10.42 9,595
2017-04-12 $12.90 $13.10 $12.65 $12.85 $10.46 7,902
2017-04-11 $12.85 $13.10 $12.40 $13.00 $10.59 6,155
2017-04-10 $13.20 $13.20 $12.65 $12.85 $10.46 8,737
2017-04-07 $12.75 $13.10 $12.68 $13.05 $10.63 15,369
2017-04-06 $12.80 $12.95 $12.40 $12.95 $10.55 9,383
2017-04-05 $12.96 $13.05 $12.60 $12.65 $10.30 11,854
2017-04-04 $12.70 $13.00 $12.70 $12.95 $10.55 9,931
2017-04-03 $12.70 $13.15 $12.70 $12.90 $10.50 9,393
2017-03-31 $12.77 $12.95 $12.77 $12.90 $10.50 19,546
2017-03-30 $12.70 $12.90 $12.65 $12.85 $10.46 8,963
2017-03-29 $12.95 $13.00 $12.15 $12.75 $10.38 20,292
2017-03-28 $12.55 $13.05 $12.30 $13.00 $10.59 11,970
2017-03-27 $12.60 $12.70 $12.40 $12.65 $10.30 8,816
2017-03-24 $12.85 $12.90 $12.60 $12.75 $10.38 11,465
2017-03-23 $12.45 $12.85 $12.44 $12.75 $10.38 6,040
2017-03-22 $12.45 $12.75 $12.30 $12.55 $10.22 35,727
2017-03-21 $12.87 $12.87 $12.50 $12.55 $10.22 11,443
2017-03-20 $13.00 $13.20 $12.80 $12.80 $10.42 14,172
2017-03-17 $12.50 $13.00 $12.50 $12.95 $10.55 35,246
2017-03-16 $12.38 $12.60 $12.35 $12.60 $10.26 8,515
2017-03-15 $12.35 $12.40 $12.00 $12.35 $10.06 10,002
2017-03-14 $12.40 $12.50 $12.20 $12.25 $9.98 3,125
2017-03-13 $12.70 $12.73 $12.65 $12.68 $10.32 7,037
2017-03-10 $12.85 $12.85 $12.65 $12.75 $10.38 193
2017-03-09 $12.80 $12.95 $12.65 $12.70 $10.34 107
2017-03-08 $13.05 $13.25 $12.90 $13.05 $10.53 15,478
2017-03-07 $13.10 $13.20 $12.90 $12.90 $10.41 12,551
2017-03-06 $13.25 $13.25 $12.97 $13.10 $10.57 8,709
2017-03-03 $13.53 $13.58 $12.85 $13.25 $10.69 23,631
2017-03-02 $13.30 $14.00 $13.30 $13.55 $10.93 36,359
2017-03-01 $13.20 $13.35 $13.20 $13.35 $10.77 33,280
2017-02-28 $13.15 $13.15 $12.90 $13.00 $10.49 49,686
2017-02-27 $12.93 $13.10 $12.85 $13.00 $10.49 16,567
2017-02-24 $13.00 $13.23 $12.96 $13.05 $10.53 13,591
2017-02-23 $13.00 $13.25 $12.75 $13.25 $10.69 37,945
2017-02-22 $12.95 $13.05 $12.95 $13.00 $10.49 21,776
2017-02-21 $13.00 $13.00 $12.55 $12.95 $10.45 7,966
2017-02-17 $13.00 $13.15 $12.80 $13.00 $10.49 36,781
2017-02-16 $13.00 $13.10 $12.85 $12.95 $10.45 32,939
2017-02-15 $13.00 $13.13 $12.90 $13.05 $10.53 27,242
2017-02-14 $13.20 $13.20 $12.85 $13.10 $10.57 19,948
2017-02-13 $13.20 $13.30 $13.10 $13.20 $10.65 12,606
2017-02-10 $12.90 $13.10 $11.40 $13.05 $10.53 161
2017-02-09 $13.00 $13.00 $12.75 $12.80 $10.33 39,832
2017-02-08 $12.90 $13.00 $12.80 $12.90 $10.41 41,527
2017-02-07 $13.00 $13.05 $12.80 $13.00 $10.49 20,878
2017-02-06 $13.05 $13.15 $12.91 $13.00 $10.49 23,162
2017-02-03 $13.00 $13.15 $12.91 $13.15 $10.61 14,811
2017-02-02 $13.15 $13.35 $13.10 $13.10 $10.57 7,997
2017-02-01 $13.20 $13.35 $13.15 $13.20 $10.65 7,812
2017-01-31 $13.10 $13.25 $13.10 $13.20 $10.65 12,956
2017-01-30 $13.25 $13.25 $13.00 $13.15 $10.61 8,657
2017-01-27 $13.25 $13.28 $13.25 $13.25 $10.69 12,271
2017-01-26 $13.20 $13.25 $13.20 $13.20 $10.65 1,910
2017-01-25 $13.40 $13.40 $13.10 $13.30 $10.73 4,252
2017-01-24 $13.15 $13.35 $13.15 $13.25 $10.69 8,829
2017-01-23 $13.05 $13.15 $12.95 $13.15 $10.61 8,858
2017-01-20 $13.10 $13.25 $12.90 $13.10 $10.57 7,619
2017-01-19 $13.10 $13.20 $13.10 $13.10 $10.57 3,176
2017-01-18 $13.35 $13.35 $12.95 $13.15 $10.61 8,904
2017-01-17 $13.10 $13.30 $12.90 $13.20 $10.65 11,558
2017-01-13 $13.35 $13.65 $13.35 $13.65 $11.02 7,954
2017-01-12 $13.20 $13.35 $13.10 $13.25 $10.69 8,283
2017-01-11 $13.15 $13.35 $13.15 $13.35 $10.77 10,142
2017-01-10 $13.00 $13.25 $13.00 $13.25 $10.69 2,610
2017-01-09 $13.20 $13.20 $13.00 $13.00 $10.49 2,149
2017-01-06 $13.55 $13.55 $12.85 $13.30 $10.73 15,080
2017-01-05 $13.45 $13.55 $13.25 $13.45 $10.85 5,867
2017-01-04 $13.25 $13.50 $13.20 $13.40 $10.81 12,818
2017-01-03 $13.20 $13.30 $13.08 $13.15 $10.61 17,041
2016-12-30 $13.35 $13.39 $13.16 $13.20 $10.65 10,990
2016-12-29 $13.60 $13.65 $13.40 $13.40 $10.81 14,795
2016-12-28 $13.50 $13.60 $13.45 $13.50 $10.89 15,275
2016-12-27 $13.60 $13.60 $13.45 $13.55 $10.93 5,871
2016-12-23 $13.80 $13.85 $13.60 $13.70 $11.06 9,510
2016-12-22 $13.70 $14.00 $13.65 $13.85 $11.18 7,499
2016-12-21 $13.95 $14.25 $13.70 $13.80 $11.14 21,070
2016-12-20 $13.85 $13.95 $13.75 $13.90 $11.22 13,339
2016-12-19 $13.60 $13.95 $13.40 $13.80 $11.14 22,658
2016-12-16 $12.95 $14.05 $12.85 $13.45 $10.85 85,527
2016-12-15 $13.20 $13.30 $12.85 $12.95 $10.45 22,977
2016-12-14 $13.30 $13.40 $12.80 $12.90 $10.41 37,627
2016-12-13 $13.20 $13.55 $13.10 $13.45 $10.85 8,797
2016-12-12 $13.63 $13.63 $13.05 $13.20 $10.65 19,183
2016-12-09 $13.85 $14.00 $13.55 $13.65 $11.02 13,155
2016-12-08 $13.55 $13.95 $13.40 $13.80 $11.14 20,514
2016-12-07 $13.75 $13.90 $13.75 $13.75 $11.01 16,573
2016-12-06 $13.35 $13.75 $13.34 $13.70 $10.97 23,151
2016-12-05 $12.80 $13.65 $12.75 $13.45 $10.77 16,510
2016-12-02 $13.45 $13.45 $12.70 $12.70 $10.17 16,800
2016-12-01 $14.00 $14.30 $13.20 $13.30 $10.65 17,788
2016-11-30 $13.95 $14.15 $13.53 $13.75 $11.01 12,962
2016-11-29 $14.00 $14.05 $13.70 $13.80 $11.05 5,367
2016-11-28 $14.20 $14.20 $13.75 $13.95 $11.17 15,906
2016-11-25 $14.20 $14.20 $14.05 $14.10 $11.29 5,858
2016-11-23 $14.50 $14.70 $13.85 $14.20 $11.37 21,570
2016-11-22 $14.00 $14.55 $13.23 $14.45 $11.57 26,282
2016-11-21 $13.90 $14.28 $13.45 $14.00 $11.21 36,692
2016-11-18 $13.70 $14.05 $13.30 $14.00 $11.21 18,768
2016-11-17 $13.80 $13.80 $12.11 $13.65 $10.93 13,463
2016-11-16 $13.65 $13.90 $12.80 $13.80 $11.05 10,720
2016-11-15 $13.30 $13.95 $13.30 $13.65 $10.93 22,819
2016-11-14 $12.90 $13.40 $12.55 $13.40 $10.73 14,138
2016-11-11 $12.70 $13.00 $12.00 $12.80 $10.25 51,894
2016-11-10 $12.10 $12.95 $12.05 $12.90 $10.33 22,055
2016-11-09 $12.15 $12.35 $11.34 $12.25 $9.81 27,300
2016-11-08 $12.20 $12.25 $12.05 $12.10 $9.69 17,479
2016-11-07 $12.40 $12.40 $12.15 $12.25 $9.81 14,150
2016-11-04 $12.35 $12.53 $11.95 $12.15 $9.73 32,862
2016-11-03 $12.30 $12.30 $12.05 $12.05 $9.65 19,641
2016-11-02 $11.80 $12.60 $11.35 $12.25 $9.81 22,858
2016-11-01 $12.30 $12.50 $11.30 $12.40 $9.93 18,278
2016-10-31 $12.30 $12.45 $12.05 $12.15 $9.73 17,507
2016-10-28 $12.80 $12.80 $12.00 $12.30 $9.85 29,560
2016-10-27 $12.40 $13.07 $12.40 $12.70 $10.17 19,540
2016-10-26 $12.25 $12.40 $12.20 $12.25 $9.81 7,014
2016-10-25 $12.45 $12.45 $12.22 $12.35 $9.89 4,123
2016-10-24 $12.40 $12.45 $12.06 $12.35 $9.89 3,390
2016-10-21 $12.05 $12.35 $12.05 $12.35 $9.89 2,487
2016-10-20 $12.30 $12.30 $12.05 $12.20 $9.77 2,673
2016-10-19 $12.15 $12.40 $12.15 $12.30 $9.85 6,073
2016-10-18 $12.40 $12.40 $12.20 $12.30 $9.85 4,205
2016-10-17 $12.15 $12.28 $12.15 $12.25 $9.81 2,430
2016-10-14 $12.25 $12.30 $12.01 $12.20 $9.77 7,243
2016-10-13 $11.99 $12.35 $11.90 $12.25 $9.81 12,842
2016-10-12 $12.20 $12.35 $12.20 $12.25 $9.81 3,372
2016-10-11 $12.20 $12.20 $12.05 $12.10 $9.69 8,073
2016-10-10 $12.25 $12.35 $12.20 $12.30 $9.85 26,257
2016-10-07 $12.54 $12.54 $12.20 $12.24 $9.80 6,043
2016-10-06 $12.29 $12.36 $11.67 $12.32 $9.86 12,316
2016-10-05 $12.20 $12.46 $12.16 $12.35 $9.89 51,692
2016-10-04 $12.32 $12.48 $12.29 $12.38 $9.91 7,140
2016-10-03 $12.62 $12.77 $12.62 $12.73 $10.19 5,456
2016-09-30 $12.73 $12.79 $12.39 $12.76 $10.22 9,169
2016-09-29 $12.37 $12.88 $12.36 $12.77 $10.22 9,428
2016-09-28 $12.79 $12.80 $12.53 $12.72 $10.18 11,678
2016-09-27 $12.48 $12.74 $12.37 $12.67 $10.14 15,392
2016-09-26 $12.78 $12.84 $12.63 $12.66 $10.14 9,466
2016-09-23 $12.61 $12.80 $12.54 $12.78 $10.23 9,797
2016-09-22 $12.52 $12.76 $12.41 $12.63 $10.11 5,904
2016-09-21 $12.80 $12.80 $12.31 $12.52 $10.02 6,306
2016-09-20 $12.80 $12.80 $12.59 $12.72 $10.18 3,367
2016-09-19 $12.39 $12.80 $12.39 $12.78 $10.23 8,223
2016-09-16 $12.13 $12.50 $11.77 $12.43 $9.95 27,265
2016-09-15 $12.14 $12.14 $11.64 $12.06 $9.66 10,754
2016-09-14 $11.89 $12.39 $11.89 $12.12 $9.70 3,391
2016-09-13 $12.07 $12.25 $12.01 $12.17 $9.74 10,385
2016-09-12 $12.01 $12.29 $11.88 $12.24 $9.80 9,420
2016-09-09 $12.51 $12.51 $11.92 $12.01 $9.62 16,355
2016-09-08 $12.69 $12.70 $12.49 $12.51 $10.02 8,696
2016-09-07 $12.49 $12.98 $12.46 $12.78 $10.14 11,200
2016-09-06 $12.29 $12.46 $12.20 $12.39 $9.83 4,114
2016-09-02 $12.50 $12.50 $12.27 $12.34 $9.79 3,110
2016-09-01 $12.04 $12.47 $11.89 $12.45 $9.88 14,415
2016-08-31 $12.07 $12.20 $12.07 $12.13 $9.63 21,945
2016-08-30 $12.31 $12.31 $12.15 $12.15 $9.64 5,583
2016-08-29 $12.31 $12.38 $12.06 $12.11 $9.61 6,474
2016-08-26 $12.00 $12.65 $12.00 $12.10 $9.60 8,706
2016-08-25 $12.31 $12.63 $12.13 $12.29 $9.75 8,706
2016-08-24 $12.56 $12.56 $12.20 $12.30 $9.76 12,760
2016-08-23 $12.32 $12.81 $12.07 $12.54 $9.95 15,148
2016-08-22 $12.17 $12.27 $12.13 $12.24 $9.71 9,116
2016-08-19 $12.16 $12.48 $12.12 $12.22 $9.70 26,562
2016-08-18 $11.34 $12.27 $11.34 $12.14 $9.63 14,162
2016-08-17 $11.46 $11.49 $11.27 $11.41 $9.06 24,622
2016-08-16 $11.39 $11.68 $11.16 $11.50 $9.13 14,937
2016-08-15 $11.22 $11.61 $11.15 $11.46 $9.09 7,172
2016-08-12 $11.40 $11.55 $11.29 $11.45 $9.09 7,698
2016-08-11 $11.84 $11.84 $11.50 $11.59 $9.20 9,120
2016-08-10 $11.53 $11.78 $11.53 $11.76 $9.33 12,141
2016-08-09 $11.47 $11.77 $11.34 $11.76 $9.33 18,574
2016-08-08 $11.32 $11.50 $11.32 $11.49 $9.12 8,390
2016-08-05 $11.08 $11.31 $11.02 $11.26 $8.94 13,242
2016-08-04 $10.78 $11.03 $10.62 $11.01 $8.74 10,873
2016-08-03 $10.76 $10.81 $10.52 $10.78 $8.56 6,374
2016-08-02 $10.70 $10.79 $10.70 $10.72 $8.51 7,100
2016-08-01 $10.82 $10.82 $10.41 $10.71 $8.50 6,116
2016-07-29 $10.10 $10.75 $10.10 $10.73 $8.52 15,607
2016-07-28 $10.01 $11.01 $9.99 $10.53 $8.36 5,087
2016-07-27 $10.51 $10.55 $10.37 $10.53 $8.36 9,247
2016-07-26 $10.42 $10.55 $9.97 $10.54 $8.36 15,357
2016-07-25 $10.58 $10.58 $10.42 $10.45 $8.29 7,787
2016-07-22 $10.79 $10.79 $10.52 $10.58 $8.40 2,449
2016-07-21 $10.90 $10.98 $10.75 $10.82 $8.59 3,873
2016-07-20 $10.91 $11.08 $10.86 $10.89 $8.64 7,158
2016-07-19 $10.87 $11.04 $10.80 $10.86 $8.62 7,124
2016-07-18 $10.91 $10.93 $10.75 $10.86 $8.62 10,182
2016-07-15 $11.17 $11.17 $10.26 $10.86 $8.62 28,114
2016-07-14 $10.72 $11.19 $10.72 $11.08 $8.79 12,033
2016-07-13 $10.05 $10.74 $10.01 $10.67 $8.47 22,645
2016-07-12 $9.86 $10.12 $9.85 $10.06 $7.98 31,396
2016-07-11 $9.80 $9.90 $9.79 $9.82 $7.79 34,765
2016-07-08 $9.80 $9.83 $9.77 $9.80 $7.78 35,264
2016-07-07 $9.90 $9.92 $9.75 $9.79 $7.77 22,175
2016-07-06 $9.85 $9.98 $9.75 $9.91 $7.86 20,234
2016-07-05 $10.00 $10.10 $9.97 $9.97 $7.91 17,934
2016-07-01 $9.97 $10.25 $9.97 $10.15 $8.06 20,010
2016-06-30 $10.25 $10.30 $10.13 $10.24 $8.13 19,206
2016-06-29 $10.25 $10.25 $10.15 $10.24 $8.13 18,263
2016-06-28 $9.99 $10.26 $9.95 $10.23 $8.12 49,470
2016-06-27 $9.87 $10.00 $9.70 $9.94 $7.89 49,724
2016-06-24 $9.88 $10.17 $9.70 $9.80 $7.78 188,374
2016-06-23 $9.96 $10.30 $9.96 $10.25 $8.13 18,553
2016-06-22 $10.10 $10.25 $10.02 $10.02 $7.95 7,807
2016-06-21 $10.93 $10.93 $10.05 $10.13 $8.04 10,815
2016-06-20 $10.02 $10.25 $10.02 $10.20 $8.09 10,877
2016-06-17 $10.03 $10.25 $9.97 $9.98 $7.92 44,329
2016-06-16 $10.01 $10.99 $9.96 $10.00 $7.94 8,782
2016-06-15 $10.22 $10.25 $10.08 $10.15 $8.06 13,165
2016-06-14 $10.27 $10.31 $9.87 $10.17 $8.07 20,557
2016-06-13 $10.26 $10.65 $10.09 $10.11 $8.02 25,530
2016-06-10 $10.23 $10.55 $10.16 $10.22 $8.11 18,268
2016-06-09 $10.33 $10.64 $10.28 $10.49 $8.33 17,876
2016-06-08 $10.21 $10.46 $10.09 $10.38 $8.24 22,896
2016-06-07 $10.47 $10.57 $10.20 $10.29 $8.08 17,918
2016-06-06 $10.90 $10.90 $10.45 $10.48 $8.23 24,010
2016-06-03 $10.78 $10.79 $10.63 $10.68 $8.39 18,998
2016-06-02 $11.22 $11.22 $10.72 $10.79 $8.47 13,859
2016-06-01 $11.31 $11.34 $11.13 $11.16 $8.76 23,825
2016-05-31 $11.32 $11.44 $11.12 $11.37 $8.93 11,912
2016-05-27 $11.39 $11.39 $11.16 $11.32 $8.89 10,288
2016-05-26 $11.34 $11.49 $11.30 $11.34 $8.91 6,089
2016-05-25 $11.56 $11.58 $11.22 $11.37 $8.93 9,103
2016-05-24 $11.00 $11.48 $10.95 $11.46 $9.00 16,432
2016-05-23 $10.70 $11.00 $10.62 $10.95 $8.60 5,599
2016-05-20 $10.46 $10.70 $10.45 $10.68 $8.39 11,503
2016-05-19 $10.31 $10.48 $10.25 $10.39 $8.16 16,245
2016-05-18 $10.39 $10.60 $10.35 $10.36 $8.14 9,601
2016-05-17 $10.66 $10.66 $10.26 $10.46 $8.21 25,071
2016-05-16 $10.61 $10.71 $10.56 $10.62 $8.34 8,268
2016-05-13 $10.49 $10.53 $10.46 $10.52 $8.26 10,996
2016-05-12 $10.68 $10.68 $10.55 $10.55 $8.28 23,146
2016-05-11 $10.66 $10.75 $10.60 $10.67 $8.38 9,966
2016-05-10 $10.80 $10.86 $10.45 $10.66 $8.37 18,872
2016-05-09 $10.78 $10.93 $10.78 $10.80 $8.48 5,390
2016-05-06 $11.05 $11.28 $10.71 $10.77 $8.46 59,185
2016-05-05 $11.09 $11.31 $10.98 $10.99 $8.63 10,692
2016-05-04 $11.60 $11.60 $11.20 $11.24 $8.83 15,388
2016-05-03 $11.86 $11.86 $11.54 $11.63 $9.13 9,851
2016-05-02 $12.00 $12.00 $11.85 $11.93 $9.37 11,323
2016-04-29 $11.75 $11.97 $11.73 $11.93 $9.37 11,126
2016-04-28 $12.02 $12.02 $11.75 $11.75 $9.23 9,213
2016-04-27 $11.90 $12.17 $11.52 $11.99 $9.42 19,754
2016-04-26 $11.34 $11.91 $11.33 $11.90 $9.35 16,590
2016-04-25 $11.12 $11.39 $11.10 $11.31 $8.88 7,534
2016-04-22 $11.05 $11.20 $11.00 $11.16 $8.76 19,951
2016-04-21 $11.09 $11.09 $11.00 $11.00 $8.64 16,799
2016-04-20 $10.97 $11.22 $10.95 $11.00 $8.64 12,703
2016-04-19 $10.91 $11.00 $10.91 $10.98 $8.62 4,392
2016-04-18 $10.85 $11.00 $10.77 $10.90 $8.56 23,264
2016-04-15 $11.03 $11.19 $10.77 $10.91 $8.57 13,969
2016-04-14 $11.29 $11.90 $10.83 $11.06 $8.69 23,691
2016-04-13 $11.04 $11.23 $10.86 $11.16 $8.76 32,803
2016-04-12 $10.82 $11.27 $10.77 $10.96 $8.61 23,316
2016-04-11 $11.04 $11.32 $10.89 $10.95 $8.60 15,168
2016-04-08 $11.04 $11.23 $10.91 $10.96 $8.61 11,145
2016-04-07 $11.13 $11.42 $10.87 $10.92 $8.58 21,531
2016-04-06 $11.21 $11.67 $11.00 $11.22 $8.81 23,279
2016-04-05 $10.91 $11.75 $10.75 $11.21 $8.80 50,261
2016-04-04 $11.71 $11.86 $10.90 $11.05 $8.68 22,384
2016-04-01 $11.72 $11.75 $11.67 $11.71 $9.20 10,526
2016-03-31 $11.83 $12.00 $11.67 $11.77 $9.24 15,036
2016-03-30 $12.08 $12.08 $11.80 $11.91 $9.35 7,668
2016-03-29 $11.94 $12.34 $11.62 $12.00 $9.42 23,843
2016-03-28 $11.99 $12.00 $11.60 $11.90 $9.35 8,744
2016-03-24 $12.11 $12.20 $11.93 $11.97 $9.40 10,124
2016-03-23 $12.58 $12.58 $12.05 $12.10 $9.50 13,103
2016-03-22 $12.63 $12.75 $12.51 $12.62 $9.91 3,198
2016-03-21 $12.67 $12.81 $12.66 $12.74 $10.00 23,601
2016-03-18 $12.57 $12.77 $12.17 $12.60 $9.89 45,380
2016-03-17 $12.59 $12.59 $12.19 $12.46 $9.78 8,784
2016-03-16 $12.73 $12.95 $12.48 $12.58 $9.88 11,643
2016-03-15 $13.03 $13.10 $12.49 $12.56 $9.86 10,719
2016-03-14 $12.78 $13.27 $12.52 $12.73 $10.00 14,978
2016-03-11 $12.89 $12.95 $12.57 $12.90 $10.13 25,117
2016-03-10 $12.48 $13.00 $12.12 $12.88 $10.11 38,418
2016-03-09 $13.55 $13.55 $12.70 $12.89 $10.04 18,383
2016-03-08 $13.71 $13.71 $13.30 $13.39 $10.43 17,262
2016-03-07 $13.36 $13.82 $13.36 $13.69 $10.66 17,501
2016-03-04 $13.60 $13.64 $13.26 $13.30 $10.36 11,447
2016-03-03 $13.04 $13.50 $13.04 $13.45 $10.47 13,458
2016-03-02 $12.89 $13.11 $12.89 $13.10 $10.20 14,744
2016-03-01 $12.93 $13.15 $12.64 $13.07 $10.18 20,934
2016-02-29 $12.60 $12.69 $12.53 $12.60 $9.81 15,611
2016-02-26 $12.56 $12.58 $12.50 $12.51 $9.74 9,659
2016-02-25 $12.40 $12.52 $11.88 $12.43 $9.68 9,368
2016-02-24 $12.25 $12.44 $12.25 $12.33 $9.60 4,784
2016-02-23 $12.76 $12.84 $12.07 $12.26 $9.55 13,270
2016-02-22 $12.24 $12.40 $12.10 $12.26 $9.55 13,894
2016-02-19 $12.06 $13.37 $12.04 $12.12 $9.44 49,101
2016-02-18 $11.68 $12.03 $11.68 $12.02 $9.36 7,374
2016-02-17 $11.89 $11.90 $11.59 $11.66 $9.08 16,369
2016-02-16 $11.16 $11.59 $10.98 $11.55 $8.99 17,381
2016-02-12 $11.12 $11.16 $10.96 $11.07 $8.62 5,711
2016-02-11 $11.18 $11.18 $10.93 $11.04 $8.60 13,877
2016-02-10 $11.63 $11.68 $11.26 $11.28 $8.78 11,571
2016-02-09 $11.48 $11.89 $10.97 $11.31 $8.81 11,315
2016-02-08 $11.25 $11.73 $10.95 $11.64 $9.06 14,421
2016-02-05 $12.05 $12.09 $11.30 $11.30 $8.80 28,277
2016-02-04 $11.80 $12.18 $11.67 $12.12 $9.44 17,620
2016-02-03 $12.03 $12.31 $11.79 $12.10 $9.42 15,446
2016-02-02 $12.36 $12.61 $11.60 $11.99 $9.34 19,728
2016-02-01 $12.14 $12.88 $11.75 $12.51 $9.74 17,333
2016-01-29 $11.85 $12.64 $11.84 $12.10 $9.42 16,077
2016-01-28 $12.87 $13.32 $11.82 $11.83 $9.21 12,659
2016-01-27 $12.66 $13.05 $12.66 $12.75 $9.93 8,027
2016-01-26 $12.94 $13.10 $12.72 $13.03 $10.15 10,991
2016-01-25 $12.85 $13.05 $12.77 $12.84 $10.00 9,670
2016-01-22 $13.03 $13.03 $12.59 $12.94 $10.08 16,619
2016-01-21 $13.00 $13.15 $12.80 $12.87 $10.02 12,423
2016-01-20 $12.55 $13.00 $12.32 $12.95 $10.08 27,639
2016-01-19 $12.84 $13.24 $12.56 $13.08 $10.18 34,040
2016-01-15 $12.80 $13.15 $12.56 $12.71 $9.90 29,127
2016-01-14 $12.97 $13.28 $12.87 $13.12 $10.22 12,759
2016-01-13 $12.15 $13.39 $12.15 $12.98 $10.11 46,710
2016-01-12 $11.22 $11.90 $11.16 $11.80 $9.19 26,066
2016-01-11 $11.57 $11.75 $11.50 $11.52 $8.97 66,517
2016-01-08 $12.16 $12.16 $11.51 $11.51 $8.96 40,852
2016-01-07 $12.51 $12.51 $12.03 $12.15 $9.46 12,154
2016-01-06 $12.80 $12.85 $12.60 $12.61 $9.82 20,290
2016-01-05 $13.10 $13.10 $12.80 $12.86 $10.01 18,710
2016-01-04 $12.73 $13.06 $12.69 $13.02 $10.14 46,029
2015-12-31 $13.19 $13.36 $13.19 $13.25 $10.32 20,578
2015-12-30 $13.30 $13.40 $12.86 $13.27 $10.33 14,169
2015-12-29 $13.02 $13.46 $13.02 $13.35 $10.40 18,529
2015-12-28 $13.01 $13.09 $12.76 $13.02 $10.14 10,771
2015-12-24 $13.24 $13.36 $13.03 $13.18 $10.26 12,659
2015-12-23 $13.13 $13.46 $13.13 $13.34 $10.39 10,941
2015-12-22 $13.00 $13.45 $12.84 $13.15 $10.24 16,319
2015-12-21 $12.47 $12.80 $12.18 $12.74 $9.92 34,238
2015-12-18 $12.15 $12.48 $12.10 $12.34 $9.61 44,221
2015-12-17 $12.45 $12.63 $12.12 $12.22 $9.52 9,853
2015-12-16 $12.24 $12.45 $12.07 $12.44 $9.69 8,289
2015-12-15 $11.84 $12.22 $11.84 $12.08 $9.41 10,581
2015-12-14 $11.83 $12.01 $11.71 $11.88 $9.25 24,764
2015-12-11 $10.82 $12.16 $10.82 $12.03 $9.37 112,219
2015-12-10 $11.24 $11.30 $10.70 $11.00 $8.57 55,086
2015-12-09 $11.14 $12.00 $10.81 $10.89 $8.40 27,611
2015-12-08 $12.08 $12.09 $11.01 $11.14 $8.59 49,582
2015-12-07 $12.18 $12.46 $11.80 $12.14 $9.36 19,516
2015-12-04 $12.03 $12.70 $12.03 $12.10 $9.33 13,664
2015-12-03 $12.18 $12.40 $11.96 $12.02 $9.27 10,557
2015-12-02 $12.34 $12.40 $12.12 $12.15 $9.37 8,119
2015-12-01 $12.00 $12.34 $12.00 $12.21 $9.41 9,580
2015-11-30 $11.99 $12.09 $11.90 $12.00 $9.25 15,381
2015-11-27 $11.91 $12.00 $11.91 $11.98 $9.24 24,143
2015-11-25 $11.98 $12.05 $11.95 $11.99 $9.24 27,096
2015-11-24 $12.00 $12.33 $11.91 $11.93 $9.20 17,188
2015-11-23 $12.01 $12.20 $11.90 $12.00 $9.25 14,546
2015-11-20 $12.12 $12.30 $11.82 $12.01 $9.26 22,663
2015-11-19 $12.14 $12.17 $11.90 $11.98 $9.24 24,651
2015-11-18 $12.29 $12.31 $12.06 $12.19 $9.40 12,306
2015-11-17 $12.71 $13.10 $12.03 $12.28 $9.47 25,130
2015-11-16 $12.84 $13.20 $12.55 $12.62 $9.73 10,796
2015-11-13 $12.90 $13.80 $12.74 $12.83 $9.89 16,461
2015-11-12 $13.18 $13.89 $13.00 $13.01 $10.03 19,410
2015-11-11 $14.10 $14.10 $13.22 $13.24 $10.21 14,213
2015-11-10 $13.73 $13.77 $13.27 $13.77 $10.62 17,407
2015-11-09 $13.78 $13.95 $13.75 $13.81 $10.65 17,281
2015-11-06 $13.57 $13.78 $13.50 $13.78 $10.62 22,619
2015-11-05 $13.99 $13.99 $13.50 $13.60 $10.48 19,392
2015-11-04 $14.03 $14.17 $13.81 $13.95 $10.75 47,896
2015-11-03 $14.32 $14.50 $14.16 $14.27 $11.00 66,391
2015-11-02 $14.59 $14.73 $13.92 $14.52 $11.19 28,597
2015-10-30 $17.27 $17.27 $14.50 $14.83 $11.43 57,693
2015-10-29 $17.96 $18.26 $17.57 $17.70 $13.65 10,618
2015-10-28 $17.79 $18.17 $17.79 $18.08 $13.94 13,806
2015-10-27 $18.66 $18.90 $17.78 $17.80 $13.72 13,759
2015-10-26 $18.34 $18.75 $18.14 $18.67 $14.39 34,472
2015-10-23 $18.30 $18.40 $18.00 $18.39 $14.18 11,719
2015-10-22 $17.85 $18.32 $17.50 $18.31 $14.12 17,423
2015-10-21 $18.00 $18.00 $17.70 $17.83 $13.75 17,408
2015-10-20 $17.29 $18.00 $17.05 $17.99 $13.87 18,853
2015-10-19 $17.27 $17.59 $16.90 $17.54 $13.52 10,346
2015-10-16 $17.48 $17.62 $16.52 $17.55 $13.53 11,487
2015-10-15 $16.42 $17.42 $16.32 $17.41 $13.42 12,816
2015-10-14 $16.57 $16.57 $16.24 $16.41 $12.65 12,360
2015-10-13 $16.35 $16.45 $16.27 $16.27 $12.54 6,167
2015-10-12 $16.26 $16.50 $16.05 $16.50 $12.72 18,017
2015-10-09 $16.50 $16.50 $16.10 $16.20 $12.49 10,125
2015-10-08 $16.27 $16.56 $16.03 $16.40 $12.64 18,181
2015-10-07 $16.27 $16.59 $15.98 $16.33 $12.59 11,483
2015-10-06 $16.03 $16.52 $15.62 $16.27 $12.54 17,934
2015-10-05 $15.74 $16.12 $15.65 $16.05 $12.37 15,916
2015-10-02 $15.68 $15.95 $15.63 $15.74 $12.13 9,977
2015-10-01 $15.70 $15.95 $15.65 $15.81 $12.19 15,202
2015-09-30 $16.03 $16.03 $15.63 $15.80 $12.18 13,936
2015-09-29 $15.80 $16.09 $15.69 $15.90 $12.26 14,106
2015-09-28 $16.93 $16.93 $15.78 $15.83 $12.20 18,939
2015-09-25 $18.06 $18.24 $16.93 $17.03 $13.13 32,255
2015-09-24 $18.13 $18.30 $17.72 $17.94 $13.83 10,819
2015-09-23 $17.91 $18.39 $17.53 $18.16 $14.00 15,392
2015-09-22 $17.71 $18.00 $17.30 $17.78 $13.71 24,343
2015-09-21 $18.07 $18.46 $17.65 $17.82 $13.74 22,250
2015-09-18 $17.95 $18.25 $17.58 $17.95 $13.84 23,489
2015-09-17 $17.77 $18.31 $17.77 $18.25 $14.07 9,541
2015-09-16 $17.91 $18.24 $17.44 $17.77 $13.70 27,651
2015-09-15 $17.39 $17.98 $17.39 $17.98 $13.86 2,467
2015-09-14 $17.64 $18.08 $17.64 $18.06 $13.92 6,623
2015-09-11 $17.57 $18.00 $17.55 $18.00 $13.88 5,363
2015-09-10 $17.62 $17.71 $17.56 $17.71 $13.65 3,574
2015-09-09 $18.16 $18.21 $17.70 $17.71 $13.57 6,678
2015-09-08 $18.10 $18.44 $17.47 $18.16 $13.91 14,436
2015-09-04 $17.76 $17.97 $17.35 $17.94 $13.75 7,707
2015-09-03 $17.92 $18.35 $17.80 $17.90 $13.71 5,473
2015-09-02 $17.08 $18.27 $17.08 $18.07 $13.84 18,682
2015-09-01 $17.62 $17.72 $16.71 $16.80 $12.87 8,502
2015-08-31 $17.93 $18.00 $17.80 $17.89 $13.71 13,071
2015-08-28 $17.13 $18.00 $16.82 $18.00 $13.79 19,737
2015-08-27 $17.10 $17.49 $16.64 $17.25 $13.22 11,447
2015-08-26 $17.00 $17.04 $16.60 $17.04 $13.06 14,962
2015-08-25 $18.00 $18.00 $16.73 $16.78 $12.86 16,514

Escalade Inc (ESCA) News Headlines

Recent Escalade Inc (ESCA) 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.