ESSA Bancorp Inc (ESSA) Exchange: NASDAQ

Data as of March 28, 2024

$17.30 ($-0.58) -3.24%

ESSA Bancorp Inc - Daily Information
Click for more stock information on ESSA Bancorp Inc.
Daily Information Data
Date March 28, 2024
Open $18.11
Previous Close $17.30
High $18.22
Low $17.15
Adjusted Open $18.11
Previous Adjusted Close $17.30
Adjusted High $18.22
Adjusted Low $17.15

About ESSA Bancorp Inc (ESSA)

ESSA Bancorp, Inc. operates as the holding company for ESSA Bank & Trust that provides a range of financial services to individuals, families, and businesses in Pennsylvania. The company provides deposit accounts comprising savings accounts, NOW accounts, checking accounts, money market accounts, club accounts, certificates of deposit, IRAs, and other qualified plan accounts, as well as commercial checking accounts for businesses. It also offers residential first mortgage loans, including one-to-four family residential loans and construction mortgage loans; commercial real estate loans; home equity loans and lines of credit; and commercial and consumer loans, as well as various unsecured or secured loans, loans secured by deposits, personal loans, and automobile loans. In addition, the company provides asset management and trust services, and investment services, as well as insurance benefit consulting services, including health insurance, life insurance, short term and long term disability, dental, vision, and 401(K) retirement planning, as well as individual health products. As of September 30, 2013, it operated 26 full-service banking offices, including 13 offices in Monroe County, 6 offices in Lehigh County, and 7 offices in Northampton County in Pennsylvania. The company was founded in 1916 and is based in Stroudsburg, Pennsylvania.

Historical Stock Data for ESSA Bancorp Inc (ESSA)

Date Open High Low Close Adj.Close Volume
2024-03-25 $18.11 $18.22 $17.15 $17.30 $17.30 35,997
2024-03-22 $18.14 $18.39 $17.88 $17.88 $17.88 9,335
2024-03-21 $17.86 $18.27 $17.70 $18.27 $18.27 13,049
2024-03-20 $17.00 $17.73 $16.64 $17.73 $17.73 10,741
2024-03-19 $17.84 $17.84 $17.05 $17.05 $17.05 20,944
2024-03-18 $18.42 $18.42 $17.58 $17.58 $17.58 16,523
2024-03-15 $17.10 $18.44 $17.10 $18.44 $18.44 60,264
2024-03-14 $17.89 $17.89 $17.18 $17.20 $17.20 15,126
2024-03-13 $17.70 $17.85 $17.70 $17.85 $17.70 11,792
2024-03-12 $17.70 $17.72 $17.70 $17.70 $17.55 6,410
2024-03-11 $17.70 $18.17 $17.70 $17.70 $17.55 6,373
2024-03-08 $18.01 $18.61 $17.88 $17.88 $17.73 6,514
2024-03-07 $17.75 $17.77 $17.70 $17.77 $17.62 7,152
2024-03-06 $17.65 $17.77 $17.65 $17.70 $17.55 10,127
2024-03-05 $17.62 $17.69 $17.55 $17.65 $17.50 8,729
2024-03-04 $17.51 $17.56 $17.36 $17.48 $17.33 8,840
2024-03-01 $17.59 $17.59 $17.28 $17.28 $17.13 7,320
2024-02-29 $17.42 $17.54 $17.20 $17.36 $17.21 6,268
2024-02-28 $17.15 $17.33 $17.15 $17.19 $17.04 6,703
2024-02-27 $17.50 $17.68 $17.26 $17.26 $17.11 12,052
2024-02-26 $17.69 $17.81 $17.69 $17.76 $17.61 5,276
2024-02-23 $17.75 $17.90 $17.70 $17.90 $17.90 8,933
2024-02-22 $17.24 $17.66 $17.24 $17.66 $17.66 15,250
2024-02-21 $17.03 $18.05 $17.03 $17.37 $17.37 11,758
2024-02-20 $18.44 $18.47 $17.51 $17.55 $17.55 13,277
2024-02-16 $18.58 $18.81 $18.58 $18.65 $18.65 10,618
2024-02-15 $18.00 $18.70 $18.00 $18.64 $18.64 13,485
2024-02-14 $17.22 $17.92 $17.16 $17.89 $17.89 11,037
2024-02-13 $17.81 $18.19 $17.33 $17.33 $17.33 27,219
2024-02-12 $17.89 $18.77 $17.89 $18.24 $18.24 12,354
2024-02-09 $18.08 $18.23 $17.81 $17.93 $17.93 9,031
2024-02-08 $17.79 $17.99 $17.70 $17.81 $17.81 18,831
2024-02-07 $18.51 $18.51 $17.43 $17.83 $17.83 24,100
2024-02-06 $18.59 $18.80 $18.34 $18.63 $18.63 19,343
2024-02-05 $18.50 $19.00 $18.00 $18.40 $18.40 33,224
2024-02-02 $18.79 $19.01 $18.16 $18.65 $18.65 9,671
2024-02-01 $19.09 $19.35 $18.68 $19.34 $19.34 13,968
2024-01-31 $19.80 $19.80 $19.01 $19.01 $19.01 12,257
2024-01-30 $19.85 $19.90 $19.85 $19.90 $19.90 6,415
2024-01-29 $19.96 $20.16 $19.85 $19.85 $19.85 32,133
2024-01-26 $20.49 $20.49 $20.17 $20.35 $20.35 7,685
2024-01-25 $20.18 $20.42 $19.95 $20.27 $20.27 13,168
2024-01-24 $19.71 $20.16 $19.71 $19.87 $19.87 12,767
2024-01-23 $19.89 $20.17 $19.80 $19.85 $19.85 22,411
2024-01-22 $19.88 $19.88 $19.65 $19.75 $19.75 5,749
2024-01-19 $18.97 $19.47 $18.97 $19.44 $19.44 4,740
2024-01-18 $18.59 $19.31 $18.59 $18.80 $18.80 5,945
2024-01-17 $18.54 $18.94 $16.69 $18.61 $18.61 5,136
2024-01-16 $19.20 $19.20 $18.75 $18.75 $18.75 6,945
2024-01-12 $19.36 $19.39 $19.08 $19.33 $19.33 5,864
2024-01-11 $19.03 $19.28 $19.03 $19.25 $19.25 8,946
2024-01-10 $19.88 $19.88 $19.35 $19.36 $19.36 27,201
2024-01-09 $19.61 $19.94 $19.61 $19.88 $19.88 18,567
2024-01-08 $19.99 $19.99 $19.80 $19.89 $19.89 7,463
2024-01-05 $19.75 $20.25 $19.75 $19.97 $19.97 43,607
2024-01-04 $19.77 $20.00 $19.75 $19.80 $19.80 17,863
2024-01-03 $20.46 $20.50 $19.51 $19.62 $19.62 20,458
2024-01-02 $19.60 $20.50 $19.60 $20.47 $20.47 36,262
2023-12-29 $20.40 $20.50 $20.02 $20.02 $20.02 9,671
2023-12-28 $20.01 $20.50 $20.00 $20.23 $20.23 19,308
2023-12-27 $19.88 $20.55 $19.88 $20.30 $20.30 10,060
2023-12-26 $19.43 $20.44 $19.43 $19.91 $19.91 17,964
2023-12-22 $20.87 $20.87 $19.25 $19.84 $19.84 29,835
2023-12-21 $19.72 $20.57 $19.72 $19.90 $19.90 17,279
2023-12-20 $19.41 $20.22 $19.41 $19.57 $19.57 28,912
2023-12-19 $19.15 $19.50 $18.69 $19.41 $19.41 32,744
2023-12-18 $19.49 $19.85 $19.02 $19.02 $19.02 34,753
2023-12-15 $19.44 $19.89 $18.79 $19.50 $19.50 91,279
2023-12-14 $18.92 $19.89 $18.88 $19.10 $19.10 20,647
2023-12-13 $18.33 $19.84 $18.10 $18.63 $18.48 80,309
2023-12-12 $18.30 $18.54 $18.20 $18.20 $18.20 6,276
2023-12-11 $18.00 $18.20 $17.82 $17.96 $17.96 12,545
2023-12-08 $17.55 $18.50 $17.43 $18.29 $18.29 13,678
2023-12-07 $17.21 $17.55 $17.10 $17.55 $17.55 105,950
2023-12-06 $17.02 $17.77 $16.91 $17.11 $17.11 7,232
2023-12-05 $17.54 $17.54 $17.22 $17.28 $17.28 6,859
2023-12-04 $16.55 $17.47 $16.55 $17.47 $17.47 6,912
2023-12-01 $16.39 $16.85 $16.35 $16.70 $16.70 41,021
2023-11-30 $17.09 $17.11 $16.46 $16.69 $16.69 11,593
2023-11-29 $16.90 $16.90 $16.75 $16.84 $16.84 10,418
2023-11-28 $16.98 $16.99 $16.82 $16.82 $16.82 7,663
2023-11-27 $16.74 $17.20 $16.27 $16.93 $16.93 11,588
2023-11-24 $16.50 $16.65 $16.45 $16.65 $16.65 3,531
2023-11-22 $16.43 $16.44 $16.42 $16.42 $16.42 3,311
2023-11-21 $16.50 $16.50 $16.41 $16.41 $16.41 8,539
2023-11-20 $16.30 $16.50 $16.11 $16.49 $16.49 8,802
2023-11-17 $16.64 $16.65 $16.44 $16.48 $16.48 18,523
2023-11-16 $16.57 $16.65 $16.00 $16.51 $16.51 5,127
2023-11-15 $16.61 $16.65 $16.33 $16.41 $16.41 12,608
2023-11-14 $16.00 $16.65 $15.88 $16.55 $16.55 58,408
2023-11-13 $15.87 $16.00 $15.75 $15.89 $15.89 6,878
2023-11-10 $15.83 $15.99 $15.75 $15.89 $15.89 13,097
2023-11-09 $15.58 $15.82 $15.32 $15.69 $15.69 14,737
2023-11-08 $15.93 $15.93 $15.18 $15.60 $15.60 12,666
2023-11-07 $16.25 $16.37 $15.96 $16.02 $16.02 11,565
2023-11-06 $16.37 $16.50 $16.16 $16.26 $16.26 10,083
2023-11-03 $16.65 $16.65 $16.26 $16.48 $16.48 15,494
2023-11-02 $16.27 $16.62 $15.63 $16.41 $16.41 232,063
2023-11-01 $16.65 $16.65 $16.00 $16.03 $16.03 12,526
2023-10-31 $16.50 $17.00 $16.00 $16.65 $16.65 23,560
2023-10-30 $15.35 $16.64 $15.35 $16.43 $16.43 20,074
2023-10-27 $15.90 $16.00 $15.06 $15.16 $15.16 22,494
2023-10-26 $14.79 $15.82 $14.49 $15.82 $15.82 23,991
2023-10-25 $14.38 $14.80 $14.30 $14.56 $14.56 11,645
2023-10-24 $14.51 $14.77 $14.39 $14.53 $14.53 9,743
2023-10-23 $14.55 $14.76 $14.51 $14.61 $14.61 19,539
2023-10-20 $14.56 $14.71 $14.42 $14.52 $14.52 9,598
2023-10-19 $14.68 $14.79 $14.50 $14.50 $14.50 8,109
2023-10-18 $14.78 $14.99 $14.50 $14.56 $14.56 13,937
2023-10-17 $15.01 $15.29 $15.01 $15.06 $15.06 13,331
2023-10-16 $15.13 $15.30 $14.96 $14.96 $14.96 14,132
2023-10-13 $15.67 $15.67 $15.02 $15.15 $15.15 14,644
2023-10-12 $15.35 $15.60 $15.35 $15.59 $15.59 10,336
2023-10-11 $15.24 $15.61 $15.21 $15.56 $15.56 5,169
2023-10-10 $15.32 $15.51 $15.08 $15.23 $15.23 10,662
2023-10-09 $15.53 $15.84 $15.30 $15.31 $15.31 17,186
2023-10-06 $15.50 $15.73 $15.47 $15.53 $15.53 9,699
2023-10-05 $15.00 $15.47 $15.00 $15.46 $15.46 18,284
2023-10-04 $15.03 $15.11 $14.95 $15.03 $15.03 9,350
2023-10-03 $14.77 $14.99 $14.45 $14.86 $14.86 13,596
2023-10-02 $15.03 $15.19 $14.57 $14.75 $14.75 11,621
2023-09-29 $14.95 $15.34 $14.75 $15.01 $15.01 14,031
2023-09-28 $15.20 $15.38 $14.79 $14.93 $14.93 13,777
2023-09-27 $16.09 $16.09 $15.19 $15.19 $15.19 20,647
2023-09-26 $15.79 $15.79 $15.41 $15.45 $15.45 24,078
2023-09-25 $16.00 $16.05 $15.41 $15.60 $15.60 10,215
2023-09-22 $15.33 $15.47 $15.20 $15.25 $15.25 28,484
2023-09-21 $15.40 $15.48 $15.11 $15.20 $15.20 15,051
2023-09-20 $15.51 $15.58 $15.35 $15.41 $15.41 12,977
2023-09-19 $15.28 $15.50 $15.02 $15.36 $15.36 11,025
2023-09-18 $15.42 $15.70 $15.19 $15.19 $15.19 13,962
2023-09-15 $14.91 $15.79 $14.66 $15.42 $15.42 96,642
2023-09-14 $14.78 $15.03 $14.76 $14.95 $14.95 27,974
2023-09-13 $14.97 $15.25 $14.66 $14.87 $14.72 44,567
2023-09-12 $15.34 $15.52 $15.00 $15.08 $14.93 19,329
2023-09-11 $15.50 $15.51 $15.15 $15.35 $15.20 34,584
2023-09-08 $15.30 $15.49 $15.30 $15.49 $15.34 11,406
2023-09-07 $15.29 $15.29 $15.02 $15.05 $14.90 49,738
2023-09-06 $15.85 $15.85 $15.22 $15.34 $15.19 13,127
2023-09-05 $16.18 $16.18 $15.75 $15.75 $15.59 8,073
2023-09-01 $16.11 $16.14 $14.56 $16.01 $16.01 8,259
2023-08-31 $16.39 $16.39 $15.91 $15.91 $15.91 11,292
2023-08-30 $16.90 $16.90 $16.28 $16.31 $16.31 11,649
2023-08-29 $16.47 $17.10 $16.47 $17.00 $17.00 12,136
2023-08-28 $16.12 $16.61 $16.01 $16.61 $16.61 10,841
2023-08-25 $16.00 $16.33 $15.85 $16.27 $16.27 23,547
2023-08-24 $16.23 $16.42 $15.92 $15.92 $15.92 16,480
2023-08-23 $16.22 $16.59 $16.00 $16.28 $16.28 15,127
2023-08-22 $16.55 $16.59 $16.10 $16.22 $16.22 11,563
2023-08-21 $16.63 $16.87 $16.53 $16.77 $16.77 9,810
2023-08-18 $16.39 $16.90 $16.38 $16.69 $16.69 11,298
2023-08-17 $16.50 $16.88 $16.42 $16.51 $16.51 13,580
2023-08-16 $16.58 $16.90 $16.28 $16.45 $16.45 10,192
2023-08-15 $16.91 $16.91 $16.43 $16.51 $16.51 14,088
2023-08-14 $17.38 $17.38 $16.85 $16.85 $16.85 11,699
2023-08-11 $17.56 $17.57 $17.20 $17.33 $17.33 10,969
2023-08-10 $17.45 $17.45 $17.20 $17.26 $17.26 9,604
2023-08-09 $17.50 $18.11 $17.26 $17.31 $17.31 11,904
2023-08-08 $17.25 $17.73 $17.08 $17.36 $17.36 27,097
2023-08-07 $17.06 $17.37 $16.92 $17.27 $17.27 14,853
2023-08-04 $17.09 $17.49 $16.87 $16.94 $16.94 7,770
2023-08-03 $16.92 $17.32 $16.75 $17.03 $17.03 31,906
2023-08-02 $16.72 $17.16 $16.46 $17.04 $17.04 14,007
2023-08-01 $16.67 $16.81 $16.41 $16.74 $16.74 10,636
2023-07-31 $16.88 $16.99 $16.45 $16.62 $16.62 19,651
2023-07-28 $16.75 $17.22 $16.65 $16.74 $16.74 31,624
2023-07-27 $16.68 $16.92 $16.50 $16.73 $16.73 20,486
2023-07-26 $16.30 $16.66 $16.19 $16.59 $16.59 20,498
2023-07-25 $16.23 $16.49 $16.00 $16.12 $16.12 23,780
2023-07-24 $15.96 $16.25 $15.65 $16.24 $16.24 13,107
2023-07-21 $16.24 $16.24 $15.77 $15.96 $15.96 20,362
2023-07-20 $15.97 $16.23 $15.42 $16.20 $16.20 43,743
2023-07-19 $15.66 $16.00 $15.66 $16.00 $16.00 27,032
2023-07-18 $15.03 $15.78 $14.82 $15.61 $15.61 23,463
2023-07-17 $15.08 $15.08 $14.83 $15.00 $15.00 36,512
2023-07-14 $15.05 $15.80 $14.92 $15.03 $15.03 12,341
2023-07-13 $14.83 $15.11 $14.83 $14.93 $14.93 10,620
2023-07-12 $14.77 $14.98 $14.77 $14.89 $14.89 16,690
2023-07-11 $14.66 $14.85 $14.42 $14.59 $14.59 26,274
2023-07-10 $14.67 $15.02 $14.41 $14.67 $14.67 16,178
2023-07-07 $14.92 $15.14 $14.79 $14.93 $14.93 44,240
2023-07-06 $15.10 $15.10 $14.65 $14.86 $14.86 32,898
2023-07-05 $15.16 $15.33 $14.95 $15.13 $15.13 14,101
2023-07-03 $14.96 $15.21 $14.82 $15.17 $15.17 5,961
2023-06-30 $15.05 $15.55 $14.86 $14.95 $14.95 30,535
2023-06-29 $14.75 $15.30 $14.75 $14.95 $14.95 24,046
2023-06-28 $15.02 $15.02 $13.91 $14.91 $14.91 26,525
2023-06-27 $15.64 $15.64 $14.91 $14.93 $14.93 38,092
2023-06-26 $15.78 $15.91 $15.51 $15.51 $15.51 36,992
2023-06-23 $16.05 $16.10 $15.64 $15.85 $15.85 941,060
2023-06-22 $15.76 $16.08 $15.66 $15.95 $15.95 38,366
2023-06-21 $15.92 $16.10 $15.59 $15.89 $15.89 48,094
2023-06-20 $15.67 $16.07 $15.35 $15.92 $15.92 40,274
2023-06-16 $15.89 $15.94 $15.24 $15.71 $15.71 51,659
2023-06-15 $15.84 $15.90 $15.51 $15.78 $15.78 25,843
2023-06-14 $16.02 $16.32 $15.88 $15.92 $15.92 24,152
2023-06-13 $16.28 $16.40 $16.11 $16.12 $16.12 26,017
2023-06-12 $16.37 $16.39 $16.07 $16.29 $16.29 20,953
2023-06-09 $16.52 $16.64 $16.25 $16.38 $16.38 25,231
2023-06-08 $16.50 $16.59 $16.29 $16.38 $16.38 32,752
2023-06-07 $16.00 $16.68 $15.79 $16.50 $16.50 18,676
2023-06-06 $16.00 $16.00 $15.58 $15.69 $15.69 27,524
2023-06-05 $15.12 $15.97 $15.12 $15.56 $15.56 18,430
2023-06-02 $14.69 $15.23 $14.69 $15.23 $15.23 20,837
2023-06-01 $14.74 $14.98 $14.68 $14.74 $14.74 15,088
2023-05-31 $14.71 $14.88 $14.58 $14.68 $14.68 18,952
2023-05-30 $14.32 $14.94 $14.32 $14.77 $14.77 15,864
2023-05-26 $14.09 $14.41 $13.91 $14.32 $14.32 13,402
2023-05-25 $14.00 $14.11 $13.80 $13.95 $13.95 15,826
2023-05-24 $13.81 $14.17 $13.80 $14.10 $14.10 27,995
2023-05-23 $13.40 $13.88 $13.40 $13.76 $13.76 32,536
2023-05-22 $13.24 $13.45 $13.12 $13.40 $13.40 14,421
2023-05-19 $12.90 $13.11 $12.85 $13.10 $13.10 21,275
2023-05-18 $13.60 $14.19 $13.01 $13.05 $13.05 30,003
2023-05-17 $12.98 $13.21 $12.79 $13.13 $13.13 30,501
2023-05-16 $13.15 $13.15 $12.80 $12.80 $12.80 14,169
2023-05-15 $13.21 $13.29 $13.01 $13.07 $13.07 7,532
2023-05-12 $13.77 $13.77 $13.06 $13.12 $13.12 21,559
2023-05-11 $13.54 $13.66 $13.50 $13.50 $13.50 4,042
2023-05-10 $13.72 $13.72 $13.29 $13.65 $13.65 8,513
2023-05-09 $13.94 $13.95 $13.26 $13.88 $13.88 12,590
2023-05-08 $14.27 $14.75 $13.91 $13.91 $13.91 15,027
2023-05-05 $14.14 $14.59 $13.88 $14.18 $14.18 23,661
2023-05-04 $14.55 $14.55 $13.77 $14.00 $14.00 23,838
2023-05-03 $14.43 $15.03 $14.26 $14.49 $14.49 24,716
2023-05-02 $15.36 $15.45 $14.42 $14.83 $14.83 40,082
2023-05-01 $15.96 $15.99 $15.75 $15.81 $15.81 8,363
2023-04-28 $15.72 $16.13 $15.72 $16.09 $16.09 13,713
2023-04-27 $15.60 $16.15 $15.51 $15.86 $15.86 10,884
2023-04-26 $15.89 $15.89 $15.35 $15.47 $15.47 11,419
2023-04-25 $15.50 $15.50 $15.20 $15.39 $15.39 34,992
2023-04-24 $15.74 $15.85 $15.53 $15.56 $15.56 12,042
2023-04-21 $15.72 $15.81 $15.65 $15.75 $15.75 5,253
2023-04-20 $15.64 $15.77 $15.64 $15.77 $15.77 3,134
2023-04-19 $15.89 $16.00 $15.62 $15.67 $15.67 25,346
2023-04-18 $15.90 $15.98 $15.80 $15.83 $15.83 5,434
2023-04-17 $15.80 $16.06 $15.70 $15.87 $15.87 23,265
2023-04-14 $16.08 $16.08 $15.81 $15.84 $15.84 7,691
2023-04-13 $15.86 $16.09 $15.85 $16.03 $16.03 7,613
2023-04-12 $16.00 $16.05 $15.92 $15.95 $15.95 6,234
2023-04-11 $15.83 $16.11 $15.80 $16.01 $16.01 14,286
2023-04-10 $15.81 $16.08 $15.73 $15.91 $15.91 6,700
2023-04-06 $15.82 $16.01 $15.81 $15.81 $15.81 7,024
2023-04-05 $15.84 $16.03 $15.72 $15.89 $15.89 8,276
2023-04-04 $16.01 $16.06 $15.74 $15.91 $15.91 6,875
2023-04-03 $15.91 $16.23 $15.77 $16.08 $16.08 9,314
2023-03-31 $15.64 $15.99 $15.47 $15.72 $15.72 12,858
2023-03-30 $15.67 $15.67 $15.47 $15.47 $15.47 10,978
2023-03-29 $15.25 $16.23 $15.25 $15.60 $15.60 11,495
2023-03-28 $16.00 $16.00 $15.49 $15.79 $15.79 8,907
2023-03-27 $15.88 $16.39 $15.88 $16.00 $16.00 5,799
2023-03-24 $15.35 $16.08 $15.34 $15.70 $15.70 19,789
2023-03-23 $15.77 $16.22 $15.10 $15.21 $15.21 19,442
2023-03-22 $16.26 $16.26 $15.71 $15.71 $15.71 16,342
2023-03-21 $15.89 $16.47 $15.89 $16.37 $16.37 11,054
2023-03-20 $16.26 $16.50 $15.82 $15.82 $15.82 15,383
2023-03-17 $17.22 $17.28 $16.11 $16.11 $16.11 28,838
2023-03-16 $16.24 $17.23 $16.12 $17.23 $17.23 35,620
2023-03-15 $17.38 $17.38 $16.07 $16.29 $16.29 35,635
2023-03-14 $17.39 $18.49 $17.39 $17.46 $17.30 22,479
2023-03-13 $18.52 $18.69 $16.62 $17.14 $17.14 32,486
2023-03-10 $18.51 $18.78 $18.08 $18.69 $18.69 26,063
2023-03-09 $18.86 $18.87 $18.64 $18.84 $18.84 38,979
2023-03-08 $18.76 $18.99 $18.76 $18.99 $18.99 9,537
2023-03-07 $19.02 $19.02 $18.83 $18.95 $18.95 28,950
2023-03-06 $19.00 $19.00 $18.74 $18.95 $18.95 11,010
2023-03-03 $19.35 $19.35 $19.08 $19.10 $19.10 31,278
2023-03-02 $19.48 $19.64 $19.37 $19.46 $19.46 6,051
2023-03-01 $19.52 $19.52 $19.44 $19.44 $19.44 5,562
2023-02-28 $19.77 $19.77 $19.57 $19.60 $19.60 8,383
2023-02-27 $20.15 $20.15 $19.75 $19.84 $19.84 9,915
2023-02-24 $20.00 $20.00 $19.80 $19.80 $19.80 5,719
2023-02-23 $20.09 $20.16 $20.04 $20.16 $20.16 6,092
2023-02-22 $20.13 $20.27 $20.06 $20.13 $20.13 5,816
2023-02-21 $20.18 $20.24 $20.11 $20.20 $20.20 5,912
2023-02-17 $20.08 $20.28 $20.00 $20.28 $20.28 9,013
2023-02-16 $20.28 $20.28 $19.94 $20.01 $20.01 7,998
2023-02-15 $20.61 $20.61 $20.19 $20.19 $20.19 4,494
2023-02-14 $20.27 $20.46 $20.10 $20.28 $20.28 8,652
2023-02-13 $20.00 $20.45 $20.00 $20.31 $20.31 7,513
2023-02-10 $20.24 $20.40 $20.05 $20.12 $20.12 9,194
2023-02-09 $20.47 $20.48 $20.00 $20.00 $20.00 4,910
2023-02-08 $20.49 $20.60 $20.30 $20.56 $20.56 4,211
2023-02-07 $20.53 $20.70 $20.51 $20.52 $20.52 10,665
2023-02-06 $20.71 $20.76 $20.54 $20.56 $20.56 10,460
2023-02-03 $20.79 $21.11 $20.62 $20.77 $20.77 15,973
2023-02-02 $20.88 $21.13 $20.66 $20.66 $20.66 19,715
2023-02-01 $20.50 $21.02 $20.50 $21.02 $21.02 16,847
2023-01-31 $20.23 $20.50 $20.23 $20.50 $20.50 14,852
2023-01-30 $20.27 $20.35 $20.22 $20.35 $20.35 7,666
2023-01-27 $20.42 $20.42 $20.20 $20.33 $20.33 8,631
2023-01-26 $20.70 $20.70 $20.19 $20.49 $20.49 5,326
2023-01-25 $20.64 $20.72 $20.60 $20.72 $20.72 5,623
2023-01-24 $20.69 $20.70 $20.47 $20.70 $20.70 5,454
2023-01-23 $20.68 $20.70 $20.52 $20.66 $20.66 9,375
2023-01-20 $20.60 $20.78 $20.60 $20.69 $20.69 18,410
2023-01-19 $20.09 $20.54 $19.90 $20.48 $20.48 13,826
2023-01-18 $20.50 $20.72 $20.25 $20.60 $20.60 10,446
2023-01-17 $20.72 $20.72 $20.60 $20.60 $20.60 2,731
2023-01-13 $20.79 $20.79 $20.62 $20.62 $20.62 2,052
2023-01-12 $20.84 $20.87 $20.81 $20.84 $20.84 7,609
2023-01-11 $20.55 $20.90 $20.55 $20.84 $20.84 10,441
2023-01-10 $20.44 $20.85 $20.44 $20.81 $20.81 5,458
2023-01-09 $20.66 $20.74 $20.55 $20.55 $20.55 2,789
2023-01-06 $20.79 $20.82 $20.49 $20.72 $20.72 5,493
2023-01-05 $20.26 $20.76 $20.13 $20.61 $20.61 2,372
2023-01-04 $20.82 $20.85 $20.64 $20.65 $20.65 7,931
2023-01-03 $20.73 $20.90 $20.67 $20.75 $20.75 13,647
2022-12-30 $20.90 $20.90 $20.72 $20.87 $20.87 6,825
2022-12-29 $20.84 $20.90 $20.76 $20.82 $20.82 23,658
2022-12-28 $20.89 $21.05 $20.67 $20.68 $20.68 5,422
2022-12-27 $20.89 $20.97 $20.75 $20.84 $20.84 8,894
2022-12-23 $20.96 $21.10 $20.87 $20.93 $20.93 5,330
2022-12-22 $21.17 $21.17 $20.90 $20.95 $20.95 4,831
2022-12-21 $21.21 $21.21 $20.96 $21.06 $21.06 8,763
2022-12-20 $20.63 $21.17 $20.37 $21.00 $21.00 28,070
2022-12-19 $20.90 $21.18 $20.68 $20.74 $20.74 7,485
2022-12-16 $20.98 $21.19 $20.73 $20.74 $20.74 8,258
2022-12-15 $21.11 $21.32 $21.05 $21.05 $21.05 23,292
2022-12-14 $21.29 $21.47 $21.29 $21.37 $21.22 7,981
2022-12-13 $21.38 $21.40 $21.17 $21.40 $21.25 8,483
2022-12-12 $21.14 $21.30 $21.11 $21.20 $21.05 3,862
2022-12-09 $21.30 $21.39 $21.24 $21.25 $21.10 4,758
2022-12-08 $21.26 $21.39 $20.88 $21.23 $21.23 11,070
2022-12-07 $21.09 $21.47 $21.08 $21.14 $21.14 4,401
2022-12-06 $21.50 $21.50 $20.89 $21.11 $21.11 19,783
2022-12-05 $21.71 $21.71 $21.15 $21.39 $21.39 16,197
2022-12-02 $21.49 $21.50 $21.41 $21.50 $21.50 4,500
2022-12-01 $21.50 $21.50 $21.42 $21.43 $21.43 4,543
2022-11-30 $21.49 $21.50 $21.05 $21.39 $21.39 11,623
2022-11-29 $21.39 $21.50 $21.25 $21.46 $21.46 6,799
2022-11-28 $21.34 $21.40 $21.22 $21.28 $21.28 10,390
2022-11-25 $21.21 $21.40 $21.15 $21.40 $21.40 1,761
2022-11-23 $21.49 $21.50 $21.26 $21.45 $21.45 13,270
2022-11-22 $21.67 $21.75 $21.16 $21.49 $21.49 7,333
2022-11-21 $21.26 $21.80 $21.25 $21.67 $21.67 5,771
2022-11-18 $21.19 $21.55 $20.98 $21.42 $21.42 13,271
2022-11-17 $21.24 $21.60 $20.97 $21.18 $21.18 16,455
2022-11-16 $21.01 $21.35 $21.01 $21.33 $21.33 7,101
2022-11-15 $21.19 $21.56 $21.19 $21.35 $21.35 4,579
2022-11-14 $21.70 $21.70 $21.13 $21.33 $21.33 6,597
2022-11-11 $20.72 $20.98 $20.70 $20.98 $20.98 3,088
2022-11-10 $20.59 $21.34 $20.40 $20.97 $20.97 23,930
2022-11-09 $20.49 $20.59 $20.49 $20.59 $20.59 2,468
2022-11-08 $20.01 $20.60 $20.01 $20.34 $20.34 3,418
2022-11-07 $20.25 $20.38 $20.05 $20.21 $20.21 2,929
2022-11-04 $20.46 $20.52 $20.22 $20.40 $20.40 2,598
2022-11-03 $20.23 $20.48 $20.10 $20.42 $20.42 6,671
2022-11-02 $20.05 $20.50 $19.83 $20.28 $20.28 26,320
2022-11-01 $20.17 $20.48 $20.05 $20.20 $20.20 9,955
2022-10-31 $20.11 $20.42 $20.00 $20.00 $20.00 12,795
2022-10-28 $19.25 $20.57 $19.25 $20.57 $20.57 14,478
2022-10-27 $18.80 $19.56 $18.80 $19.40 $19.40 26,515
2022-10-26 $18.47 $18.88 $18.45 $18.67 $18.67 4,135
2022-10-25 $18.55 $18.86 $18.48 $18.50 $18.50 3,324
2022-10-24 $18.05 $18.86 $18.00 $18.79 $18.79 3,037
2022-10-21 $18.83 $18.83 $18.55 $18.67 $18.67 2,860
2022-10-20 $18.64 $18.64 $18.20 $18.37 $18.37 6,550
2022-10-19 $18.71 $18.71 $18.52 $18.52 $18.52 3,325
2022-10-18 $18.95 $18.95 $18.68 $18.68 $18.68 5,200
2022-10-17 $18.87 $18.97 $18.84 $18.92 $18.92 6,368
2022-10-14 $18.78 $18.78 $18.64 $18.74 $18.74 2,247
2022-10-13 $18.62 $19.03 $18.57 $18.94 $18.94 10,674
2022-10-12 $18.58 $19.14 $18.56 $18.78 $18.78 17,542
2022-10-11 $18.84 $19.10 $18.54 $18.76 $18.76 5,830
2022-10-10 $18.48 $18.68 $18.48 $18.56 $18.56 6,116
2022-10-07 $18.69 $18.90 $18.38 $18.38 $18.38 4,368
2022-10-06 $19.16 $19.58 $18.46 $18.80 $18.80 39,160
2022-10-05 $19.42 $19.42 $19.13 $19.27 $19.27 6,629
2022-10-04 $19.44 $19.70 $19.44 $19.46 $19.46 4,029
2022-10-03 $19.40 $19.40 $19.28 $19.31 $19.31 23,556
2022-09-30 $19.50 $19.50 $19.28 $19.39 $19.39 21,906
2022-09-29 $19.77 $19.86 $19.40 $19.50 $19.50 12,260
2022-09-28 $19.65 $20.18 $19.65 $19.85 $19.85 16,416
2022-09-27 $20.01 $20.01 $19.50 $19.76 $19.76 38,632
2022-09-26 $20.37 $20.37 $19.84 $20.00 $20.00 16,937
2022-09-23 $20.65 $20.65 $20.26 $20.50 $20.50 6,833
2022-09-22 $20.65 $20.84 $20.27 $20.70 $20.70 106,330
2022-09-21 $20.30 $20.67 $20.30 $20.67 $20.67 29,399
2022-09-20 $20.55 $20.55 $20.26 $20.35 $20.35 17,431
2022-09-19 $20.66 $20.68 $20.55 $20.68 $20.68 4,040
2022-09-16 $20.95 $21.00 $20.61 $20.61 $20.61 23,069
2022-09-15 $20.95 $21.10 $20.90 $21.10 $21.10 6,185
2022-09-14 $20.80 $21.15 $20.78 $21.00 $20.85 28,029
2022-09-13 $20.38 $21.61 $20.22 $20.79 $20.79 44,167
2022-09-12 $20.31 $20.90 $20.31 $20.47 $20.47 24,980
2022-09-09 $20.22 $20.30 $19.93 $20.09 $20.09 26,847
2022-09-08 $20.00 $20.10 $19.80 $20.10 $20.10 11,058
2022-09-07 $19.78 $20.36 $19.75 $20.00 $20.00 11,339
2022-09-06 $20.01 $20.15 $19.76 $19.85 $19.85 24,570
2022-09-02 $20.00 $20.42 $19.76 $20.15 $20.15 32,401
2022-09-01 $20.99 $20.99 $19.78 $20.15 $20.15 21,814
2022-08-31 $19.34 $20.30 $19.34 $20.20 $20.20 15,677
2022-08-30 $19.26 $19.88 $19.26 $19.88 $19.88 45,458
2022-08-29 $19.47 $19.52 $19.19 $19.37 $19.37 21,210
2022-08-26 $19.13 $19.35 $19.10 $19.35 $19.35 37,045
2022-08-25 $19.32 $19.32 $19.10 $19.10 $19.10 5,783
2022-08-24 $19.28 $19.28 $19.10 $19.10 $19.10 3,982
2022-08-23 $19.16 $19.23 $19.10 $19.23 $19.23 5,673
2022-08-22 $19.30 $19.48 $19.24 $19.38 $19.38 4,158
2022-08-19 $18.84 $19.45 $18.84 $19.13 $19.13 4,496
2022-08-18 $19.36 $19.44 $19.10 $19.44 $19.44 9,498
2022-08-17 $18.59 $19.19 $18.59 $19.06 $19.06 6,324
2022-08-16 $19.00 $19.25 $18.80 $19.01 $19.01 7,469
2022-08-15 $18.75 $19.02 $18.71 $19.00 $19.00 19,161
2022-08-12 $18.60 $18.75 $18.39 $18.62 $18.62 4,352
2022-08-11 $18.51 $18.75 $18.31 $18.67 $18.67 24,015
2022-08-10 $18.27 $18.71 $18.27 $18.71 $18.71 4,152
2022-08-09 $18.52 $18.52 $18.35 $18.40 $18.40 2,059
2022-08-08 $18.15 $18.63 $18.15 $18.45 $18.45 11,206
2022-08-05 $18.01 $18.31 $18.01 $18.19 $18.19 6,728
2022-08-04 $18.06 $18.48 $17.93 $18.17 $18.17 3,689
2022-08-03 $18.06 $18.35 $18.06 $18.08 $18.08 5,074
2022-08-02 $17.83 $18.62 $17.83 $18.22 $18.22 7,378
2022-08-01 $17.99 $18.47 $17.97 $18.27 $18.27 7,029
2022-07-29 $17.79 $17.90 $17.79 $17.84 $17.84 5,889
2022-07-28 $17.67 $17.93 $17.63 $17.63 $17.63 4,398
2022-07-27 $17.77 $17.90 $17.50 $17.60 $17.60 9,828
2022-07-26 $17.67 $17.70 $17.46 $17.61 $17.61 5,211
2022-07-25 $17.39 $17.66 $17.18 $17.43 $17.43 6,447
2022-07-22 $17.32 $17.56 $17.29 $17.31 $17.31 8,304
2022-07-21 $17.08 $17.31 $16.96 $17.13 $17.13 10,318
2022-07-20 $16.83 $17.15 $16.83 $16.96 $16.96 5,902
2022-07-19 $16.97 $17.14 $16.96 $17.05 $17.05 56,657
2022-07-18 $16.75 $17.13 $16.75 $17.03 $17.03 13,049
2022-07-15 $16.75 $16.75 $16.60 $16.61 $16.61 4,727
2022-07-14 $16.50 $16.68 $16.50 $16.67 $16.67 6,351
2022-07-13 $16.56 $16.68 $16.56 $16.60 $16.60 12,313
2022-07-12 $16.58 $16.72 $16.56 $16.59 $16.59 2,250
2022-07-11 $16.40 $16.75 $16.40 $16.60 $16.60 15,194
2022-07-08 $16.73 $16.73 $16.25 $16.41 $16.41 16,320
2022-07-07 $16.68 $16.68 $16.68 $16.68 $16.68 572
2022-07-06 $16.76 $16.89 $16.40 $16.68 $16.68 81,469
2022-07-05 $16.76 $16.91 $16.67 $16.77 $16.77 4,142
2022-07-01 $16.88 $16.94 $16.55 $16.77 $16.77 5,928
2022-06-30 $16.69 $17.00 $16.66 $16.80 $16.80 11,606
2022-06-29 $16.50 $16.65 $16.50 $16.50 $16.50 8,733
2022-06-28 $16.20 $16.78 $16.15 $16.48 $16.48 56,866
2022-06-27 $16.42 $16.49 $16.41 $16.45 $16.45 1,792
2022-06-24 $16.87 $16.87 $16.42 $16.42 $16.42 8,042
2022-06-23 $16.71 $16.71 $16.42 $16.42 $16.42 4,596
2022-06-22 $16.25 $16.53 $16.16 $16.40 $16.40 6,765
2022-06-21 $16.32 $16.43 $16.25 $16.28 $16.28 15,653
2022-06-17 $15.90 $16.69 $15.90 $16.69 $16.69 17,175
2022-06-16 $16.67 $16.67 $15.75 $15.75 $15.75 9,519
2022-06-15 $16.50 $16.50 $16.48 $16.48 $16.48 3,296
2022-06-14 $17.32 $17.32 $16.57 $16.81 $16.66 6,910
2022-06-13 $16.51 $17.10 $16.51 $16.63 $16.48 10,141
2022-06-10 $16.93 $17.00 $16.63 $16.66 $16.51 4,157
2022-06-09 $16.46 $17.00 $16.46 $16.71 $16.56 11,804
2022-06-08 $16.37 $16.67 $16.33 $16.58 $16.43 8,426
2022-06-07 $16.41 $16.65 $16.11 $16.11 $15.96 4,501
2022-06-06 $16.23 $16.38 $15.85 $16.20 $16.05 13,168
2022-06-03 $16.36 $16.36 $15.92 $16.02 $15.88 3,191
2022-06-02 $16.17 $16.41 $16.17 $16.21 $16.06 9,763
2022-06-01 $16.35 $16.35 $15.80 $15.95 $15.81 4,961
2022-05-31 $16.00 $16.00 $15.80 $15.80 $15.66 8,592
2022-05-27 $16.25 $16.25 $16.00 $16.00 $15.86 4,271
2022-05-26 $15.96 $16.04 $15.87 $15.87 $15.73 1,096
2022-05-25 $15.92 $15.92 $15.92 $15.92 $15.77 682
2022-05-24 $16.25 $16.29 $15.89 $16.01 $15.87 4,665
2022-05-23 $16.10 $16.14 $15.95 $15.96 $15.82 981
2022-05-20 $16.39 $16.39 $16.01 $16.01 $15.87 2,919
2022-05-19 $15.86 $16.04 $15.86 $15.94 $15.80 1,727
2022-05-18 $15.87 $16.48 $15.87 $16.06 $15.92 7,928
2022-05-17 $16.20 $16.48 $16.20 $16.22 $16.07 9,121
2022-05-16 $15.80 $16.49 $15.67 $15.82 $15.68 13,093
2022-05-13 $16.60 $16.69 $16.50 $16.50 $16.35 7,699
2022-05-12 $16.38 $16.53 $16.25 $16.45 $16.30 7,637
2022-05-11 $15.63 $16.13 $15.63 $16.00 $15.86 20,184
2022-05-10 $16.70 $16.71 $16.00 $16.18 $16.03 5,711
2022-05-09 $16.69 $16.80 $16.41 $16.75 $16.60 8,898
2022-05-06 $16.72 $17.01 $16.72 $16.95 $16.80 3,749
2022-05-05 $16.99 $16.99 $16.68 $16.84 $16.69 4,549
2022-05-04 $17.06 $17.06 $16.89 $16.99 $16.84 7,935
2022-05-03 $17.29 $17.29 $17.00 $17.24 $17.08 2,042
2022-05-02 $17.39 $17.39 $17.00 $17.00 $16.85 6,725
2022-04-29 $17.25 $17.25 $17.15 $17.20 $17.04 2,564
2022-04-28 $16.94 $17.27 $16.94 $17.26 $17.10 881
2022-04-27 $17.20 $17.45 $17.10 $17.31 $17.15 1,992
2022-04-26 $17.25 $17.50 $17.23 $17.49 $17.33 2,780
2022-04-25 $17.83 $17.90 $17.11 $17.84 $17.68 4,321
2022-04-22 $17.30 $17.94 $17.25 $17.94 $17.78 8,272
2022-04-21 $17.15 $17.49 $17.15 $17.38 $17.22 814
2022-04-20 $17.01 $17.27 $17.01 $17.27 $17.11 1,343
2022-04-19 $17.00 $17.19 $16.86 $17.01 $16.86 7,490
2022-04-18 $17.02 $17.04 $17.00 $17.02 $16.87 1,221
2022-04-14 $17.12 $17.17 $17.00 $17.00 $16.85 2,719
2022-04-13 $17.29 $17.29 $17.04 $17.04 $16.89 2,306
2022-04-12 $16.68 $17.03 $16.68 $17.03 $16.88 1,084
2022-04-11 $17.20 $17.20 $16.97 $17.10 $16.95 2,084
2022-04-08 $17.76 $18.30 $17.40 $17.70 $17.54 1,546
2022-04-07 $16.75 $17.01 $16.75 $17.01 $16.86 5,234
2022-04-06 $16.67 $17.18 $16.67 $16.90 $16.75 3,137
2022-04-05 $17.67 $17.67 $17.30 $17.30 $17.14 5,565
2022-04-04 $17.75 $17.75 $17.75 $17.75 $17.59 955
2022-04-01 $18.20 $18.20 $17.78 $17.78 $17.62 2,635
2022-03-31 $18.11 $18.17 $17.95 $17.95 $17.79 3,045
2022-03-30 $17.97 $17.98 $17.97 $17.98 $17.82 1,116
2022-03-29 $18.23 $18.23 $17.96 $17.98 $17.82 2,833
2022-03-28 $18.00 $18.75 $17.94 $18.00 $17.84 44,594
2022-03-25 $18.06 $18.08 $17.80 $17.81 $17.65 6,382
2022-03-24 $18.00 $18.00 $18.00 $18.00 $17.84 316
2022-03-23 $17.78 $18.00 $17.78 $18.00 $17.84 1,183
2022-03-22 $18.11 $18.23 $18.11 $18.23 $18.07 562
2022-03-21 $17.91 $18.27 $17.91 $18.10 $17.94 2,334
2022-03-18 $18.08 $18.60 $17.85 $17.89 $17.73 10,247
2022-03-17 $18.00 $18.22 $18.00 $18.22 $18.06 1,944
2022-03-16 $18.01 $18.09 $18.01 $18.09 $17.93 969
2022-03-15 $18.07 $18.08 $18.00 $18.08 $17.92 2,623
2022-03-14 $18.41 $18.46 $18.30 $18.37 $18.08 6,410
2022-03-11 $18.34 $18.47 $18.34 $18.43 $18.14 1,917
2022-03-10 $18.71 $18.73 $18.00 $18.30 $18.02 89,435
2022-03-09 $18.51 $18.71 $18.35 $18.44 $18.15 19,472
2022-03-08 $18.51 $18.69 $18.50 $18.52 $18.23 4,885
2022-03-07 $18.62 $18.67 $18.51 $18.51 $18.22 5,148
2022-03-04 $18.34 $18.48 $18.34 $18.35 $18.06 4,894
2022-03-03 $18.17 $18.32 $18.15 $18.32 $18.04 3,070
2022-03-02 $17.97 $18.47 $17.96 $18.35 $18.06 13,555
2022-03-01 $18.22 $18.22 $17.71 $17.71 $17.43 4,682
2022-02-28 $17.85 $18.13 $17.81 $17.87 $17.59 9,835
2022-02-25 $17.83 $17.85 $17.82 $17.85 $17.57 1,178
2022-02-24 $17.70 $17.92 $17.70 $17.70 $17.42 4,163
2022-02-23 $18.05 $18.10 $18.04 $18.05 $17.77 6,211
2022-02-22 $18.05 $18.24 $18.00 $18.00 $17.72 2,047
2022-02-18 $18.06 $18.19 $18.05 $18.05 $17.77 5,783
2022-02-17 $18.05 $18.16 $18.05 $18.10 $17.82 6,614
2022-02-16 $18.21 $18.30 $18.00 $18.05 $17.77 20,612
2022-02-15 $18.13 $18.25 $18.00 $18.15 $17.87 7,533
2022-02-14 $17.89 $18.05 $17.89 $18.00 $17.72 8,325
2022-02-11 $17.83 $17.89 $17.81 $17.81 $17.53 6,568
2022-02-10 $17.70 $17.79 $17.70 $17.71 $17.43 976
2022-02-09 $17.68 $17.80 $17.68 $17.80 $17.52 5,245
2022-02-08 $17.69 $17.69 $17.67 $17.67 $17.40 702
2022-02-07 $17.57 $17.74 $17.57 $17.71 $17.43 2,277
2022-02-04 $17.58 $17.63 $17.55 $17.55 $17.28 1,272
2022-02-03 $17.53 $17.55 $17.53 $17.55 $17.28 996
2022-02-02 $17.70 $17.75 $17.70 $17.75 $17.47 3,947
2022-02-01 $17.53 $17.74 $17.53 $17.71 $17.43 4,073
2022-01-31 $17.64 $17.70 $17.61 $17.66 $17.39 6,394
2022-01-28 $17.52 $17.55 $17.48 $17.50 $17.23 6,177
2022-01-27 $17.50 $17.67 $17.46 $17.48 $17.21 5,569
2022-01-26 $17.50 $17.65 $17.35 $17.50 $17.23 6,027
2022-01-25 $17.58 $17.65 $17.50 $17.55 $17.28 8,040
2022-01-24 $17.67 $17.67 $17.50 $17.58 $17.31 5,972
2022-01-21 $17.63 $17.63 $17.50 $17.51 $17.24 9,175
2022-01-20 $17.60 $17.62 $17.58 $17.58 $17.31 8,079
2022-01-19 $17.64 $17.64 $17.60 $17.63 $17.36 2,931
2022-01-18 $17.62 $17.70 $17.51 $17.54 $17.27 7,042
2022-01-14 $17.41 $17.62 $17.30 $17.49 $17.22 7,782
2022-01-13 $17.31 $17.43 $17.30 $17.32 $17.05 14,606
2022-01-12 $17.53 $17.56 $17.31 $17.35 $17.08 8,823
2022-01-11 $17.33 $17.67 $17.30 $17.65 $17.38 3,312
2022-01-10 $17.58 $17.58 $17.36 $17.51 $17.24 3,728
2022-01-07 $17.74 $17.74 $17.30 $17.33 $17.06 10,366
2022-01-06 $17.74 $17.74 $17.32 $17.55 $17.28 12,638
2022-01-05 $17.39 $17.50 $17.33 $17.50 $17.23 12,187
2022-01-04 $17.30 $17.45 $17.30 $17.39 $17.12 14,460
2022-01-03 $17.28 $17.37 $17.21 $17.29 $17.02 5,883
2021-12-31 $17.12 $17.39 $17.12 $17.33 $17.06 12,549
2021-12-30 $17.23 $17.25 $17.11 $17.25 $16.98 10,244
2021-12-29 $17.12 $17.25 $17.05 $17.16 $16.89 24,027
2021-12-28 $17.25 $17.25 $17.13 $17.24 $16.97 3,113
2021-12-27 $17.15 $17.25 $17.12 $17.20 $16.93 4,308
2021-12-23 $17.25 $17.25 $17.11 $17.12 $16.85 7,357
2021-12-22 $17.12 $17.17 $17.11 $17.11 $16.84 2,440
2021-12-21 $17.00 $17.25 $16.90 $17.09 $16.82 62,586
2021-12-20 $16.90 $17.16 $16.81 $16.91 $16.65 13,692
2021-12-17 $16.90 $16.97 $16.90 $16.90 $16.64 11,245
2021-12-16 $17.03 $17.14 $16.88 $16.89 $16.63 36,291
2021-12-15 $17.10 $17.10 $16.88 $16.88 $16.62 22,095
2021-12-14 $17.06 $17.22 $17.00 $17.19 $16.80 16,062
2021-12-13 $17.26 $17.26 $17.05 $17.06 $16.68 3,886
2021-12-10 $16.75 $17.22 $16.67 $17.19 $16.80 6,890
2021-12-09 $16.64 $16.82 $16.62 $16.63 $16.26 77,301
2021-12-08 $16.55 $16.69 $16.55 $16.69 $16.31 854
2021-12-07 $16.93 $16.93 $16.90 $16.90 $16.52 1,479
2021-12-06 $17.40 $17.40 $17.15 $17.19 $16.80 14,151
2021-12-03 $17.39 $17.39 $17.24 $17.37 $16.98 1,955
2021-12-02 $17.25 $17.50 $17.25 $17.50 $17.11 2,092
2021-12-01 $17.13 $17.90 $17.13 $17.26 $16.87 11,681
2021-11-30 $17.10 $17.35 $17.05 $17.26 $16.87 8,926
2021-11-29 $17.10 $17.15 $17.10 $17.10 $16.72 4,984
2021-11-26 $17.30 $17.37 $17.02 $17.29 $16.90 1,903
2021-11-24 $17.04 $17.36 $17.04 $17.36 $16.97 1,304
2021-11-23 $17.20 $17.39 $17.13 $17.15 $16.76 4,974
2021-11-22 $17.24 $17.28 $17.15 $17.28 $16.89 3,020
2021-11-19 $17.20 $17.25 $17.20 $17.25 $16.86 2,026
2021-11-18 $17.36 $17.36 $17.15 $17.32 $16.93 4,694
2021-11-17 $17.07 $17.35 $17.05 $17.29 $16.90 14,132
2021-11-16 $17.05 $17.14 $17.05 $17.07 $16.69 11,411
2021-11-15 $16.90 $17.00 $16.75 $16.90 $16.52 9,024
2021-11-12 $16.77 $16.83 $16.75 $16.83 $16.45 4,446
2021-11-11 $16.70 $16.90 $16.67 $16.76 $16.38 8,474
2021-11-10 $16.53 $16.75 $16.50 $16.73 $16.35 6,303
2021-11-09 $16.63 $16.63 $16.17 $16.63 $16.26 4,342
2021-11-08 $16.57 $16.65 $16.46 $16.50 $16.13 5,536
2021-11-05 $16.21 $16.65 $16.16 $16.65 $16.28 3,402
2021-11-04 $16.27 $16.27 $16.06 $16.20 $15.83 4,663
2021-11-03 $16.65 $16.65 $16.16 $16.42 $16.05 11,069
2021-11-02 $16.32 $16.64 $16.23 $16.64 $16.27 7,053
2021-11-01 $16.38 $16.47 $16.13 $16.18 $15.82 4,963
2021-10-29 $16.00 $16.45 $16.00 $16.25 $15.88 8,087
2021-10-28 $15.90 $16.37 $15.87 $16.12 $15.76 4,089
2021-10-27 $15.90 $16.01 $15.90 $15.90 $15.54 4,636
2021-10-26 $15.90 $16.10 $15.90 $16.02 $15.66 4,479
2021-10-25 $16.01 $16.10 $15.90 $15.95 $15.59 1,798
2021-10-22 $15.95 $16.64 $14.79 $16.00 $15.64 49,120
2021-10-21 $15.79 $16.15 $15.79 $16.15 $15.79 3,135
2021-10-20 $16.10 $16.12 $16.10 $16.12 $15.76 998
2021-10-19 $16.26 $16.31 $15.85 $16.02 $15.66 5,925
2021-10-18 $16.18 $16.38 $16.15 $16.15 $15.79 8,514
2021-10-15 $16.43 $16.43 $16.24 $16.24 $15.87 2,280
2021-10-14 $16.45 $16.45 $16.27 $16.27 $15.90 1,324
2021-10-13 $16.29 $16.47 $16.29 $16.32 $15.95 2,271
2021-10-12 $16.54 $16.60 $16.54 $16.60 $16.23 1,918
2021-10-11 $16.20 $16.22 $16.20 $16.22 $15.86 1,367
2021-10-08 $16.62 $16.62 $16.42 $16.43 $16.06 872
2021-10-07 $16.42 $16.68 $16.42 $16.46 $16.09 2,264
2021-10-06 $16.39 $16.39 $16.35 $16.35 $15.98 683
2021-10-05 $16.60 $16.67 $16.57 $16.66 $16.29 2,066
2021-10-04 $16.42 $16.70 $16.41 $16.41 $16.04 1,432
2021-10-01 $16.63 $16.64 $16.33 $16.64 $16.27 2,033
2021-09-30 $16.73 $16.75 $16.39 $16.49 $16.12 6,584
2021-09-29 $16.46 $16.72 $16.36 $16.63 $16.26 8,403
2021-09-28 $16.66 $16.66 $16.10 $16.41 $16.04 7,396
2021-09-27 $16.65 $16.75 $16.10 $16.32 $15.95 14,697
2021-09-24 $17.40 $17.40 $16.60 $16.64 $16.27 4,347
2021-09-23 $16.66 $16.66 $16.53 $16.58 $16.21 2,328
2021-09-22 $16.70 $16.70 $16.70 $16.70 $16.32 1,834
2021-09-21 $16.98 $16.98 $16.98 $16.98 $16.60 791
2021-09-20 $16.91 $17.37 $16.61 $16.67 $16.29 3,504
2021-09-17 $16.86 $17.32 $16.49 $17.28 $16.89 23,147
2021-09-16 $16.85 $17.00 $16.70 $16.82 $16.44 2,188
2021-09-15 $16.75 $16.98 $16.71 $16.85 $16.47 12,516
2021-09-14 $16.56 $16.82 $16.56 $16.63 $16.14 5,781
2021-09-13 $16.83 $17.39 $16.64 $16.68 $16.19 6,822
2021-09-10 $16.95 $17.33 $16.61 $16.83 $16.33 7,999
2021-09-09 $17.00 $17.08 $16.90 $17.08 $16.58 5,368
2021-09-08 $17.19 $17.61 $17.00 $17.10 $16.60 10,304
2021-09-07 $17.00 $17.22 $16.76 $17.22 $16.71 13,603
2021-09-03 $17.00 $17.09 $16.57 $17.02 $16.52 8,670
2021-09-02 $16.74 $17.02 $16.74 $17.00 $16.50 14,870
2021-09-01 $16.84 $16.84 $16.67 $16.76 $16.27 2,843
2021-08-31 $16.73 $16.85 $16.68 $16.72 $16.23 10,958
2021-08-30 $16.78 $16.78 $16.60 $16.75 $16.26 4,232
2021-08-27 $16.61 $16.80 $16.54 $16.78 $16.29 15,545
2021-08-26 $16.48 $16.79 $16.46 $16.71 $16.22 5,787
2021-08-25 $16.70 $16.85 $16.68 $16.73 $16.24 6,595
2021-08-24 $16.50 $16.80 $16.45 $16.74 $16.25 5,595
2021-08-23 $16.69 $16.75 $16.60 $16.69 $16.20 34,129
2021-08-20 $16.50 $16.75 $16.50 $16.58 $16.09 8,770
2021-08-19 $16.72 $16.78 $16.37 $16.57 $16.08 7,087
2021-08-18 $16.75 $16.86 $16.57 $16.85 $16.35 8,582
2021-08-17 $16.43 $16.85 $16.43 $16.74 $16.25 6,632
2021-08-16 $16.50 $16.50 $16.37 $16.48 $16.00 1,679
2021-08-13 $16.50 $16.50 $16.50 $16.50 $16.01 1,516
2021-08-12 $16.32 $16.61 $16.32 $16.52 $16.03 4,245
2021-08-11 $16.34 $16.45 $16.34 $16.45 $15.97 2,692
2021-08-10 $16.58 $16.67 $16.44 $16.52 $16.03 9,922
2021-08-09 $16.47 $16.56 $16.45 $16.50 $16.01 7,380
2021-08-06 $16.52 $16.58 $16.41 $16.47 $15.99 7,814
2021-08-05 $16.40 $16.53 $16.35 $16.49 $16.00 6,645
2021-08-04 $16.33 $16.42 $16.20 $16.33 $15.85 15,679
2021-08-03 $16.13 $16.43 $16.00 $16.35 $15.87 30,990
2021-08-02 $16.43 $16.43 $16.07 $16.24 $15.76 6,835
2021-07-30 $16.32 $16.37 $16.31 $16.33 $15.85 3,109
2021-07-29 $16.30 $16.40 $16.30 $16.30 $15.82 12,150
2021-07-28 $16.36 $16.54 $16.26 $16.35 $15.87 5,011
2021-07-27 $16.30 $16.50 $16.30 $16.35 $15.87 6,061
2021-07-26 $16.40 $16.49 $16.34 $16.41 $15.93 3,767
2021-07-23 $16.25 $16.55 $16.25 $16.43 $15.95 7,702
2021-07-22 $16.29 $16.44 $16.25 $16.25 $15.77 11,387
2021-07-21 $16.55 $16.59 $16.47 $16.47 $15.99 10,173
2021-07-20 $16.30 $16.74 $16.30 $16.39 $15.91 26,240
2021-07-19 $16.20 $16.35 $16.12 $16.27 $15.79 25,534
2021-07-16 $16.37 $16.37 $16.20 $16.22 $15.74 12,298
2021-07-15 $16.25 $16.37 $16.20 $16.37 $15.89 34,795
2021-07-14 $16.20 $16.29 $16.20 $16.22 $15.74 9,413
2021-07-13 $16.48 $16.53 $16.20 $16.20 $15.72 8,785
2021-07-12 $16.20 $16.45 $16.20 $16.43 $15.95 9,130
2021-07-09 $16.08 $16.32 $16.08 $16.22 $15.74 10,906
2021-07-08 $16.02 $16.20 $15.92 $16.07 $15.60 16,503
2021-07-07 $16.07 $16.27 $16.07 $16.21 $15.73 33,881
2021-07-06 $16.21 $16.21 $16.05 $16.14 $15.67 39,184
2021-07-02 $16.22 $17.08 $16.20 $16.28 $15.80 24,560
2021-07-01 $16.50 $16.57 $16.25 $16.27 $15.79 13,853
2021-06-30 $16.52 $16.91 $16.38 $16.39 $15.91 31,827
2021-06-29 $16.73 $16.73 $16.20 $16.50 $16.01 46,275
2021-06-28 $16.83 $16.96 $16.31 $16.74 $16.25 53,705
2021-06-25 $16.29 $17.85 $15.90 $17.00 $16.50 1,347,939
2021-06-24 $15.76 $16.31 $15.76 $16.29 $15.81 80,856
2021-06-23 $16.01 $16.18 $15.90 $15.99 $15.52 73,702
2021-06-22 $15.99 $16.05 $15.59 $15.96 $15.49 102,410
2021-06-21 $16.14 $16.26 $15.99 $16.01 $15.54 60,925
2021-06-18 $15.75 $16.17 $15.75 $16.10 $15.63 152,230
2021-06-17 $16.31 $16.43 $16.00 $16.15 $15.67 43,301
2021-06-16 $16.39 $16.49 $16.20 $16.33 $15.85 43,811
2021-06-15 $15.93 $16.39 $15.93 $16.36 $15.88 104,460
2021-06-14 $16.17 $16.35 $16.04 $16.07 $15.48 42,135
2021-06-11 $16.03 $16.20 $16.01 $16.17 $15.58 15,676
2021-06-10 $16.23 $16.28 $15.98 $16.03 $15.45 28,040
2021-06-09 $16.35 $16.46 $16.16 $16.21 $15.62 18,325
2021-06-08 $16.38 $16.57 $16.25 $16.41 $15.81 14,463
2021-06-07 $16.09 $16.59 $16.03 $16.30 $15.71 70,168
2021-06-04 $16.40 $16.40 $16.14 $16.15 $15.56 23,211
2021-06-03 $16.15 $16.42 $15.99 $16.42 $15.82 30,396
2021-06-02 $16.00 $16.18 $15.89 $16.00 $15.42 18,461
2021-06-01 $15.97 $16.23 $15.86 $16.01 $15.43 13,588
2021-05-28 $15.78 $15.94 $15.75 $15.85 $15.27 21,734
2021-05-27 $15.91 $15.92 $15.65 $15.91 $15.33 31,243
2021-05-26 $15.50 $15.76 $15.50 $15.61 $15.04 28,434
2021-05-25 $15.81 $16.13 $15.50 $15.52 $14.95 26,238
2021-05-24 $15.91 $16.00 $15.62 $15.72 $15.15 24,673
2021-05-21 $16.07 $16.07 $15.71 $15.97 $15.39 13,914
2021-05-20 $15.52 $16.00 $15.50 $15.96 $15.38 26,271
2021-05-19 $15.86 $15.86 $15.50 $15.61 $15.04 14,965
2021-05-18 $15.73 $16.22 $15.69 $15.90 $15.32 25,437
2021-05-17 $15.61 $15.74 $15.53 $15.74 $15.17 11,050
2021-05-14 $15.42 $15.80 $15.42 $15.70 $15.13 14,930
2021-05-13 $15.16 $15.55 $15.16 $15.44 $14.88 23,268
2021-05-12 $15.20 $15.32 $15.00 $15.09 $14.54 31,370
2021-05-11 $15.40 $15.60 $15.12 $15.13 $14.58 27,421
2021-05-10 $15.51 $15.74 $15.40 $15.47 $14.91 28,094
2021-05-07 $15.61 $15.61 $15.50 $15.52 $14.95 24,580
2021-05-06 $15.15 $15.74 $15.15 $15.65 $15.08 36,802
2021-05-05 $15.46 $15.50 $15.11 $15.15 $14.60 35,148
2021-05-04 $15.77 $15.94 $15.40 $15.44 $14.88 23,720
2021-05-03 $15.53 $16.01 $15.37 $15.69 $15.12 35,872
2021-04-30 $15.11 $15.65 $15.03 $15.52 $14.95 48,820
2021-04-29 $15.53 $15.63 $15.12 $15.23 $14.67 22,820
2021-04-28 $15.18 $15.30 $15.10 $15.30 $14.74 27,373
2021-04-27 $15.50 $15.50 $15.16 $15.20 $14.65 22,304
2021-04-26 $15.34 $15.60 $15.34 $15.44 $14.88 32,774
2021-04-23 $15.46 $15.50 $15.20 $15.34 $14.78 24,853
2021-04-22 $15.64 $15.83 $15.22 $15.29 $14.73 35,027
2021-04-21 $15.91 $16.00 $15.50 $15.50 $14.93 20,128
2021-04-20 $16.00 $16.11 $15.84 $15.84 $15.26 20,567
2021-04-19 $16.00 $16.18 $15.77 $16.01 $15.43 27,535
2021-04-16 $16.29 $16.29 $16.00 $16.00 $15.42 17,100
2021-04-15 $16.12 $16.31 $16.04 $16.17 $15.58 20,548
2021-04-14 $15.90 $16.44 $15.90 $16.01 $15.43 16,034
2021-04-13 $15.97 $16.13 $15.80 $15.83 $15.25 17,224
2021-04-12 $15.69 $16.13 $15.68 $16.10 $15.51 45,960
2021-04-09 $15.61 $15.79 $15.61 $15.72 $15.15 24,665
2021-04-08 $15.84 $16.40 $15.52 $15.65 $15.08 22,222
2021-04-07 $16.28 $16.28 $15.68 $15.77 $15.19 24,275
2021-04-06 $16.50 $17.06 $16.28 $16.45 $15.85 30,541
2021-04-05 $16.48 $16.65 $16.09 $16.47 $15.87 28,962
2021-04-01 $16.09 $16.95 $15.73 $16.44 $15.84 20,602
2021-03-31 $17.33 $17.74 $15.52 $16.00 $15.42 58,341
2021-03-30 $16.51 $17.35 $16.51 $17.26 $16.63 31,334
2021-03-29 $16.50 $16.81 $16.33 $16.44 $15.84 29,984
2021-03-26 $15.73 $16.62 $15.73 $16.62 $16.01 20,470
2021-03-25 $15.22 $16.11 $15.19 $15.80 $15.22 23,259
2021-03-24 $15.61 $16.21 $15.28 $15.29 $14.73 20,181
2021-03-23 $16.00 $16.43 $15.28 $15.37 $14.81 28,245
2021-03-22 $16.15 $16.20 $15.95 $16.00 $15.42 22,706
2021-03-19 $16.62 $16.62 $16.26 $16.62 $16.01 63,944
2021-03-18 $16.47 $16.94 $16.40 $16.60 $15.99 27,415
2021-03-17 $16.89 $16.89 $16.18 $16.24 $15.65 14,313
2021-03-16 $16.62 $17.00 $16.53 $16.76 $16.15 18,919
2021-03-15 $17.26 $18.23 $16.55 $16.98 $16.36 19,951
2021-03-12 $17.35 $17.79 $17.10 $17.20 $16.46 22,192
2021-03-11 $17.48 $17.52 $17.19 $17.29 $16.54 18,685
2021-03-10 $17.48 $17.78 $17.40 $17.44 $16.69 33,785
2021-03-09 $18.10 $18.10 $17.02 $17.61 $16.85 63,719
2021-03-08 $17.75 $18.20 $17.74 $18.05 $17.27 26,191
2021-03-05 $17.74 $18.00 $17.51 $17.75 $16.98 32,432
2021-03-04 $17.42 $18.00 $17.42 $17.61 $16.85 51,370
2021-03-03 $16.74 $17.45 $16.74 $17.30 $16.55 26,801
2021-03-02 $16.37 $16.67 $15.93 $16.55 $15.83 18,948
2021-03-01 $16.09 $16.45 $15.93 $16.39 $15.68 19,969
2021-02-26 $15.85 $16.02 $15.42 $15.71 $15.03 221,510
2021-02-25 $15.93 $15.93 $15.80 $15.85 $15.16 15,801
2021-02-24 $15.75 $16.10 $15.75 $15.83 $15.15 20,722
2021-02-23 $15.92 $16.25 $15.60 $15.66 $14.98 19,020
2021-02-22 $15.47 $15.94 $15.37 $15.83 $15.15 16,125
2021-02-19 $15.35 $15.58 $15.32 $15.50 $14.83 16,645
2021-02-18 $15.44 $15.44 $15.35 $15.35 $14.69 12,832
2021-02-17 $15.35 $15.49 $15.35 $15.43 $14.76 13,997
2021-02-16 $15.35 $15.40 $15.35 $15.35 $14.69 10,595
2021-02-12 $15.45 $15.49 $15.08 $15.24 $14.58 12,747
2021-02-11 $15.50 $15.66 $15.50 $15.50 $14.83 18,308
2021-02-10 $15.24 $15.63 $15.24 $15.51 $14.84 25,588
2021-02-09 $15.62 $15.75 $15.49 $15.49 $14.82 9,243
2021-02-08 $15.60 $15.75 $15.50 $15.62 $14.94 25,168
2021-02-05 $15.44 $15.65 $15.44 $15.59 $14.92 25,062
2021-02-04 $15.02 $15.30 $15.00 $15.18 $14.52 6,090
2021-02-03 $14.70 $15.05 $14.70 $15.05 $14.40 24,291
2021-02-02 $14.28 $14.92 $14.26 $14.67 $14.04 20,019
2021-02-01 $14.27 $14.31 $14.07 $14.16 $13.55 15,269
2021-01-29 $14.09 $14.49 $14.08 $14.28 $13.66 18,666
2021-01-28 $14.27 $14.51 $14.01 $14.11 $13.50 28,945
2021-01-27 $14.96 $14.96 $14.01 $14.03 $13.42 24,243
2021-01-26 $15.00 $15.03 $15.00 $15.00 $14.35 19,421
2021-01-25 $14.99 $15.18 $14.99 $15.08 $14.43 9,765
2021-01-22 $14.90 $15.16 $14.83 $15.10 $14.45 13,580
2021-01-21 $15.48 $15.48 $14.90 $14.91 $14.27 10,750
2021-01-20 $15.38 $15.86 $15.38 $15.38 $14.71 7,067
2021-01-19 $14.95 $15.50 $14.95 $15.46 $14.79 19,834
2021-01-15 $15.17 $15.19 $14.62 $14.78 $14.14 8,290
2021-01-14 $15.46 $15.57 $15.23 $15.30 $14.64 16,206
2021-01-13 $14.96 $15.20 $14.65 $15.20 $14.54 9,384
2021-01-12 $15.34 $15.50 $14.95 $15.13 $14.48 11,328
2021-01-11 $15.33 $15.51 $15.16 $15.23 $14.57 5,362
2021-01-08 $15.75 $16.00 $15.04 $15.36 $14.70 9,135
2021-01-07 $15.40 $15.88 $15.40 $15.64 $14.96 19,449
2021-01-06 $14.65 $15.62 $14.65 $15.17 $14.51 34,717
2021-01-05 $14.97 $14.97 $14.27 $14.47 $13.84 16,695
2021-01-04 $15.02 $15.03 $14.75 $14.76 $14.12 19,243
2020-12-31 $14.83 $15.13 $14.76 $15.00 $14.35 10,227
2020-12-30 $14.91 $15.16 $14.79 $15.02 $14.37 11,620
2020-12-29 $15.06 $15.06 $14.75 $14.85 $14.21 9,831
2020-12-28 $14.95 $15.40 $14.95 $15.09 $14.44 6,060
2020-12-24 $14.92 $15.20 $14.71 $15.10 $14.45 2,884
2020-12-23 $14.99 $14.99 $14.83 $14.84 $14.20 5,592
2020-12-22 $14.86 $14.86 $14.66 $14.86 $14.22 15,477
2020-12-21 $15.32 $15.32 $14.89 $14.89 $14.25 6,754
2020-12-18 $15.76 $15.76 $15.37 $15.54 $14.87 45,838
2020-12-17 $15.28 $15.66 $15.28 $15.63 $14.95 8,860
2020-12-16 $15.59 $15.68 $15.32 $15.32 $14.66 9,967
2020-12-15 $15.66 $16.03 $15.39 $15.39 $14.72 26,911
2020-12-14 $16.27 $16.37 $15.91 $15.91 $15.11 12,670
2020-12-11 $16.23 $16.39 $16.23 $16.23 $15.42 6,782
2020-12-10 $16.22 $16.33 $16.00 $16.21 $15.40 9,972
2020-12-09 $16.60 $16.64 $16.12 $16.35 $15.53 24,812
2020-12-08 $15.88 $16.35 $15.88 $16.30 $15.48 13,759
2020-12-07 $15.83 $15.89 $15.75 $15.81 $15.02 11,932
2020-12-04 $15.65 $16.08 $15.38 $16.07 $15.27 11,826
2020-12-03 $15.88 $16.11 $15.50 $15.66 $14.88 14,197
2020-12-02 $15.21 $15.70 $15.20 $15.51 $14.73 13,368
2020-12-01 $15.97 $16.15 $15.51 $15.52 $14.74 12,241
2020-11-30 $16.01 $16.15 $15.82 $15.82 $15.03 16,138
2020-11-27 $16.09 $16.15 $15.87 $15.92 $15.12 21,096
2020-11-25 $15.78 $16.05 $15.61 $15.96 $15.16 17,553
2020-11-24 $14.92 $16.10 $14.92 $15.96 $15.16 31,951
2020-11-23 $14.98 $15.05 $14.77 $14.77 $14.03 15,249
2020-11-20 $14.71 $15.01 $14.71 $14.86 $14.12 13,938
2020-11-19 $14.33 $15.00 $14.33 $14.99 $14.24 14,567
2020-11-18 $15.11 $15.25 $14.59 $14.62 $13.89 12,259
2020-11-17 $14.99 $15.32 $14.78 $14.98 $14.23 27,320
2020-11-16 $14.93 $15.15 $14.79 $15.00 $14.25 22,162
2020-11-13 $14.76 $14.90 $14.62 $14.62 $13.89 10,959
2020-11-12 $15.15 $15.15 $14.28 $14.53 $13.80 9,964
2020-11-11 $15.08 $15.16 $13.57 $15.14 $14.38 15,134
2020-11-10 $14.45 $15.45 $14.45 $15.00 $14.25 29,545
2020-11-09 $12.87 $14.45 $12.87 $14.27 $13.56 198,513
2020-11-06 $12.71 $13.05 $12.71 $12.85 $12.21 18,508
2020-11-05 $13.04 $13.26 $12.75 $13.11 $12.45 10,863
2020-11-04 $13.19 $13.20 $12.85 $12.99 $12.34 6,612
2020-11-03 $13.01 $13.37 $13.00 $13.35 $12.68 13,379
2020-11-02 $12.93 $13.01 $12.71 $12.99 $12.34 18,622
2020-10-30 $13.00 $13.02 $12.71 $12.71 $12.07 12,203
2020-10-29 $13.00 $13.38 $12.79 $13.34 $12.67 5,744
2020-10-28 $13.42 $13.42 $12.86 $13.01 $12.36 7,157
2020-10-27 $13.05 $13.50 $13.05 $13.16 $12.50 2,923
2020-10-26 $13.45 $13.55 $13.30 $13.44 $12.77 11,148
2020-10-23 $13.21 $13.50 $13.15 $13.45 $12.78 9,006
2020-10-22 $13.11 $13.69 $13.11 $13.36 $12.69 13,325
2020-10-21 $13.12 $13.38 $13.12 $13.33 $12.66 3,427
2020-10-20 $12.90 $13.21 $12.90 $13.20 $12.54 4,207
2020-10-19 $13.14 $13.38 $13.02 $13.02 $12.37 7,685
2020-10-16 $12.89 $13.27 $12.89 $13.16 $12.50 9,044
2020-10-15 $12.70 $13.00 $12.70 $13.00 $12.35 3,243
2020-10-14 $12.83 $13.03 $12.70 $12.70 $12.06 4,322
2020-10-13 $13.22 $13.37 $13.05 $13.07 $12.42 7,380
2020-10-12 $13.16 $13.46 $12.97 $13.42 $12.75 17,621
2020-10-09 $12.77 $13.21 $12.77 $13.21 $12.55 4,219
2020-10-08 $13.03 $13.23 $12.74 $12.76 $12.12 11,845
2020-10-07 $12.85 $13.00 $12.80 $13.00 $12.35 14,313
2020-10-06 $12.35 $12.99 $12.25 $12.75 $12.11 13,880
2020-10-05 $12.38 $12.81 $11.99 $12.16 $11.55 12,803
2020-10-02 $12.16 $12.50 $12.16 $12.30 $11.68 7,922
2020-10-01 $12.24 $12.44 $12.05 $12.25 $11.64 9,686
2020-09-30 $12.67 $12.67 $12.33 $12.33 $11.71 8,987
2020-09-29 $12.22 $12.62 $12.00 $12.54 $11.91 10,457
2020-09-28 $12.23 $12.44 $11.81 $12.35 $11.73 16,074
2020-09-25 $11.05 $12.23 $11.05 $12.05 $11.45 12,416
2020-09-24 $11.09 $11.40 $11.09 $11.25 $10.69 14,302
2020-09-23 $11.90 $11.95 $11.21 $11.32 $10.75 17,126
2020-09-22 $11.95 $12.14 $11.83 $11.93 $11.33 19,158
2020-09-21 $12.87 $12.98 $11.70 $12.00 $11.40 27,503
2020-09-18 $13.06 $13.16 $12.62 $13.16 $12.50 49,664
2020-09-17 $13.22 $13.40 $12.59 $12.92 $12.27 53,509
2020-09-16 $13.39 $13.55 $13.15 $13.27 $12.61 20,353
2020-09-15 $13.08 $13.49 $13.00 $13.34 $12.67 18,119
2020-09-14 $13.29 $13.39 $13.23 $13.38 $12.61 8,142
2020-09-11 $13.38 $13.42 $13.15 $13.16 $12.40 12,651
2020-09-10 $13.64 $13.64 $13.17 $13.20 $12.44 10,906
2020-09-09 $13.25 $13.74 $13.25 $13.71 $12.92 11,795
2020-09-08 $13.18 $13.50 $13.15 $13.21 $12.45 10,780
2020-09-04 $13.34 $13.34 $13.01 $13.33 $12.56 5,830
2020-09-03 $13.08 $13.19 $13.00 $13.19 $12.43 15,321
2020-09-02 $12.92 $13.08 $12.90 $12.99 $12.24 6,124
2020-09-01 $12.82 $13.00 $12.78 $12.98 $12.23 18,498
2020-08-31 $12.84 $13.00 $12.80 $12.80 $12.06 16,341
2020-08-28 $12.88 $13.00 $12.75 $12.94 $12.19 10,171
2020-08-27 $13.00 $13.00 $12.80 $12.83 $12.09 15,049
2020-08-26 $12.90 $13.00 $12.83 $12.95 $12.20 15,559
2020-08-25 $12.99 $13.00 $12.88 $12.88 $12.14 10,868
2020-08-24 $13.10 $13.10 $12.90 $12.92 $12.17 8,956
2020-08-21 $13.35 $13.48 $12.78 $13.02 $12.27 8,070
2020-08-20 $13.75 $13.80 $12.97 $13.35 $12.58 5,275
2020-08-19 $13.81 $13.95 $13.75 $13.75 $12.96 20,721
2020-08-18 $13.75 $13.81 $13.75 $13.75 $12.96 3,241
2020-08-17 $13.98 $13.98 $13.75 $13.75 $12.96 8,176
2020-08-14 $13.90 $14.24 $13.90 $13.99 $13.18 6,472
2020-08-13 $13.99 $14.01 $13.85 $13.98 $13.17 4,506
2020-08-12 $13.88 $14.11 $13.88 $14.11 $13.29 7,501
2020-08-11 $13.93 $14.10 $13.70 $13.73 $12.94 13,542
2020-08-10 $13.32 $14.00 $13.32 $13.80 $13.00 12,943
2020-08-07 $12.77 $13.40 $12.77 $13.39 $12.62 7,158
2020-08-06 $12.94 $12.94 $12.80 $12.80 $12.06 3,465
2020-08-05 $13.02 $13.09 $12.87 $13.09 $12.33 7,484
2020-08-04 $12.88 $12.96 $12.75 $12.96 $12.21 8,478
2020-08-03 $12.66 $12.97 $12.66 $12.97 $12.22 9,197
2020-07-31 $12.60 $12.90 $12.60 $12.60 $11.87 13,896
2020-07-30 $12.72 $13.12 $12.63 $12.63 $11.90 8,946
2020-07-29 $12.83 $13.09 $12.80 $12.90 $12.15 4,865
2020-07-28 $12.64 $12.82 $12.64 $12.82 $12.08 1,860
2020-07-27 $12.94 $12.94 $12.25 $12.81 $12.07 13,470
2020-07-24 $13.12 $13.14 $13.00 $13.00 $12.25 3,939
2020-07-23 $13.08 $13.21 $13.03 $13.03 $12.28 2,678
2020-07-22 $13.09 $13.24 $13.05 $13.15 $12.39 7,670
2020-07-21 $13.11 $13.29 $13.00 $13.23 $12.47 11,932
2020-07-20 $13.20 $13.20 $13.00 $13.00 $12.25 3,738
2020-07-17 $13.56 $13.77 $13.25 $13.25 $12.48 8,640
2020-07-16 $13.80 $13.90 $13.51 $13.51 $12.73 6,658
2020-07-15 $13.35 $14.19 $13.35 $13.70 $12.91 27,726
2020-07-14 $12.97 $13.15 $12.92 $13.15 $12.39 5,797
2020-07-13 $13.15 $13.50 $12.90 $13.11 $12.35 7,524
2020-07-10 $12.06 $13.16 $12.06 $13.16 $12.40 16,105
2020-07-09 $12.61 $12.61 $12.08 $12.42 $11.70 27,375
2020-07-08 $12.46 $12.77 $12.25 $12.61 $11.88 9,393
2020-07-07 $13.16 $13.43 $12.34 $12.53 $11.81 16,085
2020-07-06 $13.45 $13.49 $13.05 $13.45 $12.67 6,554
2020-07-02 $13.73 $13.80 $13.14 $13.26 $12.49 13,175
2020-07-01 $14.10 $14.10 $13.39 $13.43 $12.65 12,064
2020-06-30 $14.21 $14.28 $13.88 $13.92 $13.12 18,083
2020-06-29 $14.10 $14.40 $13.97 $14.25 $13.43 16,013
2020-06-26 $13.88 $14.15 $13.59 $14.15 $13.33 69,595
2020-06-25 $13.81 $14.16 $13.41 $14.16 $13.34 15,567
2020-06-24 $14.15 $14.15 $13.75 $13.92 $13.12 25,880
2020-06-23 $14.60 $14.86 $14.20 $14.32 $13.49 11,355
2020-06-22 $14.30 $14.55 $14.24 $14.46 $13.62 14,415
2020-06-19 $14.48 $14.60 $13.99 $14.60 $13.76 49,114
2020-06-18 $14.11 $14.60 $14.06 $14.24 $13.42 17,678
2020-06-17 $14.56 $14.57 $14.01 $14.29 $13.46 23,911
2020-06-16 $14.74 $14.81 $13.94 $14.42 $13.59 22,079
2020-06-15 $13.64 $14.45 $13.64 $14.28 $13.45 19,558
2020-06-12 $14.60 $14.60 $13.87 $13.99 $13.08 24,833
2020-06-11 $13.78 $14.37 $13.18 $14.07 $13.16 66,146
2020-06-10 $14.75 $14.87 $13.66 $14.40 $13.46 22,952
2020-06-09 $14.80 $15.03 $14.42 $14.65 $13.70 8,692
2020-06-08 $14.86 $15.20 $14.63 $15.05 $14.07 9,498
2020-06-05 $14.53 $15.25 $14.35 $14.54 $13.59 32,948
2020-06-04 $14.03 $14.59 $13.50 $14.32 $13.39 19,343
2020-06-03 $13.87 $14.62 $13.87 $14.11 $13.19 21,520
2020-06-02 $13.67 $13.90 $13.41 $13.50 $12.62 23,197
2020-06-01 $14.30 $14.98 $13.50 $13.50 $12.62 29,936
2020-05-29 $13.52 $14.35 $13.43 $14.35 $13.42 22,312
2020-05-28 $15.00 $15.15 $13.23 $13.40 $12.53 44,712
2020-05-27 $13.46 $15.07 $13.46 $14.99 $14.02 37,696
2020-05-26 $12.98 $13.35 $12.90 $13.35 $12.48 12,981
2020-05-22 $12.75 $12.75 $12.24 $12.67 $11.85 9,737
2020-05-21 $12.99 $12.99 $11.53 $12.65 $11.83 12,607
2020-05-20 $12.90 $13.45 $12.73 $12.92 $12.08 28,135
2020-05-19 $12.53 $12.84 $12.53 $12.72 $11.89 16,375
2020-05-18 $12.90 $13.00 $12.20 $12.55 $11.73 28,955
2020-05-15 $11.83 $12.41 $11.83 $12.41 $11.60 11,665
2020-05-14 $11.44 $11.92 $11.25 $11.74 $10.98 20,144
2020-05-13 $11.91 $11.91 $11.50 $11.66 $10.90 20,670
2020-05-12 $12.60 $12.75 $11.98 $11.99 $11.21 14,506
2020-05-11 $12.69 $13.05 $12.30 $13.03 $12.18 24,684
2020-05-08 $12.81 $13.39 $12.81 $12.87 $12.03 27,373
2020-05-07 $12.27 $12.75 $12.27 $12.61 $11.79 15,216
2020-05-06 $12.37 $12.37 $11.81 $12.05 $11.27 16,976
2020-05-05 $12.08 $12.50 $11.90 $12.22 $11.43 24,933
2020-05-04 $11.43 $11.95 $11.43 $11.89 $11.12 13,493
2020-05-01 $11.59 $11.59 $10.76 $11.42 $10.68 14,687
2020-04-30 $12.14 $12.31 $11.72 $12.00 $11.22 14,228
2020-04-29 $12.07 $12.76 $12.03 $12.58 $11.76 16,671
2020-04-28 $11.77 $11.77 $11.02 $11.48 $10.73 9,652
2020-04-27 $11.13 $12.08 $10.40 $11.30 $10.57 28,565
2020-04-24 $10.80 $11.10 $10.40 $10.89 $10.18 13,039
2020-04-23 $11.14 $12.08 $10.25 $10.82 $10.12 16,241
2020-04-22 $11.35 $11.38 $10.75 $11.35 $10.61 20,991
2020-04-21 $10.79 $10.96 $10.40 $10.91 $10.20 16,611
2020-04-20 $11.26 $11.74 $10.67 $11.19 $10.46 14,995
2020-04-17 $11.14 $12.37 $11.14 $11.60 $10.85 27,207
2020-04-16 $11.00 $11.15 $9.70 $10.99 $10.28 27,518
2020-04-15 $11.71 $11.91 $10.90 $10.91 $10.20 15,694
2020-04-14 $12.74 $12.74 $12.10 $12.13 $11.34 13,751
2020-04-13 $12.76 $12.76 $12.01 $12.40 $11.59 15,674
2020-04-09 $12.70 $13.00 $12.50 $12.99 $12.15 15,712
2020-04-08 $12.92 $13.18 $12.34 $12.64 $11.82 15,750
2020-04-07 $12.95 $13.45 $12.48 $12.55 $11.73 19,423
2020-04-06 $11.81 $12.46 $11.81 $12.46 $11.65 21,375
2020-04-03 $11.65 $11.95 $11.51 $11.52 $10.77 17,065
2020-04-02 $11.60 $12.62 $11.57 $11.93 $11.15 21,287
2020-04-01 $13.65 $13.65 $11.29 $11.53 $10.78 19,517
2020-03-31 $13.99 $14.80 $13.65 $13.65 $12.76 59,657
2020-03-30 $13.80 $14.39 $13.73 $13.95 $13.04 49,672
2020-03-27 $13.43 $14.00 $13.43 $13.81 $12.91 28,009
2020-03-26 $13.47 $14.05 $13.47 $13.95 $13.04 21,725
2020-03-25 $12.95 $13.75 $11.88 $13.75 $12.86 21,402
2020-03-24 $11.76 $13.72 $11.76 $13.50 $12.62 45,160
2020-03-23 $12.89 $13.48 $11.96 $12.15 $11.36 40,325
2020-03-20 $13.78 $14.48 $10.47 $13.29 $12.43 121,606
2020-03-19 $13.88 $14.39 $13.51 $14.00 $13.09 64,172
2020-03-18 $13.89 $13.89 $13.12 $13.78 $12.88 30,609
2020-03-17 $10.50 $14.89 $10.50 $14.60 $13.65 35,933
2020-03-16 $12.36 $12.46 $10.55 $10.56 $9.87 28,206
2020-03-13 $12.42 $13.00 $11.98 $12.62 $11.80 38,936
2020-03-12 $12.99 $13.35 $11.50 $11.80 $10.94 29,668
2020-03-11 $13.56 $13.86 $13.30 $13.47 $12.49 20,995
2020-03-10 $14.14 $14.26 $13.49 $13.85 $12.84 21,172
2020-03-09 $14.28 $14.85 $13.52 $13.72 $12.72 26,496
2020-03-06 $13.72 $15.38 $12.63 $14.94 $13.85 15,080
2020-03-05 $15.76 $16.11 $14.76 $15.20 $14.09 16,839
2020-03-04 $16.57 $16.57 $15.76 $16.46 $15.26 16,255
2020-03-03 $16.99 $16.99 $16.02 $16.45 $15.25 19,246
2020-03-02 $16.64 $17.12 $16.64 $17.03 $15.79 74,287
2020-02-28 $16.25 $16.54 $16.25 $16.54 $15.33 28,858
2020-02-27 $16.02 $17.40 $16.02 $16.21 $15.03 14,046
2020-02-26 $16.91 $17.02 $16.75 $16.78 $15.55 8,508
2020-02-25 $16.84 $16.96 $16.61 $16.93 $15.69 10,828
2020-02-24 $16.87 $17.05 $16.76 $16.86 $15.63 9,286
2020-02-21 $17.24 $17.34 $17.08 $17.08 $15.83 9,578
2020-02-20 $17.28 $17.40 $17.15 $17.18 $15.92 14,588
2020-02-19 $17.49 $17.49 $17.31 $17.31 $16.04 3,497
2020-02-18 $17.33 $17.50 $17.30 $17.50 $16.22 10,158
2020-02-14 $17.38 $17.50 $17.31 $17.50 $16.22 7,793
2020-02-13 $17.35 $17.50 $17.35 $17.50 $16.22 6,773
2020-02-12 $17.44 $17.58 $17.36 $17.40 $16.13 8,275
2020-02-11 $17.48 $17.50 $17.29 $17.29 $16.03 2,191
2020-02-10 $17.25 $17.39 $17.25 $17.39 $16.12 5,364
2020-02-07 $17.28 $17.50 $17.22 $17.22 $15.96 8,000
2020-02-06 $17.55 $17.55 $17.27 $17.30 $16.04 10,475
2020-02-05 $17.46 $17.46 $17.26 $17.36 $16.09 3,330
2020-02-04 $17.43 $17.49 $17.22 $17.22 $15.96 4,153
2020-02-03 $17.07 $17.60 $16.98 $17.24 $15.98 17,275
2020-01-31 $17.11 $17.37 $16.95 $16.95 $15.71 12,593
2020-01-30 $17.24 $17.39 $17.02 $17.16 $15.91 14,717
2020-01-29 $17.37 $17.37 $17.15 $17.16 $15.91 5,763
2020-01-28 $17.25 $17.33 $17.15 $17.33 $16.06 4,937
2020-01-27 $17.24 $17.37 $17.18 $17.18 $15.92 5,309
2020-01-24 $17.30 $17.38 $17.16 $17.16 $15.91 4,514
2020-01-23 $17.22 $17.45 $17.17 $17.17 $15.92 5,430
2020-01-22 $17.25 $17.25 $17.24 $17.24 $15.98 1,363
2020-01-21 $16.99 $17.49 $16.99 $17.11 $15.86 11,594
2020-01-17 $17.49 $17.60 $17.19 $17.19 $15.93 10,833
2020-01-16 $17.36 $17.50 $17.19 $17.38 $16.11 4,140
2020-01-15 $17.27 $17.42 $17.11 $17.26 $16.00 8,574
2020-01-14 $17.45 $17.69 $17.20 $17.21 $15.95 6,139
2020-01-13 $17.44 $17.57 $17.10 $17.53 $16.25 23,098
2020-01-10 $17.63 $17.63 $17.21 $17.40 $16.13 9,134
2020-01-09 $17.55 $17.70 $17.53 $17.55 $16.27 5,259
2020-01-08 $17.50 $17.65 $17.47 $17.47 $16.19 5,235
2020-01-07 $17.09 $17.62 $17.01 $17.62 $16.33 32,077
2020-01-06 $17.04 $17.25 $17.02 $17.20 $15.94 43,245
2020-01-03 $17.00 $17.14 $16.95 $17.03 $15.79 9,610
2020-01-02 $16.97 $17.14 $16.94 $17.10 $15.85 5,281
2019-12-31 $16.81 $17.00 $16.81 $16.95 $15.71 40,321
2019-12-30 $16.88 $16.93 $16.75 $16.75 $15.53 13,483
2019-12-27 $16.91 $16.91 $16.77 $16.81 $15.58 3,795
2019-12-26 $16.86 $17.00 $16.80 $16.80 $15.57 3,015
2019-12-24 $16.85 $17.04 $16.80 $16.84 $15.61 9,251
2019-12-23 $16.95 $16.96 $16.78 $16.78 $15.55 10,559
2019-12-20 $17.02 $17.06 $16.95 $16.95 $15.71 34,968
2019-12-19 $17.01 $17.05 $16.93 $17.00 $15.76 42,806
2019-12-18 $17.05 $17.19 $17.04 $17.04 $15.79 3,378
2019-12-17 $17.00 $17.14 $17.00 $17.05 $15.80 9,675
2019-12-16 $17.05 $17.13 $16.93 $16.95 $15.71 6,542
2019-12-13 $17.03 $17.15 $16.86 $16.99 $15.75 8,347
2019-12-12 $17.00 $17.40 $16.73 $17.10 $15.75 19,251
2019-12-11 $17.55 $17.55 $16.95 $17.05 $15.70 17,873
2019-12-10 $17.50 $17.67 $17.37 $17.66 $16.26 5,907
2019-12-09 $17.53 $17.62 $17.32 $17.43 $16.05 5,196
2019-12-06 $17.01 $17.73 $16.97 $17.60 $16.21 18,268
2019-12-05 $17.19 $17.19 $17.03 $17.03 $15.68 10,228
2019-12-04 $16.98 $17.07 $16.95 $16.95 $15.61 24,164
2019-12-03 $16.98 $17.27 $16.92 $17.16 $15.80 14,170
2019-12-02 $17.22 $17.38 $17.05 $17.26 $15.90 13,602
2019-11-29 $17.23 $17.23 $17.23 $17.23 $15.87 1,186
2019-11-27 $17.37 $17.37 $17.33 $17.37 $16.00 3,447
2019-11-26 $17.21 $17.37 $16.14 $17.33 $15.96 24,905
2019-11-25 $17.20 $17.45 $17.19 $17.37 $16.00 26,301
2019-11-22 $17.20 $17.27 $17.14 $17.16 $15.80 18,161
2019-11-21 $16.94 $17.29 $16.88 $17.09 $15.74 23,149
2019-11-20 $16.94 $17.16 $16.93 $16.93 $15.59 33,809
2019-11-19 $16.90 $17.05 $16.90 $17.00 $15.66 14,438
2019-11-18 $16.90 $17.00 $16.90 $16.91 $15.57 4,093
2019-11-15 $16.89 $16.91 $16.89 $16.91 $15.57 5,168
2019-11-14 $16.70 $16.90 $16.62 $16.77 $15.44 12,135
2019-11-13 $16.57 $16.70 $16.56 $16.70 $15.38 4,783
2019-11-12 $16.70 $16.70 $16.61 $16.61 $15.30 2,130
2019-11-11 $16.49 $16.68 $16.48 $16.68 $15.36 3,737
2019-11-08 $16.44 $16.55 $16.42 $16.51 $15.20 13,750
2019-11-07 $16.33 $16.49 $16.33 $16.40 $15.10 18,234
2019-11-06 $16.35 $16.45 $16.35 $16.38 $15.09 23,788
2019-11-05 $16.35 $16.40 $16.28 $16.40 $15.10 18,663
2019-11-04 $16.35 $16.36 $16.29 $16.35 $15.06 8,846
2019-11-01 $16.40 $16.40 $16.35 $16.38 $15.09 9,440
2019-10-31 $16.26 $16.35 $16.20 $16.35 $15.06 9,082
2019-10-30 $16.25 $16.25 $16.13 $16.25 $14.97 9,499
2019-10-29 $15.91 $16.45 $15.91 $16.33 $15.04 22,023
2019-10-28 $16.40 $16.45 $16.30 $16.30 $15.01 8,167
2019-10-25 $15.82 $16.59 $15.82 $16.35 $15.06 9,898
2019-10-24 $16.43 $16.70 $15.89 $16.48 $15.18 8,619
2019-10-23 $16.34 $16.50 $16.34 $16.40 $15.10 5,776
2019-10-22 $16.30 $16.50 $16.26 $16.26 $14.97 8,204
2019-10-21 $16.11 $16.35 $16.11 $16.35 $15.06 19,531
2019-10-18 $16.14 $16.20 $16.11 $16.11 $14.84 9,292
2019-10-17 $16.14 $16.20 $16.14 $16.20 $14.92 13,650
2019-10-16 $16.11 $16.18 $16.10 $16.18 $14.90 3,002
2019-10-15 $15.88 $16.20 $15.88 $16.20 $14.92 9,395
2019-10-14 $16.01 $16.03 $15.96 $16.01 $14.74 7,755
2019-10-11 $16.20 $16.20 $16.10 $16.10 $14.83 17,626
2019-10-10 $16.04 $16.11 $15.92 $16.05 $14.78 13,977
2019-10-09 $16.00 $16.18 $15.92 $16.12 $14.85 9,349
2019-10-08 $15.97 $16.13 $15.88 $15.88 $14.62 10,715
2019-10-07 $15.98 $16.07 $15.96 $16.03 $14.76 2,433
2019-10-04 $15.90 $15.98 $15.90 $15.98 $14.72 3,367
2019-10-03 $16.16 $16.21 $16.00 $16.14 $14.86 10,373
2019-10-02 $16.18 $16.20 $16.10 $16.15 $14.87 8,338
2019-10-01 $16.42 $16.45 $16.17 $16.17 $14.89 8,186
2019-09-30 $16.62 $16.62 $16.41 $16.42 $15.12 6,114
2019-09-27 $16.66 $16.66 $16.51 $16.51 $15.20 8,885
2019-09-26 $17.05 $17.05 $16.61 $16.62 $15.31 9,509
2019-09-25 $17.00 $17.17 $16.89 $16.98 $15.64 20,887
2019-09-24 $16.74 $17.00 $16.73 $16.95 $15.61 20,354
2019-09-23 $16.38 $16.74 $16.33 $16.73 $15.41 10,025
2019-09-20 $15.90 $16.80 $15.90 $16.55 $15.24 64,957
2019-09-19 $15.96 $16.30 $15.91 $15.93 $14.67 11,036
2019-09-18 $16.12 $16.25 $15.84 $16.17 $14.89 15,862
2019-09-17 $15.72 $16.30 $15.72 $16.03 $14.76 12,552
2019-09-16 $15.99 $16.15 $15.99 $16.09 $14.82 13,600
2019-09-13 $16.23 $16.34 $16.03 $16.15 $14.87 16,421
2019-09-12 $15.85 $16.37 $15.84 $16.24 $14.86 20,703
2019-09-11 $15.86 $16.00 $15.75 $16.00 $14.64 17,154
2019-09-10 $15.48 $15.95 $15.48 $15.75 $14.42 9,193
2019-09-09 $15.30 $15.60 $15.30 $15.60 $14.28 9,268
2019-09-06 $15.25 $15.46 $15.15 $15.15 $13.87 6,050
2019-09-05 $15.46 $15.48 $15.17 $15.36 $14.06 8,902
2019-09-04 $15.08 $15.35 $14.96 $15.22 $13.93 6,242
2019-09-03 $15.30 $15.48 $15.02 $15.06 $13.78 13,117
2019-08-30 $15.30 $15.47 $15.05 $15.30 $14.00 12,875
2019-08-29 $15.15 $15.35 $15.15 $15.29 $13.99 8,781
2019-08-28 $14.98 $15.16 $14.91 $15.16 $13.88 8,659
2019-08-27 $15.05 $15.07 $14.90 $14.96 $13.69 17,492
2019-08-26 $15.00 $15.20 $14.90 $15.00 $13.73 9,316
2019-08-23 $15.00 $15.15 $14.90 $14.90 $13.64 16,621
2019-08-22 $15.24 $15.24 $14.95 $15.00 $13.73 10,464
2019-08-21 $15.02 $15.21 $14.90 $14.96 $13.69 5,092
2019-08-20 $15.00 $15.08 $14.90 $14.97 $13.70 7,778
2019-08-19 $14.80 $14.99 $14.80 $14.98 $13.71 44,782
2019-08-16 $14.66 $14.80 $14.66 $14.80 $13.55 8,754
2019-08-15 $14.78 $14.85 $14.56 $14.56 $13.33 5,752
2019-08-14 $14.83 $14.96 $14.72 $14.72 $13.47 11,126
2019-08-13 $14.89 $14.96 $14.81 $14.90 $13.64 9,969
2019-08-12 $14.70 $14.93 $14.70 $14.82 $13.56 7,866
2019-08-09 $14.78 $14.87 $14.74 $14.74 $13.49 9,126
2019-08-08 $14.76 $14.83 $14.60 $14.67 $13.43 32,618
2019-08-07 $14.82 $14.82 $14.62 $14.64 $13.40 5,355
2019-08-06 $14.91 $14.98 $14.50 $14.62 $13.38 11,596
2019-08-05 $14.90 $14.94 $14.60 $14.61 $13.37 8,370
2019-08-02 $15.03 $15.04 $14.15 $14.61 $13.37 28,872
2019-08-01 $15.55 $15.55 $15.02 $15.02 $13.75 12,152
2019-07-31 $15.38 $15.86 $15.35 $15.35 $14.05 16,788
2019-07-30 $15.36 $15.64 $15.35 $15.35 $14.05 7,802
2019-07-29 $15.60 $15.76 $15.37 $15.52 $14.21 7,069
2019-07-26 $15.70 $15.70 $15.20 $15.31 $14.01 10,770
2019-07-25 $15.19 $15.32 $14.98 $14.98 $13.71 5,532
2019-07-24 $15.18 $15.32 $15.14 $15.19 $13.90 3,199
2019-07-23 $15.07 $15.24 $15.07 $15.10 $13.82 5,030
2019-07-22 $15.08 $15.27 $15.08 $15.24 $13.95 1,700
2019-07-19 $15.18 $15.30 $15.11 $15.24 $13.95 5,643
2019-07-18 $15.23 $15.30 $15.09 $15.29 $13.99 6,204
2019-07-17 $15.27 $15.30 $15.00 $15.10 $13.82 9,798
2019-07-16 $14.99 $15.32 $14.99 $15.31 $14.01 11,072
2019-07-15 $15.00 $15.05 $14.96 $14.96 $13.69 17,091
2019-07-12 $15.00 $15.05 $14.87 $14.87 $13.61 11,185
2019-07-11 $15.00 $15.05 $14.97 $15.00 $13.73 15,781
2019-07-10 $15.01 $15.16 $14.90 $14.95 $13.68 17,486
2019-07-09 $14.95 $15.15 $14.93 $15.11 $13.83 3,487
2019-07-08 $15.24 $15.24 $14.92 $15.04 $13.77 6,193
2019-07-05 $15.00 $15.25 $15.00 $15.25 $13.96 5,898
2019-07-03 $15.09 $15.31 $15.09 $15.10 $13.82 7,649
2019-07-02 $15.00 $15.30 $14.97 $15.15 $13.87 8,312
2019-07-01 $15.25 $15.25 $15.12 $15.17 $13.88 6,282
2019-06-28 $15.25 $15.32 $15.08 $15.25 $13.96 56,673
2019-06-27 $15.00 $15.27 $15.00 $15.25 $13.96 12,123
2019-06-26 $14.92 $15.24 $14.92 $15.08 $13.80 3,659
2019-06-25 $15.25 $15.25 $14.90 $15.01 $13.74 9,489
2019-06-24 $15.39 $15.50 $15.22 $15.34 $14.04 7,718
2019-06-21 $15.50 $15.59 $15.36 $15.50 $14.19 17,430
2019-06-20 $15.72 $15.72 $15.50 $15.60 $14.28 1,813
2019-06-19 $15.35 $15.69 $15.35 $15.65 $14.32 4,875
2019-06-18 $15.59 $15.74 $15.36 $15.60 $14.28 3,406
2019-06-17 $15.61 $15.67 $15.35 $15.56 $14.24 11,276
2019-06-14 $15.60 $15.66 $15.60 $15.60 $14.28 4,633
2019-06-13 $15.73 $15.80 $15.63 $15.64 $14.32 2,881
2019-06-12 $15.63 $15.63 $15.63 $15.63 $14.22 495
2019-06-11 $15.58 $15.77 $15.58 $15.71 $14.29 10,122
2019-06-10 $15.52 $15.65 $15.52 $15.65 $14.23 4,619
2019-06-07 $15.33 $15.51 $15.33 $15.51 $14.11 17,378
2019-06-06 $15.46 $15.46 $15.27 $15.41 $14.01 6,114
2019-06-05 $15.25 $15.56 $15.20 $15.25 $13.87 6,988
2019-06-04 $15.63 $15.63 $15.16 $15.31 $13.92 19,519
2019-06-03 $15.19 $15.59 $14.99 $15.59 $14.18 32,970
2019-05-31 $15.60 $15.60 $15.15 $15.15 $13.78 9,024
2019-05-30 $15.50 $15.64 $15.31 $15.49 $14.09 10,408
2019-05-29 $15.53 $15.58 $15.35 $15.35 $13.96 4,084
2019-05-28 $15.58 $15.58 $15.37 $15.50 $14.10 11,039
2019-05-24 $15.19 $15.40 $15.15 $15.40 $14.01 13,974
2019-05-23 $15.18 $15.35 $15.10 $15.18 $13.81 5,894
2019-05-22 $15.18 $15.24 $15.18 $15.18 $13.81 4,511
2019-05-21 $15.19 $15.21 $15.18 $15.20 $13.82 5,240
2019-05-20 $15.18 $15.48 $15.18 $15.19 $13.81 2,127
2019-05-17 $15.24 $15.30 $15.15 $15.19 $13.81 4,652
2019-05-16 $15.24 $15.40 $15.20 $15.30 $13.91 6,844
2019-05-15 $15.13 $15.30 $15.10 $15.17 $13.80 6,590
2019-05-14 $15.05 $15.32 $15.04 $15.32 $13.93 6,898
2019-05-13 $14.99 $15.25 $14.99 $15.00 $13.64 11,367
2019-05-10 $15.26 $15.27 $15.25 $15.27 $13.89 6,538
2019-05-09 $15.26 $15.29 $14.94 $15.25 $13.87 10,385
2019-05-08 $15.29 $15.32 $15.25 $15.25 $13.87 5,175
2019-05-07 $15.19 $15.29 $15.19 $15.29 $13.91 5,731
2019-05-06 $15.26 $15.50 $15.26 $15.30 $13.91 10,123
2019-05-03 $15.36 $15.72 $15.30 $15.72 $14.30 9,509
2019-05-02 $15.28 $15.31 $15.28 $15.30 $13.91 2,106
2019-05-01 $15.35 $15.37 $15.29 $15.29 $13.91 4,989
2019-04-30 $15.38 $15.50 $15.30 $15.31 $13.92 15,752
2019-04-29 $15.30 $15.49 $15.30 $15.49 $14.09 8,799
2019-04-26 $15.24 $15.40 $15.24 $15.40 $14.01 1,955
2019-04-25 $15.27 $15.48 $15.27 $15.37 $13.98 6,118
2019-04-24 $15.47 $15.47 $15.25 $15.25 $13.87 3,407
2019-04-23 $15.25 $15.52 $15.25 $15.52 $14.11 7,163
2019-04-22 $15.25 $15.36 $15.25 $15.25 $13.87 8,865
2019-04-18 $15.33 $15.38 $15.25 $15.37 $13.98 8,652
2019-04-17 $15.25 $15.48 $15.25 $15.40 $14.01 11,565
2019-04-16 $15.30 $15.30 $15.25 $15.25 $13.87 8,938
2019-04-15 $15.31 $15.47 $15.25 $15.25 $13.87 4,200
2019-04-12 $15.54 $15.60 $15.30 $15.30 $13.91 18,542
2019-04-11 $15.72 $15.72 $15.53 $15.53 $14.12 1,977
2019-04-10 $15.49 $15.73 $15.49 $15.71 $14.29 3,756
2019-04-09 $15.65 $15.65 $15.44 $15.44 $14.04 2,115
2019-04-08 $15.65 $15.65 $15.56 $15.56 $14.15 1,492
2019-04-05 $15.50 $15.76 $15.45 $15.76 $14.33 2,340
2019-04-04 $15.46 $15.46 $15.46 $15.46 $14.06 1,275
2019-04-03 $15.57 $15.57 $15.40 $15.40 $14.01 2,314
2019-04-02 $15.40 $15.61 $15.40 $15.57 $14.16 2,198
2019-04-01 $15.54 $15.68 $15.50 $15.50 $14.10 5,578
2019-03-29 $15.78 $15.81 $15.40 $15.40 $14.01 7,534
2019-03-28 $15.72 $15.74 $15.66 $15.74 $14.32 2,434
2019-03-27 $15.55 $15.86 $15.55 $15.82 $14.39 3,275
2019-03-26 $15.51 $15.67 $15.51 $15.60 $14.19 3,282
2019-03-25 $15.70 $15.70 $15.44 $15.67 $14.25 5,206
2019-03-22 $15.84 $15.92 $15.50 $15.55 $14.14 13,789
2019-03-21 $15.61 $16.02 $15.61 $15.95 $14.51 14,895
2019-03-20 $15.85 $15.85 $15.70 $15.76 $14.33 5,162
2019-03-19 $15.98 $15.98 $15.76 $15.87 $14.43 9,339
2019-03-18 $15.97 $16.19 $15.97 $16.08 $14.62 5,961
2019-03-15 $15.99 $16.07 $15.96 $15.96 $14.52 30,216
2019-03-14 $16.00 $16.18 $15.93 $16.02 $14.57 4,867
2019-03-13 $16.25 $16.25 $15.98 $15.98 $14.44 8,670
2019-03-12 $16.31 $16.47 $16.24 $16.24 $14.68 4,053
2019-03-11 $16.09 $16.35 $16.00 $16.32 $14.75 12,708
2019-03-08 $16.11 $16.25 $16.08 $16.08 $14.53 6,127
2019-03-07 $16.40 $16.40 $16.11 $16.16 $14.61 6,895
2019-03-06 $16.49 $16.49 $16.27 $16.30 $14.73 8,962
2019-03-05 $16.42 $16.62 $16.42 $16.56 $14.97 9,437
2019-03-04 $16.30 $16.49 $16.30 $16.40 $14.82 9,697
2019-03-01 $16.07 $16.35 $16.07 $16.29 $14.72 37,915
2019-02-28 $15.94 $16.34 $15.94 $15.99 $14.45 420,468
2019-02-27 $16.01 $16.44 $16.01 $16.18 $14.62 2,925
2019-02-26 $16.53 $16.53 $16.12 $16.23 $14.67 10,993
2019-02-25 $16.29 $16.80 $16.08 $16.56 $14.97 21,099
2019-02-22 $16.17 $16.40 $16.01 $16.40 $14.82 9,014
2019-02-21 $15.88 $16.20 $15.85 $16.15 $14.60 16,659
2019-02-20 $16.03 $16.15 $15.98 $16.00 $14.46 18,792
2019-02-19 $16.10 $16.15 $15.96 $16.15 $14.60 8,675
2019-02-15 $16.20 $16.20 $15.81 $16.00 $14.46 12,205
2019-02-14 $16.15 $16.20 $16.00 $16.13 $14.58 18,730
2019-02-13 $15.72 $16.15 $15.72 $16.10 $14.55 6,832
2019-02-12 $15.37 $15.68 $15.32 $15.59 $14.09 67,034
2019-02-11 $15.48 $15.48 $15.26 $15.26 $13.79 98,709
2019-02-08 $15.25 $15.35 $15.25 $15.25 $13.78 2,795
2019-02-07 $15.25 $15.28 $15.23 $15.26 $13.79 6,658
2019-02-06 $15.31 $15.38 $15.25 $15.25 $13.78 5,434
2019-02-05 $15.37 $15.37 $15.25 $15.27 $13.80 7,645
2019-02-04 $15.22 $15.31 $15.22 $15.31 $13.84 11,146
2019-02-01 $15.19 $15.38 $15.14 $15.22 $13.76 3,846
2019-01-31 $15.14 $15.36 $15.06 $15.06 $13.61 6,493
2019-01-30 $15.05 $15.29 $15.05 $15.29 $13.82 6,029
2019-01-29 $15.10 $15.29 $15.09 $15.29 $13.82 5,075
2019-01-28 $15.41 $15.41 $15.21 $15.21 $13.75 3,411
2019-01-25 $15.17 $15.34 $15.17 $15.34 $13.86 2,400
2019-01-24 $15.16 $15.28 $15.00 $15.28 $13.81 8,757
2019-01-23 $15.30 $15.30 $15.06 $15.23 $13.77 5,414
2019-01-22 $15.25 $15.38 $15.02 $15.02 $13.58 8,586
2019-01-18 $15.25 $15.46 $15.25 $15.29 $13.82 9,592
2019-01-17 $15.40 $15.40 $15.17 $15.26 $13.79 6,109
2019-01-16 $15.40 $15.40 $15.18 $15.40 $13.92 25,604
2019-01-15 $15.39 $15.40 $15.26 $15.39 $13.91 7,081
2019-01-14 $15.61 $16.15 $15.48 $15.48 $13.99 8,668
2019-01-11 $15.79 $15.91 $15.48 $15.64 $14.14 3,499
2019-01-10 $16.06 $16.14 $15.82 $15.82 $14.30 15,712
2019-01-09 $16.20 $16.20 $15.98 $16.15 $14.60 4,550
2019-01-08 $15.90 $16.17 $15.90 $16.15 $14.60 6,678
2019-01-07 $15.78 $15.89 $15.75 $15.89 $14.36 3,928
2019-01-04 $15.71 $15.93 $15.43 $15.90 $14.37 10,155
2019-01-03 $15.73 $15.73 $15.65 $15.65 $14.14 6,407
2019-01-02 $15.60 $15.90 $15.60 $15.90 $14.37 5,635
2018-12-31 $15.55 $15.78 $15.55 $15.61 $14.11 10,236
2018-12-28 $15.55 $15.77 $15.26 $15.42 $13.93 7,884
2018-12-27 $15.62 $15.97 $15.26 $15.34 $13.86 27,322
2018-12-26 $15.92 $15.99 $15.62 $15.71 $14.20 8,729
2018-12-24 $15.94 $15.94 $15.20 $15.74 $14.23 4,954
2018-12-21 $15.79 $16.08 $15.68 $16.00 $14.46 43,850
2018-12-20 $15.87 $15.99 $15.60 $15.82 $14.30 12,519
2018-12-19 $16.03 $16.18 $15.56 $15.82 $14.30 7,323
2018-12-18 $15.96 $16.18 $15.96 $16.08 $14.53 9,662
2018-12-17 $16.15 $16.15 $15.80 $15.80 $14.28 9,448
2018-12-14 $16.00 $16.04 $15.98 $16.01 $14.47 13,244
2018-12-13 $16.09 $16.11 $16.00 $16.04 $14.50 17,467
2018-12-12 $16.05 $16.16 $16.05 $16.15 $14.51 31,217
2018-12-11 $16.18 $16.18 $16.05 $16.05 $14.42 4,425
2018-12-10 $16.05 $16.11 $16.00 $16.10 $14.46 10,060
2018-12-07 $16.10 $16.19 $16.05 $16.08 $14.44 8,584
2018-12-06 $15.93 $16.13 $15.93 $16.05 $14.42 32,707
2018-12-04 $16.05 $16.16 $16.05 $16.05 $14.42 24,617
2018-12-03 $16.13 $16.19 $16.05 $16.13 $14.49 4,735
2018-11-30 $16.30 $16.30 $16.05 $16.05 $14.42 15,298
2018-11-29 $16.23 $16.23 $16.15 $16.15 $14.51 6,158
2018-11-28 $16.10 $16.10 $16.02 $16.02 $14.39 10,304
2018-11-27 $16.32 $16.32 $16.00 $16.01 $14.38 1,921
2018-11-26 $16.10 $16.15 $16.01 $16.01 $14.38 4,967
2018-11-23 $16.15 $16.15 $16.10 $16.10 $14.46 3,182
2018-11-21 $16.22 $16.22 $16.11 $16.18 $14.53 3,804
2018-11-20 $16.04 $16.25 $15.92 $16.15 $14.51 8,263
2018-11-19 $16.08 $16.20 $16.08 $16.10 $14.46 11,090
2018-11-16 $16.23 $16.25 $16.17 $16.17 $14.52 8,423
2018-11-15 $16.15 $16.25 $16.15 $16.25 $14.60 8,109
2018-11-14 $16.21 $16.21 $16.15 $16.15 $14.51 7,738
2018-11-13 $16.17 $16.25 $16.15 $16.19 $14.54 6,069
2018-11-12 $16.15 $16.25 $16.14 $16.15 $14.51 8,383
2018-11-09 $16.23 $16.23 $16.11 $16.15 $14.51 12,159
2018-11-08 $16.10 $16.24 $16.10 $16.21 $14.56 2,128
2018-11-07 $16.20 $16.20 $16.13 $16.15 $14.51 16,208
2018-11-06 $16.05 $16.17 $16.05 $16.10 $14.46 2,315
2018-11-05 $16.15 $16.19 $16.11 $16.15 $14.51 17,258
2018-11-02 $16.24 $16.25 $16.15 $16.15 $14.51 7,208
2018-11-01 $16.15 $16.19 $16.15 $16.19 $14.54 10,121
2018-10-31 $16.24 $16.29 $16.15 $16.15 $14.51 21,535
2018-10-30 $16.18 $16.20 $16.08 $16.20 $14.55 14,143
2018-10-29 $16.06 $16.10 $16.02 $16.10 $14.46 11,190
2018-10-26 $15.83 $16.09 $15.77 $15.99 $14.36 34,870
2018-10-25 $15.51 $16.20 $15.51 $16.00 $14.37 64,200
2018-10-24 $16.15 $16.17 $15.41 $15.41 $13.84 33,400
2018-10-23 $16.15 $16.25 $16.15 $16.16 $14.52 14,376
2018-10-22 $16.22 $16.31 $16.16 $16.21 $14.56 6,055
2018-10-19 $16.20 $16.35 $16.18 $16.25 $14.60 7,339
2018-10-18 $16.16 $16.32 $16.16 $16.27 $14.61 6,841
2018-10-17 $16.36 $16.36 $16.22 $16.29 $14.63 5,683
2018-10-16 $16.36 $16.37 $16.15 $16.37 $14.70 5,237
2018-10-15 $16.16 $16.39 $16.16 $16.25 $14.60 16,177
2018-10-12 $16.30 $16.30 $16.15 $16.25 $14.60 25,189
2018-10-11 $16.17 $16.33 $16.16 $16.25 $14.60 13,818
2018-10-10 $16.16 $16.44 $16.15 $16.25 $14.60 29,389
2018-10-09 $16.30 $16.35 $16.25 $16.25 $14.60 9,869
2018-10-08 $16.17 $16.32 $16.17 $16.25 $14.60 8,985
2018-10-05 $16.33 $16.33 $16.18 $16.18 $14.53 3,518
2018-10-04 $16.30 $16.30 $16.15 $16.25 $14.60 12,194
2018-10-03 $16.20 $16.34 $16.11 $16.25 $14.60 17,306
2018-10-02 $16.25 $16.32 $16.00 $16.25 $14.60 12,051
2018-10-01 $16.25 $16.36 $16.09 $16.25 $14.60 11,738
2018-09-28 $16.22 $16.30 $16.12 $16.26 $14.61 6,018
2018-09-27 $16.30 $16.39 $16.16 $16.25 $14.60 15,931
2018-09-26 $16.28 $16.44 $16.18 $16.38 $14.71 14,204
2018-09-25 $16.20 $16.27 $16.15 $16.25 $14.60 5,960
2018-09-24 $16.33 $16.41 $16.20 $16.28 $14.62 14,892
2018-09-21 $16.10 $16.44 $15.88 $16.44 $14.77 53,791
2018-09-20 $16.03 $16.10 $15.91 $16.06 $14.43 8,493
2018-09-19 $15.89 $16.10 $15.73 $16.01 $14.38 14,587
2018-09-18 $15.70 $15.83 $15.70 $15.80 $14.19 12,105
2018-09-17 $15.81 $16.00 $15.70 $15.71 $14.11 4,497
2018-09-14 $15.79 $16.26 $15.70 $15.71 $14.11 14,227
2018-09-13 $15.85 $15.85 $15.70 $15.73 $14.13 16,047
2018-09-12 $15.84 $15.88 $15.75 $15.76 $14.08 8,107
2018-09-11 $15.93 $15.93 $15.70 $15.73 $14.05 5,392
2018-09-10 $15.87 $15.90 $15.73 $15.89 $14.19 5,696
2018-09-07 $15.88 $15.93 $15.71 $15.71 $14.03 2,081
2018-09-06 $15.85 $15.87 $15.70 $15.85 $14.16 6,287
2018-09-05 $15.88 $15.88 $15.62 $15.83 $14.14 2,586
2018-09-04 $16.09 $16.09 $15.71 $15.83 $14.14 3,461
2018-08-31 $16.02 $16.18 $16.02 $16.08 $14.36 3,208
2018-08-30 $16.11 $16.17 $16.01 $16.01 $14.30 2,231
2018-08-29 $16.07 $16.28 $16.00 $16.10 $14.38 4,721
2018-08-28 $16.16 $16.20 $16.00 $16.10 $14.38 6,725
2018-08-27 $16.06 $16.37 $16.05 $16.17 $14.44 5,533
2018-08-24 $16.24 $16.24 $16.02 $16.11 $14.39 10,497
2018-08-23 $16.00 $16.50 $15.88 $16.25 $14.51 18,061
2018-08-22 $16.05 $16.10 $15.88 $16.01 $14.30 3,696
2018-08-21 $16.05 $16.15 $16.05 $16.05 $14.33 4,734
2018-08-20 $16.00 $16.05 $15.99 $15.99 $14.28 4,109
2018-08-17 $16.01 $16.05 $15.68 $15.98 $14.27 6,177
2018-08-16 $16.00 $16.05 $15.93 $16.04 $14.33 5,910
2018-08-15 $15.92 $16.02 $15.83 $16.00 $14.29 8,712
2018-08-14 $15.61 $16.05 $15.61 $16.00 $14.29 17,490
2018-08-13 $15.95 $16.00 $15.92 $15.97 $14.26 7,301
2018-08-10 $15.96 $16.05 $15.85 $16.04 $14.33 6,453
2018-08-09 $15.99 $16.02 $15.96 $16.01 $14.30 22,486
2018-08-08 $15.95 $16.00 $15.81 $15.90 $14.20 12,402
2018-08-07 $15.88 $16.15 $15.61 $15.95 $14.25 14,727
2018-08-06 $15.65 $15.96 $15.65 $15.76 $14.08 10,363
2018-08-03 $15.77 $15.90 $15.63 $15.64 $13.97 17,739
2018-08-02 $15.61 $15.94 $15.61 $15.74 $14.06 4,732
2018-08-01 $15.89 $15.89 $15.60 $15.61 $13.94 247,246
2018-07-31 $15.61 $15.84 $15.59 $15.70 $14.02 9,495
2018-07-30 $15.82 $15.85 $15.70 $15.70 $14.02 105,350
2018-07-27 $15.95 $15.95 $15.70 $15.70 $14.02 4,490
2018-07-26 $15.82 $15.97 $15.82 $15.97 $14.26 5,273
2018-07-25 $15.82 $15.85 $15.70 $15.70 $14.02 3,179
2018-07-24 $15.86 $16.00 $15.72 $15.72 $14.04 3,729
2018-07-23 $16.00 $16.00 $15.82 $15.93 $14.23 2,891
2018-07-20 $15.81 $16.00 $15.77 $15.97 $14.26 8,841
2018-07-19 $15.74 $15.95 $15.70 $15.83 $14.14 8,670
2018-07-18 $15.78 $15.81 $15.70 $15.73 $14.05 7,057
2018-07-17 $15.91 $15.91 $15.70 $15.72 $14.04 5,249
2018-07-16 $15.65 $15.95 $15.53 $15.92 $14.22 6,134
2018-07-13 $15.53 $15.79 $15.51 $15.63 $13.96 4,204
2018-07-12 $15.52 $15.71 $15.50 $15.64 $13.97 5,642
2018-07-11 $15.75 $15.75 $15.67 $15.67 $14.00 2,628
2018-07-10 $15.76 $15.76 $15.64 $15.68 $14.00 2,900
2018-07-09 $15.68 $15.89 $15.50 $15.76 $14.08 16,952
2018-07-06 $15.91 $15.91 $15.65 $15.78 $14.09 4,034
2018-07-05 $15.55 $15.88 $15.53 $15.80 $14.11 7,909
2018-07-03 $15.67 $15.71 $15.51 $15.59 $13.92 3,783
2018-07-02 $15.76 $15.77 $15.55 $15.74 $14.06 3,346
2018-06-29 $15.72 $15.98 $15.72 $15.83 $14.14 9,133
2018-06-28 $15.60 $15.73 $15.55 $15.67 $14.00 10,299
2018-06-27 $15.55 $15.69 $15.19 $15.56 $13.90 13,494
2018-06-26 $15.21 $15.67 $15.15 $15.57 $13.91 6,403
2018-06-25 $15.52 $15.88 $15.36 $15.37 $13.73 8,172
2018-06-22 $15.91 $15.94 $15.32 $15.76 $14.08 97,359
2018-06-21 $15.92 $15.92 $15.55 $15.57 $13.91 9,732
2018-06-20 $15.20 $15.88 $14.77 $15.67 $14.00 10,566
2018-06-19 $15.72 $15.93 $15.63 $15.67 $14.00 10,506
2018-06-18 $15.77 $16.00 $15.74 $15.84 $14.15 9,257
2018-06-15 $15.76 $16.00 $15.20 $15.95 $14.25 20,046
2018-06-14 $15.77 $16.00 $15.76 $15.76 $14.08 6,944
2018-06-13 $15.21 $15.98 $15.14 $15.89 $14.11 14,213
2018-06-12 $15.78 $15.89 $15.42 $15.76 $14.00 11,657
2018-06-11 $16.18 $16.18 $15.81 $15.81 $14.04 6,739
2018-06-08 $16.14 $16.14 $15.90 $15.99 $14.20 5,666
2018-06-07 $16.50 $16.50 $15.87 $16.09 $14.29 4,824
2018-06-06 $15.94 $16.09 $15.82 $15.86 $14.08 13,310
2018-06-05 $15.89 $15.98 $15.63 $15.88 $14.10 7,763
2018-06-04 $15.96 $15.99 $15.80 $15.83 $14.06 7,368
2018-06-01 $15.75 $15.99 $15.55 $15.91 $14.13 17,143
2018-05-31 $15.60 $16.00 $15.60 $15.88 $14.10 15,898
2018-05-30 $15.45 $15.84 $15.40 $15.70 $13.94 14,050
2018-05-29 $15.56 $15.61 $15.42 $15.45 $13.72 11,268
2018-05-25 $15.58 $16.21 $15.42 $15.48 $13.75 16,698
2018-05-24 $15.58 $15.87 $15.33 $15.51 $13.77 9,081
2018-05-23 $15.10 $15.50 $15.10 $15.49 $13.76 6,595
2018-05-22 $14.90 $15.26 $14.90 $15.19 $13.49 34,475
2018-05-21 $14.71 $14.97 $14.71 $14.96 $13.29 10,475
2018-05-18 $14.71 $14.96 $14.62 $14.69 $13.05 16,760
2018-05-17 $14.65 $14.90 $14.60 $14.85 $13.19 20,667
2018-05-16 $14.73 $14.87 $14.65 $14.66 $13.02 13,293
2018-05-15 $14.78 $14.78 $14.62 $14.72 $13.07 21,511
2018-05-14 $14.83 $14.85 $14.71 $14.76 $13.11 7,802
2018-05-11 $14.92 $14.96 $14.76 $14.87 $13.21 16,055
2018-05-10 $14.80 $15.00 $14.74 $14.89 $13.22 37,895
2018-05-09 $14.92 $14.92 $14.70 $14.83 $13.17 5,093
2018-05-08 $14.76 $14.95 $14.76 $14.86 $13.20 4,325
2018-05-07 $14.93 $14.99 $14.68 $14.82 $13.16 4,525
2018-05-04 $14.62 $15.00 $14.62 $14.89 $13.22 6,431
2018-05-03 $14.80 $14.94 $14.60 $14.71 $13.06 21,021
2018-05-02 $14.60 $14.95 $14.60 $14.75 $13.10 18,633
2018-05-01 $14.66 $14.91 $14.60 $14.81 $13.15 4,697
2018-04-30 $14.96 $14.96 $14.60 $14.62 $12.98 31,293
2018-04-27 $14.73 $14.75 $14.65 $14.66 $13.02 16,027
2018-04-26 $14.91 $15.05 $14.82 $14.95 $13.28 2,966
2018-04-25 $14.72 $14.92 $14.72 $14.80 $13.14 3,353
2018-04-24 $14.78 $14.96 $14.68 $14.82 $13.16 2,450
2018-04-23 $14.89 $15.07 $14.76 $14.95 $13.28 3,363
2018-04-20 $14.75 $15.00 $14.75 $14.88 $13.21 8,228
2018-04-19 $14.65 $14.99 $14.65 $14.79 $13.13 5,061
2018-04-18 $14.77 $15.07 $14.65 $14.68 $13.04 8,281
2018-04-17 $14.68 $15.00 $14.62 $14.77 $13.12 53,445
2018-04-16 $14.61 $14.69 $14.53 $14.64 $13.00 8,769
2018-04-13 $14.50 $14.53 $14.50 $14.52 $12.89 4,896
2018-04-12 $14.48 $14.61 $14.48 $14.55 $12.92 4,751
2018-04-11 $14.52 $14.58 $14.16 $14.50 $12.88 18,053
2018-04-10 $14.54 $14.72 $14.54 $14.61 $12.97 6,877
2018-04-09 $14.75 $14.75 $14.51 $14.61 $12.97 15,719
2018-04-06 $14.50 $14.94 $14.50 $14.75 $13.10 60,658
2018-04-05 $14.46 $14.74 $14.45 $14.61 $12.97 3,829
2018-04-04 $14.36 $14.74 $14.35 $14.64 $13.00 6,094
2018-04-03 $14.45 $14.61 $14.18 $14.37 $12.76 9,456
2018-04-02 $14.65 $14.69 $14.30 $14.43 $12.81 5,541
2018-03-29 $14.75 $14.75 $14.43 $14.67 $13.03 6,543
2018-03-28 $14.72 $14.74 $14.72 $14.74 $13.09 3,063
2018-03-27 $15.45 $15.45 $14.61 $14.61 $12.97 2,108
2018-03-26 $14.72 $14.88 $14.53 $14.82 $13.16 9,548
2018-03-23 $14.79 $14.98 $14.65 $14.65 $13.01 15,239
2018-03-22 $14.92 $14.96 $14.61 $14.92 $13.25 19,094
2018-03-21 $15.49 $15.49 $14.93 $14.93 $13.26 4,720
2018-03-20 $15.00 $15.10 $14.94 $15.08 $13.39 13,066
2018-03-19 $14.92 $15.09 $14.92 $15.03 $13.35 2,512
2018-03-16 $14.54 $15.15 $14.54 $15.08 $13.39 27,668
2018-03-15 $14.41 $14.82 $14.21 $14.59 $12.96 14,935
2018-03-14 $14.54 $14.57 $14.35 $14.48 $12.78 16,947
2018-03-13 $14.87 $14.87 $14.40 $14.40 $12.71 19,680
2018-03-12 $14.69 $14.90 $14.48 $14.81 $13.07 13,959
2018-03-09 $14.32 $14.94 $14.28 $14.75 $13.02 25,369
2018-03-08 $14.20 $14.45 $14.20 $14.35 $12.67 29,661
2018-03-07 $14.30 $14.59 $14.17 $14.34 $12.66 16,828
2018-03-06 $14.41 $14.41 $14.25 $14.32 $12.64 13,948
2018-03-05 $14.45 $14.60 $14.28 $14.28 $12.60 21,181
2018-03-02 $14.36 $14.58 $14.16 $14.56 $12.85 46,151
2018-03-01 $14.57 $14.92 $14.29 $14.46 $12.76 14,499
2018-02-28 $15.17 $15.27 $14.57 $14.57 $12.86 7,106
2018-02-27 $15.41 $15.60 $15.18 $15.33 $13.53 10,622
2018-02-26 $15.48 $15.49 $15.31 $15.42 $13.61 2,745
2018-02-23 $15.70 $15.70 $15.25 $15.47 $13.65 7,849
2018-02-22 $15.50 $15.50 $15.35 $15.46 $13.65 20,919
2018-02-21 $15.49 $15.68 $15.27 $15.43 $13.62 6,806
2018-02-20 $15.50 $15.75 $15.35 $15.39 $13.58 12,928
2018-02-16 $15.55 $15.85 $15.55 $15.64 $13.80 6,012
2018-02-15 $15.35 $15.72 $15.34 $15.61 $13.78 29,371
2018-02-14 $15.35 $15.45 $15.27 $15.35 $13.55 32,562
2018-02-13 $15.40 $15.45 $15.25 $15.32 $13.52 19,702
2018-02-12 $15.45 $15.49 $15.45 $15.49 $13.67 10,651
2018-02-09 $15.61 $15.61 $15.32 $15.42 $13.61 7,558
2018-02-08 $15.71 $15.73 $15.40 $15.40 $13.59 24,107
2018-02-07 $15.90 $16.34 $15.50 $15.66 $13.82 7,440
2018-02-06 $15.45 $16.02 $15.45 $15.62 $13.79 19,273
2018-02-05 $16.10 $16.30 $15.51 $15.62 $13.79 6,052
2018-02-02 $16.43 $16.43 $16.10 $16.17 $14.27 17,222
2018-02-01 $16.10 $16.24 $16.02 $16.16 $14.26 5,035
2018-01-31 $16.16 $16.22 $15.90 $16.10 $14.21 10,614
2018-01-30 $16.25 $16.29 $15.96 $16.16 $14.26 8,769
2018-01-29 $16.33 $16.33 $16.16 $16.16 $14.26 4,797
2018-01-26 $16.35 $16.42 $16.23 $16.40 $14.47 16,548
2018-01-25 $16.29 $16.34 $16.29 $16.29 $14.38 17,615
2018-01-24 $16.33 $16.47 $16.12 $16.28 $14.37 7,390
2018-01-23 $16.50 $16.70 $16.35 $16.54 $14.60 6,066
2018-01-22 $16.52 $16.63 $16.37 $16.63 $14.68 9,906
2018-01-19 $16.35 $16.56 $16.35 $16.49 $14.55 6,217
2018-01-18 $16.66 $16.66 $16.22 $16.35 $14.43 7,866
2018-01-17 $16.22 $16.74 $16.22 $16.74 $14.77 14,576
2018-01-16 $16.55 $16.75 $16.25 $16.25 $14.34 14,706
2018-01-12 $16.38 $16.80 $16.38 $16.68 $14.72 15,354
2018-01-11 $16.00 $16.67 $16.00 $16.40 $14.47 30,044
2018-01-10 $15.95 $16.05 $15.85 $16.02 $14.14 14,218
2018-01-09 $15.77 $15.90 $15.77 $15.88 $14.02 8,081
2018-01-08 $15.91 $15.93 $15.75 $15.76 $13.91 4,504
2018-01-05 $15.92 $16.00 $15.91 $15.92 $14.05 14,623
2018-01-04 $15.50 $16.24 $15.50 $15.94 $14.07 49,821
2018-01-03 $15.47 $15.66 $15.30 $15.50 $13.68 13,121
2018-01-02 $15.76 $15.91 $15.33 $15.43 $13.62 19,634
2017-12-29 $15.72 $15.87 $15.64 $15.67 $13.83 15,572
2017-12-28 $15.39 $15.75 $15.39 $15.72 $13.87 20,651
2017-12-27 $15.78 $15.78 $15.45 $15.49 $13.67 9,615
2017-12-26 $15.57 $15.89 $15.30 $15.55 $13.72 18,260
2017-12-22 $15.47 $15.87 $15.47 $15.57 $13.74 5,686
2017-12-21 $15.64 $15.84 $15.44 $15.73 $13.88 19,867
2017-12-20 $15.67 $15.79 $15.45 $15.65 $13.81 5,740
2017-12-19 $16.07 $16.07 $15.46 $15.56 $13.73 12,526
2017-12-18 $15.48 $16.07 $15.15 $16.03 $14.15 12,711
2017-12-15 $15.40 $15.75 $15.28 $15.71 $13.87 35,390
2017-12-14 $15.91 $15.91 $15.60 $15.60 $13.77 7,005
2017-12-13 $15.84 $15.89 $15.60 $15.67 $13.75 4,970
2017-12-12 $15.65 $16.07 $15.65 $15.72 $13.79 4,153
2017-12-11 $15.85 $15.98 $15.58 $15.60 $13.69 2,648
2017-12-08 $15.80 $15.86 $15.50 $15.66 $13.74 30,302
2017-12-07 $16.00 $16.10 $15.84 $15.87 $13.93 6,746
2017-12-06 $15.73 $15.93 $15.73 $15.86 $13.92 10,289
2017-12-05 $16.00 $16.00 $15.67 $15.67 $13.75 8,544
2017-12-04 $15.88 $16.16 $15.86 $15.92 $13.97 6,093
2017-12-01 $15.80 $16.05 $15.58 $16.03 $14.07 7,661
2017-11-30 $16.16 $16.25 $15.78 $15.94 $13.99 31,951
2017-11-29 $15.96 $16.29 $15.96 $16.18 $14.20 17,120
2017-11-28 $16.18 $16.19 $15.97 $16.19 $14.21 4,998
2017-11-27 $15.98 $16.23 $15.90 $16.07 $14.10 1,849
2017-11-24 $15.66 $16.06 $15.66 $16.02 $14.06 2,687
2017-11-22 $15.84 $16.13 $15.84 $15.98 $14.02 9,007
2017-11-21 $16.00 $16.11 $15.89 $16.00 $14.04 13,861
2017-11-20 $15.83 $16.07 $15.82 $15.89 $13.94 3,061
2017-11-17 $15.84 $15.99 $15.67 $15.89 $13.94 5,851
2017-11-16 $15.60 $15.99 $15.60 $15.97 $14.01 5,844
2017-11-15 $15.50 $15.73 $15.50 $15.59 $13.68 3,817
2017-11-14 $15.58 $15.58 $15.45 $15.55 $13.65 1,913
2017-11-13 $15.59 $15.88 $15.56 $15.71 $13.79 6,331
2017-11-10 $15.74 $15.79 $15.51 $15.54 $13.64 2,288
2017-11-09 $15.76 $15.76 $15.47 $15.59 $13.68 2,766
2017-11-08 $15.39 $15.93 $15.32 $15.74 $13.81 5,820
2017-11-07 $16.03 $16.04 $15.31 $15.44 $13.55 16,095
2017-11-06 $16.09 $16.09 $15.82 $16.07 $14.10 4,579
2017-11-03 $16.05 $16.25 $15.98 $16.12 $14.15 12,874
2017-11-02 $15.90 $16.24 $15.90 $16.22 $14.23 2,567
2017-11-01 $15.93 $16.02 $15.93 $15.97 $14.01 2,503
2017-10-31 $16.05 $16.39 $16.02 $16.17 $14.19 11,279
2017-10-30 $15.90 $16.01 $15.90 $15.92 $13.97 10,015
2017-10-27 $15.90 $16.25 $15.90 $16.10 $14.13 13,947
2017-10-26 $15.73 $15.97 $15.73 $15.81 $13.87 9,605
2017-10-25 $15.57 $15.79 $15.55 $15.73 $13.80 9,065
2017-10-24 $15.41 $15.72 $15.41 $15.64 $13.72 5,070
2017-10-23 $15.43 $15.54 $15.18 $15.32 $13.44 5,193
2017-10-20 $15.75 $15.82 $15.61 $15.73 $13.80 10,001
2017-10-19 $15.81 $15.81 $15.60 $15.68 $13.76 1,925
2017-10-18 $15.69 $15.99 $15.48 $15.82 $13.88 7,235
2017-10-17 $15.69 $15.70 $15.32 $15.42 $13.53 3,946
2017-10-16 $15.70 $15.75 $15.60 $15.71 $13.79 7,341
2017-10-13 $15.70 $15.70 $15.50 $15.69 $13.77 6,237
2017-10-12 $15.66 $15.70 $15.63 $15.65 $13.73 3,920
2017-10-11 $15.54 $15.75 $15.54 $15.57 $13.66 9,681
2017-10-10 $15.66 $15.67 $15.23 $15.64 $13.72 16,382
2017-10-09 $15.69 $15.69 $15.51 $15.58 $13.67 7,746
2017-10-06 $15.85 $15.88 $15.58 $15.73 $13.80 9,395
2017-10-05 $15.84 $16.18 $15.84 $16.13 $14.15 2,305
2017-10-04 $15.81 $15.93 $15.73 $15.78 $13.85 8,948
2017-10-03 $15.94 $16.12 $15.81 $15.94 $13.99 11,002
2017-10-02 $15.76 $15.97 $15.75 $15.97 $14.01 7,978
2017-09-29 $16.00 $16.47 $15.23 $15.70 $13.78 16,098
2017-09-28 $15.90 $16.04 $15.68 $16.01 $14.05 7,311
2017-09-27 $15.47 $15.84 $15.26 $15.79 $13.86 25,010
2017-09-26 $15.47 $15.50 $15.19 $15.28 $13.41 30,803
2017-09-25 $15.00 $15.33 $15.00 $15.27 $13.40 17,690
2017-09-22 $15.17 $15.35 $15.13 $15.28 $13.41 8,530
2017-09-21 $15.15 $15.21 $15.02 $15.14 $13.29 5,187
2017-09-20 $14.96 $15.17 $14.91 $15.10 $13.25 5,786
2017-09-19 $15.05 $15.05 $14.95 $15.00 $13.16 6,372
2017-09-18 $15.03 $15.05 $14.93 $14.96 $13.13 13,426
2017-09-15 $14.97 $15.08 $14.87 $15.04 $13.20 26,046
2017-09-14 $15.00 $15.18 $14.95 $14.95 $13.12 7,192
2017-09-13 $15.00 $15.22 $14.95 $14.98 $13.07 7,737
2017-09-12 $14.95 $14.98 $14.90 $14.95 $13.04 4,565
2017-09-11 $14.75 $14.94 $14.75 $14.94 $13.03 10,386
2017-09-08 $14.75 $14.85 $14.75 $14.81 $12.92 3,821
2017-09-07 $14.92 $14.96 $14.78 $14.83 $12.94 9,720
2017-09-06 $14.91 $15.01 $14.75 $14.82 $12.93 11,165
2017-09-05 $14.91 $14.92 $14.70 $14.85 $12.95 12,690
2017-09-01 $15.08 $15.11 $14.95 $15.11 $13.18 2,806
2017-08-31 $15.04 $15.35 $15.02 $15.10 $13.17 5,361
2017-08-30 $15.03 $15.03 $14.92 $14.94 $13.03 5,477
2017-08-29 $14.86 $14.99 $14.85 $14.97 $13.06 2,779
2017-08-28 $15.05 $15.23 $14.70 $14.86 $12.96 15,256
2017-08-25 $15.04 $15.37 $14.82 $15.16 $13.22 8,850
2017-08-24 $14.98 $15.12 $14.81 $15.05 $13.13 4,328
2017-08-23 $14.70 $14.96 $14.70 $14.87 $12.97 7,917
2017-08-22 $14.75 $14.79 $14.65 $14.69 $12.81 2,579
2017-08-21 $14.50 $14.63 $14.50 $14.59 $12.73 5,746
2017-08-18 $14.50 $14.60 $14.50 $14.50 $12.65 15,862
2017-08-17 $14.68 $14.68 $14.59 $14.59 $12.73 7,762
2017-08-16 $14.60 $14.73 $14.53 $14.73 $12.85 8,545
2017-08-15 $14.69 $14.69 $14.55 $14.60 $12.74 10,752
2017-08-14 $14.55 $14.66 $14.51 $14.66 $12.79 4,589
2017-08-11 $14.65 $14.65 $14.50 $14.56 $12.70 11,013
2017-08-10 $14.50 $14.62 $14.50 $14.56 $12.70 10,779
2017-08-09 $14.54 $14.66 $14.54 $14.55 $12.69 5,283
2017-08-08 $14.66 $14.80 $14.66 $14.72 $12.84 3,385
2017-08-07 $14.71 $14.80 $14.50 $14.54 $12.68 36,312
2017-08-04 $14.89 $14.96 $14.68 $14.69 $12.81 14,704
2017-08-03 $14.99 $14.99 $14.74 $14.74 $12.86 5,821
2017-08-02 $14.84 $15.03 $14.84 $14.88 $12.98 7,309
2017-08-01 $14.88 $14.96 $14.74 $14.82 $12.93 5,070
2017-07-31 $14.92 $15.03 $14.75 $14.75 $12.87 5,102
2017-07-28 $14.76 $14.80 $14.76 $14.80 $12.91 2,352
2017-07-27 $14.93 $14.99 $14.72 $14.78 $12.89 10,132
2017-07-26 $15.03 $15.06 $14.80 $14.93 $13.02 9,683
2017-07-25 $14.97 $15.36 $14.97 $15.02 $13.10 9,719
2017-07-24 $15.05 $15.05 $14.71 $14.89 $12.99 13,778
2017-07-21 $15.26 $15.26 $14.96 $15.03 $13.11 18,664
2017-07-20 $14.78 $15.27 $14.78 $15.18 $13.24 20,565
2017-07-19 $14.70 $15.04 $14.70 $14.79 $12.90 5,032
2017-07-18 $14.71 $14.74 $14.70 $14.70 $12.82 4,493
2017-07-17 $14.77 $14.84 $14.73 $14.73 $12.85 4,199
2017-07-14 $14.78 $14.88 $14.70 $14.85 $12.95 16,077
2017-07-13 $15.03 $15.10 $14.70 $14.81 $12.92 9,067
2017-07-12 $15.09 $15.23 $14.95 $15.22 $13.28 3,799
2017-07-11 $15.02 $15.29 $15.01 $15.08 $13.15 10,077
2017-07-10 $15.11 $15.28 $15.01 $15.11 $13.18 7,220
2017-07-07 $15.20 $15.22 $14.98 $15.21 $13.27 5,290
2017-07-06 $14.86 $15.09 $14.80 $15.00 $13.08 10,115
2017-07-05 $14.98 $14.98 $14.78 $14.87 $12.97 8,224
2017-07-03 $14.81 $15.24 $14.81 $15.04 $13.12 18,035
2017-06-30 $14.77 $14.96 $14.58 $14.72 $12.84 43,494
2017-06-29 $14.77 $15.17 $14.70 $14.75 $12.87 15,039
2017-06-28 $14.74 $15.10 $14.38 $14.83 $12.94 19,797
2017-06-27 $15.18 $15.18 $14.55 $14.71 $12.83 16,173
2017-06-26 $14.86 $15.18 $14.56 $14.65 $12.78 18,307
2017-06-23 $15.15 $15.19 $14.65 $14.85 $12.95 96,086
2017-06-22 $15.24 $15.41 $15.05 $15.11 $13.18 19,703
2017-06-21 $15.30 $15.47 $15.05 $15.17 $13.23 40,905
2017-06-20 $15.00 $15.60 $15.00 $15.45 $13.48 31,011
2017-06-19 $15.07 $15.21 $14.89 $15.01 $13.09 73,985
2017-06-16 $15.07 $15.25 $14.91 $15.16 $13.22 58,561
2017-06-15 $15.66 $15.87 $15.03 $15.22 $13.28 21,194
2017-06-14 $15.50 $15.81 $15.05 $15.23 $13.28 24,236
2017-06-13 $15.14 $15.90 $14.96 $15.18 $13.16 28,559
2017-06-12 $14.99 $15.26 $14.65 $15.25 $13.22 31,957
2017-06-09 $14.69 $15.39 $14.64 $14.98 $12.99 48,213
2017-06-08 $14.69 $14.84 $14.63 $14.74 $12.78 15,205
2017-06-07 $14.82 $14.82 $14.62 $14.63 $12.69 4,735
2017-06-06 $14.67 $14.79 $14.67 $14.75 $12.79 3,394
2017-06-05 $14.68 $14.84 $14.68 $14.78 $12.82 8,763
2017-06-02 $14.77 $14.84 $14.71 $14.83 $12.86 9,705
2017-06-01 $14.55 $14.82 $14.55 $14.71 $12.76 16,543
2017-05-31 $14.72 $14.72 $14.55 $14.55 $12.62 5,330
2017-05-30 $14.71 $14.80 $14.57 $14.59 $12.65 14,159
2017-05-26 $14.67 $14.81 $14.67 $14.71 $12.76 5,125
2017-05-25 $14.65 $14.83 $14.65 $14.77 $12.81 8,564
2017-05-24 $14.70 $14.84 $14.70 $14.71 $12.76 3,412
2017-05-23 $14.80 $14.82 $14.55 $14.69 $12.74 3,527
2017-05-22 $14.58 $14.83 $14.55 $14.74 $12.78 7,632
2017-05-19 $14.48 $14.51 $14.28 $14.49 $12.57 30,348
2017-05-18 $14.45 $14.60 $14.45 $14.52 $12.59 10,399
2017-05-17 $14.56 $14.61 $14.48 $14.48 $12.56 15,860
2017-05-16 $14.81 $14.84 $14.65 $14.70 $12.75 7,064
2017-05-15 $14.84 $14.84 $14.62 $14.75 $12.79 17,668
2017-05-12 $14.73 $14.84 $14.55 $14.76 $12.80 26,898
2017-05-11 $14.52 $14.69 $14.50 $14.58 $12.64 36,436
2017-05-10 $14.65 $14.82 $14.65 $14.74 $12.78 7,870
2017-05-09 $15.80 $15.85 $14.70 $14.77 $12.81 22,315
2017-05-08 $14.76 $14.93 $14.70 $14.90 $12.92 35,272
2017-05-05 $14.73 $14.82 $14.71 $14.76 $12.80 9,063
2017-05-04 $14.70 $14.85 $14.70 $14.73 $12.77 2,529
2017-05-03 $14.81 $14.84 $14.67 $14.70 $12.75 10,125
2017-05-02 $14.92 $14.97 $14.83 $14.88 $12.90 11,184
2017-05-01 $15.27 $15.27 $14.92 $14.98 $12.99 17,592
2017-04-28 $14.61 $15.82 $14.61 $15.13 $13.12 18,125
2017-04-27 $15.69 $15.69 $15.32 $15.32 $13.28 4,899
2017-04-26 $15.31 $15.78 $15.31 $15.70 $13.61 15,985
2017-04-25 $15.39 $15.50 $15.20 $15.36 $13.32 13,117
2017-04-24 $15.00 $15.40 $14.98 $15.39 $13.35 9,938
2017-04-21 $14.94 $15.00 $14.77 $15.00 $13.01 11,249
2017-04-20 $14.95 $14.99 $14.93 $14.98 $12.99 10,931
2017-04-19 $14.78 $14.90 $14.56 $14.84 $12.87 10,378
2017-04-18 $14.55 $14.70 $14.55 $14.64 $12.70 7,448
2017-04-17 $14.60 $14.65 $14.50 $14.55 $12.62 7,548
2017-04-13 $14.63 $14.66 $14.60 $14.62 $12.68 7,153
2017-04-12 $14.60 $14.73 $14.60 $14.63 $12.69 3,946
2017-04-11 $14.74 $14.90 $14.74 $14.77 $12.81 3,291
2017-04-10 $14.76 $14.83 $14.54 $14.73 $12.77 6,432
2017-04-07 $14.85 $14.96 $14.55 $14.85 $12.88 11,290
2017-04-06 $14.91 $14.91 $14.64 $14.75 $12.79 14,118
2017-04-05 $14.82 $14.95 $14.71 $14.72 $12.76 31,317
2017-04-04 $14.79 $14.97 $14.55 $14.73 $12.77 36,422
2017-04-03 $14.53 $14.85 $14.53 $14.74 $12.78 35,040
2017-03-31 $14.59 $14.82 $14.36 $14.58 $12.64 53,745
2017-03-30 $14.57 $15.15 $14.53 $14.55 $12.62 40,306
2017-03-29 $15.24 $15.39 $14.37 $14.47 $12.55 59,412
2017-03-28 $14.61 $14.97 $14.49 $14.79 $12.83 60,517
2017-03-27 $14.50 $14.75 $14.50 $14.69 $12.74 13,126
2017-03-24 $15.00 $15.00 $14.49 $14.56 $12.63 21,872
2017-03-23 $14.20 $14.52 $14.07 $14.44 $12.52 13,359
2017-03-22 $14.50 $14.50 $14.01 $14.09 $12.22 19,734
2017-03-21 $14.90 $14.94 $14.35 $14.35 $12.44 26,511
2017-03-20 $14.80 $15.70 $14.80 $14.91 $12.93 11,243
2017-03-17 $14.78 $15.01 $14.73 $14.80 $12.83 41,499
2017-03-16 $14.93 $15.17 $14.90 $14.93 $12.95 14,442
2017-03-15 $15.90 $15.90 $14.91 $14.94 $12.96 15,145
2017-03-14 $15.11 $15.21 $15.03 $15.03 $13.03 5,560
2017-03-13 $15.18 $15.30 $15.16 $15.20 $13.10 10,576
2017-03-10 $15.40 $15.43 $15.10 $15.13 $13.04 16,341
2017-03-09 $15.40 $15.50 $15.39 $15.40 $13.27 11,707
2017-03-08 $15.50 $15.50 $15.40 $15.41 $13.28 25,310
2017-03-07 $15.62 $15.73 $15.42 $15.49 $13.35 36,337
2017-03-06 $15.56 $15.84 $15.55 $15.63 $13.47 19,385
2017-03-03 $15.98 $15.98 $15.63 $15.68 $13.52 7,011
2017-03-02 $15.98 $15.98 $15.69 $15.69 $13.52 5,695
2017-03-01 $15.95 $16.08 $15.86 $15.96 $13.76 9,268
2017-02-28 $16.19 $16.31 $15.75 $15.80 $13.62 16,211
2017-02-27 $16.43 $16.69 $16.16 $16.25 $14.01 16,959
2017-02-24 $16.43 $16.61 $16.29 $16.48 $14.21 19,064
2017-02-23 $16.39 $16.66 $16.30 $16.52 $14.24 9,864
2017-02-22 $16.66 $16.69 $16.22 $16.29 $14.04 8,299
2017-02-21 $16.71 $16.71 $16.46 $16.53 $14.25 9,284
2017-02-17 $16.64 $16.91 $16.32 $16.72 $14.41 23,013
2017-02-16 $16.38 $16.60 $16.20 $16.57 $14.28 47,789
2017-02-15 $16.06 $16.49 $15.73 $16.35 $14.09 27,831
2017-02-14 $16.40 $16.45 $15.96 $16.12 $13.90 16,634
2017-02-13 $15.99 $16.50 $15.97 $16.38 $14.12 20,641
2017-02-10 $15.75 $16.25 $15.73 $15.89 $13.70 31,082
2017-02-09 $15.54 $15.74 $15.54 $15.65 $13.49 22,113
2017-02-08 $15.53 $15.67 $15.45 $15.46 $13.33 12,926
2017-02-07 $15.60 $15.63 $15.49 $15.54 $13.40 14,628
2017-02-06 $15.55 $15.73 $15.50 $15.53 $13.39 10,151
2017-02-03 $15.92 $15.92 $15.40 $15.51 $13.37 38,354
2017-02-02 $15.84 $15.84 $15.60 $15.66 $13.50 28,361
2017-02-01 $15.80 $15.97 $15.80 $15.82 $13.64 9,639
2017-01-31 $15.80 $15.86 $15.78 $15.83 $13.65 44,433
2017-01-30 $16.00 $16.22 $15.80 $15.80 $13.62 7,040
2017-01-27 $16.19 $16.19 $15.98 $16.00 $13.79 9,940
2017-01-26 $16.15 $16.38 $16.10 $16.19 $13.96 19,256
2017-01-25 $16.02 $16.24 $15.82 $16.12 $13.90 44,869
2017-01-24 $15.81 $15.92 $15.80 $15.85 $13.66 6,074
2017-01-23 $15.80 $15.83 $15.70 $15.75 $13.58 10,470
2017-01-20 $15.80 $15.93 $15.72 $15.74 $13.57 13,833
2017-01-19 $16.05 $16.05 $15.73 $15.73 $13.56 13,109
2017-01-18 $16.05 $16.05 $15.90 $15.93 $13.73 4,394
2017-01-17 $15.88 $15.96 $15.82 $15.90 $13.71 16,627
2017-01-13 $16.05 $16.05 $15.81 $15.99 $13.78 11,136
2017-01-12 $15.99 $16.04 $15.90 $15.92 $13.72 9,994
2017-01-11 $16.14 $16.14 $15.99 $15.99 $13.78 2,971
2017-01-10 $16.09 $16.09 $15.91 $15.97 $13.77 4,810
2017-01-09 $15.88 $15.95 $15.81 $15.90 $13.71 10,063
2017-01-06 $15.80 $15.90 $15.80 $15.86 $13.67 9,228
2017-01-05 $15.90 $15.90 $15.70 $15.74 $13.57 13,608
2017-01-04 $15.99 $15.99 $15.85 $15.88 $13.69 19,267
2017-01-03 $15.90 $16.00 $15.86 $15.92 $13.72 29,610
2016-12-30 $15.91 $15.96 $15.67 $15.72 $13.55 19,211
2016-12-29 $15.94 $16.11 $15.90 $15.92 $13.72 15,737
2016-12-28 $16.27 $16.27 $15.90 $15.97 $13.77 21,966
2016-12-27 $16.47 $16.60 $16.13 $16.22 $13.98 15,064
2016-12-23 $16.56 $16.79 $16.38 $16.67 $14.37 14,392
2016-12-22 $16.43 $16.57 $16.41 $16.54 $14.26 8,208
2016-12-21 $16.58 $16.63 $16.50 $16.55 $14.27 57,738
2016-12-20 $16.60 $16.61 $16.49 $16.57 $14.28 16,444
2016-12-19 $16.58 $16.60 $16.26 $16.57 $14.28 12,715
2016-12-16 $16.63 $16.63 $16.56 $16.60 $14.31 51,643
2016-12-15 $16.43 $16.84 $16.24 $16.57 $14.28 24,103
2016-12-14 $16.16 $16.53 $16.09 $16.39 $14.13 29,827
2016-12-13 $16.40 $16.65 $14.97 $16.57 $14.21 19,112
2016-12-12 $16.66 $16.79 $16.33 $16.41 $14.07 19,785
2016-12-09 $16.55 $16.76 $16.55 $16.68 $14.30 19,174
2016-12-08 $16.30 $16.59 $16.21 $16.55 $14.19 32,084
2016-12-07 $16.36 $16.51 $16.24 $16.28 $13.96 30,303
2016-12-06 $15.50 $16.49 $15.44 $16.37 $14.03 56,990
2016-12-05 $14.94 $15.50 $14.94 $15.50 $13.29 22,531
2016-12-02 $14.82 $14.94 $14.76 $14.89 $12.77 25,662
2016-12-01 $14.95 $14.95 $14.85 $14.89 $12.77 21,177
2016-11-30 $14.86 $14.92 $14.80 $14.81 $12.70 16,915
2016-11-29 $14.85 $14.89 $14.77 $14.81 $12.70 14,422
2016-11-28 $14.84 $14.88 $14.80 $14.80 $12.69 15,696
2016-11-25 $14.83 $14.90 $14.73 $14.89 $12.77 14,715
2016-11-23 $14.78 $14.85 $14.69 $14.78 $12.67 18,806
2016-11-22 $14.70 $14.77 $14.59 $14.74 $12.64 24,436
2016-11-21 $14.80 $14.80 $14.64 $14.76 $12.65 15,040
2016-11-18 $14.54 $14.80 $14.48 $14.78 $12.67 30,112
2016-11-17 $14.50 $14.58 $14.24 $14.56 $12.48 34,833
2016-11-16 $14.50 $14.60 $14.03 $14.54 $12.47 20,934
2016-11-15 $14.46 $14.58 $14.45 $14.51 $12.44 20,117
2016-11-14 $14.28 $14.65 $14.28 $14.57 $12.49 35,586
2016-11-11 $13.97 $14.42 $13.96 $14.34 $12.29 64,284
2016-11-10 $13.65 $14.13 $13.60 $13.99 $11.99 27,623
2016-11-09 $13.40 $13.61 $13.31 $13.55 $11.62 33,764
2016-11-08 $13.26 $13.52 $13.26 $13.40 $11.49 30,795
2016-11-07 $13.40 $13.45 $12.93 $13.35 $11.44 46,156
2016-11-04 $13.89 $13.89 $13.26 $13.35 $11.44 14,262
2016-11-03 $13.44 $13.54 $13.41 $13.41 $11.50 8,571
2016-11-02 $13.49 $13.54 $13.40 $13.43 $11.51 13,471
2016-11-01 $13.48 $13.55 $13.42 $13.44 $11.52 23,151
2016-10-31 $13.50 $13.53 $13.45 $13.48 $11.56 19,539
2016-10-28 $13.79 $13.79 $13.48 $13.52 $11.59 10,972
2016-10-27 $13.93 $13.93 $13.79 $13.79 $11.82 19,696
2016-10-26 $13.92 $13.97 $13.85 $13.85 $11.87 13,295
2016-10-25 $13.94 $13.96 $13.87 $13.87 $11.89 8,261
2016-10-24 $13.89 $13.99 $13.85 $13.91 $11.92 13,277
2016-10-21 $13.80 $13.89 $13.80 $13.89 $11.91 14,882
2016-10-20 $13.82 $13.98 $13.81 $13.85 $11.87 11,349
2016-10-19 $13.78 $13.80 $13.75 $13.79 $11.82 10,906
2016-10-18 $13.81 $13.81 $13.69 $13.73 $11.77 8,229
2016-10-17 $13.76 $13.76 $13.65 $13.73 $11.77 9,695
2016-10-14 $13.74 $13.74 $13.65 $13.69 $11.74 6,517
2016-10-13 $13.70 $13.70 $13.60 $13.64 $11.69 15,679
2016-10-12 $13.76 $13.81 $13.74 $13.74 $11.78 6,794
2016-10-11 $13.79 $13.84 $13.75 $13.76 $11.80 7,305
2016-10-10 $13.73 $13.88 $13.73 $13.78 $11.81 10,679
2016-10-07 $13.80 $13.80 $13.63 $13.63 $11.68 7,394
2016-10-06 $13.84 $13.85 $13.75 $13.77 $11.80 23,212
2016-10-05 $13.82 $13.88 $13.75 $13.79 $11.82 5,590
2016-10-04 $13.81 $13.85 $13.68 $13.74 $11.78 6,539
2016-10-03 $13.87 $13.88 $13.72 $13.76 $11.80 7,852
2016-09-30 $13.76 $13.95 $13.69 $13.83 $11.86 13,542
2016-09-29 $14.00 $14.00 $13.49 $13.70 $11.74 20,014
2016-09-28 $13.94 $14.00 $13.94 $13.96 $11.97 7,871
2016-09-27 $13.81 $14.05 $13.81 $13.98 $11.98 12,642
2016-09-26 $13.93 $13.99 $13.79 $13.85 $11.87 15,795
2016-09-23 $14.00 $14.00 $13.93 $13.93 $11.94 5,817
2016-09-22 $13.80 $13.96 $13.75 $13.94 $11.95 9,349
2016-09-21 $13.90 $13.96 $13.83 $13.90 $11.92 4,708
2016-09-20 $14.00 $14.00 $13.86 $13.86 $11.88 4,487
2016-09-19 $14.00 $14.00 $13.90 $13.93 $11.94 5,541
2016-09-16 $13.99 $14.00 $13.92 $13.94 $11.95 23,287
2016-09-15 $13.89 $14.00 $13.89 $13.93 $11.94 11,737
2016-09-14 $13.90 $13.93 $13.85 $13.85 $11.87 4,376
2016-09-13 $13.72 $13.92 $13.71 $13.88 $11.82 15,525
2016-09-12 $13.65 $13.80 $13.57 $13.80 $11.75 12,119
2016-09-09 $13.72 $13.78 $13.62 $13.71 $11.68 18,748
2016-09-08 $13.74 $13.79 $13.65 $13.78 $11.74 16,468
2016-09-07 $13.72 $13.80 $13.62 $13.64 $11.62 19,907
2016-09-06 $13.71 $13.80 $13.68 $13.70 $11.67 31,194
2016-09-02 $13.67 $13.70 $13.65 $13.69 $11.66 3,335
2016-09-01 $13.60 $13.62 $13.52 $13.61 $11.59 11,085
2016-08-31 $13.71 $13.75 $13.45 $13.75 $11.71 33,181
2016-08-30 $13.44 $13.70 $13.44 $13.63 $11.61 8,843
2016-08-29 $13.57 $13.59 $13.48 $13.56 $11.55 13,475
2016-08-26 $13.73 $13.79 $13.51 $13.60 $11.58 9,689
2016-08-25 $13.72 $13.72 $13.58 $13.67 $11.64 11,599
2016-08-24 $13.72 $13.75 $13.68 $13.72 $11.69 8,835
2016-08-23 $13.80 $13.85 $13.68 $13.71 $11.68 13,715
2016-08-22 $13.67 $13.75 $13.53 $13.74 $11.70 21,317
2016-08-19 $13.94 $13.97 $13.53 $13.59 $11.58 44,337
2016-08-18 $13.92 $13.96 $13.82 $13.90 $11.84 14,630
2016-08-17 $13.95 $14.05 $13.84 $13.89 $11.83 14,453
2016-08-16 $14.03 $14.04 $13.91 $13.91 $11.85 14,400
2016-08-15 $14.07 $14.11 $13.96 $14.00 $11.92 13,909
2016-08-12 $14.05 $14.06 $13.96 $14.04 $11.96 8,697
2016-08-11 $14.06 $14.11 $13.95 $14.05 $11.97 10,562
2016-08-10 $14.08 $14.08 $13.95 $13.97 $11.90 8,903
2016-08-09 $14.13 $14.15 $14.00 $14.11 $12.02 8,745
2016-08-08 $14.11 $14.17 $13.97 $14.11 $12.02 17,292
2016-08-05 $14.00 $14.15 $13.97 $14.00 $11.92 20,375
2016-08-04 $14.11 $14.17 $13.95 $13.96 $11.89 4,924
2016-08-03 $14.08 $14.13 $14.00 $14.06 $11.98 9,998
2016-08-02 $14.04 $14.15 $13.95 $14.02 $11.94 19,254
2016-08-01 $14.18 $14.18 $13.96 $13.97 $11.90 13,813
2016-07-29 $14.14 $14.19 $13.98 $14.16 $12.06 40,183
2016-07-28 $13.98 $14.20 $13.96 $14.18 $12.08 17,350
2016-07-27 $13.97 $14.09 $13.96 $14.05 $11.97 26,117
2016-07-26 $14.04 $14.08 $13.96 $14.03 $11.95 11,695
2016-07-25 $14.10 $14.18 $13.97 $14.06 $11.98 31,104
2016-07-22 $13.99 $14.15 $13.95 $13.98 $11.91 21,563
2016-07-21 $14.12 $14.15 $14.00 $14.05 $11.97 17,207
2016-07-20 $14.01 $14.20 $13.95 $14.18 $12.08 28,268
2016-07-19 $13.90 $14.06 $13.80 $14.02 $11.94 20,577
2016-07-18 $14.10 $14.10 $13.86 $13.91 $11.85 13,040
2016-07-15 $13.99 $14.22 $13.96 $14.13 $12.04 29,730
2016-07-14 $13.81 $14.00 $13.81 $13.92 $11.86 20,997
2016-07-13 $13.84 $14.03 $13.74 $13.86 $11.81 14,710
2016-07-12 $13.83 $13.86 $13.69 $13.81 $11.76 36,249
2016-07-11 $13.65 $13.75 $13.54 $13.70 $11.67 34,601
2016-07-08 $13.43 $13.65 $13.41 $13.56 $11.55 23,379
2016-07-07 $13.36 $13.48 $13.30 $13.44 $11.45 10,367
2016-07-06 $13.34 $13.48 $13.30 $13.41 $11.42 16,682
2016-07-05 $13.38 $13.49 $13.35 $13.41 $11.42 16,445
2016-07-01 $13.44 $13.50 $13.38 $13.45 $11.46 24,476
2016-06-30 $13.25 $13.43 $13.25 $13.40 $11.41 51,551
2016-06-29 $13.08 $13.41 $13.08 $13.33 $11.35 28,336
2016-06-28 $13.15 $13.40 $13.03 $13.12 $11.18 61,215
2016-06-27 $13.03 $13.30 $13.03 $13.20 $11.24 39,759
2016-06-24 $13.21 $13.44 $13.15 $13.15 $11.20 761,359
2016-06-23 $13.27 $13.44 $13.27 $13.38 $11.40 37,097
2016-06-22 $13.30 $13.40 $13.25 $13.30 $11.33 25,932
2016-06-21 $13.31 $13.31 $13.22 $13.30 $11.33 22,297
2016-06-20 $13.32 $13.35 $13.21 $13.21 $11.25 30,871
2016-06-17 $13.39 $13.39 $13.27 $13.31 $11.34 27,216
2016-06-16 $13.30 $13.46 $13.30 $13.31 $11.34 15,212
2016-06-15 $13.32 $13.49 $13.31 $13.41 $11.42 37,896
2016-06-14 $13.50 $13.74 $13.39 $13.41 $11.42 45,694
2016-06-13 $13.52 $13.74 $13.52 $13.55 $11.46 24,422
2016-06-10 $13.50 $13.67 $13.49 $13.62 $11.52 25,398
2016-06-09 $13.47 $13.66 $13.45 $13.52 $11.44 11,269
2016-06-08 $13.42 $13.68 $13.39 $13.58 $11.49 34,205
2016-06-07 $13.54 $13.61 $13.41 $13.42 $11.35 21,290
2016-06-06 $13.46 $13.69 $13.43 $13.43 $11.36 32,592
2016-06-03 $13.38 $13.58 $13.34 $13.52 $11.44 33,039
2016-06-02 $13.49 $13.60 $13.44 $13.52 $11.44 13,114
2016-06-01 $13.63 $13.70 $13.52 $13.57 $11.48 29,687
2016-05-31 $13.68 $13.73 $13.49 $13.69 $11.58 11,887
2016-05-27 $13.63 $13.74 $13.62 $13.74 $11.63 15,571
2016-05-26 $13.68 $13.70 $13.52 $13.67 $11.57 11,246
2016-05-25 $13.54 $13.74 $13.54 $13.69 $11.58 11,227
2016-05-24 $13.49 $13.66 $13.49 $13.64 $11.54 11,861
2016-05-23 $13.39 $13.56 $13.39 $13.56 $11.47 9,995
2016-05-20 $13.35 $13.52 $13.35 $13.50 $11.42 22,267
2016-05-19 $13.46 $13.54 $13.35 $13.54 $11.46 14,388
2016-05-18 $13.35 $13.63 $13.35 $13.58 $11.49 11,620
2016-05-17 $13.59 $13.61 $13.35 $13.35 $11.30 14,087
2016-05-16 $13.56 $13.70 $13.56 $13.66 $11.56 21,150
2016-05-13 $13.56 $13.70 $13.56 $13.70 $11.59 16,945
2016-05-12 $13.57 $13.65 $13.56 $13.57 $11.48 20,586
2016-05-11 $13.65 $13.65 $13.46 $13.64 $11.54 21,691
2016-05-10 $13.54 $13.74 $13.51 $13.65 $11.55 41,496
2016-05-09 $13.61 $13.69 $13.50 $13.62 $11.52 16,964
2016-05-06 $13.54 $13.64 $13.36 $13.64 $11.54 31,608
2016-05-05 $13.65 $13.65 $13.55 $13.60 $11.51 21,122
2016-05-04 $13.52 $13.65 $13.52 $13.65 $11.55 31,815
2016-05-03 $13.48 $13.60 $13.48 $13.55 $11.46 13,935
2016-05-02 $13.55 $13.65 $13.52 $13.52 $11.44 16,648
2016-04-29 $13.50 $13.64 $13.35 $13.55 $11.46 15,257
2016-04-28 $13.57 $13.59 $13.50 $13.50 $11.42 10,332
2016-04-27 $13.62 $13.65 $13.62 $13.65 $11.55 6,005
2016-04-26 $13.65 $13.65 $13.62 $13.65 $11.55 13,106
2016-04-25 $13.62 $13.65 $13.57 $13.65 $11.55 15,781
2016-04-22 $13.49 $13.65 $13.49 $13.59 $11.50 9,933
2016-04-21 $13.45 $13.63 $13.45 $13.54 $11.46 20,201
2016-04-20 $13.43 $13.52 $13.41 $13.43 $11.36 5,233
2016-04-19 $13.44 $13.50 $13.35 $13.36 $11.30 6,775
2016-04-18 $13.24 $13.57 $13.23 $13.36 $11.30 7,464
2016-04-15 $13.63 $13.63 $13.27 $13.28 $11.24 29,394
2016-04-14 $13.52 $13.64 $13.43 $13.53 $11.45 4,315
2016-04-13 $13.50 $13.55 $13.39 $13.50 $11.42 8,423
2016-04-12 $13.59 $13.60 $13.38 $13.48 $11.41 33,338
2016-04-11 $13.56 $13.60 $13.42 $13.52 $11.44 7,614
2016-04-08 $13.49 $13.56 $13.35 $13.54 $11.46 17,265
2016-04-07 $13.58 $13.58 $13.42 $13.43 $11.36 18,326
2016-04-06 $13.62 $13.65 $13.57 $13.60 $11.51 10,695
2016-04-05 $13.59 $13.69 $13.43 $13.62 $11.52 21,659
2016-04-04 $13.65 $13.70 $13.57 $13.62 $11.52 18,339
2016-04-01 $13.49 $13.74 $13.42 $13.62 $11.52 20,532
2016-03-31 $13.49 $13.52 $13.39 $13.49 $11.41 15,053
2016-03-30 $13.57 $13.57 $13.43 $13.44 $11.37 11,983
2016-03-29 $13.54 $13.56 $13.35 $13.50 $11.42 16,853
2016-03-28 $13.57 $13.58 $13.53 $13.53 $11.45 4,262
2016-03-24 $13.57 $13.58 $13.55 $13.57 $11.48 7,043
2016-03-23 $13.54 $13.58 $13.45 $13.57 $11.48 7,051
2016-03-22 $13.37 $13.58 $13.37 $13.56 $11.47 4,033
2016-03-21 $13.55 $13.60 $13.53 $13.53 $11.45 2,989
2016-03-18 $13.59 $13.61 $13.51 $13.57 $11.48 12,720
2016-03-17 $13.46 $13.60 $13.38 $13.50 $11.42 11,723
2016-03-16 $13.55 $13.60 $13.43 $13.49 $11.41 11,102
2016-03-15 $13.46 $13.60 $13.46 $13.55 $11.46 9,251
2016-03-14 $13.45 $13.61 $13.32 $13.54 $11.46 13,200
2016-03-11 $13.57 $13.73 $13.47 $13.65 $11.47 20,070
2016-03-10 $13.58 $13.65 $13.47 $13.49 $11.34 28,456
2016-03-09 $13.54 $13.55 $13.50 $13.55 $11.39 21,430
2016-03-08 $13.52 $13.55 $13.41 $13.53 $11.37 16,833
2016-03-07 $13.50 $13.55 $13.46 $13.54 $11.38 14,577
2016-03-04 $13.55 $13.56 $13.46 $13.52 $11.36 23,252
2016-03-03 $13.60 $13.60 $13.51 $13.55 $11.39 19,407
2016-03-02 $13.42 $13.66 $13.42 $13.55 $11.39 15,606
2016-03-01 $13.32 $13.56 $13.32 $13.54 $11.38 34,400
2016-02-29 $13.36 $13.43 $13.35 $13.37 $11.24 15,678
2016-02-26 $13.41 $13.42 $13.36 $13.40 $11.26 10,446
2016-02-25 $13.40 $13.50 $13.32 $13.40 $11.26 28,867
2016-02-24 $13.35 $13.50 $13.35 $13.40 $11.26 7,682
2016-02-23 $13.35 $13.44 $13.32 $13.39 $11.25 22,083
2016-02-22 $13.33 $13.44 $13.25 $13.35 $11.22 27,122
2016-02-19 $13.25 $13.34 $13.22 $13.22 $11.11 11,429
2016-02-18 $13.20 $13.31 $13.07 $13.25 $11.14 24,132
2016-02-17 $13.30 $13.35 $13.18 $13.22 $11.11 21,991
2016-02-16 $13.33 $13.49 $13.24 $13.27 $11.15 24,154
2016-02-12 $12.69 $13.39 $12.69 $13.23 $11.12 5,602
2016-02-11 $13.21 $13.28 $13.11 $13.23 $11.12 31,547
2016-02-10 $13.30 $13.54 $13.28 $13.34 $11.21 15,840
2016-02-09 $13.13 $13.35 $13.13 $13.34 $11.21 13,428
2016-02-08 $13.38 $13.38 $13.26 $13.35 $11.22 25,618
2016-02-05 $13.49 $13.50 $13.31 $13.34 $11.21 62,738
2016-02-04 $13.50 $13.55 $13.37 $13.39 $11.25 22,275
2016-02-03 $13.54 $13.54 $13.35 $13.47 $11.32 21,920
2016-02-02 $13.46 $13.52 $13.44 $13.48 $11.33 16,269
2016-02-01 $13.52 $13.55 $13.44 $13.52 $11.36 13,200
2016-01-29 $13.54 $13.68 $13.47 $13.51 $11.36 13,067
2016-01-28 $13.46 $13.60 $13.45 $13.54 $11.38 21,395
2016-01-27 $13.44 $13.58 $13.44 $13.54 $11.38 17,923
2016-01-26 $13.47 $13.75 $13.47 $13.56 $11.40 23,760
2016-01-25 $13.55 $13.59 $13.42 $13.48 $11.33 19,468
2016-01-22 $13.58 $13.92 $13.41 $13.50 $11.34 11,613
2016-01-21 $13.45 $13.52 $13.41 $13.46 $11.31 15,959
2016-01-20 $13.45 $13.48 $13.36 $13.40 $11.26 34,859
2016-01-19 $13.52 $13.52 $13.44 $13.46 $11.31 44,451
2016-01-15 $13.32 $13.57 $13.32 $13.45 $11.30 7,459
2016-01-14 $13.49 $13.56 $13.49 $13.53 $11.37 3,987
2016-01-13 $13.56 $13.56 $13.45 $13.49 $11.34 12,192
2016-01-12 $13.49 $13.68 $13.46 $13.48 $11.33 6,158
2016-01-11 $13.34 $13.51 $13.31 $13.49 $11.34 12,742
2016-01-08 $13.55 $13.55 $13.30 $13.44 $11.30 17,825
2016-01-07 $13.45 $13.58 $13.36 $13.46 $11.31 14,909
2016-01-06 $13.41 $13.62 $13.41 $13.55 $11.39 27,152
2016-01-05 $13.53 $13.55 $13.53 $13.55 $11.39 3,994
2016-01-04 $13.49 $13.75 $13.49 $13.54 $11.38 7,969
2015-12-31 $13.52 $13.73 $13.50 $13.68 $11.50 27,833
2015-12-30 $13.50 $13.51 $13.42 $13.51 $11.35 26,055
2015-12-29 $13.70 $13.70 $13.48 $13.49 $11.34 4,536
2015-12-28 $13.39 $13.82 $13.36 $13.37 $11.24 7,732
2015-12-24 $13.33 $13.44 $13.31 $13.44 $11.30 1,876
2015-12-23 $13.38 $13.40 $13.36 $13.38 $11.25 1,231
2015-12-22 $13.34 $13.39 $13.29 $13.37 $11.24 3,561
2015-12-21 $13.10 $13.40 $13.10 $13.35 $11.22 12,279
2015-12-18 $13.36 $13.36 $12.73 $12.92 $10.86 35,935
2015-12-17 $13.39 $13.40 $13.20 $13.32 $11.20 7,598
2015-12-16 $13.40 $13.40 $13.26 $13.33 $11.20 11,643
2015-12-15 $13.31 $13.43 $13.30 $13.39 $11.26 6,355
2015-12-14 $13.25 $13.29 $13.20 $13.25 $11.14 13,894
2015-12-11 $13.30 $13.44 $13.25 $13.25 $11.06 9,960
2015-12-10 $13.40 $13.44 $13.29 $13.29 $11.09 5,942
2015-12-09 $13.41 $13.44 $13.39 $13.39 $11.18 8,220
2015-12-08 $13.39 $13.45 $13.39 $13.40 $11.19 29,150
2015-12-07 $13.44 $13.45 $13.37 $13.39 $11.18 9,532
2015-12-04 $13.40 $13.40 $13.36 $13.40 $11.19 1,973
2015-12-03 $13.40 $13.40 $13.39 $13.40 $11.19 832
2015-12-02 $13.40 $13.42 $13.34 $13.42 $11.20 2,032
2015-12-01 $13.39 $13.43 $13.32 $13.41 $11.19 6,814
2015-11-30 $13.40 $13.40 $13.32 $13.39 $11.18 1,641
2015-11-27 $13.41 $13.41 $13.36 $13.37 $11.17 1,067
2015-11-25 $13.50 $13.50 $13.37 $13.39 $11.18 7,462
2015-11-24 $13.30 $13.39 $13.28 $13.35 $11.14 4,466
2015-11-23 $13.32 $13.35 $13.26 $13.35 $11.14 4,156
2015-11-20 $13.30 $13.35 $13.28 $13.35 $11.14 5,476
2015-11-19 $13.21 $13.39 $13.21 $13.31 $11.11 5,409
2015-11-18 $13.25 $13.30 $13.21 $13.21 $11.03 3,321
2015-11-17 $13.29 $13.43 $13.25 $13.29 $11.09 12,191
2015-11-16 $13.26 $13.29 $13.25 $13.29 $11.09 3,273
2015-11-13 $13.25 $13.35 $13.25 $13.26 $11.07 3,235
2015-11-12 $13.25 $13.30 $13.25 $13.25 $11.06 3,686
2015-11-11 $13.39 $13.40 $13.22 $13.29 $11.09 5,128
2015-11-10 $13.40 $13.66 $13.35 $13.39 $11.18 5,005
2015-11-09 $13.30 $13.68 $13.26 $13.44 $11.22 7,072
2015-11-06 $13.21 $13.30 $13.21 $13.26 $11.07 8,765
2015-11-05 $13.25 $13.30 $13.23 $13.24 $11.05 4,905
2015-11-04 $13.34 $13.35 $13.25 $13.25 $11.06 3,456
2015-11-03 $13.24 $13.25 $13.20 $13.20 $11.02 17,072
2015-11-02 $13.31 $13.31 $13.18 $13.19 $11.01 15,349
2015-10-30 $13.28 $13.35 $13.25 $13.27 $11.08 7,103
2015-10-29 $13.37 $13.37 $13.25 $13.35 $11.14 1,788
2015-10-28 $13.24 $13.45 $13.16 $13.41 $11.19 4,730
2015-10-27 $13.15 $13.30 $13.11 $13.19 $11.01 2,256
2015-10-26 $13.14 $13.20 $13.11 $13.19 $11.01 9,228
2015-10-23 $13.06 $13.20 $13.05 $13.20 $11.02 17,227
2015-10-22 $13.08 $13.13 $12.95 $12.98 $10.84 7,640
2015-10-21 $13.15 $13.15 $13.06 $13.06 $10.90 584
2015-10-20 $13.02 $13.14 $13.02 $13.14 $10.97 204
2015-10-19 $13.11 $13.17 $13.11 $13.14 $10.97 1,296
2015-10-16 $13.10 $13.19 $13.09 $13.18 $11.00 15,442
2015-10-15 $13.03 $13.10 $13.03 $13.10 $10.94 3,497
2015-10-14 $13.04 $13.04 $12.95 $12.97 $10.83 6,705
2015-10-13 $13.01 $13.10 $13.00 $13.01 $10.86 6,210
2015-10-12 $13.06 $13.10 $13.01 $13.02 $10.87 5,336
2015-10-09 $13.05 $13.07 $13.01 $13.06 $10.90 2,015
2015-10-08 $12.96 $13.08 $12.95 $13.01 $10.86 5,399
2015-10-07 $13.05 $13.10 $12.99 $12.99 $10.84 8,674
2015-10-06 $12.96 $13.03 $12.96 $13.03 $10.88 683
2015-10-05 $13.03 $13.09 $13.02 $13.02 $10.87 545
2015-10-02 $12.95 $13.05 $12.95 $12.95 $10.81 6,601
2015-10-01 $13.05 $13.05 $13.00 $13.05 $10.89 2,822
2015-09-30 $13.08 $13.08 $12.96 $12.96 $10.82 4,644
2015-09-29 $12.96 $13.08 $12.95 $12.96 $10.82 6,449
2015-09-28 $12.97 $13.09 $12.86 $12.97 $10.83 4,013
2015-09-25 $13.08 $13.09 $13.00 $13.07 $10.91 28,932
2015-09-24 $13.00 $13.08 $12.98 $12.99 $10.84 3,613
2015-09-23 $13.05 $13.09 $13.01 $13.01 $10.86 3,392
2015-09-22 $12.88 $13.09 $12.88 $13.00 $10.85 27,692
2015-09-21 $12.92 $13.08 $12.91 $12.98 $10.83 2,282
2015-09-18 $12.88 $13.06 $12.88 $12.91 $10.78 17,180
2015-09-17 $12.97 $13.10 $12.97 $13.08 $10.92 3,444
2015-09-16 $13.05 $13.10 $13.01 $13.06 $10.90 3,967
2015-09-15 $13.00 $13.09 $12.92 $13.00 $10.85 56,946
2015-09-14 $12.92 $13.00 $12.92 $12.96 $10.82 11,915
2015-09-11 $12.92 $13.00 $12.92 $13.00 $10.78 22,552
2015-09-10 $12.92 $12.99 $12.92 $12.99 $10.77 1,911
2015-09-09 $12.92 $13.00 $12.90 $12.97 $10.75 6,584
2015-09-08 $12.97 $12.97 $12.79 $12.86 $10.66 3,891
Recent ESSA Bancorp Inc (ESSA) 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.