First Foundation Inc (FFWM) Exchange: NASDAQ

Data as of March 28, 2024

$8.13 ($0.03) 0.37%

First Foundation Inc - Daily Information
Click for more stock information on First Foundation Inc.
Daily Information Data
Date March 28, 2024
Open $8.30
Previous Close $8.13
High $8.38
Low $8.09
Adjusted Open $8.30
Previous Adjusted Close $8.13
Adjusted High $8.38
Adjusted Low $8.09

About First Foundation Inc (FFWM)

First Foundation Inc (FFWM) is a financial services and wealth management company that provides banking and other financial products to individuals and their families. Founded in 1998, FFWM has grown to become one of the largest players in its industry in the United States with over 400 employees and about $4 billion in assets managed by the company. The company provides banking, financial planning and wealth management services. services include deposit accounts such as checking and savings, small business accounts, loan products like auto loans and mortgages and asset management services. FFWM is a member of the Securities Investor Protection Corporation (SIPC). Additionally, the company is a member of FDIC and is an equal housing lender. The company is committed to helping individuals and their families to achieve their financial goals by providing comprehensive financial services in a safe and secure environment.

Historical Stock Data for First Foundation Inc (FFWM)

Date Open High Low Close Adj.Close Volume
2024-03-08 $8.30 $8.38 $8.09 $8.13 $8.13 246,321
2024-03-07 $8.18 $8.34 $8.10 $8.10 $8.10 494,875
2024-03-06 $7.74 $8.25 $7.44 $8.05 $8.05 605,438
2024-03-05 $7.16 $7.89 $7.15 $7.77 $7.77 403,830
2024-03-04 $7.67 $7.77 $7.28 $7.30 $7.30 360,892
2024-03-01 $7.84 $7.84 $7.45 $7.63 $7.63 480,227
2024-02-29 $8.08 $8.31 $7.85 $7.93 $7.93 483,592
2024-02-28 $7.79 $8.15 $7.78 $7.82 $7.82 479,067
2024-02-27 $8.05 $8.17 $7.83 $7.89 $7.89 335,319
2024-02-26 $7.96 $8.19 $7.86 $7.92 $7.92 334,282
2024-02-23 $7.88 $8.26 $7.68 $8.00 $8.00 502,935
2024-02-22 $7.82 $7.92 $7.71 $7.88 $7.88 386,572
2024-02-21 $7.99 $8.00 $7.76 $7.80 $7.80 373,507
2024-02-20 $7.98 $8.22 $7.98 $8.09 $8.09 320,491
2024-02-16 $7.95 $8.23 $7.78 $8.17 $8.17 462,146
2024-02-15 $7.86 $8.20 $7.81 $8.17 $8.17 685,288
2024-02-14 $7.67 $7.84 $7.58 $7.80 $7.80 490,786
2024-02-13 $7.81 $7.85 $7.38 $7.51 $7.51 874,066
2024-02-12 $8.28 $8.56 $8.21 $8.21 $8.21 1,269,412
2024-02-09 $8.17 $8.36 $7.93 $8.30 $8.30 598,188
2024-02-08 $7.86 $8.22 $7.81 $8.19 $8.19 570,903
2024-02-07 $8.17 $8.21 $7.52 $7.93 $7.93 1,085,291
2024-02-06 $8.41 $8.72 $8.04 $8.10 $8.10 754,942
2024-02-05 $8.81 $8.88 $8.40 $8.42 $8.42 816,748
2024-02-02 $8.65 $9.16 $8.52 $8.92 $8.92 797,289
2024-02-01 $9.66 $9.86 $8.39 $9.04 $9.03 1,263,984
2024-01-31 $10.33 $10.33 $9.26 $9.52 $9.51 1,428,183
2024-01-30 $10.56 $10.71 $10.26 $10.26 $10.25 461,508
2024-01-29 $10.57 $10.72 $10.10 $10.64 $10.63 817,037
2024-01-26 $10.52 $10.68 $10.20 $10.36 $10.36 799,488
2024-01-25 $11.47 $11.47 $9.62 $10.22 $10.22 2,095,201
2024-01-24 $10.95 $11.17 $10.84 $10.93 $10.93 559,699
2024-01-23 $10.90 $11.15 $10.61 $10.75 $10.75 538,275
2024-01-22 $10.65 $10.78 $10.37 $10.77 $10.77 720,714
2024-01-19 $10.01 $10.43 $9.86 $10.40 $10.40 567,469
2024-01-18 $9.99 $10.20 $9.83 $9.99 $9.99 665,989
2024-01-17 $9.65 $10.00 $9.65 $9.92 $9.92 686,000
2024-01-16 $9.42 $10.22 $9.21 $9.95 $9.95 1,055,065
2024-01-12 $9.51 $9.65 $9.31 $9.54 $9.54 1,325,366
2024-01-11 $9.45 $9.60 $9.29 $9.40 $9.40 594,324
2024-01-10 $9.66 $9.71 $9.42 $9.56 $9.56 762,141
2024-01-09 $9.63 $9.85 $9.49 $9.68 $9.68 577,314
2024-01-08 $9.83 $10.09 $9.64 $9.86 $9.86 592,902
2024-01-05 $9.93 $10.15 $9.29 $9.95 $9.95 1,668,762
2024-01-04 $9.20 $9.46 $9.05 $9.21 $9.21 431,888
2024-01-03 $9.36 $9.46 $8.65 $9.12 $9.12 852,569
2024-01-02 $9.51 $9.86 $9.43 $9.54 $9.54 559,213
2023-12-29 $9.86 $9.93 $9.55 $9.68 $9.68 543,922
2023-12-28 $9.64 $9.98 $9.64 $9.89 $9.89 646,582
2023-12-27 $9.68 $9.81 $9.34 $9.70 $9.70 561,782
2023-12-26 $9.41 $9.72 $9.41 $9.56 $9.56 517,191
2023-12-22 $9.23 $9.76 $9.18 $9.29 $9.29 435,894
2023-12-21 $9.11 $9.33 $8.88 $9.14 $9.14 625,808
2023-12-20 $9.19 $9.42 $8.93 $8.93 $8.93 773,838
2023-12-19 $8.82 $9.30 $8.75 $9.20 $9.20 662,042
2023-12-18 $8.83 $9.04 $8.69 $8.80 $8.80 505,426
2023-12-15 $9.09 $9.31 $8.66 $8.85 $8.85 1,481,393
2023-12-14 $8.63 $9.50 $8.46 $9.02 $9.02 1,350,402
2023-12-13 $7.01 $8.16 $6.86 $8.10 $8.10 930,262
2023-12-12 $7.14 $7.14 $6.94 $6.97 $6.97 353,137
2023-12-11 $7.03 $7.17 $7.00 $7.16 $7.16 325,997
2023-12-08 $6.92 $7.17 $6.90 $7.06 $7.06 281,010
2023-12-07 $6.77 $6.93 $6.74 $6.88 $6.88 270,357
2023-12-06 $6.73 $7.11 $6.66 $6.70 $6.70 506,711
2023-12-05 $6.65 $6.71 $6.52 $6.69 $6.69 379,338
2023-12-04 $6.51 $6.76 $6.51 $6.67 $6.67 508,100
2023-12-01 $5.79 $6.81 $5.73 $6.69 $6.69 864,165
2023-11-30 $6.08 $6.23 $5.82 $5.88 $5.88 1,518,406
2023-11-29 $5.83 $6.25 $5.83 $6.00 $6.00 535,824
2023-11-28 $5.59 $5.75 $5.40 $5.69 $5.69 313,998
2023-11-27 $5.83 $5.83 $5.48 $5.56 $5.56 399,601
2023-11-24 $5.87 $6.03 $5.75 $5.83 $5.83 142,712
2023-11-22 $6.00 $6.06 $5.82 $5.91 $5.91 274,323
2023-11-21 $6.04 $6.06 $5.77 $5.89 $5.89 548,432
2023-11-20 $6.08 $6.21 $5.99 $6.12 $6.12 309,437
2023-11-17 $5.97 $6.15 $5.87 $6.02 $6.02 407,712
2023-11-16 $6.28 $6.32 $5.80 $5.84 $5.84 430,098
2023-11-15 $6.11 $6.51 $6.07 $6.32 $6.32 702,374
2023-11-14 $5.45 $6.36 $5.44 $6.14 $6.14 832,453
2023-11-13 $4.92 $5.12 $4.82 $5.10 $5.10 339,465
2023-11-10 $5.02 $5.02 $4.71 $4.98 $4.98 634,206
2023-11-09 $5.05 $5.11 $4.91 $5.01 $5.01 461,834
2023-11-08 $5.26 $5.26 $5.02 $5.07 $5.07 300,406
2023-11-07 $5.44 $5.51 $5.14 $5.25 $5.25 370,548
2023-11-06 $5.70 $5.83 $5.48 $5.49 $5.49 456,153
2023-11-03 $5.26 $5.83 $5.26 $5.72 $5.72 680,938
2023-11-02 $4.75 $5.32 $4.71 $5.25 $5.24 787,922
2023-11-01 $4.56 $4.84 $4.46 $4.62 $4.61 547,662
2023-10-31 $4.56 $4.70 $4.41 $4.54 $4.53 818,797
2023-10-30 $4.94 $5.00 $4.46 $4.58 $4.57 1,187,821
2023-10-27 $5.21 $5.22 $4.69 $4.89 $4.89 1,569,306
2023-10-26 $5.42 $6.52 $5.30 $5.35 $5.35 2,772,487
2023-10-25 $4.84 $4.91 $4.72 $4.89 $4.89 639,366
2023-10-24 $4.90 $4.97 $4.71 $4.94 $4.94 676,522
2023-10-23 $4.75 $4.87 $4.63 $4.79 $4.79 957,623
2023-10-20 $5.25 $5.25 $4.77 $4.78 $4.78 1,126,871
2023-10-19 $5.38 $5.43 $5.25 $5.29 $5.29 570,286
2023-10-18 $5.52 $5.61 $5.30 $5.37 $5.37 522,575
2023-10-17 $5.55 $5.77 $5.55 $5.60 $5.60 722,990
2023-10-16 $5.82 $5.84 $5.45 $5.60 $5.60 539,761
2023-10-13 $6.03 $6.03 $5.49 $5.71 $5.71 716,512
2023-10-12 $6.01 $6.16 $5.76 $5.93 $5.93 537,580
2023-10-11 $5.91 $6.14 $5.89 $6.01 $6.01 299,516
2023-10-10 $5.83 $6.03 $5.79 $5.93 $5.93 401,739
2023-10-09 $5.64 $5.83 $5.61 $5.76 $5.76 461,245
2023-10-06 $5.74 $6.02 $5.74 $5.76 $5.76 592,188
2023-10-05 $5.62 $5.99 $5.62 $5.98 $5.98 593,129
2023-10-04 $5.58 $5.78 $5.55 $5.75 $5.75 419,058
2023-10-03 $5.72 $5.73 $5.47 $5.66 $5.66 545,489
2023-10-02 $6.07 $6.14 $5.66 $5.77 $5.77 738,102
2023-09-29 $5.83 $6.27 $5.83 $6.08 $6.08 1,033,860
2023-09-28 $6.19 $6.35 $5.87 $5.89 $5.89 1,377,278
2023-09-27 $6.58 $6.66 $6.32 $6.35 $6.35 744,683
2023-09-26 $6.65 $6.92 $6.42 $6.59 $6.59 1,152,652
2023-09-25 $6.68 $6.81 $6.63 $6.80 $6.80 501,036
2023-09-22 $6.97 $6.97 $6.61 $6.70 $6.70 1,103,637
2023-09-21 $7.36 $7.36 $6.89 $6.93 $6.93 569,998
2023-09-20 $7.75 $7.84 $7.46 $7.48 $7.48 522,263
2023-09-19 $7.71 $7.88 $7.60 $7.70 $7.70 288,518
2023-09-18 $7.84 $7.85 $7.58 $7.71 $7.71 342,235
2023-09-15 $7.80 $8.06 $7.75 $7.98 $7.98 2,715,894
2023-09-14 $7.65 $7.92 $7.61 $7.87 $7.87 422,128
2023-09-13 $7.81 $7.91 $7.35 $7.53 $7.53 943,772
2023-09-12 $7.90 $8.10 $7.73 $7.80 $7.80 324,883
2023-09-11 $7.84 $8.02 $7.78 $7.88 $7.88 371,009
2023-09-08 $7.73 $7.85 $7.42 $7.60 $7.60 469,780
2023-09-07 $7.88 $7.95 $7.44 $7.63 $7.63 933,094
2023-09-06 $8.19 $8.33 $7.81 $7.95 $7.95 477,005
2023-09-05 $8.20 $8.48 $8.17 $8.27 $8.27 671,659
2023-09-01 $7.93 $8.44 $7.93 $8.22 $8.22 836,291
2023-08-31 $7.83 $8.05 $7.77 $7.86 $7.86 884,676
2023-08-30 $7.42 $7.91 $7.34 $7.86 $7.86 846,950
2023-08-29 $7.35 $7.54 $7.27 $7.47 $7.47 346,204
2023-08-28 $7.29 $7.55 $7.18 $7.36 $7.36 451,298
2023-08-25 $7.34 $7.40 $6.98 $7.19 $7.19 328,776
2023-08-24 $7.15 $7.34 $7.11 $7.20 $7.20 357,111
2023-08-23 $7.00 $7.20 $6.92 $7.17 $7.17 619,275
2023-08-22 $7.29 $7.45 $7.00 $7.13 $7.13 636,520
2023-08-21 $7.38 $7.52 $7.11 $7.40 $7.40 940,546
2023-08-18 $7.31 $7.57 $7.26 $7.35 $7.35 521,593
2023-08-17 $7.19 $7.48 $7.19 $7.42 $7.42 506,088
2023-08-16 $7.34 $7.43 $7.10 $7.18 $7.18 612,451
2023-08-15 $7.18 $7.44 $7.02 $7.36 $7.36 731,246
2023-08-14 $7.69 $7.69 $7.24 $7.34 $7.34 955,325
2023-08-11 $7.18 $7.96 $7.17 $7.83 $7.83 1,015,962
2023-08-10 $7.31 $7.35 $7.00 $7.21 $7.21 614,883
2023-08-09 $7.37 $7.43 $7.05 $7.25 $7.25 963,096
2023-08-08 $7.09 $7.51 $6.98 $7.45 $7.45 660,046
2023-08-07 $7.29 $7.59 $7.08 $7.56 $7.56 824,552
2023-08-04 $7.31 $7.44 $7.12 $7.28 $7.28 918,926
2023-08-03 $6.94 $7.32 $6.89 $7.18 $7.16 969,627
2023-08-02 $6.84 $7.06 $6.67 $7.03 $7.01 924,437
2023-08-01 $7.27 $7.27 $6.76 $7.01 $6.99 1,304,920
2023-07-31 $6.92 $7.41 $6.88 $7.31 $7.29 1,398,578
2023-07-28 $6.98 $7.07 $6.79 $6.92 $6.92 1,540,676
2023-07-27 $6.15 $7.14 $5.90 $6.94 $6.94 2,699,328
2023-07-26 $5.32 $5.81 $5.32 $5.67 $5.67 1,643,536
2023-07-25 $5.48 $5.58 $5.14 $5.18 $5.18 979,933
2023-07-24 $5.01 $5.48 $4.96 $5.47 $5.47 1,121,933
2023-07-21 $5.32 $5.35 $4.98 $5.03 $5.03 1,671,236
2023-07-20 $5.36 $5.44 $5.20 $5.27 $5.27 888,211
2023-07-19 $4.85 $5.41 $4.76 $5.36 $5.36 1,106,959
2023-07-18 $4.48 $4.92 $4.45 $4.84 $4.84 1,150,295
2023-07-17 $4.36 $4.56 $4.35 $4.48 $4.48 972,934
2023-07-14 $4.40 $4.48 $4.21 $4.43 $4.43 1,597,641
2023-07-13 $4.33 $4.40 $4.15 $4.36 $4.36 835,847
2023-07-12 $4.16 $4.41 $4.10 $4.18 $4.18 947,090
2023-07-11 $3.84 $4.07 $3.69 $4.05 $4.05 895,925
2023-07-10 $3.89 $3.90 $3.75 $3.83 $3.83 617,289
2023-07-07 $3.92 $4.08 $3.85 $3.87 $3.87 1,230,543
2023-07-06 $4.05 $4.17 $3.86 $3.97 $3.97 892,602
2023-07-05 $4.02 $4.33 $3.97 $4.13 $4.13 655,067
2023-07-03 $4.00 $4.18 $3.99 $4.06 $4.06 218,251
2023-06-30 $4.09 $4.09 $3.93 $3.97 $3.97 779,845
2023-06-29 $4.15 $4.29 $3.93 $4.03 $4.03 1,586,396
2023-06-28 $4.16 $4.17 $4.03 $4.14 $4.14 630,924
2023-06-27 $4.33 $4.33 $4.09 $4.15 $4.15 995,730
2023-06-26 $4.38 $4.56 $4.20 $4.25 $4.25 589,662
2023-06-23 $4.38 $4.46 $4.23 $4.37 $4.37 1,982,211
2023-06-22 $4.66 $4.68 $4.45 $4.46 $4.46 501,269
2023-06-21 $4.73 $4.79 $4.64 $4.67 $4.67 377,556
2023-06-20 $4.90 $4.94 $4.61 $4.73 $4.73 614,471
2023-06-16 $5.14 $5.19 $4.83 $4.89 $4.89 2,257,660
2023-06-15 $5.03 $5.13 $4.83 $5.12 $5.12 616,161
2023-06-14 $5.31 $5.46 $4.97 $5.00 $5.00 1,071,472
2023-06-13 $5.00 $5.33 $4.89 $5.29 $5.29 1,083,510
2023-06-12 $5.00 $5.17 $4.78 $4.89 $4.89 812,176
2023-06-09 $5.17 $5.21 $4.92 $4.97 $4.97 568,602
2023-06-08 $5.25 $5.30 $5.01 $5.17 $5.17 799,314
2023-06-07 $4.98 $5.37 $4.94 $5.31 $5.31 1,202,941
2023-06-06 $4.41 $4.99 $4.37 $4.88 $4.88 999,248
2023-06-05 $4.59 $4.64 $4.38 $4.41 $4.41 842,781
2023-06-02 $4.28 $4.54 $4.18 $4.53 $4.53 1,843,839
2023-06-01 $3.91 $4.25 $3.84 $4.13 $4.13 895,507
2023-05-31 $4.06 $4.17 $3.87 $3.88 $3.88 1,195,030
2023-05-30 $4.26 $4.32 $4.02 $4.10 $4.10 1,104,386
2023-05-26 $4.55 $4.55 $4.19 $4.24 $4.24 869,449
2023-05-25 $4.63 $4.70 $4.41 $4.42 $4.42 648,766
2023-05-24 $4.79 $4.82 $4.57 $4.66 $4.66 1,292,135
2023-05-23 $4.52 $5.28 $4.52 $4.86 $4.86 2,483,120
2023-05-22 $4.02 $4.58 $4.00 $4.49 $4.49 1,191,824
2023-05-19 $4.38 $4.38 $3.94 $3.98 $3.98 2,511,967
2023-05-18 $4.31 $4.37 $4.17 $4.32 $4.32 703,428
2023-05-17 $3.88 $4.41 $3.80 $4.29 $4.29 1,502,114
2023-05-16 $4.07 $4.13 $3.76 $3.79 $3.79 1,062,483
2023-05-15 $3.87 $4.09 $3.84 $3.96 $3.96 1,111,886
2023-05-12 $4.08 $4.11 $3.83 $3.88 $3.88 808,135
2023-05-11 $4.17 $4.28 $3.95 $4.06 $4.06 1,101,626
2023-05-10 $4.42 $4.54 $4.21 $4.25 $4.25 1,068,697
2023-05-09 $4.36 $4.42 $4.15 $4.33 $4.33 1,357,828
2023-05-08 $4.70 $4.77 $4.28 $4.35 $4.35 1,294,318
2023-05-05 $4.54 $5.09 $4.47 $4.58 $4.58 2,111,456
2023-05-04 $4.30 $4.47 $3.96 $4.22 $4.22 2,422,118
2023-05-03 $4.81 $4.87 $4.38 $4.44 $4.44 1,952,453
2023-05-02 $5.58 $5.61 $4.68 $4.80 $4.80 2,149,987
2023-05-01 $6.26 $6.37 $5.63 $5.64 $5.64 1,350,322
2023-04-28 $6.44 $6.52 $6.18 $6.29 $6.29 757,691
2023-04-27 $6.19 $6.59 $6.06 $6.49 $6.49 1,365,275
2023-04-26 $6.02 $6.30 $5.90 $6.07 $6.07 1,319,606
2023-04-25 $6.47 $6.47 $5.93 $6.00 $6.00 1,740,862
2023-04-24 $6.71 $6.83 $6.57 $6.62 $6.62 584,300
2023-04-21 $6.67 $6.75 $6.53 $6.71 $6.71 672,761
2023-04-20 $6.98 $7.04 $6.64 $6.72 $6.72 609,321
2023-04-19 $6.49 $7.17 $6.49 $7.10 $7.10 1,022,431
2023-04-18 $6.92 $6.95 $6.44 $6.59 $6.59 546,000
2023-04-17 $6.40 $6.93 $6.10 $6.92 $6.92 1,398,669
2023-04-14 $6.80 $6.86 $6.41 $6.46 $6.46 854,105
2023-04-13 $6.66 $6.69 $6.42 $6.64 $6.64 699,616
2023-04-12 $6.93 $6.93 $6.55 $6.59 $6.59 815,132
2023-04-11 $6.91 $6.91 $6.71 $6.85 $6.85 689,216
2023-04-10 $6.70 $6.87 $6.54 $6.81 $6.81 1,123,482
2023-04-06 $6.85 $6.92 $6.67 $6.76 $6.76 677,380
2023-04-05 $6.73 $6.91 $6.54 $6.78 $6.78 784,297
2023-04-04 $7.33 $7.33 $6.81 $6.91 $6.91 1,696,915
2023-04-03 $7.51 $7.85 $7.20 $7.31 $7.31 1,326,540
2023-03-31 $7.50 $7.62 $7.25 $7.45 $7.45 1,229,720
2023-03-30 $8.00 $8.09 $7.38 $7.43 $7.43 1,525,552
2023-03-29 $7.55 $7.96 $7.44 $7.95 $7.95 1,505,108
2023-03-28 $7.45 $7.72 $7.18 $7.48 $7.48 1,565,353
2023-03-27 $7.64 $7.89 $7.43 $7.44 $7.44 1,259,096
2023-03-24 $6.70 $7.37 $6.51 $7.32 $7.32 1,852,164
2023-03-23 $7.60 $7.60 $6.56 $6.81 $6.81 1,325,685
2023-03-22 $7.85 $8.03 $7.46 $7.47 $7.47 1,291,931
2023-03-21 $7.83 $8.40 $7.62 $7.83 $7.83 2,166,870
2023-03-20 $7.76 $7.97 $7.20 $7.26 $7.26 1,875,587
2023-03-17 $8.51 $8.51 $7.32 $7.60 $7.60 4,383,813
2023-03-16 $9.11 $9.23 $8.31 $8.69 $8.69 1,847,184
2023-03-15 $8.57 $9.53 $8.49 $9.42 $9.42 1,652,067
2023-03-14 $9.80 $10.01 $8.90 $9.15 $9.15 2,821,340
2023-03-13 $10.45 $10.49 $7.53 $7.75 $7.75 4,509,197
2023-03-10 $12.31 $12.50 $11.43 $11.58 $11.58 1,069,140
2023-03-09 $13.85 $13.89 $12.69 $12.74 $12.74 617,146
2023-03-08 $14.01 $14.10 $13.80 $13.97 $13.97 410,593
2023-03-07 $14.64 $14.78 $13.93 $13.96 $13.96 634,168
2023-03-06 $14.95 $15.00 $14.69 $14.72 $14.72 415,308
2023-03-03 $14.91 $14.98 $14.72 $14.93 $14.93 266,093
2023-03-02 $14.80 $14.85 $14.66 $14.78 $14.78 302,374
2023-03-01 $15.00 $15.06 $14.78 $14.92 $14.92 354,286
2023-02-28 $15.01 $15.26 $15.01 $15.07 $15.07 336,503
2023-02-27 $15.02 $15.18 $14.97 $15.03 $15.03 354,675
2023-02-24 $14.93 $15.04 $14.79 $14.94 $14.94 208,360
2023-02-23 $15.06 $15.19 $14.89 $15.05 $15.05 327,806
2023-02-22 $15.10 $15.22 $14.90 $15.00 $15.00 312,600
2023-02-21 $15.24 $15.31 $14.98 $15.07 $15.07 254,933
2023-02-17 $15.36 $15.44 $15.21 $15.33 $15.33 203,003
2023-02-16 $15.65 $15.65 $15.36 $15.37 $15.37 317,335
2023-02-15 $15.42 $15.81 $15.34 $15.77 $15.77 263,565
2023-02-14 $15.55 $15.59 $15.37 $15.49 $15.49 203,400
2023-02-13 $15.62 $15.66 $15.50 $15.59 $15.59 272,312
2023-02-10 $15.76 $15.76 $15.60 $15.61 $15.61 341,782
2023-02-09 $16.10 $16.21 $15.74 $15.76 $15.76 424,533
2023-02-08 $16.00 $16.13 $15.89 $15.96 $15.96 362,669
2023-02-07 $15.90 $16.28 $15.70 $16.12 $16.12 380,612
2023-02-06 $16.09 $16.09 $15.90 $16.00 $16.00 396,662
2023-02-03 $15.52 $16.36 $15.41 $16.19 $16.19 735,761
2023-02-02 $16.18 $16.70 $16.10 $16.42 $16.31 508,106
2023-02-01 $15.53 $16.27 $15.39 $16.04 $15.93 631,630
2023-01-31 $15.19 $15.55 $15.08 $15.53 $15.43 378,249
2023-01-30 $15.61 $15.98 $15.13 $15.14 $15.14 554,644
2023-01-27 $15.69 $15.82 $15.42 $15.64 $15.64 434,775
2023-01-26 $15.90 $16.22 $15.10 $15.79 $15.79 680,592
2023-01-25 $15.49 $15.87 $15.49 $15.73 $15.73 372,416
2023-01-24 $15.71 $15.72 $15.46 $15.55 $15.55 366,604
2023-01-23 $15.39 $15.77 $15.39 $15.73 $15.73 559,304
2023-01-20 $15.14 $15.43 $15.07 $15.37 $15.37 629,078
2023-01-19 $15.03 $15.09 $14.89 $15.00 $15.00 563,823
2023-01-18 $15.10 $15.35 $14.97 $15.10 $15.10 449,056
2023-01-17 $15.16 $15.29 $15.06 $15.20 $15.20 333,077
2023-01-13 $15.07 $15.26 $14.81 $15.16 $15.16 525,538
2023-01-12 $15.11 $15.36 $14.98 $15.27 $15.27 380,913
2023-01-11 $14.84 $15.02 $14.79 $14.97 $14.97 165,990
2023-01-10 $14.61 $14.92 $14.47 $14.83 $14.83 233,431
2023-01-09 $14.97 $14.97 $14.62 $14.68 $14.68 291,720
2023-01-06 $14.61 $15.08 $14.53 $14.92 $14.92 393,948
2023-01-05 $14.72 $15.02 $14.35 $14.51 $14.51 317,314
2023-01-04 $14.47 $15.09 $14.47 $14.79 $14.79 312,367
2023-01-03 $14.38 $14.52 $14.08 $14.31 $14.31 457,321
2022-12-30 $14.32 $14.43 $14.19 $14.33 $14.33 237,915
2022-12-29 $13.96 $14.43 $13.68 $14.40 $14.40 294,392
2022-12-28 $14.00 $14.17 $13.86 $13.91 $13.91 229,693
2022-12-27 $14.03 $14.16 $13.88 $13.97 $13.97 189,190
2022-12-23 $14.12 $14.28 $14.11 $14.16 $14.16 194,532
2022-12-22 $14.03 $14.19 $13.89 $14.16 $14.16 326,175
2022-12-21 $13.88 $14.16 $13.87 $14.09 $14.09 284,615
2022-12-20 $13.80 $14.03 $13.75 $13.85 $13.85 298,398
2022-12-19 $13.74 $13.87 $13.67 $13.81 $13.81 310,883
2022-12-16 $13.71 $13.94 $13.60 $13.79 $13.79 833,183
2022-12-15 $13.82 $13.95 $13.67 $13.78 $13.78 452,891
2022-12-14 $14.34 $14.43 $13.88 $13.95 $13.95 399,009
2022-12-13 $14.66 $14.88 $14.28 $14.39 $14.39 609,720
2022-12-12 $14.46 $14.51 $14.09 $14.37 $14.37 455,433
2022-12-09 $14.45 $14.54 $14.23 $14.46 $14.46 417,036
2022-12-08 $14.82 $14.93 $14.39 $14.49 $14.49 484,365
2022-12-07 $14.20 $14.87 $14.19 $14.82 $14.82 390,257
2022-12-06 $13.92 $14.31 $13.68 $14.25 $14.25 377,206
2022-12-05 $14.28 $14.34 $13.84 $13.97 $13.97 448,887
2022-12-02 $14.32 $14.47 $14.17 $14.32 $14.32 524,023
2022-12-01 $14.07 $14.58 $14.01 $14.51 $14.51 589,468
2022-11-30 $13.65 $14.01 $13.17 $14.01 $14.01 790,901
2022-11-29 $13.79 $13.91 $13.68 $13.70 $13.70 415,212
2022-11-28 $13.75 $13.85 $13.51 $13.59 $13.59 549,576
2022-11-25 $13.80 $14.02 $13.72 $13.88 $13.88 347,367
2022-11-23 $13.79 $13.81 $13.61 $13.72 $13.72 519,130
2022-11-22 $14.13 $14.15 $13.73 $13.80 $13.80 511,477
2022-11-21 $14.36 $14.36 $13.94 $14.01 $14.01 503,825
2022-11-18 $14.75 $14.75 $14.33 $14.44 $14.44 281,808
2022-11-17 $14.35 $14.35 $13.96 $14.27 $14.27 283,332
2022-11-16 $15.01 $15.06 $14.42 $14.49 $14.49 192,607
2022-11-15 $15.05 $15.26 $14.87 $15.02 $15.02 309,067
2022-11-14 $15.28 $15.39 $14.80 $14.82 $14.82 365,382
2022-11-11 $15.09 $15.49 $15.09 $15.34 $15.34 270,701
2022-11-10 $14.28 $15.22 $14.28 $15.06 $15.06 455,693
2022-11-09 $14.17 $14.23 $14.05 $14.11 $14.11 273,368
2022-11-08 $14.34 $14.58 $14.07 $14.25 $14.25 415,108
2022-11-07 $14.68 $14.98 $14.44 $14.60 $14.60 283,320
2022-11-04 $14.56 $14.67 $14.30 $14.58 $14.58 311,804
2022-11-03 $15.20 $15.20 $14.46 $14.46 $14.35 314,095
2022-11-02 $16.10 $16.12 $15.28 $15.29 $15.18 445,154
2022-11-01 $16.04 $16.42 $15.97 $16.09 $15.97 357,379
2022-10-31 $16.11 $16.14 $15.83 $15.96 $15.84 390,725
2022-10-28 $15.99 $16.25 $15.72 $16.15 $16.15 533,693
2022-10-27 $16.03 $16.20 $15.76 $15.88 $15.88 520,557
2022-10-26 $16.00 $16.07 $15.42 $15.82 $15.82 889,308
2022-10-25 $17.73 $17.73 $16.23 $16.45 $16.45 778,387
2022-10-24 $18.03 $18.29 $17.93 $18.00 $18.00 518,968
2022-10-21 $17.80 $18.10 $17.57 $17.93 $17.93 419,191
2022-10-20 $18.30 $18.30 $17.48 $17.67 $17.67 359,141
2022-10-19 $18.47 $18.68 $18.01 $18.29 $18.29 320,508
2022-10-18 $19.23 $19.31 $18.54 $18.59 $18.59 271,324
2022-10-17 $18.70 $19.04 $18.60 $18.86 $18.86 338,605
2022-10-14 $19.04 $19.33 $18.39 $18.40 $18.40 242,756
2022-10-13 $17.73 $19.08 $17.70 $18.98 $18.98 238,949
2022-10-12 $18.01 $18.26 $17.72 $18.00 $18.00 215,406
2022-10-11 $18.04 $18.16 $17.85 $18.01 $18.01 212,892
2022-10-10 $17.95 $18.28 $17.90 $18.03 $18.03 196,522
2022-10-07 $18.58 $18.58 $17.86 $17.87 $17.87 334,982
2022-10-06 $18.79 $18.92 $18.65 $18.70 $18.70 107,809
2022-10-05 $18.92 $19.22 $18.76 $18.93 $18.93 122,632
2022-10-04 $18.60 $19.27 $18.60 $19.27 $19.27 171,282
2022-10-03 $18.37 $18.41 $17.92 $18.36 $18.36 209,488
2022-09-30 $18.28 $18.68 $18.07 $18.14 $18.14 253,645
2022-09-29 $18.57 $18.57 $17.98 $18.26 $18.26 286,777
2022-09-28 $19.12 $19.12 $18.56 $18.81 $18.81 289,536
2022-09-27 $19.23 $19.46 $18.87 $19.03 $19.03 295,420
2022-09-26 $18.91 $19.35 $18.91 $19.16 $19.16 234,522
2022-09-23 $19.27 $19.32 $18.79 $19.07 $19.07 174,277
2022-09-22 $19.77 $19.82 $19.19 $19.47 $19.47 193,851
2022-09-21 $19.70 $20.09 $19.70 $19.85 $19.85 323,385
2022-09-20 $19.57 $19.89 $19.41 $19.72 $19.72 155,159
2022-09-19 $19.09 $19.74 $19.09 $19.67 $19.67 158,567
2022-09-16 $19.42 $19.56 $19.10 $19.35 $19.35 427,194
2022-09-15 $19.03 $19.69 $19.00 $19.50 $19.50 172,076
2022-09-14 $19.16 $19.30 $18.93 $19.14 $19.14 129,408
2022-09-13 $19.62 $19.69 $19.05 $19.12 $19.12 192,688
2022-09-12 $19.70 $19.96 $19.55 $19.87 $19.87 236,958
2022-09-09 $19.49 $19.60 $19.27 $19.55 $19.55 157,817
2022-09-08 $18.87 $19.40 $18.83 $19.28 $19.28 149,359
2022-09-07 $18.67 $19.16 $18.58 $19.10 $19.10 210,452
2022-09-06 $19.05 $19.07 $18.63 $18.79 $18.79 295,047
2022-09-02 $19.20 $19.36 $18.72 $18.86 $18.86 158,304
2022-09-01 $18.87 $19.23 $18.76 $19.01 $19.01 214,080
2022-08-31 $19.33 $19.35 $18.93 $18.96 $18.96 128,439
2022-08-30 $19.26 $19.36 $19.09 $19.28 $19.28 164,272
2022-08-29 $19.59 $19.59 $19.26 $19.30 $19.30 135,442
2022-08-26 $20.42 $20.50 $19.69 $19.70 $19.70 179,928
2022-08-25 $20.18 $20.42 $20.15 $20.37 $20.37 156,717
2022-08-24 $20.18 $20.23 $20.01 $20.19 $20.19 90,217
2022-08-23 $20.21 $20.46 $20.20 $20.21 $20.21 95,843
2022-08-22 $20.61 $20.61 $20.24 $20.32 $20.32 102,653
2022-08-19 $21.13 $21.13 $20.73 $20.86 $20.86 109,763
2022-08-18 $21.27 $21.45 $21.10 $21.25 $21.25 83,189
2022-08-17 $21.63 $21.82 $21.06 $21.32 $21.32 103,848
2022-08-16 $21.42 $22.01 $21.36 $21.85 $21.85 254,860
2022-08-15 $21.00 $21.56 $20.52 $21.54 $21.54 160,048
2022-08-12 $20.99 $21.25 $20.89 $21.23 $21.23 111,342
2022-08-11 $20.65 $20.85 $20.54 $20.83 $20.83 153,147
2022-08-10 $20.22 $20.60 $20.22 $20.44 $20.44 85,597
2022-08-09 $20.17 $20.26 $19.43 $20.11 $20.11 112,380
2022-08-08 $20.01 $20.19 $19.95 $20.12 $20.12 128,423
2022-08-05 $19.64 $20.06 $19.55 $20.03 $20.03 122,590
2022-08-04 $19.62 $19.78 $19.46 $19.72 $19.72 105,942
2022-08-03 $20.06 $20.06 $19.69 $19.85 $19.74 99,869
2022-08-02 $20.66 $20.74 $19.86 $19.86 $19.75 157,811
2022-08-01 $20.63 $20.85 $20.44 $20.76 $20.64 164,312
2022-07-29 $20.63 $20.93 $20.63 $20.82 $20.70 111,465
2022-07-28 $20.85 $20.88 $20.53 $20.57 $20.46 223,485
2022-07-27 $20.34 $21.06 $20.31 $20.93 $20.81 270,944
2022-07-26 $20.48 $20.54 $19.93 $20.27 $20.16 187,305
2022-07-25 $20.09 $20.36 $19.96 $20.21 $20.10 429,596
2022-07-22 $20.11 $20.23 $19.68 $19.82 $19.71 110,370
2022-07-21 $19.98 $20.15 $19.76 $20.15 $20.04 125,233
2022-07-20 $19.67 $20.09 $19.54 $20.05 $19.94 172,592
2022-07-19 $19.50 $19.85 $19.07 $19.71 $19.60 222,782
2022-07-18 $19.31 $19.98 $19.17 $19.34 $19.23 171,291
2022-07-15 $18.81 $19.39 $18.38 $19.01 $18.90 325,614
2022-07-14 $18.62 $18.69 $18.31 $18.41 $18.31 244,947
2022-07-13 $19.31 $19.67 $18.80 $18.91 $18.81 187,671
2022-07-12 $19.46 $19.69 $19.25 $19.40 $19.29 244,835
2022-07-11 $19.45 $19.87 $19.33 $19.59 $19.48 356,817
2022-07-08 $20.28 $20.28 $19.76 $20.05 $19.94 306,566
2022-07-07 $20.34 $20.53 $20.20 $20.21 $20.10 122,636
2022-07-06 $20.37 $20.57 $20.15 $20.20 $20.09 99,318
2022-07-05 $20.53 $20.98 $20.11 $20.49 $20.38 157,354
2022-07-01 $20.29 $20.95 $20.16 $20.87 $20.75 260,401
2022-06-30 $20.35 $20.62 $20.18 $20.48 $20.37 168,585
2022-06-29 $21.10 $21.10 $20.60 $20.68 $20.57 182,143
2022-06-28 $21.17 $21.43 $20.96 $21.00 $20.88 83,974
2022-06-27 $21.25 $21.25 $20.88 $21.02 $20.90 93,693
2022-06-24 $20.55 $21.13 $20.52 $21.07 $20.95 300,641
2022-06-23 $20.92 $21.17 $20.42 $20.52 $20.41 174,332
2022-06-22 $20.75 $21.10 $20.75 $20.97 $20.85 212,669
2022-06-21 $20.83 $21.09 $20.73 $20.97 $20.85 147,911
2022-06-17 $20.64 $21.04 $20.41 $20.52 $20.41 422,198
2022-06-16 $20.61 $20.88 $20.30 $20.54 $20.43 228,457
2022-06-15 $20.73 $21.20 $20.65 $20.92 $20.80 178,352
2022-06-14 $20.82 $21.11 $20.56 $20.75 $20.63 238,976
2022-06-13 $20.69 $21.09 $20.61 $20.80 $20.68 266,692
2022-06-10 $21.02 $21.12 $20.71 $20.96 $20.84 458,677
2022-06-09 $21.97 $22.14 $21.28 $21.30 $21.18 152,221
2022-06-08 $22.17 $22.17 $21.82 $22.00 $21.88 183,846
2022-06-07 $22.03 $22.31 $22.00 $22.29 $22.17 252,581
2022-06-06 $22.25 $22.46 $22.09 $22.25 $22.13 223,486
2022-06-03 $22.53 $22.53 $22.03 $22.06 $21.94 180,585
2022-06-02 $22.11 $22.60 $21.95 $22.58 $22.45 236,930
2022-06-01 $22.60 $22.60 $22.01 $22.09 $21.97 184,063
2022-05-31 $22.08 $22.59 $21.87 $22.55 $22.42 253,280
2022-05-27 $22.28 $22.62 $22.07 $22.51 $22.39 178,696
2022-05-26 $21.94 $22.34 $21.56 $22.26 $22.14 205,012
2022-05-25 $21.88 $22.08 $21.45 $21.66 $21.54 311,599
2022-05-24 $21.70 $22.07 $21.17 $22.01 $21.89 259,302
2022-05-23 $21.65 $21.93 $21.30 $21.75 $21.63 198,840
2022-05-20 $21.35 $21.51 $20.93 $21.27 $21.15 190,067
2022-05-19 $21.26 $21.48 $21.10 $21.23 $21.11 285,217
2022-05-18 $21.59 $21.71 $21.31 $21.50 $21.38 287,549
2022-05-17 $21.51 $21.94 $21.20 $21.84 $21.72 190,637
2022-05-16 $21.23 $21.43 $20.90 $21.13 $21.01 214,288
2022-05-13 $21.52 $21.61 $21.07 $21.34 $21.22 151,725
2022-05-12 $21.35 $21.44 $20.91 $21.40 $21.28 258,366
2022-05-11 $21.29 $21.76 $21.08 $21.52 $21.40 499,803
2022-05-10 $21.92 $21.92 $21.04 $21.16 $21.04 537,363
2022-05-09 $21.69 $21.98 $21.49 $21.77 $21.65 199,987
2022-05-06 $22.07 $22.07 $21.49 $21.95 $21.83 221,530
2022-05-05 $22.45 $22.47 $21.62 $22.08 $21.96 219,317
2022-05-04 $22.10 $22.73 $21.93 $22.68 $22.44 452,637
2022-05-03 $22.27 $22.61 $22.05 $22.11 $21.88 356,433
2022-05-02 $22.44 $22.55 $22.01 $22.35 $22.12 280,105
2022-04-29 $22.00 $22.45 $21.95 $22.22 $21.99 327,910
2022-04-28 $22.48 $22.55 $22.01 $22.08 $21.85 344,912
2022-04-27 $22.81 $22.99 $22.16 $22.29 $22.06 260,610
2022-04-26 $24.57 $24.57 $22.85 $22.99 $22.75 290,738
2022-04-25 $23.33 $23.68 $22.91 $23.67 $23.42 412,568
2022-04-22 $24.02 $24.20 $23.51 $23.56 $23.31 181,476
2022-04-21 $24.26 $24.49 $23.91 $24.04 $23.79 245,162
2022-04-20 $24.04 $24.37 $23.53 $24.03 $23.78 181,414
2022-04-19 $23.40 $24.04 $23.27 $23.95 $23.70 169,753
2022-04-18 $23.07 $23.36 $23.07 $23.25 $23.01 239,173
2022-04-14 $23.55 $23.64 $23.13 $23.21 $22.97 183,897
2022-04-13 $23.24 $23.55 $23.15 $23.50 $23.25 140,769
2022-04-12 $23.40 $23.71 $23.24 $23.32 $23.08 185,674
2022-04-11 $23.22 $23.66 $23.18 $23.24 $23.00 156,575
2022-04-08 $23.31 $23.42 $23.08 $23.18 $22.94 143,706
2022-04-07 $23.60 $23.60 $23.11 $23.34 $23.10 282,128
2022-04-06 $23.94 $24.03 $23.52 $23.55 $23.30 182,852
2022-04-05 $24.05 $24.37 $23.84 $24.02 $23.77 212,601
2022-04-04 $24.17 $24.17 $23.71 $24.00 $23.75 161,621
2022-04-01 $24.52 $24.72 $23.91 $24.17 $23.92 389,954
2022-03-31 $24.26 $24.60 $24.23 $24.29 $24.04 285,670
2022-03-30 $25.19 $25.20 $24.07 $24.28 $24.03 283,693
2022-03-29 $24.90 $25.33 $24.84 $25.29 $25.03 254,358
2022-03-28 $25.27 $25.27 $24.41 $24.62 $24.36 277,061
2022-03-25 $24.69 $25.48 $24.59 $25.41 $25.14 278,122
2022-03-24 $24.16 $24.59 $23.90 $24.58 $24.32 273,407
2022-03-23 $25.24 $25.24 $23.90 $23.94 $23.69 465,870
2022-03-22 $25.40 $25.79 $25.28 $25.46 $25.19 454,055
2022-03-21 $25.00 $25.72 $25.00 $25.31 $25.04 523,316
2022-03-18 $25.99 $25.99 $24.81 $24.88 $24.62 2,328,776
2022-03-17 $26.13 $26.18 $25.83 $25.99 $25.72 432,999
2022-03-16 $26.02 $26.44 $25.85 $26.39 $26.11 685,700
2022-03-15 $25.77 $26.13 $25.46 $25.83 $25.56 271,954
2022-03-14 $26.02 $26.44 $25.63 $25.79 $25.52 220,769
2022-03-11 $25.63 $25.89 $25.52 $25.63 $25.36 215,647
2022-03-10 $25.10 $25.71 $24.76 $25.46 $25.19 173,058
2022-03-09 $25.24 $25.69 $25.22 $25.52 $25.25 217,094
2022-03-08 $25.17 $25.52 $24.64 $24.65 $24.39 323,095
2022-03-07 $25.30 $25.77 $25.06 $25.07 $24.81 426,255
2022-03-04 $25.89 $25.89 $25.02 $25.34 $25.07 274,389
2022-03-03 $26.31 $26.45 $26.03 $26.33 $26.05 254,131
2022-03-02 $25.47 $26.48 $25.47 $26.30 $26.02 222,925
2022-03-01 $26.43 $26.56 $25.00 $25.23 $24.97 271,373
2022-02-28 $26.14 $26.77 $26.12 $26.67 $26.39 324,420
2022-02-25 $25.95 $26.57 $25.90 $26.55 $26.27 502,606
2022-02-24 $25.20 $25.88 $24.22 $25.80 $25.53 430,774
2022-02-23 $26.40 $26.68 $25.72 $25.82 $25.55 306,763
2022-02-22 $26.78 $26.90 $26.21 $26.36 $26.08 673,204
2022-02-18 $26.71 $26.86 $26.56 $26.73 $26.45 218,233
2022-02-17 $26.58 $26.80 $26.29 $26.71 $26.43 182,922
2022-02-16 $26.75 $27.04 $26.70 $26.86 $26.58 171,983
2022-02-15 $26.48 $26.98 $26.48 $26.95 $26.67 215,457
2022-02-14 $26.45 $26.90 $26.06 $26.25 $25.97 129,697
2022-02-11 $26.23 $26.86 $26.17 $26.47 $26.19 220,997
2022-02-10 $26.74 $27.11 $26.27 $26.45 $26.17 226,775
2022-02-09 $27.00 $27.32 $26.65 $26.78 $26.50 294,856
2022-02-08 $26.65 $27.29 $26.48 $27.08 $26.69 566,547
2022-02-07 $26.53 $26.61 $26.22 $26.43 $26.05 392,335
2022-02-04 $26.25 $26.56 $25.91 $26.40 $26.02 274,314
2022-02-03 $25.91 $26.56 $25.72 $26.08 $25.70 279,255
2022-02-02 $26.22 $26.27 $25.62 $25.91 $25.53 232,625
2022-02-01 $26.34 $26.43 $25.48 $26.05 $25.67 301,557
2022-01-31 $25.86 $26.48 $25.13 $26.15 $25.77 853,636
2022-01-28 $25.41 $25.82 $25.00 $25.80 $25.43 414,806
2022-01-27 $26.23 $26.59 $25.13 $25.33 $24.96 208,479
2022-01-26 $26.59 $26.93 $25.61 $26.07 $25.69 329,994
2022-01-25 $25.96 $26.53 $25.60 $26.30 $25.92 226,800
2022-01-24 $25.16 $26.27 $24.92 $26.21 $25.83 272,089
2022-01-21 $25.29 $25.70 $25.17 $25.26 $24.89 429,485
2022-01-20 $25.88 $26.21 $25.45 $25.46 $25.09 490,935
2022-01-19 $26.80 $26.80 $25.92 $25.94 $25.56 141,374
2022-01-18 $27.46 $27.56 $26.51 $26.71 $26.32 151,293
2022-01-14 $27.21 $27.74 $27.01 $27.56 $27.16 145,304
2022-01-13 $27.47 $28.01 $27.31 $27.50 $27.10 145,193
2022-01-12 $26.97 $27.24 $26.85 $27.22 $26.82 157,082
2022-01-11 $26.99 $27.02 $26.73 $26.99 $26.60 173,113
2022-01-10 $26.82 $26.93 $26.30 $26.88 $26.49 156,931
2022-01-07 $26.77 $26.89 $26.34 $26.81 $26.42 111,871
2022-01-06 $26.19 $26.74 $25.94 $26.71 $26.32 145,822
2022-01-05 $26.36 $26.50 $25.92 $26.02 $25.64 173,552
2022-01-04 $25.73 $26.41 $25.63 $26.20 $25.82 189,207
2022-01-03 $25.04 $25.72 $25.02 $25.70 $25.33 259,439
2021-12-31 $25.08 $25.35 $24.79 $24.86 $24.50 76,026
2021-12-30 $25.22 $25.58 $25.03 $25.09 $24.73 100,078
2021-12-29 $25.30 $25.37 $25.01 $25.16 $24.79 130,231
2021-12-28 $25.48 $25.68 $24.79 $25.28 $24.91 99,611
2021-12-27 $25.04 $25.57 $24.71 $25.41 $25.04 261,693
2021-12-23 $24.64 $25.19 $24.40 $24.89 $24.53 220,175
2021-12-22 $24.36 $24.67 $24.26 $24.60 $24.24 118,353
2021-12-21 $24.59 $24.99 $24.33 $24.39 $24.04 187,365
2021-12-20 $24.54 $24.65 $23.70 $24.24 $23.89 133,987
2021-12-17 $25.28 $25.42 $24.49 $24.93 $24.57 300,092
2021-12-16 $26.60 $26.60 $25.11 $25.24 $24.87 167,221
2021-12-15 $25.58 $26.02 $25.28 $25.72 $25.35 187,539
2021-12-14 $25.23 $25.71 $25.09 $25.38 $25.01 183,337
2021-12-13 $26.07 $26.07 $25.12 $25.19 $24.82 152,118
2021-12-10 $26.54 $26.54 $25.93 $26.22 $25.84 79,038
2021-12-09 $26.31 $26.48 $26.17 $26.31 $25.93 79,399
2021-12-08 $26.48 $26.56 $26.20 $26.47 $26.09 79,996
2021-12-07 $26.37 $26.58 $26.08 $26.43 $26.05 170,673
2021-12-06 $25.59 $26.34 $25.45 $26.12 $25.74 129,651
2021-12-03 $25.90 $25.90 $24.97 $25.14 $24.77 97,892
2021-12-02 $25.16 $25.97 $24.97 $25.85 $25.47 127,724
2021-12-01 $26.08 $26.21 $24.86 $24.90 $24.54 175,255
2021-11-30 $25.65 $26.19 $25.32 $25.42 $25.05 175,421
2021-11-29 $27.00 $27.00 $25.92 $26.00 $25.62 143,812
2021-11-26 $26.97 $26.97 $24.73 $26.41 $26.02 142,885
2021-11-24 $28.16 $28.39 $27.90 $27.94 $27.53 93,105
2021-11-23 $28.34 $28.56 $28.14 $28.32 $27.91 128,864
2021-11-22 $28.27 $28.62 $28.12 $28.15 $27.74 176,936
2021-11-19 $28.12 $28.29 $27.83 $28.06 $27.65 100,985
2021-11-18 $28.12 $28.64 $28.11 $28.46 $28.05 118,537
2021-11-17 $28.51 $28.60 $28.11 $28.19 $27.78 160,333
2021-11-16 $28.76 $28.99 $28.41 $28.66 $28.24 147,197
2021-11-15 $28.91 $28.91 $28.58 $28.76 $28.34 117,822
2021-11-12 $29.15 $29.15 $28.63 $28.74 $28.32 63,394
2021-11-11 $29.18 $29.33 $28.82 $29.07 $28.65 83,407
2021-11-10 $28.84 $29.41 $28.69 $29.12 $28.70 174,807
2021-11-09 $28.75 $28.88 $28.29 $28.80 $28.38 106,533
2021-11-08 $28.79 $28.94 $28.57 $28.77 $28.35 144,294
2021-11-05 $27.71 $28.91 $27.53 $28.62 $28.20 215,686
2021-11-04 $27.73 $27.73 $27.06 $27.44 $27.04 107,596
2021-11-03 $26.90 $27.97 $26.73 $27.84 $27.35 174,882
2021-11-02 $27.53 $27.74 $26.92 $26.98 $26.50 116,188
2021-11-01 $26.87 $27.65 $26.46 $27.51 $27.02 136,481
2021-10-29 $26.38 $26.74 $26.28 $26.61 $26.14 130,292
2021-10-28 $26.26 $26.62 $26.18 $26.35 $25.88 135,741
2021-10-27 $27.94 $27.94 $26.05 $26.19 $25.73 200,674
2021-10-26 $27.50 $27.50 $26.89 $27.38 $26.89 120,648
2021-10-25 $27.04 $27.24 $26.74 $27.00 $26.52 110,316
2021-10-22 $26.67 $26.94 $26.56 $26.81 $26.33 81,306
2021-10-21 $26.78 $26.88 $26.41 $26.65 $26.18 96,267
2021-10-20 $26.33 $26.70 $26.18 $26.66 $26.19 242,268
2021-10-19 $26.50 $26.50 $26.04 $26.39 $25.92 92,021
2021-10-18 $26.40 $26.68 $26.20 $26.39 $25.92 110,432
2021-10-15 $27.10 $27.24 $26.42 $26.46 $25.99 149,001
2021-10-14 $26.86 $26.86 $26.43 $26.83 $26.35 102,004
2021-10-13 $26.51 $26.55 $25.96 $26.50 $26.03 87,030
2021-10-12 $26.72 $26.75 $26.44 $26.56 $26.09 70,490
2021-10-11 $27.03 $27.25 $26.76 $26.77 $26.29 80,608
2021-10-08 $27.15 $27.18 $26.93 $27.03 $26.55 128,660
2021-10-07 $26.73 $27.08 $26.73 $27.05 $26.57 152,904
2021-10-06 $26.39 $26.56 $25.98 $26.52 $26.05 171,262
2021-10-05 $26.85 $26.99 $25.90 $26.66 $26.19 78,391
2021-10-04 $26.42 $26.73 $26.34 $26.66 $26.19 128,237
2021-10-01 $26.40 $26.85 $26.25 $26.54 $26.07 161,549
2021-09-30 $26.97 $26.97 $26.30 $26.30 $25.83 108,988
2021-09-29 $26.24 $26.80 $26.14 $26.77 $26.29 86,197
2021-09-28 $26.68 $26.88 $26.09 $26.19 $25.73 122,670
2021-09-27 $25.99 $26.90 $25.99 $26.69 $26.22 163,341
2021-09-24 $25.20 $25.87 $25.04 $25.76 $25.30 86,026
2021-09-23 $25.57 $25.57 $24.91 $25.30 $24.85 186,087
2021-09-22 $24.62 $25.04 $24.61 $24.83 $24.39 104,125
2021-09-21 $24.48 $24.54 $24.21 $24.44 $24.01 127,553
2021-09-20 $24.31 $24.37 $23.90 $24.36 $23.93 203,732
2021-09-17 $24.69 $24.99 $24.55 $24.88 $24.44 476,306
2021-09-16 $24.83 $24.83 $24.46 $24.58 $24.14 160,237
2021-09-15 $24.62 $24.84 $24.34 $24.69 $24.25 147,726
2021-09-14 $25.30 $25.30 $24.45 $24.57 $24.13 173,957
2021-09-13 $25.00 $25.28 $24.75 $25.10 $24.65 197,322
2021-09-10 $24.71 $25.07 $24.01 $24.74 $24.30 252,628
2021-09-09 $24.39 $24.73 $24.06 $24.50 $24.07 155,330
2021-09-08 $24.27 $24.54 $24.21 $24.37 $23.94 113,498
2021-09-07 $24.16 $24.71 $23.95 $24.40 $23.97 208,336
2021-09-03 $23.88 $24.15 $23.68 $24.00 $23.57 149,018
2021-09-02 $23.96 $24.15 $23.79 $23.82 $23.40 85,204
2021-09-01 $24.00 $24.21 $23.58 $23.94 $23.52 136,390
2021-08-31 $23.83 $24.35 $23.77 $24.03 $23.60 137,063
2021-08-30 $24.50 $24.64 $23.87 $23.94 $23.52 115,918
2021-08-27 $23.90 $24.58 $23.62 $24.58 $24.14 132,745
2021-08-26 $24.35 $24.42 $23.71 $23.71 $23.29 92,506
2021-08-25 $24.15 $24.46 $24.15 $24.24 $23.81 99,785
2021-08-24 $24.34 $24.47 $24.12 $24.33 $23.90 75,893
2021-08-23 $24.48 $24.53 $24.26 $24.32 $23.89 121,473
2021-08-20 $23.66 $24.30 $23.47 $24.22 $23.79 171,847
2021-08-19 $23.65 $23.97 $23.51 $23.78 $23.36 116,522
2021-08-18 $23.95 $24.21 $23.73 $23.88 $23.46 104,914
2021-08-17 $24.29 $24.38 $23.84 $24.02 $23.59 72,722
2021-08-16 $24.33 $24.60 $24.07 $24.39 $23.96 116,666
2021-08-13 $24.80 $24.80 $24.47 $24.55 $24.11 51,759
2021-08-12 $25.00 $25.10 $24.70 $24.77 $24.33 83,954
2021-08-11 $24.93 $25.10 $24.72 $25.05 $24.61 181,322
2021-08-10 $24.14 $24.96 $24.14 $24.86 $24.42 76,207
2021-08-09 $24.78 $24.82 $24.44 $24.48 $24.05 65,470
2021-08-06 $25.00 $25.36 $24.65 $24.96 $24.52 280,145
2021-08-05 $24.29 $24.73 $24.28 $24.72 $24.19 106,264
2021-08-04 $23.65 $24.20 $23.52 $24.07 $23.56 162,048
2021-08-03 $23.83 $24.17 $23.36 $24.01 $23.50 159,056
2021-08-02 $23.78 $24.12 $23.71 $23.75 $23.24 317,377
2021-07-30 $23.38 $23.89 $23.04 $23.57 $23.07 206,182
2021-07-29 $23.45 $23.51 $23.09 $23.50 $23.00 176,385
2021-07-28 $22.99 $23.33 $22.54 $23.15 $22.66 196,645
2021-07-27 $21.87 $22.99 $21.80 $22.42 $21.94 205,496
2021-07-26 $21.92 $22.56 $21.92 $22.13 $21.66 174,522
2021-07-23 $21.82 $22.18 $21.76 $21.98 $21.51 112,810
2021-07-22 $22.27 $22.27 $21.56 $21.69 $21.23 140,926
2021-07-21 $22.04 $22.64 $22.04 $22.43 $21.95 157,647
2021-07-20 $21.26 $22.35 $21.26 $21.82 $21.36 178,998
2021-07-19 $21.75 $21.89 $21.25 $21.37 $20.92 172,778
2021-07-16 $22.67 $22.83 $22.01 $22.05 $21.58 99,307
2021-07-15 $21.89 $22.64 $21.89 $22.52 $22.04 164,260
2021-07-14 $22.27 $22.53 $22.03 $22.12 $21.65 120,959
2021-07-13 $22.73 $22.75 $22.09 $22.21 $21.74 105,369
2021-07-12 $22.40 $22.83 $22.32 $22.78 $22.30 108,412
2021-07-09 $22.25 $22.70 $21.86 $22.67 $22.19 120,919
2021-07-08 $22.01 $22.20 $21.51 $21.77 $21.31 135,804
2021-07-07 $22.09 $22.50 $22.04 $22.19 $21.72 96,491
2021-07-06 $22.74 $23.68 $22.32 $22.35 $21.87 167,903
2021-07-02 $22.95 $23.19 $22.70 $22.74 $22.26 94,474
2021-07-01 $22.65 $23.11 $22.50 $22.97 $22.48 222,757
2021-06-30 $22.83 $22.84 $22.23 $22.51 $22.03 432,802
2021-06-29 $23.24 $23.44 $22.60 $22.65 $22.17 128,253
2021-06-28 $23.60 $23.75 $22.56 $23.04 $22.55 420,907
2021-06-25 $23.48 $23.95 $23.22 $23.67 $23.17 741,504
2021-06-24 $23.03 $23.29 $22.80 $23.28 $22.78 170,726
2021-06-23 $22.96 $23.05 $22.78 $22.86 $22.37 180,701
2021-06-22 $23.10 $23.21 $22.79 $22.87 $22.38 173,783
2021-06-21 $22.25 $23.16 $22.07 $23.12 $22.63 300,529
2021-06-18 $22.72 $23.27 $21.90 $21.92 $21.45 499,642
2021-06-17 $24.51 $24.73 $23.16 $23.19 $22.70 176,832
2021-06-16 $23.75 $24.54 $23.57 $24.40 $23.88 128,020
2021-06-15 $24.00 $24.21 $23.74 $23.88 $23.37 286,133
2021-06-14 $24.31 $24.91 $23.82 $23.92 $23.41 161,758
2021-06-11 $24.57 $24.80 $24.26 $24.34 $23.82 156,971
2021-06-10 $25.05 $25.07 $24.53 $24.55 $24.03 211,531
2021-06-09 $24.96 $25.02 $24.91 $24.96 $24.43 242,105
2021-06-08 $25.07 $25.22 $25.01 $25.16 $24.62 199,602
2021-06-07 $25.07 $25.57 $25.07 $25.27 $24.73 171,920
2021-06-04 $25.24 $25.24 $24.82 $25.07 $24.54 256,147
2021-06-03 $25.12 $25.12 $24.45 $25.10 $24.57 434,478
2021-06-02 $25.58 $25.75 $25.09 $25.12 $24.59 74,275
2021-06-01 $24.34 $25.49 $24.11 $25.38 $24.84 113,380
2021-05-28 $25.09 $25.19 $24.59 $25.10 $24.57 80,959
2021-05-27 $24.83 $25.29 $24.83 $25.09 $24.56 128,697
2021-05-26 $24.37 $24.52 $24.12 $24.47 $23.95 204,220
2021-05-25 $24.84 $25.12 $24.18 $24.18 $23.67 144,725
2021-05-24 $25.06 $25.06 $24.71 $24.92 $24.39 104,899
2021-05-21 $24.98 $25.20 $24.73 $25.02 $24.49 181,068
2021-05-20 $24.74 $25.03 $24.42 $24.87 $24.34 84,299
2021-05-19 $25.17 $25.20 $24.50 $24.83 $24.30 90,532
2021-05-18 $25.60 $25.60 $25.08 $25.28 $24.74 105,773
2021-05-17 $25.56 $25.68 $25.28 $25.66 $25.11 93,086
2021-05-14 $25.72 $25.81 $25.38 $25.69 $25.14 137,140
2021-05-13 $24.25 $25.68 $24.25 $25.55 $25.01 209,822
2021-05-12 $24.54 $24.66 $23.88 $24.39 $23.87 342,405
2021-05-11 $23.94 $24.44 $23.73 $24.38 $23.86 173,806
2021-05-10 $24.30 $24.62 $24.07 $24.26 $23.74 230,227
2021-05-07 $23.95 $24.43 $23.30 $24.32 $23.80 110,762
2021-05-06 $23.85 $24.27 $23.67 $24.23 $23.71 140,244
2021-05-05 $23.94 $24.12 $23.09 $24.02 $23.42 132,404
2021-05-04 $24.10 $24.17 $23.72 $24.04 $23.44 125,342
2021-05-03 $24.06 $24.30 $23.66 $24.14 $23.54 156,416
2021-04-30 $23.59 $24.16 $23.46 $23.80 $23.21 166,359
2021-04-29 $24.11 $24.20 $23.75 $23.82 $23.23 106,785
2021-04-28 $23.87 $23.87 $23.51 $23.74 $23.15 136,474
2021-04-27 $20.30 $24.50 $20.30 $23.67 $23.08 161,534
2021-04-26 $23.96 $24.32 $23.71 $23.75 $23.16 165,865
2021-04-23 $23.00 $24.12 $23.00 $23.91 $23.31 170,725
2021-04-22 $23.29 $23.29 $22.89 $22.89 $22.32 142,557
2021-04-21 $22.68 $23.25 $22.66 $23.18 $22.60 119,180
2021-04-20 $23.49 $23.66 $22.83 $22.85 $22.28 189,520
2021-04-19 $23.71 $23.82 $23.18 $23.43 $22.85 89,327
2021-04-16 $23.90 $23.90 $23.31 $23.69 $23.10 100,585
2021-04-15 $23.38 $23.55 $22.78 $23.53 $22.94 108,754
2021-04-14 $22.78 $23.52 $22.78 $23.40 $22.82 95,057
2021-04-13 $23.08 $23.32 $22.81 $22.95 $22.38 168,472
2021-04-12 $23.23 $23.47 $23.02 $23.32 $22.74 83,315
2021-04-09 $22.98 $23.44 $22.88 $23.00 $22.43 165,432
2021-04-08 $22.92 $23.33 $22.48 $22.98 $22.41 127,198
2021-04-07 $23.69 $23.86 $22.87 $23.00 $22.43 187,605
2021-04-06 $23.40 $23.83 $23.20 $23.31 $22.73 135,533
2021-04-05 $24.06 $24.08 $23.28 $23.45 $22.87 167,736
2021-04-01 $23.46 $24.06 $23.23 $23.68 $23.09 130,804
2021-03-31 $23.62 $24.10 $23.26 $23.46 $22.88 164,357
2021-03-30 $23.21 $23.78 $23.04 $23.55 $22.96 112,828
2021-03-29 $23.52 $23.91 $22.80 $22.92 $22.35 113,564
2021-03-26 $23.25 $23.99 $23.25 $23.91 $23.31 156,180
2021-03-25 $22.52 $23.21 $22.19 $22.97 $22.40 291,482
2021-03-24 $23.10 $23.63 $22.46 $22.51 $21.95 168,097
2021-03-23 $23.50 $23.50 $22.66 $22.77 $22.20 126,544
2021-03-22 $24.45 $24.45 $23.10 $23.46 $22.88 122,391
2021-03-19 $24.54 $24.75 $23.93 $24.25 $23.65 577,153
2021-03-18 $24.13 $25.59 $23.66 $24.67 $24.06 556,706
2021-03-17 $24.01 $24.20 $23.44 $23.61 $23.02 160,969
2021-03-16 $24.34 $24.76 $23.66 $23.77 $23.18 175,743
2021-03-15 $24.94 $25.06 $23.94 $24.30 $23.69 164,951
2021-03-12 $25.12 $25.53 $24.81 $24.85 $24.23 220,851
2021-03-11 $24.92 $25.07 $24.56 $24.90 $24.28 160,247
2021-03-10 $24.59 $25.04 $24.31 $24.90 $24.28 232,010
2021-03-09 $24.70 $25.07 $24.20 $24.47 $23.86 218,785
2021-03-08 $24.15 $25.26 $23.84 $24.73 $24.11 317,997
2021-03-05 $25.00 $25.00 $23.44 $23.95 $23.35 307,821
2021-03-04 $23.79 $24.55 $22.63 $23.13 $22.55 277,264
2021-03-03 $23.29 $23.92 $23.24 $23.53 $22.94 130,941
2021-03-02 $23.69 $23.69 $23.08 $23.19 $22.61 76,031
2021-03-01 $23.26 $23.56 $23.03 $23.49 $22.91 152,802
2021-02-26 $23.53 $23.75 $22.85 $22.85 $22.28 186,014
2021-02-25 $24.15 $24.23 $23.64 $23.68 $23.09 167,925
2021-02-24 $23.58 $24.07 $23.36 $23.89 $23.30 203,208
2021-02-23 $22.91 $23.49 $22.68 $23.35 $22.77 148,406
2021-02-22 $21.90 $22.73 $21.90 $22.72 $22.15 82,800
2021-02-19 $21.77 $22.20 $21.67 $22.18 $21.63 107,353
2021-02-18 $21.74 $22.00 $21.44 $21.69 $21.15 67,707
2021-02-17 $21.71 $22.07 $21.70 $21.79 $21.25 75,746
2021-02-16 $21.59 $21.99 $21.54 $21.84 $21.30 113,327
2021-02-12 $21.45 $22.05 $20.03 $21.60 $21.06 94,278
2021-02-11 $21.67 $22.05 $21.52 $21.81 $21.27 73,149
2021-02-10 $22.00 $22.23 $21.80 $21.85 $21.31 88,349
2021-02-09 $21.62 $21.99 $21.55 $21.92 $21.37 80,735
2021-02-08 $21.29 $21.71 $21.11 $21.67 $21.13 87,560
2021-02-05 $21.37 $21.44 $20.92 $21.03 $20.51 85,893
2021-02-04 $20.30 $21.26 $20.16 $21.20 $20.67 211,967
2021-02-03 $20.53 $20.62 $20.18 $20.39 $19.80 125,706
2021-02-02 $20.64 $20.77 $20.50 $20.67 $20.07 111,562
2021-02-01 $20.32 $20.66 $20.01 $20.46 $19.87 157,334
2021-01-29 $20.78 $21.11 $20.25 $20.26 $19.67 92,786
2021-01-28 $20.82 $21.04 $20.09 $20.77 $20.17 119,566
2021-01-27 $21.90 $21.90 $20.35 $20.50 $19.91 199,964
2021-01-26 $21.68 $21.93 $21.32 $21.47 $20.85 148,943
2021-01-25 $20.98 $21.51 $20.59 $21.45 $20.83 151,466
2021-01-22 $20.48 $21.32 $20.17 $21.29 $20.67 181,508
2021-01-21 $21.38 $21.78 $20.65 $20.80 $20.20 73,374
2021-01-20 $21.77 $21.77 $21.20 $21.34 $20.72 108,338
2021-01-19 $21.44 $21.69 $21.35 $21.59 $20.96 160,003
2021-01-15 $21.15 $21.72 $21.02 $21.35 $20.73 120,999
2021-01-14 $21.27 $21.59 $21.15 $21.50 $20.88 79,602
2021-01-13 $21.70 $21.78 $20.87 $21.02 $20.41 203,230
2021-01-12 $21.32 $21.80 $21.24 $21.64 $21.01 221,132
2021-01-11 $20.76 $21.34 $20.18 $21.32 $20.70 110,734
2021-01-08 $21.41 $21.45 $20.45 $20.82 $20.22 136,086
2021-01-07 $21.50 $22.11 $21.00 $21.49 $20.87 257,388
2021-01-06 $20.56 $21.27 $20.08 $20.88 $20.27 349,783
2021-01-05 $19.82 $20.17 $19.81 $19.95 $19.37 102,501
2021-01-04 $20.08 $20.30 $19.55 $19.80 $19.23 116,531
2020-12-31 $19.92 $20.21 $19.92 $20.00 $19.42 64,350
2020-12-30 $19.82 $20.25 $19.01 $19.88 $19.30 68,960
2020-12-29 $20.49 $20.49 $19.85 $19.99 $19.41 109,086
2020-12-28 $20.23 $20.56 $20.06 $20.32 $19.73 93,112
2020-12-24 $20.04 $20.04 $19.79 $19.97 $19.39 43,835
2020-12-23 $19.59 $20.14 $19.59 $20.03 $19.45 77,648
2020-12-22 $19.65 $19.81 $19.44 $19.56 $18.99 75,283
2020-12-21 $20.00 $20.01 $19.27 $19.56 $18.99 117,582
2020-12-18 $20.10 $20.41 $19.90 $19.96 $19.38 439,487
2020-12-17 $19.97 $20.01 $19.42 $19.92 $19.34 165,385
2020-12-16 $19.78 $20.28 $19.50 $19.91 $19.33 222,171
2020-12-15 $19.02 $19.54 $18.87 $19.40 $18.84 102,323
2020-12-14 $19.00 $19.31 $18.65 $18.76 $18.22 95,824
2020-12-11 $18.68 $19.09 $18.19 $18.85 $18.30 70,435
2020-12-10 $18.75 $19.01 $18.72 $18.92 $18.37 88,536
2020-12-09 $19.20 $19.20 $18.52 $18.96 $18.41 160,662
2020-12-08 $18.66 $19.05 $18.11 $19.02 $18.47 80,633
2020-12-07 $19.19 $19.19 $18.82 $18.95 $18.40 152,136
2020-12-04 $18.91 $19.35 $18.30 $19.26 $18.70 231,466
2020-12-03 $18.68 $18.68 $18.31 $18.42 $17.89 178,556
2020-12-02 $18.49 $18.68 $18.08 $18.53 $17.99 113,613
2020-12-01 $18.28 $18.70 $18.07 $18.43 $17.90 314,365
2020-11-30 $18.70 $18.78 $17.63 $17.76 $17.24 148,751
2020-11-27 $19.42 $19.42 $18.39 $18.78 $18.24 84,195
2020-11-25 $20.04 $20.04 $19.17 $19.55 $18.98 139,225
2020-11-24 $18.70 $20.24 $18.60 $20.02 $19.44 302,471
2020-11-23 $18.27 $18.64 $18.08 $18.52 $17.98 140,911
2020-11-20 $17.75 $18.10 $17.52 $18.05 $17.53 144,056
2020-11-19 $17.84 $18.01 $17.66 $18.00 $17.48 138,649
2020-11-18 $18.16 $18.32 $17.86 $18.00 $17.48 273,527
2020-11-17 $18.00 $18.29 $17.62 $18.23 $17.70 139,063
2020-11-16 $17.00 $18.60 $16.91 $18.29 $17.76 373,050
2020-11-13 $16.38 $16.78 $16.35 $16.65 $16.17 188,092
2020-11-12 $16.06 $16.41 $15.87 $16.17 $15.70 155,566
2020-11-11 $16.66 $16.68 $16.17 $16.37 $15.89 130,160
2020-11-10 $16.43 $16.84 $16.34 $16.48 $16.00 260,335
2020-11-09 $16.00 $16.70 $15.63 $16.23 $15.76 233,699
2020-11-06 $15.21 $15.26 $14.83 $14.84 $14.41 67,471
2020-11-05 $14.67 $15.24 $14.67 $15.19 $14.68 85,845
2020-11-04 $14.99 $15.05 $14.56 $14.65 $14.16 96,624
2020-11-03 $15.38 $15.64 $15.29 $15.43 $14.91 106,761
2020-11-02 $14.99 $15.32 $14.95 $15.16 $14.65 74,777
2020-10-30 $14.38 $14.90 $14.38 $14.87 $14.37 172,496
2020-10-29 $14.71 $14.87 $14.32 $14.50 $14.01 229,390
2020-10-28 $14.60 $14.95 $14.29 $14.51 $14.02 223,764
2020-10-27 $15.30 $15.79 $14.88 $14.92 $14.42 156,592
2020-10-26 $15.54 $15.54 $15.05 $15.24 $14.73 118,572
2020-10-23 $15.76 $15.90 $15.48 $15.77 $15.24 88,329
2020-10-22 $15.38 $15.74 $15.38 $15.70 $15.17 77,750
2020-10-21 $15.55 $15.79 $15.38 $15.39 $14.87 118,947
2020-10-20 $15.09 $15.68 $15.09 $15.45 $14.93 141,380
2020-10-19 $15.01 $15.15 $14.89 $14.99 $14.49 100,713
2020-10-16 $14.80 $14.88 $14.57 $14.86 $14.36 64,633
2020-10-15 $14.31 $14.88 $14.21 $14.85 $14.35 195,027
2020-10-14 $14.40 $14.48 $14.23 $14.32 $13.84 189,141
2020-10-13 $14.51 $14.63 $14.23 $14.41 $13.93 143,222
2020-10-12 $14.26 $14.69 $14.14 $14.60 $14.11 251,147
2020-10-09 $14.55 $14.73 $14.23 $14.31 $13.83 73,650
2020-10-08 $14.15 $14.45 $14.09 $14.38 $13.90 111,050
2020-10-07 $14.02 $14.28 $13.74 $14.01 $13.54 151,873
2020-10-06 $13.95 $14.37 $13.87 $13.87 $13.40 176,997
2020-10-05 $13.54 $13.97 $13.53 $13.93 $13.46 78,387
2020-10-02 $13.05 $13.47 $12.97 $13.44 $12.99 117,239
2020-10-01 $13.05 $13.30 $12.99 $13.22 $12.78 116,008
2020-09-30 $13.16 $13.35 $13.05 $13.07 $12.63 153,258
2020-09-29 $13.16 $13.36 $12.93 $13.14 $12.70 126,186
2020-09-28 $12.71 $13.31 $12.71 $13.24 $12.80 132,185
2020-09-25 $12.43 $12.70 $12.43 $12.60 $12.18 139,461
2020-09-24 $12.43 $12.98 $12.30 $12.65 $12.23 167,931
2020-09-23 $12.83 $13.26 $12.29 $12.40 $11.98 362,486
2020-09-22 $13.48 $13.63 $12.77 $12.83 $12.40 299,403
2020-09-21 $13.95 $14.63 $13.29 $13.45 $13.00 200,838
2020-09-18 $14.53 $14.53 $14.04 $14.29 $13.81 426,041
2020-09-17 $14.39 $14.58 $13.54 $14.35 $13.87 77,079
2020-09-16 $14.63 $14.77 $14.45 $14.62 $14.13 103,815
2020-09-15 $15.00 $15.00 $14.54 $14.55 $14.06 90,707
2020-09-14 $14.76 $15.10 $14.75 $14.93 $14.43 131,219
2020-09-11 $14.88 $14.88 $14.56 $14.72 $14.23 129,687
2020-09-10 $15.00 $15.06 $14.81 $14.87 $14.37 183,234
2020-09-09 $14.90 $15.02 $14.65 $14.92 $14.42 182,979
2020-09-08 $15.14 $15.14 $14.70 $14.76 $14.26 152,853
2020-09-04 $15.38 $15.50 $14.93 $15.30 $14.79 267,236
2020-09-03 $15.31 $15.69 $14.98 $15.02 $14.52 129,469
2020-09-02 $15.15 $15.32 $15.12 $15.24 $14.73 124,185
2020-09-01 $15.09 $15.31 $15.09 $15.20 $14.69 141,466
2020-08-31 $15.38 $15.46 $14.49 $15.19 $14.68 223,208
2020-08-28 $15.70 $15.74 $15.31 $15.48 $14.96 89,993
2020-08-27 $15.31 $15.74 $15.16 $15.52 $15.00 255,918
2020-08-26 $15.45 $15.53 $15.22 $15.25 $14.74 87,176
2020-08-25 $15.63 $15.70 $15.34 $15.52 $15.00 110,833
2020-08-24 $15.21 $15.61 $14.95 $15.47 $14.95 204,039
2020-08-21 $15.34 $15.41 $14.96 $15.05 $14.54 264,488
2020-08-20 $15.41 $15.55 $15.26 $15.34 $14.82 86,091
2020-08-19 $15.78 $16.05 $15.61 $15.67 $15.14 100,535
2020-08-18 $16.17 $16.17 $15.75 $15.82 $15.29 134,210
2020-08-17 $16.21 $16.31 $15.97 $16.12 $15.58 131,568
2020-08-14 $16.14 $16.48 $15.98 $16.25 $15.70 123,314
2020-08-13 $16.62 $16.74 $15.41 $16.30 $15.75 71,222
2020-08-12 $16.92 $17.16 $16.28 $16.63 $16.07 196,954
2020-08-11 $16.65 $17.20 $16.53 $16.63 $16.07 448,965
2020-08-10 $16.01 $16.64 $15.76 $16.46 $15.91 205,455
2020-08-07 $15.32 $16.07 $15.32 $16.01 $15.47 182,001
2020-08-06 $15.60 $15.69 $15.38 $15.40 $14.88 117,777
2020-08-05 $15.50 $15.69 $15.41 $15.65 $15.12 149,094
2020-08-04 $15.32 $15.50 $15.06 $15.38 $14.86 128,724
2020-08-03 $15.44 $15.61 $15.26 $15.36 $14.84 127,072
2020-07-31 $15.49 $15.65 $15.09 $15.37 $14.85 155,474
2020-07-30 $15.65 $15.70 $15.40 $15.59 $15.07 73,862
2020-07-29 $15.62 $16.04 $15.44 $16.00 $15.46 251,343
2020-07-28 $15.36 $15.83 $15.36 $15.61 $15.09 262,942
2020-07-27 $16.09 $16.09 $15.30 $15.46 $14.94 138,815
2020-07-24 $16.01 $16.31 $15.80 $16.11 $15.57 485,290
2020-07-23 $16.04 $16.40 $16.00 $16.26 $15.71 689,282
2020-07-22 $16.31 $16.40 $15.87 $16.09 $15.48 328,581
2020-07-21 $15.25 $16.20 $15.25 $16.02 $15.42 358,518
2020-07-20 $15.35 $15.66 $14.89 $14.92 $14.36 299,686
2020-07-17 $16.04 $16.21 $15.47 $15.47 $14.89 127,890
2020-07-16 $16.06 $16.33 $15.91 $16.04 $15.43 174,134
2020-07-15 $15.81 $16.31 $15.70 $16.14 $15.53 458,308
2020-07-14 $15.37 $15.53 $15.09 $15.38 $14.80 118,271
2020-07-13 $15.55 $15.71 $15.06 $15.36 $14.78 177,606
2020-07-10 $15.09 $15.37 $14.97 $15.33 $14.75 143,653
2020-07-09 $15.36 $15.36 $14.91 $15.04 $14.47 154,190
2020-07-08 $15.27 $15.46 $15.02 $15.40 $14.82 194,716
2020-07-07 $15.65 $15.68 $15.23 $15.29 $14.71 123,085
2020-07-06 $16.24 $16.52 $15.68 $15.81 $15.21 94,664
2020-07-02 $16.50 $16.74 $15.74 $15.86 $15.26 224,978
2020-07-01 $16.40 $16.55 $16.05 $16.05 $15.44 221,150
2020-06-30 $15.65 $16.40 $15.65 $16.34 $15.72 378,303
2020-06-29 $15.62 $15.98 $15.44 $15.80 $15.20 273,065
2020-06-26 $15.07 $15.47 $14.63 $15.39 $14.81 359,080
2020-06-25 $14.79 $15.37 $14.67 $15.36 $14.78 207,831
2020-06-24 $15.42 $15.51 $14.57 $14.84 $14.28 185,046
2020-06-23 $16.05 $16.15 $15.58 $15.82 $15.22 201,377
2020-06-22 $15.55 $15.97 $15.36 $15.95 $15.35 240,762
2020-06-19 $15.56 $15.74 $15.10 $15.64 $15.05 569,463
2020-06-18 $14.99 $15.54 $14.99 $15.35 $14.77 89,007
2020-06-17 $15.83 $15.83 $15.19 $15.21 $14.64 128,572
2020-06-16 $15.66 $16.25 $15.39 $15.74 $15.15 223,269
2020-06-15 $15.30 $15.65 $15.10 $15.43 $14.84 181,220
2020-06-12 $15.97 $16.06 $15.47 $15.97 $15.37 270,680
2020-06-11 $15.14 $15.31 $14.80 $15.25 $14.67 255,181
2020-06-10 $17.61 $17.61 $15.99 $15.99 $15.39 193,141
2020-06-09 $16.39 $17.40 $16.02 $16.99 $16.35 319,189
2020-06-08 $16.52 $16.63 $16.23 $16.60 $15.97 134,832
2020-06-05 $16.15 $16.53 $15.58 $16.24 $15.63 222,123
2020-06-04 $14.54 $15.22 $14.40 $15.21 $14.64 291,670
2020-06-03 $14.41 $14.80 $14.03 $14.51 $13.96 127,013
2020-06-02 $14.30 $14.51 $13.82 $14.01 $13.48 94,691
2020-06-01 $14.96 $14.98 $13.95 $14.12 $13.59 218,077
2020-05-29 $14.53 $15.09 $14.20 $14.90 $14.34 498,987
2020-05-28 $15.70 $15.93 $14.84 $14.85 $14.22 229,007
2020-05-27 $15.17 $15.72 $14.86 $15.61 $14.95 401,649
2020-05-26 $14.71 $14.81 $14.16 $14.71 $14.09 245,128
2020-05-22 $13.95 $13.95 $13.57 $13.88 $13.29 76,207
2020-05-21 $13.84 $14.04 $13.82 $13.87 $13.28 123,934
2020-05-20 $13.54 $14.13 $13.54 $13.93 $13.34 168,298
2020-05-19 $13.43 $13.72 $13.20 $13.23 $12.67 182,763
2020-05-18 $12.89 $13.70 $12.78 $13.57 $13.00 180,159
2020-05-15 $12.21 $12.40 $12.12 $12.31 $11.79 161,040
2020-05-14 $11.92 $12.38 $11.70 $12.32 $11.80 180,921
2020-05-13 $12.50 $12.61 $11.79 $12.26 $11.74 247,051
2020-05-12 $13.20 $13.21 $12.57 $12.63 $12.10 287,283
2020-05-11 $13.00 $13.23 $12.64 $13.13 $12.58 289,260
2020-05-08 $13.06 $13.21 $12.57 $13.00 $12.45 260,211
2020-05-07 $12.13 $12.83 $12.11 $12.69 $12.15 257,388
2020-05-06 $12.26 $12.35 $12.01 $12.25 $11.73 152,360
2020-05-05 $13.00 $13.07 $12.25 $12.29 $11.77 166,243
2020-05-04 $12.70 $12.93 $12.45 $12.85 $12.30 126,205
2020-05-01 $13.30 $13.47 $12.58 $12.83 $12.29 130,264
2020-04-30 $13.91 $13.99 $13.53 $13.76 $13.18 152,118
2020-04-29 $14.29 $14.69 $13.72 $14.36 $13.75 249,040
2020-04-28 $13.72 $13.72 $13.29 $13.66 $13.08 203,293
2020-04-27 $12.27 $13.39 $12.23 $13.18 $12.62 284,752
2020-04-24 $11.98 $12.24 $11.80 $12.18 $11.67 271,830
2020-04-23 $10.51 $11.59 $10.51 $11.49 $11.00 182,268
2020-04-22 $11.11 $11.21 $10.64 $10.76 $10.31 116,734
2020-04-21 $10.67 $11.09 $10.53 $10.84 $10.38 96,919
2020-04-20 $10.87 $11.42 $10.83 $11.13 $10.66 115,896
2020-04-17 $10.82 $11.45 $10.82 $11.18 $10.71 181,685
2020-04-16 $10.45 $10.59 $10.10 $10.40 $9.96 270,232
2020-04-15 $10.57 $10.57 $10.31 $10.48 $10.04 163,520
2020-04-14 $11.56 $11.78 $10.71 $11.11 $10.64 185,092
2020-04-13 $11.49 $11.54 $10.93 $11.15 $10.68 216,250
2020-04-09 $11.11 $11.55 $10.89 $11.52 $11.03 175,096
2020-04-08 $10.39 $10.82 $10.04 $10.72 $10.27 154,180
2020-04-07 $10.73 $10.89 $10.00 $10.21 $9.78 136,389
2020-04-06 $9.98 $10.33 $9.83 $10.27 $9.84 151,106
2020-04-03 $10.18 $10.20 $9.28 $9.49 $9.09 136,803
2020-04-02 $9.68 $10.27 $9.60 $10.19 $9.76 192,904
2020-04-01 $9.82 $10.11 $9.60 $9.76 $9.35 235,163
2020-03-31 $10.38 $10.62 $10.10 $10.22 $9.79 197,305
2020-03-30 $10.40 $10.68 $10.28 $10.49 $10.05 138,266
2020-03-27 $10.18 $10.74 $9.87 $10.47 $10.03 229,620
2020-03-26 $9.31 $10.57 $9.10 $10.51 $10.07 202,820
2020-03-25 $9.68 $10.00 $9.05 $9.22 $8.83 316,343
2020-03-24 $9.15 $9.72 $8.79 $9.67 $9.26 269,784
2020-03-23 $8.79 $8.79 $8.01 $8.32 $7.97 338,282
2020-03-20 $9.69 $9.85 $8.46 $8.52 $8.16 949,449
2020-03-19 $9.56 $10.08 $9.24 $9.80 $9.39 227,611
2020-03-18 $10.65 $10.88 $9.37 $9.56 $9.16 194,784
2020-03-17 $10.67 $11.31 $9.40 $11.25 $10.78 366,496
2020-03-16 $10.40 $11.26 $10.40 $10.54 $10.09 330,160
2020-03-13 $10.85 $11.49 $10.35 $11.47 $10.99 293,784
2020-03-12 $11.42 $11.97 $9.89 $10.21 $9.78 386,430
2020-03-11 $12.50 $12.60 $12.00 $12.24 $11.72 205,293
2020-03-10 $12.60 $12.85 $12.13 $12.74 $12.20 298,580
2020-03-09 $13.00 $13.24 $12.08 $12.10 $11.59 192,449
2020-03-06 $13.06 $14.14 $12.78 $13.80 $13.22 154,602
2020-03-05 $14.53 $14.57 $13.96 $14.14 $13.54 146,965
2020-03-04 $14.65 $14.99 $14.45 $14.92 $14.29 122,141
2020-03-03 $14.84 $14.93 $14.32 $14.51 $13.83 107,971
2020-03-02 $14.52 $15.01 $14.37 $14.93 $14.23 81,622
2020-02-28 $14.35 $14.57 $14.05 $14.48 $13.80 184,671
2020-02-27 $15.17 $15.34 $14.80 $14.80 $14.11 109,677
2020-02-26 $15.31 $15.44 $15.17 $15.41 $14.69 114,910
2020-02-25 $16.00 $16.04 $15.12 $15.22 $14.51 127,733
2020-02-24 $16.17 $16.27 $16.01 $16.01 $15.26 50,898
2020-02-21 $16.86 $16.86 $16.54 $16.60 $15.82 63,133
2020-02-20 $16.80 $16.93 $16.59 $16.84 $16.05 69,310
2020-02-19 $16.92 $17.00 $16.80 $16.80 $16.02 41,424
2020-02-18 $17.06 $17.10 $16.75 $16.91 $16.12 33,859
2020-02-14 $17.32 $17.41 $17.05 $17.12 $16.32 63,893
2020-02-13 $17.21 $17.41 $17.19 $17.41 $16.60 100,041
2020-02-12 $17.22 $17.32 $17.01 $17.25 $16.44 96,128
2020-02-11 $17.07 $17.21 $17.01 $17.12 $16.32 91,793
2020-02-10 $16.88 $17.13 $16.81 $17.05 $16.25 34,518
2020-02-07 $17.01 $17.09 $16.86 $17.01 $16.22 60,518
2020-02-06 $17.27 $17.27 $16.96 $17.13 $16.33 76,346
2020-02-05 $17.11 $17.27 $17.09 $17.15 $16.35 94,219
2020-02-04 $16.76 $17.13 $16.76 $17.01 $16.22 90,459
2020-02-03 $16.65 $16.87 $16.59 $16.69 $15.91 108,396
2020-01-31 $16.84 $16.84 $16.45 $16.50 $15.73 111,573
2020-01-30 $16.58 $17.11 $16.58 $16.97 $16.18 85,727
2020-01-29 $17.42 $17.42 $16.50 $16.73 $15.95 132,390
2020-01-28 $16.14 $16.32 $15.97 $16.26 $15.50 237,800
2020-01-27 $16.09 $16.34 $16.09 $16.20 $15.44 57,957
2020-01-24 $16.66 $16.66 $16.20 $16.38 $15.61 66,807
2020-01-23 $16.64 $16.69 $16.54 $16.64 $15.86 105,747
2020-01-22 $16.84 $16.84 $16.69 $16.76 $15.98 51,534
2020-01-21 $16.77 $16.87 $16.73 $16.76 $15.98 99,536
2020-01-17 $17.09 $17.09 $16.87 $16.91 $16.12 53,182
2020-01-16 $16.79 $17.02 $16.75 $16.97 $16.18 72,057
2020-01-15 $16.72 $16.81 $16.58 $16.69 $15.91 57,921
2020-01-14 $16.77 $16.94 $16.71 $16.78 $16.00 72,073
2020-01-13 $16.82 $17.09 $16.75 $16.84 $16.05 49,813
2020-01-10 $16.97 $16.98 $16.74 $16.83 $16.04 73,715
2020-01-09 $17.15 $17.21 $16.95 $17.05 $16.25 102,409
2020-01-08 $16.87 $17.08 $16.87 $16.95 $16.16 82,755
2020-01-07 $17.00 $17.06 $16.85 $16.87 $16.08 49,934
2020-01-06 $17.15 $17.15 $16.79 $17.05 $16.25 81,570
2020-01-03 $17.04 $17.19 $16.92 $17.10 $16.30 90,344
2020-01-02 $17.40 $17.40 $17.09 $17.24 $16.44 84,324
2019-12-31 $17.41 $17.51 $17.37 $17.40 $16.59 84,480
2019-12-30 $17.45 $17.52 $17.30 $17.45 $16.64 53,995
2019-12-27 $17.36 $17.41 $17.23 $17.34 $16.53 77,638
2019-12-26 $17.37 $17.43 $17.32 $17.36 $16.55 29,808
2019-12-24 $17.31 $17.45 $17.28 $17.37 $16.56 41,962
2019-12-23 $17.49 $17.49 $17.17 $17.30 $16.49 89,703
2019-12-20 $17.60 $17.64 $17.22 $17.36 $16.55 289,175
2019-12-19 $17.46 $17.57 $17.43 $17.56 $16.74 68,611
2019-12-18 $17.34 $17.57 $17.29 $17.53 $16.71 97,947
2019-12-17 $17.10 $17.34 $17.08 $17.30 $16.49 131,430
2019-12-16 $16.98 $17.26 $16.95 $17.13 $16.33 153,437
2019-12-13 $16.94 $17.05 $16.63 $16.75 $15.97 102,311
2019-12-12 $16.61 $16.99 $16.50 $16.96 $16.17 101,495
2019-12-11 $16.59 $16.63 $16.46 $16.56 $15.79 76,357
2019-12-10 $16.52 $16.60 $16.46 $16.54 $15.77 64,093
2019-12-09 $16.43 $16.52 $16.38 $16.46 $15.69 84,965
2019-12-06 $16.44 $16.57 $16.40 $16.48 $15.71 106,347
2019-12-05 $16.28 $16.35 $16.24 $16.27 $15.51 39,605
2019-12-04 $16.11 $16.34 $16.11 $16.16 $15.41 100,105
2019-12-03 $16.11 $16.11 $15.85 $16.05 $15.30 61,252
2019-12-02 $16.42 $16.50 $16.18 $16.26 $15.50 90,886
2019-11-29 $16.40 $16.47 $16.29 $16.39 $15.62 39,849
2019-11-27 $16.45 $16.58 $16.45 $16.54 $15.72 45,938
2019-11-26 $16.38 $16.55 $16.36 $16.42 $15.61 111,155
2019-11-25 $16.27 $16.51 $16.18 $16.46 $15.64 123,489
2019-11-22 $16.20 $16.22 $16.10 $16.18 $15.38 71,561
2019-11-21 $16.18 $16.18 $16.00 $16.12 $15.32 49,637
2019-11-20 $16.08 $16.26 $15.98 $16.14 $15.34 147,990
2019-11-19 $16.02 $16.24 $16.02 $16.20 $15.40 60,197
2019-11-18 $16.04 $16.04 $15.69 $15.99 $15.20 67,973
2019-11-15 $16.28 $16.28 $16.06 $16.09 $15.29 51,732
2019-11-14 $16.18 $16.30 $16.07 $16.17 $15.37 62,011
2019-11-13 $16.19 $16.27 $16.03 $16.18 $15.38 47,220
2019-11-12 $16.40 $16.49 $16.26 $16.33 $15.52 71,674
2019-11-11 $16.31 $16.41 $16.22 $16.35 $15.54 73,925
2019-11-08 $16.46 $16.58 $16.33 $16.40 $15.59 68,782
2019-11-07 $16.50 $16.77 $16.42 $16.50 $15.68 91,780
2019-11-06 $16.37 $16.50 $16.29 $16.41 $15.60 80,850
2019-11-05 $16.43 $16.47 $16.29 $16.41 $15.60 138,160
2019-11-04 $16.38 $16.42 $16.15 $16.29 $15.48 93,267
2019-11-01 $16.03 $16.43 $15.93 $16.21 $15.41 177,389
2019-10-31 $15.77 $16.03 $15.51 $16.01 $15.22 400,830
2019-10-30 $15.79 $15.90 $15.50 $15.86 $15.07 164,141
2019-10-29 $15.67 $15.82 $15.67 $15.77 $14.99 229,692
2019-10-28 $15.63 $15.80 $15.38 $15.67 $14.89 135,554
2019-10-25 $15.73 $15.79 $15.56 $15.59 $14.82 78,943
2019-10-24 $15.68 $15.93 $15.61 $15.73 $14.95 87,994
2019-10-23 $15.92 $15.93 $15.41 $15.74 $14.96 133,305
2019-10-22 $15.29 $15.66 $15.28 $15.51 $14.74 106,916
2019-10-21 $15.18 $15.40 $15.17 $15.37 $14.61 119,307
2019-10-18 $14.87 $15.08 $14.81 $15.01 $14.27 83,242
2019-10-17 $14.89 $15.00 $14.74 $14.95 $14.21 93,822
2019-10-16 $14.74 $15.01 $14.74 $14.81 $14.08 75,555
2019-10-15 $14.61 $14.91 $14.58 $14.79 $14.06 69,093
2019-10-14 $14.60 $14.68 $14.53 $14.57 $13.85 61,090
2019-10-11 $14.67 $14.89 $14.58 $14.65 $13.92 114,610
2019-10-10 $14.60 $14.63 $14.39 $14.48 $13.76 86,126
2019-10-09 $14.64 $14.66 $14.46 $14.53 $13.80 105,281
2019-10-08 $14.84 $14.84 $14.46 $14.49 $13.77 96,138
2019-10-07 $15.08 $15.23 $14.96 $15.02 $14.28 105,359
2019-10-04 $14.96 $15.19 $14.88 $15.16 $14.41 129,074
2019-10-03 $15.09 $15.27 $14.64 $14.96 $14.22 191,674
2019-10-02 $15.16 $15.22 $14.96 $15.21 $14.46 200,642
2019-10-01 $15.28 $15.41 $15.01 $15.19 $14.44 379,654
2019-09-30 $15.22 $15.38 $15.16 $15.28 $14.52 114,042
2019-09-27 $15.14 $15.36 $15.14 $15.26 $14.50 105,094
2019-09-26 $15.07 $15.18 $15.02 $15.11 $14.36 178,594
2019-09-25 $14.89 $15.24 $14.89 $15.17 $14.42 104,968
2019-09-24 $15.00 $15.03 $14.75 $14.81 $14.08 145,639
2019-09-23 $14.91 $15.13 $14.84 $15.02 $14.28 86,465
2019-09-20 $15.06 $15.26 $14.93 $15.08 $14.33 275,002
2019-09-19 $15.20 $15.38 $15.05 $15.08 $14.33 72,250
2019-09-18 $15.05 $15.25 $14.95 $15.16 $14.41 77,360
2019-09-17 $14.89 $15.20 $14.80 $15.15 $14.40 98,844
2019-09-16 $14.97 $15.12 $14.94 $14.99 $14.25 146,629
2019-09-13 $15.25 $15.40 $15.13 $15.15 $14.40 125,638
2019-09-12 $14.91 $15.24 $14.83 $15.15 $14.40 76,265
2019-09-11 $14.75 $15.14 $14.63 $14.99 $14.25 105,374
2019-09-10 $14.61 $14.86 $14.53 $14.64 $13.91 134,962
2019-09-09 $14.17 $14.72 $14.17 $14.60 $13.88 70,469
2019-09-06 $14.33 $14.33 $14.04 $14.09 $13.39 65,180
2019-09-05 $14.02 $14.52 $13.93 $14.23 $13.52 235,481
2019-09-04 $13.87 $13.87 $13.75 $13.79 $13.11 75,565
2019-09-03 $13.83 $13.97 $13.63 $13.72 $13.04 178,768
2019-08-30 $13.90 $14.05 $13.68 $13.96 $13.27 102,905
2019-08-29 $13.95 $14.10 $13.81 $13.87 $13.14 184,317
2019-08-28 $13.66 $14.05 $13.66 $13.77 $13.04 58,458
2019-08-27 $14.04 $14.25 $13.72 $13.77 $13.04 91,626
2019-08-26 $13.97 $14.04 $13.78 $14.01 $13.27 41,284
2019-08-23 $14.16 $14.28 $13.76 $13.83 $13.10 94,569
2019-08-22 $14.34 $14.34 $14.15 $14.20 $13.45 35,948
2019-08-21 $14.30 $14.33 $14.14 $14.28 $13.52 49,292
2019-08-20 $14.44 $14.50 $14.18 $14.20 $13.45 29,671
2019-08-19 $14.77 $14.81 $14.44 $14.48 $13.71 83,282
2019-08-16 $14.07 $14.60 $14.05 $14.55 $13.78 175,719
2019-08-15 $14.07 $14.26 $14.00 $14.06 $13.32 108,056
2019-08-14 $14.02 $14.20 $13.98 $14.06 $13.32 90,904
2019-08-13 $14.13 $14.46 $14.13 $14.35 $13.59 62,790
2019-08-12 $14.10 $14.28 $14.10 $14.19 $13.44 50,572
2019-08-09 $14.42 $14.47 $14.26 $14.26 $13.50 53,627
2019-08-08 $14.23 $14.54 $14.16 $14.49 $13.72 101,487
2019-08-07 $14.05 $14.18 $13.80 $14.13 $13.38 116,513
2019-08-06 $13.93 $14.28 $13.84 $14.20 $13.45 143,957
2019-08-05 $14.24 $14.30 $13.68 $13.89 $13.15 82,582
2019-08-02 $14.44 $14.60 $14.30 $14.49 $13.72 181,183
2019-08-01 $15.12 $15.26 $14.50 $14.56 $13.79 122,222
2019-07-31 $15.30 $15.46 $15.03 $15.04 $14.24 199,642
2019-07-30 $14.92 $15.26 $14.90 $15.18 $14.38 299,688
2019-07-29 $15.14 $15.41 $14.94 $14.98 $14.19 211,907
2019-07-26 $14.83 $15.34 $14.75 $15.17 $14.37 193,590
2019-07-25 $14.27 $14.98 $14.27 $14.78 $14.00 168,665
2019-07-24 $13.92 $14.74 $13.53 $14.65 $13.87 323,644
2019-07-23 $13.81 $13.93 $13.74 $13.79 $13.06 148,674
2019-07-22 $13.78 $13.82 $13.66 $13.78 $13.05 72,100
2019-07-19 $13.73 $13.83 $13.70 $13.81 $13.08 110,022
2019-07-18 $13.77 $13.93 $13.75 $13.80 $13.07 131,597
2019-07-17 $13.84 $13.93 $13.75 $13.80 $13.07 71,530
2019-07-16 $13.85 $14.02 $13.85 $13.91 $13.17 53,393
2019-07-15 $14.20 $14.20 $13.82 $13.88 $13.14 54,532
2019-07-12 $13.88 $14.17 $13.88 $14.12 $13.37 95,232
2019-07-11 $13.81 $13.96 $13.75 $13.93 $13.19 63,083
2019-07-10 $13.97 $13.97 $13.75 $13.80 $13.07 47,506
2019-07-09 $13.88 $14.01 $13.82 $13.93 $13.19 45,365
2019-07-08 $13.99 $14.09 $13.89 $13.94 $13.20 189,382
2019-07-05 $13.84 $14.08 $13.84 $14.02 $13.28 71,048
2019-07-03 $13.68 $13.88 $13.68 $13.81 $13.08 46,635
2019-07-02 $13.73 $13.81 $13.57 $13.70 $12.97 119,660
2019-07-01 $13.53 $13.72 $13.40 $13.70 $12.97 459,686
2019-06-28 $13.42 $13.59 $13.35 $13.44 $12.73 358,357
2019-06-27 $13.14 $13.35 $13.14 $13.35 $12.64 113,331
2019-06-26 $13.09 $13.30 $13.09 $13.16 $12.46 59,697
2019-06-25 $13.08 $13.11 $12.91 $13.05 $12.36 70,438
2019-06-24 $13.49 $13.58 $13.10 $13.10 $12.41 113,185
2019-06-21 $13.43 $13.62 $13.37 $13.49 $12.78 182,852
2019-06-20 $13.59 $13.63 $13.40 $13.53 $12.81 184,881
2019-06-19 $13.44 $13.68 $13.39 $13.46 $12.75 149,421
2019-06-18 $13.19 $13.48 $13.19 $13.39 $12.68 75,084
2019-06-17 $13.32 $13.38 $13.13 $13.20 $12.50 49,104
2019-06-14 $13.30 $13.38 $13.24 $13.31 $12.60 105,760
2019-06-13 $13.41 $13.60 $13.25 $13.29 $12.59 166,026
2019-06-12 $13.29 $13.48 $13.25 $13.40 $12.69 101,470
2019-06-11 $13.26 $13.38 $13.17 $13.33 $12.62 107,640
2019-06-10 $13.15 $13.36 $13.12 $13.15 $12.45 179,136
2019-06-07 $13.21 $13.29 $13.07 $13.10 $12.41 69,250
2019-06-06 $13.23 $13.29 $13.03 $13.21 $12.51 70,771
2019-06-05 $13.55 $13.55 $13.20 $13.29 $12.59 100,142
2019-06-04 $13.33 $13.47 $13.29 $13.45 $12.74 108,723
2019-06-03 $13.09 $13.37 $13.03 $13.19 $12.49 211,502
2019-05-31 $13.07 $13.16 $12.95 $13.11 $12.42 144,768
2019-05-30 $13.44 $13.55 $13.15 $13.27 $12.52 251,784
2019-05-29 $13.42 $13.57 $13.38 $13.48 $12.72 132,413
2019-05-28 $13.76 $13.79 $13.53 $13.62 $12.85 133,611
2019-05-24 $13.52 $13.80 $13.52 $13.78 $13.00 55,000
2019-05-23 $13.70 $13.70 $13.32 $13.44 $12.68 83,288
2019-05-22 $14.20 $14.20 $13.82 $13.85 $13.07 53,624
2019-05-21 $14.14 $14.30 $14.03 $14.26 $13.45 82,376
2019-05-20 $13.67 $14.10 $13.67 $14.06 $13.26 113,013
2019-05-17 $13.76 $13.98 $13.67 $13.68 $12.91 54,993
2019-05-16 $13.90 $14.07 $13.84 $13.89 $13.10 45,483
2019-05-15 $13.89 $13.91 $13.71 $13.88 $13.09 74,271
2019-05-14 $13.82 $14.06 $13.69 $14.04 $13.24 62,533
2019-05-13 $14.09 $14.09 $13.71 $13.81 $13.03 103,665
2019-05-10 $14.19 $14.32 $14.00 $14.31 $13.50 57,696
2019-05-09 $14.19 $14.28 $14.06 $14.24 $13.43 44,872
2019-05-08 $14.38 $14.45 $14.25 $14.30 $13.49 64,164
2019-05-07 $14.62 $14.64 $14.33 $14.43 $13.61 73,416
2019-05-06 $14.66 $14.87 $14.63 $14.75 $13.92 90,168
2019-05-03 $14.58 $14.90 $14.55 $14.90 $14.06 226,834
2019-05-02 $14.32 $14.60 $14.29 $14.57 $13.75 171,133
2019-05-01 $14.20 $14.48 $14.14 $14.32 $13.51 301,863
2019-04-30 $14.65 $14.66 $14.17 $14.21 $13.41 123,812
2019-04-29 $14.10 $14.76 $14.10 $14.66 $13.83 165,792
2019-04-26 $14.07 $14.16 $13.91 $14.10 $13.30 92,020
2019-04-25 $13.80 $14.15 $13.64 $14.10 $13.30 213,299
2019-04-24 $13.96 $14.32 $13.91 $13.95 $13.16 225,533
2019-04-23 $13.72 $14.13 $13.64 $14.06 $13.26 234,474
2019-04-22 $13.82 $13.99 $13.57 $13.67 $12.90 60,157
2019-04-18 $14.12 $14.25 $13.84 $13.89 $13.10 74,634
2019-04-17 $14.21 $14.21 $14.02 $14.19 $13.39 69,618
2019-04-16 $13.91 $14.17 $13.86 $14.15 $13.35 96,707
2019-04-15 $14.06 $14.07 $13.82 $13.90 $13.11 64,682
2019-04-12 $14.15 $14.40 $14.00 $14.09 $13.29 175,385
2019-04-11 $14.01 $14.18 $13.90 $14.04 $13.25 339,911
2019-04-10 $13.77 $13.96 $13.65 $13.93 $13.14 96,575
2019-04-09 $14.08 $14.08 $13.75 $13.77 $12.99 108,470
2019-04-08 $14.22 $14.35 $14.07 $14.10 $13.30 71,364
2019-04-05 $14.17 $14.45 $13.95 $14.25 $13.44 491,312
2019-04-04 $13.86 $14.30 $13.83 $14.16 $13.36 159,169
2019-04-03 $13.95 $14.08 $13.84 $13.87 $13.09 173,854
2019-04-02 $13.79 $13.99 $13.60 $13.82 $13.04 329,585
2019-04-01 $13.67 $13.95 $13.66 $13.79 $13.01 268,566
2019-03-29 $13.80 $13.88 $13.42 $13.57 $12.80 253,946
2019-03-28 $13.46 $13.74 $13.40 $13.74 $12.96 94,265
2019-03-27 $13.33 $13.59 $13.15 $13.46 $12.70 243,226
2019-03-26 $13.28 $13.48 $13.10 $13.39 $12.63 334,003
2019-03-25 $13.23 $13.40 $13.07 $13.18 $12.43 231,698
2019-03-22 $13.55 $13.57 $12.91 $13.19 $12.44 340,511
2019-03-21 $13.54 $13.92 $13.39 $13.70 $12.92 148,154
2019-03-20 $13.87 $13.89 $13.43 $13.53 $12.76 342,292
2019-03-19 $14.47 $14.56 $13.85 $13.86 $13.08 83,473
2019-03-18 $14.32 $14.56 $14.32 $14.47 $13.65 119,641
2019-03-15 $14.41 $14.53 $14.27 $14.29 $13.48 430,177
2019-03-14 $14.52 $14.55 $14.37 $14.42 $13.60 61,047
2019-03-13 $14.47 $14.70 $14.46 $14.54 $13.72 144,882
2019-03-12 $14.58 $14.61 $14.36 $14.40 $13.59 133,638
2019-03-11 $14.50 $14.62 $14.43 $14.50 $13.68 132,727
2019-03-08 $14.46 $14.53 $14.40 $14.48 $13.66 109,605
2019-03-07 $14.97 $14.97 $14.49 $14.51 $13.69 256,788
2019-03-06 $15.30 $15.35 $14.95 $15.01 $14.16 149,559
2019-03-05 $15.42 $15.42 $15.13 $15.32 $14.45 76,594
2019-03-04 $15.45 $15.63 $15.29 $15.40 $14.53 131,358
2019-03-01 $15.33 $15.51 $15.23 $15.48 $14.60 131,699
2019-02-28 $15.49 $15.49 $15.21 $15.25 $14.39 102,029
2019-02-27 $15.28 $15.52 $15.23 $15.50 $14.58 66,465
2019-02-26 $15.56 $15.63 $15.27 $15.29 $14.38 79,151
2019-02-25 $15.66 $15.71 $15.54 $15.60 $14.67 112,216
2019-02-22 $15.32 $15.57 $15.32 $15.55 $14.62 145,880
2019-02-21 $15.49 $15.55 $15.26 $15.31 $14.40 65,218
2019-02-20 $15.01 $15.52 $14.94 $15.50 $14.58 300,028
2019-02-19 $14.76 $15.07 $14.75 $15.01 $14.11 74,896
2019-02-15 $14.60 $14.92 $14.56 $14.83 $13.95 161,728
2019-02-14 $14.61 $14.63 $14.47 $14.53 $13.66 116,964
2019-02-13 $14.68 $14.79 $14.57 $14.68 $13.80 159,123
2019-02-12 $14.97 $15.02 $14.64 $14.67 $13.79 126,148
2019-02-11 $14.71 $14.87 $14.65 $14.87 $13.98 91,397
2019-02-08 $14.90 $15.04 $14.69 $14.72 $13.84 230,557
2019-02-07 $14.76 $15.08 $14.76 $15.01 $14.11 237,732
2019-02-06 $14.66 $14.80 $14.63 $14.68 $13.80 127,811
2019-02-05 $14.69 $14.77 $14.57 $14.72 $13.84 112,435
2019-02-04 $14.58 $14.69 $14.49 $14.67 $13.79 115,717
2019-02-01 $14.51 $14.71 $14.35 $14.56 $13.69 210,416
2019-01-31 $14.39 $14.54 $13.94 $14.53 $13.66 207,289
2019-01-30 $14.85 $15.38 $14.26 $14.36 $13.50 206,355
2019-01-29 $14.62 $14.74 $14.52 $14.52 $13.65 117,695
2019-01-28 $14.41 $14.63 $14.41 $14.58 $13.71 100,401
2019-01-25 $14.21 $14.61 $14.16 $14.44 $13.58 136,359
2019-01-24 $14.18 $14.22 $13.71 $14.15 $13.31 338,507
2019-01-23 $14.37 $14.60 $14.10 $14.20 $13.35 111,170
2019-01-22 $14.63 $14.83 $14.25 $14.34 $13.48 107,510
2019-01-18 $14.70 $14.78 $14.65 $14.72 $13.84 180,518
2019-01-17 $14.56 $14.83 $14.55 $14.71 $13.83 170,260
2019-01-16 $14.27 $14.59 $14.26 $14.58 $13.71 112,473
2019-01-15 $14.15 $14.27 $13.89 $14.18 $13.33 82,209
2019-01-14 $13.99 $14.29 $13.95 $14.16 $13.32 104,023
2019-01-11 $13.95 $14.07 $13.83 $14.07 $13.23 117,774
2019-01-10 $13.92 $14.15 $13.89 $13.99 $13.16 142,840
2019-01-09 $13.92 $14.19 $13.92 $14.06 $13.22 61,830
2019-01-08 $13.79 $13.98 $13.67 $13.98 $13.15 231,428
2019-01-07 $13.73 $13.92 $13.62 $13.72 $12.90 139,448
2019-01-04 $13.60 $14.03 $13.26 $13.85 $13.02 148,589
2019-01-03 $13.24 $13.69 $13.10 $13.54 $12.73 157,240
2019-01-02 $12.75 $13.38 $12.69 $13.38 $12.58 217,876
2018-12-31 $12.86 $12.98 $12.35 $12.86 $12.09 239,780
2018-12-28 $12.64 $12.89 $12.57 $12.77 $12.01 233,335
2018-12-27 $12.44 $12.86 $12.30 $12.64 $11.89 167,407
2018-12-26 $12.07 $12.60 $11.79 $12.56 $11.81 247,913
2018-12-24 $12.22 $12.34 $12.05 $12.05 $11.33 86,253
2018-12-21 $12.74 $12.74 $12.17 $12.23 $11.50 458,666
2018-12-20 $12.64 $12.95 $12.57 $12.74 $11.98 325,759
2018-12-19 $12.92 $13.30 $12.61 $12.73 $11.97 156,596
2018-12-18 $13.26 $13.35 $12.81 $12.93 $12.16 157,187
2018-12-17 $13.27 $13.67 $13.13 $13.18 $12.39 174,879
2018-12-14 $13.72 $13.87 $13.36 $13.37 $12.57 116,937
2018-12-13 $14.38 $14.44 $13.79 $13.82 $13.00 123,750
2018-12-12 $14.36 $14.48 $13.99 $14.32 $13.47 337,750
2018-12-11 $14.32 $14.43 $14.04 $14.20 $13.35 230,408
2018-12-10 $14.38 $14.38 $14.02 $14.19 $13.34 156,277
2018-12-07 $14.49 $14.68 $14.21 $14.37 $13.51 195,535
2018-12-06 $14.61 $14.76 $14.16 $14.47 $13.61 289,135
2018-12-04 $15.95 $15.99 $14.74 $14.80 $13.92 232,327
2018-12-03 $16.16 $16.16 $15.76 $15.96 $15.01 120,298
2018-11-30 $15.91 $16.03 $15.83 $16.01 $15.05 143,595
2018-11-29 $16.20 $16.32 $15.83 $15.90 $14.95 178,501
2018-11-28 $16.12 $16.30 $15.89 $16.24 $15.27 186,805
2018-11-27 $16.13 $16.24 $16.02 $16.11 $15.15 107,106
2018-11-26 $16.21 $16.30 $16.13 $16.20 $15.23 185,273
2018-11-23 $15.86 $16.23 $15.86 $16.14 $15.18 85,228
2018-11-21 $16.02 $16.29 $15.92 $15.95 $15.00 100,471
2018-11-20 $16.19 $16.30 $15.91 $16.01 $15.05 150,039
2018-11-19 $16.29 $16.59 $15.90 $16.25 $15.28 144,240
2018-11-16 $16.17 $16.35 $16.16 $16.28 $15.31 141,540
2018-11-15 $15.96 $16.43 $15.96 $16.26 $15.29 250,411
2018-11-14 $16.40 $16.46 $15.93 $16.07 $15.11 193,134
2018-11-13 $16.18 $16.66 $16.18 $16.27 $15.30 202,888
2018-11-12 $16.21 $16.37 $15.98 $16.13 $15.17 110,820
2018-11-09 $16.48 $16.59 $16.18 $16.20 $15.23 119,713
2018-11-08 $16.21 $16.62 $16.14 $16.51 $15.52 215,340
2018-11-07 $16.41 $16.47 $16.10 $16.24 $15.27 86,871
2018-11-06 $16.37 $16.50 $15.16 $16.39 $15.41 95,707
2018-11-05 $16.46 $16.46 $16.18 $16.36 $15.38 137,355
2018-11-02 $16.47 $16.54 $16.21 $16.39 $15.41 93,881
2018-11-01 $16.31 $16.62 $16.16 $16.42 $15.44 223,231
2018-10-31 $16.23 $16.26 $15.91 $16.21 $15.24 216,817
2018-10-30 $16.03 $16.24 $15.82 $15.97 $15.02 170,870
2018-10-29 $15.96 $16.37 $15.77 $16.14 $15.18 221,440
2018-10-26 $15.48 $15.91 $15.37 $15.83 $14.89 219,468
2018-10-25 $15.17 $15.98 $15.17 $15.73 $14.79 301,493
2018-10-24 $15.41 $15.70 $15.01 $15.03 $14.13 570,766
2018-10-23 $14.61 $15.46 $14.53 $15.38 $14.46 315,704
2018-10-22 $14.84 $14.84 $14.00 $14.12 $13.28 396,882
2018-10-19 $14.92 $15.11 $14.77 $14.78 $13.90 259,865
2018-10-18 $15.34 $15.38 $14.96 $14.97 $14.08 357,558
2018-10-17 $15.45 $15.65 $15.09 $15.38 $14.46 165,197
2018-10-16 $15.49 $15.54 $15.15 $15.51 $14.58 204,458
2018-10-15 $14.97 $15.52 $14.95 $15.49 $14.57 274,789
2018-10-12 $15.32 $15.32 $14.24 $14.98 $14.09 597,029
2018-10-11 $15.59 $15.59 $15.22 $15.24 $14.33 221,690
2018-10-10 $15.56 $15.85 $15.56 $15.61 $14.68 209,657
2018-10-09 $15.52 $15.67 $15.43 $15.57 $14.64 209,514
2018-10-08 $15.32 $15.64 $15.17 $15.58 $14.65 143,103
2018-10-05 $15.55 $15.61 $15.21 $15.27 $14.36 110,712
2018-10-04 $15.56 $15.81 $15.48 $15.53 $14.60 139,573
2018-10-03 $15.08 $15.58 $14.92 $15.55 $14.62 125,194
2018-10-02 $15.24 $15.28 $14.96 $15.03 $14.13 197,804
2018-10-01 $15.67 $15.67 $15.14 $15.27 $14.36 245,612
2018-09-28 $15.48 $15.62 $15.39 $15.62 $14.69 192,117
2018-09-27 $15.59 $15.69 $15.45 $15.52 $14.59 225,333
2018-09-26 $15.80 $15.84 $15.59 $15.63 $14.70 338,104
2018-09-25 $16.17 $16.18 $15.81 $15.81 $14.87 230,296
2018-09-24 $16.61 $16.66 $15.79 $16.15 $15.19 480,855
2018-09-21 $16.50 $16.89 $16.40 $16.71 $15.71 2,213,225
2018-09-20 $16.60 $16.81 $16.57 $16.67 $15.68 613,041
2018-09-19 $16.41 $16.83 $16.41 $16.58 $15.59 241,249
2018-09-18 $16.41 $16.59 $16.28 $16.51 $15.52 195,274
2018-09-17 $16.40 $16.51 $16.00 $16.31 $15.34 326,516
2018-09-14 $16.27 $16.57 $16.20 $16.41 $15.43 212,338
2018-09-13 $16.51 $16.61 $16.19 $16.28 $15.31 168,814
2018-09-12 $16.75 $16.75 $16.25 $16.45 $15.47 276,267
2018-09-11 $16.71 $16.92 $16.71 $16.76 $15.76 191,789
2018-09-10 $16.91 $17.04 $16.73 $16.75 $15.75 189,195
2018-09-07 $16.66 $16.88 $16.56 $16.85 $15.84 158,584
2018-09-06 $16.58 $16.74 $16.58 $16.67 $15.68 227,798
2018-09-05 $16.27 $16.64 $16.14 $16.64 $15.65 259,728
2018-09-04 $16.12 $16.28 $16.07 $16.22 $15.25 156,650
2018-08-31 $16.03 $16.22 $15.97 $16.18 $15.21 150,267
2018-08-30 $16.00 $16.28 $15.91 $16.08 $15.12 203,714
2018-08-29 $15.98 $16.11 $15.76 $15.89 $14.94 177,152
2018-08-28 $16.17 $16.23 $15.88 $15.99 $15.04 249,272
2018-08-27 $16.33 $16.37 $16.04 $16.15 $15.19 189,855
2018-08-24 $16.07 $16.43 $16.07 $16.29 $15.32 223,057
2018-08-23 $15.96 $16.12 $15.80 $16.01 $15.05 242,305
2018-08-22 $15.83 $16.17 $15.64 $15.98 $15.03 331,887
2018-08-21 $15.43 $15.93 $15.30 $15.84 $14.89 194,339
2018-08-20 $15.52 $15.59 $15.30 $15.50 $14.58 154,243
2018-08-17 $15.54 $15.82 $15.38 $15.50 $14.58 192,768
2018-08-16 $15.39 $15.70 $15.39 $15.59 $14.66 137,511
2018-08-15 $15.36 $15.46 $15.27 $15.41 $14.49 184,077
2018-08-14 $15.33 $15.41 $15.27 $15.37 $14.45 175,491
2018-08-13 $15.31 $15.38 $15.15 $15.33 $14.42 240,708
2018-08-10 $15.51 $15.67 $15.25 $15.33 $14.42 164,978
2018-08-09 $15.20 $15.42 $15.15 $15.41 $14.49 153,433
2018-08-08 $15.27 $15.27 $15.10 $15.22 $14.31 147,927
2018-08-07 $15.26 $15.42 $15.10 $15.23 $14.32 163,352
2018-08-06 $15.29 $15.31 $15.06 $15.27 $14.36 204,482
2018-08-03 $15.70 $15.83 $15.20 $15.28 $14.37 187,365
2018-08-02 $15.49 $15.68 $15.31 $15.61 $14.68 367,754
2018-08-01 $15.63 $15.69 $15.10 $15.62 $14.69 571,626
2018-07-31 $16.50 $16.53 $14.95 $15.72 $14.78 1,218,918
2018-07-30 $18.00 $18.01 $16.52 $16.57 $15.58 568,324
2018-07-27 $18.52 $18.59 $18.03 $18.03 $16.95 113,392
2018-07-26 $18.38 $18.67 $18.38 $18.51 $17.41 230,301
2018-07-25 $18.61 $18.65 $18.34 $18.37 $17.27 78,555
2018-07-24 $18.78 $18.87 $18.57 $18.57 $17.46 89,356
2018-07-23 $18.60 $18.85 $18.60 $18.77 $17.65 139,336
2018-07-20 $18.70 $18.79 $18.57 $18.66 $17.55 97,892
2018-07-19 $18.79 $18.81 $18.61 $18.71 $17.59 140,831
2018-07-18 $18.78 $18.95 $18.72 $18.79 $17.67 122,151
2018-07-17 $18.86 $18.98 $18.73 $18.75 $17.63 60,481
2018-07-16 $18.76 $18.93 $18.57 $18.82 $17.70 78,919
2018-07-13 $18.91 $18.95 $18.67 $18.69 $17.57 168,729
2018-07-12 $19.43 $19.43 $18.90 $18.91 $17.78 90,568
2018-07-11 $19.26 $19.47 $19.26 $19.33 $18.18 82,916
2018-07-10 $19.72 $19.80 $19.29 $19.33 $18.18 217,107
2018-07-09 $19.52 $19.79 $19.48 $19.71 $18.53 105,009
2018-07-06 $19.27 $19.52 $19.20 $19.50 $18.34 383,046
2018-07-05 $18.90 $19.31 $18.85 $19.31 $18.16 334,535
2018-07-03 $18.81 $18.88 $18.64 $18.88 $17.75 161,028
2018-07-02 $18.50 $18.82 $18.47 $18.81 $17.69 175,992
2018-06-29 $18.82 $18.94 $18.54 $18.54 $17.43 131,588
2018-06-28 $18.92 $19.05 $18.73 $18.76 $17.64 124,239
2018-06-27 $19.14 $19.19 $18.84 $18.85 $17.73 148,182
2018-06-26 $19.49 $19.49 $19.13 $19.14 $18.00 174,228
2018-06-25 $19.74 $19.81 $19.40 $19.43 $18.27 221,850
2018-06-22 $20.28 $20.36 $19.71 $19.80 $18.62 862,944
2018-06-21 $19.99 $20.37 $19.99 $20.23 $19.02 388,441
2018-06-20 $20.01 $20.09 $19.94 $20.04 $18.84 606,327
2018-06-19 $19.94 $20.10 $19.94 $19.99 $18.80 644,502
2018-06-18 $20.00 $20.25 $19.89 $20.06 $18.86 571,760
2018-06-15 $20.07 $20.14 $19.72 $20.05 $18.85 293,704
2018-06-14 $20.21 $20.43 $20.04 $20.17 $18.97 307,292
2018-06-13 $19.86 $20.31 $19.84 $20.11 $18.91 554,359
2018-06-12 $20.03 $20.03 $19.73 $19.80 $18.62 434,909
2018-06-11 $20.16 $20.24 $19.81 $19.93 $18.74 192,735
2018-06-08 $20.07 $20.43 $19.95 $19.95 $18.76 116,386
2018-06-07 $20.20 $20.35 $20.00 $20.04 $18.84 148,474
2018-06-06 $20.16 $20.25 $20.04 $20.19 $18.99 181,426
2018-06-05 $20.05 $20.17 $19.82 $20.09 $18.89 141,356
2018-06-04 $19.56 $20.05 $19.54 $20.02 $18.83 182,939
2018-06-01 $19.40 $19.72 $19.36 $19.50 $18.34 99,101
2018-05-31 $19.25 $19.50 $19.17 $19.39 $18.23 198,989
2018-05-30 $18.98 $19.30 $18.98 $19.23 $18.08 96,800
2018-05-29 $19.06 $19.07 $18.71 $18.90 $17.77 71,066
2018-05-25 $19.03 $19.22 $18.99 $19.12 $17.98 97,290
2018-05-24 $19.13 $19.26 $18.88 $19.14 $18.00 88,068
2018-05-23 $19.40 $19.45 $19.16 $19.25 $18.10 118,832
2018-05-22 $19.20 $19.50 $19.20 $19.39 $18.23 92,422
2018-05-21 $18.78 $19.20 $18.77 $19.16 $18.02 179,240
2018-05-18 $18.95 $18.95 $18.68 $18.75 $17.63 225,286
2018-05-17 $18.75 $18.91 $18.72 $18.89 $17.76 60,577
2018-05-16 $18.55 $18.81 $18.42 $18.74 $17.62 117,174
2018-05-15 $18.40 $18.65 $18.36 $18.50 $17.40 38,440
2018-05-14 $18.65 $18.65 $18.40 $18.42 $17.32 40,397
2018-05-11 $18.66 $18.70 $18.57 $18.60 $17.49 44,711
2018-05-10 $18.54 $18.66 $18.45 $18.66 $17.55 58,871
2018-05-09 $18.57 $18.66 $18.49 $18.53 $17.42 59,608
2018-05-08 $18.41 $18.59 $18.41 $18.56 $17.45 63,283
2018-05-07 $18.32 $18.54 $18.20 $18.42 $17.32 78,260
2018-05-04 $18.14 $18.55 $17.92 $18.41 $17.31 100,645
2018-05-03 $18.28 $18.39 $17.98 $18.24 $17.15 441,422
2018-05-02 $18.33 $18.57 $18.24 $18.49 $17.39 191,345
2018-05-01 $17.90 $18.39 $17.69 $18.38 $17.28 176,754
2018-04-30 $18.33 $18.37 $17.86 $17.89 $16.82 143,752
2018-04-27 $18.08 $18.35 $18.03 $18.34 $17.25 92,987
2018-04-26 $17.86 $18.10 $17.74 $18.06 $16.98 184,909
2018-04-25 $18.00 $18.08 $17.85 $17.88 $16.81 273,201
2018-04-24 $18.28 $18.62 $18.07 $18.08 $17.00 110,717
2018-04-23 $18.49 $18.65 $18.29 $18.29 $17.20 116,602
2018-04-20 $18.37 $18.63 $18.37 $18.48 $17.38 149,806
2018-04-19 $18.15 $18.55 $18.15 $18.45 $17.35 82,420
2018-04-18 $18.19 $18.33 $18.12 $18.17 $17.09 94,443
2018-04-17 $18.36 $18.45 $18.01 $18.09 $17.01 158,257
2018-04-16 $18.26 $18.38 $18.08 $18.30 $17.21 123,213
2018-04-13 $18.65 $18.65 $18.16 $18.21 $17.12 110,087
2018-04-12 $18.45 $18.69 $18.45 $18.60 $17.49 142,302
2018-04-11 $18.39 $18.54 $18.30 $18.45 $17.35 174,097
2018-04-10 $18.41 $18.50 $18.35 $18.44 $17.34 144,391
2018-04-09 $18.46 $18.68 $18.25 $18.26 $17.17 134,567
2018-04-06 $18.74 $18.79 $18.22 $18.39 $17.29 62,019
2018-04-05 $18.78 $18.99 $18.66 $18.89 $17.76 296,153
2018-04-04 $18.22 $18.70 $18.20 $18.66 $17.55 105,864
2018-04-03 $18.29 $18.46 $18.18 $18.42 $17.32 87,478
2018-04-02 $18.50 $18.59 $18.01 $18.20 $17.11 94,456
2018-03-29 $18.65 $18.79 $18.47 $18.54 $17.43 166,770
2018-03-28 $18.37 $18.63 $18.33 $18.55 $17.44 122,122
2018-03-27 $18.65 $18.70 $18.25 $18.35 $17.26 92,958
2018-03-26 $18.36 $18.64 $18.21 $18.60 $17.49 149,827
2018-03-23 $19.04 $19.04 $18.12 $18.13 $17.05 145,242
2018-03-22 $19.04 $19.36 $18.97 $18.97 $17.84 168,906
2018-03-21 $19.21 $19.45 $19.17 $19.33 $18.18 110,080
2018-03-20 $19.49 $19.55 $19.15 $19.31 $18.16 148,412
2018-03-19 $19.37 $19.50 $19.24 $19.49 $18.33 85,437
2018-03-16 $19.26 $19.53 $19.21 $19.46 $18.30 272,776
2018-03-15 $19.15 $19.30 $19.08 $19.27 $18.12 277,039
2018-03-14 $19.19 $19.25 $19.02 $19.12 $17.98 177,916
2018-03-13 $19.21 $19.26 $19.01 $19.11 $17.97 101,765
2018-03-12 $18.86 $19.20 $18.31 $19.19 $18.05 159,783
2018-03-09 $18.69 $19.10 $18.68 $19.02 $17.89 125,193
2018-03-08 $18.80 $18.85 $18.58 $18.62 $17.51 78,098
2018-03-07 $18.63 $18.95 $18.63 $18.74 $17.62 167,416
2018-03-06 $18.77 $18.91 $18.49 $18.75 $17.63 151,849
2018-03-05 $18.40 $18.86 $18.20 $18.77 $17.65 186,256
2018-03-02 $18.28 $18.55 $18.18 $18.49 $17.39 176,556
2018-03-01 $18.28 $18.60 $18.20 $18.37 $17.27 132,969
2018-02-28 $18.23 $18.38 $18.21 $18.26 $17.17 218,200
2018-02-27 $18.24 $18.61 $18.13 $18.18 $17.10 111,199
2018-02-26 $18.33 $18.35 $18.17 $18.26 $17.17 164,372
2018-02-23 $18.29 $18.30 $18.08 $18.27 $17.18 38,979
2018-02-22 $18.67 $18.70 $18.19 $18.21 $17.12 91,808
2018-02-21 $18.53 $18.91 $17.98 $18.60 $17.49 82,425
2018-02-20 $18.52 $18.74 $18.49 $18.54 $17.43 84,152
2018-02-16 $18.34 $18.70 $18.34 $18.59 $17.48 232,936
2018-02-15 $18.20 $18.46 $18.19 $18.42 $17.32 116,563
2018-02-14 $18.02 $18.19 $17.96 $18.15 $17.07 411,040
2018-02-13 $17.89 $18.20 $17.89 $18.11 $17.03 226,045
2018-02-12 $18.24 $18.28 $17.76 $18.02 $16.94 141,845
2018-02-09 $17.82 $18.31 $17.59 $18.16 $17.08 213,443
2018-02-08 $18.23 $18.55 $17.62 $17.63 $16.58 152,217
2018-02-07 $18.09 $18.25 $17.86 $18.17 $17.09 183,865
2018-02-06 $18.18 $18.63 $17.79 $18.15 $17.07 413,289
2018-02-05 $18.75 $18.89 $18.36 $18.49 $17.39 322,238
2018-02-02 $19.09 $19.23 $18.59 $18.91 $17.78 250,221
2018-02-01 $19.45 $19.50 $19.02 $19.20 $18.05 228,712
2018-01-31 $19.20 $19.61 $19.11 $19.45 $18.29 422,593
2018-01-30 $19.02 $19.19 $18.78 $19.19 $18.05 111,090
2018-01-29 $19.08 $19.26 $18.55 $19.10 $17.96 164,083
2018-01-26 $19.14 $19.18 $19.07 $19.12 $17.98 74,957
2018-01-25 $19.31 $19.31 $19.03 $19.12 $17.98 109,102
2018-01-24 $19.34 $19.36 $19.12 $19.21 $18.06 60,707
2018-01-23 $19.21 $19.42 $19.10 $19.23 $18.08 43,226
2018-01-22 $19.42 $19.45 $19.13 $19.25 $18.10 53,220
2018-01-19 $18.94 $19.43 $18.93 $19.42 $18.26 135,082
2018-01-18 $19.23 $19.23 $18.84 $18.98 $17.85 138,892
2018-01-17 $18.98 $19.27 $18.77 $19.27 $18.12 104,805
2018-01-16 $19.25 $19.30 $18.84 $18.91 $17.78 129,764
2018-01-12 $19.00 $19.25 $18.89 $19.16 $18.02 170,477
2018-01-11 $18.75 $18.94 $18.59 $18.94 $17.81 173,628
2018-01-10 $18.55 $18.80 $18.50 $18.71 $17.59 79,695
2018-01-09 $18.65 $18.80 $18.57 $18.57 $17.46 60,348
2018-01-08 $18.64 $18.85 $18.50 $18.63 $17.52 66,059
2018-01-05 $18.66 $18.75 $18.60 $18.70 $17.58 272,901
2018-01-04 $18.50 $18.72 $18.45 $18.64 $17.53 118,579
2018-01-03 $18.39 $18.50 $18.20 $18.41 $17.31 97,788
2018-01-02 $18.56 $18.65 $18.24 $18.42 $17.32 112,060
2017-12-29 $18.78 $18.82 $18.54 $18.54 $17.43 55,394
2017-12-28 $18.74 $18.91 $18.62 $18.79 $17.67 80,690
2017-12-27 $18.69 $18.86 $18.62 $18.66 $17.55 49,768
2017-12-26 $18.80 $18.95 $18.57 $18.65 $17.54 135,603
2017-12-22 $18.66 $18.94 $18.65 $18.80 $17.68 126,774
2017-12-21 $18.77 $18.86 $18.65 $18.73 $17.61 139,059
2017-12-20 $18.77 $18.77 $18.43 $18.69 $17.57 308,220
2017-12-19 $19.07 $19.23 $18.56 $18.65 $17.54 248,400
2017-12-18 $18.89 $19.11 $18.89 $19.04 $17.90 126,607
2017-12-15 $18.37 $18.88 $18.35 $18.77 $17.65 347,809
2017-12-14 $18.60 $18.68 $18.35 $18.38 $17.28 93,740
2017-12-13 $18.31 $18.56 $18.15 $18.53 $17.42 235,769
2017-12-12 $18.49 $18.63 $18.24 $18.40 $17.30 202,888
2017-12-11 $18.81 $18.81 $18.48 $18.52 $17.41 67,941
2017-12-08 $18.76 $19.17 $18.55 $18.81 $17.69 89,899
2017-12-07 $18.65 $18.93 $18.62 $18.69 $17.57 65,040
2017-12-06 $19.04 $19.10 $18.73 $18.78 $17.66 48,066
2017-12-05 $19.19 $19.29 $18.90 $19.08 $17.94 91,951
2017-12-04 $19.20 $19.45 $19.02 $19.15 $18.01 107,733
2017-12-01 $18.91 $19.11 $18.28 $18.95 $17.82 112,171
2017-11-30 $19.30 $19.33 $18.94 $19.07 $17.93 109,004
2017-11-29 $19.12 $19.45 $18.89 $19.16 $18.02 123,560
2017-11-28 $18.45 $19.03 $18.41 $19.00 $17.87 79,669
2017-11-27 $18.51 $18.75 $18.38 $18.42 $17.32 85,059
2017-11-24 $18.57 $18.86 $18.25 $18.50 $17.40 97,531
2017-11-22 $18.40 $18.75 $18.34 $18.48 $17.38 90,549
2017-11-21 $18.34 $18.40 $17.64 $18.33 $17.24 71,960
2017-11-20 $18.12 $18.26 $17.88 $18.23 $17.14 254,867
2017-11-17 $17.86 $18.14 $17.76 $18.13 $17.05 51,726
2017-11-16 $17.81 $18.23 $17.72 $18.00 $16.93 53,787
2017-11-15 $17.74 $17.90 $17.58 $17.72 $16.66 60,511
2017-11-14 $17.60 $17.90 $17.56 $17.87 $16.80 27,469
2017-11-13 $17.52 $17.69 $17.37 $17.65 $16.60 46,925
2017-11-10 $17.56 $17.70 $17.50 $17.55 $16.50 47,490
2017-11-09 $17.34 $17.86 $17.16 $17.50 $16.46 64,074
2017-11-08 $17.69 $17.69 $17.28 $17.40 $16.36 79,483
2017-11-07 $18.38 $18.60 $17.69 $17.80 $16.74 45,941
2017-11-06 $18.65 $18.89 $18.22 $18.44 $17.34 53,979
2017-11-03 $19.01 $19.01 $18.48 $18.64 $17.53 95,172
2017-11-02 $18.51 $19.11 $18.36 $19.02 $17.89 78,952
2017-11-01 $18.64 $18.82 $18.43 $18.52 $17.41 73,549
2017-10-31 $18.25 $18.64 $18.22 $18.51 $17.41 136,494
2017-10-30 $18.60 $18.72 $18.13 $18.30 $17.21 65,315
2017-10-27 $19.00 $19.05 $18.68 $18.75 $17.63 97,966
2017-10-26 $19.38 $19.84 $18.94 $18.96 $17.83 135,210
2017-10-25 $18.77 $19.34 $18.58 $19.27 $18.12 62,862
2017-10-24 $18.57 $18.81 $18.32 $18.63 $17.52 74,006
2017-10-23 $18.60 $18.63 $18.30 $18.47 $17.37 51,668
2017-10-20 $18.54 $18.64 $18.48 $18.62 $17.51 53,888
2017-10-19 $18.18 $18.40 $18.16 $18.34 $17.25 39,497
2017-10-18 $18.25 $18.42 $18.14 $18.34 $17.25 41,368
2017-10-17 $18.24 $18.48 $18.14 $18.20 $17.11 60,609
2017-10-16 $18.25 $18.60 $18.01 $18.23 $17.14 40,386
2017-10-13 $18.41 $18.43 $18.06 $18.24 $17.15 46,884
2017-10-12 $18.45 $18.61 $18.37 $18.40 $17.30 42,065
2017-10-11 $18.51 $18.72 $18.34 $18.46 $17.36 91,739
2017-10-10 $18.20 $18.50 $18.11 $18.50 $17.40 92,570
2017-10-09 $18.32 $18.35 $18.04 $18.15 $17.07 46,793
2017-10-06 $18.19 $18.33 $18.11 $18.21 $17.12 63,061
2017-10-05 $18.13 $18.19 $18.00 $18.08 $17.00 62,708
2017-10-04 $18.24 $18.24 $17.89 $18.05 $16.97 84,418
2017-10-03 $18.17 $18.25 $18.07 $18.23 $17.14 97,880
2017-10-02 $17.90 $18.10 $17.66 $18.09 $17.01 90,963
2017-09-29 $17.98 $18.06 $17.80 $17.89 $16.82 65,855
2017-09-28 $17.70 $17.93 $17.60 $17.92 $16.85 108,761
2017-09-27 $17.46 $17.79 $17.36 $17.66 $16.61 144,344
2017-09-26 $17.25 $17.38 $17.18 $17.29 $16.26 119,317
2017-09-25 $17.27 $17.30 $17.10 $17.21 $16.18 71,157
2017-09-22 $17.16 $17.25 $17.13 $17.24 $16.21 75,443
2017-09-21 $17.23 $17.30 $17.09 $17.20 $16.17 70,364
2017-09-20 $17.22 $17.28 $17.02 $17.23 $16.20 131,041
2017-09-19 $17.01 $17.17 $16.96 $17.09 $16.07 73,280
2017-09-18 $17.10 $17.18 $17.00 $17.07 $16.05 60,426
2017-09-15 $17.05 $17.11 $16.69 $16.97 $15.96 289,414
2017-09-14 $17.03 $17.20 $16.90 $17.01 $16.00 37,944
2017-09-13 $16.87 $17.16 $16.86 $17.04 $16.02 106,970
2017-09-12 $16.63 $16.87 $16.63 $16.86 $15.85 59,723
2017-09-11 $16.34 $16.62 $16.34 $16.56 $15.57 73,346
2017-09-08 $16.20 $16.39 $16.11 $16.21 $15.24 40,713
2017-09-07 $16.67 $16.81 $16.08 $16.17 $15.21 72,440
2017-09-06 $16.76 $16.86 $16.42 $16.79 $15.79 90,557
2017-09-05 $16.95 $17.11 $16.54 $16.69 $15.69 105,629
2017-09-01 $16.95 $17.05 $16.87 $17.04 $16.02 77,413
2017-08-31 $16.72 $17.02 $16.68 $16.95 $15.94 76,326
2017-08-30 $16.60 $16.72 $16.57 $16.65 $15.66 55,237
2017-08-29 $16.60 $16.75 $16.50 $16.60 $15.61 53,141
2017-08-28 $16.90 $16.99 $16.59 $16.71 $15.71 60,068
2017-08-25 $16.77 $17.03 $16.62 $16.91 $15.90 87,562
2017-08-24 $16.81 $16.87 $16.63 $16.77 $15.77 37,654
2017-08-23 $16.66 $16.97 $16.65 $16.77 $15.77 43,036
2017-08-22 $16.92 $17.04 $16.70 $16.75 $15.75 28,637
2017-08-21 $16.64 $16.94 $16.59 $16.87 $15.86 84,479
2017-08-18 $16.39 $16.78 $16.35 $16.62 $15.63 61,513
2017-08-17 $17.05 $17.22 $16.46 $16.54 $15.55 53,714
2017-08-16 $17.29 $17.50 $17.04 $17.12 $16.10 79,978
2017-08-15 $17.35 $17.48 $17.24 $17.25 $16.22 38,088
2017-08-14 $16.99 $17.34 $16.93 $17.33 $16.30 58,901
2017-08-11 $17.16 $17.21 $16.65 $16.91 $15.90 78,225
2017-08-10 $17.31 $17.31 $17.09 $17.10 $16.08 72,926
2017-08-09 $17.40 $17.59 $17.26 $17.36 $16.32 46,056
2017-08-08 $17.36 $17.54 $17.22 $17.46 $16.42 99,245
2017-08-07 $17.43 $17.53 $17.27 $17.35 $16.31 51,636
2017-08-04 $17.24 $17.55 $17.08 $17.31 $16.28 127,685
2017-08-03 $17.36 $17.45 $17.09 $17.10 $16.08 57,938
2017-08-02 $17.40 $17.53 $17.29 $17.36 $16.32 70,517
2017-08-01 $17.35 $17.50 $17.10 $17.42 $16.38 72,653
2017-07-31 $17.50 $17.50 $17.24 $17.34 $16.31 72,662
2017-07-28 $17.58 $17.69 $17.36 $17.38 $16.34 117,058
2017-07-27 $17.69 $18.16 $17.47 $17.59 $16.54 96,771
2017-07-26 $17.10 $17.90 $17.10 $17.58 $16.53 116,215
2017-07-25 $16.79 $17.05 $16.75 $16.94 $15.93 76,701
2017-07-24 $16.60 $16.78 $16.45 $16.70 $15.70 38,791
2017-07-21 $16.90 $16.94 $16.54 $16.61 $15.62 104,266
2017-07-20 $16.70 $16.90 $16.51 $16.75 $15.75 50,036
2017-07-19 $16.62 $16.75 $16.50 $16.71 $15.71 77,585
2017-07-18 $16.51 $16.68 $16.47 $16.62 $15.63 41,289
2017-07-17 $16.55 $16.70 $16.42 $16.65 $15.66 45,098
2017-07-14 $16.53 $16.72 $16.40 $16.63 $15.64 65,796
2017-07-13 $16.47 $16.55 $16.28 $16.54 $15.55 29,175
2017-07-12 $16.46 $16.53 $16.38 $16.49 $15.51 59,294
2017-07-11 $16.50 $16.53 $16.17 $16.45 $15.47 37,044
2017-07-10 $16.45 $16.54 $16.32 $16.50 $15.52 55,902
2017-07-07 $16.55 $16.60 $16.45 $16.56 $15.57 62,954
2017-07-06 $16.53 $16.61 $16.31 $16.51 $15.52 119,460
2017-07-05 $16.56 $16.61 $16.38 $16.54 $15.55 74,782
2017-07-03 $16.47 $16.61 $16.47 $16.59 $15.60 75,578
2017-06-30 $16.51 $16.53 $16.27 $16.43 $15.45 76,199
2017-06-29 $16.50 $16.60 $16.29 $16.51 $15.52 84,966
2017-06-28 $16.39 $16.49 $16.29 $16.41 $15.43 75,255
2017-06-27 $16.30 $16.40 $16.19 $16.25 $15.28 66,171
2017-06-26 $16.31 $16.41 $16.12 $16.24 $15.27 89,205
2017-06-23 $16.18 $16.44 $16.08 $16.31 $15.34 339,152
2017-06-22 $16.43 $16.44 $16.03 $16.13 $15.17 156,271
2017-06-21 $16.06 $16.13 $15.90 $16.04 $15.08 62,982
2017-06-20 $16.16 $16.16 $15.88 $16.02 $15.06 49,538
2017-06-19 $16.35 $16.38 $16.09 $16.17 $15.21 57,023
2017-06-16 $15.98 $16.31 $15.91 $16.29 $15.32 192,253
2017-06-15 $16.44 $16.72 $16.20 $16.27 $15.30 120,922
2017-06-14 $16.44 $16.64 $16.12 $16.62 $15.63 86,678
2017-06-13 $16.27 $16.79 $16.16 $16.57 $15.58 131,583
2017-06-12 $16.10 $16.94 $16.06 $16.15 $15.19 162,345
2017-06-09 $16.04 $16.20 $15.94 $16.09 $15.13 241,393
2017-06-08 $15.70 $16.14 $15.70 $15.95 $15.00 94,267
2017-06-07 $15.78 $15.84 $15.64 $15.67 $14.74 28,045
2017-06-06 $15.45 $15.84 $15.37 $15.67 $14.74 69,966
2017-06-05 $15.97 $15.97 $15.30 $15.57 $14.64 49,241
2017-06-02 $15.60 $16.17 $15.60 $15.99 $15.04 280,068
2017-06-01 $15.41 $15.69 $15.28 $15.67 $14.74 68,715
2017-05-31 $15.61 $15.63 $15.06 $15.33 $14.42 253,125
2017-05-30 $15.73 $15.90 $15.40 $15.60 $14.67 71,985
2017-05-26 $15.82 $15.83 $15.63 $15.81 $14.87 44,731
2017-05-25 $15.90 $16.00 $15.67 $15.82 $14.88 69,811
2017-05-24 $16.30 $16.30 $15.84 $15.87 $14.92 134,575
2017-05-23 $16.27 $16.39 $16.00 $16.30 $15.33 40,026
2017-05-22 $15.98 $16.25 $15.96 $16.20 $15.23 71,905
2017-05-19 $15.97 $16.24 $15.84 $15.94 $14.99 90,428
2017-05-18 $15.74 $16.00 $15.67 $15.91 $14.96 66,476
2017-05-17 $16.14 $16.14 $15.84 $15.87 $14.92 94,510
2017-05-16 $15.93 $16.49 $15.85 $16.46 $15.48 88,505
2017-05-15 $15.68 $15.95 $15.59 $15.85 $14.90 58,850
2017-05-12 $16.00 $16.00 $15.38 $15.67 $14.74 109,364
2017-05-11 $16.37 $16.37 $16.05 $16.07 $15.11 65,560
2017-05-10 $16.47 $16.50 $16.38 $16.46 $15.48 148,155
2017-05-09 $16.39 $16.64 $16.29 $16.46 $15.48 190,299
2017-05-08 $16.35 $16.40 $16.25 $16.36 $15.38 71,836
2017-05-05 $16.35 $16.44 $16.24 $16.35 $15.37 339,839
2017-05-04 $16.35 $16.42 $16.12 $16.33 $15.36 130,343
2017-05-03 $16.04 $16.30 $16.04 $16.26 $15.29 67,280
2017-05-02 $16.02 $16.17 $15.84 $16.14 $15.18 75,646
2017-05-01 $15.81 $16.04 $15.75 $16.02 $15.06 84,524
2017-04-28 $15.75 $15.78 $15.68 $15.70 $14.76 101,373
2017-04-27 $16.10 $16.10 $15.68 $15.72 $14.78 65,303
2017-04-26 $16.00 $16.33 $15.93 $16.03 $15.07 184,038
2017-04-25 $16.43 $16.43 $15.88 $16.00 $15.05 143,676
2017-04-24 $15.94 $16.17 $15.85 $16.00 $15.05 80,832
2017-04-21 $15.66 $15.77 $15.61 $15.71 $14.77 84,319
2017-04-20 $15.66 $15.77 $15.60 $15.74 $14.80 68,442
2017-04-19 $15.37 $15.65 $15.37 $15.61 $14.68 60,605
2017-04-18 $15.25 $15.38 $15.17 $15.35 $14.43 26,873
2017-04-17 $15.32 $15.38 $15.11 $15.36 $14.44 39,128
2017-04-13 $15.45 $15.52 $15.31 $15.32 $14.41 58,918
2017-04-12 $15.41 $15.67 $15.28 $15.50 $14.58 120,645
2017-04-11 $15.23 $15.50 $15.23 $15.48 $14.56 49,870
2017-04-10 $15.49 $15.55 $15.20 $15.28 $14.37 30,420
2017-04-07 $15.30 $15.73 $15.30 $15.50 $14.58 44,482
2017-04-06 $15.30 $15.52 $15.30 $15.38 $14.46 61,663
2017-04-05 $15.53 $15.67 $15.30 $15.31 $14.40 67,388
2017-04-04 $15.49 $15.53 $15.36 $15.47 $14.55 69,813
2017-04-03 $15.56 $15.60 $15.37 $15.50 $14.58 70,383
2017-03-31 $15.75 $15.75 $15.42 $15.51 $14.58 61,507
2017-03-30 $15.32 $15.75 $15.32 $15.74 $14.80 37,068
2017-03-29 $15.34 $15.36 $15.23 $15.34 $14.42 26,040
2017-03-28 $15.32 $15.59 $15.24 $15.44 $14.52 39,545
2017-03-27 $15.20 $15.51 $15.03 $15.45 $14.53 39,031
2017-03-24 $15.26 $15.32 $14.90 $15.26 $14.35 66,868
2017-03-23 $14.80 $15.16 $14.74 $15.12 $14.22 55,707
2017-03-22 $14.86 $15.00 $14.67 $14.74 $13.86 52,265
2017-03-21 $15.66 $15.77 $14.96 $14.97 $14.08 83,364
2017-03-20 $15.85 $15.96 $15.60 $15.60 $14.67 45,885
2017-03-17 $15.81 $16.00 $15.65 $15.91 $14.96 133,982
2017-03-16 $15.42 $15.93 $15.42 $15.90 $14.95 101,135
2017-03-15 $15.39 $15.69 $15.29 $15.34 $14.42 102,248
2017-03-14 $15.47 $15.56 $15.20 $15.47 $14.55 30,131
2017-03-13 $15.61 $15.84 $15.49 $15.55 $14.62 34,993
2017-03-10 $15.64 $15.72 $15.42 $15.69 $14.75 46,085
2017-03-09 $15.83 $15.90 $15.58 $15.60 $14.67 23,095
2017-03-08 $15.92 $16.06 $15.69 $15.70 $14.76 42,141
2017-03-07 $15.97 $16.03 $15.54 $15.78 $14.84 40,821
2017-03-06 $15.92 $15.96 $15.73 $15.90 $14.95 37,153
2017-03-03 $16.20 $16.20 $15.91 $16.00 $15.05 45,117
2017-03-02 $16.83 $16.84 $15.99 $16.04 $15.08 123,064
2017-03-01 $16.57 $16.82 $16.47 $16.76 $15.76 98,541
2017-02-28 $16.68 $16.68 $16.34 $16.40 $15.42 51,848
2017-02-27 $16.63 $16.73 $16.56 $16.61 $15.62 58,067
2017-02-24 $16.73 $16.92 $16.56 $16.63 $15.64 46,004
2017-02-23 $17.04 $17.04 $16.67 $16.92 $15.91 89,380
2017-02-22 $17.00 $17.26 $16.83 $16.93 $15.92 46,548
2017-02-21 $16.71 $17.08 $16.51 $17.02 $16.00 77,080
2017-02-17 $16.68 $16.91 $16.40 $16.56 $15.57 49,694
2017-02-16 $16.96 $16.96 $16.54 $16.63 $15.64 68,275
2017-02-15 $16.54 $16.94 $15.38 $16.92 $15.91 45,395
2017-02-14 $16.30 $16.62 $16.02 $16.45 $15.47 115,443
2017-02-13 $16.21 $16.63 $16.18 $16.28 $15.31 58,718
2017-02-10 $15.84 $16.16 $15.70 $16.14 $15.18 67,955
2017-02-09 $15.79 $15.94 $15.60 $15.75 $14.81 49,287
2017-02-08 $15.80 $15.84 $15.49 $15.71 $14.77 64,850
2017-02-07 $15.19 $15.86 $15.04 $15.78 $14.84 102,196
2017-02-06 $14.88 $15.46 $14.36 $15.00 $14.11 106,968
2017-02-03 $14.72 $15.10 $14.67 $15.08 $14.18 86,182
2017-02-02 $14.50 $14.69 $14.19 $14.64 $13.77 75,162
2017-02-01 $14.66 $15.13 $14.54 $14.65 $13.78 105,578
2017-01-31 $14.38 $14.59 $14.23 $14.50 $13.63 115,347
2017-01-30 $14.39 $14.41 $14.17 $14.40 $13.54 82,709
2017-01-27 $14.30 $14.43 $14.30 $14.41 $13.55 72,410
2017-01-26 $14.39 $14.52 $14.37 $14.41 $13.55 82,381
2017-01-25 $14.28 $14.42 $14.26 $14.39 $13.53 48,544
2017-01-24 $14.09 $14.26 $13.88 $14.19 $13.34 60,883
2017-01-23 $13.98 $14.15 $13.84 $14.07 $13.23 54,293
2017-01-20 $13.79 $13.99 $13.73 $13.86 $13.03 133,099
2017-01-19 $13.94 $14.23 $13.64 $13.83 $13.00 78,300
2017-01-18 $27.85 $28.00 $27.38 $27.71 $13.03 57,424
2017-01-17 $28.27 $28.27 $27.47 $27.66 $13.00 81,852
2017-01-13 $28.42 $28.94 $28.32 $28.51 $13.40 44,742
2017-01-12 $28.77 $28.80 $28.10 $28.25 $13.28 94,722
2017-01-11 $28.51 $28.82 $28.50 $28.78 $13.53 70,920
2017-01-10 $28.28 $28.83 $28.27 $28.75 $13.52 76,384
2017-01-09 $28.41 $28.51 $27.41 $28.27 $13.29 92,252
2017-01-06 $28.25 $28.50 $27.83 $28.45 $13.38 77,198
2017-01-05 $28.30 $28.45 $27.99 $28.23 $13.27 124,598
2017-01-04 $28.30 $28.67 $28.09 $28.44 $13.37 231,422
2017-01-03 $28.63 $29.67 $28.29 $28.33 $13.32 252,088
2016-12-30 $28.58 $28.58 $28.26 $28.50 $13.40 143,732
2016-12-29 $28.65 $28.79 $28.52 $28.60 $13.45 228,670
2016-12-28 $28.80 $28.94 $28.64 $28.68 $13.48 339,654
2016-12-27 $28.99 $29.10 $28.72 $28.80 $13.54 286,558
2016-12-23 $28.70 $29.14 $28.58 $28.99 $13.63 320,836
2016-12-22 $28.79 $29.24 $28.68 $28.77 $13.53 191,680
2016-12-21 $28.80 $28.89 $28.54 $28.68 $13.48 173,250
2016-12-20 $28.42 $28.98 $28.12 $28.90 $13.59 311,126
2016-12-19 $29.00 $29.08 $28.72 $29.00 $13.63 168,942
2016-12-16 $29.80 $29.87 $28.99 $29.01 $13.64 598,854
2016-12-15 $29.34 $29.95 $29.10 $29.80 $14.01 439,426
2016-12-14 $29.15 $29.45 $28.83 $29.15 $13.71 97,838
2016-12-13 $29.38 $29.83 $28.95 $29.25 $13.75 68,634
2016-12-12 $29.15 $29.54 $28.82 $29.25 $13.75 106,868
2016-12-09 $29.41 $29.64 $28.47 $29.30 $13.78 133,262
2016-12-08 $29.78 $29.78 $29.25 $29.30 $13.78 222,226
2016-12-07 $28.83 $29.95 $28.83 $29.68 $13.95 99,572
2016-12-06 $28.75 $28.98 $28.60 $28.91 $13.59 122,668
2016-12-05 $28.05 $29.02 $28.05 $28.81 $13.55 163,892
2016-12-02 $27.73 $28.15 $27.09 $27.85 $13.09 79,988
2016-12-01 $28.02 $28.54 $27.45 $27.74 $13.04 124,260
2016-11-30 $28.99 $28.99 $27.88 $28.02 $13.17 91,270
2016-11-29 $28.88 $29.22 $28.76 $28.85 $13.56 43,020
2016-11-28 $28.65 $29.15 $28.56 $28.71 $13.50 54,154
2016-11-25 $28.80 $29.27 $28.18 $28.80 $13.54 20,250
2016-11-23 $28.79 $29.01 $28.62 $28.85 $13.56 54,642
2016-11-22 $28.05 $28.95 $27.53 $28.75 $13.52 65,634
2016-11-21 $27.35 $28.30 $26.69 $28.03 $13.18 125,888
2016-11-18 $27.25 $28.32 $26.58 $28.20 $13.26 70,014
2016-11-17 $26.98 $27.22 $26.54 $27.12 $12.75 91,416
2016-11-16 $26.90 $27.13 $26.28 $26.94 $12.67 82,574
2016-11-15 $25.68 $27.14 $25.18 $27.11 $12.75 66,764
2016-11-14 $25.39 $25.98 $25.36 $25.63 $12.05 273,054
2016-11-11 $24.71 $25.40 $24.03 $25.36 $11.92 354,620
2016-11-10 $24.80 $25.00 $24.30 $24.83 $11.67 46,974
2016-11-09 $24.20 $24.74 $24.02 $24.65 $11.59 116,724
2016-11-08 $23.98 $24.30 $23.86 $24.09 $11.33 46,992
2016-11-07 $23.79 $24.28 $23.79 $23.91 $11.24 100,594
2016-11-04 $23.94 $24.20 $23.50 $23.79 $11.19 73,050
2016-11-03 $24.08 $24.08 $23.88 $23.94 $11.26 32,108
2016-11-02 $24.26 $24.29 $23.89 $23.96 $11.27 45,022
2016-11-01 $24.69 $24.69 $24.30 $24.41 $11.48 104,730
2016-10-31 $24.91 $24.92 $24.61 $24.74 $11.63 110,608
2016-10-28 $24.95 $24.95 $24.84 $24.85 $11.68 89,960
2016-10-27 $24.65 $24.94 $24.65 $24.88 $11.70 51,228
2016-10-26 $24.65 $24.89 $24.65 $24.74 $11.63 27,224
2016-10-25 $24.63 $24.82 $24.61 $24.80 $11.66 42,892
2016-10-24 $24.76 $24.93 $24.76 $24.89 $11.70 19,464
2016-10-21 $24.41 $24.67 $24.41 $24.62 $11.58 24,556
2016-10-20 $24.43 $24.75 $24.43 $24.63 $11.58 36,368
2016-10-19 $24.40 $24.57 $24.33 $24.38 $11.46 216,078
2016-10-18 $24.57 $24.57 $24.34 $24.39 $11.47 36,570
2016-10-17 $24.59 $24.62 $24.35 $24.45 $11.49 67,732
2016-10-14 $24.74 $24.80 $24.54 $24.58 $11.56 50,084
2016-10-13 $24.57 $24.62 $24.45 $24.55 $11.54 238,564
2016-10-12 $24.95 $25.00 $24.79 $24.80 $11.66 106,844
2016-10-11 $24.70 $24.73 $24.36 $24.65 $11.59 51,290
2016-10-10 $24.70 $24.73 $24.66 $24.68 $11.60 76,954
2016-10-07 $24.40 $24.70 $24.37 $24.66 $11.59 29,796
2016-10-06 $24.70 $24.70 $24.38 $24.57 $11.55 25,094
2016-10-05 $24.11 $24.74 $24.11 $24.63 $11.58 47,364
2016-10-04 $24.07 $24.23 $23.80 $24.01 $11.29 37,574
2016-10-03 $24.22 $24.30 $23.90 $24.07 $11.32 63,530
2016-09-30 $24.18 $24.80 $23.97 $24.67 $11.60 70,334
2016-09-29 $24.53 $24.76 $24.11 $24.20 $11.38 102,808
2016-09-28 $24.75 $24.91 $24.64 $24.70 $11.61 43,614
2016-09-27 $24.35 $24.72 $24.28 $24.70 $11.61 60,150
2016-09-26 $24.42 $24.54 $24.27 $24.39 $11.47 49,842
2016-09-23 $24.53 $24.64 $24.33 $24.51 $11.52 39,456
2016-09-22 $24.31 $24.63 $24.10 $24.51 $11.52 42,614
2016-09-21 $24.20 $24.35 $24.02 $24.29 $11.42 47,780
2016-09-20 $24.14 $24.27 $24.10 $24.14 $11.35 20,646
2016-09-19 $24.30 $24.38 $23.96 $24.13 $11.35 62,842
2016-09-16 $24.36 $24.39 $24.02 $24.08 $11.32 139,834
2016-09-15 $24.16 $24.36 $24.16 $24.30 $11.43 61,678
2016-09-14 $24.30 $24.67 $23.93 $24.17 $11.36 91,516
2016-09-13 $24.65 $24.65 $24.35 $24.46 $11.50 50,584
2016-09-12 $24.38 $24.77 $24.35 $24.77 $11.65 56,164
2016-09-09 $24.79 $24.98 $24.61 $24.64 $11.58 34,812
2016-09-08 $25.00 $25.10 $24.78 $24.97 $11.74 93,942
2016-09-07 $25.00 $25.00 $24.94 $24.99 $11.75 42,688
2016-09-06 $24.98 $25.00 $24.87 $25.00 $11.75 39,904
2016-09-02 $24.97 $25.02 $24.85 $24.95 $11.73 60,250
2016-09-01 $24.55 $25.11 $24.55 $24.99 $11.75 56,754
2016-08-31 $25.21 $25.25 $24.75 $25.05 $11.78 50,576
2016-08-30 $24.80 $25.19 $24.80 $25.15 $11.82 81,330
2016-08-29 $24.78 $25.07 $24.78 $24.95 $11.73 20,196
2016-08-26 $24.89 $25.17 $24.80 $24.84 $11.68 77,376
2016-08-25 $24.55 $24.88 $24.55 $24.70 $11.61 52,670
2016-08-24 $24.31 $24.71 $24.21 $24.57 $11.55 260,156
2016-08-23 $24.55 $24.68 $24.30 $24.48 $11.51 145,688
2016-08-22 $24.80 $24.80 $24.51 $24.67 $11.60 27,852
2016-08-19 $24.88 $24.94 $24.65 $24.74 $11.63 88,730
2016-08-18 $24.70 $24.90 $24.58 $24.83 $11.67 53,060
2016-08-17 $24.74 $24.80 $24.65 $24.75 $11.64 38,038
2016-08-16 $24.75 $24.98 $24.44 $24.75 $11.64 83,044
2016-08-15 $24.69 $24.81 $24.18 $24.73 $11.63 107,162
2016-08-12 $24.54 $24.90 $24.54 $24.76 $11.64 88,374
2016-08-11 $24.57 $24.85 $24.57 $24.72 $11.62 30,282
2016-08-10 $24.57 $24.90 $24.48 $24.73 $11.63 64,962
2016-08-09 $24.51 $24.97 $24.51 $24.75 $11.64 58,934
2016-08-08 $24.90 $25.05 $24.81 $24.89 $11.70 45,886
2016-08-05 $23.60 $25.06 $23.28 $25.03 $11.77 226,964
2016-08-04 $23.77 $23.80 $23.56 $23.60 $11.10 29,572
2016-08-03 $23.20 $23.74 $22.30 $23.64 $11.11 62,680
2016-08-02 $22.75 $23.38 $22.75 $23.11 $10.87 99,014
2016-08-01 $23.89 $23.89 $22.69 $23.15 $10.88 118,202
2016-07-29 $23.48 $23.98 $22.89 $23.81 $11.19 93,664
2016-07-28 $22.66 $23.50 $22.30 $23.37 $10.99 84,282
2016-07-27 $22.26 $22.97 $22.26 $22.66 $10.65 56,530
2016-07-26 $22.37 $22.59 $22.21 $22.47 $10.56 50,550
2016-07-25 $22.46 $22.73 $22.06 $22.47 $10.56 59,108
2016-07-22 $22.15 $22.79 $22.10 $22.42 $10.54 72,442
2016-07-21 $22.28 $22.50 $22.04 $22.28 $10.48 78,280
2016-07-20 $22.35 $22.70 $22.28 $22.40 $10.53 53,326
2016-07-19 $22.64 $22.70 $22.35 $22.53 $10.59 37,920
2016-07-18 $22.85 $22.85 $22.30 $22.59 $10.62 159,664
2016-07-15 $22.74 $22.98 $22.30 $22.82 $10.73 68,506
2016-07-14 $22.58 $23.00 $22.15 $22.56 $10.61 117,160
2016-07-13 $22.47 $22.61 $22.06 $22.44 $10.55 92,752
2016-07-12 $22.16 $22.57 $21.95 $22.48 $10.57 107,668
2016-07-11 $22.11 $22.27 $21.98 $22.17 $10.42 92,472
2016-07-08 $21.77 $22.32 $21.77 $22.00 $10.34 113,020
2016-07-07 $21.21 $21.76 $20.89 $21.70 $10.20 581,270
2016-07-06 $20.49 $21.21 $20.49 $21.18 $9.96 84,810
2016-07-05 $21.08 $21.08 $20.21 $20.62 $9.69 146,906
2016-07-01 $21.45 $21.55 $20.60 $21.24 $9.99 144,648
2016-06-30 $21.11 $21.50 $20.31 $21.50 $10.11 124,630
2016-06-29 $20.59 $21.01 $20.26 $20.92 $9.84 79,420
2016-06-28 $20.36 $20.79 $20.01 $20.47 $9.62 125,360
2016-06-27 $20.41 $21.22 $20.07 $20.21 $9.50 131,738
2016-06-24 $21.15 $22.19 $20.51 $20.58 $9.68 2,902,808
2016-06-23 $22.13 $22.48 $21.37 $21.52 $10.12 252,498
2016-06-22 $21.37 $22.19 $21.37 $22.08 $10.38 170,996
2016-06-21 $21.35 $21.65 $21.02 $21.53 $10.12 164,730
2016-06-20 $21.33 $21.70 $21.23 $21.26 $10.00 86,370
2016-06-17 $21.49 $21.63 $21.16 $21.22 $9.98 124,920
2016-06-16 $21.59 $21.88 $21.23 $21.61 $10.16 77,094
2016-06-15 $21.55 $21.93 $21.42 $21.69 $10.20 129,208
2016-06-14 $21.22 $21.50 $21.21 $21.45 $10.09 75,370
2016-06-13 $22.30 $22.49 $21.32 $21.42 $10.07 132,222
2016-06-10 $22.14 $22.40 $22.14 $22.28 $10.48 90,614
2016-06-09 $22.25 $22.49 $22.07 $22.26 $10.47 55,954
2016-06-08 $22.34 $22.61 $22.30 $22.40 $10.53 87,990
2016-06-07 $22.37 $22.66 $22.26 $22.44 $10.55 99,890
2016-06-06 $22.44 $22.62 $22.34 $22.49 $10.57 74,382
2016-06-03 $22.54 $22.55 $22.20 $22.49 $10.57 75,858
2016-06-02 $22.70 $22.85 $22.32 $22.59 $10.62 98,812
2016-06-01 $22.89 $23.00 $22.57 $22.84 $10.74 56,862
2016-05-31 $22.53 $23.10 $22.44 $22.95 $10.79 53,358
2016-05-27 $22.68 $23.19 $22.63 $23.00 $10.81 49,820
2016-05-26 $22.62 $22.99 $22.47 $22.94 $10.79 69,146
2016-05-25 $22.73 $22.84 $22.54 $22.61 $10.63 41,946
2016-05-24 $22.26 $22.93 $21.93 $22.61 $10.63 133,516
2016-05-23 $22.09 $22.23 $21.76 $22.18 $10.43 45,488
2016-05-20 $22.05 $22.40 $21.99 $22.14 $10.41 43,658
2016-05-19 $22.11 $22.33 $22.01 $22.22 $10.45 27,200
2016-05-18 $21.70 $22.40 $21.70 $22.24 $10.46 51,230
2016-05-17 $21.74 $21.97 $21.71 $21.93 $10.31 81,474
2016-05-16 $21.96 $22.17 $21.87 $21.89 $10.29 36,326
2016-05-13 $22.35 $22.35 $21.97 $22.00 $10.34 184,610
2016-05-12 $22.25 $22.49 $21.93 $22.45 $10.56 97,444
2016-05-11 $21.89 $22.55 $21.85 $22.30 $10.48 122,214
2016-05-10 $22.40 $22.60 $21.57 $21.88 $10.29 382,658
2016-05-09 $22.05 $22.60 $21.33 $22.52 $10.59 44,920
2016-05-06 $22.46 $22.55 $21.96 $22.37 $10.52 58,310
2016-05-05 $22.69 $22.70 $22.21 $22.57 $10.61 120,876
2016-05-04 $22.65 $23.00 $22.59 $22.69 $10.67 54,858
2016-05-03 $22.52 $22.65 $22.20 $22.60 $10.63 40,340
2016-05-02 $22.55 $22.86 $22.55 $22.63 $10.64 98,256
2016-04-29 $22.50 $22.70 $22.05 $22.55 $10.60 56,746
2016-04-28 $22.07 $22.55 $21.88 $22.50 $10.58 168,074
2016-04-27 $22.21 $22.21 $22.05 $22.19 $10.43 41,274
2016-04-26 $21.86 $22.73 $21.86 $22.30 $10.48 54,526
2016-04-25 $20.00 $21.87 $20.00 $21.80 $10.25 50,490
2016-04-22 $22.30 $22.50 $22.17 $22.50 $10.58 54,836
2016-04-21 $22.40 $22.40 $22.00 $22.29 $10.48 72,902
2016-04-20 $22.27 $22.48 $22.20 $22.42 $10.54 55,630
2016-04-19 $22.41 $22.41 $22.15 $22.28 $10.48 54,006
2016-04-18 $22.23 $22.37 $22.09 $22.34 $10.50 42,068
2016-04-15 $22.24 $22.24 $22.06 $22.13 $10.40 58,044
2016-04-14 $22.20 $22.30 $22.01 $22.07 $10.38 33,254
2016-04-13 $22.42 $22.42 $22.13 $22.17 $10.42 40,524
2016-04-12 $22.33 $22.33 $22.19 $22.29 $10.48 33,778
2016-04-11 $22.44 $22.44 $22.16 $22.30 $10.48 35,018
2016-04-08 $22.25 $22.48 $22.11 $22.20 $10.44 48,306
2016-04-07 $22.39 $22.44 $22.10 $22.14 $10.41 37,340
2016-04-06 $22.08 $22.49 $22.08 $22.47 $10.56 55,800
2016-04-05 $22.21 $22.39 $22.06 $22.14 $10.41 35,752
2016-04-04 $22.48 $22.50 $22.36 $22.36 $10.51 21,388
2016-04-01 $22.35 $22.50 $22.34 $22.47 $10.56 33,560
2016-03-31 $22.42 $22.50 $22.42 $22.43 $10.55 61,830
2016-03-30 $22.48 $22.48 $22.42 $22.46 $10.56 62,748
2016-03-29 $22.43 $22.48 $22.43 $22.47 $10.56 12,242
2016-03-28 $22.50 $22.50 $22.41 $22.49 $10.57 14,546
2016-03-24 $22.41 $22.50 $22.40 $22.49 $10.57 111,526
2016-03-23 $22.41 $22.50 $22.39 $22.49 $10.57 90,800
2016-03-22 $22.37 $22.49 $22.30 $22.48 $10.57 40,626
2016-03-21 $22.29 $22.50 $22.16 $22.47 $10.56 22,530
2016-03-18 $21.89 $22.51 $21.81 $22.27 $10.47 121,178
2016-03-17 $21.74 $22.49 $21.33 $21.93 $10.31 50,186
2016-03-16 $21.58 $21.98 $21.27 $21.54 $10.13 43,200
2016-03-15 $21.46 $21.60 $21.41 $21.56 $10.14 27,014
2016-03-14 $21.52 $21.92 $21.41 $21.48 $10.10 52,112
2016-03-11 $21.06 $21.70 $21.06 $21.60 $10.16 28,382
2016-03-10 $21.46 $21.56 $20.72 $21.01 $9.88 53,926
2016-03-09 $21.00 $21.64 $20.84 $21.47 $10.09 35,638
2016-03-08 $20.95 $21.23 $20.79 $20.92 $9.84 33,254
2016-03-07 $21.18 $21.59 $21.00 $21.13 $9.93 37,246
2016-03-04 $21.52 $21.52 $20.45 $21.23 $9.98 58,332
2016-03-03 $21.51 $21.60 $21.11 $21.46 $10.09 51,768
2016-03-02 $21.68 $21.80 $21.30 $21.50 $10.11 50,316
2016-03-01 $21.80 $21.87 $21.47 $21.51 $10.11 35,592
2016-02-29 $21.89 $22.00 $21.58 $21.72 $10.21 33,092
2016-02-26 $21.80 $21.97 $21.50 $21.89 $10.29 24,478
2016-02-25 $21.46 $21.90 $21.45 $21.77 $10.24 33,268
2016-02-24 $21.00 $21.50 $21.00 $21.49 $10.10 25,900
2016-02-23 $21.26 $21.45 $21.00 $21.15 $9.94 21,818
2016-02-22 $21.60 $21.60 $21.26 $21.32 $10.02 35,640
2016-02-19 $21.50 $21.90 $21.18 $21.47 $10.09 54,394
2016-02-18 $21.42 $21.72 $21.24 $21.61 $10.16 22,380
2016-02-17 $21.99 $22.06 $21.50 $21.52 $10.12 10,706
2016-02-16 $21.76 $21.99 $21.68 $21.97 $10.33 26,206
2016-02-12 $21.60 $21.63 $21.42 $21.56 $10.14 16,558
2016-02-11 $21.70 $21.76 $21.40 $21.45 $10.09 21,426
2016-02-10 $21.68 $22.04 $21.67 $21.86 $10.28 138,348
2016-02-09 $21.65 $21.70 $21.40 $21.58 $10.15 29,686
2016-02-08 $21.71 $21.71 $21.50 $21.57 $10.14 56,122
2016-02-05 $21.90 $21.91 $21.75 $21.76 $10.23 97,306
2016-02-04 $22.00 $22.23 $21.81 $21.93 $10.31 58,420
2016-02-03 $21.78 $22.00 $21.60 $21.97 $10.33 39,384
2016-02-02 $22.00 $22.25 $21.71 $21.76 $10.23 24,716
2016-02-01 $22.18 $22.33 $21.85 $22.05 $10.37 36,814
2016-01-29 $22.35 $22.35 $22.02 $22.30 $10.48 38,898
2016-01-28 $22.20 $22.30 $22.03 $22.29 $10.48 13,758
2016-01-27 $22.12 $22.39 $22.03 $22.08 $10.38 31,156
2016-01-26 $22.21 $22.68 $21.97 $22.25 $10.46 74,596
2016-01-25 $22.34 $22.75 $22.11 $22.20 $10.44 75,104
2016-01-22 $22.24 $22.43 $22.20 $22.32 $10.49 19,060
2016-01-21 $21.93 $22.43 $21.78 $21.99 $10.34 37,014
2016-01-20 $21.37 $22.10 $21.22 $21.99 $10.34 45,996
2016-01-19 $22.00 $22.29 $21.02 $21.52 $10.12 52,488
2016-01-15 $22.40 $22.83 $21.78 $21.90 $10.30 49,098
2016-01-14 $22.55 $22.95 $22.21 $22.65 $10.65 57,272
2016-01-13 $22.59 $22.74 $22.40 $22.55 $10.60 47,156
2016-01-12 $22.92 $22.92 $22.23 $22.41 $10.54 32,526
2016-01-11 $23.04 $23.40 $22.58 $22.74 $10.69 64,412
2016-01-08 $23.40 $23.45 $22.84 $23.36 $10.98 56,062
2016-01-07 $23.28 $23.65 $23.08 $23.34 $10.97 53,600
2016-01-06 $23.32 $23.53 $23.05 $23.51 $11.05 35,684
2016-01-05 $23.54 $23.54 $23.13 $23.52 $11.06 74,104
2016-01-04 $23.46 $23.61 $23.00 $23.33 $10.97 68,398
2015-12-31 $23.50 $23.85 $23.41 $23.59 $11.09 32,430
2015-12-30 $23.13 $23.66 $23.10 $23.62 $11.11 36,058
2015-12-29 $23.40 $23.47 $23.01 $23.13 $10.87 20,898
2015-12-28 $23.06 $23.39 $23.05 $23.19 $10.90 89,396
2015-12-24 $23.26 $23.28 $22.95 $23.05 $10.84 14,552
2015-12-23 $23.98 $23.98 $22.82 $23.16 $10.89 26,986
2015-12-22 $23.83 $24.19 $23.32 $23.34 $10.97 83,604
2015-12-21 $24.10 $24.50 $23.73 $23.83 $11.20 39,368
2015-12-18 $24.67 $24.68 $24.02 $24.34 $11.44 153,602
2015-12-17 $24.31 $24.89 $24.31 $24.62 $11.58 186,118
2015-12-16 $23.85 $24.48 $23.75 $24.30 $11.43 89,958
2015-12-15 $24.15 $24.15 $23.53 $23.71 $11.15 182,542
2015-12-14 $23.58 $24.15 $23.53 $23.73 $11.16 45,430
2015-12-11 $23.68 $23.95 $23.55 $23.72 $11.15 64,058
2015-12-10 $23.77 $23.93 $23.70 $23.79 $11.19 17,172
2015-12-09 $23.70 $23.94 $23.65 $23.65 $11.12 86,300
2015-12-08 $23.36 $23.71 $23.36 $23.61 $11.10 125,038
2015-12-07 $23.84 $23.84 $23.13 $23.60 $11.10 160,956
2015-12-04 $23.72 $23.99 $23.37 $23.65 $11.12 103,868
2015-12-03 $23.19 $24.00 $23.10 $23.91 $11.24 29,248
2015-12-02 $23.25 $23.30 $22.99 $23.30 $10.95 103,608
2015-12-01 $22.91 $23.22 $22.88 $23.11 $10.87 133,180
2015-11-30 $23.10 $23.10 $22.75 $22.93 $10.78 66,724
2015-11-27 $23.05 $23.10 $22.75 $22.87 $10.75 27,724
2015-11-25 $22.86 $23.23 $22.86 $22.90 $10.77 26,176
2015-11-24 $23.45 $23.70 $22.87 $22.98 $10.80 44,192
2015-11-23 $23.38 $23.70 $22.55 $23.04 $10.83 104,718
2015-11-20 $23.20 $23.60 $22.80 $23.40 $11.00 39,094
2015-11-19 $23.31 $23.99 $22.81 $23.06 $10.84 45,016
2015-11-18 $23.06 $23.99 $22.78 $23.49 $11.04 42,434
2015-11-17 $22.96 $23.36 $22.75 $22.89 $10.76 12,010
2015-11-16 $22.75 $23.03 $22.75 $23.01 $10.82 46,376
2015-11-13 $22.71 $22.87 $22.71 $22.75 $10.70 17,728
2015-11-12 $22.87 $22.91 $22.75 $22.75 $10.70 10,546
2015-11-11 $22.93 $23.70 $22.65 $22.75 $10.70 10,674
2015-11-10 $23.36 $23.36 $22.50 $22.91 $10.77 28,064
2015-11-09 $24.03 $24.03 $23.16 $23.57 $11.08 40,636
2015-11-06 $23.39 $24.00 $23.06 $23.82 $11.20 36,576
2015-11-05 $23.85 $24.23 $22.79 $23.72 $11.15 106,754
2015-11-04 $23.60 $24.00 $23.59 $23.95 $11.26 21,482
2015-11-03 $23.97 $23.99 $23.11 $23.88 $11.23 49,892
2015-11-02 $23.80 $24.00 $23.22 $23.67 $11.13 45,018
2015-10-30 $24.05 $24.05 $23.61 $23.75 $11.17 223,686
2015-10-29 $23.63 $24.07 $23.60 $23.91 $11.24 32,458
2015-10-28 $24.15 $24.39 $23.73 $23.73 $11.16 109,284
2015-10-27 $24.14 $24.25 $23.98 $24.14 $11.35 47,238
2015-10-26 $23.75 $24.20 $23.71 $24.08 $11.32 23,174
2015-10-23 $23.50 $23.73 $23.45 $23.65 $11.12 121,140
2015-10-22 $22.70 $23.44 $22.51 $23.44 $11.02 267,502
2015-10-21 $22.62 $22.82 $22.50 $22.67 $10.66 187,240
2015-10-20 $22.22 $22.80 $22.01 $22.62 $10.64 43,222
2015-10-19 $22.76 $22.80 $21.72 $22.20 $10.44 88,040
2015-10-16 $22.60 $23.10 $22.58 $22.71 $10.68 42,460
2015-10-15 $22.95 $22.98 $22.50 $22.77 $10.71 73,690
2015-10-14 $22.64 $22.92 $22.50 $22.59 $10.62 53,692
2015-10-13 $22.93 $23.00 $22.80 $22.90 $10.77 34,510
2015-10-12 $22.98 $23.00 $22.78 $22.89 $10.76 51,514
2015-10-09 $22.29 $22.97 $22.29 $22.87 $10.75 35,312
2015-10-08 $21.83 $23.03 $21.83 $22.99 $10.81 43,696
2015-10-07 $22.77 $22.89 $22.40 $22.79 $10.72 34,726
2015-10-06 $22.66 $22.86 $21.97 $22.79 $10.72 63,540
2015-10-05 $22.05 $22.96 $22.05 $22.90 $10.77 39,594
2015-10-02 $22.66 $23.08 $22.06 $22.81 $10.72 58,646
2015-10-01 $22.63 $22.96 $22.45 $22.91 $10.77 58,464
2015-09-30 $22.04 $22.86 $21.86 $22.77 $10.71 93,958
2015-09-29 $22.76 $22.93 $21.58 $21.61 $10.16 58,440
2015-09-28 $23.23 $23.26 $22.18 $22.80 $10.72 36,488
2015-09-25 $24.09 $24.10 $23.11 $23.25 $10.93 71,550
2015-09-24 $23.91 $24.15 $23.56 $24.15 $11.35 84,398
2015-09-23 $23.52 $24.00 $23.51 $23.98 $11.27 56,072
2015-09-22 $23.65 $23.97 $23.51 $23.81 $11.19 23,016
2015-09-21 $24.02 $24.11 $23.53 $23.71 $11.15 38,280
2015-09-18 $23.97 $24.47 $23.13 $23.74 $11.16 619,178
2015-09-17 $24.24 $24.25 $24.05 $24.18 $11.37 52,106
2015-09-16 $24.38 $24.49 $24.05 $24.20 $11.38 72,654
2015-09-15 $24.29 $24.73 $23.81 $24.33 $11.44 61,194
2015-09-14 $23.80 $24.28 $23.59 $24.06 $11.31 119,886
2015-09-11 $23.05 $24.43 $22.26 $23.80 $11.19 125,268
2015-09-10 $22.40 $23.28 $21.82 $23.02 $10.82 61,940
2015-09-09 $22.00 $22.43 $21.72 $22.32 $10.49 101,026
2015-09-08 $21.37 $22.50 $21.31 $21.90 $10.30 171,018

First Foundation Inc (FFWM) News Headlines

Recent First Foundation Inc (FFWM) 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.