First Northwest Bancorp (FNWB) Exchange: NASDAQ

  1. Profile
  2. First Northwest Bancorp (FNWB)

Data as of Aug. 18, 2025

$8.02 ($0.11) 1.39%

First Northwest Bancorp - Daily Information
Click for more stock information on First Northwest Bancorp.
Daily Information Data
Date Aug. 18, 2025
Open $7.86
Previous Close $8.02
High $8.08
Low $7.85
Adjusted Open $7.86
Previous Adjusted Close $8.02
Adjusted High $8.08
Adjusted Low $7.85
Invest in First Northwest Bancorp (FNWB)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Key People First Northwest Bancorp

Employee Position
Matthew P. Deines President, Chief Executive Officer & Director
Christopher J. Riffle COO, Secretary & General Counsel
Geraldine L. Bullard Executive VP, Chief Financial & Accounting Officer
Brett G. Bies Chief Information Officer & Senior Vice President
Kelly A. Liske Chief Banking Officer & Executive Vice President
Derek J. Brown EVP, Chief Human Resources & Marketing Officer
Jennifer Bolton Senior VP & Senior Director-Digital Marketing
Allison R Mahaney Secretary
Stephen E. Oliver Chairman
Sherilyn G. Anderson Independent Director
David Arthur Blake Vice Chairman
Craig Alan Curtis Independent Director
Cindy H. Finnie Independent Director
Norman J. Tonina Independent Director
Jennifer Zaccardo Independent Director
Dana D. Behar Independent Director
Christopher J. Riffle Chief Operating Officer & General Counsel
Geraldine L. Bullard Chief Financial Officer, Treasurer & Executive VP
Allison R Mahaney Secretary & Vice President
Gabriel S. Galanda Independent Director
Historical Stock Data for First Northwest Bancorp (FNWB)
Date Open High Low Close Adj.Close Volume
2025-08-14 $7.86 $8.08 $7.85 $8.02 $8.02 16,568
2025-08-13 $7.98 $8.10 $7.74 $7.91 $7.91 36,544
2025-08-12 $7.98 $8.20 $7.94 $7.96 $7.96 22,582
2025-08-11 $7.86 $7.91 $7.60 $7.81 $7.81 28,158
2025-08-08 $7.90 $8.04 $7.73 $7.75 $7.75 34,379
2025-08-07 $7.87 $8.02 $7.72 $7.87 $7.87 6,941
2025-08-06 $7.99 $8.03 $7.80 $7.85 $7.85 49,819
2025-08-05 $7.85 $7.99 $7.73 $7.83 $7.83 6,823
2025-08-04 $7.67 $7.97 $7.67 $7.88 $7.88 8,501
2025-08-01 $7.61 $7.65 $7.51 $7.59 $7.59 9,198
2025-07-31 $7.78 $7.94 $7.52 $7.65 $7.65 26,108
2025-07-30 $7.76 $7.93 $7.75 $7.75 $7.75 8,043
2025-07-29 $7.85 $7.90 $7.75 $7.84 $7.84 17,955
2025-07-28 $7.80 $8.00 $7.66 $7.80 $7.80 59,640
2025-07-25 $7.91 $7.99 $7.73 $7.73 $7.73 10,224
2025-07-24 $7.78 $8.02 $7.78 $7.97 $7.97 35,177
2025-07-23 $7.90 $7.90 $7.68 $7.68 $7.68 3,415
2025-07-22 $7.90 $7.99 $7.70 $7.70 $7.70 10,268
2025-07-21 $7.95 $7.98 $7.82 $7.85 $7.85 14,143
2025-07-18 $8.00 $8.21 $7.87 $7.97 $7.97 11,448
2025-07-17 $8.00 $8.16 $7.97 $8.00 $8.00 24,646
2025-07-16 $8.17 $8.17 $7.87 $7.97 $7.97 13,441
2025-07-15 $8.17 $8.19 $7.99 $8.00 $8.00 9,254
2025-07-14 $8.20 $8.31 $8.10 $8.30 $8.30 15,731
2025-07-11 $8.00 $8.04 $7.85 $8.04 $8.04 13,450
2025-07-10 $8.59 $8.59 $7.87 $8.01 $8.01 16,627
2025-07-09 $8.04 $8.04 $7.81 $7.81 $7.81 3,591
2025-07-08 $8.09 $8.11 $7.86 $7.86 $7.86 15,916
2025-07-07 $8.28 $8.28 $7.99 $7.99 $7.99 3,615
2025-07-03 $8.20 $8.20 $8.13 $8.13 $8.13 2,221
2025-07-02 $8.11 $8.15 $8.05 $8.14 $8.14 4,571
2025-07-01 $7.72 $8.12 $7.72 $8.00 $8.00 13,242
2025-06-30 $7.64 $7.86 $7.56 $7.70 $7.70 22,758
2025-06-27 $7.51 $7.63 $7.37 $7.57 $7.57 20,838
2025-06-26 $7.00 $7.60 $7.00 $7.59 $7.59 37,654
2025-06-25 $7.55 $8.89 $6.05 $6.96 $6.96 571,830
2025-06-24 $7.52 $7.90 $7.45 $7.63 $7.63 22,992
2025-06-23 $7.52 $7.59 $7.51 $7.51 $7.51 36,694
2025-06-20 $7.93 $7.93 $7.52 $7.53 $7.53 26,387
2025-06-18 $7.65 $7.96 $7.65 $7.72 $7.72 30,802
2025-06-17 $8.25 $8.25 $7.62 $7.73 $7.73 63,335
2025-06-16 $8.27 $8.27 $8.02 $8.02 $8.02 15,156
2025-06-13 $8.52 $8.67 $8.02 $8.02 $8.02 20,265
2025-06-12 $8.76 $8.87 $8.41 $8.66 $8.66 23,984
2025-06-11 $8.88 $9.00 $8.66 $8.71 $8.71 14,867
2025-06-10 $8.60 $8.81 $8.47 $8.73 $8.73 19,734
2025-06-09 $8.68 $8.68 $8.32 $8.59 $8.59 24,097
2025-06-06 $8.41 $8.59 $8.41 $8.46 $8.46 16,849
2025-06-05 $8.26 $8.45 $8.25 $8.45 $8.45 16,602
2025-06-04 $8.31 $8.54 $8.27 $8.35 $8.35 22,504
2025-06-03 $8.68 $8.68 $8.16 $8.21 $8.21 25,934
2025-06-02 $8.85 $8.85 $8.56 $8.60 $8.60 26,100
2025-05-30 $8.82 $8.92 $8.74 $8.80 $8.80 4,648
2025-05-29 $9.00 $9.00 $8.70 $8.82 $8.82 21,228
2025-05-28 $8.90 $9.00 $8.82 $8.89 $8.89 19,914
2025-05-27 $9.37 $9.37 $8.91 $8.91 $8.91 41,199
2025-05-23 $9.32 $9.32 $9.08 $9.26 $9.26 5,415
2025-05-22 $9.15 $9.27 $9.10 $9.26 $9.26 8,244
2025-05-21 $9.38 $9.47 $9.10 $9.10 $9.10 9,086
2025-05-20 $9.69 $9.79 $9.46 $9.46 $9.46 8,877
2025-05-19 $9.54 $9.64 $9.54 $9.62 $9.62 1,158
2025-05-16 $9.65 $9.73 $9.52 $9.56 $9.56 9,059
2025-05-15 $9.43 $9.64 $9.36 $9.64 $9.64 18,858
2025-05-14 $9.40 $9.62 $9.35 $9.40 $9.40 17,145
2025-05-13 $9.43 $9.69 $9.30 $9.42 $9.42 30,476
2025-05-12 $10.34 $10.34 $9.62 $9.66 $9.66 22,540
2025-05-09 $9.85 $10.02 $9.81 $9.86 $9.86 4,546
2025-05-08 $9.87 $10.07 $9.86 $9.96 $9.89 6,272
2025-05-07 $9.85 $10.25 $9.75 $9.75 $9.68 22,756
2025-05-06 $10.18 $10.21 $9.81 $9.81 $9.74 27,423
2025-05-05 $10.18 $10.38 $10.10 $10.12 $10.05 4,095
2025-05-02 $10.35 $10.37 $10.16 $10.20 $10.13 6,092
2025-05-01 $10.36 $10.37 $10.19 $10.20 $10.13 6,779
2025-04-30 $10.34 $10.48 $10.30 $10.30 $10.23 7,432
2025-04-29 $10.32 $10.49 $10.23 $10.23 $10.16 6,304
2025-04-28 $10.63 $10.83 $10.16 $10.20 $10.13 18,423
2025-04-25 $10.67 $10.70 $10.52 $10.52 $10.45 2,572
2025-04-24 $10.20 $10.78 $10.20 $10.71 $10.63 25,809
2025-04-23 $9.95 $10.24 $9.95 $10.20 $10.13 8,039
2025-04-22 $9.60 $9.89 $9.60 $9.81 $9.74 11,610
2025-04-21 $9.84 $9.84 $9.55 $9.61 $9.54 11,582
2025-04-17 $9.88 $9.94 $9.70 $9.83 $9.76 5,603
2025-04-16 $9.78 $9.88 $9.70 $9.70 $9.63 5,460
2025-04-15 $9.70 $9.94 $9.57 $9.76 $9.69 8,693
2025-04-14 $9.86 $9.97 $9.55 $9.78 $9.71 7,652
2025-04-11 $9.89 $10.06 $9.72 $9.72 $9.65 18,850
2025-04-10 $10.23 $10.38 $9.75 $10.04 $9.97 29,686
2025-04-09 $10.00 $10.69 $10.00 $10.35 $10.28 29,776
2025-04-08 $10.52 $10.65 $9.96 $9.96 $9.89 27,581
2025-04-07 $10.60 $10.76 $10.30 $10.45 $10.38 52,415
2025-04-04 $10.20 $10.76 $10.20 $10.74 $10.74 24,465
2025-04-03 $10.21 $10.60 $10.11 $10.38 $10.38 13,811
2025-04-02 $10.15 $10.75 $10.15 $10.42 $10.42 23,356
2025-04-01 $10.20 $10.20 $10.08 $10.15 $10.15 12,005
2025-03-31 $10.17 $10.20 $10.10 $10.16 $10.16 5,282
2025-03-28 $10.20 $10.20 $9.95 $9.95 $9.95 5,972
2025-03-27 $10.14 $10.33 $10.14 $10.20 $10.20 7,829
2025-03-26 $10.25 $10.38 $10.15 $10.15 $10.15 7,039
2025-03-25 $10.36 $10.36 $10.25 $10.27 $10.27 3,261
2025-03-24 $10.30 $10.34 $10.30 $10.32 $10.32 1,414
2025-03-21 $10.30 $10.36 $10.25 $10.25 $10.25 5,350
2025-03-20 $10.53 $10.54 $10.21 $10.31 $10.31 19,401
2025-03-19 $10.38 $10.52 $10.38 $10.52 $10.52 579
2025-03-18 $10.40 $10.40 $10.22 $10.31 $10.31 2,363
2025-03-17 $10.11 $10.38 $10.11 $10.21 $10.21 4,417
2025-03-14 $10.17 $10.38 $10.10 $10.18 $10.18 27,397
2025-03-13 $10.18 $10.18 $10.00 $10.17 $10.17 9,828
2025-03-12 $10.42 $10.42 $10.10 $10.12 $10.12 32,093
2025-03-11 $10.40 $10.43 $10.20 $10.20 $10.20 7,444
2025-03-10 $10.40 $10.50 $10.28 $10.34 $10.34 22,121
2025-03-07 $10.44 $10.61 $10.26 $10.48 $10.48 8,695
2025-03-06 $10.25 $10.52 $10.21 $10.48 $10.48 8,076
2025-03-05 $10.25 $10.50 $9.92 $10.36 $10.36 11,749
2025-03-04 $10.65 $10.69 $10.25 $10.25 $10.25 22,242
2025-03-03 $10.75 $10.81 $10.65 $10.67 $10.67 9,849
2025-02-28 $10.88 $10.88 $10.77 $10.81 $10.81 4,956
2025-02-27 $10.81 $10.81 $10.52 $10.81 $10.81 22,056
2025-02-26 $10.60 $10.79 $10.59 $10.74 $10.74 16,557
2025-02-25 $10.63 $10.88 $10.50 $10.50 $10.50 12,423
2025-02-24 $10.84 $10.88 $10.60 $10.60 $10.60 9,840
2025-02-21 $10.83 $11.00 $10.65 $10.76 $10.76 6,818
2025-02-20 $11.15 $11.20 $10.87 $10.87 $10.87 129,984
2025-02-19 $11.34 $11.41 $10.97 $11.04 $11.04 59,033
2025-02-18 $11.78 $11.85 $11.41 $11.41 $11.41 28,630
2025-02-14 $11.85 $12.10 $11.77 $11.88 $11.88 22,845
2025-02-13 $11.16 $11.85 $11.02 $11.85 $11.78 40,164
2025-02-12 $10.76 $11.22 $10.76 $11.18 $11.11 100,098
2025-02-11 $10.75 $10.95 $10.70 $10.88 $10.82 44,196
2025-02-10 $10.76 $10.91 $10.70 $10.80 $10.74 9,431
2025-02-07 $10.86 $11.00 $10.81 $10.82 $10.76 12,766
2025-02-06 $10.97 $11.00 $10.88 $10.95 $10.89 5,329
2025-02-05 $10.85 $10.96 $10.80 $10.80 $10.74 72,910
2025-02-04 $10.98 $11.00 $10.81 $10.85 $10.79 10,343
2025-02-03 $10.83 $11.10 $10.72 $10.90 $10.84 46,974
2025-01-31 $10.65 $10.95 $10.65 $10.95 $10.89 16,901
2025-01-30 $10.63 $10.70 $10.62 $10.64 $10.58 4,951
2025-01-29 $10.58 $10.70 $10.55 $10.67 $10.61 6,764
2025-01-28 $10.77 $10.77 $10.70 $10.70 $10.63 417
2025-01-27 $10.55 $10.96 $10.55 $10.69 $10.63 11,080
2025-01-24 $10.69 $10.85 $10.62 $10.64 $10.58 3,099
2025-01-23 $10.70 $10.77 $10.50 $10.71 $10.65 7,762
2025-01-22 $10.88 $10.93 $10.63 $10.63 $10.57 11,823
2025-01-21 $11.00 $11.10 $10.93 $10.93 $10.87 22,647
2025-01-17 $10.97 $11.00 $10.67 $11.00 $10.94 33,422
2025-01-16 $10.74 $10.80 $10.66 $10.75 $10.69 8,456
2025-01-15 $10.54 $10.75 $10.54 $10.75 $10.69 12,947
2025-01-14 $10.28 $10.55 $10.27 $10.37 $10.31 10,076
2025-01-13 $9.96 $10.23 $9.96 $10.11 $10.05 14,379
2025-01-10 $10.07 $10.27 $9.98 $9.98 $9.92 11,060
2025-01-08 $10.19 $10.31 $10.13 $10.13 $10.07 11,563
2025-01-07 $10.23 $10.27 $10.16 $10.16 $10.10 19,650
2025-01-06 $10.32 $10.35 $10.22 $10.22 $10.16 17,232
2025-01-03 $10.48 $10.48 $10.31 $10.32 $10.26 11,187
2025-01-02 $10.21 $10.42 $10.21 $10.30 $10.24 39,574
2024-12-31 $10.15 $10.52 $10.07 $10.20 $10.14 19,357
2024-12-30 $10.08 $10.31 $10.05 $10.20 $10.14 26,535
2024-12-27 $10.15 $10.27 $10.08 $10.19 $10.13 3,675
2024-12-26 $10.01 $10.26 $10.01 $10.07 $10.01 11,709
2024-12-24 $10.05 $10.16 $9.97 $10.09 $10.03 13,740
2024-12-23 $10.25 $10.31 $10.06 $10.06 $10.00 6,492
2024-12-20 $10.31 $10.60 $10.25 $10.25 $10.19 15,155
2024-12-19 $10.36 $10.55 $10.32 $10.37 $10.31 14,314
2024-12-18 $10.40 $10.53 $10.30 $10.30 $10.24 24,891
2024-12-17 $10.68 $10.68 $10.25 $10.36 $10.30 20,158
2024-12-16 $10.60 $10.69 $10.55 $10.60 $10.54 18,980
2024-12-13 $10.85 $10.85 $10.57 $10.66 $10.60 15,252
2024-12-12 $10.75 $10.76 $10.75 $10.76 $10.70 3,513
2024-12-11 $10.75 $10.88 $10.70 $10.76 $10.70 13,402
2024-12-10 $10.75 $10.91 $10.75 $10.75 $10.69 9,134
2024-12-09 $10.80 $11.07 $10.75 $10.77 $10.71 16,163
2024-12-06 $10.90 $10.92 $10.71 $10.92 $10.86 13,863
2024-12-05 $11.00 $11.11 $10.75 $10.75 $10.69 54,799
2024-12-04 $11.11 $11.20 $10.99 $11.06 $11.00 103,318
2024-12-03 $11.14 $11.20 $10.90 $11.11 $11.04 37,769
2024-12-02 $11.32 $11.48 $11.05 $11.05 $10.99 8,520
2024-11-29 $11.46 $11.58 $11.34 $11.40 $11.33 8,601
2024-11-27 $11.50 $11.74 $11.30 $11.30 $11.23 34,772
2024-11-26 $11.85 $11.94 $11.50 $11.57 $11.50 14,587
2024-11-25 $11.44 $11.98 $11.32 $11.69 $11.62 26,616
2024-11-22 $11.14 $11.40 $11.14 $11.40 $11.40 16,945
2024-11-21 $10.72 $11.07 $10.72 $11.07 $11.07 10,773
2024-11-20 $10.55 $10.85 $10.53 $10.73 $10.73 63,460
2024-11-19 $10.71 $10.96 $10.50 $10.50 $10.50 21,211
2024-11-18 $10.72 $10.99 $10.60 $10.89 $10.89 26,631
2024-11-15 $10.50 $10.80 $10.50 $10.80 $10.80 8,601
2024-11-14 $10.61 $10.61 $10.47 $10.60 $10.60 14,655
2024-11-13 $10.38 $10.55 $10.30 $10.51 $10.51 28,465
2024-11-12 $10.40 $10.48 $10.24 $10.38 $10.38 10,636
2024-11-11 $10.25 $10.45 $10.22 $10.31 $10.31 6,770
2024-11-08 $10.41 $10.41 $10.06 $10.21 $10.21 9,266
2024-11-07 $10.40 $10.47 $10.00 $10.15 $10.08 13,712
2024-11-06 $9.97 $10.30 $9.94 $10.22 $10.15 28,157
2024-11-05 $9.85 $9.86 $9.70 $9.70 $9.63 10,411
2024-11-04 $9.92 $9.97 $9.68 $9.75 $9.68 23,525
2024-11-01 $10.19 $10.31 $9.90 $9.90 $9.83 15,063
2024-10-31 $10.79 $10.79 $10.07 $10.15 $10.08 12,871
2024-10-30 $10.15 $10.45 $10.10 $10.10 $10.03 17,632
2024-10-29 $10.03 $10.24 $9.87 $10.05 $10.05 41,513
2024-10-28 $10.21 $10.38 $9.90 $10.13 $10.13 82,124
2024-10-25 $10.61 $10.75 $10.34 $10.36 $10.36 32,363
2024-10-24 $10.73 $10.80 $10.48 $10.56 $10.56 44,435
2024-10-23 $10.72 $10.98 $10.50 $10.62 $10.62 56,294
2024-10-22 $11.15 $11.23 $10.65 $10.65 $10.65 143,272
2024-10-21 $11.32 $11.50 $11.12 $11.12 $11.12 32,218
2024-10-18 $11.19 $11.42 $11.19 $11.23 $11.23 60,763
2024-10-17 $11.22 $11.28 $10.86 $11.09 $11.09 20,361
2024-10-16 $11.50 $11.50 $11.05 $11.28 $11.28 30,519
2024-10-15 $10.60 $11.48 $10.60 $11.48 $11.48 16,930
2024-10-14 $10.54 $10.59 $10.38 $10.43 $10.43 14,187
2024-10-11 $9.89 $10.46 $9.89 $10.44 $10.44 41,179
2024-10-10 $9.97 $10.09 $9.82 $9.92 $9.92 42,003
2024-10-09 $9.91 $10.09 $9.91 $10.00 $10.00 29,740
2024-10-08 $10.20 $10.30 $9.86 $10.00 $10.00 25,546
2024-10-07 $10.33 $10.40 $10.16 $10.21 $10.21 21,710
2024-10-04 $10.35 $10.52 $10.26 $10.36 $10.36 20,343
2024-10-03 $10.22 $10.34 $10.04 $10.34 $10.34 34,510
2024-10-02 $10.58 $10.58 $10.01 $10.29 $10.29 15,535
2024-10-01 $10.60 $10.67 $10.37 $10.40 $10.40 9,551
2024-09-30 $10.79 $10.79 $10.60 $10.70 $10.70 16,807
2024-09-27 $10.65 $10.75 $10.49 $10.73 $10.73 47,568
2024-09-26 $10.50 $10.70 $10.50 $10.53 $10.53 14,159
2024-09-25 $10.94 $10.94 $10.42 $10.50 $10.50 38,470
2024-09-24 $10.78 $10.84 $10.65 $10.75 $10.75 14,913
2024-09-23 $10.64 $10.92 $10.60 $10.61 $10.61 13,152
2024-09-20 $10.45 $10.67 $10.45 $10.64 $10.64 46,560
2024-09-19 $10.67 $10.74 $10.45 $10.45 $10.45 22,925
2024-09-18 $10.77 $10.77 $10.61 $10.61 $10.61 6,891
2024-09-17 $10.87 $10.87 $10.67 $10.68 $10.68 9,807
2024-09-16 $10.63 $10.91 $10.63 $10.85 $10.85 4,031
2024-09-13 $10.67 $10.89 $10.66 $10.82 $10.82 10,109
2024-09-12 $11.38 $11.38 $10.37 $10.69 $10.69 24,324
2024-09-11 $10.71 $10.72 $10.40 $10.72 $10.72 12,533
2024-09-10 $10.91 $11.06 $10.66 $10.72 $10.72 8,527
2024-09-09 $11.32 $11.55 $10.99 $10.99 $10.99 17,421
2024-09-06 $11.40 $11.55 $11.26 $11.35 $11.35 4,351
2024-09-05 $11.68 $11.95 $11.42 $11.57 $11.57 11,568
2024-09-04 $11.64 $11.85 $11.54 $11.69 $11.69 7,684
2024-09-03 $11.60 $11.64 $11.50 $11.64 $11.64 10,562
2024-08-30 $11.45 $11.63 $11.40 $11.56 $11.56 15,181
2024-08-29 $11.08 $11.50 $11.08 $11.47 $11.47 34,920
2024-08-28 $10.81 $11.06 $10.81 $11.02 $11.02 20,810
2024-08-27 $10.62 $10.82 $10.62 $10.76 $10.76 31,533
2024-08-26 $10.85 $10.85 $10.65 $10.65 $10.65 79,566
2024-08-23 $10.56 $10.80 $10.53 $10.64 $10.64 33,692
2024-08-22 $10.50 $10.59 $10.40 $10.48 $10.48 23,243
2024-08-21 $10.60 $10.64 $10.42 $10.48 $10.48 14,668
2024-08-20 $10.65 $10.80 $10.50 $10.51 $10.51 25,831
2024-08-19 $10.60 $10.67 $10.50 $10.60 $10.60 21,354
2024-08-16 $10.16 $10.81 $10.13 $10.60 $10.60 26,906
2024-08-15 $10.00 $10.16 $9.96 $10.11 $10.11 17,308
2024-08-14 $9.99 $10.00 $9.88 $9.92 $9.92 9,778
2024-08-13 $9.95 $10.00 $9.76 $9.93 $9.93 11,346
2024-08-12 $9.97 $9.97 $9.71 $9.80 $9.80 12,442
2024-08-09 $9.89 $9.90 $9.80 $9.80 $9.80 13,207
2024-08-08 $10.00 $10.00 $9.87 $9.87 $9.80 9,787
2024-08-07 $9.89 $10.01 $9.75 $9.94 $9.87 15,812
2024-08-06 $10.03 $10.10 $9.92 $9.92 $9.85 18,111
2024-08-05 $10.02 $10.12 $9.89 $10.02 $9.95 26,232
2024-08-02 $10.05 $10.24 $9.97 $10.11 $10.04 19,218
2024-08-01 $10.21 $10.21 $9.90 $10.05 $9.98 15,741
2024-07-31 $10.38 $10.90 $10.04 $10.21 $10.14 55,046
2024-07-30 $10.49 $11.50 $10.23 $10.37 $10.30 62,091
2024-07-29 $10.13 $10.30 $10.13 $10.24 $10.17 11,512
2024-07-26 $10.25 $10.25 $10.15 $10.18 $10.11 27,634
2024-07-25 $10.65 $10.65 $10.01 $10.24 $10.17 12,226
2024-07-24 $10.30 $10.38 $10.15 $10.37 $10.30 15,692
2024-07-23 $10.18 $10.47 $10.18 $10.33 $10.26 23,186
2024-07-22 $10.25 $10.25 $10.18 $10.25 $10.18 10,201
2024-07-19 $10.10 $10.38 $10.10 $10.25 $10.18 12,202
2024-07-18 $10.41 $10.50 $10.16 $10.22 $10.15 22,661
2024-07-17 $9.61 $10.17 $9.61 $10.17 $10.10 52,462
2024-07-16 $9.73 $9.96 $9.70 $9.71 $9.64 13,992
2024-07-15 $9.90 $9.95 $9.67 $9.72 $9.65 44,477
2024-07-12 $9.75 $9.85 $9.71 $9.75 $9.68 22,671
2024-07-11 $9.65 $10.00 $9.63 $9.73 $9.66 11,293
2024-07-10 $9.52 $9.67 $9.43 $9.50 $9.43 8,277
2024-07-09 $9.50 $9.58 $9.34 $9.45 $9.38 24,207
2024-07-08 $9.70 $9.70 $9.43 $9.48 $9.41 2,730
2024-07-05 $9.68 $9.68 $9.24 $9.48 $9.41 21,368
2024-07-03 $9.60 $9.60 $9.40 $9.50 $9.43 14,153
2024-07-02 $9.62 $9.63 $9.51 $9.51 $9.44 7,116
2024-07-01 $9.60 $9.69 $9.59 $9.63 $9.56 10,282
2024-06-28 $9.68 $9.89 $9.55 $9.69 $9.69 19,840
2024-06-27 $9.27 $9.69 $9.27 $9.58 $9.58 32,604
2024-06-26 $8.91 $9.18 $8.91 $9.17 $9.17 45,447
2024-06-25 $9.01 $9.25 $8.96 $8.96 $8.96 18,627
2024-06-24 $9.13 $9.36 $9.10 $9.10 $9.10 14,280
2024-06-21 $9.36 $9.40 $9.25 $9.25 $9.25 7,852
2024-06-20 $9.41 $9.41 $9.02 $9.39 $9.39 18,469
2024-06-18 $9.76 $9.85 $9.30 $9.40 $9.40 7,098
2024-06-17 $9.79 $9.82 $9.54 $9.61 $9.61 23,374
2024-06-14 $9.74 $9.86 $9.66 $9.69 $9.69 2,803
2024-06-13 $9.74 $9.93 $9.71 $9.86 $9.86 5,711
2024-06-12 $10.08 $10.08 $9.80 $9.80 $9.80 5,323
2024-06-11 $10.08 $10.08 $9.80 $9.89 $9.89 3,692
2024-06-10 $9.80 $10.10 $9.80 $9.92 $9.92 13,055
2024-06-07 $10.10 $10.14 $9.83 $9.86 $9.86 20,936
2024-06-06 $10.40 $10.40 $10.00 $10.08 $10.08 12,618
2024-06-05 $10.33 $10.65 $10.04 $10.29 $10.29 25,436
2024-06-04 $10.80 $10.80 $10.25 $10.37 $10.37 17,891
2024-06-03 $10.90 $10.90 $10.72 $10.84 $10.84 12,929
2024-05-31 $10.97 $11.09 $10.82 $10.87 $10.87 16,438
2024-05-30 $10.77 $11.13 $10.77 $10.93 $10.93 29,690
2024-05-29 $10.72 $11.12 $10.70 $11.06 $11.06 16,097
2024-05-28 $11.00 $11.30 $10.91 $11.05 $11.05 14,464
2024-05-24 $11.41 $11.51 $11.04 $11.07 $11.07 19,923
2024-05-23 $11.13 $11.34 $11.05 $11.20 $11.20 13,023
2024-05-22 $11.04 $11.38 $10.85 $11.38 $11.38 17,289
2024-05-21 $11.09 $11.19 $10.85 $11.14 $11.14 14,569
2024-05-20 $11.21 $11.30 $10.91 $10.95 $10.95 9,089
2024-05-17 $11.26 $11.39 $11.12 $11.12 $11.12 12,418
2024-05-16 $11.73 $11.87 $11.25 $11.25 $11.25 6,496
2024-05-15 $11.00 $11.58 $11.00 $11.57 $11.57 18,795
2024-05-14 $10.60 $10.87 $10.50 $10.86 $10.86 25,841
2024-05-13 $10.74 $10.98 $10.56 $10.60 $10.60 19,721
2024-05-10 $10.55 $10.78 $10.43 $10.73 $10.73 95,851
2024-05-09 $10.77 $10.77 $10.20 $10.48 $10.48 25,472
2024-05-08 $10.78 $10.78 $10.51 $10.65 $10.58 9,440
2024-05-07 $10.95 $10.95 $10.50 $10.61 $10.54 24,668
2024-05-06 $11.00 $11.08 $10.71 $10.75 $10.68 8,247
2024-05-03 $10.54 $10.96 $10.52 $10.71 $10.64 9,738
2024-05-02 $10.49 $10.60 $10.47 $10.51 $10.44 7,967
2024-05-01 $10.35 $10.50 $10.20 $10.20 $10.13 28,220
2024-04-30 $10.92 $11.15 $10.16 $10.25 $10.18 40,642
2024-04-29 $11.13 $11.46 $11.00 $11.05 $10.98 11,909
2024-04-26 $10.91 $11.28 $10.71 $11.28 $11.21 33,929
2024-04-25 $11.06 $11.06 $10.63 $10.71 $10.64 10,270
2024-04-24 $11.20 $11.20 $10.66 $10.82 $10.75 10,963
2024-04-23 $11.06 $11.35 $10.67 $10.74 $10.67 9,419
2024-04-22 $10.93 $10.94 $10.64 $10.64 $10.57 19,288
2024-04-19 $10.49 $10.61 $10.30 $10.60 $10.60 12,533
2024-04-18 $10.40 $10.62 $10.03 $10.25 $10.25 18,216
2024-04-17 $11.69 $11.69 $10.42 $10.43 $10.43 13,958
2024-04-16 $11.52 $11.63 $11.41 $11.41 $11.41 3,061
2024-04-15 $11.50 $11.63 $11.46 $11.62 $11.62 5,433
2024-04-12 $11.92 $12.27 $11.50 $11.60 $11.60 33,715
2024-04-11 $13.17 $13.17 $11.96 $12.01 $12.01 16,019
2024-04-10 $14.64 $14.72 $13.21 $13.21 $13.21 17,514
2024-04-09 $15.15 $15.29 $14.87 $14.90 $14.90 28,469
2024-04-08 $15.20 $15.35 $15.15 $15.26 $15.26 11,458
2024-04-05 $15.15 $15.30 $15.05 $15.28 $15.28 12,678
2024-04-04 $15.33 $15.50 $15.15 $15.29 $15.29 15,438
2024-04-03 $15.75 $15.75 $15.40 $15.40 $15.40 8,157
2024-04-02 $15.62 $15.85 $15.62 $15.65 $15.65 4,722
2024-04-01 $15.69 $15.78 $15.62 $15.78 $15.78 7,702
2024-03-28 $15.78 $15.87 $15.65 $15.65 $15.65 6,942
2024-03-27 $15.56 $15.90 $15.56 $15.67 $15.67 9,515
2024-03-26 $15.75 $15.75 $15.53 $15.60 $15.60 5,276
2024-03-25 $15.49 $15.68 $15.45 $15.65 $15.65 7,297
2024-03-22 $15.60 $15.60 $15.40 $15.56 $15.56 8,901
2024-03-21 $15.58 $15.80 $15.55 $15.55 $15.55 31,806
2024-03-20 $15.26 $15.57 $15.25 $15.57 $15.57 12,074
2024-03-19 $15.42 $15.52 $15.30 $15.32 $15.32 22,249
2024-03-18 $15.44 $15.54 $15.36 $15.45 $15.45 12,543
2024-03-15 $15.57 $15.59 $15.45 $15.55 $15.55 48,638
2024-03-14 $15.58 $15.58 $15.34 $15.46 $15.46 4,095
2024-03-13 $15.40 $15.60 $15.30 $15.46 $15.46 38,367
2024-03-12 $15.79 $15.79 $15.44 $15.51 $15.51 10,387
2024-03-11 $15.61 $15.85 $15.60 $15.70 $15.70 6,002
2024-03-08 $15.79 $15.79 $15.28 $15.69 $15.69 21,820
2024-03-07 $15.75 $15.84 $15.65 $15.69 $15.69 8,843
2024-03-06 $15.65 $16.00 $15.60 $15.75 $15.75 17,140
2024-03-05 $15.60 $15.83 $15.47 $15.74 $15.74 17,509
2024-03-04 $15.61 $15.86 $15.60 $15.68 $15.68 9,068
2024-03-01 $15.61 $15.90 $15.50 $15.68 $15.68 12,056
2024-02-29 $15.62 $16.00 $15.59 $15.68 $15.68 25,144
2024-02-28 $15.52 $15.68 $15.52 $15.60 $15.60 12,996
2024-02-27 $15.34 $15.73 $15.26 $15.63 $15.63 8,849
2024-02-26 $15.25 $15.46 $15.08 $15.38 $15.38 37,446
2024-02-23 $15.00 $15.40 $14.98 $15.37 $15.37 10,224
2024-02-22 $15.00 $15.00 $14.86 $15.00 $15.00 14,367
2024-02-21 $14.72 $15.00 $14.72 $14.91 $14.91 14,473
2024-02-20 $14.87 $14.93 $14.61 $14.72 $14.72 94,105
2024-02-16 $14.52 $14.98 $14.51 $14.82 $14.82 10,485
2024-02-15 $14.39 $14.87 $14.35 $14.72 $14.72 12,513
2024-02-14 $14.01 $14.29 $13.97 $14.27 $14.27 11,497
2024-02-13 $13.91 $14.14 $13.75 $14.00 $14.00 72,714
2024-02-12 $13.80 $14.28 $13.80 $14.17 $14.17 18,273
2024-02-09 $13.45 $13.93 $13.45 $13.77 $13.77 16,756
2024-02-08 $13.01 $13.57 $13.00 $13.45 $13.45 57,917
2024-02-07 $13.10 $13.35 $12.97 $13.19 $13.12 11,267
2024-02-06 $13.64 $13.68 $13.13 $13.17 $13.10 11,539
2024-02-05 $13.80 $13.97 $13.60 $13.61 $13.54 15,582
2024-02-02 $14.05 $14.34 $13.75 $13.94 $13.87 27,302
2024-02-01 $14.41 $14.84 $14.11 $14.35 $14.28 8,955
2024-01-31 $14.90 $14.90 $14.48 $14.54 $14.46 3,616
2024-01-30 $15.06 $15.10 $14.91 $14.99 $14.91 4,138
2024-01-29 $15.01 $15.14 $14.82 $15.06 $14.98 4,374
2024-01-26 $14.23 $14.93 $14.20 $14.93 $14.85 8,050
2024-01-25 $13.92 $14.37 $13.92 $14.37 $14.30 8,897
2024-01-24 $14.27 $14.29 $14.11 $14.11 $14.04 2,682
2024-01-23 $14.00 $14.31 $14.00 $14.03 $13.96 7,137
2024-01-22 $13.85 $14.15 $13.85 $14.01 $13.94 11,816
2024-01-19 $13.81 $14.08 $13.74 $13.85 $13.78 16,254
2024-01-18 $13.80 $14.12 $13.80 $13.93 $13.86 11,324
2024-01-17 $13.91 $14.20 $13.85 $13.89 $13.82 15,504
2024-01-16 $14.25 $14.39 $14.10 $14.10 $14.03 15,753
2024-01-12 $14.42 $14.80 $14.35 $14.42 $14.35 9,577
2024-01-11 $14.81 $15.08 $14.50 $14.50 $14.42 10,335
2024-01-10 $15.25 $15.33 $14.94 $14.94 $14.86 5,262
2024-01-09 $15.45 $15.45 $15.07 $15.21 $15.13 10,945
2024-01-08 $15.41 $15.67 $15.39 $15.39 $15.31 9,477
2024-01-05 $15.66 $15.99 $15.50 $15.50 $15.42 15,771
2024-01-04 $15.85 $16.00 $15.70 $15.77 $15.69 16,674
2024-01-03 $15.96 $16.10 $15.93 $16.09 $16.01 3,854
2024-01-02 $15.82 $16.12 $15.82 $16.00 $15.92 8,400
2023-12-29 $15.87 $15.98 $15.79 $15.94 $15.86 11,287
2023-12-28 $15.89 $15.90 $15.77 $15.84 $15.76 12,423
2023-12-27 $15.75 $15.90 $15.70 $15.79 $15.71 24,188
2023-12-26 $15.87 $15.87 $15.74 $15.82 $15.74 10,184
2023-12-22 $15.85 $15.85 $15.53 $15.80 $15.72 15,176
2023-12-21 $15.88 $15.95 $15.80 $15.80 $15.72 4,104
2023-12-20 $15.77 $15.94 $15.62 $15.77 $15.69 10,596
2023-12-19 $15.59 $15.79 $15.53 $15.73 $15.65 20,093
2023-12-18 $15.73 $15.73 $15.62 $15.62 $15.54 6,280
2023-12-15 $15.56 $15.80 $15.40 $15.61 $15.53 21,080
2023-12-14 $15.60 $15.82 $15.60 $15.61 $15.53 9,465
2023-12-13 $15.43 $15.55 $15.25 $15.44 $15.36 8,187
2023-12-12 $15.24 $15.46 $15.02 $15.27 $15.19 15,934
2023-12-11 $15.14 $15.38 $15.02 $15.25 $15.17 9,997
2023-12-08 $15.00 $15.38 $14.91 $15.21 $15.13 9,212
2023-12-07 $14.94 $15.00 $14.80 $14.88 $14.80 5,873
2023-12-06 $14.75 $14.99 $14.70 $14.81 $14.73 11,974
2023-12-05 $14.88 $14.90 $14.73 $14.75 $14.67 7,200
2023-12-04 $14.74 $14.85 $14.74 $14.78 $14.70 9,568
2023-12-01 $14.79 $14.99 $14.66 $14.70 $14.62 14,991
2023-11-30 $14.75 $14.95 $14.64 $14.76 $14.68 8,330
2023-11-29 $14.75 $14.90 $14.62 $14.69 $14.61 15,553
2023-11-28 $14.70 $14.70 $14.57 $14.69 $14.61 5,351
2023-11-27 $14.72 $14.72 $14.61 $14.64 $14.56 12,897
2023-11-24 $14.50 $14.72 $14.50 $14.71 $14.71 11,790
2023-11-22 $14.52 $14.65 $14.40 $14.65 $14.65 11,019
2023-11-21 $14.40 $14.63 $13.53 $14.52 $14.52 16,721
2023-11-20 $14.59 $14.70 $14.40 $14.46 $14.46 12,102
2023-11-17 $14.72 $14.72 $14.35 $14.53 $14.53 16,479
2023-11-16 $14.70 $14.75 $14.45 $14.66 $14.66 5,245
2023-11-15 $14.70 $14.75 $14.53 $14.64 $14.64 11,308
2023-11-14 $14.30 $14.94 $14.25 $14.63 $14.63 17,128
2023-11-13 $13.50 $14.22 $13.50 $14.12 $14.12 15,379
2023-11-10 $13.37 $13.70 $13.37 $13.38 $13.38 6,985
2023-11-09 $13.25 $13.37 $13.14 $13.27 $13.27 13,976
2023-11-08 $13.05 $13.28 $13.05 $13.25 $13.18 11,900
2023-11-07 $13.03 $13.27 $13.03 $13.13 $13.06 6,355
2023-11-06 $13.08 $13.27 $12.92 $13.16 $13.09 13,387
2023-11-03 $12.94 $13.29 $12.77 $12.89 $12.82 13,316
2023-11-02 $12.68 $13.05 $12.55 $12.75 $12.68 43,276
2023-11-01 $12.92 $13.08 $12.54 $12.67 $12.60 23,418
2023-10-31 $13.11 $13.11 $12.66 $12.99 $12.99 27,217
2023-10-30 $13.19 $13.33 $12.95 $12.99 $12.99 11,781
2023-10-27 $13.01 $13.20 $12.93 $13.03 $13.03 20,783
2023-10-26 $12.80 $13.27 $12.78 $12.90 $12.90 15,194
2023-10-25 $12.53 $12.58 $12.10 $12.43 $12.43 25,531
2023-10-24 $12.17 $12.34 $12.01 $12.29 $12.29 13,088
2023-10-23 $12.45 $12.48 $12.06 $12.33 $12.33 21,497
2023-10-20 $12.56 $12.56 $12.26 $12.46 $12.46 14,521
2023-10-19 $12.40 $12.80 $12.40 $12.66 $12.66 4,988
2023-10-18 $12.74 $12.74 $12.62 $12.66 $12.66 926
2023-10-17 $12.97 $12.99 $12.54 $12.70 $12.70 13,182
2023-10-16 $12.68 $12.85 $12.62 $12.62 $12.62 5,310
2023-10-13 $12.86 $12.86 $12.52 $12.64 $12.64 3,463
2023-10-12 $12.50 $12.65 $12.31 $12.64 $12.64 1,970
2023-10-11 $12.80 $12.80 $12.65 $12.65 $12.65 1,562
2023-10-10 $12.55 $12.90 $12.50 $12.62 $12.62 2,726
2023-10-09 $12.69 $12.73 $12.27 $12.60 $12.60 1,619
2023-10-06 $12.37 $12.70 $12.37 $12.50 $12.50 2,568
2023-10-05 $12.39 $12.62 $12.31 $12.48 $12.48 8,547
2023-10-04 $12.32 $12.45 $12.32 $12.37 $12.37 2,774
2023-10-03 $12.07 $12.39 $12.07 $12.37 $12.37 8,309
2023-10-02 $12.23 $12.50 $12.04 $12.37 $12.37 8,425
2023-09-29 $12.28 $12.50 $12.27 $12.27 $12.27 4,940
2023-09-28 $12.37 $12.41 $12.27 $12.27 $12.27 1,998
2023-09-27 $12.47 $12.49 $12.35 $12.35 $12.35 1,419
2023-09-26 $12.56 $12.75 $12.43 $12.43 $12.43 26,229
2023-09-25 $12.67 $12.81 $12.59 $12.68 $12.68 9,505
2023-09-22 $12.70 $12.88 $12.66 $12.75 $12.75 1,462
2023-09-21 $12.70 $12.75 $12.65 $12.70 $12.70 2,803
2023-09-20 $12.98 $12.98 $12.76 $12.76 $12.76 1,432
2023-09-19 $12.71 $12.85 $12.71 $12.85 $12.85 3,402
2023-09-18 $12.83 $13.07 $12.77 $12.88 $12.88 4,681
2023-09-15 $12.90 $13.05 $12.90 $12.92 $12.92 8,493
2023-09-14 $12.53 $12.97 $12.53 $12.93 $12.93 10,164
2023-09-13 $12.52 $12.61 $12.37 $12.51 $12.51 6,384
2023-09-12 $12.58 $12.67 $12.41 $12.56 $12.56 7,295
2023-09-11 $12.70 $12.75 $12.49 $12.49 $12.49 2,959
2023-09-08 $12.60 $12.84 $12.60 $12.70 $12.70 5,585
2023-09-07 $12.65 $12.74 $12.43 $12.65 $12.65 7,657
2023-09-06 $12.97 $12.97 $12.54 $12.65 $12.65 6,792
2023-09-05 $12.93 $13.05 $12.75 $12.95 $12.95 3,847
2023-09-01 $13.10 $13.15 $12.91 $12.91 $12.91 10,258
2023-08-31 $12.84 $13.08 $12.80 $12.90 $12.90 4,215
2023-08-30 $12.79 $12.90 $12.79 $12.88 $12.88 4,441
2023-08-29 $12.61 $13.02 $12.61 $12.94 $12.94 17,567
2023-08-28 $12.70 $12.85 $12.60 $12.65 $12.65 5,497
2023-08-25 $12.77 $12.81 $12.48 $12.70 $12.70 8,747
2023-08-24 $12.65 $12.90 $12.60 $12.70 $12.70 4,254
2023-08-23 $12.70 $12.85 $12.70 $12.70 $12.70 3,167
2023-08-22 $12.78 $13.09 $12.60 $12.74 $12.74 6,181
2023-08-21 $12.80 $12.88 $12.74 $12.74 $12.74 5,022
2023-08-18 $12.96 $13.00 $12.76 $12.85 $12.85 13,976
2023-08-17 $12.95 $13.00 $12.81 $12.81 $12.81 3,577
2023-08-16 $12.80 $13.05 $12.80 $12.95 $12.95 8,251
2023-08-15 $12.92 $13.05 $12.67 $12.91 $12.91 22,570
2023-08-14 $13.09 $13.17 $12.92 $12.92 $12.92 3,811
2023-08-11 $13.15 $13.15 $13.05 $13.05 $13.05 795
2023-08-10 $13.37 $13.37 $13.05 $13.05 $13.05 18,031
2023-08-09 $13.15 $13.42 $13.12 $13.12 $13.05 2,744
2023-08-08 $13.32 $13.40 $13.10 $13.19 $13.12 12,285
2023-08-07 $13.34 $13.50 $13.25 $13.25 $13.18 11,057
2023-08-04 $13.66 $13.69 $13.38 $13.39 $13.32 16,589
2023-08-03 $13.30 $13.62 $13.25 $13.35 $13.35 32,672
2023-08-02 $13.38 $13.48 $13.17 $13.31 $13.31 8,778
2023-08-01 $13.36 $13.50 $13.00 $13.31 $13.31 176,559
2023-07-31 $13.54 $13.91 $13.24 $13.60 $13.60 10,105
2023-07-28 $12.85 $13.68 $12.85 $13.57 $13.57 90,987
2023-07-27 $12.77 $13.16 $12.29 $13.09 $13.09 57,564
2023-07-26 $12.74 $13.29 $12.73 $13.09 $13.09 5,913
2023-07-25 $12.85 $13.37 $12.85 $12.96 $12.96 67,530
2023-07-24 $12.70 $13.03 $12.70 $12.98 $12.98 14,105
2023-07-21 $12.79 $12.91 $12.79 $12.87 $12.87 5,933
2023-07-20 $12.44 $12.94 $12.44 $12.87 $12.87 1,336
2023-07-19 $12.48 $13.00 $12.48 $12.58 $12.58 4,320
2023-07-18 $12.38 $12.50 $12.16 $12.42 $12.42 6,230
2023-07-17 $11.81 $12.16 $11.81 $12.01 $12.01 3,928
2023-07-14 $11.86 $12.03 $11.86 $11.95 $11.95 3,927
2023-07-13 $12.00 $12.00 $11.66 $11.86 $11.86 29,879
2023-07-12 $11.95 $11.95 $11.60 $11.80 $11.80 7,809
2023-07-11 $11.21 $11.55 $11.21 $11.46 $11.46 5,437
2023-07-10 $11.36 $11.36 $11.21 $11.25 $11.25 4,967
2023-07-07 $11.06 $11.25 $11.06 $11.15 $11.15 6,428
2023-07-06 $11.22 $11.34 $11.07 $11.13 $11.13 18,338
2023-07-05 $11.40 $11.62 $11.18 $11.18 $11.18 15,606
2023-07-03 $11.40 $11.45 $11.33 $11.43 $11.43 1,151
2023-06-30 $11.38 $11.49 $11.10 $11.38 $11.38 7,813
2023-06-29 $11.27 $11.39 $11.25 $11.36 $11.36 1,000
2023-06-28 $11.28 $11.28 $10.98 $11.11 $11.11 8,982
2023-06-27 $11.34 $11.34 $11.00 $11.16 $11.16 4,793
2023-06-26 $11.12 $11.22 $11.04 $11.06 $11.06 13,936
2023-06-23 $10.96 $11.07 $10.80 $10.98 $10.98 14,936
2023-06-22 $11.01 $11.14 $10.80 $11.04 $11.04 11,455
2023-06-21 $11.01 $11.20 $10.82 $11.04 $11.04 8,663
2023-06-20 $11.21 $11.40 $11.00 $11.03 $11.03 14,840
2023-06-16 $11.35 $11.42 $11.10 $11.10 $11.10 12,401
2023-06-15 $11.26 $11.64 $11.26 $11.40 $11.40 8,926
2023-06-14 $11.54 $11.78 $11.44 $11.50 $11.50 5,987
2023-06-13 $11.56 $11.65 $11.53 $11.53 $11.53 5,173
2023-06-12 $11.75 $11.77 $11.50 $11.61 $11.61 5,385
2023-06-09 $11.93 $11.93 $11.51 $11.77 $11.77 19,865
2023-06-08 $11.81 $11.90 $11.73 $11.85 $11.85 8,304
2023-06-07 $11.78 $12.20 $11.34 $11.78 $11.78 73,368
2023-06-06 $12.15 $12.36 $11.71 $11.85 $11.85 6,169
2023-06-05 $12.45 $12.69 $11.56 $11.85 $11.85 53,000
2023-06-02 $12.41 $12.70 $12.35 $12.51 $12.51 6,782
2023-06-01 $11.16 $12.50 $11.16 $12.33 $12.33 25,341
2023-05-31 $11.02 $11.38 $11.02 $11.22 $11.22 2,046
2023-05-30 $11.18 $11.49 $11.15 $11.19 $11.19 7,930
2023-05-26 $11.04 $11.50 $11.04 $11.25 $11.25 5,855
2023-05-25 $10.97 $11.27 $10.82 $10.98 $10.98 5,676
2023-05-24 $10.55 $11.38 $10.55 $10.99 $10.99 2,987
2023-05-23 $10.70 $10.70 $10.49 $10.58 $10.58 3,694
2023-05-22 $10.65 $10.95 $10.40 $10.50 $10.50 30,022
2023-05-19 $10.65 $10.80 $10.52 $10.52 $10.52 3,648
2023-05-18 $10.68 $11.00 $10.51 $10.55 $10.55 11,748
2023-05-17 $10.32 $10.63 $10.25 $10.54 $10.54 8,555
2023-05-16 $10.60 $10.60 $10.30 $10.32 $10.32 3,565
2023-05-15 $10.60 $10.61 $10.25 $10.27 $10.27 5,330
2023-05-12 $10.39 $10.67 $10.00 $10.25 $10.25 18,316
2023-05-11 $10.53 $10.87 $10.23 $10.27 $10.27 5,441
2023-05-10 $11.04 $11.04 $10.56 $10.67 $10.60 12,128
2023-05-09 $11.10 $11.11 $10.75 $10.83 $10.76 6,705
2023-05-08 $10.93 $11.20 $10.77 $10.91 $10.84 9,519
2023-05-05 $10.45 $10.98 $10.45 $10.68 $10.61 6,714
2023-05-04 $10.54 $10.70 $9.94 $10.32 $10.25 62,754
2023-05-03 $10.47 $10.80 $10.35 $10.63 $10.56 38,584
2023-05-02 $11.70 $11.70 $10.21 $10.52 $10.45 33,342
2023-05-01 $12.29 $12.38 $11.62 $11.62 $11.54 22,196
2023-04-28 $12.08 $12.52 $12.08 $12.34 $12.26 27,865
2023-04-27 $12.11 $12.21 $12.00 $12.20 $12.12 7,326
2023-04-26 $12.29 $12.38 $11.90 $12.20 $12.12 4,955
2023-04-25 $12.25 $12.40 $12.12 $12.27 $12.19 19,665
2023-04-24 $12.23 $12.45 $12.09 $12.33 $12.25 27,541
2023-04-21 $12.07 $12.39 $12.07 $12.33 $12.25 9,570
2023-04-20 $12.37 $12.41 $12.06 $12.33 $12.25 6,536
2023-04-19 $12.40 $12.73 $12.25 $12.41 $12.33 6,228
2023-04-18 $12.45 $12.45 $12.10 $12.33 $12.25 7,725
2023-04-17 $12.13 $12.46 $11.90 $12.46 $12.38 159,977
2023-04-14 $12.17 $12.45 $12.00 $12.06 $11.98 8,286
2023-04-13 $11.95 $12.19 $11.83 $12.19 $12.11 4,682
2023-04-12 $12.14 $12.14 $11.59 $11.94 $11.86 13,746
2023-04-11 $12.12 $12.58 $11.91 $11.99 $11.90 8,371
2023-04-10 $12.16 $12.22 $12.05 $12.06 $11.98 6,425
2023-04-06 $11.85 $12.59 $11.50 $12.17 $12.09 16,206
2023-04-05 $11.90 $12.15 $11.80 $11.86 $11.78 8,158
2023-04-04 $12.15 $12.36 $11.50 $11.80 $11.80 66,754
2023-04-03 $11.44 $12.46 $11.44 $12.16 $12.16 21,533
2023-03-31 $11.50 $11.54 $11.44 $11.50 $11.50 3,760
2023-03-30 $11.58 $11.58 $11.46 $11.55 $11.55 5,262
2023-03-29 $11.42 $11.86 $11.42 $11.56 $11.56 4,801
2023-03-28 $11.66 $11.66 $11.40 $11.58 $11.58 11,945
2023-03-27 $11.83 $11.87 $11.52 $11.52 $11.52 6,275
2023-03-24 $11.74 $11.79 $11.50 $11.60 $11.60 6,336
2023-03-23 $11.72 $11.72 $11.50 $11.63 $11.63 37,278
2023-03-22 $11.64 $11.74 $11.50 $11.74 $11.74 9,493
2023-03-21 $11.89 $11.96 $11.57 $11.61 $11.61 7,641
2023-03-20 $11.74 $11.90 $11.74 $11.77 $11.77 12,168
2023-03-17 $11.50 $11.77 $11.45 $11.64 $11.64 26,783
2023-03-16 $11.55 $11.91 $10.77 $11.78 $11.78 34,718
2023-03-15 $12.02 $12.22 $11.31 $11.57 $11.57 24,559
2023-03-14 $13.15 $13.40 $12.23 $12.25 $12.25 17,210
2023-03-13 $11.93 $12.19 $11.76 $11.95 $11.95 25,453
2023-03-10 $13.54 $13.54 $12.72 $12.72 $12.72 59,759
2023-03-09 $13.81 $14.01 $13.40 $13.40 $13.40 48,251
2023-03-08 $14.15 $14.15 $13.80 $13.80 $13.80 147,893
2023-03-07 $14.00 $14.11 $13.83 $13.90 $13.90 6,201
2023-03-06 $13.90 $14.16 $13.73 $13.94 $13.94 7,995
2023-03-03 $14.02 $14.28 $13.90 $13.94 $13.94 18,804
2023-03-02 $14.23 $14.23 $13.95 $14.12 $14.12 8,833
2023-03-01 $14.29 $14.29 $14.22 $14.22 $14.22 4,414
2023-02-28 $14.53 $14.53 $14.31 $14.31 $14.31 4,017
2023-02-27 $14.32 $14.37 $14.30 $14.35 $14.35 143,234
2023-02-24 $14.35 $14.42 $14.20 $14.31 $14.31 42,804
2023-02-23 $14.61 $14.61 $14.28 $14.40 $14.40 10,782
2023-02-22 $14.82 $14.86 $14.45 $14.55 $14.55 13,034
2023-02-21 $15.06 $15.25 $14.87 $14.87 $14.87 3,642
2023-02-17 $15.16 $15.16 $15.07 $15.15 $15.15 8,159
2023-02-16 $15.18 $15.24 $15.13 $15.13 $15.13 8,398
2023-02-15 $15.15 $15.26 $15.10 $15.23 $15.23 5,736
2023-02-14 $15.37 $15.37 $15.08 $15.08 $15.08 13,064
2023-02-13 $15.38 $15.38 $15.21 $15.32 $15.32 2,131
2023-02-10 $15.46 $15.50 $15.21 $15.33 $15.33 12,465
2023-02-09 $15.45 $15.45 $15.25 $15.34 $15.34 15,751
2023-02-08 $15.30 $15.46 $15.30 $15.46 $15.39 2,510
2023-02-07 $15.10 $15.52 $15.10 $15.44 $15.37 13,460
2023-02-06 $15.22 $15.52 $14.91 $15.20 $15.13 32,217
2023-02-03 $15.34 $15.48 $15.15 $15.44 $15.44 19,592
2023-02-02 $15.00 $15.56 $15.00 $15.35 $15.35 10,761
2023-02-01 $15.38 $15.39 $15.00 $15.11 $15.11 20,649
2023-01-31 $15.03 $15.38 $15.00 $15.15 $15.15 3,396
2023-01-30 $15.39 $15.39 $15.09 $15.10 $15.10 8,420
2023-01-27 $15.34 $15.70 $15.18 $15.25 $15.25 6,233
2023-01-26 $15.40 $15.40 $15.11 $15.38 $15.38 8,579
2023-01-25 $15.31 $15.54 $15.02 $15.21 $15.21 10,163
2023-01-24 $15.54 $15.58 $15.39 $15.51 $15.51 2,641
2023-01-23 $15.39 $15.64 $15.37 $15.60 $15.60 2,590
2023-01-20 $15.31 $15.62 $15.31 $15.56 $15.56 3,604
2023-01-19 $15.37 $15.60 $15.37 $15.40 $15.40 1,884
2023-01-18 $15.35 $15.69 $15.30 $15.64 $15.64 6,762
2023-01-17 $15.55 $15.55 $14.99 $15.47 $15.47 9,156
2023-01-13 $15.60 $15.60 $15.11 $15.33 $15.33 6,829
2023-01-12 $15.43 $15.56 $15.34 $15.50 $15.50 10,285
2023-01-11 $15.35 $15.62 $15.22 $15.46 $15.46 6,859
2023-01-10 $15.59 $15.59 $15.35 $15.36 $15.36 2,416
2023-01-09 $15.54 $15.99 $15.30 $15.30 $15.30 7,267
2023-01-06 $15.75 $15.75 $15.75 $15.75 $15.75 273
2023-01-05 $15.25 $15.62 $15.25 $15.30 $15.30 6,302
2023-01-04 $15.29 $15.50 $15.29 $15.36 $15.36 2,121
2023-01-03 $15.36 $15.36 $15.06 $15.31 $15.31 5,889
2022-12-30 $15.15 $15.70 $15.15 $15.36 $15.36 3,260
2022-12-29 $14.42 $15.20 $14.42 $15.07 $15.07 6,177
2022-12-28 $14.70 $14.80 $14.70 $14.76 $14.76 2,754
2022-12-27 $14.38 $14.78 $14.32 $14.70 $14.70 19,756
2022-12-23 $14.43 $14.54 $14.43 $14.54 $14.54 3,954
2022-12-22 $14.61 $14.61 $14.61 $14.61 $14.61 2,530
2022-12-21 $14.52 $14.61 $14.44 $14.58 $14.58 5,061
2022-12-20 $14.39 $14.62 $14.30 $14.57 $14.57 7,792
2022-12-19 $14.40 $14.52 $14.40 $14.51 $14.51 2,277
2022-12-16 $14.48 $14.68 $14.35 $14.57 $14.57 11,484
2022-12-15 $14.40 $14.44 $14.37 $14.37 $14.37 5,163
2022-12-14 $14.36 $14.55 $14.36 $14.40 $14.40 7,181
2022-12-13 $14.44 $14.61 $14.44 $14.60 $14.60 5,751
2022-12-12 $14.30 $14.61 $14.30 $14.48 $14.48 4,491
2022-12-09 $14.48 $14.75 $14.48 $14.56 $14.56 1,552
2022-12-08 $14.52 $14.70 $14.52 $14.64 $14.64 80,719
2022-12-07 $14.60 $14.63 $14.55 $14.60 $14.60 4,120
2022-12-06 $14.67 $14.67 $14.63 $14.64 $14.64 3,959
2022-12-05 $14.53 $14.82 $14.53 $14.76 $14.76 3,330
2022-12-02 $14.22 $14.70 $14.22 $14.70 $14.70 3,420
2022-12-01 $14.73 $14.85 $14.52 $14.60 $14.60 6,325
2022-11-30 $14.59 $14.71 $14.30 $14.63 $14.63 198,769
2022-11-29 $14.94 $14.94 $14.63 $14.66 $14.66 9,360
2022-11-28 $14.79 $15.10 $14.77 $14.77 $14.77 6,604
2022-11-25 $15.13 $15.13 $14.99 $15.03 $15.03 1,578
2022-11-23 $15.05 $15.09 $14.90 $15.07 $15.07 3,030
2022-11-22 $15.31 $15.31 $14.95 $15.13 $15.13 4,521
2022-11-21 $15.07 $15.09 $14.85 $15.01 $15.01 8,614
2022-11-18 $15.34 $15.42 $15.25 $15.25 $15.25 3,066
2022-11-17 $15.48 $15.48 $15.48 $15.48 $15.48 857
2022-11-16 $15.28 $15.60 $15.28 $15.50 $15.50 6,293
2022-11-15 $15.32 $15.53 $15.32 $15.53 $15.53 1,373
2022-11-14 $15.40 $15.40 $15.20 $15.20 $15.20 961
2022-11-11 $15.39 $15.60 $15.05 $15.40 $15.40 10,499
2022-11-10 $15.30 $15.45 $15.13 $15.34 $15.34 2,189
2022-11-09 $15.12 $15.35 $15.00 $15.19 $15.19 7,302
2022-11-08 $15.21 $15.31 $15.21 $15.24 $15.17 3,321
2022-11-07 $15.08 $15.27 $15.08 $15.20 $15.13 3,820
2022-11-04 $15.03 $15.10 $15.00 $15.05 $14.98 3,655
2022-11-03 $15.05 $15.24 $15.05 $15.05 $14.98 11,772
2022-11-02 $15.00 $15.19 $15.00 $15.11 $15.04 5,242
2022-11-01 $15.30 $15.32 $15.02 $15.07 $15.00 25,478
2022-10-31 $15.38 $15.38 $14.64 $15.11 $15.04 24,903
2022-10-28 $15.22 $15.63 $15.22 $15.35 $15.28 5,763
2022-10-27 $15.46 $15.60 $15.46 $15.60 $15.53 5,142
2022-10-26 $15.49 $15.63 $15.45 $15.51 $15.44 16,762
2022-10-25 $15.10 $15.41 $14.97 $15.20 $15.13 2,345
2022-10-24 $14.80 $15.59 $14.80 $15.23 $15.16 3,552
2022-10-21 $14.93 $14.93 $14.75 $14.75 $14.68 1,290
2022-10-20 $15.49 $15.49 $15.10 $15.14 $15.07 11,517
2022-10-19 $15.30 $15.34 $15.10 $15.24 $15.17 4,342
2022-10-18 $15.50 $15.74 $14.96 $15.42 $15.35 12,723
2022-10-17 $15.61 $15.61 $15.39 $15.48 $15.41 9,267
2022-10-14 $15.70 $15.75 $15.23 $15.56 $15.49 7,657
2022-10-13 $15.49 $15.80 $15.49 $15.70 $15.70 7,528
2022-10-12 $15.63 $15.85 $15.60 $15.66 $15.66 6,856
2022-10-11 $15.54 $15.93 $15.54 $15.63 $15.63 5,050
2022-10-10 $15.95 $15.95 $15.95 $15.95 $15.95 3,490
2022-10-07 $15.94 $15.97 $15.94 $15.95 $15.95 5,639
2022-10-06 $16.05 $16.08 $15.96 $16.08 $16.08 3,837
2022-10-05 $15.92 $16.10 $15.91 $15.95 $15.95 7,958
2022-10-04 $16.05 $16.08 $15.99 $15.99 $15.99 4,365
2022-10-03 $16.05 $16.10 $15.96 $16.05 $16.05 9,534
2022-09-30 $16.02 $16.10 $16.00 $16.10 $16.10 13,978
2022-09-29 $16.00 $16.10 $16.00 $16.10 $16.10 3,542
2022-09-28 $16.00 $16.09 $15.95 $16.00 $16.00 7,098
2022-09-27 $16.10 $16.49 $15.91 $15.94 $15.94 9,103
2022-09-26 $15.90 $16.49 $15.82 $16.05 $16.05 11,244
2022-09-23 $16.23 $16.44 $16.23 $16.44 $16.44 2,862
2022-09-22 $16.61 $16.70 $16.06 $16.28 $16.28 23,242
2022-09-21 $16.35 $16.82 $16.31 $16.66 $16.66 27,835
2022-09-20 $16.15 $16.58 $16.13 $16.28 $16.28 4,203
2022-09-19 $15.94 $16.25 $15.81 $16.25 $16.25 5,878
2022-09-16 $16.13 $16.22 $15.81 $15.90 $15.90 42,130
2022-09-15 $16.11 $16.26 $16.02 $16.13 $16.13 10,766
2022-09-14 $16.23 $16.39 $16.10 $16.10 $16.10 8,507
2022-09-13 $16.06 $16.25 $16.02 $16.20 $16.20 11,957
2022-09-12 $16.06 $16.44 $16.05 $16.11 $16.11 11,765
2022-09-09 $16.35 $16.39 $16.02 $16.20 $16.20 24,330
2022-09-08 $16.11 $16.42 $16.10 $16.42 $16.42 11,092
2022-09-07 $16.25 $16.25 $16.10 $16.20 $16.20 12,849
2022-09-06 $16.27 $16.27 $16.01 $16.24 $16.24 13,430
2022-09-02 $16.10 $16.19 $16.00 $16.18 $16.18 4,715
2022-09-01 $16.13 $16.20 $16.01 $16.10 $16.10 10,593
2022-08-31 $15.90 $16.18 $15.85 $16.00 $16.00 11,677
2022-08-30 $16.22 $16.23 $16.05 $16.15 $16.15 21,110
2022-08-29 $16.09 $16.30 $16.00 $16.11 $16.11 21,951
2022-08-26 $16.37 $16.44 $16.03 $16.37 $16.37 48,492
2022-08-25 $16.13 $16.15 $16.10 $16.10 $16.10 1,672
2022-08-24 $16.03 $16.29 $16.03 $16.12 $16.12 6,415
2022-08-23 $16.00 $16.30 $15.90 $16.14 $16.14 13,782
2022-08-22 $16.36 $16.43 $16.00 $16.15 $16.15 10,132
2022-08-19 $16.42 $16.77 $16.42 $16.48 $16.48 8,602
2022-08-18 $16.52 $16.75 $16.42 $16.42 $16.42 4,530
2022-08-17 $16.53 $16.85 $16.20 $16.63 $16.63 12,698
2022-08-16 $16.35 $16.80 $16.35 $16.51 $16.51 8,218
2022-08-15 $16.35 $16.65 $16.28 $16.52 $16.52 5,351
2022-08-12 $16.15 $16.50 $16.15 $16.47 $16.47 7,831
2022-08-11 $16.15 $16.33 $16.03 $16.32 $16.32 5,181
2022-08-10 $16.06 $16.29 $15.65 $16.11 $16.04 16,845
2022-08-09 $16.25 $16.78 $15.40 $16.02 $15.95 35,496
2022-08-08 $16.51 $16.70 $16.06 $16.43 $16.35 27,716
2022-08-05 $16.60 $16.71 $16.55 $16.55 $16.48 3,222
2022-08-04 $16.00 $17.25 $16.00 $16.80 $16.73 7,763
2022-08-03 $16.79 $17.00 $16.79 $17.00 $16.93 2,666
2022-08-02 $16.67 $16.80 $16.40 $16.80 $16.73 3,930
2022-08-01 $16.55 $16.92 $16.45 $16.92 $16.85 18,564
2022-07-29 $16.70 $16.80 $16.40 $16.60 $16.53 6,863
2022-07-28 $16.51 $16.65 $16.42 $16.60 $16.53 2,438
2022-07-27 $16.83 $16.96 $16.37 $16.63 $16.56 4,910
2022-07-26 $16.79 $17.05 $16.65 $16.65 $16.58 4,801
2022-07-25 $16.50 $17.13 $16.50 $16.80 $16.73 6,298
2022-07-22 $16.46 $16.65 $16.46 $16.65 $16.58 5,284
2022-07-21 $16.35 $16.49 $16.26 $16.37 $16.30 5,481
2022-07-20 $16.39 $16.59 $16.20 $16.32 $16.25 17,225
2022-07-19 $16.21 $16.58 $16.17 $16.34 $16.27 4,427
2022-07-18 $16.40 $16.40 $16.10 $16.24 $16.17 25,032
2022-07-15 $16.17 $16.29 $16.15 $16.25 $16.18 3,755
2022-07-14 $16.15 $16.31 $16.15 $16.25 $16.18 9,489
2022-07-13 $16.22 $16.34 $16.06 $16.25 $16.18 10,466
2022-07-12 $16.26 $16.34 $16.13 $16.25 $16.18 9,931
2022-07-11 $16.28 $16.53 $16.25 $16.27 $16.20 3,714
2022-07-08 $16.47 $16.49 $16.14 $16.37 $16.30 5,265
2022-07-07 $16.18 $17.00 $16.18 $16.33 $16.26 8,606
2022-07-06 $16.19 $16.50 $15.95 $16.00 $15.93 16,486
2022-07-05 $16.00 $16.27 $15.75 $16.00 $15.93 11,523
2022-07-01 $15.84 $16.05 $15.63 $16.05 $15.98 12,786
2022-06-30 $15.57 $15.88 $15.56 $15.60 $15.53 14,650
2022-06-29 $15.62 $15.78 $15.42 $15.75 $15.68 64,003
2022-06-28 $15.51 $15.90 $15.39 $15.39 $15.32 27,573
2022-06-27 $15.31 $15.31 $15.12 $15.20 $15.14 6,082
2022-06-24 $14.52 $15.27 $14.52 $15.03 $14.97 31,686
2022-06-23 $14.67 $14.98 $14.50 $14.50 $14.44 20,362
2022-06-22 $15.39 $15.86 $14.66 $14.66 $14.60 13,123
2022-06-21 $15.83 $16.23 $15.29 $15.42 $15.35 14,989
2022-06-17 $16.11 $16.40 $15.50 $15.66 $15.59 45,364
2022-06-16 $16.26 $16.50 $15.93 $16.27 $16.20 21,275
2022-06-15 $16.36 $16.62 $16.25 $16.39 $16.32 5,197
2022-06-14 $16.48 $16.51 $16.25 $16.25 $16.18 6,843
2022-06-13 $16.56 $16.70 $16.26 $16.33 $16.26 15,403
2022-06-10 $16.28 $16.89 $16.28 $16.55 $16.48 8,348
2022-06-09 $16.92 $16.95 $16.75 $16.75 $16.68 4,579
2022-06-08 $17.25 $17.25 $16.77 $16.85 $16.78 8,272
2022-06-07 $17.41 $17.42 $16.96 $16.99 $16.92 11,898
2022-06-06 $17.59 $17.59 $17.30 $17.31 $17.24 3,213
2022-06-03 $17.27 $17.60 $17.23 $17.23 $17.16 2,463
2022-06-02 $17.20 $17.50 $17.09 $17.48 $17.41 2,078
2022-06-01 $17.11 $17.41 $16.90 $17.33 $17.26 10,413
2022-05-31 $17.30 $17.50 $16.93 $17.23 $17.16 17,641
2022-05-27 $17.46 $17.51 $17.11 $17.42 $17.35 8,466
2022-05-26 $17.58 $17.58 $17.38 $17.38 $17.31 7,369
2022-05-25 $17.30 $17.50 $17.25 $17.29 $17.22 12,979
2022-05-24 $17.21 $17.40 $17.15 $17.26 $17.18 11,983
2022-05-23 $17.31 $17.52 $17.30 $17.35 $17.28 5,508
2022-05-20 $17.17 $17.38 $16.94 $17.21 $17.14 10,050
2022-05-19 $17.12 $17.36 $17.10 $17.32 $17.25 8,122
2022-05-18 $17.72 $17.75 $17.00 $17.33 $17.26 13,236
2022-05-17 $16.50 $17.21 $16.50 $16.97 $16.90 17,872
2022-05-16 $17.10 $17.10 $16.19 $16.25 $16.18 22,867
2022-05-13 $18.39 $18.39 $16.52 $17.07 $17.00 17,835
2022-05-12 $18.10 $18.29 $18.07 $18.07 $17.99 6,655
2022-05-11 $17.99 $18.40 $17.99 $18.15 $18.00 2,526
2022-05-10 $18.17 $18.34 $17.89 $18.12 $17.97 12,082
2022-05-09 $18.05 $18.34 $18.05 $18.17 $18.02 6,081
2022-05-06 $17.93 $18.32 $17.93 $18.10 $17.95 2,154
2022-05-05 $18.43 $18.43 $17.70 $18.29 $18.14 5,575
2022-05-04 $18.29 $18.86 $18.07 $18.66 $18.51 11,200
2022-05-03 $18.85 $19.17 $17.40 $18.30 $18.15 26,653
2022-05-02 $20.48 $20.48 $18.81 $19.10 $18.95 19,427
2022-04-29 $21.33 $21.79 $20.61 $20.97 $20.80 9,842
2022-04-28 $21.00 $21.61 $20.66 $21.22 $21.04 6,262
2022-04-27 $21.70 $21.72 $20.02 $20.50 $20.33 17,068
2022-04-26 $21.51 $21.85 $21.40 $21.62 $21.44 5,234
2022-04-25 $21.70 $21.79 $21.45 $21.55 $21.38 3,628
2022-04-22 $22.05 $22.05 $21.27 $21.62 $21.44 15,412
2022-04-21 $22.55 $22.56 $21.97 $22.30 $22.12 2,815
2022-04-20 $22.55 $22.70 $22.10 $22.52 $22.34 10,529
2022-04-19 $22.10 $22.40 $21.90 $22.10 $21.92 11,823
2022-04-18 $22.33 $22.55 $21.94 $21.94 $21.76 4,734
2022-04-14 $22.18 $22.32 $21.91 $22.09 $21.91 3,903
2022-04-13 $21.93 $22.72 $21.90 $22.10 $21.92 10,568
2022-04-12 $22.93 $23.05 $21.94 $22.09 $21.91 13,622
2022-04-11 $23.05 $23.05 $22.77 $22.77 $22.59 6,501
2022-04-08 $22.46 $23.27 $22.46 $23.27 $23.08 9,405
2022-04-07 $22.72 $22.72 $22.07 $22.53 $22.35 8,560
2022-04-06 $22.35 $23.25 $22.11 $22.54 $22.36 25,585
2022-04-05 $22.16 $22.59 $21.92 $22.26 $22.08 8,103
2022-04-04 $22.06 $22.21 $21.82 $22.03 $21.85 11,677
2022-04-01 $22.14 $22.34 $21.90 $22.02 $21.84 25,261
2022-03-31 $22.00 $22.40 $21.96 $22.09 $21.91 34,554
2022-03-30 $21.92 $22.30 $21.80 $22.30 $22.12 6,761
2022-03-29 $22.65 $23.46 $22.01 $22.13 $21.95 15,074
2022-03-28 $22.73 $23.00 $22.60 $22.60 $22.42 6,391
2022-03-25 $22.93 $23.28 $22.50 $22.93 $22.74 10,590
2022-03-24 $22.89 $23.17 $22.60 $22.65 $22.47 8,809
2022-03-23 $22.72 $23.20 $22.67 $22.80 $22.62 5,008
2022-03-22 $23.39 $23.39 $23.01 $23.06 $22.87 3,118
2022-03-21 $22.85 $23.37 $22.63 $23.10 $22.91 14,950
2022-03-18 $23.15 $23.36 $22.83 $22.98 $22.79 9,914
2022-03-17 $23.20 $23.53 $23.10 $23.29 $23.10 10,531
2022-03-16 $22.75 $23.72 $22.75 $23.30 $23.11 33,104
2022-03-15 $22.60 $23.06 $22.45 $22.86 $22.67 23,709
2022-03-14 $22.42 $23.20 $21.38 $22.44 $22.26 13,931
2022-03-11 $22.23 $22.80 $22.01 $22.40 $22.22 20,168
2022-03-10 $22.30 $22.55 $21.60 $22.04 $21.86 5,606
2022-03-09 $22.67 $22.67 $21.78 $22.02 $21.84 29,493
2022-03-08 $22.38 $22.38 $21.25 $21.72 $21.54 23,367
2022-03-07 $22.44 $22.60 $21.80 $22.35 $22.17 10,742
2022-03-04 $22.45 $22.88 $22.36 $22.41 $22.23 7,422
2022-03-03 $22.85 $23.12 $22.23 $22.60 $22.42 19,683
2022-03-02 $22.12 $23.20 $22.12 $22.84 $22.65 17,060
2022-03-01 $22.76 $23.00 $22.45 $22.58 $22.40 14,313
2022-02-28 $22.88 $23.13 $22.44 $22.86 $22.67 14,154
2022-02-25 $23.03 $23.37 $22.74 $23.37 $23.18 6,929
2022-02-24 $23.20 $23.47 $22.29 $22.96 $22.77 37,096
2022-02-23 $23.49 $23.77 $23.27 $23.40 $23.21 39,166
2022-02-22 $22.98 $23.46 $22.95 $23.20 $23.01 36,680
2022-02-18 $23.02 $23.25 $22.93 $22.96 $22.77 29,868
2022-02-17 $23.35 $23.35 $23.06 $23.06 $22.87 14,622
2022-02-16 $22.51 $23.58 $22.51 $23.47 $23.28 50,406
2022-02-15 $22.42 $22.59 $22.27 $22.50 $22.32 71,040
2022-02-14 $22.47 $22.69 $21.90 $21.93 $21.75 22,788
2022-02-11 $22.30 $22.81 $22.16 $22.27 $22.09 25,449
2022-02-10 $23.12 $23.12 $22.01 $22.64 $22.46 25,001
2022-02-09 $23.50 $23.50 $23.20 $23.27 $23.01 16,478
2022-02-08 $23.36 $23.60 $23.29 $23.41 $23.15 17,608
2022-02-07 $23.38 $23.60 $23.27 $23.50 $23.24 28,679
2022-02-04 $23.33 $23.35 $23.00 $23.35 $23.09 17,237
2022-02-03 $23.25 $23.37 $22.84 $23.00 $22.74 13,204
2022-02-02 $23.37 $23.38 $23.08 $23.25 $22.99 18,550
2022-02-01 $22.50 $23.25 $22.29 $23.25 $22.99 33,790
2022-01-31 $22.00 $22.42 $21.76 $22.29 $22.04 14,916
2022-01-28 $20.77 $22.23 $20.77 $21.81 $21.57 57,111
2022-01-27 $20.49 $20.75 $20.33 $20.75 $20.52 8,455
2022-01-26 $20.52 $20.65 $20.18 $20.51 $20.28 17,149
2022-01-25 $20.31 $20.40 $20.16 $20.29 $20.06 9,347
2022-01-24 $20.27 $20.51 $20.04 $20.40 $20.17 10,937
2022-01-21 $20.49 $20.49 $20.14 $20.25 $20.02 9,767
2022-01-20 $20.37 $20.48 $20.27 $20.41 $20.18 14,158
2022-01-19 $20.09 $20.40 $20.09 $20.40 $20.17 6,590
2022-01-18 $20.14 $20.46 $19.95 $20.25 $20.02 15,135
2022-01-14 $20.17 $20.40 $20.00 $20.29 $20.06 16,187
2022-01-13 $20.04 $20.46 $20.00 $20.26 $20.03 10,136
2022-01-12 $20.18 $20.33 $20.00 $20.11 $19.89 19,819
2022-01-11 $20.38 $20.42 $20.00 $20.42 $20.19 4,752
2022-01-10 $20.55 $20.56 $20.24 $20.39 $20.16 12,991
2022-01-07 $20.24 $20.40 $20.20 $20.39 $20.16 10,422
2022-01-06 $20.25 $20.44 $20.20 $20.29 $20.06 24,737
2022-01-05 $20.32 $20.43 $20.25 $20.26 $20.03 10,833
2022-01-04 $20.35 $20.44 $20.19 $20.36 $20.13 8,784
2022-01-03 $20.01 $20.28 $20.01 $20.17 $19.94 9,971
2021-12-31 $20.32 $20.32 $20.01 $20.20 $19.97 5,617
2021-12-30 $20.20 $20.26 $20.15 $20.25 $20.02 6,962
2021-12-29 $20.20 $20.20 $20.03 $20.17 $19.94 31,497
2021-12-28 $20.00 $20.20 $20.00 $20.14 $19.92 12,747
2021-12-27 $20.10 $20.20 $19.89 $20.11 $19.89 10,678
2021-12-23 $19.82 $20.17 $19.82 $20.10 $19.88 16,498
2021-12-22 $19.75 $19.97 $19.73 $19.97 $19.75 17,317
2021-12-21 $19.69 $19.73 $19.31 $19.72 $19.50 10,437
2021-12-20 $19.16 $19.71 $19.03 $19.61 $19.39 23,615
2021-12-17 $18.66 $19.45 $18.53 $19.45 $19.23 55,745
2021-12-16 $18.56 $18.89 $18.56 $18.89 $18.68 15,961
2021-12-15 $18.73 $18.90 $18.70 $18.71 $18.50 7,514
2021-12-14 $18.90 $18.91 $18.70 $18.91 $18.70 9,693
2021-12-13 $18.85 $18.97 $18.70 $18.88 $18.67 11,875
2021-12-10 $18.45 $18.88 $18.42 $18.86 $18.65 16,369
2021-12-09 $18.25 $18.63 $18.10 $18.45 $18.24 26,266
2021-12-08 $18.60 $18.71 $18.45 $18.54 $18.33 14,672
2021-12-07 $18.62 $18.70 $18.33 $18.66 $18.45 2,996
2021-12-06 $18.43 $18.53 $18.21 $18.53 $18.32 14,530
2021-12-03 $18.22 $18.49 $18.10 $18.49 $18.28 24,905
2021-12-02 $18.48 $18.59 $18.25 $18.48 $18.27 31,618
2021-12-01 $18.39 $18.72 $18.25 $18.50 $18.29 5,773
2021-11-30 $18.61 $18.93 $18.12 $18.25 $18.05 24,935
2021-11-29 $18.33 $18.49 $18.25 $18.49 $18.28 3,725
2021-11-26 $18.80 $18.92 $18.18 $18.22 $18.02 4,689
2021-11-24 $18.79 $18.99 $18.75 $18.98 $18.77 11,125
2021-11-23 $19.02 $19.03 $18.82 $18.93 $18.72 9,554
2021-11-22 $18.87 $19.06 $18.80 $19.00 $18.79 15,167
2021-11-19 $18.91 $19.06 $18.91 $19.05 $18.84 5,908
2021-11-18 $18.91 $19.05 $18.76 $19.05 $18.84 7,422
2021-11-17 $18.89 $18.93 $18.80 $18.87 $18.66 26,555
2021-11-16 $18.95 $19.00 $18.85 $18.92 $18.71 29,259
2021-11-15 $18.99 $19.03 $18.99 $19.03 $18.82 2,049
2021-11-12 $19.00 $19.03 $18.87 $18.96 $18.75 7,353
2021-11-11 $18.54 $19.04 $18.54 $18.98 $18.77 8,422
2021-11-10 $18.59 $18.86 $18.55 $18.86 $18.65 25,694
2021-11-09 $18.32 $18.73 $18.30 $18.46 $18.19 30,666
2021-11-08 $18.29 $18.50 $18.29 $18.44 $18.17 19,347
2021-11-05 $18.09 $18.40 $18.02 $18.40 $18.13 5,266
2021-11-04 $18.08 $18.23 $17.93 $18.19 $17.92 5,277
2021-11-03 $18.12 $18.38 $17.98 $17.99 $17.72 9,789
2021-11-02 $17.95 $18.10 $17.95 $17.95 $17.68 7,548
2021-11-01 $18.03 $18.24 $17.94 $17.97 $17.70 16,698
2021-10-29 $18.12 $18.25 $18.05 $18.05 $17.78 29,812
2021-10-28 $17.92 $18.30 $17.70 $18.25 $17.98 10,686
2021-10-27 $17.37 $17.95 $17.29 $17.94 $17.67 25,880
2021-10-26 $17.22 $17.22 $17.00 $17.22 $16.96 2,283
2021-10-25 $17.08 $17.41 $16.96 $17.36 $17.10 10,232
2021-10-22 $17.00 $17.40 $16.45 $17.20 $16.94 57,637
2021-10-21 $17.41 $17.48 $16.74 $16.90 $16.65 19,133
2021-10-20 $17.32 $17.59 $17.31 $17.46 $17.20 10,721
2021-10-19 $17.50 $17.58 $17.45 $17.51 $17.25 3,210
2021-10-18 $17.41 $17.58 $17.41 $17.50 $17.24 4,231
2021-10-15 $17.47 $17.59 $17.46 $17.51 $17.25 4,769
2021-10-14 $17.55 $17.55 $17.42 $17.55 $17.29 1,306
2021-10-13 $17.53 $17.81 $17.47 $17.65 $17.39 1,146
2021-10-12 $17.77 $17.92 $17.76 $17.82 $17.56 4,631
2021-10-11 $17.85 $18.10 $17.75 $17.93 $17.66 2,885
2021-10-08 $18.00 $18.15 $17.95 $18.07 $17.80 15,404
2021-10-07 $18.01 $18.23 $17.73 $18.00 $17.73 15,725
2021-10-06 $17.95 $18.30 $17.95 $18.12 $17.85 8,610
2021-10-05 $18.10 $18.27 $17.87 $17.98 $17.71 17,895
2021-10-04 $17.85 $17.95 $17.73 $17.89 $17.62 11,370
2021-10-01 $17.74 $18.03 $17.51 $17.79 $17.53 25,401
2021-09-30 $17.62 $17.93 $17.56 $17.56 $17.30 14,034
2021-09-29 $17.65 $17.94 $17.57 $17.70 $17.44 22,201
2021-09-28 $17.75 $17.86 $17.58 $17.68 $17.42 15,546
2021-09-27 $17.75 $17.90 $17.61 $17.70 $17.44 18,994
2021-09-24 $17.34 $17.70 $17.30 $17.59 $17.33 12,045
2021-09-23 $17.31 $17.66 $17.30 $17.38 $17.12 13,359
2021-09-22 $17.30 $17.45 $17.25 $17.30 $17.04 9,591
2021-09-21 $17.40 $17.40 $17.26 $17.29 $17.03 11,172
2021-09-20 $17.69 $17.83 $17.36 $17.37 $17.11 32,245
2021-09-17 $17.63 $18.31 $17.51 $18.28 $18.01 40,527
2021-09-16 $17.26 $17.72 $17.26 $17.71 $17.45 13,846
2021-09-15 $17.60 $17.71 $17.36 $17.48 $17.22 19,535
2021-09-14 $17.82 $17.82 $17.49 $17.49 $17.23 19,985
2021-09-13 $17.94 $18.03 $17.70 $18.01 $17.74 24,357
2021-09-10 $18.21 $18.21 $17.74 $17.74 $17.48 27,291
2021-09-09 $18.17 $18.17 $17.89 $17.93 $17.66 11,326
2021-09-08 $18.23 $18.24 $17.98 $18.12 $17.85 11,317
2021-09-07 $18.08 $18.37 $18.08 $18.16 $17.89 10,229
2021-09-03 $17.98 $18.27 $17.98 $18.25 $17.98 12,064
2021-09-02 $18.01 $18.17 $17.97 $18.09 $17.82 49,932
2021-09-01 $18.61 $18.61 $18.03 $18.05 $17.78 18,416
2021-08-31 $18.31 $18.94 $18.31 $18.84 $18.56 8,043
2021-08-30 $18.27 $18.81 $18.27 $18.81 $18.53 3,027
2021-08-27 $18.80 $18.97 $18.63 $18.86 $18.58 10,292
2021-08-26 $18.53 $18.79 $18.53 $18.72 $18.44 15,807
2021-08-25 $18.61 $18.94 $18.60 $18.70 $18.42 13,265
2021-08-24 $18.70 $19.18 $18.63 $18.70 $18.42 7,830
2021-08-23 $18.67 $19.14 $18.67 $18.73 $18.45 4,049
2021-08-20 $18.70 $18.81 $18.61 $18.75 $18.47 5,621
2021-08-19 $18.64 $18.86 $18.64 $18.70 $18.42 6,752
2021-08-18 $18.80 $18.90 $18.64 $18.80 $18.52 12,693
2021-08-17 $18.64 $19.13 $18.50 $18.68 $18.40 2,895
2021-08-16 $18.42 $18.86 $18.42 $18.86 $18.58 9,806
2021-08-13 $18.81 $18.85 $18.63 $18.68 $18.40 2,900
2021-08-12 $19.24 $19.24 $18.82 $18.91 $18.63 3,761
2021-08-11 $18.98 $19.24 $18.93 $19.24 $18.89 6,254
2021-08-10 $18.97 $19.22 $18.93 $19.06 $18.72 8,984
2021-08-09 $18.77 $18.96 $18.63 $18.86 $18.52 10,523
2021-08-06 $18.92 $19.20 $18.77 $18.82 $18.48 17,550
2021-08-05 $18.66 $18.86 $18.66 $18.86 $18.52 4,813
2021-08-04 $18.67 $18.78 $18.60 $18.65 $18.32 22,195
2021-08-03 $18.91 $18.91 $18.60 $18.67 $18.34 24,205
2021-08-02 $18.84 $18.97 $18.61 $18.96 $18.62 12,544
2021-07-30 $19.23 $19.23 $18.63 $18.80 $18.46 10,981
2021-07-29 $18.37 $19.13 $17.55 $18.64 $18.31 19,428
2021-07-28 $19.05 $19.12 $18.46 $19.02 $18.68 10,117
2021-07-27 $18.78 $19.25 $18.78 $19.05 $18.71 21,141
2021-07-26 $18.79 $19.18 $18.70 $18.80 $18.46 20,511
2021-07-23 $18.41 $18.91 $18.34 $18.91 $18.57 15,622
2021-07-22 $18.30 $18.61 $17.96 $18.27 $17.94 12,150
2021-07-21 $18.09 $18.54 $18.09 $18.23 $17.90 16,967
2021-07-20 $17.87 $18.35 $17.87 $18.10 $17.78 31,395
2021-07-19 $18.22 $18.22 $17.57 $17.92 $17.60 47,303
2021-07-16 $18.90 $18.99 $18.34 $18.34 $18.01 32,422
2021-07-15 $18.05 $18.60 $17.99 $18.60 $18.27 17,963
2021-07-14 $18.04 $18.25 $17.94 $18.08 $17.76 17,106
2021-07-13 $18.25 $18.25 $17.85 $17.95 $17.63 12,203
2021-07-12 $17.93 $18.25 $17.61 $18.24 $17.91 49,833
2021-07-09 $17.82 $17.86 $17.73 $17.76 $17.44 16,844
2021-07-08 $17.73 $17.90 $17.60 $17.69 $17.37 26,529
2021-07-07 $17.79 $17.82 $17.75 $17.76 $17.44 21,444
2021-07-06 $17.75 $17.81 $17.61 $17.75 $17.43 30,405
2021-07-02 $17.61 $17.74 $17.56 $17.74 $17.42 33,003
2021-07-01 $17.58 $17.62 $17.54 $17.55 $17.24 78,592
2021-06-30 $17.55 $17.64 $17.55 $17.55 $17.24 15,576
2021-06-29 $17.69 $17.78 $17.55 $17.60 $17.28 22,422
2021-06-28 $17.90 $17.90 $17.55 $17.59 $17.27 21,500
2021-06-25 $17.84 $17.99 $17.49 $17.86 $17.54 1,295,552
2021-06-24 $17.37 $17.81 $17.37 $17.71 $17.39 70,616
2021-06-23 $17.76 $17.86 $17.65 $17.74 $17.42 57,294
2021-06-22 $17.77 $17.89 $17.75 $17.78 $17.46 39,194
2021-06-21 $17.85 $18.00 $17.74 $17.83 $17.51 107,228
2021-06-18 $17.75 $17.92 $17.70 $17.76 $17.44 71,357
2021-06-17 $17.78 $17.93 $17.70 $17.87 $17.55 39,977
2021-06-16 $17.76 $17.99 $17.75 $17.98 $17.66 44,575
2021-06-15 $17.76 $17.81 $17.66 $17.81 $17.49 28,100
2021-06-14 $17.75 $17.83 $17.66 $17.74 $17.42 53,993
2021-06-11 $17.85 $17.99 $17.76 $17.86 $17.54 20,193
2021-06-10 $17.84 $17.88 $17.76 $17.88 $17.56 12,010
2021-06-09 $17.80 $17.84 $17.75 $17.84 $17.52 15,360
2021-06-08 $17.80 $18.12 $17.80 $17.99 $17.67 21,889
2021-06-07 $17.82 $18.13 $17.75 $17.80 $17.48 52,988
2021-06-04 $17.75 $18.18 $17.75 $17.96 $17.64 29,272
2021-06-03 $17.75 $17.90 $17.75 $17.75 $17.43 22,307
2021-06-02 $17.75 $17.90 $17.75 $17.80 $17.48 12,077
2021-06-01 $17.75 $17.79 $17.74 $17.75 $17.43 23,857
2021-05-28 $17.91 $17.95 $17.70 $17.81 $17.49 13,341
2021-05-27 $17.75 $17.85 $17.75 $17.85 $17.53 12,892
2021-05-26 $17.75 $17.83 $17.75 $17.82 $17.50 16,696
2021-05-25 $17.76 $17.76 $17.60 $17.65 $17.33 36,093
2021-05-24 $17.85 $17.93 $17.75 $17.79 $17.47 8,979
2021-05-21 $17.85 $18.00 $17.75 $17.84 $17.52 24,279
2021-05-20 $17.76 $17.86 $17.35 $17.74 $17.42 26,980
2021-05-19 $17.25 $17.88 $17.16 $17.87 $17.55 45,637
2021-05-18 $17.25 $17.43 $17.25 $17.25 $16.94 19,260
2021-05-17 $17.34 $17.37 $16.99 $17.32 $17.01 38,978
2021-05-14 $17.11 $17.15 $16.95 $17.04 $16.73 27,323
2021-05-13 $16.79 $17.05 $16.79 $17.02 $16.71 24,492
2021-05-12 $17.00 $17.02 $16.90 $16.97 $16.61 41,619
2021-05-11 $16.76 $17.15 $16.73 $17.00 $16.64 21,370
2021-05-10 $16.57 $17.06 $16.48 $16.87 $16.51 24,824
2021-05-07 $16.48 $16.67 $16.48 $16.63 $16.27 53,531
2021-05-06 $16.46 $16.75 $16.41 $16.65 $16.29 27,185
2021-05-05 $16.51 $16.70 $16.21 $16.45 $16.10 51,629
2021-05-04 $16.65 $16.76 $16.29 $16.55 $16.20 24,675
2021-05-03 $16.92 $17.27 $16.66 $16.76 $16.40 19,137
2021-04-30 $16.70 $17.04 $16.70 $16.78 $16.42 58,076
2021-04-29 $16.75 $16.99 $16.28 $16.95 $16.59 32,043
2021-04-28 $16.19 $16.42 $16.09 $16.26 $15.91 38,032
2021-04-27 $16.25 $16.27 $16.16 $16.20 $15.85 32,661
2021-04-26 $16.30 $16.95 $16.28 $16.28 $15.93 27,584
2021-04-23 $16.56 $16.56 $16.11 $16.26 $15.91 25,555
2021-04-22 $16.49 $16.49 $16.05 $16.15 $15.80 26,093
2021-04-21 $16.60 $16.60 $15.94 $16.05 $15.71 41,877
2021-04-20 $16.61 $17.11 $16.01 $16.05 $15.71 42,397
2021-04-19 $17.13 $17.13 $16.60 $16.66 $16.30 17,795
2021-04-16 $17.17 $17.17 $16.75 $16.75 $16.39 19,588
2021-04-15 $16.96 $17.20 $16.76 $16.81 $16.45 19,545
2021-04-14 $17.30 $17.30 $16.90 $16.92 $16.56 14,717
2021-04-13 $16.94 $17.26 $16.80 $16.92 $16.56 15,022
2021-04-12 $16.92 $17.30 $16.65 $16.67 $16.31 29,103
2021-04-09 $16.91 $16.91 $16.70 $16.70 $16.34 10,835
2021-04-08 $16.91 $17.00 $16.85 $16.91 $16.55 7,973
2021-04-07 $16.90 $17.10 $16.80 $16.95 $16.59 38,217
2021-04-06 $16.90 $17.05 $16.82 $16.97 $16.61 9,163
2021-04-05 $17.00 $17.00 $16.38 $16.65 $16.29 33,315
2021-04-01 $16.66 $16.98 $16.53 $16.86 $16.50 32,228
2021-03-31 $16.65 $17.22 $16.35 $16.62 $16.26 30,171
2021-03-30 $16.30 $16.66 $16.26 $16.56 $16.21 6,378
2021-03-29 $16.66 $17.81 $16.42 $16.44 $16.09 19,911
2021-03-26 $17.28 $17.50 $16.51 $16.66 $16.30 16,652
2021-03-25 $17.26 $18.23 $16.90 $17.10 $16.73 21,880
2021-03-24 $17.79 $18.02 $17.00 $17.32 $16.95 21,841
2021-03-23 $17.44 $17.44 $17.15 $17.30 $16.93 23,604
2021-03-22 $17.94 $17.94 $17.50 $17.53 $17.15 19,763
2021-03-19 $17.58 $18.13 $17.51 $18.13 $17.74 120,559
2021-03-18 $17.81 $17.81 $17.62 $17.66 $17.28 15,699
2021-03-17 $18.15 $18.15 $17.60 $17.62 $17.24 13,662
2021-03-16 $17.51 $17.68 $17.51 $17.68 $17.30 12,624
2021-03-15 $18.14 $18.17 $17.65 $17.85 $17.47 16,693
2021-03-12 $17.75 $18.24 $17.75 $18.21 $17.82 28,263
2021-03-11 $18.02 $18.58 $17.52 $17.75 $17.37 30,289
2021-03-10 $18.21 $18.21 $17.43 $17.99 $17.61 34,506
2021-03-09 $18.65 $18.74 $17.87 $18.20 $17.81 34,914
2021-03-08 $18.00 $18.65 $17.51 $18.64 $18.24 44,355
2021-03-05 $17.47 $18.00 $16.69 $17.97 $17.59 41,193
2021-03-04 $17.13 $17.48 $16.93 $17.35 $16.98 25,888
2021-03-03 $16.99 $17.49 $16.97 $17.22 $16.85 20,975
2021-03-02 $16.51 $17.00 $16.51 $16.80 $16.44 19,081
2021-03-01 $16.50 $16.57 $16.13 $16.57 $16.22 17,016
2021-02-26 $16.48 $16.50 $16.11 $16.28 $15.93 27,888
2021-02-25 $16.33 $16.33 $15.89 $15.97 $15.63 37,067
2021-02-24 $16.09 $16.39 $15.91 $16.39 $16.04 10,829
2021-02-23 $16.13 $16.40 $15.91 $16.02 $15.68 16,543
2021-02-22 $15.99 $16.34 $15.99 $16.20 $15.85 10,525
2021-02-19 $15.78 $16.40 $15.78 $16.10 $15.76 17,009
2021-02-18 $16.00 $16.02 $15.61 $15.80 $15.46 28,826
2021-02-17 $16.03 $16.38 $15.96 $16.00 $15.66 33,486
2021-02-16 $16.40 $16.40 $16.06 $16.24 $15.89 10,961
2021-02-12 $16.12 $16.40 $16.04 $16.40 $16.05 9,733
2021-02-11 $15.76 $16.43 $15.70 $16.37 $16.02 28,996
2021-02-10 $15.90 $15.90 $15.30 $15.70 $15.31 18,217
2021-02-09 $16.24 $16.24 $15.61 $15.92 $15.52 8,724
2021-02-08 $15.85 $15.99 $15.41 $15.99 $15.59 16,173
2021-02-05 $15.18 $15.71 $15.16 $15.71 $15.32 8,090
2021-02-04 $15.48 $15.48 $15.24 $15.48 $15.09 42,451
2021-02-03 $15.11 $15.69 $15.10 $15.25 $14.87 55,989
2021-02-02 $15.01 $15.32 $14.65 $15.24 $14.86 56,103
2021-02-01 $14.10 $15.18 $14.00 $14.70 $14.33 38,234
2021-01-29 $14.66 $14.66 $13.70 $13.70 $13.36 19,437
2021-01-28 $15.02 $15.25 $14.37 $14.37 $14.01 28,574
2021-01-27 $15.65 $15.75 $14.53 $14.62 $14.25 57,516
2021-01-26 $16.14 $16.22 $15.68 $15.68 $15.29 18,413
2021-01-25 $16.22 $16.40 $16.04 $16.32 $15.91 9,898
2021-01-22 $16.00 $16.32 $15.50 $16.32 $15.91 20,013
2021-01-21 $16.40 $16.40 $16.00 $16.00 $15.60 23,849
2021-01-20 $16.43 $16.67 $16.03 $16.17 $15.77 23,879
2021-01-19 $16.20 $16.50 $16.10 $16.10 $15.70 24,428
2021-01-15 $16.84 $16.84 $16.20 $16.36 $15.95 34,337
2021-01-14 $17.00 $17.44 $17.00 $17.05 $16.62 12,439
2021-01-13 $16.85 $17.17 $16.70 $16.82 $16.40 24,002
2021-01-12 $17.06 $17.11 $16.39 $16.80 $16.38 15,480
2021-01-11 $16.82 $17.24 $16.50 $16.66 $16.24 24,460
2021-01-08 $17.12 $17.30 $16.64 $16.72 $16.30 14,458
2021-01-07 $16.67 $17.73 $16.67 $17.49 $17.05 17,020
2021-01-06 $16.14 $17.85 $16.14 $17.30 $16.87 45,492
2021-01-05 $15.64 $16.41 $15.64 $15.85 $15.45 51,330
2021-01-04 $15.70 $15.70 $15.57 $15.62 $15.23 21,179
2020-12-31 $15.04 $15.96 $15.04 $15.60 $15.21 24,112
2020-12-30 $15.60 $15.60 $15.37 $15.59 $15.20 3,702
2020-12-29 $15.87 $15.87 $15.36 $15.66 $15.27 7,581
2020-12-28 $15.75 $16.07 $15.35 $15.75 $15.36 27,703
2020-12-24 $15.65 $15.75 $15.65 $15.69 $15.30 2,202
2020-12-23 $15.45 $15.75 $15.39 $15.57 $15.18 23,233
2020-12-22 $15.60 $15.60 $15.26 $15.50 $15.11 38,513
2020-12-21 $15.19 $15.62 $15.19 $15.60 $15.21 27,480
2020-12-18 $15.66 $15.69 $15.19 $15.19 $14.81 80,871
2020-12-17 $15.11 $15.63 $15.11 $15.54 $15.15 4,477
2020-12-16 $15.74 $15.75 $15.38 $15.38 $15.00 13,845
2020-12-15 $15.62 $16.14 $15.31 $15.65 $15.26 10,689
2020-12-14 $15.63 $15.73 $15.26 $15.45 $15.06 16,842
2020-12-11 $15.60 $15.75 $15.50 $15.50 $15.11 6,050
2020-12-10 $15.63 $15.99 $15.07 $15.99 $15.59 10,667
2020-12-09 $15.89 $16.07 $15.56 $15.77 $15.38 18,211
2020-12-08 $14.88 $15.83 $14.88 $15.79 $15.40 10,632
2020-12-07 $15.05 $15.48 $15.00 $15.09 $14.71 15,511
2020-12-04 $14.90 $15.17 $14.83 $15.00 $14.63 21,192
2020-12-03 $14.86 $14.99 $14.76 $14.87 $14.50 9,572
2020-12-02 $14.89 $15.26 $14.56 $14.66 $14.29 34,886
2020-12-01 $15.13 $15.16 $14.85 $15.00 $14.63 15,224
2020-11-30 $15.67 $16.00 $15.00 $15.00 $14.63 23,951
2020-11-27 $15.90 $15.94 $15.49 $15.87 $15.47 5,466
2020-11-25 $15.11 $15.87 $15.11 $15.77 $15.38 7,610
2020-11-24 $15.00 $16.00 $15.00 $15.96 $15.56 19,882
2020-11-23 $14.46 $14.90 $14.46 $14.71 $14.34 15,907
2020-11-20 $14.46 $14.63 $13.96 $14.26 $13.90 13,251
2020-11-19 $14.92 $14.92 $14.59 $14.69 $14.32 6,417
2020-11-18 $15.38 $15.38 $14.99 $15.07 $14.69 6,604
2020-11-17 $15.21 $15.48 $14.70 $15.19 $14.81 8,554
2020-11-16 $14.75 $15.47 $14.41 $15.47 $15.08 21,255
2020-11-13 $14.30 $14.66 $14.24 $14.36 $14.00 10,915
2020-11-12 $14.02 $14.44 $13.60 $14.10 $13.75 20,945
2020-11-11 $14.30 $14.34 $13.42 $14.20 $13.79 10,061
2020-11-10 $13.59 $14.83 $13.59 $14.28 $13.86 40,227
2020-11-09 $12.74 $13.99 $12.74 $13.31 $12.92 35,260
2020-11-06 $13.20 $13.20 $12.07 $12.07 $11.72 10,423
2020-11-05 $12.67 $13.32 $12.53 $13.00 $12.62 17,801
2020-11-04 $12.98 $13.13 $12.59 $12.66 $12.29 9,228
2020-11-03 $12.21 $13.90 $12.21 $13.29 $12.90 34,705
2020-11-02 $12.48 $12.48 $11.88 $12.03 $11.68 7,279
2020-10-30 $11.97 $12.04 $11.65 $11.75 $11.41 9,503
2020-10-29 $11.50 $12.39 $11.21 $12.14 $11.79 25,898
2020-10-28 $11.20 $11.87 $11.01 $11.70 $11.36 28,065
2020-10-27 $11.24 $11.27 $11.05 $11.21 $10.88 35,442
2020-10-26 $11.55 $11.55 $11.10 $11.42 $11.09 10,560
2020-10-23 $11.80 $11.90 $11.58 $11.71 $11.37 15,965
2020-10-22 $11.02 $11.83 $11.02 $11.55 $11.21 7,120
2020-10-21 $10.99 $11.20 $10.99 $11.12 $10.80 4,106
2020-10-20 $11.08 $11.38 $10.71 $10.97 $10.65 7,758
2020-10-19 $11.00 $11.05 $10.98 $10.98 $10.66 5,128
2020-10-16 $10.74 $11.17 $10.74 $10.98 $10.66 125,235
2020-10-15 $10.51 $10.84 $10.50 $10.84 $10.52 15,019
2020-10-14 $10.66 $10.76 $10.65 $10.67 $10.36 8,337
2020-10-13 $11.02 $11.02 $10.70 $10.70 $10.39 6,458
2020-10-12 $11.60 $11.60 $11.03 $11.11 $10.79 6,849
2020-10-09 $11.81 $12.00 $11.68 $11.68 $11.34 2,215
2020-10-08 $10.90 $11.98 $10.53 $11.77 $11.43 84,256
2020-10-07 $10.67 $10.88 $10.33 $10.88 $10.56 8,359
2020-10-06 $10.01 $11.05 $10.01 $10.21 $9.91 8,598
2020-10-05 $9.83 $10.25 $9.77 $10.23 $9.93 13,891
2020-10-02 $9.78 $9.97 $9.65 $9.77 $9.49 29,368
2020-10-01 $9.70 $9.87 $9.70 $9.83 $9.54 8,814
2020-09-30 $9.74 $9.95 $9.73 $9.90 $9.61 3,841
2020-09-29 $9.72 $9.86 $9.65 $9.86 $9.57 13,321
2020-09-28 $10.02 $10.02 $9.71 $9.76 $9.48 27,939
2020-09-25 $9.50 $9.96 $9.50 $9.87 $9.58 23,535
2020-09-24 $9.83 $9.95 $9.45 $9.56 $9.28 24,749
2020-09-23 $10.50 $10.50 $9.50 $9.57 $9.29 22,509
2020-09-22 $10.74 $10.74 $10.06 $10.14 $9.84 10,946
2020-09-21 $11.79 $11.79 $10.63 $10.65 $10.34 12,919
2020-09-18 $12.25 $12.25 $11.81 $11.81 $11.47 50,638
2020-09-17 $12.10 $12.14 $11.87 $12.11 $11.76 8,480
2020-09-16 $12.17 $12.19 $11.65 $12.07 $11.72 19,277
2020-09-15 $12.44 $12.47 $11.45 $12.13 $11.78 29,899
2020-09-14 $12.08 $12.26 $11.85 $12.17 $11.82 30,694
2020-09-11 $12.12 $12.12 $11.90 $12.00 $11.65 20,926
2020-09-10 $11.95 $12.14 $11.50 $11.93 $11.58 23,105
2020-09-09 $11.70 $12.17 $11.70 $11.86 $11.51 23,984
2020-09-08 $11.62 $12.19 $11.34 $11.82 $11.48 14,026
2020-09-04 $11.43 $11.85 $11.25 $11.72 $11.38 13,809
2020-09-03 $11.23 $11.31 $11.20 $11.26 $10.93 24,673
2020-09-02 $11.15 $11.43 $11.15 $11.28 $10.95 15,805
2020-09-01 $11.00 $11.15 $11.00 $11.14 $10.82 5,866
2020-08-31 $11.30 $11.30 $10.89 $11.10 $10.78 22,292
2020-08-28 $11.95 $12.05 $11.32 $11.41 $11.08 14,102
2020-08-27 $11.51 $12.25 $11.51 $11.85 $11.51 4,328
2020-08-26 $11.97 $12.02 $11.94 $11.94 $11.59 42,583
2020-08-25 $12.37 $12.40 $11.94 $11.94 $11.59 23,219
2020-08-24 $11.77 $12.27 $11.75 $12.24 $11.88 10,198
2020-08-21 $11.98 $11.98 $11.58 $11.96 $11.61 12,979
2020-08-20 $11.86 $12.34 $11.86 $12.10 $11.75 7,908
2020-08-19 $11.88 $12.10 $11.71 $12.02 $11.67 5,173
2020-08-18 $12.00 $12.01 $11.80 $11.80 $11.46 7,365
2020-08-17 $11.59 $12.31 $11.59 $11.91 $11.56 8,037
2020-08-14 $11.45 $11.69 $11.45 $11.69 $11.35 2,179
2020-08-13 $11.46 $11.68 $10.90 $11.47 $11.14 19,308
2020-08-12 $11.78 $11.78 $10.82 $11.69 $11.30 4,464
2020-08-11 $11.58 $11.90 $11.53 $11.53 $11.15 26,797
2020-08-10 $11.45 $11.63 $11.29 $11.48 $11.10 9,303
2020-08-07 $10.99 $11.40 $10.99 $11.15 $10.78 11,462
2020-08-06 $10.74 $10.85 $10.66 $10.66 $10.30 5,458
2020-08-05 $10.23 $11.13 $10.23 $10.89 $10.53 15,816
2020-08-04 $9.84 $10.10 $9.84 $10.10 $9.76 14,276
2020-08-03 $10.16 $10.19 $9.79 $10.19 $9.85 19,755
2020-07-31 $11.01 $11.10 $10.25 $10.25 $9.91 19,596
2020-07-30 $10.78 $11.23 $10.78 $11.16 $10.79 8,960
2020-07-29 $11.16 $11.35 $11.05 $11.05 $10.68 18,873
2020-07-28 $11.15 $11.16 $11.15 $11.15 $10.78 1,747
2020-07-27 $11.58 $11.70 $11.06 $11.30 $10.92 12,385
2020-07-24 $11.51 $11.94 $11.51 $11.73 $11.34 22,363
2020-07-23 $11.50 $11.97 $11.50 $11.82 $11.43 8,161
2020-07-22 $11.89 $12.09 $11.34 $11.61 $11.22 28,906
2020-07-21 $11.70 $12.40 $11.70 $12.40 $11.99 3,623
2020-07-20 $11.79 $11.90 $11.50 $11.50 $11.12 5,198
2020-07-17 $11.72 $12.20 $11.72 $11.89 $11.49 12,480
2020-07-16 $12.10 $12.14 $11.80 $11.80 $11.41 16,248
2020-07-15 $12.26 $12.50 $12.20 $12.24 $11.83 31,315
2020-07-14 $11.88 $11.99 $11.78 $11.99 $11.59 14,545
2020-07-13 $11.92 $12.08 $11.76 $11.76 $11.37 10,275
2020-07-10 $11.44 $12.14 $11.44 $11.78 $11.39 9,851
2020-07-09 $12.01 $12.30 $11.04 $11.26 $10.88 17,577
2020-07-08 $12.11 $12.43 $12.02 $12.02 $11.62 11,456
2020-07-07 $12.25 $12.49 $12.02 $12.02 $11.62 15,442
2020-07-06 $12.50 $12.50 $12.33 $12.40 $11.99 12,817
2020-07-02 $12.50 $12.50 $12.32 $12.45 $12.04 9,839
2020-07-01 $12.11 $12.40 $12.00 $12.27 $11.86 12,916
2020-06-30 $12.20 $12.69 $12.20 $12.42 $12.01 17,059
2020-06-29 $11.99 $12.42 $11.99 $12.36 $11.95 24,253
2020-06-26 $12.79 $12.79 $11.08 $11.67 $11.28 60,632
2020-06-25 $12.70 $13.26 $12.70 $13.00 $12.57 18,840
2020-06-24 $13.52 $13.80 $12.55 $12.55 $12.13 23,706
2020-06-23 $13.50 $13.94 $13.36 $13.77 $13.31 28,072
2020-06-22 $13.25 $13.72 $13.25 $13.72 $13.26 5,988
2020-06-19 $13.52 $13.60 $12.56 $13.49 $13.04 31,160
2020-06-18 $13.05 $13.90 $13.05 $13.72 $13.26 9,674
2020-06-17 $13.95 $14.10 $13.06 $13.06 $12.62 19,203
2020-06-16 $14.21 $14.50 $13.41 $13.60 $13.15 13,177
2020-06-15 $12.71 $13.59 $12.71 $13.52 $13.07 16,359
2020-06-12 $13.20 $13.47 $12.48 $13.32 $12.88 23,399
2020-06-11 $13.16 $13.20 $12.40 $12.41 $12.00 19,879
2020-06-10 $14.07 $14.40 $13.64 $13.78 $13.32 6,975
2020-06-09 $13.82 $14.33 $13.77 $14.08 $13.61 17,349
2020-06-08 $14.32 $14.32 $13.90 $14.00 $13.53 15,643
2020-06-05 $14.40 $14.40 $13.88 $14.05 $13.58 15,617
2020-06-04 $12.93 $13.85 $12.67 $13.85 $13.39 23,099
2020-06-03 $12.82 $13.49 $12.52 $13.25 $12.81 22,190
2020-06-02 $13.25 $13.25 $12.50 $12.50 $12.08 15,626
2020-06-01 $13.56 $14.37 $13.26 $13.26 $12.82 21,204
2020-05-29 $13.55 $14.10 $13.04 $13.56 $13.11 30,834
2020-05-28 $14.47 $14.47 $13.49 $13.49 $13.04 21,729
2020-05-27 $13.52 $14.36 $13.10 $14.16 $13.69 24,022
2020-05-26 $12.86 $13.34 $12.50 $12.91 $12.48 21,722
2020-05-22 $12.45 $12.69 $11.98 $12.43 $12.02 5,164
2020-05-21 $12.74 $12.94 $12.19 $12.19 $11.78 14,223
2020-05-20 $11.79 $13.23 $11.79 $12.72 $12.30 24,972
2020-05-19 $12.06 $12.18 $11.30 $11.58 $11.19 15,524
2020-05-18 $11.56 $12.33 $11.56 $12.33 $11.92 32,636
2020-05-15 $10.55 $11.39 $10.55 $11.22 $10.85 23,100
2020-05-14 $10.07 $10.88 $10.02 $10.68 $10.32 45,216
2020-05-13 $10.29 $10.94 $10.08 $10.56 $10.16 35,745
2020-05-12 $11.24 $11.24 $10.51 $10.51 $10.11 31,131
2020-05-11 $10.76 $11.18 $10.52 $11.02 $10.60 33,392
2020-05-08 $10.93 $11.28 $10.86 $10.95 $10.54 16,084
2020-05-07 $10.94 $11.38 $10.51 $10.67 $10.27 11,408
2020-05-06 $11.15 $11.22 $10.49 $10.99 $10.57 17,613
2020-05-05 $11.31 $11.57 $11.00 $11.00 $10.58 30,699
2020-05-04 $11.33 $11.33 $10.75 $11.02 $10.60 12,393
2020-05-01 $11.55 $11.75 $10.51 $11.23 $10.81 14,626
2020-04-30 $11.01 $12.02 $10.51 $11.65 $11.21 27,237
2020-04-29 $11.48 $11.96 $11.10 $11.28 $10.85 23,145
2020-04-28 $10.71 $11.08 $10.33 $10.66 $10.26 13,545
2020-04-27 $10.09 $10.49 $10.07 $10.47 $10.07 10,889
2020-04-24 $9.52 $10.18 $9.30 $10.18 $9.80 11,919
2020-04-23 $10.24 $10.24 $9.28 $9.80 $9.43 21,708
2020-04-22 $10.20 $10.20 $9.28 $9.39 $9.03 20,713
2020-04-21 $9.46 $10.08 $9.27 $9.60 $9.24 28,685
2020-04-20 $10.41 $10.86 $9.74 $9.80 $9.42 8,712
2020-04-17 $10.72 $10.93 $10.33 $10.73 $10.32 24,412
2020-04-16 $10.01 $10.02 $9.23 $9.98 $9.60 25,854
2020-04-15 $10.72 $10.72 $9.84 $10.16 $9.78 24,537
2020-04-14 $11.75 $11.80 $11.08 $11.19 $10.77 17,165
2020-04-13 $10.73 $11.06 $10.73 $11.00 $10.58 6,141
2020-04-09 $11.29 $11.29 $10.15 $11.05 $10.63 26,780
2020-04-08 $9.33 $10.08 $9.23 $9.97 $9.59 18,086
2020-04-07 $9.65 $9.65 $8.91 $9.32 $8.97 16,202
2020-04-06 $9.23 $9.64 $9.11 $9.64 $9.28 26,568
2020-04-03 $9.25 $9.55 $8.77 $8.77 $8.44 18,070
2020-04-02 $10.10 $10.42 $9.11 $9.50 $9.14 15,358
2020-04-01 $10.18 $10.68 $9.42 $9.43 $9.07 43,596
2020-03-31 $10.72 $11.83 $10.21 $10.87 $10.46 39,130
2020-03-30 $10.98 $11.21 $10.66 $10.92 $10.51 22,261
2020-03-27 $11.40 $11.90 $10.66 $10.66 $10.26 20,906
2020-03-26 $10.76 $12.24 $10.76 $12.23 $11.77 20,015
2020-03-25 $9.33 $11.21 $9.33 $11.04 $10.62 19,439
2020-03-24 $9.51 $10.53 $9.50 $10.53 $10.13 40,980
2020-03-23 $11.03 $11.08 $9.22 $9.30 $8.95 153,090
2020-03-20 $10.15 $10.98 $10.15 $10.86 $10.45 57,715
2020-03-19 $10.11 $10.20 $9.60 $10.18 $9.80 54,007
2020-03-18 $10.60 $10.95 $10.02 $10.02 $9.64 18,538
2020-03-17 $10.28 $11.50 $10.23 $11.50 $11.07 46,466
2020-03-16 $12.36 $12.51 $10.26 $10.27 $9.88 23,848
2020-03-13 $13.64 $13.64 $13.02 $13.43 $12.92 24,934
2020-03-12 $13.45 $13.59 $12.27 $12.77 $12.29 46,144
2020-03-11 $14.90 $15.83 $13.76 $14.04 $13.51 55,641
2020-03-10 $13.51 $14.91 $13.45 $14.86 $14.30 37,480
2020-03-09 $14.16 $14.24 $12.96 $13.25 $12.75 30,456
2020-03-06 $14.78 $15.19 $14.25 $14.61 $14.06 43,922
2020-03-05 $15.23 $15.51 $15.01 $15.19 $14.62 26,786
2020-03-04 $15.73 $16.04 $15.56 $15.88 $15.28 21,017
2020-03-03 $15.67 $15.99 $15.19 $15.76 $15.16 23,725
2020-03-02 $16.02 $16.13 $15.26 $15.89 $15.29 15,386
2020-02-28 $15.21 $16.37 $15.21 $15.92 $15.32 15,010
2020-02-27 $15.56 $15.96 $15.55 $15.71 $15.12 13,835
2020-02-26 $15.88 $15.99 $15.80 $15.80 $15.20 8,548
2020-02-25 $16.71 $16.71 $16.02 $16.14 $15.53 10,717
2020-02-24 $16.24 $16.63 $16.24 $16.63 $16.00 8,492
2020-02-21 $16.97 $16.98 $16.37 $16.57 $15.94 10,624
2020-02-20 $16.52 $16.99 $16.52 $16.99 $16.35 9,596
2020-02-19 $16.72 $16.90 $16.72 $16.72 $16.04 41,237
2020-02-18 $16.88 $16.88 $16.32 $16.72 $16.04 8,534
2020-02-14 $16.96 $17.03 $16.65 $16.96 $16.27 10,688
2020-02-13 $16.93 $17.00 $16.81 $16.91 $16.22 4,484
2020-02-12 $17.04 $17.58 $17.02 $17.17 $16.47 7,567
2020-02-11 $16.87 $17.02 $16.83 $16.89 $16.20 13,928
2020-02-10 $16.90 $16.92 $16.76 $16.76 $16.08 6,740
2020-02-07 $16.89 $16.95 $16.45 $16.77 $16.09 13,460
2020-02-06 $16.90 $17.02 $16.78 $16.78 $16.10 17,042
2020-02-05 $16.44 $16.99 $16.41 $16.85 $16.17 24,129
2020-02-04 $16.24 $16.45 $16.10 $16.31 $15.65 15,971
2020-02-03 $16.15 $16.52 $15.77 $16.05 $15.40 21,352
2020-01-31 $16.38 $16.38 $15.79 $15.79 $15.15 17,609
2020-01-30 $16.24 $16.63 $16.13 $16.51 $15.84 8,272
2020-01-29 $17.01 $17.04 $16.37 $16.50 $15.83 17,388
2020-01-28 $17.21 $17.42 $16.79 $17.00 $16.31 31,294
2020-01-27 $17.40 $17.69 $17.20 $17.20 $16.50 21,661
2020-01-24 $17.51 $17.73 $17.40 $17.40 $16.69 10,666
2020-01-23 $17.71 $17.98 $17.42 $17.47 $16.76 16,422
2020-01-22 $17.48 $17.77 $17.44 $17.58 $16.87 13,477
2020-01-21 $17.48 $17.71 $17.42 $17.42 $16.71 12,145
2020-01-17 $17.98 $17.98 $17.40 $17.46 $16.75 12,082
2020-01-16 $17.70 $18.00 $17.70 $17.85 $17.12 11,071
2020-01-15 $17.48 $17.66 $17.47 $17.61 $16.89 8,838
2020-01-14 $17.13 $17.44 $17.13 $17.37 $16.66 19,279
2020-01-13 $17.22 $17.29 $17.11 $17.27 $16.57 39,791
2020-01-10 $17.31 $17.40 $17.06 $17.11 $16.41 22,758
2020-01-09 $17.33 $17.39 $17.25 $17.31 $16.61 16,690
2020-01-08 $17.39 $17.47 $17.24 $17.25 $16.55 14,144
2020-01-07 $17.38 $17.49 $17.25 $17.28 $16.58 6,894
2020-01-06 $17.36 $17.63 $17.25 $17.25 $16.55 8,368
2020-01-03 $17.46 $17.74 $17.32 $17.32 $16.62 10,564
2020-01-02 $17.91 $17.96 $17.50 $17.68 $16.96 13,382
2019-12-31 $18.04 $18.25 $17.90 $18.13 $17.39 19,043
2019-12-30 $17.94 $18.10 $17.80 $18.00 $17.27 12,785
2019-12-27 $18.24 $18.24 $17.90 $18.00 $17.27 10,711
2019-12-26 $18.14 $18.24 $18.03 $18.22 $17.48 4,678
2019-12-24 $17.99 $17.99 $17.71 $17.90 $17.17 4,907
2019-12-23 $18.15 $18.15 $17.82 $17.99 $17.26 10,317
2019-12-20 $17.82 $18.25 $17.48 $18.25 $17.51 52,486
2019-12-19 $17.91 $17.99 $17.72 $17.80 $17.08 17,078
2019-12-18 $17.95 $17.99 $17.71 $17.95 $17.22 9,278
2019-12-17 $17.99 $17.99 $17.88 $17.95 $17.22 19,877
2019-12-16 $17.91 $17.99 $17.85 $17.99 $17.26 18,335
2019-12-13 $17.73 $17.99 $17.73 $17.99 $17.26 9,903
2019-12-12 $17.68 $17.99 $17.26 $17.96 $17.23 9,429
2019-12-11 $17.56 $17.98 $17.56 $17.98 $17.25 15,811
2019-12-10 $17.52 $17.85 $17.52 $17.82 $17.10 30,674
2019-12-09 $17.78 $17.85 $16.98 $17.63 $16.91 5,625
2019-12-06 $17.59 $17.89 $17.50 $17.71 $16.99 27,080
2019-12-05 $17.53 $17.74 $17.12 $17.40 $16.69 13,121
2019-12-04 $17.40 $17.72 $17.35 $17.43 $16.72 5,959
2019-12-03 $17.38 $17.49 $17.10 $17.40 $16.69 11,864
2019-12-02 $17.52 $17.52 $17.31 $17.37 $16.66 11,317
2019-11-29 $17.35 $17.63 $17.34 $17.63 $16.91 4,511
2019-11-27 $17.25 $17.47 $17.25 $17.36 $16.65 8,390
2019-11-26 $16.92 $17.53 $16.92 $17.13 $16.43 13,362
2019-11-25 $16.56 $17.16 $16.50 $17.10 $16.41 16,790
2019-11-22 $16.86 $16.87 $16.36 $16.49 $15.82 15,306
2019-11-21 $16.99 $17.45 $16.74 $16.74 $16.06 19,324
2019-11-20 $17.61 $17.75 $17.16 $17.18 $16.44 24,484
2019-11-19 $17.54 $17.80 $17.44 $17.75 $16.99 6,641
2019-11-18 $17.53 $17.71 $17.40 $17.52 $16.77 5,005
2019-11-15 $17.68 $17.90 $17.33 $17.34 $16.60 10,985
2019-11-14 $17.69 $17.77 $17.41 $17.55 $16.80 12,056
2019-11-13 $17.20 $17.71 $17.20 $17.62 $16.86 12,081
2019-11-12 $17.14 $17.28 $17.14 $17.24 $16.50 17,209
2019-11-11 $17.00 $17.21 $17.00 $17.09 $16.36 9,192
2019-11-08 $17.50 $17.61 $16.96 $16.96 $16.23 17,618
2019-11-07 $17.76 $17.76 $17.51 $17.58 $16.83 7,140
2019-11-06 $17.81 $17.88 $17.60 $17.60 $16.84 8,503
2019-11-05 $17.95 $17.97 $17.84 $17.97 $17.20 6,439
2019-11-04 $17.89 $17.99 $17.80 $17.95 $17.18 7,548
2019-11-01 $17.72 $17.90 $17.61 $17.87 $17.10 10,208
2019-10-31 $17.44 $17.75 $17.25 $17.57 $16.82 58,051
2019-10-30 $17.58 $17.67 $17.43 $17.53 $16.78 8,519
2019-10-29 $16.94 $17.47 $16.94 $17.38 $16.63 16,558
2019-10-28 $17.35 $17.67 $17.35 $17.36 $16.61 6,623
2019-10-25 $17.42 $17.70 $17.24 $17.31 $16.57 26,753
2019-10-24 $17.51 $17.69 $16.95 $17.29 $16.55 8,714
2019-10-23 $17.89 $17.89 $17.60 $17.60 $16.84 6,297
2019-10-22 $17.87 $17.94 $17.72 $17.81 $17.05 11,351
2019-10-21 $17.64 $17.87 $17.32 $17.87 $17.10 10,188
2019-10-18 $17.44 $17.65 $17.44 $17.52 $16.77 7,930
2019-10-17 $17.48 $17.53 $17.26 $17.53 $16.78 23,856
2019-10-16 $17.34 $17.50 $17.22 $17.36 $16.61 17,545
2019-10-15 $17.34 $17.51 $17.34 $17.44 $16.69 12,647
2019-10-14 $17.29 $17.51 $17.29 $17.42 $16.67 15,637
2019-10-11 $17.04 $17.56 $16.87 $17.37 $16.62 18,089
2019-10-10 $17.10 $17.58 $16.94 $17.06 $16.33 20,369
2019-10-09 $17.50 $17.58 $17.35 $17.50 $16.75 8,993
2019-10-08 $17.37 $17.53 $17.05 $17.29 $16.55 11,540
2019-10-07 $17.47 $17.58 $16.98 $17.38 $16.63 7,751
2019-10-04 $16.72 $17.49 $16.67 $17.38 $16.63 6,521
2019-10-03 $16.81 $17.24 $16.68 $17.09 $16.36 26,510
2019-10-02 $16.59 $17.18 $16.56 $17.09 $16.36 24,942
2019-10-01 $17.33 $17.52 $15.55 $17.34 $16.60 15,216
2019-09-30 $17.51 $17.53 $17.32 $17.32 $16.58 27,169
2019-09-27 $17.72 $17.73 $17.41 $17.41 $16.66 10,570
2019-09-26 $17.75 $17.86 $17.64 $17.64 $16.88 16,882
2019-09-25 $17.22 $17.79 $17.02 $17.78 $17.02 48,368
2019-09-24 $17.42 $17.64 $17.06 $17.12 $16.39 108,204
2019-09-23 $16.50 $17.54 $16.50 $17.30 $16.56 45,167
2019-09-20 $16.17 $16.91 $15.91 $16.76 $16.04 96,835
2019-09-19 $15.85 $16.36 $15.79 $16.21 $15.51 22,524
2019-09-18 $16.05 $16.28 $15.90 $16.14 $15.45 23,033
2019-09-17 $15.91 $16.08 $15.73 $16.00 $15.31 19,975
2019-09-16 $15.93 $16.16 $15.93 $16.10 $15.41 22,148
2019-09-13 $16.34 $16.49 $16.27 $16.33 $15.63 26,751
2019-09-12 $16.35 $16.44 $16.21 $16.35 $15.65 24,384
2019-09-11 $16.30 $16.38 $16.25 $16.32 $15.62 28,586
2019-09-10 $16.11 $16.40 $16.00 $16.24 $15.54 17,876
2019-09-09 $15.96 $16.20 $15.90 $16.16 $15.47 17,351
2019-09-06 $15.68 $16.14 $15.68 $16.01 $15.32 9,149
2019-09-05 $15.94 $16.05 $15.63 $16.03 $15.34 13,380
2019-09-04 $15.42 $15.83 $15.42 $15.74 $15.06 11,167
2019-09-03 $16.07 $16.10 $15.72 $15.85 $15.17 16,372
2019-08-30 $15.84 $16.13 $15.82 $15.98 $15.29 28,334
2019-08-29 $16.04 $16.16 $15.99 $16.00 $15.31 15,651
2019-08-28 $15.96 $16.14 $15.82 $16.01 $15.32 14,589
2019-08-27 $16.25 $16.25 $15.96 $15.96 $15.27 12,575
2019-08-26 $15.90 $16.30 $15.90 $16.30 $15.60 21,809
2019-08-23 $16.09 $16.16 $15.72 $15.87 $15.19 15,973
2019-08-22 $16.13 $16.16 $16.11 $16.11 $15.42 12,921
2019-08-21 $16.26 $16.28 $16.07 $16.11 $15.39 6,052
2019-08-20 $16.29 $16.30 $16.20 $16.28 $15.55 8,588
2019-08-19 $16.23 $16.30 $16.10 $16.30 $15.57 10,112
2019-08-16 $16.06 $16.25 $16.06 $16.21 $15.49 9,092
2019-08-15 $16.07 $16.17 $15.90 $16.09 $15.37 29,688
2019-08-14 $16.12 $16.20 $16.00 $16.00 $15.28 17,587
2019-08-13 $16.12 $16.26 $16.12 $16.25 $15.52 8,219
2019-08-12 $16.10 $16.20 $16.10 $16.12 $15.40 5,452
2019-08-09 $16.12 $16.20 $16.07 $16.09 $15.37 7,096
2019-08-08 $16.28 $16.30 $16.08 $16.08 $15.36 11,066
2019-08-07 $16.09 $16.28 $16.09 $16.14 $15.42 14,699
2019-08-06 $16.11 $16.23 $16.00 $16.20 $15.48 24,451
2019-08-05 $16.05 $16.28 $15.94 $16.10 $15.38 35,157
2019-08-02 $15.97 $16.35 $15.97 $16.30 $15.57 18,192
2019-08-01 $16.15 $16.25 $16.04 $16.04 $15.32 10,305
2019-07-31 $16.13 $16.40 $16.07 $16.07 $15.35 16,124
2019-07-30 $16.09 $16.24 $16.01 $16.19 $15.47 11,102
2019-07-29 $16.16 $16.20 $16.05 $16.08 $15.36 8,622
2019-07-26 $16.15 $16.21 $16.15 $16.20 $15.48 7,992
2019-07-25 $16.08 $16.25 $16.08 $16.10 $15.38 3,624
2019-07-24 $16.09 $16.12 $16.03 $16.08 $15.36 13,386
2019-07-23 $16.11 $16.21 $16.09 $16.09 $15.37 2,285
2019-07-22 $16.22 $16.22 $16.02 $16.09 $15.37 5,766
2019-07-19 $16.13 $16.24 $16.05 $16.05 $15.33 7,621
2019-07-18 $16.17 $16.24 $16.09 $16.21 $15.49 4,546
2019-07-17 $16.17 $16.18 $16.09 $16.09 $15.37 7,926
2019-07-16 $16.18 $16.18 $16.09 $16.18 $15.46 2,219
2019-07-15 $16.09 $16.18 $16.09 $16.16 $15.44 3,346
2019-07-12 $16.16 $16.33 $16.15 $16.15 $15.43 7,794
2019-07-11 $15.42 $16.27 $15.42 $16.27 $15.54 6,916
2019-07-10 $15.92 $16.33 $15.92 $16.18 $15.46 4,953
2019-07-09 $15.86 $16.40 $15.86 $16.30 $15.57 5,835
2019-07-08 $16.34 $16.40 $16.26 $16.26 $15.53 5,258
2019-07-05 $16.39 $16.50 $16.24 $16.41 $15.68 11,229
2019-07-03 $16.12 $16.40 $16.12 $16.40 $15.67 8,753
2019-07-02 $16.35 $16.37 $16.17 $16.29 $15.56 17,693
2019-07-01 $16.26 $16.35 $16.20 $16.35 $15.62 10,504
2019-06-28 $16.26 $16.35 $16.11 $16.25 $15.52 53,495
2019-06-27 $15.97 $16.28 $15.97 $16.28 $15.55 15,927
2019-06-26 $16.02 $16.02 $16.02 $16.02 $15.30 1,797
2019-06-25 $16.35 $16.36 $16.00 $16.26 $15.53 3,382
2019-06-24 $16.13 $16.40 $16.12 $16.15 $15.43 9,190
2019-06-21 $16.29 $16.45 $16.12 $16.40 $15.67 21,063
2019-06-20 $16.42 $16.49 $16.26 $16.47 $15.73 15,613
2019-06-19 $16.09 $16.46 $16.09 $16.43 $15.70 25,219
2019-06-18 $16.09 $16.30 $16.09 $16.25 $15.52 4,000
2019-06-17 $16.20 $16.29 $16.18 $16.24 $15.51 3,184
2019-06-14 $16.12 $16.30 $16.12 $16.21 $15.49 6,965
2019-06-13 $16.05 $16.25 $16.05 $16.25 $15.52 8,698
2019-06-12 $16.25 $16.25 $16.19 $16.20 $15.48 4,248
2019-06-11 $16.06 $16.31 $16.05 $16.30 $15.57 8,176
2019-06-10 $15.71 $16.23 $15.71 $16.22 $15.49 11,881
2019-06-07 $15.63 $16.20 $15.58 $16.11 $15.39 7,117
2019-06-06 $15.60 $16.02 $15.60 $16.02 $15.30 2,232
2019-06-05 $16.22 $16.34 $16.06 $16.06 $15.31 6,854
2019-06-04 $16.25 $16.35 $16.10 $16.30 $15.54 13,269
2019-06-03 $15.77 $16.25 $15.71 $16.20 $15.45 35,306
2019-05-31 $16.00 $16.14 $16.00 $16.06 $15.31 9,538
2019-05-30 $16.03 $16.18 $15.86 $16.18 $15.43 18,762
2019-05-29 $16.04 $16.15 $15.95 $16.04 $15.29 12,972
2019-05-28 $16.00 $16.15 $16.00 $16.09 $15.34 12,603
2019-05-24 $15.92 $16.19 $15.92 $16.15 $15.40 7,621
2019-05-23 $16.07 $16.23 $15.97 $15.97 $15.23 9,687
2019-05-22 $16.19 $16.24 $16.05 $16.24 $15.48 5,498
2019-05-21 $16.11 $16.27 $16.11 $16.25 $15.49 7,822
2019-05-20 $15.97 $16.20 $15.97 $16.06 $15.31 6,478
2019-05-17 $16.07 $16.20 $16.07 $16.10 $15.35 6,521
2019-05-16 $16.20 $16.23 $16.04 $16.04 $15.29 11,408
2019-05-15 $16.18 $16.28 $16.00 $16.28 $15.52 8,356
2019-05-14 $16.11 $16.25 $16.11 $16.25 $15.49 4,353
2019-05-13 $15.98 $16.18 $15.98 $16.10 $15.35 9,501
2019-05-10 $16.05 $16.31 $16.05 $16.28 $15.52 7,962
2019-05-09 $16.07 $16.30 $16.07 $16.12 $15.37 8,597
2019-05-08 $16.20 $16.26 $16.00 $16.07 $15.32 12,977
2019-05-07 $16.20 $16.22 $16.06 $16.11 $15.36 8,242
2019-05-06 $16.25 $16.27 $16.04 $16.12 $15.37 6,855
2019-05-03 $16.21 $16.30 $16.10 $16.27 $15.51 9,511
2019-05-02 $16.27 $16.27 $15.96 $15.96 $15.22 6,203
2019-05-01 $16.08 $16.08 $15.95 $16.04 $15.29 8,290
2019-04-30 $16.07 $16.28 $16.07 $16.28 $15.52 14,279
2019-04-29 $15.94 $16.19 $15.93 $16.19 $15.44 10,816
2019-04-26 $16.02 $16.03 $15.93 $16.03 $15.28 8,018
2019-04-25 $15.29 $16.03 $15.29 $15.85 $15.11 8,710
2019-04-24 $15.22 $15.81 $15.22 $15.50 $14.78 17,700
2019-04-23 $15.94 $16.05 $15.60 $15.96 $15.22 6,635
2019-04-22 $16.02 $16.02 $15.83 $15.83 $15.09 1,515
2019-04-18 $15.91 $16.11 $15.72 $16.11 $15.36 5,988
2019-04-17 $16.08 $16.20 $15.83 $16.03 $15.28 9,820
2019-04-16 $15.93 $16.14 $15.84 $16.00 $15.26 8,670
2019-04-15 $15.90 $16.18 $15.76 $15.80 $15.07 9,808
2019-04-12 $16.13 $16.29 $15.94 $16.00 $15.26 10,170
2019-04-11 $15.86 $16.26 $15.86 $16.02 $15.28 3,708
2019-04-10 $16.12 $16.25 $15.91 $16.25 $15.49 5,311
2019-04-09 $16.17 $16.28 $15.97 $15.97 $15.23 5,579
2019-04-08 $16.35 $16.35 $16.10 $16.11 $15.36 13,190
2019-04-05 $15.97 $16.35 $15.97 $16.35 $15.59 6,721
2019-04-04 $16.37 $16.38 $16.03 $16.19 $15.44 11,688
2019-04-03 $16.18 $16.55 $16.04 $16.13 $15.38 22,364
2019-04-02 $15.94 $16.15 $15.88 $16.10 $15.35 10,504
2019-04-01 $15.76 $15.90 $15.57 $15.71 $14.98 17,509
2019-03-29 $15.42 $15.92 $15.37 $15.57 $14.85 47,018
2019-03-28 $15.49 $15.73 $15.41 $15.50 $14.78 17,902
2019-03-27 $15.40 $15.49 $15.20 $15.40 $14.68 7,074
2019-03-26 $15.33 $15.55 $15.31 $15.54 $14.82 9,450
2019-03-25 $14.80 $15.61 $14.80 $15.34 $14.63 14,678
2019-03-22 $15.11 $15.34 $14.59 $14.70 $14.02 26,581
2019-03-21 $15.47 $15.47 $14.97 $15.28 $14.57 8,784
2019-03-20 $15.73 $15.85 $15.69 $15.73 $15.00 5,196
2019-03-19 $16.11 $16.11 $15.78 $15.87 $15.13 10,938
2019-03-18 $16.28 $16.28 $15.98 $16.08 $15.33 4,929
2019-03-15 $15.91 $16.21 $15.91 $16.04 $15.29 60,680
2019-03-14 $15.81 $15.97 $15.81 $15.88 $15.14 3,221
2019-03-13 $16.07 $16.10 $15.99 $16.02 $15.28 14,477
2019-03-12 $16.09 $16.09 $15.93 $15.93 $15.19 13,925
2019-03-11 $15.80 $16.10 $15.80 $16.09 $15.34 16,645
2019-03-08 $15.42 $15.92 $15.42 $15.66 $14.93 8,865
2019-03-07 $15.51 $15.76 $15.38 $15.42 $14.70 22,720
2019-03-06 $15.78 $15.88 $15.55 $15.55 $14.80 16,126
2019-03-05 $16.13 $16.13 $15.75 $15.88 $15.11 17,833
2019-03-04 $16.16 $16.53 $15.98 $16.02 $15.25 27,799
2019-03-01 $15.54 $16.40 $15.54 $16.20 $15.42 26,837
2019-02-28 $16.16 $16.50 $16.12 $16.12 $15.34 25,196
2019-02-27 $16.37 $16.65 $16.37 $16.56 $15.76 11,414
2019-02-26 $16.32 $16.60 $16.26 $16.46 $15.66 22,619
2019-02-25 $16.14 $16.62 $16.12 $16.25 $15.46 27,443
2019-02-22 $16.06 $16.49 $16.06 $16.49 $15.69 18,131
2019-02-21 $16.03 $16.40 $16.03 $16.23 $15.45 11,361
2019-02-20 $15.61 $16.36 $15.61 $16.10 $15.32 21,190
2019-02-19 $15.96 $16.13 $15.93 $15.99 $15.22 15,748
2019-02-15 $15.98 $16.09 $15.93 $15.93 $15.16 23,537
2019-02-14 $15.95 $15.98 $15.82 $15.86 $15.09 20,384
2019-02-13 $15.95 $16.02 $15.78 $15.96 $15.19 17,078
2019-02-12 $15.91 $16.12 $15.83 $15.94 $15.17 16,167
2019-02-11 $15.90 $16.00 $15.60 $15.92 $15.15 41,294
2019-02-08 $15.69 $15.80 $15.59 $15.69 $14.93 14,243
2019-02-07 $15.85 $15.92 $15.49 $15.62 $14.86 29,467
2019-02-06 $15.52 $15.68 $15.52 $15.64 $14.88 12,578
2019-02-05 $15.60 $15.60 $15.43 $15.43 $14.68 91,162
2019-02-04 $15.37 $15.50 $15.37 $15.50 $14.75 6,506
2019-02-01 $15.22 $15.38 $15.08 $15.27 $14.53 10,178
2019-01-31 $15.30 $15.37 $15.18 $15.27 $14.53 16,256
2019-01-30 $15.19 $15.46 $15.19 $15.46 $14.71 9,249
2019-01-29 $15.22 $15.42 $15.22 $15.27 $14.53 11,830
2019-01-28 $15.22 $15.29 $15.20 $15.24 $14.50 11,901
2019-01-25 $15.32 $15.40 $15.15 $15.23 $14.49 20,307
2019-01-24 $15.24 $15.41 $15.24 $15.41 $14.67 3,463
2019-01-23 $15.36 $15.38 $15.18 $15.35 $14.61 17,335
2019-01-22 $15.32 $15.48 $15.20 $15.28 $14.54 14,274
2019-01-18 $15.35 $15.53 $15.27 $15.31 $14.57 60,341
2019-01-17 $15.41 $15.54 $15.33 $15.33 $14.59 8,328
2019-01-16 $15.53 $15.53 $15.29 $15.40 $14.66 12,848
2019-01-15 $15.27 $15.58 $15.22 $15.36 $14.62 14,221
2019-01-14 $15.18 $15.56 $15.18 $15.26 $14.52 10,124
2019-01-11 $15.28 $15.52 $15.26 $15.31 $14.57 4,917
2019-01-10 $15.37 $15.76 $15.27 $15.34 $14.60 5,387
2019-01-09 $15.42 $15.53 $15.30 $15.52 $14.77 5,976
2019-01-08 $15.31 $15.48 $15.31 $15.43 $14.68 4,790
2019-01-07 $15.22 $15.58 $15.21 $15.30 $14.56 14,649
2019-01-04 $15.38 $15.48 $15.25 $15.31 $14.57 22,567
2019-01-03 $15.19 $15.36 $15.15 $15.25 $14.51 23,659
2019-01-02 $14.80 $15.20 $14.80 $15.20 $14.47 10,797
2018-12-31 $15.22 $15.37 $14.70 $14.83 $14.11 33,166
2018-12-28 $15.45 $15.45 $15.15 $15.15 $14.42 25,796
2018-12-27 $14.96 $15.46 $14.96 $15.46 $14.71 38,906
2018-12-26 $15.04 $15.25 $14.70 $15.15 $14.42 34,235
2018-12-24 $15.21 $15.28 $14.86 $14.86 $14.14 8,592
2018-12-21 $15.20 $15.30 $15.06 $15.26 $14.52 38,032
2018-12-20 $15.15 $15.25 $14.87 $15.22 $14.48 40,134
2018-12-19 $15.00 $15.30 $15.00 $15.14 $14.41 21,262
2018-12-18 $15.21 $15.25 $15.01 $15.11 $14.38 32,724
2018-12-17 $15.17 $15.41 $15.05 $15.07 $14.34 18,708
2018-12-14 $15.25 $15.30 $15.15 $15.17 $14.44 24,297
2018-12-13 $15.08 $15.29 $15.08 $15.15 $14.42 21,719
2018-12-12 $15.25 $15.48 $15.11 $15.22 $14.48 29,186
2018-12-11 $14.90 $15.24 $14.90 $15.20 $14.47 14,299
2018-12-10 $14.99 $15.39 $14.85 $15.08 $14.35 35,212
2018-12-07 $15.01 $15.09 $14.80 $15.04 $14.31 27,970
2018-12-06 $14.98 $15.30 $14.86 $14.93 $14.21 21,540
2018-12-04 $15.45 $15.47 $15.11 $15.11 $14.38 22,368
2018-12-03 $15.56 $15.70 $15.26 $15.59 $14.84 15,791
2018-11-30 $15.49 $15.75 $15.40 $15.48 $14.73 20,694
2018-11-29 $15.30 $15.74 $15.30 $15.49 $14.74 21,967
2018-11-28 $15.38 $15.50 $15.36 $15.44 $14.67 25,036
2018-11-27 $15.43 $15.53 $15.25 $15.26 $14.49 26,033
2018-11-26 $15.44 $15.47 $15.26 $15.41 $14.64 39,911
2018-11-23 $15.28 $15.44 $15.15 $15.44 $14.67 9,677
2018-11-21 $15.21 $15.49 $15.12 $15.29 $14.52 14,129
2018-11-20 $15.25 $15.53 $15.08 $15.23 $14.47 64,531
2018-11-19 $15.22 $15.40 $15.19 $15.26 $14.49 13,340
2018-11-16 $15.39 $15.48 $15.25 $15.26 $14.49 30,749
2018-11-15 $15.28 $15.57 $15.25 $15.42 $14.65 6,218
2018-11-14 $15.60 $15.60 $15.22 $15.32 $14.55 13,250
2018-11-13 $15.33 $15.56 $15.26 $15.52 $14.74 10,155
2018-11-12 $15.35 $15.52 $15.28 $15.34 $14.57 21,995
2018-11-09 $15.47 $15.60 $15.36 $15.45 $14.67 38,395
2018-11-08 $15.05 $15.58 $15.04 $15.48 $14.70 14,660
2018-11-07 $15.29 $15.43 $15.29 $15.35 $14.58 10,253
2018-11-06 $15.17 $15.52 $15.12 $15.26 $14.49 17,879
2018-11-05 $15.04 $15.28 $15.04 $15.17 $14.41 18,204
2018-11-02 $14.83 $15.19 $14.79 $15.03 $14.28 51,986
2018-11-01 $14.68 $14.93 $14.40 $14.70 $13.96 48,393
2018-10-31 $14.66 $14.94 $14.45 $14.60 $13.87 26,607
2018-10-30 $14.46 $14.68 $14.15 $14.55 $13.82 32,521
2018-10-29 $14.26 $14.94 $13.82 $14.47 $13.74 21,270
2018-10-26 $14.06 $14.43 $13.86 $14.12 $13.41 19,545
2018-10-25 $13.84 $14.18 $13.56 $13.97 $13.27 59,417
2018-10-24 $14.29 $14.33 $13.72 $13.73 $13.04 39,433
2018-10-23 $14.83 $14.83 $14.23 $14.33 $13.61 13,899
2018-10-22 $14.62 $15.00 $14.43 $14.83 $14.09 25,151
2018-10-19 $14.91 $15.06 $14.55 $14.59 $13.86 24,443
2018-10-18 $15.26 $15.27 $14.85 $14.98 $14.23 12,390
2018-10-17 $15.17 $15.36 $15.16 $15.26 $14.49 22,142
2018-10-16 $14.91 $15.42 $14.73 $15.28 $14.51 24,164
2018-10-15 $15.01 $15.11 $14.65 $14.94 $14.19 19,314
2018-10-12 $15.30 $15.54 $15.00 $15.00 $14.25 42,595
2018-10-11 $15.44 $15.57 $15.25 $15.30 $14.53 19,797
2018-10-10 $15.60 $15.65 $15.44 $15.46 $14.68 14,785
2018-10-09 $15.67 $15.69 $15.53 $15.55 $14.77 29,877
2018-10-08 $15.42 $15.69 $15.42 $15.60 $14.82 13,770
2018-10-05 $15.50 $15.74 $15.50 $15.51 $14.73 13,942
2018-10-04 $15.48 $15.72 $15.41 $15.58 $14.80 22,269
2018-10-03 $15.51 $15.65 $15.44 $15.57 $14.79 32,762
2018-10-02 $15.36 $15.62 $15.36 $15.48 $14.70 54,670
2018-10-01 $15.80 $15.80 $15.41 $15.44 $14.67 40,793
2018-09-28 $15.35 $15.57 $15.28 $15.40 $14.63 20,182
2018-09-27 $15.60 $15.60 $15.28 $15.35 $14.58 20,928
2018-09-26 $15.34 $15.59 $15.34 $15.56 $14.78 8,693
2018-09-25 $15.30 $15.56 $15.25 $15.36 $14.59 41,177
2018-09-24 $15.30 $15.37 $15.23 $15.31 $14.54 34,584
2018-09-21 $15.28 $15.39 $15.21 $15.34 $14.57 79,852
2018-09-20 $15.40 $15.51 $15.22 $15.31 $14.54 9,888
2018-09-19 $15.22 $15.57 $15.05 $15.30 $14.53 15,155
2018-09-18 $15.85 $15.85 $15.27 $15.32 $14.55 10,293
2018-09-17 $16.22 $16.37 $15.83 $15.90 $15.10 7,814
2018-09-14 $16.20 $16.43 $16.20 $16.23 $15.42 12,473
2018-09-13 $16.02 $16.24 $15.81 $16.20 $15.39 31,301
2018-09-12 $16.44 $16.50 $16.17 $16.17 $15.36 22,906
2018-09-11 $16.69 $16.69 $16.37 $16.54 $15.71 14,505
2018-09-10 $16.68 $16.69 $16.53 $16.69 $15.85 10,677
2018-09-07 $16.31 $16.66 $16.31 $16.50 $15.67 8,851
2018-09-06 $16.49 $16.73 $16.49 $16.62 $15.79 18,213
2018-09-05 $16.58 $16.70 $16.28 $16.50 $15.67 15,742
2018-09-04 $16.75 $16.75 $16.58 $16.70 $15.86 37,791
2018-08-31 $16.57 $16.75 $16.57 $16.74 $15.90 10,252
2018-08-30 $16.75 $16.78 $16.61 $16.63 $15.80 15,141
2018-08-29 $16.52 $16.75 $16.52 $16.67 $15.83 14,993
2018-08-28 $16.64 $16.73 $16.52 $16.63 $15.80 19,616
2018-08-27 $16.78 $16.98 $16.53 $16.53 $15.70 14,778
2018-08-24 $16.62 $16.71 $16.62 $16.67 $15.83 21,052
2018-08-23 $16.59 $16.75 $16.57 $16.70 $15.86 23,960
2018-08-22 $16.75 $16.75 $16.48 $16.63 $15.80 21,600
2018-08-21 $16.30 $16.75 $16.30 $16.69 $15.85 24,886
2018-08-20 $16.25 $16.55 $16.25 $16.39 $15.57 16,097
2018-08-17 $16.16 $16.43 $16.09 $16.31 $15.49 26,824
2018-08-16 $16.20 $16.30 $16.03 $16.26 $15.44 24,873
2018-08-15 $16.11 $16.15 $15.95 $16.00 $15.20 29,661
2018-08-14 $15.81 $16.14 $15.81 $16.07 $15.26 13,300
2018-08-13 $16.00 $16.10 $15.81 $15.90 $15.10 13,872
2018-08-10 $15.92 $16.14 $15.83 $15.92 $15.12 23,385
2018-08-09 $16.11 $16.14 $16.05 $16.05 $15.24 10,265
2018-08-08 $15.89 $16.14 $15.89 $16.03 $15.23 14,362
2018-08-07 $16.06 $16.11 $15.90 $16.11 $15.30 15,431
2018-08-06 $15.85 $16.12 $15.85 $16.04 $15.24 7,999
2018-08-03 $15.94 $16.20 $15.76 $15.90 $15.10 14,828
2018-08-02 $16.17 $16.25 $15.95 $15.95 $15.15 16,213
2018-08-01 $15.84 $16.25 $15.84 $16.12 $15.31 16,011
2018-07-31 $16.05 $16.25 $16.05 $16.18 $15.37 20,998
2018-07-30 $15.99 $16.28 $15.99 $16.05 $15.24 10,656
2018-07-27 $16.25 $16.32 $16.16 $16.20 $15.39 23,498
2018-07-26 $16.25 $16.25 $16.20 $16.25 $15.43 4,419
2018-07-25 $16.25 $16.25 $16.00 $16.11 $15.30 6,028
2018-07-24 $15.91 $16.25 $15.90 $16.15 $15.34 11,431
2018-07-23 $16.24 $16.24 $15.84 $15.99 $15.19 5,547
2018-07-20 $15.71 $16.17 $15.39 $16.11 $15.30 9,266
2018-07-19 $15.54 $15.77 $15.50 $15.69 $14.90 14,511
2018-07-18 $15.35 $15.64 $15.16 $15.59 $14.81 18,903
2018-07-17 $15.90 $15.93 $15.25 $15.41 $14.64 37,731
2018-07-16 $16.05 $16.15 $15.84 $15.92 $15.12 11,362
2018-07-13 $16.18 $16.18 $15.92 $16.03 $15.23 5,053
2018-07-12 $16.11 $16.11 $16.00 $16.08 $15.27 10,532
2018-07-11 $16.09 $16.24 $16.09 $16.11 $15.30 5,935
2018-07-10 $16.15 $16.34 $16.05 $16.06 $15.25 5,838
2018-07-09 $16.30 $16.30 $16.08 $16.10 $15.29 8,123
2018-07-06 $16.06 $16.23 $16.05 $16.23 $15.42 6,569
2018-07-05 $16.23 $16.24 $16.05 $16.07 $15.26 8,201
2018-07-03 $16.04 $16.19 $16.03 $16.16 $15.35 6,668
2018-07-02 $16.02 $16.12 $16.01 $16.07 $15.26 5,686
2018-06-29 $16.27 $16.30 $15.93 $15.97 $15.17 16,703
2018-06-28 $16.07 $16.39 $16.07 $16.24 $15.43 12,085
2018-06-27 $16.25 $16.52 $16.09 $16.16 $15.35 17,088
2018-06-26 $16.25 $16.44 $16.12 $16.24 $15.43 12,836
2018-06-25 $16.21 $16.48 $16.10 $16.12 $15.31 21,997
2018-06-22 $16.22 $16.44 $16.06 $16.12 $15.31 80,798
2018-06-21 $16.51 $16.51 $16.24 $16.37 $15.55 14,133
2018-06-20 $16.43 $16.47 $16.11 $16.42 $15.60 21,979
2018-06-19 $16.36 $16.49 $16.15 $16.37 $15.55 17,258
2018-06-18 $16.62 $16.62 $16.23 $16.49 $15.66 15,505
2018-06-15 $16.14 $16.64 $16.13 $16.52 $15.69 35,165
2018-06-14 $16.14 $16.29 $16.05 $16.23 $15.42 21,503
2018-06-13 $16.07 $16.28 $15.98 $16.17 $15.36 26,948
2018-06-12 $16.21 $16.31 $16.05 $16.10 $15.29 18,805
2018-06-11 $16.36 $16.49 $16.25 $16.28 $15.46 14,352
2018-06-08 $16.62 $16.62 $16.32 $16.40 $15.58 24,762
2018-06-07 $16.44 $16.54 $16.21 $16.47 $15.64 13,153
2018-06-06 $16.43 $16.59 $16.33 $16.48 $15.65 22,967
2018-06-05 $16.49 $16.55 $16.17 $16.29 $15.47 35,608
2018-06-04 $16.59 $16.62 $16.46 $16.49 $15.66 15,431
2018-06-01 $16.53 $16.65 $16.43 $16.53 $15.70 11,691
2018-05-31 $16.15 $16.38 $16.10 $16.31 $15.49 13,244
2018-05-30 $16.45 $16.59 $16.18 $16.20 $15.39 19,490
2018-05-29 $16.45 $16.45 $16.06 $16.28 $15.46 22,633
2018-05-25 $16.71 $16.72 $16.31 $16.52 $15.69 18,159
2018-05-24 $16.59 $16.97 $16.59 $16.92 $16.07 6,243
2018-05-23 $16.67 $16.78 $16.26 $16.74 $15.90 15,802
2018-05-22 $16.57 $16.79 $16.55 $16.56 $15.73 9,953
2018-05-21 $16.45 $16.61 $16.23 $16.61 $15.78 16,026
2018-05-18 $16.73 $16.82 $16.27 $16.37 $15.55 18,719
2018-05-17 $16.62 $16.75 $16.54 $16.67 $15.83 10,777
2018-05-16 $16.59 $16.64 $16.50 $16.53 $15.70 13,030
2018-05-15 $16.69 $16.69 $16.33 $16.53 $15.70 10,899
2018-05-14 $16.63 $16.63 $16.29 $16.32 $15.50 7,822
2018-05-11 $16.80 $16.97 $16.60 $16.66 $15.82 13,716
2018-05-10 $16.29 $16.92 $16.29 $16.70 $15.86 24,510
2018-05-09 $16.21 $16.92 $16.21 $16.81 $15.97 10,756
2018-05-08 $16.49 $16.71 $16.12 $16.59 $15.76 12,420
2018-05-07 $16.32 $16.47 $16.30 $16.44 $15.61 8,306
2018-05-04 $16.08 $16.49 $16.07 $16.46 $15.63 7,164
2018-05-03 $16.39 $16.39 $15.99 $16.33 $15.51 8,579
2018-05-02 $16.35 $16.53 $16.35 $16.38 $15.56 10,848
2018-05-01 $16.23 $16.50 $15.98 $16.47 $15.64 6,140
2018-04-30 $15.95 $16.16 $15.94 $16.07 $15.26 8,759
2018-04-27 $16.72 $16.72 $16.06 $16.06 $15.25 4,384
2018-04-26 $16.42 $16.79 $16.41 $16.79 $15.95 3,035
2018-04-25 $17.04 $17.15 $16.69 $17.02 $16.17 4,686
2018-04-24 $16.88 $17.07 $16.76 $16.93 $16.08 5,321
2018-04-23 $16.34 $16.91 $16.34 $16.74 $15.90 1,893
2018-04-20 $16.96 $17.08 $16.92 $16.92 $16.07 8,698
2018-04-19 $16.97 $17.15 $16.90 $17.06 $16.20 7,238
2018-04-18 $16.81 $17.04 $16.80 $17.01 $16.16 5,521
2018-04-17 $17.13 $17.34 $16.98 $17.03 $16.18 5,736
2018-04-16 $16.38 $17.00 $16.38 $16.93 $16.08 7,543
2018-04-13 $16.95 $17.12 $16.94 $16.97 $16.12 10,055
2018-04-12 $16.99 $16.99 $16.69 $16.89 $16.04 4,627
2018-04-11 $16.45 $17.04 $16.45 $17.04 $16.18 9,122
2018-04-10 $16.60 $16.94 $16.55 $16.83 $15.99 4,435
2018-04-09 $16.75 $16.95 $16.12 $16.70 $15.86 15,755
2018-04-06 $16.30 $16.79 $16.30 $16.72 $15.88 11,977
2018-04-05 $16.01 $16.52 $16.01 $16.33 $15.51 9,235
2018-04-04 $16.46 $16.56 $16.00 $16.20 $15.39 10,450
2018-04-03 $16.33 $16.56 $16.00 $16.04 $15.24 16,728
2018-04-02 $16.88 $16.88 $16.11 $16.27 $15.45 12,187
2018-03-29 $16.59 $17.09 $16.59 $16.89 $16.04 36,966
2018-03-28 $16.43 $16.61 $16.26 $16.47 $15.64 8,255
2018-03-27 $16.73 $16.91 $16.26 $16.32 $15.50 8,954
2018-03-26 $15.89 $16.95 $15.89 $16.83 $15.99 14,903
2018-03-23 $17.03 $17.20 $16.70 $16.70 $15.86 17,626
2018-03-22 $17.32 $17.44 $16.93 $16.93 $16.08 21,128
2018-03-21 $17.43 $17.60 $17.27 $17.42 $16.55 16,812
2018-03-20 $17.65 $17.65 $17.47 $17.62 $16.74 11,771
2018-03-19 $17.24 $17.65 $17.21 $17.59 $16.71 28,210
2018-03-16 $17.17 $17.25 $17.17 $17.24 $16.37 46,675
2018-03-15 $17.16 $17.22 $17.02 $17.21 $16.35 21,352
2018-03-14 $17.20 $17.20 $16.93 $17.14 $16.28 31,162
2018-03-13 $17.13 $17.19 $16.92 $17.17 $16.31 25,734
2018-03-12 $17.10 $17.13 $16.79 $17.07 $16.21 26,457
2018-03-09 $16.65 $17.15 $16.52 $17.15 $16.29 25,639
2018-03-08 $16.32 $16.66 $16.14 $16.59 $15.76 15,246
2018-03-07 $15.96 $16.42 $15.96 $16.30 $15.48 127,606
2018-03-06 $16.02 $16.14 $16.01 $16.04 $15.24 37,536
2018-03-05 $15.94 $16.13 $15.88 $16.01 $15.21 28,640
2018-03-02 $15.93 $16.09 $15.87 $16.03 $15.23 16,350
2018-03-01 $16.01 $16.12 $15.91 $15.99 $15.19 35,613
2018-02-28 $16.01 $16.10 $15.98 $16.00 $15.20 43,872
2018-02-27 $16.10 $16.25 $16.00 $16.00 $15.20 49,424
2018-02-26 $16.08 $16.14 $16.02 $16.05 $15.24 32,186
2018-02-23 $16.08 $16.11 $15.86 $16.08 $15.27 79,299
2018-02-22 $16.14 $16.16 $15.87 $16.02 $15.22 118,211
2018-02-21 $16.09 $16.34 $16.01 $16.15 $15.34 19,990
2018-02-20 $16.32 $16.48 $16.02 $16.02 $15.22 15,560
2018-02-16 $16.10 $16.50 $16.10 $16.44 $15.61 10,609
2018-02-15 $16.10 $16.17 $16.10 $16.17 $15.36 17,253
2018-02-14 $16.10 $16.38 $16.10 $16.23 $15.42 23,385
2018-02-13 $16.14 $16.25 $16.10 $16.11 $15.30 7,894
2018-02-12 $16.48 $16.48 $16.20 $16.24 $15.43 8,573
2018-02-09 $16.60 $16.62 $16.15 $16.41 $15.59 18,103
2018-02-08 $16.49 $16.88 $16.22 $16.33 $15.51 17,386
2018-02-07 $16.20 $16.54 $16.20 $16.52 $15.69 10,460
2018-02-06 $16.25 $16.58 $16.20 $16.22 $15.41 24,060
2018-02-05 $16.80 $17.01 $16.32 $16.36 $15.54 16,686
2018-02-02 $16.90 $17.02 $16.90 $16.96 $16.11 11,696
2018-02-01 $16.91 $17.00 $16.91 $17.00 $16.15 4,530
2018-01-31 $16.96 $17.07 $16.95 $16.95 $16.10 6,547
2018-01-30 $16.97 $17.07 $16.94 $16.99 $16.14 15,484
2018-01-29 $17.00 $17.09 $16.87 $16.97 $16.12 4,878
2018-01-26 $16.99 $17.07 $16.91 $16.94 $16.09 5,633
2018-01-25 $17.15 $17.15 $16.95 $17.04 $16.18 9,305
2018-01-24 $17.20 $17.20 $16.79 $17.01 $16.16 13,193
2018-01-23 $17.08 $17.20 $17.00 $17.19 $16.33 8,122
2018-01-22 $17.10 $17.10 $16.94 $17.09 $16.23 6,785
2018-01-19 $16.82 $17.09 $16.81 $17.09 $16.23 14,590
2018-01-18 $16.83 $16.87 $16.80 $16.82 $15.98 3,292
2018-01-17 $16.82 $16.99 $16.76 $16.99 $16.14 6,331
2018-01-16 $16.95 $17.10 $16.83 $16.92 $16.07 9,647
2018-01-12 $16.63 $16.98 $16.63 $16.95 $16.10 5,917
2018-01-11 $16.54 $16.74 $16.53 $16.74 $15.90 3,113
2018-01-10 $16.51 $16.63 $16.50 $16.56 $15.73 5,484
2018-01-09 $16.66 $16.80 $16.51 $16.51 $15.68 2,798
2018-01-08 $16.58 $16.62 $16.48 $16.56 $15.73 7,950
2018-01-05 $16.78 $16.78 $16.52 $16.67 $15.83 11,567
2018-01-04 $16.33 $16.80 $16.33 $16.74 $15.90 10,313
2018-01-03 $16.25 $16.45 $16.20 $16.34 $15.52 9,144
2018-01-02 $16.30 $16.50 $16.23 $16.31 $15.49 13,168
2017-12-29 $16.30 $16.50 $16.20 $16.30 $15.48 36,412
2017-12-28 $16.25 $16.30 $16.15 $16.29 $15.47 20,754
2017-12-27 $16.29 $16.39 $16.25 $16.25 $15.43 17,799
2017-12-26 $16.19 $16.30 $16.18 $16.25 $15.43 27,131
2017-12-22 $16.23 $16.24 $16.06 $16.15 $15.34 31,775
2017-12-21 $16.13 $16.40 $16.13 $16.22 $15.41 26,732
2017-12-20 $16.50 $16.57 $16.02 $16.06 $15.25 12,068
2017-12-19 $17.00 $17.00 $16.61 $16.65 $15.81 7,596
2017-12-18 $16.97 $17.01 $16.67 $16.82 $15.98 16,260
2017-12-15 $16.53 $17.05 $16.53 $16.89 $16.04 72,505
2017-12-14 $16.75 $16.94 $16.58 $16.65 $15.81 20,709
2017-12-13 $16.36 $16.90 $16.25 $16.72 $15.88 12,291
2017-12-12 $16.78 $16.83 $16.68 $16.72 $15.88 8,398
2017-12-11 $16.92 $16.92 $16.57 $16.67 $15.83 9,803
2017-12-08 $16.90 $16.98 $16.75 $16.76 $15.92 8,600
2017-12-07 $17.09 $17.13 $16.96 $16.97 $16.12 14,295
2017-12-06 $17.10 $17.15 $16.97 $17.03 $16.18 17,166
2017-12-05 $17.53 $17.53 $17.11 $17.11 $16.25 8,386
2017-12-04 $18.27 $18.27 $17.49 $17.53 $16.65 7,516
2017-12-01 $17.95 $18.30 $17.72 $18.04 $17.13 11,344
2017-11-30 $18.30 $18.30 $17.86 $17.90 $17.00 21,894
2017-11-29 $17.96 $18.35 $17.90 $18.27 $17.35 28,209
2017-11-28 $16.67 $17.94 $16.67 $17.93 $17.03 5,755
2017-11-27 $16.62 $17.78 $16.62 $17.61 $16.73 5,947
2017-11-24 $17.93 $17.93 $17.42 $17.75 $16.86 5,495
2017-11-22 $17.71 $18.18 $17.71 $18.12 $17.21 6,481
2017-11-21 $17.90 $18.33 $17.86 $18.03 $17.13 7,404
2017-11-20 $17.48 $17.85 $17.48 $17.85 $16.95 7,498
2017-11-17 $17.60 $17.74 $17.29 $17.74 $16.85 23,377
2017-11-16 $17.75 $17.89 $17.32 $17.73 $16.84 13,619
2017-11-15 $17.65 $17.76 $17.48 $17.70 $16.81 21,161
2017-11-14 $17.39 $17.76 $17.39 $17.76 $16.87 15,261
2017-11-13 $17.19 $17.61 $17.16 $17.49 $16.61 15,504
2017-11-10 $17.13 $17.66 $17.13 $17.26 $16.39 17,794
2017-11-09 $17.27 $17.27 $17.09 $17.16 $16.30 13,390
2017-11-08 $17.07 $17.47 $17.07 $17.32 $16.45 24,260
2017-11-07 $17.36 $17.37 $17.11 $17.13 $16.27 14,004
2017-11-06 $17.49 $17.71 $17.43 $17.50 $16.62 9,081
2017-11-03 $17.19 $17.55 $17.19 $17.41 $16.54 25,240
2017-11-02 $16.98 $17.47 $16.90 $17.47 $16.59 6,790
2017-11-01 $17.00 $17.00 $16.88 $16.94 $16.09 17,735
2017-10-31 $16.91 $17.00 $16.84 $16.92 $16.07 16,815
2017-10-30 $16.83 $16.91 $16.81 $16.91 $16.06 8,769
2017-10-27 $16.80 $17.00 $16.80 $17.00 $16.15 15,890
2017-10-26 $16.70 $16.96 $16.70 $16.85 $16.00 4,291
2017-10-25 $15.27 $16.88 $15.27 $16.59 $15.76 16,613
2017-10-24 $16.44 $16.62 $16.29 $16.42 $15.60 10,118
2017-10-23 $16.64 $16.64 $16.22 $16.47 $15.64 11,397
2017-10-20 $16.96 $17.08 $16.79 $16.91 $16.06 7,659
2017-10-19 $16.73 $16.92 $16.63 $16.79 $15.95 4,657
2017-10-18 $16.74 $17.15 $16.70 $16.76 $15.92 13,567
2017-10-17 $16.90 $16.90 $16.73 $16.73 $15.89 3,844
2017-10-16 $17.05 $17.05 $16.60 $16.99 $16.14 11,632
2017-10-13 $17.07 $17.17 $17.01 $17.01 $16.16 6,951
2017-10-12 $17.26 $17.26 $16.96 $17.05 $16.19 8,279
2017-10-11 $17.11 $17.30 $17.00 $17.12 $16.26 13,686
2017-10-10 $17.09 $17.25 $17.00 $17.25 $16.38 9,947
2017-10-09 $17.00 $17.16 $16.98 $17.04 $16.18 15,073
2017-10-06 $17.06 $17.26 $17.02 $17.09 $16.23 1,905
2017-10-05 $17.60 $17.75 $17.35 $17.44 $16.56 10,455
2017-10-04 $17.56 $17.76 $17.51 $17.60 $16.72 12,573
2017-10-03 $17.67 $17.72 $17.35 $17.62 $16.74 15,552
2017-10-02 $17.16 $17.75 $17.05 $17.72 $16.83 25,200
2017-09-29 $17.01 $17.28 $16.30 $17.10 $16.24 11,329
2017-09-28 $17.32 $17.51 $16.00 $17.37 $16.50 17,568
2017-09-27 $16.91 $17.50 $16.67 $17.35 $16.48 23,678
2017-09-26 $16.39 $16.89 $16.39 $16.84 $15.99 8,835
2017-09-25 $16.30 $16.50 $16.30 $16.34 $15.52 4,110
2017-09-22 $16.36 $16.82 $16.26 $16.30 $15.48 19,790
2017-09-21 $16.57 $16.83 $16.45 $16.64 $15.80 10,537
2017-09-20 $16.45 $16.79 $16.30 $16.62 $15.79 17,164
2017-09-19 $16.05 $16.20 $15.98 $16.12 $15.31 15,979
2017-09-18 $15.66 $16.08 $15.60 $16.06 $15.25 20,198
2017-09-15 $15.80 $15.80 $15.54 $15.71 $14.92 61,214
2017-09-14 $15.75 $15.87 $15.67 $15.78 $14.99 17,008
2017-09-13 $15.67 $15.92 $15.67 $15.84 $15.05 17,271
2017-09-12 $15.68 $15.79 $15.65 $15.68 $14.89 12,064
2017-09-11 $15.31 $15.76 $15.31 $15.60 $14.82 14,551
2017-09-08 $15.34 $15.47 $15.31 $15.33 $14.56 9,883
2017-09-07 $15.49 $15.55 $15.34 $15.40 $14.63 17,470
2017-09-06 $15.50 $15.64 $15.46 $15.52 $14.74 28,147
2017-09-05 $15.70 $15.74 $15.38 $15.50 $14.72 27,791
2017-09-01 $15.57 $15.88 $15.57 $15.68 $14.89 24,137
2017-08-31 $15.81 $16.02 $15.81 $15.86 $15.06 30,406
2017-08-30 $15.81 $15.89 $15.78 $15.85 $15.05 8,021
2017-08-29 $15.69 $15.94 $15.69 $15.79 $15.00 12,443
2017-08-28 $15.98 $15.99 $15.80 $15.81 $15.02 19,942
2017-08-25 $15.88 $16.00 $15.87 $15.89 $15.09 14,637
2017-08-24 $15.72 $15.98 $15.58 $15.93 $15.13 35,536
2017-08-23 $15.79 $15.90 $15.72 $15.76 $14.97 20,317
2017-08-22 $16.02 $16.04 $15.90 $15.95 $15.15 21,261
2017-08-21 $15.90 $16.05 $15.85 $15.92 $15.12 17,694
2017-08-18 $15.77 $15.95 $15.77 $15.95 $15.15 22,027
2017-08-17 $15.94 $16.07 $15.84 $15.89 $15.09 13,874
2017-08-16 $16.05 $16.16 $15.95 $16.06 $15.25 14,309
2017-08-15 $15.89 $16.01 $15.82 $16.00 $15.20 11,290
2017-08-14 $15.50 $15.92 $15.50 $15.89 $15.09 26,442
2017-08-11 $15.59 $15.59 $15.41 $15.46 $14.68 21,055
2017-08-10 $15.48 $15.57 $15.46 $15.50 $14.72 27,130
2017-08-09 $15.51 $15.75 $15.46 $15.57 $14.79 12,950
2017-08-08 $15.45 $15.72 $15.45 $15.58 $14.80 3,183
2017-08-07 $15.43 $15.49 $15.07 $15.35 $14.58 52,030
2017-08-04 $15.35 $15.52 $15.35 $15.43 $14.66 10,865
2017-08-03 $15.32 $15.47 $15.15 $15.33 $14.56 22,873
2017-08-02 $15.59 $15.59 $15.21 $15.26 $14.49 19,410
2017-08-01 $15.18 $15.79 $15.15 $15.70 $14.91 7,583
2017-07-31 $15.59 $15.64 $15.24 $15.25 $14.48 9,177
2017-07-28 $15.69 $15.81 $15.55 $15.71 $14.92 7,018
2017-07-27 $15.68 $15.76 $15.42 $15.67 $14.88 10,214
2017-07-26 $15.98 $15.98 $15.70 $15.70 $14.91 2,566
2017-07-25 $15.64 $15.96 $15.64 $15.78 $14.99 10,799
2017-07-24 $15.61 $15.62 $15.46 $15.49 $14.71 11,242
2017-07-21 $15.67 $15.70 $15.40 $15.58 $14.80 16,418
2017-07-20 $15.49 $15.68 $15.38 $15.56 $14.78 4,788
2017-07-19 $15.60 $15.69 $15.27 $15.53 $14.75 13,179
2017-07-18 $15.37 $15.46 $15.25 $15.46 $14.68 18,540
2017-07-17 $15.59 $15.61 $15.35 $15.37 $14.60 16,496
2017-07-14 $16.28 $16.28 $15.59 $15.64 $14.86 7,490
2017-07-13 $15.97 $16.43 $15.72 $16.32 $15.50 8,208
2017-07-12 $15.69 $16.02 $15.69 $16.00 $15.20 5,404
2017-07-11 $15.68 $15.99 $15.68 $15.82 $15.03 8,550
2017-07-10 $15.97 $16.09 $15.87 $15.98 $15.18 12,851
2017-07-07 $16.00 $16.27 $15.99 $16.07 $15.26 6,701
2017-07-06 $15.94 $16.04 $15.90 $16.00 $15.20 9,410
2017-07-05 $15.94 $16.00 $15.62 $15.99 $15.19 17,789
2017-07-03 $15.80 $15.99 $15.71 $15.97 $15.17 7,220
2017-06-30 $16.00 $16.00 $15.75 $15.77 $14.98 11,232
2017-06-29 $16.04 $16.07 $15.85 $15.98 $15.18 23,070
2017-06-28 $15.62 $16.00 $15.57 $15.97 $15.17 17,032
2017-06-27 $15.05 $15.86 $15.04 $15.71 $14.92 16,911
2017-06-26 $16.07 $16.07 $15.88 $15.92 $15.12 17,059
2017-06-23 $16.81 $16.85 $16.20 $16.22 $15.41 81,712
2017-06-22 $16.80 $16.80 $16.51 $16.55 $15.72 10,320
2017-06-21 $16.49 $16.80 $16.47 $16.58 $15.75 96,496
2017-06-20 $16.73 $16.83 $16.56 $16.63 $15.80 12,392
2017-06-19 $16.98 $16.98 $16.71 $16.80 $15.96 8,251
2017-06-16 $16.78 $16.95 $16.78 $16.92 $16.07 45,906
2017-06-15 $16.67 $16.90 $16.67 $16.88 $16.03 17,256
2017-06-14 $16.76 $16.90 $16.66 $16.84 $15.99 14,827
2017-06-13 $16.77 $16.92 $16.77 $16.84 $15.99 20,700
2017-06-12 $17.04 $17.09 $16.71 $16.83 $15.99 31,221
2017-06-09 $16.93 $17.12 $16.85 $16.99 $16.14 29,142
2017-06-08 $16.80 $16.86 $16.52 $16.66 $15.82 49,041
2017-06-07 $16.65 $16.65 $16.28 $16.38 $15.56 20,550
2017-06-06 $16.55 $16.83 $16.49 $16.56 $15.73 13,679
2017-06-05 $16.64 $16.80 $16.63 $16.68 $15.84 19,905
2017-06-02 $16.64 $16.90 $16.59 $16.74 $15.90 28,306
2017-06-01 $16.41 $16.69 $16.33 $16.62 $15.79 19,854
2017-05-31 $16.40 $16.46 $16.27 $16.32 $15.50 11,857
2017-05-30 $16.46 $16.68 $16.34 $16.40 $15.58 10,811
2017-05-26 $16.47 $16.55 $16.32 $16.51 $15.68 18,451
2017-05-25 $16.63 $16.89 $16.51 $16.59 $15.76 20,711
2017-05-24 $16.80 $16.81 $16.64 $16.64 $15.80 9,436
2017-05-23 $16.46 $16.67 $16.46 $16.62 $15.79 27,801
2017-05-22 $16.18 $16.50 $16.17 $16.45 $15.62 20,396
2017-05-19 $16.26 $16.33 $16.21 $16.22 $15.41 18,997
2017-05-18 $15.93 $16.33 $15.92 $16.31 $15.49 23,480
2017-05-17 $16.21 $16.41 $15.77 $15.87 $15.07 33,147
2017-05-16 $16.50 $16.57 $16.41 $16.48 $15.65 18,003
2017-05-15 $16.19 $16.44 $16.13 $16.44 $15.61 31,650
2017-05-12 $16.30 $16.51 $16.17 $16.20 $15.39 29,247
2017-05-11 $16.52 $16.55 $16.30 $16.32 $15.50 22,108
2017-05-10 $16.70 $16.77 $16.41 $16.48 $15.65 27,939
2017-05-09 $16.89 $16.89 $16.73 $16.79 $15.95 15,311
2017-05-08 $16.82 $16.90 $16.77 $16.79 $15.95 11,978
2017-05-05 $17.00 $17.00 $16.74 $16.77 $15.93 14,178
2017-05-04 $16.74 $17.12 $16.74 $16.96 $16.11 14,160
2017-05-03 $16.82 $16.88 $16.75 $16.81 $15.97 23,989
2017-05-02 $16.58 $16.91 $16.54 $16.88 $16.03 18,813
2017-05-01 $16.82 $16.82 $16.42 $16.48 $15.65 19,281
2017-04-28 $16.72 $16.80 $16.39 $16.46 $15.63 43,092
2017-04-27 $16.97 $17.24 $16.72 $16.72 $15.88 36,501
2017-04-26 $16.38 $16.99 $16.36 $16.96 $16.11 103,688
2017-04-25 $16.16 $16.48 $16.15 $16.39 $15.57 34,909
2017-04-24 $15.99 $16.15 $15.84 $16.13 $15.32 47,502
2017-04-21 $15.70 $15.89 $15.65 $15.88 $15.08 24,927
2017-04-20 $15.41 $15.80 $15.34 $15.77 $14.98 36,724
2017-04-19 $15.43 $15.54 $15.31 $15.43 $14.66 37,655
2017-04-18 $15.22 $15.49 $15.21 $15.46 $14.68 29,475
2017-04-17 $15.23 $15.35 $15.20 $15.26 $14.49 13,368
2017-04-13 $15.37 $15.39 $15.00 $15.23 $14.47 49,320
2017-04-12 $15.47 $15.65 $15.24 $15.26 $14.49 13,812
2017-04-11 $15.26 $15.49 $15.09 $15.49 $14.71 23,989
2017-04-10 $15.62 $15.86 $15.25 $15.27 $14.50 19,792
2017-04-07 $15.49 $15.77 $15.25 $15.70 $14.91 52,317
2017-04-06 $15.40 $15.55 $15.12 $15.47 $14.69 38,835
2017-04-05 $15.52 $15.67 $15.06 $15.13 $14.37 36,151
2017-04-04 $15.90 $15.97 $15.52 $15.55 $14.77 53,453
2017-04-03 $15.54 $15.94 $15.45 $15.90 $15.10 28,509
2017-03-31 $15.35 $15.62 $15.27 $15.50 $14.72 35,591
2017-03-30 $15.33 $15.44 $15.28 $15.37 $14.60 32,281
2017-03-29 $15.34 $15.55 $15.34 $15.41 $14.64 26,557
2017-03-28 $15.20 $15.47 $15.19 $15.38 $14.61 22,898
2017-03-27 $15.00 $15.30 $15.00 $15.30 $14.53 45,799
2017-03-24 $15.45 $15.45 $15.05 $15.13 $14.37 13,067
2017-03-23 $15.23 $15.28 $15.18 $15.21 $14.45 7,490
2017-03-22 $15.25 $15.25 $15.04 $15.11 $14.35 38,225
2017-03-21 $15.65 $15.84 $15.22 $15.22 $14.46 20,931
2017-03-20 $15.87 $16.00 $15.87 $15.88 $15.08 10,533
2017-03-17 $15.68 $15.99 $15.68 $15.96 $15.16 69,464
2017-03-16 $15.84 $15.86 $15.71 $15.77 $14.98 49,204
2017-03-15 $15.88 $15.88 $15.80 $15.85 $15.05 19,079
2017-03-14 $15.76 $15.76 $15.47 $15.64 $14.86 18,807
2017-03-13 $15.70 $15.99 $15.70 $15.79 $15.00 20,308
2017-03-10 $15.84 $15.90 $15.71 $15.73 $14.94 30,709
2017-03-09 $15.60 $15.93 $15.60 $15.86 $15.06 37,016
2017-03-08 $15.78 $15.79 $15.62 $15.62 $14.84 19,322
2017-03-07 $15.47 $15.81 $15.30 $15.66 $14.87 28,599
2017-03-06 $15.39 $15.58 $15.36 $15.53 $14.75 27,816
2017-03-03 $15.50 $15.53 $15.38 $15.44 $14.67 45,667
2017-03-02 $15.65 $15.65 $15.32 $15.44 $14.67 32,176
2017-03-01 $15.51 $15.77 $15.51 $15.59 $14.81 41,371
2017-02-28 $15.27 $15.48 $15.07 $15.44 $14.67 81,785
2017-02-27 $15.58 $15.71 $15.45 $15.48 $14.70 25,534
2017-02-24 $15.48 $15.61 $15.47 $15.61 $14.83 37,295
2017-02-23 $15.61 $15.64 $15.51 $15.54 $14.76 9,655
2017-02-22 $15.90 $15.90 $15.58 $15.70 $14.91 21,453
2017-02-21 $16.00 $16.00 $15.80 $15.83 $15.04 13,989
2017-02-17 $15.91 $16.00 $15.72 $15.97 $15.17 23,629
2017-02-16 $15.80 $15.93 $15.80 $15.86 $15.06 11,601
2017-02-15 $15.83 $16.08 $15.47 $16.05 $15.24 12,728
2017-02-14 $16.06 $16.06 $15.77 $15.84 $15.05 13,728
2017-02-13 $15.75 $16.22 $15.75 $16.12 $15.31 13,004
2017-02-10 $15.39 $15.74 $15.26 $15.73 $14.94 38,721
2017-02-09 $15.05 $15.36 $15.05 $15.31 $14.54 27,125
2017-02-08 $15.03 $15.21 $14.90 $15.10 $14.34 13,482
2017-02-07 $15.28 $15.28 $15.01 $15.09 $14.33 12,138
2017-02-06 $15.08 $15.09 $15.02 $15.05 $14.29 7,419
2017-02-03 $15.11 $15.14 $15.05 $15.09 $14.33 10,043
2017-02-02 $15.05 $15.10 $14.95 $15.05 $14.29 26,698
2017-02-01 $14.97 $15.20 $14.97 $15.05 $14.29 27,654
2017-01-31 $14.76 $14.85 $14.69 $14.81 $14.07 16,500
2017-01-30 $15.03 $15.04 $14.76 $14.82 $14.08 24,645
2017-01-27 $15.31 $15.35 $15.11 $15.14 $14.38 10,135
2017-01-26 $15.26 $15.26 $15.18 $15.24 $14.48 15,883
2017-01-25 $15.17 $15.30 $15.14 $15.28 $14.51 8,806
2017-01-24 $15.01 $15.13 $15.01 $15.11 $14.35 14,428
2017-01-23 $15.08 $15.21 $14.95 $15.13 $14.37 15,845
2017-01-20 $14.97 $15.38 $14.85 $15.02 $14.27 14,917
2017-01-19 $15.20 $15.23 $14.75 $14.93 $14.18 23,928
2017-01-18 $15.16 $15.21 $15.06 $15.19 $14.43 10,982
2017-01-17 $15.19 $15.32 $14.91 $15.07 $14.31 22,758
2017-01-13 $14.90 $15.50 $14.90 $15.39 $14.62 45,486
2017-01-12 $14.70 $14.98 $14.70 $14.90 $14.15 17,897
2017-01-11 $15.08 $15.18 $14.68 $14.97 $14.22 10,921
2017-01-10 $14.89 $15.27 $14.87 $15.23 $14.47 30,453
2017-01-09 $15.23 $15.25 $13.48 $15.20 $14.44 48,870
2017-01-06 $15.28 $15.28 $15.16 $15.19 $14.43 22,763
2017-01-05 $15.26 $15.40 $15.16 $15.18 $14.42 16,769
2017-01-04 $15.49 $15.64 $15.34 $15.40 $14.63 28,496
2017-01-03 $15.70 $15.70 $15.05 $15.40 $14.63 23,188
2016-12-30 $15.70 $15.70 $15.34 $15.60 $14.82 24,437
2016-12-29 $15.70 $15.89 $15.65 $15.69 $14.90 31,528
2016-12-28 $16.00 $16.00 $15.67 $15.70 $14.91 31,987
2016-12-27 $16.40 $16.50 $16.12 $16.15 $15.34 21,976
2016-12-23 $16.30 $16.39 $16.30 $16.33 $15.51 11,761
2016-12-22 $16.22 $16.31 $16.16 $16.25 $15.43 17,947
2016-12-21 $16.40 $16.40 $15.97 $16.23 $15.42 12,222
2016-12-20 $16.48 $16.75 $16.19 $16.40 $15.58 33,360
2016-12-19 $16.42 $16.54 $16.23 $16.38 $15.56 27,402
2016-12-16 $16.21 $16.39 $16.08 $16.37 $15.55 121,193
2016-12-15 $16.16 $16.20 $15.95 $16.15 $15.34 31,982
2016-12-14 $15.95 $15.98 $15.84 $15.88 $15.08 29,380
2016-12-13 $16.01 $16.24 $15.92 $15.93 $15.13 66,754
2016-12-12 $16.14 $16.14 $15.87 $15.94 $15.14 27,318
2016-12-09 $15.92 $16.15 $15.72 $16.08 $15.27 41,018
2016-12-08 $15.75 $16.02 $15.59 $15.87 $15.07 51,225
2016-12-07 $15.59 $15.77 $15.47 $15.69 $14.90 35,185
2016-12-06 $15.19 $15.56 $15.15 $15.46 $14.68 38,237
2016-12-05 $15.00 $15.27 $15.00 $15.14 $14.38 44,135
2016-12-02 $15.04 $15.04 $14.87 $14.98 $14.23 53,561
2016-12-01 $14.74 $15.18 $14.73 $15.03 $14.28 116,797
2016-11-30 $14.85 $14.85 $14.73 $14.74 $14.00 29,862
2016-11-29 $14.86 $14.89 $14.82 $14.82 $14.08 16,000
2016-11-28 $14.91 $14.91 $14.79 $14.80 $14.06 29,386
2016-11-25 $14.92 $14.92 $14.85 $14.89 $14.14 8,985
2016-11-23 $14.89 $14.92 $14.79 $14.89 $14.14 24,286
2016-11-22 $14.86 $14.88 $14.67 $14.86 $14.11 43,662
2016-11-21 $14.80 $14.86 $14.78 $14.81 $14.07 26,621
2016-11-18 $14.73 $14.80 $14.50 $14.79 $14.05 45,248
2016-11-17 $14.60 $14.75 $14.51 $14.72 $13.98 47,122
2016-11-16 $14.26 $14.60 $14.22 $14.57 $13.84 73,306
2016-11-15 $14.28 $14.35 $13.93 $14.30 $13.58 65,645
2016-11-14 $14.36 $14.39 $14.25 $14.30 $13.58 57,119
2016-11-11 $14.00 $14.33 $13.73 $14.25 $13.53 141,712
2016-11-10 $13.97 $14.00 $13.86 $14.00 $13.30 70,668
2016-11-09 $13.74 $13.97 $13.74 $13.94 $13.24 106,048
2016-11-08 $13.69 $13.80 $13.61 $13.71 $13.02 30,397
2016-11-07 $13.75 $13.75 $13.63 $13.69 $13.00 39,621
2016-11-04 $13.66 $13.70 $13.62 $13.63 $12.95 125,992
2016-11-03 $13.45 $13.69 $13.45 $13.64 $12.96 23,268
2016-11-02 $13.60 $13.64 $13.48 $13.48 $12.80 34,604
2016-11-01 $13.73 $13.73 $13.53 $13.62 $12.94 35,690
2016-10-31 $13.66 $13.75 $13.64 $13.69 $13.00 39,644
2016-10-28 $13.60 $13.65 $13.56 $13.62 $12.94 610,875
2016-10-27 $13.64 $13.64 $13.50 $13.54 $12.86 21,668
2016-10-26 $13.50 $13.64 $13.50 $13.55 $12.87 15,067
2016-10-25 $13.56 $13.57 $13.50 $13.53 $12.85 17,530
2016-10-24 $13.65 $13.67 $13.57 $13.59 $12.91 24,086
2016-10-21 $13.59 $13.64 $13.51 $13.60 $12.92 30,695
2016-10-20 $13.63 $13.65 $13.61 $13.64 $12.96 23,816
2016-10-19 $13.65 $13.65 $13.61 $13.63 $12.95 10,166
2016-10-18 $13.65 $13.65 $13.47 $13.64 $12.96 7,827
2016-10-17 $13.62 $13.65 $13.56 $13.57 $12.89 14,650
2016-10-14 $13.59 $13.69 $13.54 $13.62 $12.94 12,537
2016-10-13 $13.67 $13.73 $13.55 $13.61 $12.93 9,564
2016-10-12 $13.69 $13.75 $13.66 $13.72 $13.03 22,421
2016-10-11 $13.67 $13.75 $13.56 $13.64 $12.96 14,841
2016-10-10 $13.67 $13.75 $13.65 $13.71 $13.02 10,727
2016-10-07 $13.74 $13.74 $13.63 $13.63 $12.95 6,010
2016-10-06 $13.75 $13.75 $13.61 $13.68 $12.99 9,656
2016-10-05 $13.65 $13.75 $13.64 $13.74 $13.05 14,639
2016-10-04 $13.60 $13.63 $13.48 $13.60 $12.92 13,707
2016-10-03 $13.45 $13.59 $13.25 $13.54 $12.86 18,622
2016-09-30 $13.42 $13.57 $13.40 $13.49 $12.81 16,762
2016-09-29 $13.59 $13.59 $13.39 $13.41 $12.74 23,758
2016-09-28 $13.30 $13.60 $13.13 $13.54 $12.86 67,295
2016-09-27 $13.31 $13.34 $13.14 $13.23 $12.57 19,272
2016-09-26 $13.42 $13.42 $13.26 $13.28 $12.61 22,990
2016-09-23 $13.43 $13.45 $13.39 $13.42 $12.75 20,690
2016-09-22 $13.41 $13.50 $13.33 $13.42 $12.75 38,962
2016-09-21 $13.42 $13.45 $13.29 $13.44 $12.77 13,063
2016-09-20 $13.45 $13.45 $13.24 $13.33 $12.66 13,706
2016-09-19 $13.38 $13.40 $13.19 $13.38 $12.71 37,100
2016-09-16 $13.18 $13.40 $12.96 $13.38 $12.71 96,371
2016-09-15 $13.09 $13.23 $13.03 $13.14 $12.48 16,651
2016-09-14 $13.06 $13.37 $12.94 $13.10 $12.44 34,398
2016-09-13 $13.11 $13.13 $12.93 $13.00 $12.35 24,743
2016-09-12 $12.93 $13.17 $12.82 $13.14 $12.48 58,049
2016-09-09 $13.05 $13.13 $12.85 $12.85 $12.21 21,734
2016-09-08 $13.23 $13.30 $13.00 $13.14 $12.48 19,689
2016-09-07 $13.35 $13.36 $13.16 $13.25 $12.59 17,720
2016-09-06 $13.38 $13.38 $13.17 $13.28 $12.61 12,103
2016-09-02 $13.18 $13.35 $13.05 $13.31 $12.64 19,288
2016-09-01 $13.23 $13.23 $13.00 $13.18 $12.52 21,507
2016-08-31 $13.47 $13.47 $13.04 $13.16 $12.50 47,968
2016-08-30 $13.45 $13.45 $13.35 $13.40 $12.73 43,357
2016-08-29 $13.48 $13.50 $13.42 $13.45 $12.78 27,231
2016-08-26 $13.50 $13.54 $13.36 $13.43 $12.76 70,589
2016-08-25 $13.38 $13.50 $13.10 $13.49 $12.81 36,649
2016-08-24 $13.45 $13.50 $13.37 $13.45 $12.78 33,758
2016-08-23 $13.35 $13.50 $13.35 $13.38 $12.71 28,973
2016-08-22 $13.41 $13.50 $13.41 $13.49 $12.81 23,411
2016-08-19 $13.47 $13.48 $13.37 $13.45 $12.78 24,544
2016-08-18 $13.45 $13.50 $13.43 $13.47 $12.79 23,830
2016-08-17 $13.39 $13.45 $13.30 $13.43 $12.76 29,340
2016-08-16 $13.35 $13.43 $13.29 $13.32 $12.65 38,238
2016-08-15 $13.31 $13.37 $13.31 $13.35 $12.68 21,833
2016-08-12 $13.13 $13.37 $13.10 $13.34 $12.67 26,191
2016-08-11 $13.38 $13.40 $13.27 $13.28 $12.61 23,521
2016-08-10 $13.25 $13.35 $13.19 $13.34 $12.67 20,331
2016-08-09 $13.12 $13.29 $13.11 $13.22 $12.56 25,095
2016-08-08 $13.21 $13.21 $13.03 $13.16 $12.50 15,095
2016-08-05 $12.94 $13.30 $12.94 $13.21 $12.55 31,288
2016-08-04 $12.70 $13.03 $12.69 $12.96 $12.31 22,710
2016-08-03 $12.80 $12.80 $12.62 $12.74 $12.10 21,426
2016-08-02 $12.80 $12.93 $12.70 $12.72 $12.08 23,003
2016-08-01 $13.02 $13.11 $12.67 $12.73 $12.09 35,866
2016-07-29 $13.25 $13.26 $13.02 $13.08 $12.42 22,863
2016-07-28 $13.04 $13.28 $13.04 $13.27 $12.60 18,913
2016-07-27 $13.02 $13.24 $13.02 $13.20 $12.54 23,544
2016-07-26 $13.13 $13.13 $12.81 $13.07 $12.41 11,741
2016-07-25 $13.00 $13.19 $13.00 $13.17 $12.51 19,127
2016-07-22 $12.97 $13.11 $12.95 $12.99 $12.34 21,109
2016-07-21 $13.08 $13.16 $12.81 $12.99 $12.34 16,024
2016-07-20 $13.09 $13.24 $13.08 $13.18 $12.52 17,317
2016-07-19 $13.13 $13.24 $13.01 $13.10 $12.44 13,944
2016-07-18 $13.20 $13.24 $13.08 $13.14 $12.48 26,105
2016-07-15 $13.24 $13.24 $13.07 $13.20 $12.54 18,923
2016-07-14 $13.22 $13.24 $13.13 $13.15 $12.49 16,387
2016-07-13 $13.13 $13.18 $12.95 $13.12 $12.46 24,453
2016-07-12 $13.00 $13.15 $12.99 $13.14 $12.48 42,483
2016-07-11 $12.88 $13.08 $12.83 $13.04 $12.39 32,361
2016-07-08 $12.75 $12.89 $12.75 $12.88 $12.23 17,646
2016-07-07 $12.76 $12.79 $12.60 $12.70 $12.06 19,419
2016-07-06 $12.71 $12.89 $12.51 $12.75 $12.11 38,110
2016-07-05 $12.71 $12.88 $12.68 $12.73 $12.09 22,097
2016-07-01 $12.79 $12.88 $12.76 $12.82 $12.18 14,383
2016-06-30 $12.49 $12.75 $12.49 $12.74 $12.10 20,467
2016-06-29 $12.60 $12.71 $12.45 $12.49 $11.86 62,505
2016-06-28 $12.55 $12.64 $12.42 $12.54 $11.91 58,173
2016-06-27 $12.62 $12.74 $12.51 $12.56 $11.93 51,081
2016-06-24 $12.78 $13.05 $12.55 $12.64 $12.01 1,051,130
2016-06-23 $12.69 $13.09 $12.69 $12.97 $12.32 58,470
2016-06-22 $12.94 $13.03 $12.75 $12.88 $12.23 39,035
2016-06-21 $12.78 $12.92 $12.55 $12.85 $12.21 48,710
2016-06-20 $12.89 $12.97 $12.67 $12.70 $12.06 22,388
2016-06-17 $12.88 $12.91 $12.71 $12.76 $12.12 43,792
2016-06-16 $12.92 $12.92 $12.74 $12.80 $12.16 31,611
2016-06-15 $12.62 $12.87 $12.62 $12.85 $12.21 34,753
2016-06-14 $12.63 $12.67 $12.50 $12.57 $11.94 60,915
2016-06-13 $12.89 $13.05 $12.56 $12.61 $11.98 55,886
2016-06-10 $12.94 $13.05 $12.94 $12.97 $12.32 34,950
2016-06-09 $12.85 $13.01 $12.77 $12.96 $12.31 31,042
2016-06-08 $12.93 $13.06 $12.87 $13.01 $12.36 41,845
2016-06-07 $12.94 $12.95 $12.81 $12.81 $12.17 38,999
2016-06-06 $12.95 $12.95 $12.83 $12.87 $12.22 62,331
2016-06-03 $12.82 $12.95 $12.82 $12.86 $12.21 40,885
2016-06-02 $13.00 $13.02 $12.81 $12.83 $12.19 36,736
2016-06-01 $13.05 $13.21 $12.98 $13.08 $12.42 30,533
2016-05-31 $13.30 $13.31 $13.00 $13.14 $12.48 30,598
2016-05-27 $13.28 $13.36 $13.24 $13.28 $12.61 16,488
2016-05-26 $13.20 $13.30 $13.05 $13.29 $12.62 35,880
2016-05-25 $13.28 $13.30 $13.15 $13.24 $12.58 19,995
2016-05-24 $13.38 $13.47 $13.28 $13.28 $12.61 23,261
2016-05-23 $13.38 $13.48 $13.28 $13.39 $12.72 34,540
2016-05-20 $13.32 $13.45 $13.17 $13.40 $12.73 30,514
2016-05-19 $13.15 $13.40 $13.09 $13.40 $12.73 76,179
2016-05-18 $13.09 $13.38 $13.05 $13.24 $12.58 24,923
2016-05-17 $13.22 $13.29 $12.94 $13.11 $12.45 28,168
2016-05-16 $13.13 $13.37 $13.07 $13.31 $12.64 23,581
2016-05-13 $12.97 $13.20 $12.97 $13.17 $12.51 22,788
2016-05-12 $13.16 $13.16 $12.93 $12.97 $12.32 26,866
2016-05-11 $13.11 $13.17 $13.09 $13.10 $12.44 18,649
2016-05-10 $13.16 $13.19 $13.12 $13.14 $12.48 22,584
2016-05-09 $13.04 $13.20 $13.02 $13.14 $12.48 27,821
2016-05-06 $13.11 $13.48 $13.03 $13.12 $12.46 36,726
2016-05-05 $13.36 $13.50 $13.07 $13.16 $12.50 59,021
2016-05-04 $13.18 $13.48 $13.18 $13.48 $12.80 96,349
2016-05-03 $13.18 $13.25 $13.18 $13.25 $12.59 21,607
2016-05-02 $12.99 $13.25 $12.98 $13.22 $12.56 21,447
2016-04-29 $12.99 $13.00 $12.89 $13.00 $12.35 6,363
2016-04-28 $12.95 $13.06 $12.85 $13.00 $12.35 25,135
2016-04-27 $12.85 $13.00 $12.85 $12.97 $12.32 11,887
2016-04-26 $13.21 $13.21 $12.97 $12.99 $12.34 20,986
2016-04-25 $13.09 $13.25 $13.09 $13.25 $12.59 22,799
2016-04-22 $12.89 $13.13 $12.82 $13.06 $12.40 17,967
2016-04-21 $13.10 $13.10 $13.04 $13.08 $12.42 13,551
2016-04-20 $12.98 $13.09 $12.93 $13.07 $12.41 17,170
2016-04-19 $12.90 $13.00 $12.85 $12.96 $12.31 13,880
2016-04-18 $12.99 $13.02 $12.98 $13.00 $12.35 8,114
2016-04-15 $13.00 $13.07 $12.94 $13.02 $12.37 16,569
2016-04-14 $13.00 $13.00 $12.97 $13.00 $12.35 13,333
2016-04-13 $12.90 $13.01 $12.90 $13.01 $12.36 15,909
2016-04-12 $12.92 $12.98 $12.89 $12.92 $12.27 15,177
2016-04-11 $12.94 $12.99 $12.82 $12.93 $12.28 4,725
2016-04-08 $12.89 $13.00 $12.81 $12.98 $12.33 39,829
2016-04-07 $12.92 $12.99 $12.88 $12.90 $12.25 8,036
2016-04-06 $12.77 $12.99 $12.77 $12.96 $12.31 12,360
2016-04-05 $12.79 $12.98 $12.69 $12.82 $12.18 16,054
2016-04-04 $12.78 $12.98 $12.78 $12.89 $12.24 20,783
2016-04-01 $12.88 $13.00 $12.77 $12.77 $12.13 9,792
2016-03-31 $12.90 $13.00 $12.87 $12.87 $12.22 16,651
2016-03-30 $12.86 $12.95 $12.85 $12.91 $12.26 14,615
2016-03-29 $12.79 $13.00 $12.65 $12.87 $12.22 21,625
2016-03-28 $12.78 $12.90 $12.74 $12.86 $12.21 7,875
2016-03-24 $12.72 $12.88 $12.72 $12.81 $12.17 16,428
2016-03-23 $12.69 $12.87 $12.67 $12.82 $12.18 23,035
2016-03-22 $12.68 $12.75 $12.61 $12.71 $12.07 14,472
2016-03-21 $12.67 $12.78 $12.54 $12.57 $11.94 6,342
2016-03-18 $12.64 $12.70 $12.61 $12.62 $11.99 10,165
2016-03-17 $12.50 $12.74 $12.50 $12.60 $11.97 18,342
2016-03-16 $12.54 $12.68 $12.50 $12.54 $11.91 37,840
2016-03-15 $12.69 $12.73 $12.55 $12.62 $11.99 14,498
2016-03-14 $12.65 $12.80 $12.65 $12.76 $12.12 12,389
2016-03-11 $12.70 $12.85 $12.69 $12.79 $12.15 33,279
2016-03-10 $12.65 $12.75 $12.58 $12.66 $12.02 23,353
2016-03-09 $12.63 $12.75 $12.57 $12.69 $12.05 20,575
2016-03-08 $12.51 $12.78 $12.51 $12.69 $12.05 29,454
2016-03-07 $12.57 $12.70 $12.51 $12.69 $12.05 25,521
2016-03-04 $12.65 $12.70 $12.36 $12.61 $11.98 23,768
2016-03-03 $12.70 $12.70 $12.67 $12.68 $12.04 11,409
2016-03-02 $12.62 $12.70 $12.58 $12.70 $12.06 27,669
2016-03-01 $12.71 $12.75 $12.62 $12.69 $12.05 21,032
2016-02-29 $12.55 $12.75 $12.41 $12.58 $11.95 39,823
2016-02-26 $12.44 $12.50 $12.44 $12.49 $11.86 15,435
2016-02-25 $12.48 $12.50 $12.29 $12.41 $11.79 28,717
2016-02-24 $12.45 $12.60 $12.30 $12.50 $11.87 33,855
2016-02-23 $12.62 $12.63 $12.51 $12.56 $11.93 12,893
2016-02-22 $12.53 $12.68 $12.53 $12.59 $11.96 46,951
2016-02-19 $12.40 $12.53 $12.40 $12.47 $11.84 19,509
2016-02-18 $12.50 $12.53 $12.30 $12.46 $11.83 37,376
2016-02-17 $12.43 $12.52 $12.26 $12.41 $11.79 14,306
2016-02-16 $12.33 $12.49 $12.13 $12.41 $11.78 24,339
2016-02-12 $12.09 $12.35 $12.09 $12.29 $11.67 26,014
2016-02-11 $12.01 $12.32 $11.99 $12.13 $11.52 31,564
2016-02-10 $12.36 $12.50 $12.08 $12.15 $11.54 39,582
2016-02-09 $12.34 $12.42 $12.30 $12.33 $11.71 34,900
2016-02-08 $12.33 $12.67 $12.33 $12.40 $11.78 28,808
2016-02-05 $12.73 $12.79 $12.35 $12.45 $11.83 41,740
2016-02-04 $12.67 $12.93 $12.61 $12.80 $12.16 44,652
2016-02-03 $12.70 $12.77 $12.60 $12.67 $12.03 18,542
2016-02-02 $12.71 $12.81 $12.66 $12.69 $12.05 48,491
2016-02-01 $12.83 $12.84 $12.72 $12.82 $12.18 25,326
2016-01-29 $12.99 $12.99 $12.86 $12.95 $12.30 11,369
2016-01-28 $12.70 $12.88 $12.70 $12.88 $12.23 9,518
2016-01-27 $12.87 $12.89 $12.65 $12.65 $12.02 5,633
2016-01-26 $12.60 $12.97 $12.59 $12.82 $12.18 13,037
2016-01-25 $12.93 $13.03 $12.55 $12.56 $11.93 15,932
2016-01-22 $12.90 $13.01 $12.80 $13.00 $12.35 6,177
2016-01-21 $12.68 $12.90 $12.68 $12.88 $12.23 5,067
2016-01-20 $12.65 $12.98 $12.60 $12.88 $12.23 16,053
2016-01-19 $12.96 $12.97 $12.63 $12.74 $12.10 7,106
2016-01-15 $12.74 $12.99 $12.58 $12.63 $12.00 25,559
2016-01-14 $12.83 $13.02 $12.83 $13.02 $12.37 31,838
2016-01-13 $13.05 $13.15 $12.55 $12.91 $12.26 20,794
2016-01-12 $13.57 $13.78 $13.04 $13.49 $12.81 23,887
2016-01-11 $13.71 $13.89 $13.53 $13.68 $12.99 4,731
2016-01-08 $13.65 $13.65 $13.54 $13.63 $12.95 4,009
2016-01-07 $13.72 $13.76 $13.58 $13.64 $12.96 6,056
2016-01-06 $13.72 $13.91 $13.72 $13.79 $13.10 1,327
2016-01-05 $13.70 $13.90 $13.58 $13.79 $13.10 7,738
2016-01-04 $13.92 $14.09 $13.52 $13.52 $12.84 22,677
2015-12-31 $14.18 $14.26 $14.00 $14.15 $13.44 30,290
2015-12-30 $14.04 $14.25 $14.01 $14.21 $13.50 11,741
2015-12-29 $13.96 $14.21 $13.92 $14.11 $13.40 10,400
2015-12-28 $13.82 $13.99 $13.82 $13.91 $13.21 27,136
2015-12-24 $13.82 $13.82 $13.82 $13.82 $13.13 106
2015-12-23 $13.69 $13.91 $13.64 $13.78 $13.09 7,779
2015-12-22 $13.92 $13.92 $13.61 $13.62 $12.94 11,190
2015-12-21 $13.74 $13.95 $13.74 $13.93 $13.23 3,448
2015-12-18 $13.79 $13.92 $13.76 $13.92 $13.22 8,928
2015-12-17 $13.89 $13.97 $13.51 $13.57 $12.89 8,161
2015-12-16 $13.70 $13.86 $13.54 $13.85 $13.15 6,711
2015-12-15 $13.49 $13.89 $13.49 $13.59 $12.91 6,556
2015-12-14 $13.48 $13.64 $13.48 $13.50 $12.82 5,453
2015-12-11 $13.96 $14.01 $13.49 $13.49 $12.81 9,181
2015-12-10 $13.92 $14.09 $13.84 $14.06 $13.35 9,119
2015-12-09 $13.79 $13.97 $13.79 $13.97 $13.27 6,137
2015-12-08 $13.91 $14.10 $13.83 $13.84 $13.15 8,526
2015-12-07 $13.92 $14.00 $13.92 $13.95 $13.25 9,185
2015-12-04 $13.91 $13.98 $13.89 $13.97 $13.27 9,155
2015-12-03 $14.00 $14.04 $13.82 $13.82 $13.13 9,772
2015-12-02 $13.97 $14.08 $13.96 $14.01 $13.31 7,162
2015-12-01 $13.97 $14.04 $13.90 $13.98 $13.28 7,626
2015-11-30 $13.89 $14.04 $13.85 $14.02 $13.32 15,242
2015-11-27 $14.04 $14.04 $13.90 $13.99 $13.29 2,119
2015-11-25 $14.04 $14.04 $13.98 $14.04 $13.34 2,890
2015-11-24 $13.90 $14.08 $13.90 $13.97 $13.27 15,077
2015-11-23 $13.92 $13.92 $13.86 $13.90 $13.20 8,119
2015-11-20 $13.80 $13.92 $13.79 $13.92 $13.22 13,577
2015-11-19 $13.61 $13.84 $13.61 $13.76 $13.07 12,362
2015-11-18 $13.53 $13.75 $13.53 $13.64 $12.96 14,061
2015-11-17 $13.65 $13.67 $13.51 $13.57 $12.89 16,806
2015-11-16 $13.69 $13.69 $13.40 $13.58 $12.90 23,569
2015-11-13 $13.18 $13.69 $13.18 $13.69 $13.00 10,877
2015-11-12 $13.46 $13.60 $13.44 $13.51 $12.83 10,242
2015-11-11 $13.40 $13.49 $13.35 $13.49 $12.81 12,481
2015-11-10 $13.14 $13.43 $13.14 $13.37 $12.70 18,406
2015-11-09 $13.04 $13.19 $13.04 $13.19 $12.53 7,206
2015-11-06 $13.00 $13.14 $12.99 $13.12 $12.46 9,591
2015-11-05 $12.80 $13.00 $12.80 $12.83 $12.19 18,386
2015-11-04 $12.64 $12.93 $12.64 $12.74 $12.10 4,586
2015-11-03 $12.76 $12.95 $12.73 $12.73 $12.09 14,704
2015-11-02 $12.72 $12.91 $12.65 $12.87 $12.22 22,455
2015-10-30 $12.46 $12.65 $12.46 $12.64 $12.01 21,855
2015-10-29 $12.40 $12.55 $12.37 $12.52 $11.89 35,238
2015-10-28 $12.38 $12.45 $12.25 $12.33 $11.71 26,086
2015-10-27 $12.30 $12.40 $12.25 $12.33 $11.71 15,626
2015-10-26 $12.30 $12.39 $12.10 $12.22 $11.61 16,708
2015-10-23 $12.30 $12.30 $12.25 $12.29 $11.67 5,337
2015-10-22 $12.42 $12.42 $12.25 $12.25 $11.64 3,456
2015-10-21 $12.40 $12.40 $12.35 $12.35 $11.73 3,252
2015-10-20 $12.35 $12.40 $12.35 $12.40 $11.78 1,749
2015-10-19 $12.37 $12.40 $12.37 $12.38 $11.76 2,821
2015-10-16 $12.35 $12.39 $12.35 $12.38 $11.76 2,370
2015-10-15 $12.22 $12.40 $12.22 $12.39 $11.77 10,843
2015-10-14 $12.21 $12.22 $12.21 $12.22 $11.61 501
2015-10-13 $12.20 $12.32 $12.20 $12.32 $11.70 306
2015-10-12 $12.39 $12.39 $12.38 $12.38 $11.76 1,208
2015-10-09 $12.25 $12.31 $12.25 $12.25 $11.64 4,492
2015-10-08 $12.22 $12.30 $12.15 $12.30 $11.68 996
2015-10-07 $12.26 $12.38 $12.10 $12.10 $11.49 9,744
2015-10-06 $12.41 $12.41 $12.09 $12.15 $11.54 5,483
2015-10-05 $12.28 $12.30 $12.13 $12.18 $11.57 4,456
2015-10-02 $12.21 $12.29 $12.08 $12.15 $11.54 10,153
2015-10-01 $12.38 $12.38 $12.11 $12.20 $11.59 27,087
2015-09-30 $12.38 $12.38 $12.22 $12.38 $11.76 3,687
2015-09-29 $12.28 $12.38 $12.22 $12.38 $11.76 1,575
2015-09-28 $12.38 $12.38 $12.18 $12.38 $11.76 5,582
2015-09-25 $12.25 $12.37 $12.18 $12.37 $11.75 8,825
2015-09-24 $12.23 $12.28 $12.18 $12.25 $11.64 1,083
2015-09-23 $12.23 $12.36 $12.21 $12.24 $11.63 1,139
2015-09-22 $12.31 $12.42 $12.18 $12.36 $11.74 2,326
2015-09-21 $12.38 $12.43 $12.19 $12.38 $11.76 20,530
2015-09-18 $12.30 $12.45 $12.30 $12.39 $11.77 14,700
2015-09-17 $12.22 $12.40 $12.22 $12.30 $11.68 46,321
2015-09-16 $12.11 $12.19 $12.10 $12.16 $11.55 7,747
2015-09-15 $12.11 $12.25 $12.11 $12.11 $11.50 1,025
2015-09-14 $12.19 $12.20 $11.95 $12.13 $11.52 12,660
2015-09-11 $12.14 $12.20 $12.07 $12.13 $11.52 6,755
2015-09-10 $12.16 $12.23 $12.16 $12.22 $11.61 747
2015-09-09 $12.25 $12.25 $12.05 $12.06 $11.45 10,524
2015-09-08 $12.23 $12.23 $12.12 $12.20 $11.59 7,081
2015-09-04 $12.10 $12.24 $12.10 $12.16 $11.55 15,944
2015-09-03 $11.91 $12.12 $11.91 $12.10 $11.49 11,571
2015-09-02 $12.10 $12.10 $11.91 $11.95 $11.35 11,528
2015-09-01 $11.90 $12.10 $11.90 $12.09 $11.48 11,615
2015-08-31 $11.85 $12.05 $11.85 $12.00 $11.40 9,401
2015-08-28 $11.69 $11.90 $11.69 $11.85 $11.26 10,333
2015-08-27 $11.86 $11.88 $11.70 $11.83 $11.24 6,135
2015-08-26 $11.76 $11.85 $11.62 $11.85 $11.26 27,870
2015-08-25 $11.86 $11.89 $11.80 $11.80 $11.21 10,980
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.