Graham Corp (GHM) Exchange: NYSE

Data as of May 2, 2025

$29.95 ($0.50) 1.70%

Graham Corp - Daily Information
Click for more stock information on Graham Corp.
Daily Information Data
Date May 2, 2025
Open $29.01
Previous Close $29.95
High $30.02
Low $28.18
Adjusted Open $29.01
Previous Adjusted Close $29.95
Adjusted High $30.02
Adjusted Low $28.18

About Graham Corp (GHM)

Graham Corporation is a global leader in the design and manufacture of vacuum and heat transfer equipment. Founded in 1938, Graham has continually grown and innovated, offering a broad range of standard and custom engineered products for the oil and gas, chemical and petrochemical, power and nuclear, and highly specialized process industries. Graham's corporate headquarters is located in Batavia, New York and, along with its regional sales network, provides a genuine single-source solution for all of its customers’ vacuum and heat transfer needs. For nearly eight decades, Graham has been at work solving complex fluid- and energy-management problems for hundreds of companies throughout the world. Graham’s expansive global presence provides unparalleled local service and support, combined with the strength and resources of a global organization. This makes Graham uniquely qualified to meet the ever-changing demands of its customers, which range from the world’s largest home improvement retailer to the only U.S. manufacturer of nuclear pressure control components. In 2018, the milestone 80th anniversary of Graham Corporation marks the continued corporate commitment to a bright future under the watch of the fourth generation of family leadership. Innovation and state-of-the-art manufacturing facilities keep Graham on the cutting edge of production and quality while the Graham tradition of being a family owned and operated business continues to ensure that customer service and satisfaction is top priority. Graham Corporation employs 300 people worldwide and has manufacturing operations in the USA, Europe and India. The company is listed on the NASDAQ (ticker GHM).

Historical Stock Data for Graham Corp (GHM)

Date Open High Low Close Adj.Close Volume
2025-04-11 $29.01 $30.02 $28.18 $29.95 $29.95 56,796
2025-04-10 $28.30 $29.71 $27.78 $29.45 $29.45 115,787
2025-04-09 $26.57 $30.52 $26.31 $29.46 $29.46 73,124
2025-04-08 $28.68 $28.68 $26.07 $26.62 $26.62 68,068
2025-04-07 $25.29 $28.42 $24.78 $27.00 $27.00 113,787
2025-04-04 $26.00 $27.15 $24.90 $26.88 $26.88 116,805
2025-04-03 $27.95 $28.10 $26.99 $27.68 $27.68 112,381
2025-04-02 $28.91 $30.51 $28.91 $30.00 $30.00 67,946
2025-04-01 $28.75 $29.69 $28.40 $29.48 $29.48 70,120
2025-03-31 $28.47 $29.04 $27.70 $28.82 $28.82 233,861
2025-03-28 $30.64 $30.64 $28.88 $29.07 $29.07 68,348
2025-03-27 $30.85 $31.25 $30.17 $30.65 $30.65 76,336
2025-03-26 $32.14 $32.34 $30.75 $30.79 $30.79 76,432
2025-03-25 $32.73 $32.75 $31.29 $31.96 $31.96 84,774
2025-03-24 $31.51 $33.00 $31.51 $32.77 $32.77 82,233
2025-03-21 $30.79 $31.05 $30.43 $30.87 $30.87 110,020
2025-03-20 $31.36 $31.90 $31.18 $31.41 $31.41 67,997
2025-03-19 $31.34 $32.41 $31.24 $32.23 $32.23 55,121
2025-03-18 $31.75 $31.75 $31.06 $31.33 $31.33 70,203
2025-03-17 $32.08 $32.80 $31.81 $32.21 $32.21 86,577
2025-03-14 $31.88 $32.27 $30.57 $32.11 $32.11 76,764
2025-03-13 $31.89 $32.08 $30.73 $31.29 $31.29 60,886
2025-03-12 $31.80 $33.00 $30.88 $32.16 $32.16 171,693
2025-03-11 $30.30 $31.47 $29.55 $31.21 $31.21 112,601
2025-03-10 $31.31 $31.71 $30.00 $30.44 $30.44 141,764
2025-03-07 $31.31 $32.23 $30.65 $32.20 $32.20 105,816
2025-03-06 $31.16 $32.12 $30.83 $31.62 $31.62 116,230
2025-03-05 $29.92 $31.88 $29.92 $31.86 $31.86 208,037
2025-03-04 $29.95 $30.68 $29.50 $30.05 $30.05 117,388
2025-03-03 $33.92 $34.51 $30.31 $30.49 $30.49 156,003
2025-02-28 $32.50 $33.96 $31.89 $33.83 $33.83 112,890
2025-02-27 $32.77 $34.20 $32.61 $32.69 $32.69 125,240
2025-02-26 $32.84 $33.96 $32.58 $33.04 $33.04 91,899
2025-02-25 $32.20 $33.21 $31.88 $32.82 $32.82 159,134
2025-02-24 $33.51 $33.93 $31.88 $32.11 $32.11 135,571
2025-02-21 $35.82 $36.09 $33.43 $33.47 $33.47 151,482
2025-02-20 $36.10 $36.13 $34.76 $35.22 $35.22 106,999
2025-02-19 $36.55 $36.81 $35.79 $36.17 $36.17 106,187
2025-02-18 $37.44 $38.01 $35.72 $36.92 $36.92 231,302
2025-02-14 $38.00 $38.62 $37.29 $37.51 $37.51 104,196
2025-02-13 $38.06 $38.06 $36.58 $37.71 $37.71 110,641
2025-02-12 $37.67 $38.03 $36.36 $37.64 $37.64 169,239
2025-02-11 $38.50 $38.99 $37.82 $38.42 $38.42 132,746
2025-02-10 $39.97 $40.37 $38.05 $39.04 $39.04 210,273
2025-02-07 $39.55 $40.14 $36.43 $39.69 $39.69 622,530
2025-02-06 $52.00 $52.00 $46.03 $47.28 $47.28 183,408
2025-02-05 $48.65 $51.16 $48.57 $49.72 $49.72 232,558
2025-02-04 $45.50 $47.41 $45.16 $46.90 $46.90 94,404
2025-02-03 $43.87 $45.48 $43.23 $45.04 $45.04 83,261
2025-01-31 $46.64 $47.43 $44.78 $45.42 $45.42 109,469
2025-01-30 $45.00 $46.83 $45.00 $46.26 $46.26 72,393
2025-01-29 $44.53 $45.31 $43.84 $44.42 $44.42 62,132
2025-01-28 $44.13 $45.34 $44.00 $44.67 $44.67 129,902
2025-01-27 $45.58 $45.58 $43.43 $43.69 $43.69 77,211
2025-01-24 $46.87 $48.10 $45.87 $46.71 $46.71 57,933
2025-01-23 $46.81 $47.70 $46.74 $47.05 $47.05 61,618
2025-01-22 $47.04 $47.40 $46.12 $46.95 $46.95 83,953
2025-01-21 $45.53 $47.14 $45.53 $46.80 $46.80 63,082
2025-01-17 $45.01 $45.11 $44.02 $44.75 $44.75 54,397
2025-01-16 $43.97 $44.37 $43.27 $44.27 $44.27 54,915
2025-01-15 $44.25 $44.25 $43.01 $43.97 $43.97 49,921
2025-01-14 $42.92 $43.64 $42.27 $42.87 $42.87 55,305
2025-01-13 $40.59 $42.45 $40.50 $42.37 $42.37 55,426
2025-01-10 $42.25 $42.46 $41.04 $41.42 $41.42 62,277
2025-01-08 $43.12 $43.57 $42.54 $43.19 $43.19 70,306
2025-01-07 $45.22 $45.65 $42.46 $43.64 $43.64 88,017
2025-01-06 $48.70 $49.28 $44.54 $45.38 $45.38 157,414
2025-01-03 $44.60 $47.61 $44.60 $47.26 $47.26 143,593
2025-01-02 $44.69 $45.00 $42.96 $44.14 $44.14 76,141
2024-12-31 $45.59 $46.10 $44.34 $44.47 $44.47 243,394
2024-12-30 $43.75 $46.28 $42.96 $45.29 $45.29 110,326
2024-12-27 $44.66 $45.05 $43.46 $44.21 $44.21 69,069
2024-12-26 $43.89 $45.16 $43.55 $44.97 $44.97 88,822
2024-12-24 $41.17 $43.87 $41.02 $43.86 $43.86 86,697
2024-12-23 $40.56 $41.00 $39.80 $40.88 $40.88 67,087
2024-12-20 $39.79 $41.60 $39.56 $40.76 $40.76 132,996
2024-12-19 $41.70 $41.99 $40.43 $40.60 $40.60 74,981
2024-12-18 $45.67 $45.68 $40.55 $41.05 $41.05 99,694
2024-12-17 $45.68 $46.50 $44.39 $45.07 $45.07 70,707
2024-12-16 $44.38 $46.14 $44.30 $45.51 $45.51 63,975
2024-12-13 $43.73 $44.30 $43.45 $44.22 $44.22 49,526
2024-12-12 $44.86 $45.70 $43.75 $44.02 $44.02 82,133
2024-12-11 $46.12 $46.12 $44.25 $44.82 $44.82 73,522
2024-12-10 $43.51 $45.81 $43.02 $45.05 $45.05 89,085
2024-12-09 $43.50 $44.60 $43.08 $43.25 $43.25 71,333
2024-12-06 $43.98 $43.98 $43.00 $43.27 $43.27 60,696
2024-12-05 $44.57 $44.85 $43.16 $43.39 $43.39 49,783
2024-12-04 $45.08 $45.31 $44.00 $44.57 $44.57 58,347
2024-12-03 $44.86 $45.85 $44.13 $44.91 $44.91 58,825
2024-12-02 $45.28 $46.05 $43.90 $44.84 $44.84 105,526
2024-11-29 $44.50 $45.40 $44.34 $44.82 $44.82 49,629
2024-11-27 $44.14 $44.68 $42.87 $43.82 $43.82 50,933
2024-11-26 $43.44 $45.45 $43.10 $44.01 $44.01 91,647
2024-11-25 $45.00 $45.67 $43.96 $44.33 $44.33 44,600
2024-11-22 $43.66 $44.73 $43.17 $44.65 $44.65 67,224
2024-11-21 $43.00 $44.00 $42.13 $43.35 $43.35 61,891
2024-11-20 $42.41 $42.79 $41.70 $42.74 $42.74 60,464
2024-11-19 $40.10 $42.76 $39.39 $42.68 $42.68 127,610
2024-11-18 $40.46 $41.47 $40.33 $40.77 $40.77 110,231
2024-11-15 $40.58 $41.37 $39.75 $40.25 $40.25 93,660
2024-11-14 $41.93 $42.05 $40.37 $40.59 $40.59 113,954
2024-11-13 $41.11 $42.65 $41.10 $41.59 $41.59 90,435
2024-11-12 $40.87 $41.05 $39.77 $40.72 $40.72 80,049
2024-11-11 $40.39 $41.19 $38.85 $41.02 $41.02 100,849
2024-11-08 $35.33 $40.00 $35.00 $39.07 $39.07 175,631
2024-11-07 $32.65 $33.45 $32.09 $33.38 $33.38 63,413
2024-11-06 $31.20 $32.59 $30.93 $32.47 $32.47 103,868
2024-11-05 $28.15 $29.23 $28.15 $28.99 $28.99 25,921
2024-11-04 $27.93 $28.75 $27.41 $28.31 $28.31 58,872
2024-11-01 $28.46 $28.83 $27.88 $28.23 $28.23 28,490
2024-10-31 $29.01 $29.20 $28.00 $28.02 $28.02 35,269
2024-10-30 $28.82 $29.55 $28.82 $29.34 $29.34 29,441
2024-10-29 $29.21 $29.40 $28.68 $28.78 $28.78 31,586
2024-10-28 $30.33 $30.77 $29.54 $29.57 $29.57 36,905
2024-10-25 $29.84 $30.41 $29.74 $29.90 $29.90 22,809
2024-10-24 $29.86 $29.86 $29.04 $29.52 $29.52 27,077
2024-10-23 $30.75 $30.89 $29.63 $29.70 $29.70 28,384
2024-10-22 $31.48 $31.48 $30.89 $31.00 $31.00 31,294
2024-10-21 $31.39 $31.69 $31.22 $31.23 $31.23 22,248
2024-10-18 $31.77 $31.78 $31.14 $31.31 $31.31 19,066
2024-10-17 $31.64 $31.98 $31.48 $31.70 $31.70 25,882
2024-10-16 $31.21 $31.85 $30.97 $31.36 $31.36 43,352
2024-10-15 $31.14 $31.39 $30.69 $31.02 $31.02 33,167
2024-10-14 $30.81 $31.43 $30.33 $31.03 $31.03 39,654
2024-10-11 $30.17 $30.92 $29.08 $30.92 $30.92 38,612
2024-10-10 $29.80 $30.46 $29.37 $30.02 $30.02 54,630
2024-10-09 $29.68 $30.32 $29.68 $30.24 $30.24 24,450
2024-10-08 $29.78 $29.95 $29.35 $29.56 $29.56 18,109
2024-10-07 $29.69 $29.75 $29.36 $29.63 $29.63 17,167
2024-10-04 $29.37 $29.80 $28.87 $29.67 $29.67 24,080
2024-10-03 $29.30 $29.35 $28.84 $28.87 $28.87 24,715
2024-10-02 $29.12 $29.45 $29.09 $29.40 $29.40 12,924
2024-10-01 $29.57 $29.57 $28.90 $29.28 $29.28 25,914
2024-09-30 $29.32 $29.81 $28.90 $29.59 $29.59 31,349
2024-09-27 $29.53 $29.90 $29.15 $29.51 $29.51 26,569
2024-09-26 $29.99 $30.08 $29.22 $29.25 $29.25 42,741
2024-09-25 $30.11 $30.11 $29.39 $29.48 $29.48 31,140
2024-09-24 $30.41 $30.41 $29.67 $30.12 $30.12 37,938
2024-09-23 $30.58 $30.58 $30.06 $30.33 $30.33 32,862
2024-09-20 $30.32 $30.81 $30.05 $30.34 $30.34 67,404
2024-09-19 $31.01 $31.01 $30.02 $30.56 $30.56 32,457
2024-09-18 $28.91 $30.77 $28.91 $29.90 $29.90 38,697
2024-09-17 $29.75 $30.08 $29.38 $29.58 $29.58 30,102
2024-09-16 $29.53 $29.53 $28.75 $29.28 $29.28 38,299
2024-09-13 $29.56 $30.21 $29.20 $29.53 $29.53 70,149
2024-09-12 $29.37 $29.95 $28.73 $29.03 $29.03 47,688
2024-09-11 $28.27 $29.05 $27.98 $29.00 $29.00 32,328
2024-09-10 $28.33 $28.47 $27.77 $28.44 $28.44 35,631
2024-09-09 $27.75 $28.45 $27.75 $28.05 $28.05 31,374
2024-09-06 $28.58 $29.01 $27.48 $27.57 $27.57 43,057
2024-09-05 $29.45 $29.45 $28.22 $28.70 $28.70 34,155
2024-09-04 $29.30 $29.78 $29.17 $29.26 $29.26 47,416
2024-09-03 $31.51 $31.51 $29.20 $29.65 $29.65 49,624
2024-08-30 $31.70 $31.87 $30.89 $31.84 $31.84 31,551
2024-08-29 $31.36 $31.73 $31.09 $31.35 $31.35 18,587
2024-08-28 $32.03 $32.03 $30.93 $31.05 $31.05 49,056
2024-08-27 $31.45 $32.11 $31.02 $31.93 $31.93 32,771
2024-08-26 $31.83 $32.10 $31.25 $31.50 $31.50 49,769
2024-08-23 $30.25 $31.32 $30.07 $31.10 $31.10 41,171
2024-08-22 $29.65 $30.22 $29.64 $30.04 $30.04 40,629
2024-08-21 $28.96 $29.82 $28.72 $29.71 $29.71 37,868
2024-08-20 $29.60 $29.77 $28.71 $28.92 $28.92 29,721
2024-08-19 $29.40 $29.76 $29.18 $29.71 $29.71 23,477
2024-08-16 $29.75 $29.75 $29.25 $29.33 $29.33 26,642
2024-08-15 $29.84 $30.28 $29.29 $29.79 $29.79 42,090
2024-08-14 $28.79 $29.30 $28.45 $29.02 $29.02 49,983
2024-08-13 $28.37 $28.96 $27.99 $28.78 $28.78 45,022
2024-08-12 $28.33 $28.55 $27.91 $28.17 $28.17 45,658
2024-08-09 $28.47 $28.74 $27.99 $28.50 $28.50 54,540
2024-08-08 $28.36 $29.09 $28.22 $28.71 $28.71 46,768
2024-08-07 $32.20 $32.20 $27.80 $27.84 $27.84 91,744
2024-08-06 $28.67 $29.50 $28.67 $29.02 $29.02 50,319
2024-08-05 $28.50 $29.50 $27.67 $28.66 $28.66 67,297
2024-08-02 $30.00 $30.80 $29.40 $30.44 $30.44 76,191
2024-08-01 $32.77 $33.12 $30.63 $31.33 $31.33 67,274
2024-07-31 $32.82 $33.64 $32.02 $32.77 $32.77 69,693
2024-07-30 $32.77 $32.88 $31.75 $32.41 $32.41 67,921
2024-07-29 $32.88 $33.50 $32.10 $32.40 $32.40 42,224
2024-07-26 $32.64 $33.23 $32.27 $32.96 $32.96 65,400
2024-07-25 $31.84 $32.61 $30.61 $32.05 $32.05 86,089
2024-07-24 $32.70 $33.36 $31.55 $31.56 $31.56 110,419
2024-07-23 $32.18 $33.25 $32.18 $32.92 $32.92 77,393
2024-07-22 $30.34 $32.66 $30.34 $32.29 $32.29 107,580
2024-07-19 $29.96 $30.43 $29.46 $30.32 $30.32 73,870
2024-07-18 $30.68 $31.32 $29.34 $29.85 $29.85 86,450
2024-07-17 $31.55 $31.77 $30.75 $30.78 $30.78 61,587
2024-07-16 $30.70 $32.22 $30.32 $31.75 $31.75 97,400
2024-07-15 $30.11 $30.61 $29.86 $30.31 $30.31 85,540
2024-07-12 $28.69 $29.96 $28.66 $29.88 $29.88 109,099
2024-07-11 $27.87 $28.61 $27.43 $28.19 $28.19 75,855
2024-07-10 $27.25 $27.57 $27.00 $27.30 $27.30 57,612
2024-07-09 $28.33 $28.48 $27.15 $27.17 $27.17 69,843
2024-07-08 $28.35 $28.85 $28.11 $28.49 $28.49 81,548
2024-07-05 $28.51 $28.51 $27.50 $28.06 $28.06 85,124
2024-07-03 $28.49 $28.98 $28.49 $28.64 $28.64 28,252
2024-07-02 $28.37 $28.75 $28.11 $28.42 $28.42 71,461
2024-07-01 $28.16 $28.75 $27.79 $28.61 $28.61 124,889
2024-06-28 $28.02 $28.94 $27.65 $28.16 $28.16 1,474,109
2024-06-27 $27.65 $28.23 $27.17 $28.00 $28.00 143,584
2024-06-26 $27.49 $27.53 $26.33 $27.50 $27.50 124,915
2024-06-25 $28.14 $28.14 $27.24 $27.50 $27.50 107,754
2024-06-24 $28.81 $29.22 $27.52 $28.00 $28.00 95,278
2024-06-21 $28.37 $28.92 $28.16 $28.41 $28.41 84,998
2024-06-20 $29.79 $30.11 $28.36 $28.79 $28.79 79,941
2024-06-18 $29.21 $29.92 $28.71 $29.66 $29.66 65,085
2024-06-17 $29.28 $29.75 $28.96 $29.43 $29.43 61,855
2024-06-14 $29.07 $29.39 $28.56 $28.92 $28.92 49,818
2024-06-13 $30.63 $30.98 $29.41 $29.62 $29.62 58,526
2024-06-12 $30.31 $31.07 $29.98 $30.67 $30.67 71,220
2024-06-11 $29.31 $30.09 $28.66 $29.96 $29.96 71,602
2024-06-10 $27.82 $29.66 $27.70 $29.34 $29.34 87,541
2024-06-07 $28.51 $29.09 $27.26 $27.65 $27.65 176,210
2024-06-06 $25.97 $27.06 $25.42 $26.06 $26.06 82,555
2024-06-05 $25.70 $26.38 $25.30 $26.22 $26.22 73,221
2024-06-04 $26.30 $26.43 $25.22 $25.56 $25.56 60,073
2024-06-03 $27.39 $27.39 $26.39 $26.73 $26.73 39,782
2024-05-31 $26.92 $27.26 $26.44 $27.05 $27.05 60,577
2024-05-30 $27.29 $27.66 $26.95 $27.04 $27.04 39,611
2024-05-29 $27.08 $27.67 $26.75 $27.35 $27.35 56,406
2024-05-28 $29.19 $29.19 $27.35 $27.54 $27.54 102,336
2024-05-24 $28.54 $29.44 $28.22 $29.44 $29.44 83,790
2024-05-23 $28.66 $28.86 $27.70 $28.41 $28.41 61,035
2024-05-22 $29.55 $29.87 $28.71 $28.87 $28.87 38,086
2024-05-21 $29.68 $29.88 $29.38 $29.65 $29.65 21,450
2024-05-20 $28.86 $30.28 $28.05 $29.83 $29.83 59,250
2024-05-17 $28.60 $29.12 $28.17 $29.12 $29.12 46,670
2024-05-16 $28.72 $29.31 $28.60 $28.78 $28.78 35,857
2024-05-15 $28.24 $29.17 $28.24 $28.95 $28.95 43,265
2024-05-14 $28.26 $28.72 $28.04 $28.24 $28.24 43,870
2024-05-13 $28.93 $29.02 $28.16 $28.49 $28.49 48,395
2024-05-10 $29.64 $29.82 $28.82 $28.82 $28.82 38,421
2024-05-09 $29.11 $29.79 $28.83 $29.71 $29.71 76,392
2024-05-08 $29.45 $29.99 $29.16 $29.26 $29.26 46,061
2024-05-07 $29.40 $30.50 $29.33 $29.37 $29.37 88,610
2024-05-06 $28.24 $29.75 $28.24 $29.28 $29.28 70,499
2024-05-03 $28.10 $28.17 $27.59 $28.03 $28.03 41,911
2024-05-02 $27.80 $27.91 $27.28 $27.73 $27.73 33,724
2024-05-01 $27.64 $28.14 $27.38 $27.64 $27.64 52,808
2024-04-30 $28.30 $28.45 $27.79 $27.84 $27.84 35,008
2024-04-29 $28.70 $28.95 $28.08 $28.34 $28.34 52,815
2024-04-26 $27.92 $28.66 $27.59 $28.36 $28.36 50,989
2024-04-25 $27.83 $28.03 $27.52 $27.84 $27.84 65,596
2024-04-24 $29.10 $29.12 $28.12 $28.15 $28.15 52,009
2024-04-23 $28.06 $29.19 $27.82 $29.03 $29.03 61,142
2024-04-22 $28.02 $28.85 $28.02 $28.08 $28.08 89,080
2024-04-19 $27.89 $28.23 $27.53 $28.02 $28.02 74,678
2024-04-18 $28.53 $28.68 $27.92 $27.98 $27.98 52,646
2024-04-17 $29.50 $29.53 $28.10 $28.22 $28.22 45,363
2024-04-16 $29.35 $29.59 $28.89 $29.47 $29.47 57,904
2024-04-15 $29.67 $29.67 $28.66 $29.55 $29.55 74,864
2024-04-12 $30.06 $30.20 $28.85 $29.08 $29.08 53,567
2024-04-11 $29.99 $30.05 $29.20 $29.99 $29.99 55,335
2024-04-10 $31.08 $31.08 $29.62 $29.88 $29.88 67,675
2024-04-09 $30.33 $30.52 $29.14 $30.52 $30.52 107,082
2024-04-08 $31.14 $31.51 $29.86 $30.15 $30.15 123,965
2024-04-05 $30.84 $31.55 $30.36 $31.00 $31.00 179,202
2024-04-04 $34.50 $34.50 $30.26 $30.63 $30.63 285,194
2024-04-03 $30.99 $34.73 $30.70 $33.16 $33.16 370,015
2024-04-02 $31.75 $31.75 $29.71 $30.69 $30.69 175,706
2024-04-01 $30.00 $30.88 $29.60 $30.57 $30.57 475,571
2024-03-28 $26.74 $27.60 $26.58 $27.28 $27.28 286,283
2024-03-27 $26.64 $27.45 $26.64 $26.92 $26.92 52,743
2024-03-26 $25.87 $26.87 $25.87 $26.63 $26.63 53,045
2024-03-25 $26.95 $26.95 $25.58 $25.95 $25.95 87,090
2024-03-22 $25.78 $27.24 $25.78 $26.85 $26.85 118,107
2024-03-21 $25.44 $25.59 $25.07 $25.33 $25.33 35,974
2024-03-20 $24.88 $25.40 $24.77 $25.32 $25.32 40,862
2024-03-19 $24.21 $25.14 $24.21 $24.71 $24.71 29,369
2024-03-18 $24.64 $25.10 $24.34 $24.49 $24.49 37,055
2024-03-15 $24.25 $25.02 $24.16 $24.72 $24.72 65,395
2024-03-14 $25.10 $25.10 $24.40 $24.50 $24.50 28,944
2024-03-13 $24.59 $25.11 $24.54 $24.95 $24.95 34,114
2024-03-12 $23.93 $24.59 $23.67 $24.54 $24.54 35,035
2024-03-11 $24.09 $24.21 $23.73 $24.05 $24.05 19,280
2024-03-08 $24.70 $24.99 $24.05 $24.38 $24.38 40,947
2024-03-07 $24.26 $24.64 $24.00 $24.48 $24.48 35,034
2024-03-06 $24.00 $24.41 $23.70 $23.90 $23.90 29,874
2024-03-05 $23.64 $24.03 $23.42 $23.88 $23.88 38,293
2024-03-04 $23.71 $23.95 $23.47 $23.59 $23.59 24,887
2024-03-01 $23.29 $24.14 $23.29 $23.71 $23.71 47,192
2024-02-29 $23.91 $24.08 $23.54 $23.69 $23.69 25,990
2024-02-28 $23.43 $24.13 $23.40 $23.76 $23.76 39,177
2024-02-27 $24.14 $24.20 $23.04 $23.45 $23.45 40,246
2024-02-26 $24.01 $24.50 $23.91 $23.97 $23.97 41,843
2024-02-23 $22.73 $23.94 $22.67 $23.89 $23.89 73,588
2024-02-22 $23.17 $23.27 $22.78 $22.78 $22.78 39,533
2024-02-21 $23.70 $23.91 $22.78 $23.10 $23.10 63,394
2024-02-20 $23.90 $24.07 $23.64 $23.81 $23.81 36,156
2024-02-16 $24.29 $24.98 $23.72 $24.12 $24.12 78,246
2024-02-15 $24.78 $24.79 $23.66 $24.20 $24.20 115,440
2024-02-14 $22.66 $24.82 $22.40 $24.77 $24.77 277,511
2024-02-13 $22.50 $22.51 $22.09 $22.45 $22.45 50,174
2024-02-12 $22.75 $22.88 $22.54 $22.86 $22.86 54,964
2024-02-09 $23.00 $23.02 $22.49 $22.93 $22.93 63,756
2024-02-08 $21.75 $22.94 $21.73 $22.94 $22.94 86,566
2024-02-07 $22.25 $22.25 $21.72 $21.76 $21.76 70,133
2024-02-06 $21.96 $22.15 $21.78 $22.10 $22.10 86,835
2024-02-05 $22.69 $23.50 $20.71 $21.96 $21.96 181,514
2024-02-02 $19.16 $19.84 $19.16 $19.78 $19.78 59,338
2024-02-01 $19.42 $19.70 $18.90 $19.26 $19.26 66,596
2024-01-31 $19.73 $19.93 $19.35 $19.46 $19.46 44,675
2024-01-30 $19.76 $20.02 $19.52 $19.83 $19.83 35,858
2024-01-29 $20.24 $20.27 $19.69 $19.93 $19.93 62,837
2024-01-26 $19.95 $20.46 $19.77 $20.44 $20.44 72,825
2024-01-25 $19.80 $19.85 $19.64 $19.80 $19.80 23,252
2024-01-24 $19.99 $20.10 $19.49 $19.56 $19.56 21,412
2024-01-23 $19.72 $20.18 $19.72 $20.01 $20.01 89,405
2024-01-22 $19.55 $19.84 $19.30 $19.72 $19.72 53,032
2024-01-19 $19.31 $19.55 $18.93 $19.50 $19.50 65,054
2024-01-18 $20.50 $20.50 $19.20 $19.30 $19.30 97,240
2024-01-17 $19.45 $21.00 $19.45 $20.37 $20.37 129,010
2024-01-16 $19.59 $20.13 $19.30 $19.91 $19.91 97,710
2024-01-12 $19.18 $19.52 $18.84 $19.50 $19.50 38,944
2024-01-11 $18.87 $19.25 $18.61 $18.97 $18.97 36,231
2024-01-10 $18.20 $19.26 $18.20 $19.00 $19.00 37,343
2024-01-09 $18.51 $18.72 $18.32 $18.63 $18.63 34,177
2024-01-08 $19.32 $19.32 $18.15 $18.80 $18.80 52,098
2024-01-05 $19.28 $19.68 $19.06 $19.40 $19.40 65,656
2024-01-04 $18.79 $19.27 $18.79 $19.24 $19.24 49,646
2024-01-03 $19.36 $19.36 $18.80 $18.86 $18.86 32,442
2024-01-02 $19.01 $19.61 $18.78 $19.27 $19.27 63,293
2023-12-29 $19.62 $19.62 $18.76 $18.97 $18.97 75,987
2023-12-28 $19.69 $19.75 $19.34 $19.46 $19.46 25,083
2023-12-27 $19.32 $19.93 $19.19 $19.67 $19.67 43,986
2023-12-26 $19.25 $19.25 $18.64 $19.19 $19.19 54,066
2023-12-22 $18.45 $19.41 $18.43 $19.02 $19.02 63,601
2023-12-21 $18.55 $18.65 $18.03 $18.47 $18.47 20,915
2023-12-20 $18.93 $18.93 $18.30 $18.43 $18.43 34,117
2023-12-19 $17.99 $18.90 $17.99 $18.90 $18.90 49,500
2023-12-18 $17.72 $18.01 $17.65 $17.97 $17.97 31,112
2023-12-15 $17.91 $17.91 $17.13 $17.60 $17.60 63,348
2023-12-14 $18.24 $18.37 $17.81 $17.85 $17.85 63,036
2023-12-13 $17.84 $18.46 $17.38 $17.90 $17.90 128,311
2023-12-12 $18.03 $18.32 $17.79 $17.90 $17.90 42,525
2023-12-11 $17.78 $18.02 $17.56 $17.99 $17.99 46,353
2023-12-08 $17.69 $18.01 $17.56 $17.97 $17.97 41,056
2023-12-07 $17.93 $17.99 $17.02 $17.56 $17.56 58,116
2023-12-06 $18.65 $18.85 $17.98 $18.05 $18.05 58,981
2023-12-05 $18.85 $18.93 $18.48 $18.65 $18.65 46,807
2023-12-04 $18.83 $19.10 $18.69 $18.95 $18.95 51,469
2023-12-01 $18.40 $18.99 $18.40 $18.83 $18.83 43,393
2023-11-30 $18.68 $18.95 $18.43 $18.53 $18.53 23,064
2023-11-29 $18.75 $18.85 $18.47 $18.75 $18.75 42,339
2023-11-28 $18.93 $18.97 $18.40 $18.67 $18.67 31,010
2023-11-27 $19.00 $19.24 $18.40 $18.72 $18.72 43,678
2023-11-24 $19.01 $19.69 $18.57 $19.43 $19.43 33,786
2023-11-22 $18.66 $19.10 $18.21 $18.87 $18.87 74,446
2023-11-21 $18.10 $18.79 $18.00 $18.38 $18.38 81,787
2023-11-20 $17.82 $18.28 $17.56 $18.07 $18.07 49,245
2023-11-17 $17.90 $17.90 $17.38 $17.60 $17.60 42,660
2023-11-16 $18.00 $18.43 $17.35 $17.62 $17.62 52,929
2023-11-15 $16.88 $17.99 $16.80 $17.98 $17.98 136,762
2023-11-14 $16.83 $16.95 $16.50 $16.85 $16.85 27,877
2023-11-13 $16.87 $17.21 $16.21 $16.49 $16.49 34,639
2023-11-10 $16.70 $17.34 $16.50 $17.22 $17.22 48,755
2023-11-09 $16.11 $16.85 $15.82 $16.85 $16.85 24,784
2023-11-08 $16.33 $16.39 $15.81 $16.22 $16.22 31,464
2023-11-07 $16.30 $16.49 $15.62 $16.24 $16.24 21,832
2023-11-06 $17.00 $17.10 $16.18 $16.58 $16.58 37,799
2023-11-03 $17.00 $17.20 $16.85 $16.99 $16.99 32,863
2023-11-02 $16.02 $16.83 $15.91 $16.81 $16.81 27,566
2023-11-01 $15.59 $15.80 $15.33 $15.68 $15.68 27,755
2023-10-31 $15.59 $15.77 $15.27 $15.59 $15.59 39,661
2023-10-30 $15.31 $15.87 $15.31 $15.72 $15.72 28,776
2023-10-27 $15.41 $15.70 $15.30 $15.44 $15.44 21,954
2023-10-26 $15.69 $15.69 $15.18 $15.29 $15.29 37,641
2023-10-25 $15.99 $16.13 $15.47 $15.69 $15.69 24,639
2023-10-24 $16.26 $16.59 $15.01 $15.85 $15.85 29,941
2023-10-23 $16.61 $16.86 $16.00 $16.18 $16.18 46,170
2023-10-20 $16.62 $16.95 $16.56 $16.90 $16.90 14,628
2023-10-19 $16.23 $16.73 $16.00 $16.48 $16.48 29,937
2023-10-18 $16.34 $16.52 $16.25 $16.39 $16.39 25,325
2023-10-17 $16.23 $16.88 $16.08 $16.60 $16.60 50,689
2023-10-16 $16.74 $17.00 $15.92 $16.08 $16.08 54,432
2023-10-13 $17.00 $17.00 $15.84 $16.25 $16.25 25,226
2023-10-12 $17.14 $17.20 $16.61 $17.07 $17.07 26,459
2023-10-11 $16.80 $17.44 $16.49 $17.31 $17.31 22,232
2023-10-10 $16.87 $16.99 $16.08 $16.81 $16.81 32,253
2023-10-09 $16.69 $16.83 $16.02 $16.72 $16.72 33,725
2023-10-06 $16.49 $16.78 $16.28 $16.69 $16.69 22,172
2023-10-05 $16.19 $16.60 $16.17 $16.41 $16.41 23,116
2023-10-04 $16.00 $16.50 $15.04 $16.45 $16.45 34,395
2023-10-03 $16.10 $16.23 $15.75 $15.97 $15.97 62,491
2023-10-02 $16.45 $16.60 $16.05 $16.14 $16.14 50,162
2023-09-29 $16.70 $16.70 $16.22 $16.60 $16.60 26,823
2023-09-28 $16.01 $16.74 $15.85 $16.74 $16.74 31,498
2023-09-27 $15.65 $16.15 $15.39 $15.87 $15.87 18,446
2023-09-26 $16.13 $16.13 $15.22 $15.51 $15.51 52,308
2023-09-25 $15.35 $16.23 $15.25 $16.10 $16.10 30,623
2023-09-22 $15.15 $15.57 $14.78 $15.37 $15.37 126,461
2023-09-21 $15.56 $15.57 $14.96 $15.38 $15.38 41,313
2023-09-20 $15.65 $15.95 $15.43 $15.83 $15.83 19,621
2023-09-19 $15.63 $15.84 $15.23 $15.49 $15.49 35,390
2023-09-18 $15.10 $16.09 $15.04 $15.54 $15.54 48,443
2023-09-15 $15.70 $15.70 $15.51 $15.51 $15.51 29,278
2023-09-14 $15.99 $16.03 $15.55 $15.55 $15.55 27,962
2023-09-13 $16.30 $16.47 $15.82 $15.95 $15.95 42,010
2023-09-12 $16.15 $16.62 $16.07 $16.30 $16.30 34,486
2023-09-11 $16.10 $16.29 $15.85 $15.97 $15.97 34,998
2023-09-08 $16.20 $16.69 $16.11 $16.23 $16.23 11,965
2023-09-07 $16.53 $16.87 $16.01 $16.53 $16.53 29,447
2023-09-06 $16.77 $16.83 $16.26 $16.37 $16.37 27,375
2023-09-05 $16.33 $17.21 $16.21 $16.91 $16.91 61,001
2023-09-01 $15.94 $16.31 $15.73 $16.17 $16.17 26,406
2023-08-31 $16.00 $16.21 $15.92 $16.00 $16.00 36,311
2023-08-30 $16.07 $16.30 $15.95 $16.04 $16.04 26,519
2023-08-29 $16.00 $16.39 $15.95 $16.09 $16.09 27,934
2023-08-28 $15.94 $16.30 $15.63 $15.95 $15.95 30,245
2023-08-25 $16.44 $16.49 $16.05 $16.20 $16.20 25,556
2023-08-24 $16.22 $16.73 $16.22 $16.39 $16.39 23,771
2023-08-23 $16.12 $16.71 $15.99 $16.22 $16.22 29,576
2023-08-22 $16.45 $16.49 $16.03 $16.08 $16.08 40,015
2023-08-21 $16.23 $16.67 $16.19 $16.25 $16.25 36,615
2023-08-18 $16.15 $16.65 $15.63 $16.19 $16.19 28,591
2023-08-17 $16.49 $16.73 $16.01 $16.17 $16.17 26,797
2023-08-16 $16.70 $16.98 $16.54 $16.61 $16.61 25,862
2023-08-15 $17.78 $17.95 $16.65 $16.74 $16.74 51,403
2023-08-14 $17.06 $17.76 $17.05 $17.69 $17.69 82,504
2023-08-11 $16.94 $17.02 $16.78 $16.78 $16.78 28,085
2023-08-10 $16.50 $17.08 $16.39 $16.86 $16.86 33,254
2023-08-09 $16.00 $16.66 $15.85 $16.38 $16.38 56,516
2023-08-08 $15.70 $16.24 $15.61 $16.14 $16.14 87,104
2023-08-07 $14.90 $17.15 $14.81 $15.83 $15.83 175,987
2023-08-04 $14.28 $14.35 $13.70 $13.95 $13.95 12,737
2023-08-03 $14.25 $14.35 $14.01 $14.05 $14.05 16,827
2023-08-02 $13.72 $14.22 $13.65 $14.08 $14.08 18,283
2023-08-01 $13.29 $14.01 $12.53 $13.87 $13.87 37,099
2023-07-31 $14.11 $14.35 $13.87 $14.00 $14.00 29,345
2023-07-28 $14.18 $14.27 $14.00 $14.06 $14.06 23,570
2023-07-27 $13.72 $14.22 $13.72 $14.03 $14.03 19,457
2023-07-26 $13.75 $14.05 $13.56 $13.84 $13.84 27,732
2023-07-25 $13.05 $13.75 $12.79 $13.54 $13.54 35,246
2023-07-24 $12.77 $13.19 $12.72 $13.19 $13.19 14,973
2023-07-21 $13.18 $13.30 $12.86 $13.01 $13.01 6,928
2023-07-20 $13.13 $13.30 $13.08 $13.21 $13.21 5,526
2023-07-19 $13.07 $13.28 $13.07 $13.21 $13.21 15,065
2023-07-18 $12.99 $13.24 $12.99 $13.18 $13.18 9,128
2023-07-17 $12.76 $13.20 $12.40 $13.01 $13.01 10,623
2023-07-14 $13.03 $13.15 $12.55 $12.76 $12.76 19,370
2023-07-13 $13.35 $13.35 $12.90 $13.00 $13.00 6,922
2023-07-12 $13.00 $13.31 $13.00 $13.17 $13.17 8,155
2023-07-11 $13.10 $13.30 $12.92 $13.13 $13.13 11,086
2023-07-10 $13.06 $13.16 $12.34 $13.04 $13.04 10,527
2023-07-07 $12.81 $13.39 $12.72 $13.02 $13.02 35,616
2023-07-06 $12.88 $12.88 $12.69 $12.81 $12.81 8,063
2023-07-05 $13.20 $13.21 $12.50 $13.00 $13.00 23,373
2023-07-03 $13.20 $13.39 $12.88 $13.38 $13.38 12,646
2023-06-30 $12.97 $13.40 $12.97 $13.28 $13.28 6,192
2023-06-29 $13.32 $13.49 $13.13 $13.32 $13.32 11,496
2023-06-28 $13.04 $13.48 $12.86 $13.31 $13.31 22,549
2023-06-27 $12.80 $13.26 $12.29 $12.94 $12.94 18,175
2023-06-26 $12.88 $13.03 $12.80 $12.80 $12.80 11,391
2023-06-23 $12.97 $13.25 $12.76 $12.87 $12.87 50,951
2023-06-22 $12.86 $13.06 $12.78 $12.93 $12.93 10,904
2023-06-21 $12.90 $13.38 $12.83 $13.03 $13.03 23,271
2023-06-20 $13.14 $13.26 $12.77 $13.03 $13.03 31,020
2023-06-16 $13.45 $13.45 $13.02 $13.23 $13.23 34,368
2023-06-15 $13.32 $13.40 $13.04 $13.29 $13.29 17,256
2023-06-14 $13.10 $13.39 $12.82 $13.30 $13.30 36,259
2023-06-13 $12.88 $13.45 $12.85 $13.00 $13.00 145,644
2023-06-12 $12.90 $13.14 $12.70 $13.00 $13.00 48,186
2023-06-09 $13.00 $13.17 $12.81 $13.00 $13.00 56,284
2023-06-08 $13.00 $13.25 $12.48 $13.00 $13.00 110,327
2023-06-07 $11.83 $11.90 $11.49 $11.70 $11.70 29,160
2023-06-06 $11.53 $11.77 $11.40 $11.49 $11.49 29,056
2023-06-05 $11.43 $11.94 $11.36 $11.66 $11.66 22,707
2023-06-02 $11.28 $11.48 $11.16 $11.36 $11.36 48,095
2023-06-01 $11.16 $11.47 $11.03 $11.04 $11.04 23,030
2023-05-31 $11.33 $11.47 $11.09 $11.09 $11.09 13,216
2023-05-30 $11.55 $11.63 $11.25 $11.25 $11.25 14,004
2023-05-26 $11.26 $11.56 $11.26 $11.54 $11.54 4,949
2023-05-25 $12.00 $12.00 $11.31 $11.31 $11.31 19,717
2023-05-24 $11.76 $12.05 $11.76 $11.94 $11.94 6,569
2023-05-23 $11.80 $12.17 $11.78 $11.78 $11.78 23,682
2023-05-22 $11.51 $11.93 $11.51 $11.85 $11.85 8,306
2023-05-19 $11.55 $11.66 $11.34 $11.45 $11.45 16,708
2023-05-18 $10.93 $11.70 $10.77 $11.42 $11.42 16,324
2023-05-17 $11.10 $11.15 $10.89 $10.95 $10.95 58,340
2023-05-16 $11.47 $11.60 $11.11 $11.13 $11.13 12,026
2023-05-15 $11.60 $11.79 $11.28 $11.35 $11.35 15,989
2023-05-12 $11.65 $11.98 $11.36 $11.46 $11.46 10,363
2023-05-11 $11.88 $12.06 $11.74 $11.85 $11.85 6,732
2023-05-10 $12.36 $12.43 $11.80 $11.92 $11.92 22,564
2023-05-09 $12.26 $12.49 $12.26 $12.34 $12.34 19,105
2023-05-08 $12.58 $12.77 $12.46 $12.46 $12.46 12,344
2023-05-05 $12.52 $12.53 $12.25 $12.42 $12.42 15,896
2023-05-04 $12.62 $12.71 $12.13 $12.24 $12.24 10,570
2023-05-03 $12.36 $12.73 $12.09 $12.55 $12.55 16,699
2023-05-02 $12.90 $12.90 $12.07 $12.16 $12.16 16,002
2023-05-01 $12.95 $13.11 $12.73 $12.77 $12.77 9,479
2023-04-28 $12.83 $13.19 $12.69 $12.87 $12.87 10,596
2023-04-27 $12.74 $12.94 $12.48 $12.94 $12.94 8,533
2023-04-26 $12.72 $13.14 $12.62 $12.82 $12.82 20,715
2023-04-25 $12.90 $12.90 $12.36 $12.42 $12.42 28,760
2023-04-24 $13.22 $13.37 $12.77 $12.96 $12.96 35,140
2023-04-21 $13.18 $13.28 $12.94 $13.22 $13.22 15,171
2023-04-20 $13.37 $13.45 $13.14 $13.32 $13.32 17,848
2023-04-19 $13.48 $13.69 $13.25 $13.50 $13.50 12,894
2023-04-18 $13.61 $13.75 $13.51 $13.51 $13.51 20,352
2023-04-17 $13.76 $13.76 $13.53 $13.70 $13.70 24,340
2023-04-14 $13.77 $13.84 $13.61 $13.71 $13.71 12,304
2023-04-13 $13.77 $13.89 $13.51 $13.73 $13.73 24,719
2023-04-12 $14.26 $14.26 $13.58 $13.77 $13.77 19,856
2023-04-11 $13.66 $14.24 $13.55 $14.24 $14.24 56,415
2023-04-10 $13.76 $13.93 $13.52 $13.66 $13.66 25,329
2023-04-06 $13.41 $13.70 $13.34 $13.61 $13.61 13,263
2023-04-05 $13.72 $13.74 $13.35 $13.52 $13.52 14,538
2023-04-04 $14.03 $14.03 $13.51 $13.64 $13.64 16,448
2023-04-03 $13.09 $13.98 $13.09 $13.89 $13.89 36,962
2023-03-31 $12.97 $13.10 $12.89 $13.08 $13.08 29,850
2023-03-30 $13.08 $13.23 $12.90 $12.94 $12.94 13,080
2023-03-29 $13.30 $13.30 $13.02 $13.12 $13.12 13,994
2023-03-28 $13.15 $13.53 $13.15 $13.30 $13.30 11,073
2023-03-27 $13.08 $13.46 $12.81 $13.28 $13.28 30,382
2023-03-24 $13.01 $13.28 $12.78 $12.99 $12.99 21,783
2023-03-23 $13.42 $13.55 $13.11 $13.21 $13.21 34,386
2023-03-22 $13.59 $13.71 $13.35 $13.38 $13.38 27,624
2023-03-21 $13.56 $13.64 $13.38 $13.56 $13.56 19,675
2023-03-20 $13.88 $13.88 $13.59 $13.60 $13.60 15,671
2023-03-17 $14.30 $14.30 $13.80 $13.85 $13.85 27,716
2023-03-16 $14.02 $14.36 $13.83 $14.31 $14.31 34,961
2023-03-15 $14.02 $14.27 $13.81 $14.07 $14.07 59,850
2023-03-14 $14.17 $14.17 $13.76 $14.14 $14.14 27,502
2023-03-13 $14.41 $14.45 $14.03 $14.14 $14.14 40,175
2023-03-10 $14.36 $14.55 $13.96 $14.46 $14.46 57,203
2023-03-09 $14.41 $14.50 $14.26 $14.39 $14.39 19,544
2023-03-08 $14.24 $14.58 $13.96 $14.42 $14.42 55,617
2023-03-07 $14.18 $14.66 $14.06 $14.27 $14.27 52,176
2023-03-06 $14.43 $14.43 $14.00 $14.24 $14.24 35,088
2023-03-03 $14.50 $14.54 $14.31 $14.48 $14.48 50,425
2023-03-02 $14.24 $14.46 $14.14 $14.46 $14.46 44,181
2023-03-01 $14.48 $14.52 $14.13 $14.22 $14.22 42,804
2023-02-28 $14.25 $14.47 $14.14 $14.36 $14.36 62,577
2023-02-27 $14.61 $14.61 $14.18 $14.29 $14.29 52,798
2023-02-24 $14.20 $14.44 $14.12 $14.42 $14.42 64,269
2023-02-23 $14.39 $14.49 $14.07 $14.29 $14.29 69,718
2023-02-22 $13.65 $14.47 $13.61 $14.16 $14.16 170,300
2023-02-21 $13.53 $13.62 $13.42 $13.56 $13.56 50,794
2023-02-17 $13.08 $13.46 $13.03 $13.46 $13.46 50,716
2023-02-16 $12.99 $13.22 $12.99 $13.13 $13.13 32,260
2023-02-15 $12.90 $13.25 $12.73 $13.07 $13.07 68,695
2023-02-14 $12.88 $12.95 $12.68 $12.90 $12.90 36,672
2023-02-13 $12.74 $12.96 $12.61 $12.88 $12.88 79,559
2023-02-10 $12.50 $12.70 $12.47 $12.65 $12.65 51,256
2023-02-09 $12.21 $12.50 $12.13 $12.47 $12.47 49,228
2023-02-08 $12.17 $12.25 $12.01 $12.19 $12.19 30,405
2023-02-07 $11.63 $12.25 $11.63 $12.13 $12.13 57,759
2023-02-06 $12.00 $12.24 $10.92 $11.63 $11.63 110,389
2023-02-03 $10.87 $11.07 $10.68 $10.87 $10.87 43,042
2023-02-02 $9.70 $10.85 $9.70 $10.78 $10.78 90,897
2023-02-01 $9.75 $9.82 $9.59 $9.70 $9.70 88,906
2023-01-31 $9.77 $10.00 $9.51 $9.70 $9.70 111,987
2023-01-30 $9.61 $10.01 $9.55 $9.76 $9.76 73,974
2023-01-27 $9.83 $9.97 $9.49 $9.63 $9.63 25,857
2023-01-26 $9.69 $10.00 $9.61 $9.85 $9.85 41,012
2023-01-25 $10.07 $10.07 $9.51 $9.74 $9.74 20,427
2023-01-24 $9.93 $10.20 $9.79 $9.84 $9.84 6,869
2023-01-23 $9.70 $10.20 $9.70 $10.00 $10.00 38,845
2023-01-20 $9.75 $10.05 $9.57 $9.84 $9.84 17,308
2023-01-19 $9.70 $10.01 $9.50 $9.59 $9.59 33,923
2023-01-18 $9.92 $10.10 $9.74 $9.74 $9.74 73,440
2023-01-17 $9.80 $10.06 $9.78 $9.85 $9.85 10,250
2023-01-13 $9.91 $10.16 $9.78 $9.90 $9.90 28,672
2023-01-12 $9.63 $10.24 $9.60 $9.87 $9.87 32,957
2023-01-11 $9.54 $9.91 $9.50 $9.50 $9.50 25,226
2023-01-10 $9.38 $10.02 $9.31 $9.50 $9.50 62,824
2023-01-09 $9.43 $9.58 $9.28 $9.28 $9.28 20,275
2023-01-06 $9.61 $9.81 $9.11 $9.34 $9.34 30,890
2023-01-05 $9.25 $9.80 $9.25 $9.51 $9.51 22,027
2023-01-04 $9.74 $10.01 $9.20 $9.28 $9.28 93,524
2023-01-03 $9.61 $9.83 $9.41 $9.75 $9.75 132,998
2022-12-30 $9.34 $9.62 $9.14 $9.62 $9.62 24,818
2022-12-29 $9.25 $9.40 $9.01 $9.05 $9.05 21,261
2022-12-28 $9.40 $9.61 $9.20 $9.21 $9.21 8,092
2022-12-27 $9.71 $9.76 $9.27 $9.37 $9.37 16,996
2022-12-23 $10.03 $10.03 $9.55 $9.72 $9.72 2,229
2022-12-22 $10.00 $10.16 $9.56 $9.76 $9.76 37,435
2022-12-21 $10.03 $10.37 $9.73 $9.73 $9.73 40,050
2022-12-20 $10.31 $10.38 $9.90 $10.08 $10.08 120,486
2022-12-19 $10.06 $10.32 $9.95 $10.19 $10.19 2,658
2022-12-16 $10.22 $10.47 $9.99 $10.20 $10.20 9,870
2022-12-15 $10.12 $10.45 $9.97 $10.34 $10.34 62,813
2022-12-14 $10.21 $10.46 $10.20 $10.22 $10.22 5,218
2022-12-13 $9.99 $10.32 $9.82 $10.18 $10.18 32,665
2022-12-12 $9.62 $10.07 $9.62 $9.87 $9.87 8,130
2022-12-09 $9.60 $10.05 $9.60 $9.61 $9.61 26,941
2022-12-08 $9.88 $10.07 $9.64 $9.70 $9.70 14,069
2022-12-07 $9.93 $10.09 $9.70 $9.70 $9.70 25,410
2022-12-06 $9.79 $10.03 $9.61 $9.85 $9.85 82,584
2022-12-05 $9.91 $10.29 $9.87 $9.90 $9.90 21,323
2022-12-02 $9.22 $10.19 $9.17 $9.75 $9.75 25,141
2022-12-01 $9.57 $9.94 $9.57 $9.86 $9.86 6,459
2022-11-30 $9.37 $9.77 $9.25 $9.58 $9.58 21,822
2022-11-29 $9.68 $9.86 $9.25 $9.30 $9.30 17,672
2022-11-28 $10.17 $10.27 $9.65 $9.75 $9.75 8,610
2022-11-25 $10.50 $10.50 $10.11 $10.35 $10.35 2,762
2022-11-23 $10.77 $10.78 $10.52 $10.61 $10.61 197,953
2022-11-22 $10.86 $11.14 $10.70 $10.95 $10.95 14,337
2022-11-21 $10.15 $11.22 $9.99 $10.86 $10.86 38,651
2022-11-18 $10.10 $10.15 $9.67 $10.15 $10.15 7,790
2022-11-17 $9.58 $10.06 $9.55 $10.00 $10.00 9,458
2022-11-16 $9.73 $10.15 $9.72 $9.86 $9.86 6,548
2022-11-15 $9.90 $10.03 $9.51 $9.78 $9.78 10,178
2022-11-14 $9.87 $9.97 $9.83 $9.85 $9.85 4,854
2022-11-11 $9.90 $9.98 $9.55 $9.97 $9.97 9,493
2022-11-10 $9.88 $10.05 $9.83 $9.95 $9.95 8,758
2022-11-09 $10.01 $10.17 $9.53 $9.54 $9.54 25,809
2022-11-08 $9.47 $10.15 $9.40 $10.10 $10.10 17,776
2022-11-07 $9.09 $9.90 $8.84 $9.32 $9.32 32,955
2022-11-04 $8.48 $8.69 $8.35 $8.55 $8.55 7,488
2022-11-03 $8.53 $8.66 $8.33 $8.34 $8.34 10,548
2022-11-02 $8.50 $8.81 $8.50 $8.74 $8.74 7,931
2022-11-01 $8.90 $9.05 $8.57 $8.82 $8.82 3,484
2022-10-31 $9.00 $9.29 $8.90 $8.90 $8.90 39,298
2022-10-28 $8.90 $9.14 $8.90 $9.10 $9.10 7,349
2022-10-27 $8.94 $9.12 $8.91 $8.91 $8.91 5,133
2022-10-26 $9.00 $9.02 $8.72 $8.90 $8.90 9,912
2022-10-25 $8.59 $9.18 $8.59 $9.05 $9.05 32,020
2022-10-24 $8.28 $8.39 $8.03 $8.29 $8.29 15,135
2022-10-21 $7.70 $8.15 $7.70 $8.03 $8.03 26,550
2022-10-20 $7.55 $8.02 $7.55 $7.70 $7.70 24,101
2022-10-19 $7.52 $7.69 $7.52 $7.61 $7.61 6,777
2022-10-18 $7.68 $7.76 $7.53 $7.61 $7.61 38,273
2022-10-17 $7.89 $8.00 $7.70 $7.74 $7.74 15,288
2022-10-14 $7.91 $8.00 $7.78 $7.90 $7.90 6,379
2022-10-13 $7.54 $7.98 $7.54 $7.98 $7.98 7,443
2022-10-12 $7.77 $7.90 $7.63 $7.75 $7.75 34,419
2022-10-11 $7.45 $7.86 $7.45 $7.75 $7.75 7,835
2022-10-10 $7.87 $8.31 $7.72 $7.80 $7.80 103,618
2022-10-07 $8.32 $8.49 $7.67 $7.83 $7.83 65,396
2022-10-06 $8.75 $8.76 $8.22 $8.35 $8.35 11,608
2022-10-05 $8.65 $8.72 $8.43 $8.50 $8.50 7,407
2022-10-04 $8.87 $9.01 $8.56 $8.60 $8.60 24,623
2022-10-03 $8.68 $9.10 $8.65 $8.84 $8.84 19,690
2022-09-30 $8.76 $8.89 $8.59 $8.79 $8.79 13,245
2022-09-29 $8.54 $8.95 $8.54 $8.81 $8.81 13,824
2022-09-28 $9.00 $9.00 $8.83 $8.83 $8.83 8,300
2022-09-27 $8.99 $8.99 $8.70 $8.85 $8.85 19,490
2022-09-26 $8.94 $9.00 $8.75 $8.94 $8.94 26,517
2022-09-23 $8.91 $9.00 $8.63 $8.82 $8.82 18,176
2022-09-22 $9.25 $9.37 $8.90 $9.00 $9.00 20,206
2022-09-21 $9.16 $9.42 $8.99 $9.28 $9.28 9,645
2022-09-20 $9.51 $9.53 $8.96 $9.31 $9.31 16,650
2022-09-19 $9.00 $9.65 $8.96 $9.65 $9.65 23,499
2022-09-16 $9.28 $9.96 $9.02 $9.25 $9.25 37,331
2022-09-15 $9.40 $9.54 $9.18 $9.39 $9.39 11,211
2022-09-14 $9.47 $9.57 $9.10 $9.47 $9.47 21,555
2022-09-13 $9.70 $9.89 $9.41 $9.51 $9.51 8,405
2022-09-12 $9.79 $9.96 $9.35 $9.87 $9.87 19,586
2022-09-09 $9.85 $10.11 $9.74 $9.96 $9.96 15,039
2022-09-08 $8.70 $10.10 $8.62 $10.05 $10.05 52,564
2022-09-07 $8.24 $8.71 $8.24 $8.62 $8.62 12,685
2022-09-06 $8.56 $8.70 $8.19 $8.70 $8.70 23,604
2022-09-02 $8.77 $9.15 $8.59 $8.72 $8.72 19,304
2022-09-01 $9.40 $9.40 $8.49 $8.90 $8.90 39,984
2022-08-31 $9.42 $9.75 $9.16 $9.53 $9.53 44,917
2022-08-30 $9.96 $9.96 $9.24 $9.39 $9.39 39,404
2022-08-29 $9.24 $10.00 $9.24 $9.89 $9.89 30,630
2022-08-26 $9.93 $9.98 $9.46 $9.55 $9.55 39,744
2022-08-25 $9.95 $10.32 $9.83 $10.00 $10.00 25,029
2022-08-24 $9.40 $9.80 $9.26 $9.78 $9.78 46,128
2022-08-23 $8.86 $9.09 $8.78 $9.09 $9.09 5,334
2022-08-22 $9.19 $9.35 $8.76 $8.76 $8.76 7,403
2022-08-19 $9.38 $9.48 $9.23 $9.26 $9.26 8,015
2022-08-18 $9.48 $9.68 $9.26 $9.45 $9.45 17,958
2022-08-17 $9.35 $9.72 $9.34 $9.54 $9.54 43,619
2022-08-16 $9.16 $9.45 $8.92 $9.31 $9.31 25,447
2022-08-15 $9.00 $9.07 $8.70 $9.07 $9.07 62,400
2022-08-12 $9.05 $9.19 $8.89 $8.92 $8.92 30,183
2022-08-11 $8.65 $9.10 $8.65 $9.10 $9.10 19,410
2022-08-10 $8.37 $8.62 $8.30 $8.53 $8.53 16,818
2022-08-09 $8.40 $8.40 $8.11 $8.20 $8.20 13,173
2022-08-08 $7.85 $8.35 $7.85 $8.35 $8.35 21,697
2022-08-05 $7.90 $7.90 $7.58 $7.77 $7.77 20,726
2022-08-04 $7.66 $8.00 $7.60 $7.87 $7.87 27,810
2022-08-03 $7.89 $7.89 $7.29 $7.77 $7.77 18,621
2022-08-02 $7.49 $7.59 $7.00 $7.34 $7.34 95,536
2022-08-01 $7.12 $7.58 $6.90 $7.41 $7.41 42,729
2022-07-29 $7.31 $7.69 $6.90 $7.15 $7.15 211,094
2022-07-28 $7.11 $7.11 $6.51 $6.60 $6.60 51,186
2022-07-27 $7.18 $7.23 $6.86 $7.06 $7.06 16,049
2022-07-26 $6.98 $7.10 $6.77 $7.06 $7.06 15,293
2022-07-25 $7.09 $7.10 $6.79 $6.94 $6.94 14,479
2022-07-22 $6.71 $7.23 $6.68 $7.18 $7.18 17,916
2022-07-21 $6.70 $7.04 $6.62 $6.71 $6.71 22,174
2022-07-20 $6.67 $6.78 $6.60 $6.65 $6.65 17,077
2022-07-19 $6.88 $6.88 $6.67 $6.70 $6.70 28,852
2022-07-18 $6.77 $6.87 $6.72 $6.79 $6.79 8,055
2022-07-15 $6.88 $6.90 $6.71 $6.78 $6.78 9,260
2022-07-14 $6.88 $6.90 $6.58 $6.82 $6.82 5,133
2022-07-13 $6.69 $6.94 $6.51 $6.94 $6.94 11,424
2022-07-12 $6.81 $6.81 $6.60 $6.65 $6.65 2,848
2022-07-11 $7.04 $7.04 $6.80 $6.90 $6.90 4,239
2022-07-08 $7.13 $7.15 $7.05 $7.05 $7.05 4,475
2022-07-07 $6.84 $7.11 $6.84 $6.96 $6.96 6,076
2022-07-06 $7.00 $7.03 $6.51 $6.80 $6.80 20,271
2022-07-05 $7.37 $7.63 $7.01 $7.01 $7.01 23,358
2022-07-01 $6.99 $8.27 $6.82 $7.43 $7.43 143,914
2022-06-30 $6.80 $7.05 $6.80 $6.92 $6.92 4,935
2022-06-29 $6.85 $6.89 $6.66 $6.80 $6.80 28,659
2022-06-28 $6.99 $6.99 $6.89 $6.93 $6.93 22,677
2022-06-27 $7.14 $7.14 $6.94 $6.98 $6.98 23,308
2022-06-24 $7.09 $7.25 $7.00 $7.00 $7.00 46,170
2022-06-23 $7.10 $7.63 $7.00 $7.05 $7.05 48,288
2022-06-22 $7.17 $7.17 $7.02 $7.02 $7.02 22,009
2022-06-21 $7.25 $7.44 $7.11 $7.16 $7.16 21,576
2022-06-17 $7.53 $7.59 $7.11 $7.17 $7.17 51,738
2022-06-16 $8.11 $8.36 $7.50 $7.52 $7.52 36,984
2022-06-15 $8.71 $8.86 $8.22 $8.22 $8.22 20,010
2022-06-14 $9.21 $9.21 $8.61 $8.64 $8.64 10,074
2022-06-13 $9.38 $9.63 $8.50 $9.35 $9.35 34,601
2022-06-10 $9.18 $9.50 $8.55 $9.24 $9.24 15,035
2022-06-09 $8.49 $9.08 $8.20 $9.02 $9.02 39,870
2022-06-08 $7.75 $8.50 $7.75 $8.50 $8.50 11,905
2022-06-07 $7.96 $8.03 $7.75 $7.75 $7.75 30,218
2022-06-06 $7.39 $8.00 $7.39 $8.00 $8.00 2,563
2022-06-03 $7.27 $7.40 $7.25 $7.39 $7.39 2,564
2022-06-02 $7.48 $7.48 $7.36 $7.43 $7.43 9,556
2022-06-01 $7.48 $7.49 $7.32 $7.38 $7.38 5,932
2022-05-31 $7.45 $7.50 $7.34 $7.41 $7.41 7,153
2022-05-27 $7.85 $7.85 $7.23 $7.32 $7.32 26,992
2022-05-26 $7.89 $8.07 $7.73 $7.73 $7.73 8,962
2022-05-25 $7.84 $8.00 $7.75 $7.76 $7.76 4,854
2022-05-24 $8.26 $8.33 $7.70 $7.71 $7.71 8,863
2022-05-23 $7.92 $8.77 $7.82 $8.19 $8.19 29,929
2022-05-20 $7.72 $8.00 $7.51 $7.77 $7.77 7,992
2022-05-19 $7.44 $7.73 $7.44 $7.63 $7.63 5,770
2022-05-18 $7.64 $7.90 $7.40 $7.44 $7.44 14,133
2022-05-17 $7.43 $7.48 $7.38 $7.46 $7.46 6,866
2022-05-16 $7.42 $7.49 $7.40 $7.40 $7.40 1,891
2022-05-13 $7.39 $7.50 $7.17 $7.36 $7.36 11,615
2022-05-12 $7.37 $7.39 $7.21 $7.34 $7.34 6,229
2022-05-11 $7.34 $7.55 $7.17 $7.36 $7.36 7,702
2022-05-10 $7.39 $7.55 $7.24 $7.30 $7.30 8,074
2022-05-09 $7.33 $7.47 $7.30 $7.30 $7.30 6,393
2022-05-06 $7.50 $7.65 $7.35 $7.53 $7.53 5,110
2022-05-05 $7.40 $7.61 $7.29 $7.60 $7.60 8,416
2022-05-04 $7.50 $7.72 $7.30 $7.52 $7.52 4,600
2022-05-03 $7.42 $7.65 $7.26 $7.45 $7.45 6,353
2022-05-02 $7.27 $7.58 $7.21 $7.46 $7.46 17,677
2022-04-29 $7.32 $7.32 $7.18 $7.29 $7.29 6,667
2022-04-28 $7.36 $7.44 $7.25 $7.38 $7.38 6,047
2022-04-27 $7.49 $7.49 $7.34 $7.40 $7.40 2,096
2022-04-26 $7.75 $7.75 $7.29 $7.44 $7.44 5,438
2022-04-25 $7.59 $7.74 $7.44 $7.45 $7.45 6,222
2022-04-22 $7.80 $7.93 $7.56 $7.77 $7.77 7,998
2022-04-21 $7.95 $7.95 $7.42 $7.80 $7.80 26,372
2022-04-20 $7.72 $7.99 $7.72 $7.98 $7.98 11,268
2022-04-19 $7.95 $7.99 $7.66 $7.79 $7.79 12,224
2022-04-18 $7.48 $7.85 $7.40 $7.85 $7.85 14,209
2022-04-14 $7.50 $7.50 $7.40 $7.40 $7.40 1,361
2022-04-13 $7.34 $7.55 $7.21 $7.25 $7.25 15,675
2022-04-12 $7.50 $7.54 $7.27 $7.28 $7.28 10,200
2022-04-11 $7.51 $7.57 $7.31 $7.50 $7.50 12,991
2022-04-08 $7.42 $7.55 $7.26 $7.48 $7.48 26,041
2022-04-07 $7.20 $7.43 $7.17 $7.39 $7.39 27,432
2022-04-06 $7.30 $7.39 $7.12 $7.14 $7.14 23,912
2022-04-05 $7.31 $7.55 $7.26 $7.30 $7.30 14,774
2022-04-04 $7.67 $7.67 $7.27 $7.37 $7.37 16,291
2022-04-01 $7.67 $7.89 $7.29 $7.38 $7.38 23,878
2022-03-31 $8.17 $8.17 $7.70 $7.71 $7.71 19,349
2022-03-30 $8.15 $8.17 $7.99 $8.17 $8.17 12,011
2022-03-29 $8.00 $8.18 $8.00 $8.09 $8.09 11,409
2022-03-28 $7.95 $8.16 $7.95 $8.05 $8.05 14,348
2022-03-25 $7.95 $8.15 $7.95 $8.11 $8.11 21,185
2022-03-24 $7.82 $8.03 $7.71 $7.86 $7.86 26,145
2022-03-23 $7.68 $7.92 $7.68 $7.77 $7.77 12,085
2022-03-22 $7.64 $7.80 $7.58 $7.66 $7.66 24,424
2022-03-21 $8.03 $8.17 $7.50 $7.58 $7.58 30,709
2022-03-18 $7.55 $7.82 $7.55 $7.82 $7.82 34,504
2022-03-17 $7.21 $7.70 $7.21 $7.66 $7.66 12,458
2022-03-16 $7.43 $7.45 $7.27 $7.28 $7.28 32,569
2022-03-15 $7.47 $7.56 $7.26 $7.26 $7.26 19,933
2022-03-14 $7.53 $7.70 $7.34 $7.34 $7.34 99,751
2022-03-11 $7.75 $7.88 $7.64 $7.65 $7.65 53,894
2022-03-10 $7.85 $7.89 $7.77 $7.78 $7.78 50,135
2022-03-09 $8.50 $8.50 $7.86 $7.88 $7.88 79,400
2022-03-08 $8.25 $8.25 $8.01 $8.06 $8.06 22,923
2022-03-07 $8.15 $8.53 $8.07 $8.15 $8.15 70,844
2022-03-04 $8.12 $8.49 $8.12 $8.15 $8.15 25,645
2022-03-03 $8.03 $8.51 $8.03 $8.15 $8.15 21,463
2022-03-02 $8.08 $8.18 $8.01 $8.07 $8.07 39,286
2022-03-01 $8.00 $8.04 $7.90 $7.96 $7.96 49,010
2022-02-28 $8.05 $8.40 $7.97 $8.01 $8.01 39,447
2022-02-25 $8.10 $8.35 $8.10 $8.14 $8.14 29,322
2022-02-24 $7.75 $8.10 $7.75 $8.02 $8.02 28,741
2022-02-23 $7.96 $8.23 $7.85 $7.85 $7.85 13,507
2022-02-22 $8.48 $8.54 $7.76 $7.86 $7.86 139,526
2022-02-18 $8.87 $9.03 $8.34 $8.34 $8.34 81,489
2022-02-17 $9.21 $9.38 $8.80 $8.82 $8.82 156,350
2022-02-16 $9.32 $9.44 $9.21 $9.24 $9.24 19,414
2022-02-15 $9.30 $9.36 $9.23 $9.28 $9.28 32,849
2022-02-14 $9.30 $9.30 $9.22 $9.22 $9.22 32,908
2022-02-11 $9.20 $9.30 $9.11 $9.20 $9.20 73,160
2022-02-10 $9.10 $9.39 $8.95 $9.13 $9.13 84,591
2022-02-09 $8.76 $9.07 $8.51 $8.86 $8.86 218,873
2022-02-08 $9.40 $9.60 $8.31 $8.90 $8.90 575,446
2022-02-07 $12.01 $12.09 $11.66 $11.77 $11.77 29,077
2022-02-04 $12.29 $12.29 $11.90 $11.95 $11.95 9,691
2022-02-03 $11.88 $12.36 $11.88 $12.10 $12.10 30,818
2022-02-02 $12.23 $12.27 $11.81 $12.00 $12.00 13,811
2022-02-01 $12.50 $12.50 $12.10 $12.10 $12.10 19,843
2022-01-31 $12.00 $12.53 $11.99 $12.34 $12.34 16,939
2022-01-28 $12.00 $12.22 $11.88 $11.90 $11.90 4,400
2022-01-27 $12.26 $12.41 $11.66 $11.75 $11.75 39,402
2022-01-26 $12.34 $12.55 $12.10 $12.16 $12.16 7,452
2022-01-25 $11.95 $12.43 $11.95 $12.15 $12.15 9,994
2022-01-24 $12.24 $12.37 $12.03 $12.03 $12.03 21,609
2022-01-21 $12.30 $12.57 $12.24 $12.24 $12.24 17,834
2022-01-20 $12.63 $12.63 $12.29 $12.33 $12.33 9,088
2022-01-19 $13.05 $13.05 $12.45 $12.83 $12.83 2,351
2022-01-18 $13.71 $13.71 $12.25 $12.96 $12.96 24,741
2022-01-14 $12.67 $13.97 $12.37 $13.71 $13.71 21,251
2022-01-13 $12.46 $13.00 $12.25 $12.60 $12.60 14,910
2022-01-12 $12.63 $12.85 $12.38 $12.51 $12.51 11,654
2022-01-11 $12.80 $13.04 $12.47 $12.70 $12.70 9,173
2022-01-10 $12.47 $12.99 $12.36 $12.95 $12.95 12,577
2022-01-07 $12.88 $13.01 $12.46 $12.81 $12.81 5,816
2022-01-06 $12.95 $13.04 $12.61 $12.88 $12.88 20,752
2022-01-05 $12.99 $13.04 $12.63 $13.00 $13.00 22,158
2022-01-04 $13.10 $13.20 $12.70 $13.02 $13.02 17,660
2022-01-03 $12.51 $13.17 $12.40 $13.13 $13.13 27,958
2021-12-31 $12.25 $12.50 $12.25 $12.44 $12.44 18,037
2021-12-30 $12.17 $12.20 $11.96 $12.19 $12.19 31,129
2021-12-29 $12.10 $12.19 $12.04 $12.05 $12.05 6,480
2021-12-28 $12.12 $12.50 $12.00 $12.11 $12.11 19,466
2021-12-27 $12.70 $12.70 $12.29 $12.35 $12.35 14,235
2021-12-23 $11.74 $13.12 $11.74 $12.70 $12.70 34,826
2021-12-22 $12.72 $12.72 $12.08 $12.40 $12.40 33,835
2021-12-21 $11.73 $12.73 $11.70 $12.73 $12.73 44,226
2021-12-20 $12.07 $12.07 $11.41 $11.97 $11.97 26,048
2021-12-17 $12.20 $12.42 $12.05 $12.22 $12.22 29,010
2021-12-16 $12.09 $12.34 $11.96 $12.05 $12.05 10,598
2021-12-15 $12.11 $12.44 $11.93 $12.04 $12.04 44,479
2021-12-14 $12.37 $12.42 $11.74 $12.14 $12.14 91,086
2021-12-13 $12.58 $12.95 $12.43 $12.50 $12.50 74,779
2021-12-10 $12.86 $12.86 $12.50 $12.73 $12.73 5,088
2021-12-09 $12.78 $12.98 $12.67 $12.80 $12.80 9,477
2021-12-08 $12.88 $13.00 $12.55 $12.98 $12.98 27,821
2021-12-07 $12.64 $12.87 $12.21 $12.70 $12.70 16,802
2021-12-06 $12.26 $12.52 $12.06 $12.46 $12.46 24,659
2021-12-03 $12.30 $12.35 $12.12 $12.24 $12.24 17,554
2021-12-02 $12.48 $12.58 $12.25 $12.50 $12.50 17,150
2021-12-01 $12.81 $13.04 $12.46 $12.56 $12.56 23,363
2021-11-30 $12.77 $12.95 $12.56 $12.76 $12.76 58,835
2021-11-29 $13.09 $13.11 $12.70 $12.71 $12.71 21,414
2021-11-26 $12.65 $12.95 $12.51 $12.90 $12.90 21,177
2021-11-24 $12.83 $13.14 $12.76 $12.96 $12.96 6,508
2021-11-23 $13.05 $13.06 $12.64 $12.74 $12.74 8,552
2021-11-22 $13.06 $13.09 $12.89 $13.05 $13.05 9,032
2021-11-19 $13.07 $13.18 $12.74 $13.03 $13.03 20,349
2021-11-18 $13.16 $13.16 $12.82 $13.05 $13.05 15,018
2021-11-17 $12.93 $13.44 $12.89 $13.22 $13.22 15,142
2021-11-16 $13.13 $13.18 $12.96 $13.00 $13.00 11,556
2021-11-15 $13.16 $13.29 $13.14 $13.29 $13.29 9,536
2021-11-12 $13.40 $13.40 $12.96 $13.16 $13.16 6,792
2021-11-11 $13.00 $13.48 $12.99 $13.48 $13.48 5,064
2021-11-10 $13.10 $13.10 $12.92 $12.92 $12.92 5,051
2021-11-09 $13.13 $13.32 $12.93 $13.16 $13.16 10,629
2021-11-08 $13.59 $13.61 $13.28 $13.36 $13.36 13,411
2021-11-05 $13.50 $13.73 $13.34 $13.73 $13.62 22,567
2021-11-04 $13.48 $13.48 $13.20 $13.45 $13.34 19,608
2021-11-03 $13.18 $13.50 $12.95 $13.37 $13.26 30,179
2021-11-02 $12.90 $13.15 $12.69 $13.07 $12.96 9,552
2021-11-01 $12.72 $13.04 $12.53 $12.93 $12.82 14,203
2021-10-29 $12.54 $12.78 $12.51 $12.71 $12.61 13,907
2021-10-28 $12.73 $12.80 $12.58 $12.71 $12.61 26,342
2021-10-27 $13.22 $13.26 $12.70 $12.78 $12.68 65,181
2021-10-26 $12.66 $13.13 $12.50 $13.13 $13.02 17,948
2021-10-25 $12.95 $13.04 $12.76 $12.89 $12.78 29,677
2021-10-22 $13.10 $13.15 $12.83 $13.00 $12.89 38,188
2021-10-21 $12.82 $13.24 $12.78 $13.10 $12.99 4,874
2021-10-20 $13.39 $13.39 $12.99 $13.05 $12.94 11,519
2021-10-19 $12.98 $13.33 $12.93 $13.33 $13.22 15,052
2021-10-18 $12.97 $13.19 $12.73 $12.92 $12.81 12,125
2021-10-15 $13.36 $13.45 $13.01 $13.01 $12.90 11,590
2021-10-14 $13.12 $13.38 $13.06 $13.26 $13.15 6,196
2021-10-13 $12.90 $13.09 $12.89 $13.02 $12.91 18,938
2021-10-12 $12.85 $12.96 $12.72 $12.90 $12.79 21,265
2021-10-11 $12.94 $13.06 $12.81 $12.86 $12.75 17,051
2021-10-08 $12.85 $13.01 $12.74 $13.00 $12.89 71,719
2021-10-07 $12.85 $12.89 $12.71 $12.82 $12.72 10,919
2021-10-06 $12.71 $12.87 $12.58 $12.71 $12.61 24,906
2021-10-05 $12.70 $12.93 $12.62 $12.85 $12.75 86,840
2021-10-04 $12.62 $12.80 $12.51 $12.67 $12.57 22,704
2021-10-01 $12.52 $12.83 $12.11 $12.60 $12.50 75,613
2021-09-30 $12.99 $12.99 $12.40 $12.40 $12.30 68,423
2021-09-29 $12.61 $12.93 $12.47 $12.91 $12.80 38,990
2021-09-28 $12.78 $12.88 $12.50 $12.56 $12.46 21,375
2021-09-27 $12.87 $13.09 $12.84 $12.92 $12.81 27,103
2021-09-24 $12.40 $12.82 $12.40 $12.71 $12.61 52,957
2021-09-23 $12.05 $12.50 $11.92 $12.45 $12.35 73,212
2021-09-22 $11.80 $12.07 $11.75 $12.00 $11.90 52,404
2021-09-21 $11.91 $11.99 $11.72 $11.80 $11.70 30,892
2021-09-20 $11.83 $12.00 $11.71 $11.79 $11.69 48,665
2021-09-17 $12.30 $12.42 $11.94 $11.94 $11.84 87,855
2021-09-16 $12.41 $12.42 $12.24 $12.37 $12.27 18,482
2021-09-15 $12.40 $12.50 $12.25 $12.42 $12.32 22,745
2021-09-14 $12.60 $12.70 $12.32 $12.42 $12.32 34,044
2021-09-13 $12.59 $12.66 $12.48 $12.58 $12.48 51,520
2021-09-10 $12.37 $12.64 $12.31 $12.40 $12.30 30,216
2021-09-09 $12.67 $12.67 $12.33 $12.38 $12.28 28,745
2021-09-08 $12.70 $12.94 $12.54 $12.70 $12.60 45,506
2021-09-07 $13.34 $13.34 $12.71 $12.78 $12.68 57,304
2021-09-03 $12.83 $13.49 $12.65 $13.27 $13.16 112,331
2021-09-02 $12.13 $12.66 $12.01 $12.53 $12.43 160,251
2021-09-01 $12.10 $12.17 $11.95 $12.17 $12.07 39,183
2021-08-31 $12.03 $12.18 $11.98 $12.00 $11.90 21,123
2021-08-30 $12.28 $12.28 $12.02 $12.12 $12.02 9,625
2021-08-27 $12.25 $12.48 $12.16 $12.17 $12.07 14,597
2021-08-26 $12.26 $12.44 $12.12 $12.26 $12.16 30,447
2021-08-25 $12.28 $12.49 $12.16 $12.29 $12.19 11,535
2021-08-24 $12.13 $12.38 $12.13 $12.25 $12.15 8,039
2021-08-23 $12.02 $12.25 $11.92 $12.10 $12.00 40,659
2021-08-20 $11.84 $12.14 $11.84 $12.01 $11.91 21,215
2021-08-19 $11.96 $12.10 $11.91 $11.91 $11.81 23,079
2021-08-18 $12.14 $12.19 $11.95 $12.01 $11.91 23,675
2021-08-17 $12.25 $12.30 $11.98 $12.02 $11.92 56,983
2021-08-16 $12.34 $12.42 $12.17 $12.30 $12.20 38,721
2021-08-13 $12.68 $12.75 $12.25 $12.32 $12.22 105,002
2021-08-12 $12.95 $13.12 $12.74 $12.74 $12.64 63,892
2021-08-11 $13.12 $13.12 $12.86 $12.99 $12.88 114,480
2021-08-10 $12.85 $13.35 $12.85 $13.01 $12.90 40,219
2021-08-09 $13.44 $13.65 $13.25 $13.65 $13.43 18,945
2021-08-06 $13.53 $13.73 $13.34 $13.43 $13.21 23,932
2021-08-05 $13.76 $13.83 $13.53 $13.57 $13.35 11,954
2021-08-04 $14.11 $14.21 $13.56 $13.63 $13.41 28,667
2021-08-03 $13.97 $14.23 $13.74 $14.16 $13.93 23,088
2021-08-02 $13.81 $14.09 $13.70 $13.92 $13.69 39,038
2021-07-30 $13.69 $13.82 $13.53 $13.69 $13.46 10,854
2021-07-29 $13.96 $13.96 $13.67 $13.71 $13.48 14,464
2021-07-28 $13.97 $13.97 $13.71 $13.73 $13.50 11,716
2021-07-27 $13.64 $14.08 $13.59 $13.80 $13.57 30,431
2021-07-26 $13.74 $14.10 $13.72 $13.73 $13.50 19,229
2021-07-23 $13.70 $13.97 $13.65 $13.87 $13.64 16,127
2021-07-22 $13.96 $13.96 $13.61 $13.70 $13.47 33,844
2021-07-21 $13.52 $14.02 $13.52 $14.02 $13.79 55,718
2021-07-20 $13.25 $13.86 $13.24 $13.39 $13.17 30,445
2021-07-19 $13.23 $13.44 $12.97 $13.24 $13.02 57,371
2021-07-16 $13.52 $13.64 $13.23 $13.38 $13.16 28,564
2021-07-15 $13.34 $13.59 $13.24 $13.49 $13.27 46,826
2021-07-14 $13.48 $13.57 $13.21 $13.35 $13.13 20,870
2021-07-13 $13.51 $13.59 $13.30 $13.30 $13.08 23,140
2021-07-12 $13.54 $13.70 $13.51 $13.58 $13.36 14,545
2021-07-09 $13.64 $13.84 $13.50 $13.66 $13.43 64,171
2021-07-08 $13.75 $13.98 $13.51 $13.57 $13.35 62,456
2021-07-07 $13.68 $13.88 $13.63 $13.83 $13.60 56,575
2021-07-06 $13.66 $13.84 $13.53 $13.62 $13.40 69,478
2021-07-02 $13.69 $13.89 $13.54 $13.66 $13.43 31,593
2021-07-01 $13.81 $14.15 $13.67 $13.70 $13.47 47,988
2021-06-30 $13.76 $13.87 $13.51 $13.76 $13.53 26,767
2021-06-29 $13.75 $13.85 $13.60 $13.79 $13.56 36,774
2021-06-28 $13.54 $13.94 $13.40 $13.82 $13.59 64,695
2021-06-25 $13.52 $13.66 $13.16 $13.45 $13.23 1,323,355
2021-06-24 $13.50 $13.62 $12.93 $13.57 $13.35 111,633
2021-06-23 $13.53 $13.62 $13.01 $13.30 $13.08 109,368
2021-06-22 $13.65 $13.65 $13.50 $13.50 $13.28 101,641
2021-06-21 $13.88 $13.90 $13.60 $13.65 $13.43 113,554
2021-06-18 $14.00 $14.17 $13.56 $13.60 $13.38 121,061
2021-06-17 $14.28 $14.39 $14.12 $14.22 $13.99 76,893
2021-06-16 $14.43 $14.51 $14.11 $14.30 $14.06 70,381
2021-06-15 $14.23 $14.39 $14.11 $14.32 $14.08 44,473
2021-06-14 $14.15 $14.24 $14.00 $14.18 $13.95 59,941
2021-06-11 $14.17 $14.49 $14.17 $14.32 $14.08 41,963
2021-06-10 $14.17 $14.26 $14.08 $14.15 $13.92 25,075
2021-06-09 $14.36 $14.36 $14.09 $14.17 $13.94 45,949
2021-06-08 $14.58 $14.68 $14.32 $14.33 $14.09 35,711
2021-06-07 $14.67 $14.90 $14.58 $14.78 $14.43 45,213
2021-06-04 $14.80 $14.87 $14.65 $14.67 $14.32 26,756
2021-06-03 $14.77 $14.96 $14.48 $14.87 $14.51 51,607
2021-06-02 $15.51 $15.54 $14.67 $15.03 $14.67 63,891
2021-06-01 $15.04 $15.45 $14.57 $15.31 $14.94 146,205
2021-05-28 $14.15 $14.91 $14.00 $14.69 $14.34 52,522
2021-05-27 $14.16 $14.47 $14.00 $14.11 $13.77 24,579
2021-05-26 $14.12 $14.17 $13.98 $14.14 $13.80 36,262
2021-05-25 $14.33 $14.38 $13.90 $14.00 $13.66 36,532
2021-05-24 $14.49 $14.69 $14.19 $14.31 $13.97 21,869
2021-05-21 $14.57 $14.57 $14.22 $14.38 $14.04 22,951
2021-05-20 $14.63 $14.73 $14.17 $14.33 $13.99 26,628
2021-05-19 $15.06 $15.06 $14.37 $14.67 $14.32 18,793
2021-05-18 $15.16 $15.55 $14.94 $15.22 $14.86 52,667
2021-05-17 $15.02 $15.35 $14.61 $15.19 $14.83 36,646
2021-05-14 $14.73 $15.24 $14.49 $15.13 $14.77 31,370
2021-05-13 $14.31 $14.76 $14.09 $14.70 $14.35 46,299
2021-05-12 $14.41 $14.66 $14.01 $14.22 $13.88 82,032
2021-05-11 $14.00 $14.65 $13.99 $14.47 $14.12 73,656
2021-05-10 $14.54 $14.87 $14.04 $14.24 $13.90 51,327
2021-05-07 $13.91 $14.57 $13.91 $14.49 $14.14 47,174
2021-05-06 $13.95 $14.13 $13.69 $13.96 $13.63 37,794
2021-05-05 $13.81 $14.19 $13.52 $13.85 $13.52 90,693
2021-05-04 $14.04 $14.07 $13.71 $13.77 $13.44 29,928
2021-05-03 $13.84 $14.28 $13.66 $14.15 $13.81 32,536
2021-04-30 $13.98 $14.01 $13.60 $13.71 $13.38 48,478
2021-04-29 $14.42 $14.42 $13.76 $13.98 $13.64 31,487
2021-04-28 $14.00 $14.49 $13.85 $14.23 $13.89 74,323
2021-04-27 $14.01 $14.15 $13.86 $13.91 $13.58 31,114
2021-04-26 $13.51 $14.01 $13.51 $14.00 $13.66 64,647
2021-04-23 $13.68 $13.92 $13.28 $13.47 $13.15 39,715
2021-04-22 $13.90 $14.09 $13.50 $13.72 $13.39 50,123
2021-04-21 $13.75 $14.09 $13.70 $13.86 $13.53 32,705
2021-04-20 $14.12 $14.15 $13.61 $13.86 $13.53 38,249
2021-04-19 $14.00 $14.21 $13.81 $14.08 $13.74 36,259
2021-04-16 $14.02 $14.22 $13.67 $14.04 $13.70 37,862
2021-04-15 $14.18 $14.18 $13.60 $13.86 $13.53 35,517
2021-04-14 $13.94 $14.49 $13.94 $14.09 $13.75 47,616
2021-04-13 $13.85 $14.13 $13.33 $13.91 $13.58 44,581
2021-04-12 $14.29 $14.29 $13.66 $13.85 $13.52 40,404
2021-04-09 $14.22 $14.57 $14.20 $14.29 $13.95 31,821
2021-04-08 $14.35 $14.63 $14.17 $14.60 $14.25 28,002
2021-04-07 $14.83 $14.89 $14.25 $14.28 $13.94 40,359
2021-04-06 $14.50 $15.24 $14.27 $14.80 $14.45 49,665
2021-04-05 $14.54 $14.83 $14.18 $14.35 $14.01 55,433
2021-04-01 $14.25 $14.44 $14.00 $14.38 $14.04 38,727
2021-03-31 $14.45 $14.61 $14.16 $14.24 $13.90 36,182
2021-03-30 $14.45 $14.64 $14.39 $14.43 $14.08 19,192
2021-03-29 $14.61 $14.78 $14.31 $14.50 $14.15 39,461
2021-03-26 $14.76 $14.80 $14.39 $14.56 $14.21 34,443
2021-03-25 $13.99 $14.83 $13.92 $14.54 $14.19 31,259
2021-03-24 $14.58 $14.90 $13.92 $14.14 $13.80 102,564
2021-03-23 $14.78 $14.94 $14.07 $14.07 $13.73 67,987
2021-03-22 $15.15 $15.31 $14.75 $14.83 $14.47 47,552
2021-03-19 $15.74 $15.74 $14.97 $14.99 $14.63 181,688
2021-03-18 $16.64 $16.80 $15.68 $15.78 $15.40 45,964
2021-03-17 $17.00 $17.44 $16.17 $16.48 $16.08 32,274
2021-03-16 $17.00 $17.19 $16.61 $17.00 $16.59 34,063
2021-03-15 $16.91 $17.21 $16.56 $17.08 $16.67 45,533
2021-03-12 $16.77 $16.99 $16.21 $16.85 $16.45 46,474
2021-03-11 $16.86 $16.96 $16.22 $16.70 $16.30 33,750
2021-03-10 $16.09 $16.96 $16.09 $16.74 $16.34 35,473
2021-03-09 $16.16 $16.80 $15.98 $16.48 $16.08 27,983
2021-03-08 $16.11 $16.39 $15.85 $16.37 $15.98 37,137
2021-03-05 $15.86 $16.28 $15.36 $16.00 $15.62 45,448
2021-03-04 $15.88 $16.14 $15.22 $15.46 $15.09 49,859
2021-03-03 $15.73 $16.10 $15.58 $16.01 $15.63 23,776
2021-03-02 $15.34 $15.71 $15.25 $15.57 $15.20 30,053
2021-03-01 $15.66 $15.77 $15.24 $15.34 $14.97 45,454
2021-02-26 $15.95 $16.04 $15.27 $15.34 $14.97 30,865
2021-02-25 $16.11 $16.16 $15.54 $15.78 $15.40 31,497
2021-02-24 $15.53 $16.50 $15.40 $16.17 $15.78 39,520
2021-02-23 $15.75 $15.92 $15.20 $15.37 $15.00 38,968
2021-02-22 $15.75 $16.22 $15.08 $15.78 $15.40 32,519
2021-02-19 $15.34 $15.88 $15.29 $15.80 $15.42 23,928
2021-02-18 $15.33 $15.58 $15.10 $15.29 $14.92 40,116
2021-02-17 $15.70 $16.10 $15.23 $15.33 $14.96 46,942
2021-02-16 $15.24 $16.10 $14.95 $15.76 $15.38 64,948
2021-02-12 $15.11 $15.30 $14.94 $15.16 $14.80 22,483
2021-02-11 $15.42 $15.78 $15.12 $15.20 $14.84 28,730
2021-02-10 $15.33 $15.98 $15.20 $15.26 $14.89 36,061
2021-02-09 $15.75 $15.75 $15.14 $15.30 $14.93 30,650
2021-02-08 $15.18 $15.85 $15.12 $15.71 $15.22 43,213
2021-02-05 $15.54 $15.54 $14.86 $15.12 $14.65 28,880
2021-02-04 $15.47 $15.64 $15.11 $15.41 $14.93 27,531
2021-02-03 $15.10 $15.70 $14.87 $15.49 $15.01 50,381
2021-02-02 $15.05 $15.28 $14.80 $15.16 $14.69 45,948
2021-02-01 $15.06 $15.06 $14.25 $14.88 $14.42 75,007
2021-01-29 $14.55 $15.08 $14.55 $14.76 $14.30 34,646
2021-01-28 $15.54 $15.59 $14.21 $14.68 $14.23 83,102
2021-01-27 $15.48 $16.09 $15.00 $15.58 $15.10 37,539
2021-01-26 $16.93 $16.93 $15.49 $16.00 $15.50 49,792
2021-01-25 $16.76 $17.05 $16.30 $16.65 $16.13 88,478
2021-01-22 $17.05 $17.18 $16.58 $16.97 $16.44 62,460
2021-01-21 $14.67 $17.44 $14.67 $17.16 $16.63 76,217
2021-01-20 $15.00 $15.20 $14.51 $14.67 $14.22 37,575
2021-01-19 $15.16 $15.22 $14.80 $14.97 $14.51 39,673
2021-01-15 $15.38 $15.88 $15.15 $15.16 $14.69 17,683
2021-01-14 $15.42 $16.13 $15.24 $15.71 $15.22 21,785
2021-01-13 $15.72 $15.73 $15.15 $15.15 $14.68 28,352
2021-01-12 $15.67 $16.13 $15.67 $15.97 $15.48 7,888
2021-01-11 $15.73 $16.23 $15.72 $16.12 $15.62 24,380
2021-01-08 $16.36 $16.40 $15.23 $15.48 $15.00 22,380
2021-01-07 $16.99 $16.99 $16.34 $16.47 $15.96 31,570
2021-01-06 $16.13 $16.92 $15.93 $16.72 $16.20 43,163
2021-01-05 $14.70 $15.66 $14.70 $15.64 $15.16 13,789
2021-01-04 $15.69 $16.22 $14.70 $14.70 $14.25 50,720
2020-12-31 $15.61 $15.76 $15.00 $15.18 $14.71 33,284
2020-12-30 $14.64 $16.97 $14.64 $15.76 $15.27 76,877
2020-12-29 $14.80 $14.88 $13.94 $14.61 $14.16 53,550
2020-12-28 $15.10 $15.17 $14.57 $14.67 $14.22 30,052
2020-12-24 $14.50 $14.86 $14.42 $14.75 $14.29 2,751
2020-12-23 $14.46 $14.90 $14.46 $14.71 $14.25 8,665
2020-12-22 $14.99 $14.99 $14.46 $14.52 $14.07 18,216
2020-12-21 $14.90 $15.07 $14.67 $14.90 $14.44 36,566
2020-12-18 $15.95 $16.09 $14.98 $15.05 $14.58 106,169
2020-12-17 $15.50 $15.95 $15.18 $15.91 $15.42 21,927
2020-12-16 $15.70 $15.71 $15.29 $15.29 $14.82 18,049
2020-12-15 $15.19 $15.91 $15.07 $15.50 $15.02 19,237
2020-12-14 $15.02 $15.30 $15.00 $15.01 $14.55 37,782
2020-12-11 $15.09 $15.17 $14.99 $15.02 $14.56 36,900
2020-12-10 $15.38 $15.40 $15.08 $15.19 $14.72 17,122
2020-12-09 $16.24 $16.25 $15.47 $15.47 $14.99 37,969
2020-12-08 $15.54 $16.13 $15.47 $16.09 $15.59 42,483
2020-12-07 $16.04 $16.04 $15.33 $15.77 $15.28 26,770
2020-12-04 $16.01 $16.21 $15.55 $16.02 $15.52 22,057
2020-12-03 $16.04 $16.23 $15.70 $15.85 $15.36 13,770
2020-12-02 $15.84 $16.18 $15.67 $15.93 $15.44 90,257
2020-12-01 $16.16 $16.16 $15.66 $15.80 $15.31 25,436
2020-11-30 $15.90 $16.11 $15.42 $15.79 $15.30 37,264
2020-11-27 $16.07 $16.11 $15.69 $16.11 $15.61 9,747
2020-11-25 $15.88 $16.16 $15.60 $15.91 $15.42 10,971
2020-11-24 $15.79 $16.14 $15.02 $16.00 $15.50 23,358
2020-11-23 $15.36 $15.61 $14.96 $15.51 $15.03 21,715
2020-11-20 $15.27 $15.53 $14.93 $15.25 $14.78 16,627
2020-11-19 $15.61 $15.73 $15.21 $15.57 $15.09 7,613
2020-11-18 $16.20 $16.20 $15.61 $15.74 $15.25 18,769
2020-11-17 $16.00 $16.23 $15.13 $15.98 $15.49 20,468
2020-11-16 $15.77 $16.24 $15.43 $15.98 $15.49 32,499
2020-11-13 $14.79 $15.62 $14.68 $15.47 $14.99 34,617
2020-11-12 $14.77 $14.96 $14.35 $14.52 $14.07 23,739
2020-11-11 $15.45 $15.45 $14.70 $14.95 $14.49 9,664
2020-11-10 $14.81 $15.65 $14.77 $15.28 $14.81 37,276
2020-11-09 $14.17 $15.29 $14.16 $14.58 $14.13 37,477
2020-11-06 $13.90 $14.03 $13.50 $13.50 $12.98 10,456
2020-11-05 $13.64 $13.83 $13.32 $13.77 $13.24 15,339
2020-11-04 $13.70 $14.33 $13.24 $13.72 $13.20 7,746
2020-11-03 $13.63 $14.15 $13.40 $14.04 $13.50 22,997
2020-11-02 $13.54 $13.54 $13.24 $13.45 $12.94 11,682
2020-10-30 $13.28 $13.63 $13.00 $13.20 $12.70 13,082
2020-10-29 $13.67 $14.01 $13.12 $13.21 $12.71 27,525
2020-10-28 $14.50 $14.50 $13.39 $13.70 $13.18 32,298
2020-10-27 $13.20 $13.34 $13.15 $13.25 $12.74 7,683
2020-10-26 $13.29 $13.51 $13.24 $13.42 $12.91 11,964
2020-10-23 $14.01 $14.11 $13.61 $13.61 $13.09 12,500
2020-10-22 $13.49 $13.95 $13.49 $13.84 $13.31 10,080
2020-10-21 $13.63 $13.72 $13.27 $13.40 $12.89 16,798
2020-10-20 $13.86 $13.91 $13.47 $13.65 $13.13 20,905
2020-10-19 $14.00 $14.00 $13.72 $13.72 $13.20 9,063
2020-10-16 $13.98 $14.35 $13.94 $14.00 $13.47 14,262
2020-10-15 $13.93 $14.24 $13.91 $14.10 $13.56 10,572
2020-10-14 $14.05 $14.27 $13.96 $14.08 $13.54 10,055
2020-10-13 $14.45 $14.45 $13.96 $14.00 $13.47 13,757
2020-10-12 $14.70 $14.70 $14.38 $14.54 $13.98 10,414
2020-10-09 $14.60 $14.81 $14.51 $14.62 $14.06 10,782
2020-10-08 $14.65 $14.90 $14.41 $14.41 $13.86 31,817
2020-10-07 $14.10 $14.60 $13.59 $14.50 $13.95 43,682
2020-10-06 $13.38 $13.91 $13.21 $13.81 $13.28 24,668
2020-10-05 $13.43 $13.71 $13.25 $13.41 $12.90 26,394
2020-10-02 $12.56 $13.45 $12.56 $13.30 $12.79 11,817
2020-10-01 $12.72 $12.95 $12.60 $12.63 $12.15 53,993
2020-09-30 $13.19 $13.30 $12.43 $12.77 $12.28 15,932
2020-09-29 $13.10 $13.13 $12.87 $13.05 $12.55 7,913
2020-09-28 $12.95 $13.32 $12.85 $13.18 $12.68 25,268
2020-09-25 $12.97 $12.97 $12.57 $12.85 $12.36 29,608
2020-09-24 $12.47 $12.99 $12.40 $12.85 $12.36 18,085
2020-09-23 $13.08 $13.56 $12.46 $12.55 $12.07 27,351
2020-09-22 $12.80 $13.36 $12.44 $13.25 $12.74 27,962
2020-09-21 $13.26 $13.51 $12.32 $12.70 $12.21 39,051
2020-09-18 $14.33 $14.33 $13.32 $13.47 $12.96 59,023
2020-09-17 $14.36 $14.52 $14.16 $14.18 $13.64 10,542
2020-09-16 $14.35 $14.94 $14.12 $14.48 $13.93 25,928
2020-09-15 $13.86 $14.07 $13.70 $14.05 $13.51 19,194
2020-09-14 $13.65 $13.86 $13.33 $13.73 $13.21 26,604
2020-09-11 $13.77 $13.93 $13.51 $13.61 $13.09 23,897
2020-09-10 $14.20 $14.20 $13.55 $13.84 $13.31 44,568
2020-09-09 $14.35 $14.38 $14.10 $14.10 $13.56 16,327
2020-09-08 $14.12 $14.51 $13.95 $14.28 $13.73 32,963
2020-09-04 $14.54 $14.54 $13.98 $14.10 $13.56 40,165
2020-09-03 $13.63 $14.58 $13.63 $14.26 $13.72 71,074
2020-09-02 $13.47 $13.99 $13.30 $13.56 $13.04 32,707
2020-09-01 $13.06 $13.45 $13.06 $13.41 $12.90 15,323
2020-08-31 $13.50 $13.50 $13.13 $13.13 $12.63 39,894
2020-08-28 $12.77 $13.48 $12.55 $13.47 $12.96 40,158
2020-08-27 $12.59 $13.17 $12.00 $12.68 $12.20 100,263
2020-08-26 $12.74 $12.81 $12.31 $12.47 $11.99 44,516
2020-08-25 $12.48 $12.98 $12.16 $12.82 $12.33 48,571
2020-08-24 $12.65 $12.66 $12.00 $12.36 $11.89 76,124
2020-08-21 $13.10 $13.17 $12.42 $12.44 $11.96 29,681
2020-08-20 $13.16 $13.18 $13.04 $13.16 $12.66 14,600
2020-08-19 $13.30 $13.42 $13.27 $13.28 $12.67 17,572
2020-08-18 $13.56 $13.56 $13.07 $13.31 $12.70 19,665
2020-08-17 $13.78 $13.78 $13.43 $13.66 $13.03 17,195
2020-08-14 $14.23 $14.30 $13.56 $13.65 $13.02 31,827
2020-08-13 $14.02 $14.22 $13.95 $14.22 $13.56 20,875
2020-08-12 $14.57 $14.57 $13.81 $14.17 $13.52 33,837
2020-08-11 $14.60 $14.75 $14.02 $14.27 $13.61 21,898
2020-08-10 $14.25 $14.74 $14.25 $14.39 $13.73 29,189
2020-08-07 $13.68 $14.22 $13.68 $14.11 $13.46 38,373
2020-08-06 $13.62 $13.86 $13.36 $13.61 $12.98 16,892
2020-08-05 $13.25 $13.52 $13.21 $13.52 $12.90 20,663
2020-08-04 $12.94 $13.13 $12.62 $13.12 $12.51 30,656
2020-08-03 $13.30 $13.30 $12.79 $12.99 $12.39 43,120
2020-07-31 $12.58 $13.23 $12.40 $13.16 $12.55 35,523
2020-07-30 $12.19 $12.78 $12.10 $12.68 $12.09 26,586
2020-07-29 $12.25 $12.62 $12.05 $12.40 $11.83 121,405
2020-07-28 $12.40 $12.68 $12.03 $12.08 $11.52 37,519
2020-07-27 $12.25 $12.49 $12.25 $12.40 $11.83 42,265
2020-07-24 $12.43 $12.58 $12.19 $12.30 $11.73 29,362
2020-07-23 $12.38 $12.53 $12.20 $12.38 $11.81 11,879
2020-07-22 $12.55 $12.86 $12.29 $12.40 $11.83 38,992
2020-07-21 $12.69 $12.88 $12.39 $12.73 $12.14 14,787
2020-07-20 $12.05 $12.57 $11.88 $12.44 $11.87 43,388
2020-07-17 $12.37 $12.70 $12.06 $12.06 $11.50 20,430
2020-07-16 $12.91 $12.91 $12.26 $12.43 $11.86 12,200
2020-07-15 $12.53 $12.94 $12.43 $12.79 $12.20 34,960
2020-07-14 $12.14 $12.42 $11.97 $12.17 $11.61 27,675
2020-07-13 $12.21 $12.71 $11.98 $12.25 $11.68 36,351
2020-07-10 $12.19 $12.32 $11.89 $12.17 $11.61 43,255
2020-07-09 $12.16 $12.28 $11.88 $12.05 $11.49 41,657
2020-07-08 $12.37 $12.44 $11.89 $12.10 $11.54 21,915
2020-07-07 $12.65 $12.76 $12.34 $12.41 $11.84 26,248
2020-07-06 $13.04 $13.15 $12.53 $12.84 $12.25 18,755
2020-07-02 $12.81 $12.99 $12.39 $12.81 $12.22 25,047
2020-07-01 $12.81 $12.81 $12.14 $12.60 $12.02 30,026
2020-06-30 $12.54 $12.82 $12.19 $12.74 $12.15 40,066
2020-06-29 $12.47 $12.80 $12.28 $12.71 $12.12 31,147
2020-06-26 $12.38 $12.48 $11.96 $12.47 $11.89 54,668
2020-06-25 $12.19 $12.60 $11.95 $12.50 $11.92 34,483
2020-06-24 $11.82 $12.50 $11.80 $12.28 $11.71 35,314
2020-06-23 $12.12 $12.27 $11.78 $12.05 $11.49 66,419
2020-06-22 $11.93 $12.03 $11.80 $11.98 $11.43 30,547
2020-06-19 $12.16 $12.25 $11.80 $11.96 $11.41 55,997
2020-06-18 $11.92 $12.33 $11.86 $12.08 $11.52 26,488
2020-06-17 $12.62 $12.62 $12.15 $12.15 $11.48 40,004
2020-06-16 $13.27 $13.43 $12.31 $12.55 $11.86 39,800
2020-06-15 $12.37 $13.08 $12.26 $12.68 $11.99 45,548
2020-06-12 $13.02 $13.14 $12.24 $12.73 $12.03 43,949
2020-06-11 $12.46 $13.16 $12.21 $12.69 $11.99 59,810
2020-06-10 $14.43 $14.43 $13.08 $13.57 $12.83 51,075
2020-06-09 $14.00 $14.26 $13.33 $14.11 $13.34 37,765
2020-06-08 $15.86 $15.86 $13.71 $14.01 $13.24 126,718
2020-06-05 $13.96 $15.72 $13.92 $15.58 $14.73 55,258
2020-06-04 $12.54 $13.40 $12.53 $13.39 $12.66 21,961
2020-06-03 $12.89 $13.09 $12.68 $12.80 $12.10 35,268
2020-06-02 $11.75 $12.80 $11.55 $12.76 $12.06 43,716
2020-06-01 $11.44 $12.01 $11.30 $11.78 $11.13 237,212
2020-05-29 $11.58 $11.83 $11.27 $11.44 $10.81 145,229
2020-05-28 $11.73 $12.31 $11.57 $11.61 $10.97 48,197
2020-05-27 $12.04 $12.04 $11.42 $11.72 $11.08 54,179
2020-05-26 $12.14 $12.28 $11.58 $11.70 $11.06 45,183
2020-05-22 $11.89 $11.89 $11.56 $11.69 $11.05 35,316
2020-05-21 $11.81 $11.86 $11.57 $11.77 $11.13 77,736
2020-05-20 $11.84 $12.00 $11.48 $11.78 $11.13 30,024
2020-05-19 $12.16 $12.16 $11.41 $11.60 $10.96 28,371
2020-05-18 $11.88 $12.41 $11.88 $12.33 $11.65 46,072
2020-05-15 $11.10 $11.54 $10.91 $11.32 $10.70 52,929
2020-05-14 $10.63 $11.13 $10.36 $11.04 $10.44 96,287
2020-05-13 $10.78 $10.98 $10.64 $10.79 $10.20 34,251
2020-05-12 $11.30 $11.39 $10.66 $10.85 $10.26 37,564
2020-05-11 $11.19 $11.52 $10.95 $11.20 $10.59 37,440
2020-05-08 $11.17 $11.40 $11.14 $11.36 $10.74 37,013
2020-05-07 $10.98 $11.24 $10.75 $10.93 $10.33 65,591
2020-05-06 $11.33 $11.83 $10.73 $10.79 $10.20 42,103
2020-05-05 $11.86 $12.08 $11.10 $11.22 $10.61 18,968
2020-05-04 $12.01 $12.65 $11.49 $11.55 $10.92 18,804
2020-05-01 $12.68 $12.71 $11.59 $12.10 $11.44 36,326
2020-04-30 $13.77 $13.77 $12.95 $13.10 $12.38 20,594
2020-04-29 $13.30 $14.60 $13.01 $13.88 $13.12 36,398
2020-04-28 $12.83 $13.23 $12.30 $12.78 $12.08 53,063
2020-04-27 $11.91 $12.54 $11.67 $12.40 $11.72 49,073
2020-04-24 $11.56 $11.95 $11.40 $11.90 $11.25 34,679
2020-04-23 $11.77 $11.86 $11.22 $11.57 $10.94 27,934
2020-04-22 $11.50 $11.72 $10.88 $11.71 $11.07 42,813
2020-04-21 $11.40 $11.73 $11.25 $11.29 $10.67 33,585
2020-04-20 $11.57 $11.87 $11.31 $11.79 $11.14 61,137
2020-04-17 $11.79 $12.58 $11.56 $11.65 $11.01 38,377
2020-04-16 $12.32 $12.63 $11.14 $11.56 $10.93 64,110
2020-04-15 $12.71 $12.71 $12.25 $12.47 $11.79 34,790
2020-04-14 $12.91 $13.31 $12.72 $13.27 $12.54 27,191
2020-04-13 $13.29 $13.48 $12.52 $12.65 $11.96 16,058
2020-04-09 $13.23 $13.54 $12.36 $13.48 $12.74 29,380
2020-04-08 $12.37 $12.91 $12.12 $12.81 $12.11 54,243
2020-04-07 $12.86 $13.18 $12.20 $12.24 $11.57 20,269
2020-04-06 $12.42 $12.91 $12.19 $12.55 $11.86 28,688
2020-04-03 $12.24 $12.63 $11.72 $12.00 $11.34 54,559
2020-04-02 $11.75 $12.95 $11.66 $12.42 $11.74 40,077
2020-04-01 $12.50 $12.80 $11.54 $11.79 $11.14 47,779
2020-03-31 $13.25 $13.25 $12.70 $12.90 $12.19 50,991
2020-03-30 $12.17 $13.31 $11.59 $13.18 $12.46 46,840
2020-03-27 $13.87 $14.40 $12.18 $12.22 $11.55 49,545
2020-03-26 $14.62 $15.14 $14.07 $14.48 $13.69 62,487
2020-03-25 $15.07 $15.77 $14.25 $14.36 $13.57 73,385
2020-03-24 $13.71 $15.57 $13.57 $15.36 $14.52 67,922
2020-03-23 $13.76 $13.81 $12.26 $13.31 $12.58 81,939
2020-03-20 $13.21 $14.24 $12.65 $13.53 $12.79 92,242
2020-03-19 $12.47 $13.28 $11.63 $13.25 $12.52 52,146
2020-03-18 $12.06 $12.74 $11.40 $12.24 $11.57 58,698
2020-03-17 $11.52 $12.82 $11.38 $12.82 $12.12 70,100
2020-03-16 $11.50 $12.15 $11.07 $11.54 $10.91 52,715
2020-03-13 $12.73 $12.73 $11.82 $12.04 $11.38 50,267
2020-03-12 $11.78 $12.64 $11.26 $12.17 $11.50 82,795
2020-03-11 $13.61 $13.78 $12.54 $13.03 $12.32 78,763
2020-03-10 $15.27 $15.27 $12.76 $13.77 $13.02 58,223
2020-03-09 $14.50 $14.95 $14.05 $14.75 $13.94 48,765
2020-03-06 $15.44 $15.84 $14.98 $15.69 $14.83 38,503
2020-03-05 $15.93 $15.93 $15.53 $15.83 $14.96 29,490
2020-03-04 $16.01 $16.20 $15.81 $16.05 $15.17 26,657
2020-03-03 $16.50 $16.50 $15.50 $15.66 $14.80 53,970
2020-03-02 $16.90 $17.00 $16.21 $16.40 $15.50 32,631
2020-02-28 $16.60 $17.15 $16.50 $16.58 $15.67 49,536
2020-02-27 $16.96 $17.25 $16.64 $16.85 $15.93 59,255
2020-02-26 $16.73 $17.56 $16.71 $17.38 $16.43 28,308
2020-02-25 $17.73 $18.06 $16.50 $16.55 $15.64 31,135
2020-02-24 $17.77 $17.83 $17.50 $17.73 $16.76 13,674
2020-02-21 $18.65 $18.65 $18.00 $18.14 $17.15 16,182
2020-02-20 $18.36 $18.75 $18.25 $18.57 $17.55 10,209
2020-02-19 $18.37 $18.71 $18.32 $18.45 $17.44 16,714
2020-02-18 $18.88 $19.05 $17.95 $18.38 $17.37 26,086
2020-02-14 $18.38 $19.02 $18.21 $18.88 $17.85 25,446
2020-02-13 $18.14 $18.20 $18.01 $18.17 $17.17 26,986
2020-02-12 $18.21 $18.45 $18.20 $18.28 $17.28 14,127
2020-02-11 $17.57 $18.35 $17.57 $18.10 $17.11 41,569
2020-02-10 $18.01 $18.01 $17.40 $17.42 $16.47 21,714
2020-02-07 $18.27 $18.36 $17.97 $18.00 $16.91 28,284
2020-02-06 $18.50 $18.50 $17.94 $18.27 $17.16 36,477
2020-02-05 $18.59 $18.63 $18.41 $18.45 $17.33 26,373
2020-02-04 $18.16 $18.52 $18.12 $18.46 $17.34 17,225
2020-02-03 $18.43 $18.73 $17.77 $17.86 $16.78 30,494
2020-01-31 $18.36 $18.65 $17.83 $18.28 $17.17 72,958
2020-01-30 $18.98 $19.00 $18.16 $18.46 $17.34 53,050
2020-01-29 $19.90 $20.00 $18.81 $19.32 $18.15 76,415
2020-01-28 $20.16 $20.16 $19.66 $20.02 $18.80 18,180
2020-01-27 $20.01 $20.13 $19.78 $19.95 $18.74 19,770
2020-01-24 $20.31 $20.51 $20.24 $20.24 $19.01 10,331
2020-01-23 $20.24 $20.68 $20.06 $20.35 $19.11 36,330
2020-01-22 $20.86 $21.00 $20.41 $20.47 $19.23 13,387
2020-01-21 $20.95 $21.10 $20.78 $20.87 $19.60 22,337
2020-01-17 $21.52 $21.52 $20.91 $20.98 $19.71 26,796
2020-01-16 $20.75 $21.58 $20.64 $21.37 $20.07 60,192
2020-01-15 $20.83 $20.93 $20.63 $20.76 $19.50 23,866
2020-01-14 $21.15 $21.21 $20.78 $20.80 $19.54 30,324
2020-01-13 $21.20 $21.64 $21.07 $21.13 $19.85 37,542
2020-01-10 $21.05 $21.43 $20.85 $21.30 $20.01 46,274
2020-01-09 $20.87 $21.22 $20.55 $21.05 $19.77 37,166
2020-01-08 $21.00 $21.11 $20.80 $20.84 $19.57 32,055
2020-01-07 $21.34 $21.42 $20.95 $21.01 $19.73 28,257
2020-01-06 $21.47 $21.59 $21.23 $21.38 $20.08 11,828
2020-01-03 $21.50 $21.85 $21.40 $21.69 $20.37 15,380
2020-01-02 $21.90 $21.90 $21.32 $21.67 $20.35 29,290
2019-12-31 $21.70 $22.10 $20.60 $21.88 $20.55 87,729
2019-12-30 $22.00 $22.09 $21.83 $22.02 $20.68 24,072
2019-12-27 $22.12 $22.29 $21.92 $22.01 $20.67 13,181
2019-12-26 $22.72 $22.72 $22.12 $22.22 $20.87 8,397
2019-12-24 $22.63 $22.68 $22.40 $22.68 $21.30 1,867
2019-12-23 $23.27 $23.27 $22.46 $22.50 $21.13 62,644
2019-12-20 $23.77 $23.77 $23.09 $23.09 $21.69 50,959
2019-12-19 $23.60 $23.60 $23.35 $23.50 $22.07 27,492
2019-12-18 $23.63 $23.74 $23.14 $23.62 $22.19 15,418
2019-12-17 $23.36 $23.57 $23.14 $23.51 $22.08 52,232
2019-12-16 $22.62 $23.49 $22.62 $23.41 $21.99 51,960
2019-12-13 $22.15 $22.57 $22.03 $22.41 $21.05 27,305
2019-12-12 $21.79 $22.32 $21.61 $22.15 $20.81 30,413
2019-12-11 $22.09 $22.09 $21.55 $21.81 $20.49 14,845
2019-12-10 $22.06 $22.40 $21.87 $22.04 $20.70 21,360
2019-12-09 $21.68 $21.88 $21.37 $21.78 $20.46 17,324
2019-12-06 $21.99 $22.28 $21.62 $21.71 $20.39 27,988
2019-12-05 $21.54 $21.81 $20.37 $21.67 $20.35 77,635
2019-12-04 $21.32 $21.70 $21.24 $21.31 $20.02 11,150
2019-12-03 $21.40 $21.58 $21.19 $21.48 $20.18 7,923
2019-12-02 $21.25 $21.60 $21.20 $21.50 $20.19 18,478
2019-11-29 $21.19 $21.41 $21.17 $21.24 $19.95 7,086
2019-11-27 $21.42 $21.72 $21.20 $21.56 $20.25 19,024
2019-11-26 $22.00 $22.00 $21.20 $21.21 $19.92 23,232
2019-11-25 $21.70 $22.39 $21.69 $21.96 $20.63 33,943
2019-11-22 $21.37 $21.76 $21.22 $21.66 $20.35 11,548
2019-11-21 $22.07 $22.14 $21.28 $21.28 $19.99 14,600
2019-11-20 $22.51 $22.59 $21.87 $21.87 $20.54 23,046
2019-11-19 $22.20 $22.85 $21.92 $22.63 $21.26 14,074
2019-11-18 $22.93 $22.93 $22.07 $22.35 $20.99 9,994
2019-11-15 $22.98 $23.01 $22.72 $22.85 $21.46 11,705
2019-11-14 $22.95 $23.11 $22.74 $22.80 $21.42 9,746
2019-11-13 $22.74 $23.01 $22.61 $22.80 $21.42 11,802
2019-11-12 $22.43 $22.99 $22.43 $22.86 $21.47 29,441
2019-11-11 $22.80 $23.11 $22.10 $22.51 $21.14 27,405
2019-11-08 $23.13 $23.34 $22.73 $22.84 $21.45 19,683
2019-11-07 $22.73 $23.42 $22.72 $23.29 $21.77 27,297
2019-11-06 $22.95 $23.31 $22.47 $22.55 $21.08 29,685
2019-11-05 $23.17 $23.64 $22.44 $23.04 $21.54 30,611
2019-11-04 $22.78 $23.47 $22.31 $23.30 $21.78 35,042
2019-11-01 $22.94 $23.13 $22.39 $22.57 $21.10 26,880
2019-10-31 $22.20 $23.38 $22.20 $22.66 $21.18 48,632
2019-10-30 $21.09 $22.94 $20.94 $22.28 $20.83 33,845
2019-10-29 $20.62 $20.73 $20.42 $20.52 $19.18 21,411
2019-10-28 $20.24 $20.76 $20.14 $20.65 $19.30 25,267
2019-10-25 $20.21 $20.50 $20.10 $20.10 $18.79 15,667
2019-10-24 $20.63 $20.68 $20.08 $20.18 $18.86 13,648
2019-10-23 $20.69 $20.91 $20.49 $20.66 $19.31 15,976
2019-10-22 $20.73 $20.77 $20.28 $20.60 $19.26 8,997
2019-10-21 $20.36 $20.90 $20.25 $20.59 $19.25 15,107
2019-10-18 $20.16 $20.54 $20.02 $20.36 $19.03 11,087
2019-10-17 $20.23 $20.45 $20.01 $20.29 $18.97 25,385
2019-10-16 $20.25 $20.49 $19.96 $20.03 $18.72 21,585
2019-10-15 $20.01 $20.40 $19.86 $20.25 $18.93 21,365
2019-10-14 $19.68 $20.12 $19.66 $20.06 $18.75 17,695
2019-10-11 $19.80 $20.08 $19.37 $19.72 $18.43 27,738
2019-10-10 $19.84 $20.04 $19.31 $19.45 $18.18 31,209
2019-10-09 $19.85 $20.22 $19.33 $19.93 $18.63 23,920
2019-10-08 $19.34 $19.77 $19.28 $19.58 $18.30 33,241
2019-10-07 $19.98 $19.98 $19.40 $19.60 $18.32 25,136
2019-10-04 $19.85 $20.17 $19.75 $19.95 $18.65 8,747
2019-10-03 $19.72 $20.04 $19.03 $19.92 $18.62 36,001
2019-10-02 $19.17 $19.83 $19.11 $19.76 $18.47 43,363
2019-10-01 $20.01 $20.22 $19.13 $19.33 $18.07 21,217
2019-09-30 $19.86 $19.99 $19.74 $19.86 $18.56 26,215
2019-09-27 $19.57 $20.09 $19.40 $19.96 $18.66 39,913
2019-09-26 $19.21 $19.50 $18.99 $19.36 $18.10 25,289
2019-09-25 $19.17 $19.58 $19.03 $19.39 $18.13 13,338
2019-09-24 $19.36 $19.43 $18.70 $19.03 $17.79 46,016
2019-09-23 $19.56 $19.74 $19.38 $19.44 $18.17 30,631
2019-09-20 $19.98 $19.98 $19.40 $19.80 $18.51 103,221
2019-09-19 $19.74 $20.62 $19.55 $20.02 $18.71 41,393
2019-09-18 $19.61 $19.97 $19.45 $19.68 $18.40 69,204
2019-09-17 $19.63 $19.77 $19.40 $19.68 $18.40 42,558
2019-09-16 $19.21 $20.06 $19.14 $19.78 $18.49 77,031
2019-09-13 $19.11 $19.45 $18.90 $19.33 $18.07 40,863
2019-09-12 $18.82 $19.11 $18.63 $19.00 $17.76 53,550
2019-09-11 $18.58 $19.10 $18.55 $18.86 $17.63 18,562
2019-09-10 $18.35 $18.86 $18.35 $18.55 $17.34 28,675
2019-09-09 $18.89 $18.89 $17.95 $18.33 $17.13 71,225
2019-09-06 $18.70 $18.98 $17.75 $17.92 $16.75 26,515
2019-09-05 $18.35 $18.94 $18.27 $18.55 $17.34 24,822
2019-09-04 $18.51 $18.51 $18.11 $18.25 $17.06 12,290
2019-09-03 $18.70 $18.70 $18.25 $18.28 $17.09 15,716
2019-08-30 $18.75 $19.15 $18.40 $18.41 $17.21 15,753
2019-08-29 $18.22 $18.81 $18.00 $18.64 $17.42 20,686
2019-08-28 $17.98 $18.19 $17.70 $18.03 $16.85 27,854
2019-08-27 $18.08 $18.13 $17.79 $17.85 $16.69 22,391
2019-08-26 $18.39 $18.50 $17.93 $18.02 $16.84 18,550
2019-08-23 $18.60 $18.81 $17.90 $18.11 $16.93 17,176
2019-08-22 $18.79 $18.90 $18.75 $18.75 $17.53 16,695
2019-08-21 $18.79 $18.93 $18.75 $18.76 $17.54 32,726
2019-08-20 $19.11 $19.11 $18.60 $18.80 $17.57 27,317
2019-08-19 $19.78 $19.95 $19.01 $19.37 $18.00 16,740
2019-08-16 $19.50 $19.79 $19.22 $19.48 $18.10 21,435
2019-08-15 $19.37 $19.84 $19.22 $19.36 $17.99 19,831
2019-08-14 $19.61 $19.78 $19.10 $19.25 $17.89 10,873
2019-08-13 $19.83 $20.25 $19.63 $19.93 $18.52 16,512
2019-08-12 $19.18 $20.22 $19.18 $20.11 $18.69 9,601
2019-08-09 $20.00 $20.46 $19.88 $19.90 $18.49 17,567
2019-08-08 $20.15 $20.69 $19.92 $19.92 $18.51 15,617
2019-08-07 $19.82 $20.25 $19.43 $20.00 $18.59 23,340
2019-08-06 $20.52 $20.73 $19.64 $20.19 $18.76 18,143
2019-08-05 $21.14 $21.63 $20.23 $20.23 $18.80 18,519
2019-08-02 $21.39 $21.63 $21.05 $21.51 $19.99 22,044
2019-08-01 $21.65 $21.90 $21.16 $21.43 $19.92 26,629
2019-07-31 $22.27 $23.25 $21.34 $21.65 $20.12 56,038
2019-07-30 $21.19 $22.51 $20.81 $22.18 $20.61 15,452
2019-07-29 $20.53 $21.50 $20.53 $21.12 $19.63 9,611
2019-07-26 $20.14 $21.47 $20.14 $20.97 $19.49 27,717
2019-07-25 $20.99 $21.16 $20.81 $20.87 $19.40 10,349
2019-07-24 $21.12 $21.12 $20.62 $20.98 $19.50 11,146
2019-07-23 $20.27 $21.09 $20.27 $21.09 $19.60 15,100
2019-07-22 $19.65 $20.15 $19.65 $19.98 $18.57 13,685
2019-07-19 $18.69 $19.76 $18.69 $19.60 $18.22 18,642
2019-07-18 $18.96 $19.81 $18.62 $18.62 $17.30 117,768
2019-07-17 $19.40 $19.80 $18.78 $19.12 $17.77 16,885
2019-07-16 $19.34 $19.72 $19.30 $19.53 $18.15 26,847
2019-07-15 $19.66 $19.66 $19.20 $19.32 $17.96 54,267
2019-07-12 $19.97 $19.97 $19.55 $19.55 $18.17 8,095
2019-07-11 $19.90 $19.96 $19.55 $19.68 $18.29 6,432
2019-07-10 $19.97 $20.07 $19.50 $19.83 $18.43 12,948
2019-07-09 $20.40 $20.40 $19.63 $19.80 $18.40 3,728
2019-07-08 $20.59 $20.59 $19.68 $19.68 $18.29 10,074
2019-07-05 $20.14 $20.40 $20.14 $20.26 $18.83 1,435
2019-07-03 $20.05 $20.15 $20.05 $20.15 $18.73 1,254
2019-07-02 $20.02 $20.46 $19.95 $20.10 $18.68 6,337
2019-07-01 $20.48 $20.50 $19.95 $19.95 $18.54 10,241
2019-06-28 $20.14 $20.75 $20.03 $20.21 $18.78 38,635
2019-06-27 $19.94 $20.37 $19.67 $20.09 $18.67 15,795
2019-06-26 $20.80 $20.82 $19.52 $20.03 $18.61 31,913
2019-06-25 $20.60 $20.75 $20.08 $20.75 $19.28 48,239
2019-06-24 $20.56 $20.75 $20.18 $20.73 $19.27 41,726
2019-06-21 $19.65 $20.81 $19.50 $20.81 $19.34 40,556
2019-06-20 $20.18 $20.50 $19.75 $19.75 $18.35 13,531
2019-06-19 $20.68 $20.90 $19.76 $19.80 $18.40 22,149
2019-06-18 $20.67 $20.87 $20.36 $20.85 $19.38 13,407
2019-06-17 $20.30 $20.77 $19.91 $20.69 $19.23 53,931
2019-06-14 $20.86 $20.90 $20.16 $20.37 $18.93 13,630
2019-06-13 $20.79 $20.93 $20.49 $20.74 $19.27 12,107
2019-06-12 $20.81 $20.84 $20.30 $20.50 $19.05 8,542
2019-06-11 $21.41 $21.41 $20.69 $21.02 $19.53 13,124
2019-06-10 $20.72 $21.00 $20.47 $21.00 $19.42 8,006
2019-06-07 $20.65 $20.72 $20.39 $20.65 $19.10 9,285
2019-06-06 $20.69 $20.71 $20.18 $20.50 $18.96 14,867
2019-06-05 $20.48 $20.73 $20.31 $20.73 $19.17 8,489
2019-06-04 $20.13 $20.71 $20.13 $20.68 $19.13 14,416
2019-06-03 $20.27 $20.66 $19.60 $20.14 $18.63 19,143
2019-05-31 $19.95 $20.41 $18.96 $20.41 $18.88 51,097
2019-05-30 $20.20 $20.74 $20.20 $20.42 $18.89 11,315
2019-05-29 $20.37 $20.82 $20.15 $20.40 $18.87 29,689
2019-05-28 $20.87 $21.40 $20.42 $20.42 $18.89 20,079
2019-05-24 $21.41 $21.41 $20.08 $20.97 $19.40 43,877
2019-05-23 $22.06 $22.38 $20.64 $21.30 $19.70 30,583
2019-05-22 $22.39 $22.44 $22.01 $22.37 $20.69 21,521
2019-05-21 $22.51 $22.70 $22.26 $22.38 $20.70 8,613
2019-05-20 $22.37 $22.84 $21.97 $22.60 $20.90 11,790
2019-05-17 $22.20 $22.84 $22.20 $22.75 $21.04 10,492
2019-05-16 $21.54 $22.60 $21.54 $22.36 $20.68 12,912
2019-05-15 $20.81 $21.80 $20.81 $21.34 $19.74 28,291
2019-05-14 $20.46 $20.98 $20.02 $20.83 $19.27 14,919
2019-05-13 $19.95 $20.26 $19.86 $20.00 $18.50 9,671
2019-05-10 $20.81 $20.81 $20.30 $20.30 $18.78 5,665
2019-05-09 $20.88 $20.88 $20.54 $20.67 $19.12 5,221
2019-05-08 $20.72 $21.21 $20.66 $20.66 $19.11 6,672
2019-05-07 $20.51 $20.91 $20.29 $20.76 $19.20 8,446
2019-05-06 $20.44 $20.93 $20.39 $20.79 $19.23 10,187
2019-05-03 $20.75 $20.97 $20.16 $20.93 $19.36 19,741
2019-05-02 $20.70 $20.76 $20.54 $20.56 $19.02 5,402
2019-05-01 $20.72 $21.07 $20.58 $20.58 $19.04 7,577
2019-04-30 $20.51 $20.96 $20.51 $20.70 $19.15 13,525
2019-04-29 $20.17 $20.72 $20.17 $20.70 $19.15 10,604
2019-04-26 $19.44 $19.88 $19.44 $19.71 $18.23 40,026
2019-04-25 $19.47 $19.78 $19.29 $19.30 $17.85 49,223
2019-04-24 $20.00 $20.00 $19.32 $19.51 $18.05 60,186
2019-04-23 $20.06 $20.14 $19.98 $20.14 $18.63 3,727
2019-04-22 $19.90 $20.30 $19.51 $19.75 $18.27 7,008
2019-04-18 $20.00 $20.41 $19.53 $19.92 $18.43 18,033
2019-04-17 $20.24 $20.41 $19.99 $20.00 $18.50 10,046
2019-04-16 $20.39 $20.39 $20.00 $20.00 $18.50 4,152
2019-04-15 $20.25 $20.25 $20.00 $20.00 $18.50 2,815
2019-04-12 $20.39 $20.43 $19.98 $20.27 $18.75 54,298
2019-04-11 $20.32 $20.32 $19.71 $20.00 $18.50 3,230
2019-04-10 $19.75 $19.85 $19.27 $19.81 $18.32 11,815
2019-04-09 $21.00 $21.00 $19.52 $19.54 $18.07 6,590
2019-04-08 $20.24 $20.31 $19.88 $20.13 $18.62 4,634
2019-04-05 $20.34 $20.34 $19.81 $19.93 $18.43 10,160
2019-04-04 $20.33 $20.46 $20.00 $20.06 $18.55 4,742
2019-04-03 $20.28 $20.48 $20.13 $20.31 $18.79 4,520
2019-04-02 $20.37 $20.37 $19.96 $19.97 $18.47 29,392
2019-04-01 $19.84 $20.28 $19.84 $20.16 $18.65 3,348
2019-03-29 $19.66 $20.11 $19.20 $19.63 $18.16 32,620
2019-03-28 $19.67 $19.94 $19.38 $19.47 $18.01 9,188
2019-03-27 $20.17 $20.21 $19.51 $19.58 $18.11 6,585
2019-03-26 $19.38 $20.46 $19.06 $20.21 $18.69 58,899
2019-03-25 $19.68 $19.68 $19.00 $19.11 $17.68 14,120
2019-03-22 $20.66 $20.66 $19.42 $19.54 $18.07 17,304
2019-03-21 $20.86 $20.88 $20.57 $20.62 $19.07 13,381
2019-03-20 $21.00 $21.00 $20.32 $20.94 $19.37 13,315
2019-03-19 $21.20 $21.54 $20.17 $20.21 $18.69 57,347
2019-03-18 $21.07 $21.54 $20.93 $21.12 $19.53 20,996
2019-03-15 $21.04 $21.73 $20.65 $20.87 $19.30 68,880
2019-03-14 $21.66 $22.09 $20.99 $20.99 $19.41 29,166
2019-03-13 $21.82 $22.45 $21.58 $21.58 $19.96 15,982
2019-03-12 $21.83 $22.00 $21.36 $21.79 $20.15 11,328
2019-03-11 $21.32 $21.82 $21.32 $21.68 $20.05 4,655
2019-03-08 $21.37 $21.56 $21.15 $21.34 $19.74 6,559
2019-03-07 $21.85 $21.85 $21.10 $21.30 $19.70 22,490
2019-03-06 $21.85 $21.97 $21.62 $21.75 $20.12 12,392
2019-03-05 $22.04 $22.18 $21.67 $21.78 $20.15 20,070
2019-03-04 $22.46 $22.83 $22.01 $22.01 $20.36 12,034
2019-03-01 $22.80 $22.97 $22.41 $22.57 $20.88 7,724
2019-02-28 $22.45 $22.89 $22.45 $22.65 $20.95 13,294
2019-02-27 $22.44 $22.66 $21.96 $22.30 $20.63 14,356
2019-02-26 $22.26 $22.68 $21.79 $22.34 $20.66 9,971
2019-02-25 $23.19 $23.50 $22.03 $22.03 $20.38 20,885
2019-02-22 $23.31 $23.59 $22.85 $23.04 $21.31 11,008
2019-02-21 $23.15 $23.53 $22.68 $23.22 $21.48 31,025
2019-02-20 $21.71 $23.29 $21.71 $23.17 $21.43 20,503
2019-02-19 $22.34 $22.85 $21.76 $22.51 $20.82 19,069
2019-02-15 $21.77 $22.63 $21.77 $22.32 $20.64 37,310
2019-02-14 $21.86 $22.00 $21.34 $21.57 $19.95 21,415
2019-02-13 $21.39 $22.14 $21.20 $22.01 $20.36 21,701
2019-02-12 $21.20 $21.59 $21.17 $21.27 $19.67 4,246
2019-02-11 $20.84 $21.36 $20.84 $21.01 $19.43 9,177
2019-02-08 $21.77 $21.77 $21.23 $21.33 $19.64 15,877
2019-02-07 $22.13 $22.35 $21.83 $21.83 $20.10 11,551
2019-02-06 $22.60 $22.80 $21.86 $22.68 $20.88 6,661
2019-02-05 $22.49 $22.82 $21.81 $22.47 $20.69 6,947
2019-02-04 $22.24 $22.90 $21.80 $22.51 $20.72 25,168
2019-02-01 $22.48 $23.04 $22.33 $22.95 $21.13 12,047
2019-01-31 $22.00 $23.20 $21.39 $22.40 $20.62 23,236
2019-01-30 $22.57 $22.86 $22.20 $22.39 $20.61 20,741
2019-01-29 $22.60 $23.08 $22.25 $22.75 $20.94 12,358
2019-01-28 $23.26 $23.72 $22.57 $22.79 $20.98 11,579
2019-01-25 $23.39 $23.91 $23.12 $23.47 $21.61 8,219
2019-01-24 $23.44 $23.83 $22.97 $23.20 $21.36 12,989
2019-01-23 $22.79 $23.76 $22.79 $23.48 $21.61 10,256
2019-01-22 $23.20 $23.76 $22.56 $23.53 $21.66 20,550
2019-01-18 $23.28 $23.94 $22.99 $23.38 $21.52 22,902
2019-01-17 $22.47 $23.47 $22.47 $23.17 $21.33 11,199
2019-01-16 $23.10 $23.10 $22.38 $22.90 $21.08 12,794
2019-01-15 $22.85 $23.44 $22.55 $23.03 $21.20 33,154
2019-01-14 $23.54 $23.83 $23.10 $23.16 $21.32 16,001
2019-01-11 $24.09 $24.46 $23.66 $23.74 $21.85 14,410
2019-01-10 $24.39 $24.59 $24.07 $24.20 $22.28 7,738
2019-01-09 $24.38 $24.77 $24.04 $24.45 $22.51 18,109
2019-01-08 $24.90 $24.90 $23.88 $24.19 $22.27 40,622
2019-01-07 $23.87 $24.72 $23.48 $24.52 $22.57 21,031
2019-01-04 $23.25 $23.88 $23.05 $23.87 $21.97 25,855
2019-01-03 $22.87 $23.12 $22.12 $22.97 $21.15 24,033
2019-01-02 $22.66 $23.21 $22.66 $22.98 $21.15 22,676
2018-12-31 $22.56 $23.42 $21.86 $22.84 $21.03 43,214
2018-12-28 $21.19 $22.68 $20.79 $22.48 $20.69 50,017
2018-12-27 $20.83 $21.40 $20.79 $21.12 $19.44 21,609
2018-12-26 $20.74 $21.24 $20.15 $21.10 $19.42 23,689
2018-12-24 $20.05 $21.65 $19.48 $20.61 $18.97 20,721
2018-12-21 $20.87 $21.30 $20.40 $20.53 $18.90 73,213
2018-12-20 $20.86 $21.43 $20.19 $20.82 $19.17 20,066
2018-12-19 $22.09 $22.12 $20.85 $20.98 $19.31 58,847
2018-12-18 $22.26 $22.26 $21.59 $22.12 $20.36 23,960
2018-12-17 $23.27 $23.27 $22.00 $22.25 $20.48 16,794
2018-12-14 $23.02 $23.02 $22.04 $22.67 $20.87 13,469
2018-12-13 $23.37 $23.37 $22.16 $22.58 $20.79 18,839
2018-12-12 $23.74 $24.28 $22.60 $23.13 $21.29 22,885
2018-12-11 $23.59 $24.13 $23.26 $23.43 $21.57 16,241
2018-12-10 $23.08 $23.45 $22.49 $23.36 $21.50 20,634
2018-12-07 $24.71 $24.71 $23.21 $23.30 $21.45 19,317
2018-12-06 $24.39 $24.95 $24.12 $24.30 $22.37 25,491
2018-12-04 $25.14 $25.98 $24.50 $24.75 $22.78 29,121
2018-12-03 $25.33 $26.35 $25.33 $26.01 $23.94 30,312
2018-11-30 $24.94 $25.21 $24.57 $24.92 $22.94 217,962
2018-11-29 $25.71 $26.20 $24.92 $24.92 $22.94 17,981
2018-11-28 $24.82 $25.95 $24.63 $25.86 $23.81 16,455
2018-11-27 $24.99 $25.07 $24.61 $24.82 $22.85 7,461
2018-11-26 $25.00 $25.39 $24.62 $25.14 $23.14 26,705
2018-11-23 $24.75 $24.99 $24.64 $24.99 $23.01 5,722
2018-11-21 $25.07 $25.47 $24.60 $24.83 $22.86 7,898
2018-11-20 $24.78 $25.16 $24.50 $25.01 $23.02 15,081
2018-11-19 $25.29 $25.79 $25.08 $25.17 $23.08 11,908
2018-11-16 $25.34 $25.50 $24.94 $25.48 $23.36 35,207
2018-11-15 $25.11 $25.93 $24.91 $25.48 $23.36 24,914
2018-11-14 $26.43 $26.50 $25.20 $25.20 $23.11 26,329
2018-11-13 $25.68 $26.54 $25.63 $26.30 $24.11 22,198
2018-11-12 $26.23 $26.23 $25.38 $25.67 $23.54 21,918
2018-11-09 $26.11 $26.39 $25.63 $26.25 $24.07 29,169
2018-11-08 $25.71 $26.27 $25.25 $26.25 $24.07 5,362
2018-11-07 $24.90 $26.21 $24.77 $25.99 $23.83 24,266
2018-11-06 $24.71 $24.89 $24.69 $24.85 $22.79 11,346
2018-11-05 $24.89 $25.10 $24.62 $24.75 $22.69 23,757
2018-11-02 $25.03 $25.74 $24.70 $24.91 $22.84 28,411
2018-11-01 $25.22 $25.35 $24.92 $24.97 $22.90 25,358
2018-10-31 $24.20 $24.83 $24.20 $24.61 $22.56 29,543
2018-10-30 $23.44 $24.15 $23.44 $23.96 $21.97 39,489
2018-10-29 $23.82 $24.26 $23.29 $23.51 $21.56 26,631
2018-10-26 $23.19 $23.85 $23.06 $23.57 $21.61 33,989
2018-10-25 $23.69 $24.00 $23.29 $23.43 $21.48 41,338
2018-10-24 $24.44 $24.46 $23.51 $23.52 $21.57 22,123
2018-10-23 $24.65 $24.65 $24.15 $24.16 $22.15 31,940
2018-10-22 $25.02 $25.23 $24.62 $24.92 $22.85 58,899
2018-10-19 $25.61 $25.77 $24.93 $24.97 $22.90 29,950
2018-10-18 $25.97 $26.24 $25.60 $25.72 $23.58 23,214
2018-10-17 $26.09 $26.56 $25.91 $26.10 $23.93 24,888
2018-10-16 $26.56 $27.58 $25.32 $26.15 $23.98 78,813
2018-10-15 $26.55 $27.13 $26.45 $26.70 $24.48 41,522
2018-10-12 $26.87 $27.28 $26.30 $26.53 $24.33 43,908
2018-10-11 $27.54 $27.64 $26.35 $26.35 $24.16 22,296
2018-10-10 $28.54 $28.54 $27.56 $27.56 $25.27 46,162
2018-10-09 $27.95 $28.21 $27.61 $27.77 $25.46 42,786
2018-10-08 $28.27 $28.70 $27.40 $27.47 $25.19 12,966
2018-10-05 $28.38 $28.50 $28.10 $28.28 $25.93 7,551
2018-10-04 $27.90 $28.73 $27.63 $28.31 $25.96 36,117
2018-10-03 $27.73 $28.08 $27.53 $28.06 $25.73 8,916
2018-10-02 $27.95 $28.14 $27.39 $27.56 $25.27 11,693
2018-10-01 $28.18 $28.23 $27.84 $27.95 $25.63 11,674
2018-09-28 $28.09 $28.17 $28.02 $28.17 $25.83 11,020
2018-09-27 $27.76 $28.18 $27.73 $28.00 $25.67 28,008
2018-09-26 $28.10 $28.18 $27.58 $27.63 $25.33 31,325
2018-09-25 $27.63 $28.12 $27.51 $28.00 $25.67 16,315
2018-09-24 $27.81 $27.81 $27.29 $27.67 $25.37 10,414
2018-09-21 $28.12 $28.13 $27.77 $28.10 $25.76 49,266
2018-09-20 $26.86 $28.18 $26.81 $28.09 $25.76 15,963
2018-09-19 $27.16 $27.16 $26.78 $26.98 $24.74 10,972
2018-09-18 $27.30 $27.87 $27.00 $27.19 $24.93 15,788
2018-09-17 $27.90 $27.90 $27.00 $27.17 $24.91 9,948
2018-09-14 $27.69 $28.61 $27.43 $27.84 $25.53 14,375
2018-09-13 $26.81 $27.75 $26.81 $27.45 $25.17 17,236
2018-09-12 $27.29 $27.31 $27.03 $27.16 $24.90 10,575
2018-09-11 $26.74 $27.66 $26.74 $27.48 $25.20 11,339
2018-09-10 $27.36 $27.47 $26.76 $27.36 $25.09 13,171
2018-09-07 $26.44 $27.32 $26.26 $27.31 $25.04 15,391
2018-09-06 $27.07 $27.09 $25.61 $26.53 $24.33 24,544
2018-09-05 $27.18 $27.86 $27.05 $27.13 $24.88 8,434
2018-09-04 $27.66 $27.66 $26.91 $27.22 $24.96 8,831
2018-08-31 $27.87 $28.06 $26.82 $27.81 $25.50 26,623
2018-08-30 $27.45 $27.95 $26.37 $27.85 $25.54 18,616
2018-08-29 $27.54 $27.59 $27.28 $27.54 $25.25 6,552
2018-08-28 $27.59 $27.89 $27.25 $27.55 $25.26 8,176
2018-08-27 $27.85 $27.97 $27.51 $27.54 $25.25 10,425
2018-08-24 $27.22 $27.90 $27.22 $27.83 $25.52 20,671
2018-08-23 $27.54 $27.54 $26.74 $27.10 $24.85 26,381
2018-08-22 $28.39 $28.39 $27.54 $27.58 $25.29 26,345
2018-08-21 $27.97 $28.55 $27.96 $28.29 $25.94 16,546
2018-08-20 $28.06 $28.50 $27.40 $28.37 $26.01 10,350
2018-08-17 $28.50 $28.98 $27.81 $27.96 $25.64 23,617
2018-08-16 $28.14 $28.83 $27.49 $28.58 $26.21 13,849
2018-08-15 $28.03 $28.43 $27.84 $27.96 $25.64 25,759
2018-08-14 $27.28 $28.30 $27.28 $28.08 $25.75 13,894
2018-08-13 $28.00 $28.00 $27.59 $27.78 $25.38 12,574
2018-08-10 $27.55 $28.00 $27.55 $27.98 $25.56 18,156
2018-08-09 $27.89 $27.99 $27.55 $27.99 $25.57 14,568
2018-08-08 $26.65 $28.00 $26.62 $27.96 $25.55 25,130
2018-08-07 $26.40 $26.74 $26.36 $26.66 $24.36 16,258
2018-08-06 $25.95 $26.67 $25.78 $26.30 $24.03 11,710
2018-08-03 $25.59 $25.96 $22.55 $25.67 $23.45 49,951
2018-08-02 $25.78 $25.78 $24.99 $25.42 $23.22 59,533
2018-08-01 $26.62 $26.62 $25.78 $25.90 $23.66 22,340
2018-07-31 $26.09 $26.71 $25.91 $26.63 $24.33 26,167
2018-07-30 $25.70 $26.24 $25.20 $26.10 $23.85 18,285
2018-07-27 $26.11 $26.11 $25.50 $25.70 $23.48 12,400
2018-07-26 $25.89 $26.04 $25.80 $26.03 $23.78 12,258
2018-07-25 $25.99 $26.11 $25.80 $25.85 $23.62 20,639
2018-07-24 $26.63 $26.77 $25.99 $26.07 $23.82 14,254
2018-07-23 $26.34 $27.21 $26.34 $26.58 $24.28 50,254
2018-07-20 $25.90 $26.58 $25.54 $26.29 $24.02 69,196
2018-07-19 $25.80 $26.17 $25.67 $25.88 $23.65 24,479
2018-07-18 $25.83 $25.96 $25.60 $25.74 $23.52 23,314
2018-07-17 $25.81 $26.14 $25.64 $25.75 $23.53 34,990
2018-07-16 $25.51 $25.79 $25.35 $25.75 $23.53 21,218
2018-07-13 $25.75 $26.08 $25.74 $25.94 $23.70 20,069
2018-07-12 $25.78 $25.98 $25.24 $25.52 $23.32 26,192
2018-07-11 $25.91 $26.08 $25.69 $25.76 $23.54 9,914
2018-07-10 $26.65 $26.89 $25.93 $26.11 $23.86 15,801
2018-07-09 $26.23 $26.83 $26.23 $26.65 $24.35 20,786
2018-07-06 $26.60 $26.83 $26.12 $26.13 $23.87 9,618
2018-07-05 $26.25 $26.60 $25.69 $26.52 $24.23 34,040
2018-07-03 $26.13 $26.22 $26.02 $26.18 $23.92 3,468
2018-07-02 $25.71 $26.19 $25.12 $26.14 $23.88 39,534
2018-06-29 $26.21 $26.28 $25.73 $25.81 $23.58 24,632
2018-06-28 $26.17 $26.47 $25.90 $25.99 $23.75 20,350
2018-06-27 $26.73 $26.98 $25.96 $26.16 $23.90 44,478
2018-06-26 $26.59 $26.97 $26.40 $26.74 $24.43 20,249
2018-06-25 $27.32 $27.32 $26.47 $26.50 $24.21 40,660
2018-06-22 $26.32 $27.51 $26.32 $27.41 $25.04 80,066
2018-06-21 $26.00 $26.46 $25.99 $26.10 $23.85 66,076
2018-06-20 $26.11 $26.45 $26.01 $26.34 $24.07 17,328
2018-06-19 $25.67 $26.31 $25.12 $26.10 $23.85 36,643
2018-06-18 $25.31 $25.87 $25.28 $25.85 $23.62 36,707
2018-06-15 $25.10 $25.58 $24.88 $25.50 $23.30 44,327
2018-06-14 $25.37 $25.66 $24.90 $25.10 $22.93 27,756
2018-06-13 $25.16 $25.48 $25.13 $25.39 $23.20 17,318
2018-06-12 $25.62 $25.72 $24.96 $25.11 $22.94 45,438
2018-06-11 $25.67 $26.04 $25.42 $25.63 $23.33 61,219
2018-06-08 $25.84 $26.30 $25.69 $25.70 $23.40 26,525
2018-06-07 $26.49 $26.82 $25.79 $25.79 $23.48 35,994
2018-06-06 $25.89 $26.70 $25.89 $26.46 $24.09 30,771
2018-06-05 $25.94 $26.06 $25.74 $25.84 $23.52 40,517
2018-06-04 $26.60 $26.81 $25.52 $25.95 $23.62 49,493
2018-06-01 $25.64 $26.82 $25.49 $26.50 $24.13 69,011
2018-05-31 $27.50 $27.50 $25.41 $25.51 $23.22 135,456
2018-05-30 $25.72 $26.44 $25.71 $26.19 $23.84 22,138
2018-05-29 $25.06 $25.75 $24.98 $25.63 $23.33 26,472
2018-05-25 $25.13 $25.59 $25.02 $25.20 $22.94 19,325
2018-05-24 $24.89 $25.23 $24.89 $25.06 $22.81 23,865
2018-05-23 $25.05 $25.24 $24.92 $24.92 $22.69 14,663
2018-05-22 $25.40 $25.50 $25.03 $25.18 $22.92 48,296
2018-05-21 $25.01 $25.54 $25.01 $25.41 $23.13 16,083
2018-05-18 $24.76 $25.19 $24.75 $24.91 $22.68 39,137
2018-05-17 $24.50 $24.80 $24.30 $24.67 $22.46 25,995
2018-05-16 $24.12 $24.66 $24.12 $24.39 $22.20 25,949
2018-05-15 $23.89 $24.24 $23.89 $24.12 $21.96 13,406
2018-05-14 $23.52 $24.13 $23.52 $23.89 $21.75 24,777
2018-05-11 $23.88 $23.88 $23.41 $23.55 $21.44 14,302
2018-05-10 $24.02 $24.18 $23.80 $23.86 $21.72 15,504
2018-05-09 $23.92 $24.23 $23.81 $23.96 $21.81 43,307
2018-05-08 $23.74 $23.99 $23.45 $23.96 $21.81 29,893
2018-05-07 $23.10 $23.94 $23.10 $23.68 $21.56 45,227
2018-05-04 $22.45 $23.09 $22.45 $23.06 $20.99 19,517
2018-05-03 $22.42 $22.60 $21.89 $22.56 $20.54 29,549
2018-05-02 $22.01 $22.62 $22.01 $22.50 $20.48 37,516
2018-05-01 $21.54 $22.08 $21.00 $22.03 $20.06 14,374
2018-04-30 $21.93 $21.93 $21.47 $21.58 $19.65 28,581
2018-04-27 $21.93 $22.45 $21.48 $21.95 $19.98 10,622
2018-04-26 $22.03 $22.10 $21.61 $21.96 $19.99 18,935
2018-04-25 $21.86 $22.19 $21.59 $22.03 $20.06 35,202
2018-04-24 $21.46 $22.02 $21.33 $21.95 $19.98 41,019
2018-04-23 $21.42 $21.74 $21.17 $21.40 $19.48 11,379
2018-04-20 $21.34 $21.77 $21.26 $21.59 $19.66 11,171
2018-04-19 $21.52 $21.91 $21.46 $21.85 $19.89 16,038
2018-04-18 $21.84 $21.84 $21.31 $21.53 $19.60 28,692
2018-04-17 $21.95 $21.95 $21.58 $21.75 $19.80 17,823
2018-04-16 $21.90 $22.07 $20.87 $21.48 $19.56 20,252
2018-04-13 $21.69 $21.69 $21.33 $21.48 $19.56 23,454
2018-04-12 $21.67 $21.87 $21.24 $21.50 $19.57 16,035
2018-04-11 $21.64 $21.74 $21.38 $21.58 $19.65 32,144
2018-04-10 $21.95 $22.21 $21.61 $21.65 $19.71 35,996
2018-04-09 $21.81 $22.10 $21.58 $21.69 $19.75 33,156
2018-04-06 $21.19 $21.72 $20.89 $21.62 $19.68 89,208
2018-04-05 $21.20 $21.98 $21.10 $21.29 $19.38 61,256
2018-04-04 $20.79 $21.15 $20.75 $21.00 $19.12 42,675
2018-04-03 $21.49 $21.49 $20.88 $20.98 $19.10 88,619
2018-04-02 $21.35 $21.70 $20.88 $21.36 $19.45 37,769
2018-03-29 $21.13 $21.90 $21.13 $21.42 $19.50 24,034
2018-03-28 $21.11 $21.22 $20.86 $21.11 $19.22 24,075
2018-03-27 $21.00 $21.28 $20.77 $21.00 $19.12 18,016
2018-03-26 $21.50 $21.50 $20.69 $21.28 $19.37 21,522
2018-03-23 $21.72 $21.72 $21.01 $21.08 $19.19 33,326
2018-03-22 $21.95 $22.00 $21.57 $21.71 $19.76 36,205
2018-03-21 $21.51 $22.00 $21.50 $21.86 $19.90 23,050
2018-03-20 $21.92 $22.30 $21.37 $21.50 $19.57 17,642
2018-03-19 $21.76 $21.96 $21.37 $21.96 $19.99 21,972
2018-03-16 $21.48 $21.97 $21.48 $21.77 $19.82 31,468
2018-03-15 $21.80 $21.80 $21.25 $21.47 $19.55 25,891
2018-03-14 $21.72 $21.79 $21.33 $21.72 $19.77 27,248
2018-03-13 $21.80 $22.11 $21.16 $21.64 $19.70 28,756
2018-03-12 $21.61 $21.73 $21.20 $21.72 $19.77 19,219
2018-03-09 $21.15 $21.73 $20.70 $21.65 $19.71 31,901
2018-03-08 $21.33 $21.45 $20.86 $21.01 $19.13 12,017
2018-03-07 $20.79 $21.40 $20.72 $21.28 $19.37 30,822
2018-03-06 $20.56 $20.93 $20.30 $20.83 $18.96 18,210
2018-03-05 $19.90 $20.62 $19.90 $20.56 $18.72 37,291
2018-03-02 $19.80 $20.13 $19.76 $19.93 $18.14 54,565
2018-03-01 $20.15 $20.68 $19.89 $20.10 $18.30 31,356
2018-02-28 $20.91 $21.37 $20.20 $20.21 $18.40 60,121
2018-02-27 $20.71 $21.00 $20.62 $20.84 $18.97 40,891
2018-02-26 $20.83 $20.98 $20.66 $20.71 $18.85 20,988
2018-02-23 $20.78 $20.91 $20.57 $20.75 $18.89 15,730
2018-02-22 $20.93 $21.11 $20.65 $20.66 $18.81 19,768
2018-02-21 $20.72 $21.61 $20.72 $20.91 $19.04 28,034
2018-02-20 $21.05 $21.34 $20.71 $20.81 $18.95 33,483
2018-02-16 $20.80 $21.35 $20.80 $21.26 $19.35 44,622
2018-02-15 $20.81 $20.99 $20.39 $20.81 $18.95 34,079
2018-02-14 $20.33 $20.52 $20.13 $20.43 $18.60 50,329
2018-02-13 $20.93 $21.03 $20.40 $20.50 $18.66 36,949
2018-02-12 $21.37 $21.50 $20.69 $21.20 $19.22 39,655
2018-02-09 $20.95 $21.62 $20.44 $21.20 $19.22 49,802
2018-02-08 $20.76 $21.24 $20.58 $20.76 $18.82 89,895
2018-02-07 $21.37 $21.56 $21.00 $21.09 $19.12 114,355
2018-02-06 $21.59 $22.01 $21.32 $21.51 $19.50 72,665
2018-02-05 $22.50 $22.73 $22.23 $22.30 $20.21 71,618
2018-02-02 $22.74 $22.99 $22.39 $22.66 $20.54 52,901
2018-02-01 $21.40 $23.25 $21.40 $22.97 $20.82 62,416
2018-01-31 $21.65 $21.74 $21.12 $21.40 $19.40 51,586
2018-01-30 $21.41 $21.69 $21.25 $21.44 $19.43 17,796
2018-01-29 $21.57 $21.78 $21.31 $21.54 $19.52 15,801
2018-01-26 $21.61 $21.78 $21.25 $21.67 $19.64 23,782
2018-01-25 $21.80 $21.86 $21.64 $21.78 $19.74 10,027
2018-01-24 $22.28 $22.28 $21.65 $21.76 $19.72 14,773
2018-01-23 $22.33 $22.33 $21.54 $21.95 $19.90 47,589
2018-01-22 $21.98 $22.26 $21.98 $22.11 $20.04 21,557
2018-01-19 $22.40 $22.60 $22.26 $22.26 $20.18 25,575
2018-01-18 $22.55 $22.75 $22.20 $22.42 $20.32 46,971
2018-01-17 $22.51 $22.80 $22.16 $22.62 $20.50 35,756
2018-01-16 $22.76 $22.83 $22.01 $22.31 $20.22 42,586
2018-01-12 $22.60 $22.77 $22.11 $22.53 $20.42 34,468
2018-01-11 $21.71 $22.78 $21.61 $22.59 $20.48 60,255
2018-01-10 $21.31 $21.84 $21.20 $21.52 $19.51 22,187
2018-01-09 $22.10 $22.34 $21.45 $21.53 $19.51 24,646
2018-01-08 $21.52 $22.57 $21.14 $22.04 $19.98 36,256
2018-01-05 $21.47 $21.69 $21.13 $21.66 $19.63 34,458
2018-01-04 $21.55 $21.69 $21.09 $21.32 $19.32 130,277
2018-01-03 $21.30 $21.66 $21.20 $21.37 $19.37 30,380
2018-01-02 $21.07 $21.67 $21.07 $21.42 $19.42 39,579
2017-12-29 $21.44 $21.48 $20.90 $20.93 $18.97 19,813
2017-12-28 $20.86 $21.89 $20.68 $21.82 $19.78 28,525
2017-12-27 $21.66 $21.78 $20.75 $20.81 $18.86 32,018
2017-12-26 $20.84 $21.88 $20.84 $21.74 $19.71 23,184
2017-12-22 $21.33 $21.41 $20.72 $21.10 $19.13 30,521
2017-12-21 $21.25 $21.39 $21.05 $21.34 $19.34 36,942
2017-12-20 $21.75 $22.00 $21.15 $21.20 $19.22 17,196
2017-12-19 $21.68 $22.53 $21.11 $21.60 $19.58 65,128
2017-12-18 $21.72 $22.00 $21.36 $21.57 $19.55 45,226
2017-12-15 $20.32 $21.73 $20.32 $21.56 $19.54 63,054
2017-12-14 $20.42 $20.78 $20.04 $20.25 $18.35 53,228
2017-12-13 $20.26 $20.55 $19.92 $20.39 $18.48 29,308
2017-12-12 $19.60 $20.58 $19.60 $20.09 $18.21 27,655
2017-12-11 $19.75 $20.34 $19.42 $19.46 $17.64 17,384
2017-12-08 $18.83 $19.99 $18.70 $19.71 $17.87 29,364
2017-12-07 $18.93 $19.29 $18.66 $18.67 $16.92 24,876
2017-12-06 $19.08 $19.10 $18.64 $18.92 $17.15 28,791
2017-12-05 $18.97 $19.11 $18.77 $18.79 $17.03 24,414
2017-12-04 $19.70 $19.88 $19.19 $19.26 $17.46 22,988
2017-12-01 $19.84 $19.84 $19.20 $19.40 $17.58 31,571
2017-11-30 $20.12 $20.18 $19.68 $19.84 $17.98 21,888
2017-11-29 $20.66 $20.66 $19.44 $20.02 $18.15 19,562
2017-11-28 $20.35 $20.63 $19.89 $20.58 $18.65 28,323
2017-11-27 $19.65 $20.50 $19.65 $20.38 $18.47 34,409
2017-11-24 $19.83 $19.87 $19.41 $19.67 $17.83 4,088
2017-11-22 $19.46 $20.25 $19.46 $19.68 $17.84 29,644
2017-11-21 $19.33 $20.00 $19.21 $19.46 $17.64 29,107
2017-11-20 $18.91 $19.24 $18.50 $19.21 $17.41 23,582
2017-11-17 $18.67 $19.21 $18.59 $18.86 $17.09 19,843
2017-11-16 $18.00 $19.13 $18.00 $18.84 $17.08 32,552
2017-11-15 $18.17 $18.23 $17.97 $18.04 $16.35 22,179
2017-11-14 $18.24 $18.46 $18.05 $18.20 $16.50 29,387
2017-11-13 $18.29 $18.50 $18.01 $18.36 $16.64 20,288
2017-11-10 $18.49 $18.54 $18.14 $18.20 $16.50 15,999
2017-11-09 $18.17 $18.49 $18.04 $18.32 $16.61 22,176
2017-11-08 $18.56 $18.56 $18.21 $18.39 $16.67 29,770
2017-11-07 $19.10 $19.10 $18.46 $18.74 $16.99 31,818
2017-11-06 $18.96 $19.13 $18.64 $19.07 $17.29 19,231
2017-11-03 $19.08 $19.19 $18.73 $18.91 $17.06 39,219
2017-11-02 $18.71 $19.20 $18.25 $19.04 $17.18 48,602
2017-11-01 $19.39 $19.44 $18.43 $18.66 $16.83 35,201
2017-10-31 $19.36 $19.72 $18.96 $19.27 $17.38 111,944
2017-10-30 $19.55 $19.55 $18.85 $19.42 $17.52 61,640
2017-10-27 $19.96 $19.96 $19.31 $19.55 $17.64 40,469
2017-10-26 $20.22 $20.22 $19.48 $19.58 $17.66 48,752
2017-10-25 $18.93 $20.16 $18.63 $19.97 $18.02 70,468
2017-10-24 $21.60 $21.90 $21.45 $21.85 $19.71 37,300
2017-10-23 $21.61 $21.69 $21.23 $21.44 $19.34 10,415
2017-10-20 $21.45 $21.68 $21.45 $21.58 $19.47 10,773
2017-10-19 $21.28 $21.47 $21.14 $21.26 $19.18 12,181
2017-10-18 $21.39 $21.53 $21.20 $21.39 $19.30 13,165
2017-10-17 $22.00 $22.15 $21.37 $21.42 $19.32 19,178
2017-10-16 $21.85 $21.97 $21.60 $21.92 $19.78 29,729
2017-10-13 $21.96 $22.09 $21.60 $21.64 $19.52 12,108
2017-10-12 $21.77 $22.21 $21.71 $21.92 $19.78 13,379
2017-10-11 $22.29 $22.38 $21.99 $22.08 $19.92 16,220
2017-10-10 $21.95 $22.32 $21.65 $22.28 $20.10 32,741
2017-10-09 $21.59 $21.90 $21.47 $21.77 $19.64 26,330
2017-10-06 $21.51 $21.63 $21.16 $21.62 $19.50 21,257
2017-10-05 $21.57 $21.57 $21.26 $21.47 $19.37 7,229
2017-10-04 $21.43 $21.63 $21.30 $21.45 $19.35 10,548
2017-10-03 $21.74 $21.74 $21.17 $21.41 $19.32 21,919
2017-10-02 $20.89 $21.70 $20.73 $21.68 $19.56 29,874
2017-09-29 $20.89 $21.25 $20.80 $20.83 $18.79 35,325
2017-09-28 $20.25 $21.00 $20.11 $20.98 $18.93 20,498
2017-09-27 $20.25 $20.46 $20.10 $20.36 $18.37 52,205
2017-09-26 $20.17 $20.36 $20.04 $20.08 $18.12 40,728
2017-09-25 $20.28 $20.55 $20.06 $20.17 $18.20 36,557
2017-09-22 $20.51 $20.51 $20.28 $20.40 $18.40 18,360
2017-09-21 $20.73 $20.90 $20.42 $20.48 $18.48 19,123
2017-09-20 $20.69 $20.91 $20.59 $20.72 $18.69 15,491
2017-09-19 $20.60 $20.72 $20.31 $20.65 $18.63 15,729
2017-09-18 $19.79 $20.65 $19.70 $20.56 $18.55 34,348
2017-09-15 $19.75 $19.98 $19.62 $19.84 $17.90 51,780
2017-09-14 $19.67 $19.82 $19.63 $19.71 $17.78 13,771
2017-09-13 $20.07 $20.08 $19.67 $19.70 $17.77 23,489
2017-09-12 $20.37 $20.37 $20.05 $20.11 $18.14 10,489
2017-09-11 $20.39 $20.52 $20.15 $20.33 $18.34 22,588
2017-09-08 $19.98 $20.33 $19.84 $20.26 $18.28 35,320
2017-09-07 $20.17 $20.25 $19.84 $20.05 $18.09 37,109
2017-09-06 $20.24 $20.32 $20.03 $20.14 $18.17 11,571
2017-09-05 $20.10 $20.33 $19.80 $20.16 $18.19 22,925
2017-09-01 $20.06 $20.14 $19.77 $19.98 $18.02 15,856
2017-08-31 $20.30 $20.45 $19.91 $20.03 $18.07 27,271
2017-08-30 $19.64 $20.24 $19.64 $20.19 $18.21 39,176
2017-08-29 $19.29 $19.78 $18.95 $19.76 $17.83 45,693
2017-08-28 $19.32 $19.58 $19.17 $19.39 $17.49 25,962
2017-08-25 $19.02 $19.52 $18.91 $19.25 $17.37 40,981
2017-08-24 $19.08 $19.09 $18.90 $18.96 $17.10 24,865
2017-08-23 $19.31 $19.60 $18.78 $18.99 $17.13 32,950
2017-08-22 $19.25 $19.62 $19.02 $19.46 $17.56 14,437
2017-08-21 $19.40 $19.40 $19.03 $19.07 $17.20 20,001
2017-08-18 $19.15 $19.63 $19.15 $19.40 $17.50 36,590
2017-08-17 $19.57 $19.70 $19.20 $19.31 $17.42 56,406
2017-08-16 $19.58 $19.65 $19.31 $19.57 $17.66 93,580
2017-08-15 $19.60 $19.79 $19.37 $19.41 $17.51 14,483
2017-08-14 $19.48 $19.85 $19.48 $19.58 $17.66 27,291
2017-08-11 $19.09 $19.61 $18.92 $19.39 $17.49 37,517
2017-08-10 $19.46 $19.97 $19.39 $19.52 $17.53 48,789
2017-08-09 $19.40 $19.71 $19.28 $19.56 $17.56 33,195
2017-08-08 $19.49 $19.76 $19.49 $19.50 $17.51 25,944
2017-08-07 $20.10 $20.14 $19.51 $19.53 $17.54 51,243
2017-08-04 $20.32 $20.44 $19.91 $20.15 $18.09 39,122
2017-08-03 $20.31 $20.49 $19.70 $20.16 $18.10 29,902
2017-08-02 $19.66 $20.85 $19.58 $20.13 $18.08 43,135
2017-08-01 $19.90 $19.91 $19.51 $19.64 $17.64 35,952
2017-07-31 $19.81 $20.13 $19.53 $20.01 $17.97 22,181
2017-07-28 $19.82 $19.82 $19.65 $19.77 $17.75 20,168
2017-07-27 $20.03 $20.10 $19.71 $19.85 $17.82 36,799
2017-07-26 $20.05 $20.15 $19.97 $20.04 $18.00 24,827
2017-07-25 $20.35 $20.44 $20.00 $20.18 $18.12 18,581
2017-07-24 $19.92 $20.36 $19.70 $20.35 $18.27 24,591
2017-07-21 $20.40 $20.40 $19.90 $19.96 $17.92 45,390
2017-07-20 $20.22 $20.34 $20.10 $20.18 $18.12 20,724
2017-07-19 $19.91 $20.43 $19.81 $20.21 $18.15 19,512
2017-07-18 $19.78 $20.00 $19.61 $19.88 $17.85 17,488
2017-07-17 $20.20 $20.20 $19.80 $19.82 $17.80 35,193
2017-07-14 $20.09 $20.29 $19.87 $20.00 $17.96 23,372
2017-07-13 $20.13 $20.19 $19.90 $20.07 $18.02 15,732
2017-07-12 $20.09 $20.39 $20.03 $20.14 $18.09 15,761
2017-07-11 $20.43 $20.43 $19.66 $20.12 $18.07 31,385
2017-07-10 $20.00 $20.50 $19.82 $20.08 $18.03 26,540
2017-07-07 $19.83 $20.13 $19.59 $20.00 $17.96 30,862
2017-07-06 $19.63 $20.17 $19.52 $19.77 $17.75 32,837
2017-07-05 $19.96 $20.00 $19.46 $19.74 $17.73 32,131
2017-07-03 $19.89 $20.20 $19.62 $20.03 $17.99 16,801
2017-06-30 $20.07 $20.15 $19.47 $19.66 $17.65 39,945
2017-06-29 $20.16 $20.34 $19.79 $20.08 $18.03 31,443
2017-06-28 $20.30 $20.36 $19.51 $20.03 $17.99 43,700
2017-06-27 $20.00 $20.24 $19.65 $20.02 $17.98 72,794
2017-06-26 $19.94 $20.08 $19.31 $20.00 $17.96 38,940
2017-06-23 $20.00 $20.40 $19.54 $19.97 $17.93 89,778
2017-06-22 $19.93 $20.26 $19.70 $20.03 $17.99 25,132
2017-06-21 $20.03 $20.34 $19.64 $20.00 $17.96 39,935
2017-06-20 $19.95 $20.17 $19.95 $20.00 $17.96 27,299
2017-06-19 $20.22 $20.42 $20.00 $20.12 $18.07 21,994
2017-06-16 $20.04 $20.49 $19.93 $20.12 $18.07 52,373
2017-06-15 $19.90 $20.52 $19.90 $20.36 $18.28 25,643
2017-06-14 $20.44 $20.53 $19.86 $20.12 $18.07 32,595
2017-06-13 $20.63 $20.63 $20.15 $20.42 $18.34 18,829
2017-06-12 $20.62 $20.94 $20.09 $20.64 $18.53 30,576
2017-06-09 $20.09 $20.71 $20.08 $20.64 $18.53 32,027
2017-06-08 $19.68 $20.38 $19.31 $20.00 $17.96 24,439
2017-06-07 $19.99 $20.29 $19.63 $19.76 $17.66 24,196
2017-06-06 $19.58 $20.30 $19.58 $20.19 $18.05 26,965
2017-06-05 $20.77 $20.78 $19.50 $19.71 $17.62 26,968
2017-06-02 $20.07 $21.00 $20.07 $20.79 $18.59 39,428
2017-06-01 $21.24 $21.91 $19.99 $19.99 $17.87 102,571
2017-05-31 $21.24 $21.28 $20.77 $20.93 $18.71 31,011
2017-05-30 $21.52 $21.52 $21.11 $21.16 $18.92 14,196
2017-05-26 $21.98 $21.98 $21.20 $21.63 $19.34 19,807
2017-05-25 $21.91 $22.10 $21.16 $21.51 $19.23 17,691
2017-05-24 $22.19 $22.68 $21.68 $21.85 $19.53 8,210
2017-05-23 $22.13 $22.38 $21.80 $22.13 $19.78 11,236
2017-05-22 $22.44 $22.44 $21.76 $22.04 $19.70 28,004
2017-05-19 $22.19 $22.29 $21.93 $21.99 $19.66 21,352
2017-05-18 $21.08 $22.43 $21.04 $22.19 $19.84 25,533
2017-05-17 $21.61 $21.84 $21.30 $21.63 $19.34 33,777
2017-05-16 $21.75 $22.30 $21.75 $22.01 $19.68 12,256
2017-05-15 $22.59 $22.76 $22.25 $22.26 $19.90 15,064
2017-05-12 $23.00 $23.39 $22.36 $22.36 $19.99 27,790
2017-05-11 $23.67 $23.67 $22.94 $23.06 $20.61 28,910
2017-05-10 $23.41 $24.03 $23.22 $23.71 $21.20 45,479
2017-05-09 $22.60 $23.63 $22.36 $23.47 $20.98 54,528
2017-05-08 $21.68 $22.64 $21.68 $22.63 $20.23 36,936
2017-05-05 $21.55 $21.72 $21.30 $21.68 $19.38 36,889
2017-05-04 $21.55 $21.65 $21.39 $21.54 $19.26 23,842
2017-05-03 $21.68 $21.87 $21.41 $21.56 $19.27 26,456
2017-05-02 $22.21 $22.42 $21.74 $21.83 $19.52 21,598
2017-05-01 $22.12 $22.59 $21.95 $22.19 $19.84 31,617
2017-04-28 $22.54 $22.54 $22.02 $22.07 $19.73 14,155
2017-04-27 $22.99 $23.00 $22.44 $22.52 $20.13 13,767
2017-04-26 $22.92 $23.25 $22.83 $22.95 $20.52 25,115
2017-04-25 $22.60 $23.28 $22.59 $22.88 $20.45 52,608
2017-04-24 $22.61 $22.65 $22.04 $22.40 $20.02 21,046
2017-04-21 $22.32 $22.36 $22.15 $22.19 $19.84 34,360
2017-04-20 $21.75 $22.34 $21.75 $22.31 $19.94 24,086
2017-04-19 $22.01 $22.01 $21.29 $21.71 $19.41 25,352
2017-04-18 $21.58 $21.90 $21.45 $21.65 $19.35 12,166
2017-04-17 $21.41 $21.81 $21.26 $21.66 $19.36 58,788
2017-04-13 $21.11 $21.56 $21.11 $21.35 $19.09 69,803
2017-04-12 $21.92 $21.92 $20.65 $21.25 $19.00 51,866
2017-04-11 $21.84 $22.34 $21.79 $21.99 $19.66 64,311
2017-04-10 $22.01 $22.25 $21.90 $21.92 $19.60 20,864
2017-04-07 $21.82 $22.24 $21.61 $22.02 $19.68 27,947
2017-04-06 $21.68 $21.87 $21.37 $21.80 $19.49 53,558
2017-04-05 $22.07 $22.17 $21.46 $21.54 $19.26 38,311
2017-04-04 $21.44 $22.50 $21.44 $21.90 $19.58 28,656
2017-04-03 $23.03 $23.10 $22.15 $22.24 $19.88 31,569
2017-03-31 $23.32 $23.32 $22.95 $23.00 $20.56 44,812
2017-03-30 $23.19 $23.63 $23.15 $23.32 $20.85 31,441
2017-03-29 $23.14 $23.33 $23.04 $23.21 $20.75 47,458
2017-03-28 $22.99 $23.50 $22.99 $23.27 $20.80 37,165
2017-03-27 $23.10 $23.23 $22.83 $23.16 $20.70 38,103
2017-03-24 $23.05 $23.25 $22.85 $23.00 $20.56 24,834
2017-03-23 $22.80 $23.18 $22.80 $22.91 $20.48 19,767
2017-03-22 $22.80 $22.94 $22.66 $22.83 $20.41 31,124
2017-03-21 $23.11 $23.18 $22.71 $22.81 $20.39 64,804
2017-03-20 $22.93 $23.31 $22.85 $23.01 $20.57 16,861
2017-03-17 $22.77 $23.30 $22.70 $23.06 $20.61 41,256
2017-03-16 $22.71 $23.15 $22.53 $22.78 $20.36 28,108
2017-03-15 $22.45 $22.74 $22.25 $22.66 $20.26 18,789
2017-03-14 $22.25 $22.50 $22.10 $22.38 $20.01 9,392
2017-03-13 $22.75 $23.08 $22.75 $22.77 $20.36 14,130
2017-03-10 $22.84 $22.89 $22.60 $22.73 $20.32 43,418
2017-03-09 $22.87 $22.95 $22.48 $22.67 $20.27 72,231
2017-03-08 $23.12 $23.12 $22.77 $22.80 $20.38 25,921
2017-03-07 $22.90 $23.10 $22.90 $22.96 $20.53 37,843
2017-03-06 $22.90 $23.18 $22.90 $22.98 $20.54 17,172
2017-03-03 $23.00 $23.19 $22.74 $23.00 $20.56 44,586
2017-03-02 $22.83 $23.29 $22.41 $23.06 $20.61 84,525
2017-03-01 $22.37 $23.03 $22.20 $22.96 $20.53 36,203
2017-02-28 $22.50 $22.55 $21.93 $21.93 $19.60 28,143
2017-02-27 $22.16 $22.60 $21.99 $22.53 $20.14 39,327
2017-02-24 $22.12 $22.39 $21.60 $21.91 $19.59 41,199
2017-02-23 $22.89 $23.00 $22.20 $22.27 $19.91 15,835
2017-02-22 $22.56 $23.30 $22.56 $22.88 $20.45 33,330
2017-02-21 $23.05 $23.07 $22.71 $22.87 $20.44 31,143
2017-02-17 $22.99 $23.03 $22.50 $22.99 $20.55 48,864
2017-02-16 $23.00 $23.30 $22.80 $22.87 $20.44 84,055
2017-02-15 $23.61 $23.61 $23.00 $23.14 $20.69 69,419
2017-02-14 $24.20 $24.34 $23.55 $23.69 $21.18 41,504
2017-02-13 $23.64 $24.04 $23.33 $23.87 $21.34 30,692
2017-02-10 $22.88 $23.58 $22.85 $23.55 $21.05 28,681
2017-02-09 $22.18 $23.04 $22.18 $22.89 $20.38 22,062
2017-02-08 $22.31 $22.34 $22.08 $22.17 $19.74 23,300
2017-02-07 $21.86 $22.75 $21.86 $22.51 $20.05 36,627
2017-02-06 $23.03 $23.03 $22.09 $22.15 $19.73 24,585
2017-02-03 $23.17 $23.24 $22.82 $23.00 $20.48 30,801
2017-02-02 $23.00 $23.41 $22.86 $22.97 $20.46 56,542
2017-02-01 $22.65 $23.18 $22.55 $23.00 $20.48 118,392
2017-01-31 $22.09 $22.33 $21.71 $22.22 $19.79 35,523
2017-01-30 $22.66 $22.66 $21.61 $22.07 $19.65 22,980
2017-01-27 $23.05 $23.05 $22.83 $22.98 $20.46 16,648
2017-01-26 $23.29 $23.29 $22.69 $22.99 $20.47 17,261
2017-01-25 $22.46 $23.14 $22.25 $23.01 $20.49 110,387
2017-01-24 $22.20 $22.67 $22.00 $22.25 $19.81 20,840
2017-01-23 $22.08 $22.24 $21.59 $22.12 $19.70 27,822
2017-01-20 $22.23 $23.00 $21.93 $22.11 $19.69 72,157
2017-01-19 $22.00 $22.37 $22.00 $22.21 $19.78 23,821
2017-01-18 $22.05 $22.33 $21.76 $22.26 $19.82 26,464
2017-01-17 $22.44 $22.58 $22.00 $22.02 $19.61 15,641
2017-01-13 $22.60 $22.93 $22.35 $22.51 $20.05 22,172
2017-01-12 $22.80 $22.88 $21.93 $22.59 $20.12 30,644
2017-01-11 $22.81 $23.10 $22.50 $22.82 $20.32 25,035
2017-01-10 $22.72 $23.09 $22.71 $22.83 $20.33 60,426
2017-01-09 $23.42 $23.42 $22.55 $22.59 $20.12 30,481
2017-01-06 $24.12 $24.12 $23.28 $23.42 $20.86 33,604
2017-01-05 $24.66 $24.73 $23.74 $23.96 $21.34 27,271
2017-01-04 $24.67 $25.00 $24.39 $24.74 $22.03 63,997
2017-01-03 $22.80 $24.47 $22.80 $24.39 $21.72 150,054
2016-12-30 $22.87 $22.87 $21.87 $22.15 $19.73 31,943
2016-12-29 $22.04 $22.59 $22.03 $22.54 $20.07 15,246
2016-12-28 $22.83 $22.83 $22.04 $22.09 $19.67 18,033
2016-12-27 $22.75 $22.86 $22.50 $22.84 $20.34 19,532
2016-12-23 $22.63 $22.92 $22.28 $22.58 $20.11 11,463
2016-12-22 $23.09 $23.44 $22.56 $22.62 $20.14 29,644
2016-12-21 $22.92 $23.49 $22.89 $23.18 $20.64 25,503
2016-12-20 $22.47 $23.07 $22.07 $23.06 $20.54 18,934
2016-12-19 $22.56 $22.58 $21.79 $22.52 $20.06 26,721
2016-12-16 $22.93 $23.57 $22.40 $22.56 $20.09 68,078
2016-12-15 $22.86 $23.15 $22.28 $22.87 $20.37 35,015
2016-12-14 $22.63 $22.99 $22.63 $22.74 $20.25 19,242
2016-12-13 $22.93 $22.98 $22.18 $22.68 $20.20 22,744
2016-12-12 $23.11 $23.51 $22.44 $22.92 $20.41 28,492
2016-12-09 $23.44 $23.77 $23.00 $23.43 $20.87 26,568
2016-12-08 $22.03 $23.54 $22.01 $23.27 $20.72 46,430
2016-12-07 $23.32 $23.54 $21.82 $22.08 $19.66 231,958
2016-12-06 $22.74 $23.87 $22.38 $23.32 $20.77 95,335
2016-12-05 $22.08 $23.04 $22.08 $22.64 $20.16 39,727
2016-12-02 $22.11 $22.34 $21.76 $21.84 $19.45 8,167
2016-12-01 $22.29 $22.77 $21.76 $22.21 $19.78 29,080
2016-11-30 $23.78 $23.92 $22.06 $22.22 $19.79 23,672
2016-11-29 $23.27 $24.05 $23.27 $23.51 $20.94 61,216
2016-11-28 $23.46 $23.46 $22.62 $23.26 $20.71 136,188
2016-11-25 $22.58 $23.57 $22.42 $23.49 $20.92 27,271
2016-11-23 $21.31 $22.90 $21.25 $22.65 $20.17 50,267
2016-11-22 $20.64 $21.56 $20.37 $21.53 $19.17 41,037
2016-11-21 $20.54 $20.70 $19.86 $20.69 $18.43 22,082
2016-11-18 $19.85 $20.71 $19.52 $20.50 $18.26 40,540
2016-11-17 $20.28 $20.49 $19.54 $19.75 $17.59 33,219
2016-11-16 $20.69 $20.69 $20.11 $20.20 $17.99 38,380
2016-11-15 $20.13 $20.88 $20.10 $20.63 $18.37 34,349
2016-11-14 $19.12 $20.34 $19.12 $20.13 $17.93 60,871
2016-11-11 $17.98 $19.25 $17.62 $19.18 $17.08 129,017
2016-11-10 $18.12 $18.26 $17.75 $18.03 $16.06 125,615
2016-11-09 $17.24 $18.22 $17.24 $18.05 $16.07 40,431
2016-11-08 $17.69 $17.69 $17.19 $17.35 $15.37 11,748
2016-11-07 $17.46 $17.59 $17.29 $17.48 $15.49 20,384
2016-11-04 $17.56 $17.65 $17.21 $17.21 $15.25 22,866
2016-11-03 $17.94 $17.98 $17.56 $17.56 $15.56 10,338
2016-11-02 $18.11 $18.11 $17.83 $17.84 $15.81 10,519
2016-11-01 $18.75 $18.75 $17.84 $17.84 $15.81 18,096
2016-10-31 $17.85 $18.27 $17.85 $17.85 $15.82 13,990
2016-10-28 $17.97 $18.21 $17.83 $17.98 $15.93 11,920
2016-10-27 $17.80 $17.96 $17.80 $17.96 $15.92 3,427
2016-10-26 $18.01 $18.06 $17.77 $17.79 $15.76 9,064
2016-10-25 $18.13 $18.30 $18.00 $18.01 $15.96 9,183
2016-10-24 $18.65 $18.87 $18.04 $18.23 $16.15 15,216
2016-10-21 $18.49 $18.59 $18.11 $18.46 $16.36 25,891
2016-10-20 $18.88 $18.98 $18.70 $18.70 $16.57 5,744
2016-10-19 $18.94 $19.01 $18.83 $18.86 $16.71 10,264
2016-10-18 $19.00 $19.05 $18.75 $18.86 $16.71 4,539
2016-10-17 $18.88 $18.89 $18.75 $18.86 $16.71 6,090
2016-10-14 $18.96 $19.10 $18.70 $18.75 $16.62 20,110
2016-10-13 $19.21 $19.21 $18.89 $18.95 $16.79 8,749
2016-10-12 $19.64 $19.64 $19.19 $19.25 $17.06 9,061
2016-10-11 $19.52 $19.65 $19.26 $19.37 $17.16 18,729
2016-10-10 $19.40 $19.59 $19.40 $19.53 $17.31 8,987
2016-10-07 $19.65 $19.66 $19.41 $19.43 $17.22 17,774
2016-10-06 $19.45 $19.81 $19.38 $19.66 $17.42 8,824
2016-10-05 $19.22 $19.67 $18.96 $19.50 $17.28 12,279
2016-10-04 $19.01 $19.27 $18.98 $19.10 $16.93 9,201
2016-10-03 $18.96 $19.12 $18.88 $19.06 $16.89 8,827
2016-09-30 $18.87 $19.23 $18.80 $19.10 $16.93 77,608
2016-09-29 $18.90 $19.00 $18.75 $18.87 $16.72 5,504
2016-09-28 $19.00 $19.00 $18.80 $18.83 $16.69 23,175
2016-09-27 $18.55 $19.00 $18.51 $18.99 $16.83 9,255
2016-09-26 $18.31 $18.74 $18.30 $18.63 $16.51 25,693
2016-09-23 $18.62 $18.62 $18.34 $18.38 $16.29 18,161
2016-09-22 $18.54 $18.56 $18.25 $18.56 $16.45 13,701
2016-09-21 $18.21 $18.30 $18.04 $18.29 $16.21 10,112
2016-09-20 $18.00 $18.22 $17.99 $18.08 $16.02 15,221
2016-09-19 $17.81 $18.00 $17.81 $17.95 $15.91 15,280
2016-09-16 $18.21 $18.21 $17.75 $17.93 $15.89 33,928
2016-09-15 $18.00 $18.31 $17.97 $18.15 $16.08 10,839
2016-09-14 $17.76 $18.06 $17.76 $17.90 $15.86 6,340
2016-09-13 $18.14 $18.31 $17.75 $17.77 $15.75 15,112
2016-09-12 $18.23 $18.47 $18.04 $18.22 $16.15 18,563
2016-09-09 $19.50 $19.50 $18.21 $18.30 $16.22 14,306
2016-09-08 $19.76 $19.98 $19.71 $19.80 $17.55 13,176
2016-09-07 $19.49 $20.04 $19.49 $19.80 $17.55 17,315
2016-09-06 $19.42 $19.71 $19.27 $19.59 $17.36 24,072
2016-09-02 $18.73 $19.52 $18.73 $19.51 $17.29 8,235
2016-09-01 $18.87 $19.21 $18.52 $18.69 $16.56 12,222
2016-08-31 $19.30 $19.43 $19.07 $19.11 $16.93 15,295
2016-08-30 $19.53 $19.69 $19.39 $19.56 $17.33 7,451
2016-08-29 $19.42 $19.47 $19.25 $19.46 $17.24 6,261
2016-08-26 $19.76 $19.83 $19.28 $19.32 $17.12 7,957
2016-08-25 $19.51 $19.75 $19.38 $19.55 $17.32 21,160
2016-08-24 $19.63 $19.73 $19.41 $19.57 $17.34 8,950
2016-08-23 $19.63 $19.92 $19.62 $19.66 $17.42 10,124
2016-08-22 $19.68 $20.10 $19.40 $19.58 $17.35 18,215
2016-08-19 $18.32 $20.36 $18.32 $19.65 $17.41 56,730
2016-08-18 $18.74 $18.74 $18.25 $18.37 $16.28 17,609
2016-08-17 $18.14 $18.79 $18.12 $18.57 $16.46 31,053
2016-08-16 $18.22 $18.23 $18.02 $18.16 $16.09 19,023
2016-08-15 $18.23 $18.33 $18.11 $18.24 $16.16 10,786
2016-08-12 $17.89 $18.18 $17.88 $18.12 $16.06 11,572
2016-08-11 $18.04 $18.08 $17.91 $18.00 $15.95 37,204
2016-08-10 $18.00 $18.07 $17.73 $17.95 $15.91 49,335
2016-08-09 $17.87 $17.97 $17.72 $17.96 $15.92 18,624
2016-08-08 $17.94 $18.00 $17.91 $17.99 $15.86 5,382
2016-08-05 $17.85 $18.00 $17.85 $17.99 $15.86 18,694
2016-08-04 $18.00 $18.00 $17.75 $17.75 $15.65 6,732
2016-08-03 $17.89 $18.14 $17.87 $17.98 $15.85 15,585
2016-08-02 $18.00 $18.00 $17.80 $17.81 $15.70 10,294
2016-08-01 $18.13 $18.13 $17.82 $17.96 $15.84 15,036
2016-07-29 $18.81 $19.07 $18.01 $18.02 $15.89 33,728
2016-07-28 $18.44 $18.83 $18.44 $18.76 $16.54 4,656
2016-07-27 $18.82 $18.82 $18.23 $18.55 $16.36 22,435
2016-07-26 $19.00 $19.16 $18.76 $18.83 $16.60 16,770
2016-07-25 $19.54 $19.54 $18.82 $19.04 $16.79 11,655
2016-07-22 $19.22 $19.61 $19.04 $19.55 $17.24 8,385
2016-07-21 $18.93 $19.44 $18.93 $19.30 $17.02 21,556
2016-07-20 $18.72 $19.19 $18.62 $18.97 $16.73 8,067
2016-07-19 $18.72 $18.80 $18.27 $18.68 $16.47 19,145
2016-07-18 $19.47 $19.47 $18.81 $18.93 $16.69 17,651
2016-07-15 $19.37 $19.70 $19.37 $19.53 $17.22 19,995
2016-07-14 $20.95 $20.95 $19.01 $19.20 $16.93 32,369
2016-07-13 $20.96 $21.00 $20.73 $20.74 $18.29 36,063
2016-07-12 $21.08 $21.08 $20.66 $20.94 $18.46 26,003
2016-07-11 $20.36 $21.09 $20.34 $21.03 $18.54 26,599
2016-07-08 $19.35 $20.42 $19.35 $20.35 $17.94 24,238
2016-07-07 $19.34 $19.49 $19.19 $19.28 $17.00 11,626
2016-07-06 $18.98 $19.45 $18.76 $19.39 $17.10 18,066
2016-07-05 $18.62 $19.10 $18.44 $19.00 $16.75 18,076
2016-07-01 $18.34 $18.96 $18.34 $18.91 $16.67 12,712
2016-06-30 $18.14 $18.45 $18.06 $18.42 $16.24 23,953
2016-06-29 $18.20 $18.39 $18.00 $18.09 $15.95 18,877
2016-06-28 $18.72 $18.81 $18.00 $18.08 $15.94 24,934
2016-06-27 $18.70 $18.99 $18.51 $18.55 $16.36 30,795
2016-06-24 $18.15 $18.84 $18.15 $18.73 $16.51 50,664
2016-06-23 $18.85 $19.17 $18.85 $19.11 $16.85 23,430
2016-06-22 $18.41 $18.84 $18.41 $18.58 $16.38 18,692
2016-06-21 $18.36 $18.56 $18.14 $18.44 $16.26 14,487
2016-06-20 $18.62 $18.90 $18.41 $18.50 $16.31 21,378
2016-06-17 $18.14 $18.33 $18.11 $18.29 $16.13 37,889
2016-06-16 $17.68 $18.12 $17.43 $18.09 $15.95 10,901
2016-06-15 $17.97 $18.07 $17.80 $17.95 $15.83 15,484
2016-06-14 $18.12 $18.12 $17.69 $17.85 $15.74 29,377
2016-06-13 $18.17 $18.25 $18.00 $18.05 $15.92 17,987
2016-06-10 $18.18 $18.65 $18.18 $18.42 $16.24 49,399
2016-06-09 $18.75 $18.76 $18.40 $18.46 $16.28 44,561
2016-06-08 $18.96 $19.09 $18.75 $18.96 $16.72 20,137
2016-06-07 $18.70 $18.87 $18.65 $18.69 $16.48 7,753
2016-06-06 $18.53 $18.82 $18.53 $18.75 $16.45 8,930
2016-06-03 $18.45 $18.73 $18.36 $18.41 $16.15 17,432
2016-06-02 $18.74 $18.74 $18.40 $18.62 $16.34 13,458
2016-06-01 $18.08 $18.74 $17.89 $18.68 $16.39 16,857
2016-05-31 $18.23 $18.43 $18.05 $18.06 $15.85 29,740
2016-05-27 $17.54 $18.36 $17.54 $18.29 $16.05 38,718
2016-05-26 $17.75 $18.30 $17.54 $17.61 $15.45 64,703
2016-05-25 $17.50 $18.58 $17.50 $17.62 $15.46 130,039
2016-05-24 $18.30 $18.64 $18.30 $18.50 $16.23 35,050
2016-05-23 $17.45 $18.32 $17.45 $18.17 $15.94 31,096
2016-05-20 $17.27 $17.57 $17.26 $17.44 $15.30 8,588
2016-05-19 $17.18 $17.43 $17.11 $17.18 $15.08 19,732
2016-05-18 $17.41 $17.52 $17.18 $17.32 $15.20 17,086
2016-05-17 $18.16 $18.30 $17.30 $17.35 $15.22 22,003
2016-05-16 $18.03 $18.33 $18.01 $18.15 $15.93 14,605
2016-05-13 $17.95 $17.95 $17.75 $17.76 $15.58 9,597
2016-05-12 $18.29 $18.29 $17.76 $17.82 $15.64 7,079
2016-05-11 $18.46 $18.56 $18.21 $18.25 $16.01 9,226
2016-05-10 $18.57 $18.75 $18.39 $18.64 $16.36 13,666
2016-05-09 $18.43 $18.55 $18.40 $18.43 $16.17 13,177
2016-05-06 $18.60 $18.68 $18.35 $18.49 $16.22 14,602
2016-05-05 $18.67 $18.85 $18.52 $18.60 $16.32 32,325
2016-05-04 $18.50 $18.71 $18.37 $18.53 $16.26 15,811
2016-05-03 $19.10 $19.12 $18.72 $18.76 $16.46 11,777
2016-05-02 $18.53 $19.53 $18.53 $19.38 $17.01 29,174
2016-04-29 $18.62 $18.81 $18.27 $18.51 $16.24 16,397
2016-04-28 $18.73 $18.99 $18.55 $18.60 $16.32 12,481
2016-04-27 $19.00 $19.09 $18.81 $18.96 $16.64 8,969
2016-04-26 $18.74 $19.25 $18.46 $19.09 $16.75 13,287
2016-04-25 $18.65 $18.92 $18.54 $18.73 $16.44 9,638
2016-04-22 $18.94 $19.01 $18.51 $18.74 $16.44 21,721
2016-04-21 $19.07 $19.22 $18.63 $18.70 $16.41 10,725
2016-04-20 $19.26 $19.26 $18.93 $19.01 $16.68 6,710
2016-04-19 $19.18 $19.42 $19.10 $19.17 $16.82 9,549
2016-04-18 $18.68 $19.27 $18.68 $19.22 $16.87 30,367
2016-04-15 $19.12 $19.25 $18.45 $18.74 $16.44 23,148
2016-04-14 $19.29 $19.29 $18.92 $19.12 $16.78 14,650
2016-04-13 $18.80 $19.33 $18.75 $19.31 $16.94 26,569
2016-04-12 $18.41 $18.76 $18.12 $18.55 $16.28 21,734
2016-04-11 $18.53 $19.05 $18.30 $18.32 $16.08 16,064
2016-04-08 $18.47 $18.92 $18.21 $18.49 $16.22 13,588
2016-04-07 $18.28 $18.56 $18.19 $18.38 $16.13 18,864
2016-04-06 $18.17 $18.65 $17.91 $18.47 $16.21 44,286
2016-04-05 $18.75 $18.85 $18.22 $18.26 $16.02 43,291
2016-04-04 $19.70 $19.70 $18.88 $18.93 $16.61 18,035
2016-04-01 $19.70 $19.92 $19.60 $19.66 $17.25 22,192
2016-03-31 $20.01 $20.10 $19.90 $19.91 $17.47 32,300
2016-03-30 $19.63 $20.24 $19.58 $19.95 $17.51 40,675
2016-03-29 $18.30 $19.48 $18.19 $19.41 $17.03 42,016
2016-03-28 $18.38 $18.59 $18.16 $18.32 $16.08 19,543
2016-03-24 $18.50 $18.55 $18.20 $18.36 $16.11 26,958
2016-03-23 $19.54 $19.69 $18.49 $18.53 $16.26 37,408
2016-03-22 $19.98 $20.11 $19.65 $19.68 $17.27 18,688
2016-03-21 $20.00 $20.01 $19.83 $19.91 $17.47 22,392
2016-03-18 $20.00 $20.15 $19.75 $20.05 $17.59 69,715
2016-03-17 $19.81 $20.00 $19.81 $20.00 $17.55 23,278
2016-03-16 $19.78 $19.99 $19.55 $19.81 $17.38 14,444
2016-03-15 $19.64 $19.90 $19.50 $19.76 $17.34 21,427
2016-03-14 $19.28 $19.95 $19.14 $19.81 $17.38 37,761
2016-03-11 $18.86 $19.51 $18.86 $19.40 $17.02 29,950
2016-03-10 $19.45 $19.45 $18.55 $18.72 $16.43 17,467
2016-03-09 $19.01 $19.57 $19.01 $19.36 $16.99 9,618
2016-03-08 $19.91 $19.92 $18.82 $18.95 $16.63 27,449
2016-03-07 $19.40 $19.94 $19.40 $19.91 $17.47 17,402
2016-03-04 $18.91 $19.60 $18.91 $19.56 $17.16 24,649
2016-03-03 $18.95 $19.12 $18.80 $18.91 $16.59 23,553
2016-03-02 $18.58 $19.22 $18.55 $18.89 $16.58 33,368
2016-03-01 $18.45 $18.67 $18.40 $18.63 $16.35 17,755
2016-02-29 $18.02 $18.78 $18.02 $18.37 $16.12 52,103
2016-02-26 $17.82 $18.29 $17.80 $17.98 $15.78 20,356
2016-02-25 $17.53 $17.79 $17.50 $17.76 $15.58 167,819
2016-02-24 $16.72 $17.51 $16.72 $17.49 $15.35 19,968
2016-02-23 $16.87 $17.12 $16.71 $16.88 $14.81 23,634
2016-02-22 $17.05 $17.14 $16.85 $16.98 $14.90 35,892
2016-02-19 $16.78 $17.07 $16.74 $16.94 $14.86 28,187
2016-02-18 $16.58 $16.87 $16.58 $16.80 $14.74 22,925
2016-02-17 $16.93 $17.33 $16.73 $16.83 $14.77 28,725
2016-02-16 $16.16 $16.97 $16.16 $16.77 $14.72 16,975
2016-02-12 $16.66 $16.85 $16.22 $16.32 $14.32 20,883
2016-02-11 $16.28 $16.76 $16.26 $16.50 $14.48 37,626
2016-02-10 $16.45 $16.97 $16.43 $16.49 $14.47 20,074
2016-02-09 $16.65 $17.07 $16.33 $16.45 $14.43 31,922
2016-02-08 $16.67 $16.96 $16.39 $16.89 $14.74 26,312
2016-02-05 $17.12 $17.41 $16.77 $16.82 $14.68 32,763
2016-02-04 $16.82 $17.51 $16.82 $17.17 $14.98 33,545
2016-02-03 $17.06 $17.19 $16.70 $16.88 $14.73 55,102
2016-02-02 $16.88 $17.23 $16.67 $16.84 $14.70 23,634
2016-02-01 $17.14 $17.49 $16.06 $17.12 $14.94 78,639
2016-01-29 $17.24 $17.86 $16.60 $17.30 $15.10 135,535
2016-01-28 $16.83 $17.35 $16.83 $17.08 $14.91 69,084
2016-01-27 $16.54 $16.98 $16.35 $16.65 $14.53 39,278
2016-01-26 $16.20 $16.76 $16.10 $16.54 $14.43 31,713
2016-01-25 $15.92 $16.12 $15.71 $16.00 $13.96 58,556
2016-01-22 $15.92 $16.32 $15.78 $16.09 $14.04 51,007
2016-01-21 $15.98 $16.09 $15.67 $15.80 $13.79 72,838
2016-01-20 $15.24 $16.18 $15.03 $15.92 $13.89 71,137
2016-01-19 $15.64 $15.75 $15.30 $15.47 $13.50 32,294
2016-01-15 $15.02 $15.65 $14.82 $15.51 $13.54 54,746
2016-01-14 $15.00 $15.68 $14.87 $15.42 $13.46 53,251
2016-01-13 $14.87 $15.19 $14.39 $14.92 $13.02 141,843
2016-01-12 $14.99 $15.17 $14.53 $15.03 $13.12 90,274
2016-01-11 $14.97 $15.04 $14.47 $14.89 $12.99 102,651
2016-01-08 $15.58 $15.75 $14.90 $14.99 $13.08 63,222
2016-01-07 $16.16 $16.38 $15.50 $15.52 $13.54 56,729
2016-01-06 $15.82 $17.23 $15.82 $16.95 $14.79 90,076
2016-01-05 $16.48 $16.72 $16.00 $16.15 $14.09 70,766
2016-01-04 $16.52 $16.58 $16.35 $16.52 $14.42 44,394
2015-12-31 $17.26 $17.26 $16.53 $16.82 $14.68 97,938
2015-12-30 $17.29 $17.46 $17.20 $17.26 $15.06 50,410
2015-12-29 $17.09 $17.40 $17.00 $17.21 $15.02 43,746
2015-12-28 $17.16 $17.31 $16.98 $17.06 $14.89 39,610
2015-12-24 $17.30 $17.35 $16.92 $17.28 $15.08 21,539
2015-12-23 $16.72 $17.27 $16.70 $17.05 $14.88 42,685
2015-12-22 $16.35 $16.85 $16.33 $16.73 $14.60 27,589
2015-12-21 $16.12 $16.37 $16.12 $16.35 $14.27 58,308
2015-12-18 $15.97 $16.25 $15.82 $16.07 $14.02 73,587
2015-12-17 $15.95 $16.16 $15.82 $15.92 $13.89 41,082
2015-12-16 $15.67 $16.24 $15.66 $16.01 $13.97 123,319
2015-12-15 $16.15 $16.15 $15.63 $15.74 $13.74 48,263
2015-12-14 $16.69 $16.69 $15.95 $16.03 $13.99 80,617
2015-12-11 $16.61 $16.81 $16.47 $16.70 $14.57 72,511
2015-12-10 $16.95 $17.12 $16.78 $17.01 $14.84 80,282
2015-12-09 $17.66 $17.84 $17.34 $17.38 $15.17 47,270
2015-12-08 $17.45 $17.75 $17.35 $17.70 $15.45 18,331
2015-12-07 $17.37 $18.00 $17.19 $17.71 $15.46 35,302
2015-12-04 $17.67 $17.79 $17.43 $17.50 $15.27 17,875
2015-12-03 $17.83 $17.94 $17.49 $17.71 $15.46 28,751
2015-12-02 $17.95 $18.00 $17.81 $17.82 $15.55 18,563
2015-12-01 $18.00 $18.01 $17.78 $18.00 $15.71 17,653
2015-11-30 $17.81 $18.03 $17.62 $17.96 $15.67 23,467
2015-11-27 $17.87 $17.97 $17.70 $17.84 $15.57 6,909
2015-11-25 $18.01 $18.01 $17.83 $17.95 $15.67 16,930
2015-11-24 $17.67 $18.03 $17.39 $18.01 $15.72 17,409
2015-11-23 $17.73 $18.04 $17.55 $17.64 $15.39 18,177
2015-11-20 $17.34 $18.13 $17.34 $17.91 $15.63 31,372
2015-11-19 $17.16 $17.33 $16.97 $17.23 $15.04 16,539
2015-11-18 $17.26 $17.39 $17.07 $17.25 $15.05 59,101
2015-11-17 $17.48 $17.48 $16.91 $17.16 $14.98 52,526
2015-11-16 $17.68 $17.68 $17.10 $17.41 $15.19 24,892
2015-11-13 $17.74 $18.00 $17.50 $17.75 $15.49 95,101
2015-11-12 $17.95 $18.14 $17.75 $17.92 $15.64 48,535
2015-11-11 $17.92 $18.24 $17.90 $18.05 $15.75 21,222
2015-11-10 $17.87 $18.09 $17.85 $18.03 $15.74 17,884
2015-11-09 $18.24 $18.24 $17.82 $17.93 $15.65 45,881
2015-11-06 $17.71 $18.25 $17.53 $18.23 $15.91 21,810
2015-11-05 $18.03 $18.13 $17.79 $17.93 $15.58 39,474
2015-11-04 $17.36 $18.19 $17.22 $18.14 $15.76 40,296
2015-11-03 $17.21 $17.65 $17.16 $17.35 $15.08 36,512
2015-11-02 $16.94 $17.56 $16.93 $17.44 $15.15 27,679
2015-10-30 $16.98 $17.12 $16.65 $16.97 $14.75 23,770
2015-10-29 $17.73 $17.87 $16.86 $16.86 $14.65 57,233
2015-10-28 $18.03 $18.23 $17.77 $18.03 $15.67 50,577
2015-10-27 $17.60 $17.60 $16.90 $17.46 $15.17 46,099
2015-10-26 $18.03 $18.07 $17.58 $17.82 $15.48 19,197
2015-10-23 $18.08 $18.29 $17.85 $18.08 $15.71 32,050
2015-10-22 $17.76 $18.22 $17.72 $18.08 $15.71 25,757
2015-10-21 $17.90 $18.16 $17.41 $17.50 $15.21 19,139
2015-10-20 $17.68 $18.24 $17.58 $17.81 $15.48 47,795
2015-10-19 $18.00 $18.00 $17.55 $17.80 $15.47 26,795
2015-10-16 $18.11 $18.11 $17.69 $17.99 $15.63 40,676
2015-10-15 $17.62 $18.22 $17.40 $18.06 $15.69 26,395
2015-10-14 $17.99 $18.17 $17.66 $17.68 $15.36 29,144
2015-10-13 $17.80 $18.23 $17.80 $17.97 $15.61 29,893
2015-10-12 $18.28 $18.52 $17.96 $18.00 $15.64 54,537
2015-10-09 $18.47 $18.64 $18.19 $18.38 $15.97 76,682
2015-10-08 $18.10 $18.88 $18.10 $18.35 $15.94 59,416
2015-10-07 $18.30 $18.69 $18.03 $18.12 $15.74 44,589
2015-10-06 $18.20 $18.35 $17.79 $18.04 $15.68 52,258
2015-10-05 $18.23 $18.54 $17.95 $18.33 $15.93 124,583
2015-10-02 $17.29 $18.02 $17.05 $18.01 $15.65 23,129
2015-10-01 $17.77 $17.77 $16.95 $17.50 $15.21 57,359
2015-09-30 $17.63 $17.83 $17.56 $17.65 $15.34 29,050
2015-09-29 $17.31 $17.71 $17.25 $17.57 $15.27 33,997
2015-09-28 $16.73 $17.43 $16.69 $17.20 $14.95 45,311
2015-09-25 $17.48 $17.52 $16.77 $16.77 $14.57 52,978
2015-09-24 $17.01 $17.60 $16.75 $17.40 $15.12 40,428
2015-09-23 $16.88 $17.36 $16.59 $17.25 $14.99 46,060
2015-09-22 $16.98 $17.12 $16.68 $16.85 $14.64 68,084
2015-09-21 $17.02 $17.32 $16.98 $17.14 $14.89 37,348
2015-09-18 $17.66 $17.94 $17.00 $17.04 $14.81 83,232
2015-09-17 $17.81 $18.23 $17.59 $17.85 $15.51 32,001
2015-09-16 $17.67 $18.00 $17.63 $17.92 $15.57 19,997
2015-09-15 $17.18 $17.77 $16.97 $17.68 $15.36 24,630
2015-09-14 $17.78 $17.88 $16.99 $17.03 $14.80 40,860
2015-09-11 $17.76 $18.19 $17.76 $17.96 $15.61 67,204
2015-09-10 $17.23 $18.05 $17.08 $17.94 $15.59 36,379
2015-09-09 $17.06 $17.42 $16.85 $17.08 $14.84 38,387
2015-09-08 $17.38 $17.38 $16.86 $16.94 $14.72 44,038

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.