Goldman Sachs BDC Inc (GSBD) Exchange: NYSE

  1. Profile
  2. Goldman Sachs BDC Inc (GSBD)

Data as of May 2, 2025

$10.63 ($0.16) 1.53%

Goldman Sachs BDC Inc - Daily Information
Click for more stock information on Goldman Sachs BDC Inc.
Daily Information Data
Date May 2, 2025
Open $10.53
Previous Close $10.63
High $10.64
Low $10.44
Adjusted Open $10.53
Previous Adjusted Close $10.63
Adjusted High $10.64
Adjusted Low $10.44
Invest in Goldman Sachs BDC Inc (GSBD)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Key People Goldman Sachs BDC Inc

Employee Position
Brendan Michael McGovern President & Chief Executive Officer
Jon Yoder Chief Operating Officer
Joseph F. Dimaria Chief Financial Officer & Treasurer
David X. Yu Executive Vice President & Head-Research
Julien Yoo Chief Compliance Officer
Carol Liu Assistant Treasurer
Katherine Uniacke Director
David Pessah Principal Accounting Officer
Florina Mendez Investor Relations Contact
Caroline L. Kraus Secretary
Jaime Ardila Gómez Chairman
Tim John Leach Independent Director
Richard A. Mark Independent Director
Carlos E. Evans Independent director
Ross J. Kari Independent Director
Ann B. Lane Independent Director
Susan Brock McGee Independent Director
Jonathan Lamm Chief Financial Officer & Treasurer
Historical Stock Data for Goldman Sachs BDC Inc (GSBD)
Date Open High Low Close Adj.Close Volume
2025-05-02 $10.53 $10.64 $10.44 $10.63 $10.63 690,890
2025-05-01 $10.63 $10.68 $10.42 $10.47 $10.47 725,007
2025-04-30 $10.63 $10.65 $10.50 $10.61 $10.61 648,793
2025-04-29 $10.80 $10.85 $10.62 $10.78 $10.78 1,058,491
2025-04-28 $10.85 $11.04 $10.81 $10.88 $10.88 757,637
2025-04-25 $10.79 $10.95 $10.70 $10.92 $10.92 625,103
2025-04-24 $10.67 $10.79 $10.57 $10.76 $10.76 379,839
2025-04-23 $10.73 $10.83 $10.57 $10.67 $10.67 558,926
2025-04-22 $10.43 $10.55 $10.41 $10.52 $10.52 391,599
2025-04-21 $10.55 $10.59 $10.23 $10.35 $10.35 500,479
2025-04-17 $10.38 $10.63 $10.38 $10.59 $10.59 572,017
2025-04-16 $10.38 $10.54 $10.29 $10.34 $10.34 662,989
2025-04-15 $10.20 $10.50 $10.20 $10.43 $10.43 791,037
2025-04-14 $10.25 $10.43 $10.04 $10.20 $10.20 1,049,063
2025-04-11 $10.18 $10.22 $9.82 $10.11 $10.11 1,492,749
2025-04-10 $10.40 $10.48 $9.96 $10.20 $10.20 1,503,388
2025-04-09 $9.74 $10.65 $9.51 $10.54 $10.54 2,103,869
2025-04-08 $10.46 $11.09 $9.78 $9.85 $9.85 1,834,509
2025-04-07 $10.16 $10.50 $9.80 $10.05 $10.05 2,185,933
2025-04-04 $11.11 $11.17 $10.57 $10.59 $10.59 2,119,871
2025-04-03 $11.42 $11.51 $11.26 $11.40 $11.40 1,103,158
2025-04-02 $11.55 $11.67 $11.54 $11.60 $11.60 677,665
2025-04-01 $11.56 $11.74 $11.52 $11.67 $11.67 679,034
2025-03-31 $11.70 $11.90 $11.39 $11.63 $11.63 1,092,050
2025-03-28 $12.35 $12.37 $12.05 $12.11 $11.63 1,132,140
2025-03-27 $12.36 $12.38 $12.25 $12.33 $11.84 838,839
2025-03-26 $12.33 $12.37 $12.30 $12.32 $12.32 374,423
2025-03-25 $12.31 $12.39 $12.28 $12.35 $12.35 798,096
2025-03-24 $12.29 $12.31 $12.14 $12.27 $12.27 785,585
2025-03-21 $12.26 $12.31 $12.21 $12.26 $12.26 774,388
2025-03-20 $12.15 $12.32 $12.15 $12.27 $12.27 537,727
2025-03-19 $12.37 $12.43 $12.20 $12.21 $12.21 619,092
2025-03-18 $12.25 $12.39 $12.22 $12.37 $12.37 798,828
2025-03-17 $12.09 $12.25 $12.08 $12.20 $12.20 658,427
2025-03-14 $11.98 $12.07 $11.88 $12.04 $12.04 825,631
2025-03-13 $11.99 $12.10 $11.80 $11.80 $11.80 948,619
2025-03-12 $12.01 $12.11 $11.95 $12.01 $12.01 793,463
2025-03-11 $12.20 $12.27 $11.92 $11.98 $11.98 1,217,822
2025-03-10 $12.36 $12.38 $12.13 $12.24 $12.24 1,261,802
2025-03-07 $12.30 $12.48 $12.27 $12.40 $12.40 838,396
2025-03-06 $12.46 $12.55 $12.27 $12.28 $12.28 735,411
2025-03-05 $12.55 $12.60 $12.39 $12.46 $12.46 1,054,465
2025-03-04 $12.66 $12.73 $12.51 $12.58 $12.58 801,685
2025-03-03 $13.05 $13.07 $12.66 $12.77 $12.77 1,275,428
2025-02-28 $12.70 $13.30 $12.70 $13.04 $13.04 2,112,875
2025-02-27 $12.94 $13.00 $12.82 $12.84 $12.84 632,774
2025-02-26 $13.15 $13.20 $12.95 $12.96 $12.96 494,317
2025-02-25 $13.18 $13.23 $13.09 $13.14 $13.14 486,852
2025-02-24 $13.26 $13.27 $13.12 $13.17 $13.17 403,076
2025-02-21 $13.19 $13.33 $13.18 $13.20 $13.20 570,500
2025-02-20 $13.30 $13.32 $13.11 $13.18 $13.18 872,057
2025-02-19 $13.36 $13.44 $13.17 $13.30 $13.30 793,691
2025-02-18 $13.05 $13.24 $13.04 $13.15 $13.15 846,381
2025-02-14 $12.95 $13.01 $12.92 $12.97 $12.97 518,612
2025-02-13 $12.90 $12.93 $12.84 $12.88 $12.88 477,063
2025-02-12 $12.70 $12.87 $12.70 $12.84 $12.84 440,456
2025-02-11 $12.65 $12.82 $12.63 $12.74 $12.74 606,424
2025-02-10 $12.61 $12.70 $12.53 $12.69 $12.69 555,633
2025-02-07 $12.87 $12.88 $12.57 $12.60 $12.60 947,568
2025-02-06 $12.94 $12.98 $12.85 $12.87 $12.87 798,618
2025-02-05 $12.88 $12.95 $12.80 $12.94 $12.94 619,931
2025-02-04 $12.88 $12.94 $12.76 $12.87 $12.87 701,988
2025-02-03 $12.75 $13.04 $12.72 $12.84 $12.84 1,975,156
2025-01-31 $12.73 $12.85 $12.70 $12.84 $12.84 847,501
2025-01-30 $12.71 $12.77 $12.61 $12.72 $12.72 734,912
2025-01-29 $12.86 $12.90 $12.56 $12.61 $12.61 652,963
2025-01-28 $12.78 $12.97 $12.78 $12.86 $12.86 961,257
2025-01-27 $12.80 $12.96 $12.74 $12.81 $12.81 1,215,655
2025-01-24 $12.58 $12.74 $12.58 $12.72 $12.72 786,239
2025-01-23 $12.32 $12.62 $12.32 $12.58 $12.58 906,851
2025-01-22 $12.30 $12.39 $12.29 $12.34 $12.34 595,376
2025-01-21 $12.29 $12.36 $12.21 $12.33 $12.33 870,663
2025-01-17 $12.40 $12.43 $12.22 $12.26 $12.26 1,092,799
2025-01-16 $12.28 $12.41 $12.25 $12.40 $12.40 626,825
2025-01-15 $12.28 $12.35 $12.16 $12.28 $12.28 840,801
2025-01-14 $12.00 $12.20 $11.99 $12.16 $12.16 912,895
2025-01-13 $11.93 $11.94 $11.78 $11.92 $11.92 1,144,217
2025-01-10 $11.80 $11.98 $11.72 $11.93 $11.93 1,113,972
2025-01-08 $12.00 $12.00 $11.80 $11.90 $11.90 1,354,610
2025-01-07 $12.21 $12.24 $11.96 $12.01 $12.01 981,695
2025-01-06 $12.28 $12.33 $12.12 $12.16 $12.16 1,109,520
2025-01-03 $12.25 $12.27 $12.16 $12.21 $12.21 805,754
2025-01-02 $12.15 $12.27 $12.10 $12.19 $12.19 1,169,798
2024-12-31 $12.28 $12.28 $11.87 $12.10 $12.10 4,050,047
2024-12-30 $12.75 $12.76 $12.63 $12.69 $12.23 1,752,857
2024-12-27 $12.77 $12.83 $12.75 $12.79 $12.33 1,018,041
2024-12-26 $12.81 $12.85 $12.76 $12.76 $12.30 1,286,690
2024-12-24 $12.75 $12.85 $12.74 $12.84 $12.38 501,820
2024-12-23 $12.80 $12.84 $12.71 $12.75 $12.29 1,054,008
2024-12-20 $12.75 $12.89 $12.71 $12.85 $12.39 1,386,859
2024-12-19 $12.83 $12.90 $12.71 $12.78 $12.32 1,035,335
2024-12-18 $12.79 $12.97 $12.65 $12.65 $12.20 1,388,767
2024-12-17 $12.71 $12.82 $12.67 $12.79 $12.33 1,257,224
2024-12-16 $12.88 $12.88 $12.70 $12.70 $12.24 1,392,396
2024-12-13 $12.83 $12.87 $12.75 $12.87 $12.87 622,500
2024-12-12 $12.88 $12.96 $12.76 $12.83 $12.83 1,589,591
2024-12-11 $12.95 $12.95 $12.83 $12.88 $12.88 1,230,719
2024-12-10 $12.95 $13.01 $12.86 $12.94 $12.94 785,947
2024-12-09 $13.05 $13.15 $12.96 $12.96 $12.96 884,749
2024-12-06 $13.10 $13.17 $12.92 $13.03 $13.03 1,350,795
2024-12-05 $13.00 $13.13 $12.99 $13.08 $13.08 1,046,317
2024-12-04 $12.91 $12.97 $12.74 $12.95 $12.95 1,704,868
2024-12-03 $12.97 $13.02 $12.81 $12.92 $12.92 835,596
2024-12-02 $13.07 $13.07 $12.98 $12.98 $12.98 712,088
2024-11-29 $13.04 $13.15 $13.04 $13.07 $13.07 298,441
2024-11-27 $13.15 $13.15 $13.00 $13.06 $13.06 1,241,597
2024-11-26 $13.17 $13.18 $13.03 $13.08 $13.08 616,599
2024-11-25 $12.95 $13.19 $12.95 $13.18 $13.18 1,150,515
2024-11-22 $12.76 $12.89 $12.73 $12.88 $12.88 788,985
2024-11-21 $12.86 $12.89 $12.73 $12.75 $12.75 833,822
2024-11-20 $12.84 $12.89 $12.73 $12.86 $12.86 697,898
2024-11-19 $12.70 $12.88 $12.70 $12.85 $12.85 713,133
2024-11-18 $12.70 $12.77 $12.67 $12.76 $12.76 957,438
2024-11-15 $12.80 $12.82 $12.67 $12.77 $12.77 725,613
2024-11-14 $12.84 $12.99 $12.72 $12.76 $12.76 858,547
2024-11-13 $12.75 $12.94 $12.68 $12.84 $12.84 1,114,080
2024-11-12 $12.90 $12.91 $12.69 $12.71 $12.71 1,087,353
2024-11-11 $13.05 $13.16 $12.90 $12.96 $12.96 1,395,082
2024-11-08 $13.18 $13.20 $12.79 $12.99 $12.99 1,100,243
2024-11-07 $13.14 $13.25 $13.02 $13.12 $13.12 901,562
2024-11-06 $13.03 $13.17 $12.76 $13.15 $13.15 899,714
2024-11-05 $12.90 $12.91 $12.76 $12.85 $12.85 787,281
2024-11-04 $13.21 $13.22 $12.90 $12.91 $12.91 988,902
2024-11-01 $13.36 $13.36 $13.14 $13.21 $13.21 774,696
2024-10-31 $13.45 $13.51 $13.30 $13.34 $13.34 570,914
2024-10-30 $13.49 $13.59 $13.47 $13.49 $13.49 412,190
2024-10-29 $13.65 $13.66 $13.46 $13.47 $13.47 480,225
2024-10-28 $13.51 $13.71 $13.49 $13.66 $13.66 753,525
2024-10-25 $13.55 $13.59 $13.43 $13.48 $13.48 619,194
2024-10-24 $13.45 $13.51 $13.39 $13.45 $13.45 663,763
2024-10-23 $13.46 $13.48 $13.38 $13.45 $13.45 390,886
2024-10-22 $13.70 $13.72 $13.47 $13.48 $13.48 765,752
2024-10-21 $13.72 $13.76 $13.59 $13.75 $13.75 517,967
2024-10-18 $13.70 $13.77 $13.65 $13.69 $13.69 567,991
2024-10-17 $13.80 $13.80 $13.63 $13.71 $13.71 595,088
2024-10-16 $13.63 $13.78 $13.63 $13.78 $13.78 504,249
2024-10-15 $13.53 $13.67 $13.48 $13.56 $13.56 542,854
2024-10-14 $13.58 $13.62 $13.38 $13.48 $13.48 791,334
2024-10-11 $13.55 $13.57 $13.47 $13.54 $13.54 484,060
2024-10-10 $13.58 $13.58 $13.50 $13.55 $13.55 674,787
2024-10-09 $13.56 $13.60 $13.55 $13.60 $13.60 423,926
2024-10-08 $13.63 $13.64 $13.55 $13.60 $13.60 508,223
2024-10-07 $13.66 $13.70 $13.60 $13.63 $13.63 441,218
2024-10-04 $13.71 $13.74 $13.59 $13.72 $13.72 662,527
2024-10-03 $13.63 $13.71 $13.59 $13.71 $13.71 907,090
2024-10-02 $13.50 $13.71 $13.50 $13.68 $13.68 522,956
2024-10-01 $13.80 $13.80 $13.51 $13.58 $13.58 983,492
2024-09-30 $14.00 $14.05 $13.74 $13.76 $13.76 813,405
2024-09-27 $14.35 $14.49 $14.31 $14.42 $13.96 863,274
2024-09-26 $14.26 $14.39 $14.25 $14.34 $13.89 552,146
2024-09-25 $14.41 $14.42 $14.20 $14.22 $13.77 508,632
2024-09-24 $14.48 $14.54 $14.36 $14.38 $14.38 537,499
2024-09-23 $14.39 $14.51 $14.38 $14.44 $14.44 567,526
2024-09-20 $14.35 $14.39 $14.31 $14.35 $14.35 760,707
2024-09-19 $14.48 $14.48 $14.34 $14.38 $14.38 504,153
2024-09-18 $14.26 $14.36 $14.21 $14.30 $14.30 543,935
2024-09-17 $14.48 $14.48 $14.25 $14.26 $14.26 508,307
2024-09-16 $14.30 $14.42 $14.30 $14.39 $14.39 369,487
2024-09-13 $14.15 $14.28 $14.14 $14.28 $14.28 450,967
2024-09-12 $13.84 $14.17 $13.84 $14.09 $14.09 554,339
2024-09-11 $13.81 $13.86 $13.71 $13.85 $13.85 324,581
2024-09-10 $13.89 $13.89 $13.76 $13.84 $13.84 419,639
2024-09-09 $13.93 $14.02 $13.85 $13.87 $13.87 508,218
2024-09-06 $14.09 $14.10 $13.83 $13.85 $13.85 610,217
2024-09-05 $14.20 $14.23 $14.07 $14.09 $14.09 380,134
2024-09-04 $14.19 $14.29 $14.15 $14.16 $14.16 395,435
2024-09-03 $14.12 $14.24 $14.11 $14.19 $14.19 522,665
2024-08-30 $14.11 $14.19 $14.08 $14.13 $14.13 547,885
2024-08-29 $14.10 $14.15 $14.05 $14.07 $14.07 426,582
2024-08-28 $14.11 $14.17 $14.01 $14.03 $14.03 682,298
2024-08-27 $14.22 $14.25 $14.08 $14.13 $14.13 478,538
2024-08-26 $14.23 $14.35 $14.16 $14.17 $14.17 508,292
2024-08-23 $14.13 $14.24 $14.08 $14.18 $14.18 584,118
2024-08-22 $14.17 $14.19 $14.05 $14.12 $14.12 607,722
2024-08-21 $14.00 $14.11 $13.96 $14.11 $14.11 446,213
2024-08-20 $13.98 $14.01 $13.89 $13.94 $13.94 559,427
2024-08-19 $13.91 $14.02 $13.86 $13.98 $13.98 828,127
2024-08-16 $13.85 $13.93 $13.80 $13.84 $13.84 763,020
2024-08-15 $13.78 $13.95 $13.73 $13.85 $13.85 828,642
2024-08-14 $13.68 $13.73 $13.55 $13.73 $13.73 596,229
2024-08-13 $13.69 $13.71 $13.58 $13.62 $13.62 933,177
2024-08-12 $13.74 $13.79 $13.45 $13.68 $13.68 1,033,996
2024-08-09 $13.85 $13.95 $13.55 $13.70 $13.70 2,234,499
2024-08-08 $14.33 $14.41 $14.29 $14.39 $14.39 672,259
2024-08-07 $14.46 $14.56 $14.25 $14.29 $14.29 785,529
2024-08-06 $14.40 $14.47 $14.29 $14.39 $14.39 886,859
2024-08-05 $14.20 $14.29 $14.00 $14.12 $14.12 1,077,792
2024-08-02 $14.81 $14.81 $14.56 $14.58 $14.58 1,248,140
2024-08-01 $14.99 $15.04 $14.84 $14.90 $14.90 1,087,826
2024-07-31 $15.10 $15.17 $14.97 $14.99 $14.99 852,707
2024-07-30 $15.13 $15.15 $14.92 $15.04 $15.04 1,043,301
2024-07-29 $15.14 $15.17 $15.01 $15.08 $15.08 595,974
2024-07-26 $15.30 $15.30 $15.04 $15.12 $15.12 625,388
2024-07-25 $15.11 $15.16 $14.95 $15.05 $15.05 729,496
2024-07-24 $15.25 $15.25 $15.05 $15.07 $15.07 557,482
2024-07-23 $15.28 $15.28 $15.16 $15.17 $15.17 369,958
2024-07-22 $15.15 $15.30 $15.14 $15.27 $15.27 341,428
2024-07-19 $15.22 $15.28 $15.12 $15.12 $15.12 343,416
2024-07-18 $15.38 $15.38 $15.10 $15.17 $15.17 658,075
2024-07-17 $15.40 $15.42 $15.22 $15.34 $15.34 733,105
2024-07-16 $15.59 $15.60 $15.39 $15.40 $15.40 717,369
2024-07-15 $15.56 $15.56 $15.50 $15.53 $15.53 458,402
2024-07-12 $15.59 $15.64 $15.48 $15.50 $15.50 446,789
2024-07-11 $15.57 $15.64 $15.52 $15.53 $15.53 412,980
2024-07-10 $15.49 $15.62 $15.48 $15.58 $15.58 409,460
2024-07-09 $15.58 $15.59 $15.46 $15.51 $15.51 459,980
2024-07-08 $15.54 $15.60 $15.49 $15.59 $15.59 454,146
2024-07-05 $15.45 $15.48 $15.40 $15.45 $15.45 324,726
2024-07-03 $15.40 $15.51 $15.40 $15.45 $15.45 300,535
2024-07-02 $15.17 $15.45 $15.14 $15.43 $15.43 703,829
2024-07-01 $15.09 $15.17 $15.04 $15.16 $15.16 778,252
2024-06-28 $15.31 $15.31 $15.01 $15.03 $15.03 1,003,847
2024-06-27 $15.72 $15.80 $15.64 $15.65 $15.20 907,135
2024-06-26 $15.65 $15.71 $15.59 $15.68 $15.22 390,454
2024-06-25 $15.79 $15.81 $15.62 $15.64 $15.19 643,363
2024-06-24 $15.69 $15.81 $15.68 $15.73 $15.27 628,828
2024-06-21 $15.64 $15.64 $15.57 $15.63 $15.18 667,305
2024-06-20 $15.57 $15.69 $15.54 $15.61 $15.16 648,772
2024-06-18 $15.45 $15.60 $15.45 $15.53 $15.08 443,076
2024-06-17 $15.27 $15.46 $15.24 $15.44 $14.99 541,446
2024-06-14 $15.17 $15.26 $15.13 $15.26 $14.82 669,310
2024-06-13 $15.32 $15.38 $15.17 $15.21 $14.77 555,273
2024-06-12 $15.35 $15.47 $15.26 $15.29 $14.85 581,370
2024-06-11 $15.25 $15.30 $15.22 $15.28 $14.84 374,913
2024-06-10 $15.24 $15.33 $15.22 $15.28 $14.84 455,073
2024-06-07 $15.20 $15.32 $15.20 $15.28 $15.28 437,750
2024-06-06 $15.22 $15.28 $15.20 $15.27 $15.27 436,777
2024-06-05 $15.30 $15.30 $15.12 $15.26 $15.26 721,182
2024-06-04 $15.30 $15.31 $15.21 $15.29 $15.29 495,847
2024-06-03 $15.37 $15.41 $15.24 $15.37 $15.37 805,667
2024-05-31 $15.28 $15.40 $15.26 $15.38 $15.38 624,784
2024-05-30 $15.22 $15.31 $15.17 $15.27 $15.27 540,597
2024-05-29 $15.07 $15.19 $14.95 $15.16 $15.16 750,868
2024-05-28 $15.16 $15.25 $15.13 $15.18 $15.18 490,171
2024-05-24 $15.19 $15.27 $15.14 $15.19 $15.19 499,558
2024-05-23 $15.20 $15.22 $15.12 $15.18 $15.18 597,876
2024-05-22 $15.22 $15.30 $15.17 $15.27 $15.27 443,069
2024-05-21 $15.17 $15.28 $15.10 $15.23 $15.23 914,473
2024-05-20 $15.41 $15.42 $15.16 $15.18 $15.18 1,201,445
2024-05-17 $15.53 $15.57 $15.35 $15.36 $15.36 855,536
2024-05-16 $15.74 $15.86 $15.42 $15.45 $15.45 1,483,656
2024-05-15 $15.75 $15.77 $15.61 $15.64 $15.64 1,299,567
2024-05-14 $15.89 $15.89 $15.67 $15.68 $15.68 1,024,762
2024-05-13 $15.92 $15.94 $15.72 $15.77 $15.77 948,101
2024-05-10 $15.68 $15.94 $15.67 $15.91 $15.91 521,531
2024-05-09 $15.60 $15.82 $15.57 $15.63 $15.63 516,956
2024-05-08 $15.51 $15.67 $15.31 $15.61 $15.61 533,678
2024-05-07 $15.73 $15.76 $15.62 $15.69 $15.69 768,171
2024-05-06 $15.63 $15.73 $15.61 $15.69 $15.69 462,576
2024-05-03 $15.59 $15.61 $15.44 $15.58 $15.58 368,009
2024-05-02 $15.66 $15.66 $15.36 $15.43 $15.43 563,612
2024-05-01 $15.51 $15.69 $15.51 $15.64 $15.64 636,252
2024-04-30 $15.77 $15.78 $15.52 $15.54 $15.54 397,644
2024-04-29 $15.71 $15.80 $15.71 $15.77 $15.77 436,207
2024-04-26 $15.57 $15.72 $15.52 $15.69 $15.69 743,053
2024-04-25 $15.50 $15.54 $15.42 $15.48 $15.48 366,939
2024-04-24 $15.52 $15.60 $15.49 $15.53 $15.53 539,323
2024-04-23 $15.48 $15.53 $15.43 $15.51 $15.51 503,148
2024-04-22 $15.35 $15.52 $15.32 $15.50 $15.50 444,927
2024-04-19 $15.31 $15.36 $15.28 $15.33 $15.33 352,738
2024-04-18 $15.19 $15.28 $15.12 $15.26 $15.26 442,810
2024-04-17 $15.00 $15.18 $15.00 $15.13 $15.13 564,343
2024-04-16 $14.91 $15.01 $14.86 $14.96 $14.96 473,378
2024-04-15 $15.00 $15.11 $14.90 $14.94 $14.94 767,443
2024-04-12 $15.04 $15.12 $14.86 $14.88 $14.88 397,429
2024-04-11 $14.95 $15.08 $14.92 $15.07 $15.07 406,758
2024-04-10 $14.94 $15.05 $14.90 $14.96 $14.96 388,444
2024-04-09 $14.98 $15.07 $14.92 $15.04 $15.04 682,221
2024-04-08 $14.88 $14.93 $14.84 $14.91 $14.91 337,676
2024-04-05 $14.89 $14.91 $14.82 $14.84 $14.84 786,561
2024-04-04 $14.99 $15.01 $14.82 $14.84 $14.84 583,184
2024-04-03 $14.96 $15.03 $14.92 $14.96 $14.96 405,363
2024-04-02 $14.98 $15.04 $14.91 $14.98 $14.98 624,365
2024-04-01 $15.01 $15.01 $14.91 $15.00 $15.00 658,207
2024-03-28 $15.00 $15.11 $14.96 $14.98 $14.98 686,551
2024-03-27 $14.98 $15.05 $14.79 $14.96 $14.96 991,596
2024-03-26 $15.37 $15.41 $15.33 $15.33 $14.88 716,432
2024-03-25 $15.25 $15.42 $15.25 $15.34 $15.34 766,210
2024-03-22 $15.26 $15.28 $15.19 $15.22 $15.22 505,194
2024-03-21 $15.10 $15.24 $15.09 $15.21 $15.21 511,395
2024-03-20 $15.06 $15.07 $14.96 $15.04 $15.04 746,727
2024-03-19 $15.03 $15.16 $14.95 $15.01 $15.01 1,021,293
2024-03-18 $15.22 $15.25 $15.04 $15.07 $15.07 1,014,644
2024-03-15 $15.10 $15.24 $15.01 $15.15 $15.15 1,614,339
2024-03-14 $15.45 $15.45 $14.96 $15.00 $15.00 2,174,718
2024-03-13 $15.54 $15.60 $15.31 $15.33 $15.33 2,312,207
2024-03-12 $15.40 $15.53 $15.33 $15.52 $15.52 606,924
2024-03-11 $15.53 $15.56 $15.40 $15.40 $15.40 498,116
2024-03-08 $15.53 $15.57 $15.46 $15.51 $15.51 404,590
2024-03-07 $15.44 $15.46 $15.36 $15.40 $15.40 295,193
2024-03-06 $15.35 $15.44 $15.33 $15.36 $15.36 472,542
2024-03-05 $15.30 $15.38 $15.25 $15.32 $15.32 377,629
2024-03-04 $15.24 $15.34 $15.17 $15.31 $15.31 505,772
2024-03-01 $15.06 $15.25 $15.00 $15.23 $15.23 525,927
2024-02-29 $15.37 $15.65 $14.93 $15.02 $15.02 1,042,671
2024-02-28 $15.60 $15.60 $15.45 $15.52 $15.52 454,104
2024-02-27 $15.44 $15.58 $15.33 $15.57 $15.57 544,827
2024-02-26 $15.34 $15.46 $15.33 $15.37 $15.37 407,231
2024-02-23 $15.36 $15.52 $15.36 $15.43 $15.43 359,121
2024-02-22 $15.32 $15.40 $15.28 $15.39 $15.39 283,860
2024-02-21 $15.32 $15.34 $15.25 $15.29 $15.29 390,550
2024-02-20 $15.21 $15.37 $15.21 $15.32 $15.32 283,333
2024-02-16 $15.31 $15.42 $15.25 $15.34 $15.34 367,978
2024-02-15 $15.23 $15.41 $15.19 $15.38 $15.38 604,837
2024-02-14 $15.02 $15.16 $15.00 $15.15 $15.15 391,057
2024-02-13 $15.02 $15.10 $14.90 $14.95 $14.95 376,568
2024-02-12 $14.93 $15.15 $14.90 $15.10 $15.10 334,122
2024-02-09 $14.86 $14.93 $14.79 $14.93 $14.93 653,643
2024-02-08 $14.89 $14.94 $14.82 $14.86 $14.86 442,266
2024-02-07 $14.91 $14.97 $14.82 $14.89 $14.89 379,918
2024-02-06 $14.99 $14.99 $14.81 $14.89 $14.89 523,949
2024-02-05 $15.07 $15.07 $14.88 $15.00 $15.00 487,600
2024-02-02 $15.00 $15.22 $14.98 $15.10 $15.10 404,542
2024-02-01 $15.15 $15.16 $14.90 $15.06 $15.06 518,387
2024-01-31 $15.35 $15.37 $15.11 $15.13 $15.13 537,683
2024-01-30 $15.29 $15.43 $15.28 $15.36 $15.36 726,208
2024-01-29 $15.34 $15.39 $15.20 $15.32 $15.32 572,541
2024-01-26 $15.30 $15.39 $15.29 $15.34 $15.34 480,808
2024-01-25 $15.24 $15.33 $15.16 $15.29 $15.29 386,023
2024-01-24 $15.18 $15.28 $15.14 $15.18 $15.18 579,125
2024-01-23 $15.05 $15.17 $15.03 $15.15 $15.15 347,484
2024-01-22 $14.96 $15.06 $14.92 $15.06 $15.06 397,921
2024-01-19 $14.97 $14.97 $14.85 $14.91 $14.91 457,754
2024-01-18 $14.90 $14.95 $14.77 $14.94 $14.94 441,211
2024-01-17 $14.80 $14.88 $14.76 $14.87 $14.87 407,530
2024-01-16 $14.90 $14.90 $14.81 $14.85 $14.85 410,043
2024-01-12 $14.90 $14.97 $14.88 $14.91 $14.91 386,449
2024-01-11 $14.83 $14.90 $14.62 $14.88 $14.88 393,125
2024-01-10 $14.78 $14.89 $14.78 $14.84 $14.84 491,957
2024-01-09 $14.77 $14.84 $14.73 $14.82 $14.82 593,071
2024-01-08 $14.83 $14.88 $14.75 $14.82 $14.82 626,262
2024-01-05 $14.81 $14.84 $14.73 $14.81 $14.81 717,163
2024-01-04 $14.59 $14.94 $14.59 $14.81 $14.81 770,470
2024-01-03 $14.59 $14.66 $14.49 $14.56 $14.56 647,637
2024-01-02 $14.59 $14.70 $14.50 $14.60 $14.60 630,370
2023-12-29 $14.75 $14.78 $14.56 $14.65 $14.65 1,441,508
2023-12-28 $15.02 $15.08 $14.81 $14.82 $14.82 1,193,505
2023-12-27 $15.49 $15.50 $15.39 $15.44 $14.98 943,383
2023-12-26 $15.37 $15.49 $15.35 $15.38 $14.93 866,308
2023-12-22 $15.33 $15.45 $15.31 $15.34 $15.34 614,552
2023-12-21 $15.31 $15.34 $15.24 $15.32 $15.32 758,594
2023-12-20 $15.25 $15.38 $15.17 $15.19 $15.19 786,110
2023-12-19 $15.23 $15.30 $15.17 $15.27 $15.27 744,940
2023-12-18 $15.15 $15.26 $15.09 $15.22 $15.22 624,854
2023-12-15 $15.16 $15.20 $14.97 $15.03 $15.03 864,678
2023-12-14 $15.10 $15.24 $14.90 $15.14 $15.14 954,172
2023-12-13 $14.92 $15.10 $14.83 $15.09 $15.09 517,274
2023-12-12 $14.88 $14.95 $14.81 $14.90 $14.90 369,617
2023-12-11 $14.98 $14.99 $14.78 $14.83 $14.83 484,832
2023-12-08 $14.80 $14.97 $14.78 $14.94 $14.94 382,174
2023-12-07 $14.73 $14.85 $14.66 $14.80 $14.80 418,662
2023-12-06 $14.72 $14.81 $14.64 $14.66 $14.66 469,027
2023-12-05 $14.84 $14.86 $14.69 $14.71 $14.71 547,881
2023-12-04 $14.85 $15.00 $14.83 $14.86 $14.86 400,591
2023-12-01 $14.77 $14.85 $14.68 $14.84 $14.84 419,489
2023-11-30 $14.69 $14.77 $14.65 $14.73 $14.73 541,237
2023-11-29 $14.91 $14.95 $14.69 $14.69 $14.69 454,044
2023-11-28 $14.91 $14.97 $14.84 $14.86 $14.86 506,079
2023-11-27 $14.96 $14.96 $14.86 $14.90 $14.90 307,656
2023-11-24 $14.98 $15.03 $14.87 $14.96 $14.96 209,435
2023-11-22 $14.79 $14.89 $14.77 $14.86 $14.86 330,825
2023-11-21 $14.85 $14.89 $14.78 $14.79 $14.79 455,963
2023-11-20 $14.86 $14.92 $14.78 $14.88 $14.88 368,156
2023-11-17 $14.86 $14.89 $14.78 $14.84 $14.84 319,042
2023-11-16 $14.90 $14.95 $14.71 $14.77 $14.77 512,875
2023-11-15 $14.95 $15.04 $14.92 $14.94 $14.94 495,947
2023-11-14 $14.78 $14.99 $14.72 $14.95 $14.95 1,384,429
2023-11-13 $14.60 $14.67 $14.52 $14.64 $14.64 416,525
2023-11-10 $14.52 $14.68 $14.47 $14.63 $14.63 559,675
2023-11-09 $14.41 $14.57 $14.35 $14.43 $14.43 651,721
2023-11-08 $14.53 $14.65 $14.30 $14.40 $14.40 571,887
2023-11-07 $14.48 $14.48 $14.31 $14.36 $14.36 678,543
2023-11-06 $14.58 $14.62 $14.31 $14.45 $14.45 637,050
2023-11-03 $14.63 $14.74 $14.42 $14.58 $14.58 1,149,039
2023-11-02 $14.00 $14.38 $13.98 $14.34 $14.34 682,379
2023-11-01 $13.71 $14.02 $13.71 $13.90 $13.90 427,840
2023-10-31 $13.86 $13.99 $13.60 $13.69 $13.69 408,795
2023-10-30 $13.55 $13.74 $13.55 $13.72 $13.72 631,778
2023-10-27 $13.64 $13.77 $13.39 $13.46 $13.46 580,700
2023-10-26 $13.56 $13.75 $13.56 $13.63 $13.63 377,979
2023-10-25 $13.55 $13.74 $13.45 $13.51 $13.51 487,169
2023-10-24 $13.81 $13.81 $13.57 $13.58 $13.58 453,434
2023-10-23 $13.64 $13.75 $13.51 $13.53 $13.53 483,799
2023-10-20 $13.78 $13.84 $13.59 $13.73 $13.73 462,196
2023-10-19 $13.96 $14.00 $13.75 $13.75 $13.75 347,886
2023-10-18 $14.17 $14.17 $13.95 $13.97 $13.97 376,888
2023-10-17 $14.19 $14.27 $14.13 $14.15 $14.15 230,764
2023-10-16 $14.10 $14.33 $14.10 $14.24 $14.24 434,860
2023-10-13 $14.05 $14.14 $13.96 $14.00 $14.00 297,867
2023-10-12 $14.13 $14.13 $13.79 $13.98 $13.98 468,856
2023-10-11 $14.15 $14.21 $14.06 $14.13 $14.13 381,465
2023-10-10 $14.11 $14.26 $14.06 $14.10 $14.10 302,354
2023-10-09 $14.02 $14.18 $14.02 $14.09 $14.09 271,862
2023-10-06 $13.95 $14.17 $13.95 $14.08 $14.08 393,560
2023-10-05 $13.86 $14.02 $13.86 $13.98 $13.98 334,891
2023-10-04 $13.97 $14.07 $13.71 $13.89 $13.89 1,050,896
2023-10-03 $14.10 $14.21 $13.88 $14.01 $14.01 625,749
2023-10-02 $14.65 $14.65 $14.05 $14.12 $14.12 732,735
2023-09-29 $14.59 $14.64 $14.50 $14.56 $14.56 472,244
2023-09-28 $14.37 $14.61 $14.36 $14.54 $14.54 598,646
2023-09-27 $15.01 $15.08 $14.75 $14.81 $14.37 889,708
2023-09-26 $15.00 $15.13 $14.77 $14.82 $14.38 649,535
2023-09-25 $14.90 $15.07 $14.88 $15.02 $14.57 429,502
2023-09-22 $14.92 $15.03 $14.92 $14.98 $14.98 478,144
2023-09-21 $15.00 $15.01 $14.88 $14.90 $14.90 529,745
2023-09-20 $15.24 $15.24 $15.05 $15.06 $15.06 719,723
2023-09-19 $15.16 $15.22 $15.06 $15.10 $15.10 537,483
2023-09-18 $15.00 $15.22 $14.98 $15.13 $15.13 789,600
2023-09-15 $14.83 $14.99 $14.81 $14.98 $14.98 566,880
2023-09-14 $14.65 $14.93 $14.63 $14.84 $14.84 721,300
2023-09-13 $14.50 $14.60 $14.48 $14.58 $14.58 349,267
2023-09-12 $14.50 $14.53 $14.45 $14.46 $14.46 367,177
2023-09-11 $14.46 $14.51 $14.39 $14.51 $14.51 290,271
2023-09-08 $14.35 $14.46 $14.32 $14.44 $14.44 190,507
2023-09-07 $14.24 $14.35 $14.22 $14.32 $14.32 507,783
2023-09-06 $14.30 $14.38 $14.20 $14.25 $14.25 388,211
2023-09-05 $14.51 $14.56 $14.26 $14.28 $14.28 496,456
2023-09-01 $14.46 $14.54 $14.41 $14.48 $14.48 472,811
2023-08-31 $14.43 $14.52 $14.40 $14.42 $14.42 428,566
2023-08-30 $14.41 $14.54 $14.39 $14.44 $14.44 257,135
2023-08-29 $14.44 $14.50 $14.37 $14.39 $14.39 422,378
2023-08-28 $14.26 $14.41 $14.20 $14.38 $14.38 275,702
2023-08-25 $14.21 $14.34 $14.17 $14.26 $14.26 520,914
2023-08-24 $14.15 $14.32 $14.15 $14.19 $14.19 265,733
2023-08-23 $14.09 $14.30 $14.06 $14.16 $14.16 457,044
2023-08-22 $14.33 $14.34 $14.01 $14.05 $14.05 501,851
2023-08-21 $14.36 $14.36 $14.26 $14.34 $14.34 241,918
2023-08-18 $14.15 $14.39 $14.07 $14.27 $14.27 385,576
2023-08-17 $14.40 $14.41 $14.15 $14.17 $14.17 435,737
2023-08-16 $14.36 $14.47 $14.36 $14.39 $14.39 324,737
2023-08-15 $14.50 $14.63 $14.39 $14.39 $14.39 414,291
2023-08-14 $14.35 $14.65 $14.28 $14.56 $14.56 655,871
2023-08-11 $14.50 $14.54 $14.37 $14.41 $14.41 302,899
2023-08-10 $14.53 $14.68 $14.50 $14.50 $14.50 534,703
2023-08-09 $14.48 $14.65 $14.45 $14.49 $14.49 459,373
2023-08-08 $14.51 $14.51 $14.27 $14.47 $14.47 427,274
2023-08-07 $14.62 $14.68 $14.43 $14.59 $14.59 520,283
2023-08-04 $14.16 $14.63 $14.14 $14.58 $14.58 793,617
2023-08-03 $14.05 $14.43 $13.96 $14.05 $14.05 339,597
2023-08-02 $14.05 $14.13 $13.94 $14.02 $14.02 399,878
2023-08-01 $14.34 $14.34 $14.15 $14.16 $14.16 488,041
2023-07-31 $14.60 $14.64 $14.26 $14.29 $14.29 606,084
2023-07-28 $14.45 $14.59 $14.44 $14.55 $14.55 427,892
2023-07-27 $14.60 $14.69 $14.37 $14.40 $14.40 646,493
2023-07-26 $14.37 $14.57 $14.37 $14.57 $14.57 409,257
2023-07-25 $14.45 $14.59 $14.38 $14.39 $14.39 547,999
2023-07-24 $14.28 $14.55 $14.25 $14.45 $14.45 364,379
2023-07-21 $14.33 $14.39 $14.25 $14.26 $14.26 327,294
2023-07-20 $14.44 $14.45 $14.25 $14.27 $14.27 505,746
2023-07-19 $14.34 $14.53 $14.34 $14.39 $14.39 654,378
2023-07-18 $14.25 $14.43 $14.24 $14.35 $14.35 493,740
2023-07-17 $14.16 $14.33 $14.09 $14.20 $14.20 449,664
2023-07-14 $14.15 $14.15 $14.02 $14.12 $14.12 282,313
2023-07-13 $13.98 $14.10 $13.96 $14.07 $14.07 550,924
2023-07-12 $13.98 $14.05 $13.97 $13.98 $13.98 381,883
2023-07-11 $13.87 $13.96 $13.85 $13.87 $13.87 428,990
2023-07-10 $13.85 $13.92 $13.74 $13.76 $13.76 312,463
2023-07-07 $13.64 $13.88 $13.64 $13.80 $13.80 513,821
2023-07-06 $13.64 $13.69 $13.35 $13.64 $13.64 476,927
2023-07-05 $13.77 $13.84 $13.70 $13.76 $13.76 462,541
2023-07-03 $13.88 $13.90 $13.79 $13.88 $13.88 275,658
2023-06-30 $13.91 $13.99 $13.85 $13.86 $13.86 525,338
2023-06-29 $13.90 $13.94 $13.79 $13.88 $13.88 460,863
2023-06-28 $14.35 $14.40 $14.27 $14.33 $13.88 597,326
2023-06-27 $14.11 $14.40 $14.07 $14.31 $13.86 588,985
2023-06-26 $13.91 $14.20 $13.90 $14.07 $13.63 448,710
2023-06-23 $14.01 $14.11 $13.86 $13.88 $13.88 631,837
2023-06-22 $14.14 $14.14 $14.02 $14.05 $14.05 423,819
2023-06-21 $14.05 $14.18 $13.93 $14.10 $14.10 381,380
2023-06-20 $14.05 $14.13 $14.00 $14.04 $14.04 379,945
2023-06-16 $14.21 $14.24 $14.06 $14.07 $14.07 879,623
2023-06-15 $14.09 $14.19 $14.05 $14.16 $14.16 525,465
2023-06-14 $14.08 $14.17 $14.04 $14.09 $14.09 389,102
2023-06-13 $14.10 $14.14 $14.03 $14.09 $14.09 514,668
2023-06-12 $13.85 $14.17 $13.85 $14.04 $14.04 564,405
2023-06-09 $13.80 $13.86 $13.71 $13.84 $13.84 459,200
2023-06-08 $13.70 $13.83 $13.68 $13.78 $13.78 429,433
2023-06-07 $13.57 $13.78 $13.53 $13.75 $13.75 510,044
2023-06-06 $13.52 $13.62 $13.50 $13.53 $13.53 306,202
2023-06-05 $13.28 $13.51 $13.20 $13.47 $13.47 633,134
2023-06-02 $13.31 $13.43 $13.26 $13.32 $13.32 420,303
2023-06-01 $13.13 $13.29 $13.07 $13.26 $13.26 325,540
2023-05-31 $13.14 $13.17 $13.04 $13.16 $13.16 346,823
2023-05-30 $13.18 $13.22 $13.01 $13.13 $13.13 245,410
2023-05-26 $13.04 $13.14 $13.04 $13.12 $13.12 229,443
2023-05-25 $13.10 $13.16 $12.96 $13.01 $13.01 341,734
2023-05-24 $13.19 $13.23 $12.97 $13.12 $13.12 550,764
2023-05-23 $13.05 $13.27 $13.05 $13.26 $13.26 664,558
2023-05-22 $13.17 $13.20 $13.06 $13.09 $13.09 325,580
2023-05-19 $13.20 $13.23 $13.04 $13.15 $13.15 445,270
2023-05-18 $13.02 $13.17 $12.94 $13.11 $13.11 394,185
2023-05-17 $12.88 $13.04 $12.77 $13.01 $13.01 455,117
2023-05-16 $13.10 $13.12 $12.75 $12.79 $12.79 1,154,301
2023-05-15 $13.12 $13.21 $13.08 $13.11 $13.11 290,190
2023-05-12 $13.20 $13.27 $13.02 $13.08 $13.08 337,624
2023-05-11 $13.02 $13.18 $13.02 $13.16 $13.16 294,148
2023-05-10 $13.23 $13.23 $13.00 $13.08 $13.08 483,143
2023-05-09 $13.05 $13.22 $12.97 $13.09 $13.09 664,214
2023-05-08 $13.05 $13.22 $13.03 $13.07 $13.07 586,917
2023-05-05 $13.29 $13.60 $12.87 $13.01 $13.01 1,138,002
2023-05-04 $13.50 $13.54 $13.29 $13.31 $13.31 636,638
2023-05-03 $13.56 $13.80 $13.56 $13.58 $13.58 372,350
2023-05-02 $13.78 $13.80 $13.44 $13.60 $13.60 724,134
2023-05-01 $13.92 $13.98 $13.77 $13.80 $13.80 249,789
2023-04-28 $13.78 $14.24 $13.78 $13.90 $13.90 1,106,761
2023-04-27 $13.52 $13.85 $13.50 $13.79 $13.79 864,575
2023-04-26 $13.69 $13.83 $13.44 $13.50 $13.50 809,660
2023-04-25 $13.72 $13.82 $13.66 $13.68 $13.68 427,900
2023-04-24 $13.83 $13.88 $13.71 $13.83 $13.83 374,178
2023-04-21 $13.78 $13.88 $13.68 $13.81 $13.81 345,284
2023-04-20 $13.80 $13.88 $13.70 $13.74 $13.74 295,972
2023-04-19 $13.65 $13.89 $13.64 $13.86 $13.86 510,520
2023-04-18 $13.87 $13.87 $13.65 $13.69 $13.69 460,587
2023-04-17 $13.71 $13.88 $13.64 $13.87 $13.87 303,251
2023-04-14 $13.89 $13.97 $13.67 $13.75 $13.75 432,953
2023-04-13 $13.69 $13.86 $13.65 $13.81 $13.81 401,794
2023-04-12 $13.64 $13.79 $13.57 $13.62 $13.62 626,816
2023-04-11 $13.50 $13.59 $13.43 $13.56 $13.56 328,745
2023-04-10 $13.50 $13.59 $13.29 $13.50 $13.50 437,817
2023-04-06 $13.43 $13.60 $13.39 $13.50 $13.50 514,476
2023-04-05 $13.50 $13.56 $13.38 $13.46 $13.46 573,325
2023-04-04 $13.75 $13.75 $13.43 $13.55 $13.55 533,900
2023-04-03 $13.71 $13.85 $13.62 $13.69 $13.69 439,739
2023-03-31 $13.71 $13.79 $13.55 $13.65 $13.65 845,111
2023-03-30 $13.79 $13.84 $13.55 $13.64 $13.64 655,460
2023-03-29 $14.04 $14.14 $13.98 $14.10 $13.65 743,293
2023-03-28 $13.95 $14.10 $13.82 $14.04 $13.59 575,805
2023-03-27 $13.93 $13.95 $13.75 $13.93 $13.49 561,245
2023-03-24 $13.61 $13.79 $13.50 $13.70 $13.26 648,850
2023-03-23 $13.88 $14.07 $13.71 $13.73 $13.29 463,342
2023-03-22 $14.10 $14.15 $13.76 $13.77 $13.33 421,364
2023-03-21 $13.80 $14.03 $13.78 $13.99 $13.54 677,175
2023-03-20 $13.70 $13.91 $13.51 $13.61 $13.18 584,110
2023-03-17 $13.73 $13.88 $13.50 $13.55 $13.55 1,297,394
2023-03-16 $13.51 $13.97 $13.36 $13.83 $13.83 678,960
2023-03-15 $13.69 $13.78 $13.39 $13.72 $13.72 1,108,479
2023-03-14 $14.07 $14.19 $13.82 $13.86 $13.86 916,344
2023-03-13 $13.67 $13.98 $13.28 $13.67 $13.67 1,258,917
2023-03-10 $14.56 $14.59 $13.69 $13.95 $13.95 1,681,867
2023-03-09 $15.12 $15.14 $14.50 $14.62 $14.62 1,613,594
2023-03-08 $15.18 $15.22 $15.06 $15.15 $15.15 1,032,601
2023-03-07 $15.14 $15.22 $15.04 $15.09 $15.09 3,580,203
2023-03-06 $16.22 $16.23 $16.05 $16.05 $16.05 385,472
2023-03-03 $16.07 $16.21 $16.06 $16.14 $16.14 266,570
2023-03-02 $15.87 $16.07 $15.86 $16.02 $16.02 267,271
2023-03-01 $15.98 $16.14 $15.89 $15.93 $15.93 298,485
2023-02-28 $16.44 $16.44 $15.94 $15.97 $15.97 489,523
2023-02-27 $16.00 $16.52 $16.00 $16.40 $16.40 590,600
2023-02-24 $15.90 $16.32 $15.77 $15.88 $15.88 553,235
2023-02-23 $15.66 $15.86 $15.64 $15.76 $15.76 380,766
2023-02-22 $15.36 $15.68 $15.36 $15.55 $15.55 377,327
2023-02-21 $15.61 $15.67 $15.24 $15.39 $15.39 429,981
2023-02-17 $15.60 $15.70 $15.52 $15.67 $15.67 252,951
2023-02-16 $15.48 $15.73 $15.48 $15.60 $15.60 445,793
2023-02-15 $15.47 $15.61 $15.39 $15.61 $15.61 272,112
2023-02-14 $15.50 $15.63 $15.46 $15.55 $15.55 267,352
2023-02-13 $15.50 $15.63 $15.41 $15.54 $15.54 362,253
2023-02-10 $15.17 $15.49 $15.11 $15.48 $15.48 465,258
2023-02-09 $15.50 $15.62 $15.10 $15.17 $15.17 323,064
2023-02-08 $15.66 $15.72 $15.37 $15.41 $15.41 513,629
2023-02-07 $15.85 $15.92 $15.64 $15.75 $15.75 390,129
2023-02-06 $15.81 $15.97 $15.57 $15.88 $15.88 373,958
2023-02-03 $15.85 $16.03 $15.72 $15.85 $15.85 586,419
2023-02-02 $16.00 $16.10 $15.76 $15.86 $15.86 550,038
2023-02-01 $15.63 $15.98 $15.63 $15.96 $15.96 412,571
2023-01-31 $15.52 $15.78 $15.46 $15.61 $15.61 510,058
2023-01-30 $15.62 $15.70 $15.44 $15.44 $15.44 399,280
2023-01-27 $15.56 $15.86 $15.54 $15.72 $15.72 606,822
2023-01-26 $15.50 $15.62 $15.36 $15.50 $15.50 401,119
2023-01-25 $15.25 $15.46 $15.14 $15.42 $15.42 383,720
2023-01-24 $15.36 $15.52 $15.22 $15.29 $15.29 332,220
2023-01-23 $15.01 $15.38 $14.98 $15.38 $15.38 553,992
2023-01-20 $14.65 $14.99 $14.53 $14.91 $14.91 666,798
2023-01-19 $14.76 $14.80 $14.50 $14.60 $14.60 357,836
2023-01-18 $15.05 $15.17 $14.78 $14.84 $14.84 409,574
2023-01-17 $14.97 $15.05 $14.86 $15.00 $15.00 432,299
2023-01-13 $14.79 $14.96 $14.73 $14.86 $14.86 426,058
2023-01-12 $14.69 $14.93 $14.59 $14.92 $14.92 464,479
2023-01-11 $14.38 $14.68 $14.38 $14.60 $14.60 761,972
2023-01-10 $14.41 $14.43 $14.28 $14.38 $14.38 202,070
2023-01-09 $14.38 $14.44 $14.30 $14.36 $14.36 322,668
2023-01-06 $14.38 $14.42 $14.20 $14.24 $14.24 455,099
2023-01-05 $14.22 $14.32 $14.15 $14.30 $14.30 330,241
2023-01-04 $14.08 $14.27 $14.03 $14.26 $14.26 546,779
2023-01-03 $13.81 $14.03 $13.78 $13.97 $13.97 552,240
2022-12-30 $13.86 $13.97 $13.54 $13.72 $13.72 2,087,647
2022-12-29 $14.07 $14.11 $13.89 $13.93 $13.93 1,301,137
2022-12-28 $14.65 $14.80 $14.47 $14.49 $14.04 1,489,624
2022-12-27 $14.57 $14.71 $14.47 $14.68 $14.22 1,303,604
2022-12-23 $14.21 $14.62 $14.21 $14.57 $14.11 579,880
2022-12-22 $14.14 $14.28 $13.95 $14.27 $13.82 827,318
2022-12-21 $14.26 $14.44 $14.21 $14.24 $13.79 610,220
2022-12-20 $13.97 $14.17 $13.90 $14.15 $13.71 666,897
2022-12-19 $14.15 $14.23 $13.87 $13.97 $13.53 1,048,000
2022-12-16 $14.43 $14.45 $14.08 $14.14 $13.70 803,235
2022-12-15 $14.54 $14.72 $14.47 $14.47 $14.02 709,259
2022-12-14 $14.59 $14.75 $14.51 $14.59 $14.13 684,841
2022-12-13 $14.81 $14.84 $14.54 $14.59 $14.13 489,659
2022-12-12 $14.58 $14.67 $14.51 $14.58 $14.12 512,942
2022-12-09 $14.64 $14.69 $14.43 $14.61 $14.61 294,680
2022-12-08 $14.50 $14.82 $14.49 $14.53 $14.53 409,457
2022-12-07 $14.65 $14.72 $14.41 $14.50 $14.50 657,226
2022-12-06 $15.04 $15.06 $14.55 $14.67 $14.67 997,175
2022-12-05 $15.26 $15.30 $14.83 $14.98 $14.98 588,029
2022-12-02 $15.27 $15.39 $15.19 $15.30 $15.30 371,422
2022-12-01 $15.59 $15.85 $15.42 $15.43 $15.43 533,158
2022-11-30 $15.31 $15.52 $15.14 $15.49 $15.49 429,233
2022-11-29 $15.30 $15.44 $15.23 $15.30 $15.30 381,720
2022-11-28 $15.70 $15.77 $15.24 $15.31 $15.31 581,270
2022-11-25 $15.69 $15.85 $15.60 $15.77 $15.77 132,933
2022-11-23 $15.86 $15.97 $15.51 $15.57 $15.57 915,894
2022-11-22 $15.73 $16.06 $15.73 $15.86 $15.86 713,819
2022-11-21 $15.72 $15.82 $15.64 $15.75 $15.75 399,026
2022-11-18 $15.90 $15.99 $15.71 $15.77 $15.77 264,729
2022-11-17 $15.60 $15.89 $15.55 $15.86 $15.86 269,644
2022-11-16 $15.85 $16.02 $15.78 $15.78 $15.78 309,406
2022-11-15 $16.00 $16.15 $15.76 $15.90 $15.90 458,957
2022-11-14 $15.88 $15.91 $15.63 $15.81 $15.81 436,645
2022-11-11 $15.88 $16.04 $15.77 $15.91 $15.91 327,787
2022-11-10 $16.05 $16.18 $15.66 $15.83 $15.83 406,767
2022-11-09 $15.70 $15.98 $15.59 $15.64 $15.64 548,898
2022-11-08 $16.05 $16.06 $15.61 $15.66 $15.66 529,750
2022-11-07 $15.76 $16.25 $15.70 $16.07 $16.07 759,631
2022-11-04 $15.75 $16.09 $15.38 $15.65 $15.65 415,859
2022-11-03 $15.17 $15.46 $15.10 $15.40 $15.40 304,571
2022-11-02 $15.40 $15.69 $15.22 $15.33 $15.33 441,833
2022-11-01 $15.57 $15.63 $15.37 $15.47 $15.47 442,696
2022-10-31 $15.55 $15.64 $15.41 $15.46 $15.46 335,096
2022-10-28 $15.32 $15.61 $15.32 $15.51 $15.51 931,674
2022-10-27 $15.45 $15.64 $15.31 $15.32 $15.32 485,681
2022-10-26 $15.30 $15.41 $15.18 $15.28 $15.28 555,854
2022-10-25 $14.73 $15.29 $14.69 $15.24 $15.24 406,221
2022-10-24 $14.71 $14.83 $14.56 $14.75 $14.75 509,073
2022-10-21 $14.74 $14.81 $14.51 $14.69 $14.69 339,272
2022-10-20 $14.81 $14.96 $14.63 $14.72 $14.72 324,140
2022-10-19 $14.76 $14.93 $14.65 $14.81 $14.81 564,538
2022-10-18 $15.17 $15.18 $14.81 $14.99 $14.99 470,077
2022-10-17 $14.86 $15.07 $14.79 $14.88 $14.88 382,738
2022-10-14 $14.99 $15.10 $14.65 $14.72 $14.72 308,941
2022-10-13 $14.39 $14.92 $14.35 $14.92 $14.92 420,077
2022-10-12 $14.43 $14.62 $14.26 $14.57 $14.57 322,480
2022-10-11 $14.31 $14.46 $14.04 $14.39 $14.39 380,424
2022-10-10 $14.67 $14.68 $14.28 $14.39 $14.39 284,882
2022-10-07 $14.66 $14.78 $14.53 $14.65 $14.65 379,296
2022-10-06 $15.07 $15.18 $14.72 $14.80 $14.80 257,413
2022-10-05 $15.21 $15.23 $14.82 $15.04 $15.04 275,186
2022-10-04 $14.73 $15.40 $14.73 $15.30 $15.30 622,948
2022-10-03 $14.55 $14.65 $14.18 $14.47 $14.47 498,840
2022-09-30 $14.55 $14.87 $14.45 $14.45 $14.45 545,638
2022-09-29 $15.24 $15.30 $14.48 $14.60 $14.60 611,939
2022-09-28 $15.51 $15.96 $15.40 $15.79 $15.32 516,068
2022-09-27 $15.59 $15.99 $15.27 $15.52 $15.52 752,765
2022-09-26 $16.23 $16.37 $15.24 $15.28 $15.28 1,019,700
2022-09-23 $16.20 $16.33 $16.01 $16.30 $16.30 1,056,198
2022-09-22 $16.50 $16.63 $16.22 $16.31 $16.31 785,701
2022-09-21 $16.66 $16.76 $16.50 $16.50 $16.50 282,537
2022-09-20 $16.73 $16.78 $16.54 $16.56 $16.56 302,471
2022-09-19 $16.72 $16.92 $16.70 $16.79 $16.79 195,030
2022-09-16 $16.90 $16.95 $16.72 $16.89 $16.89 359,444
2022-09-15 $16.93 $17.21 $16.93 $17.03 $17.03 224,278
2022-09-14 $16.79 $17.01 $16.77 $16.91 $16.91 619,639
2022-09-13 $17.04 $17.08 $16.70 $16.79 $16.79 271,301
2022-09-12 $17.20 $17.29 $17.10 $17.19 $17.19 334,976
2022-09-09 $17.22 $17.34 $17.08 $17.09 $17.09 361,191
2022-09-08 $16.87 $17.17 $16.77 $17.09 $17.09 294,032
2022-09-07 $16.66 $16.93 $16.66 $16.87 $16.87 230,790
2022-09-06 $16.98 $16.98 $16.60 $16.74 $16.74 278,273
2022-09-02 $16.92 $17.11 $16.76 $16.84 $16.84 245,397
2022-09-01 $16.99 $17.00 $16.53 $16.77 $16.77 349,864
2022-08-31 $17.04 $17.16 $16.96 $17.02 $17.02 219,100
2022-08-30 $17.35 $17.35 $16.90 $16.95 $16.95 274,836
2022-08-29 $17.17 $17.36 $17.15 $17.29 $17.29 253,998
2022-08-26 $17.55 $17.57 $17.30 $17.31 $17.31 250,290
2022-08-25 $17.55 $17.65 $17.48 $17.54 $17.54 265,440
2022-08-24 $17.37 $17.50 $17.36 $17.50 $17.50 213,993
2022-08-23 $17.26 $17.45 $17.22 $17.42 $17.42 227,218
2022-08-22 $17.33 $17.35 $17.14 $17.14 $17.14 239,223
2022-08-19 $17.73 $17.73 $17.47 $17.47 $17.47 338,341
2022-08-18 $17.61 $17.86 $17.53 $17.84 $17.84 254,367
2022-08-17 $17.88 $17.90 $17.53 $17.53 $17.53 343,109
2022-08-16 $17.89 $18.11 $17.86 $18.03 $18.03 349,564
2022-08-15 $17.95 $18.00 $17.86 $17.92 $17.92 305,730
2022-08-12 $17.92 $18.08 $17.91 $18.05 $18.05 282,837
2022-08-11 $17.77 $17.93 $17.77 $17.84 $17.84 279,130
2022-08-10 $17.95 $18.00 $17.65 $17.78 $17.78 594,502
2022-08-09 $17.88 $17.98 $17.71 $17.74 $17.74 204,861
2022-08-08 $17.77 $18.06 $17.72 $18.00 $18.00 316,147
2022-08-05 $17.44 $17.68 $17.31 $17.61 $17.61 372,622
2022-08-04 $17.57 $17.62 $17.34 $17.42 $17.42 240,470
2022-08-03 $17.55 $17.60 $17.36 $17.52 $17.52 285,551
2022-08-02 $17.57 $17.61 $17.33 $17.46 $17.46 262,322
2022-08-01 $17.57 $17.69 $17.48 $17.58 $17.58 339,953
2022-07-29 $17.47 $17.70 $17.40 $17.60 $17.60 467,367
2022-07-28 $17.35 $17.61 $17.25 $17.52 $17.52 476,257
2022-07-27 $16.86 $17.29 $16.85 $17.26 $17.26 459,123
2022-07-26 $16.58 $16.81 $16.58 $16.76 $16.76 195,600
2022-07-25 $16.64 $16.77 $16.58 $16.62 $16.62 278,987
2022-07-22 $16.85 $16.87 $16.62 $16.67 $16.67 193,584
2022-07-21 $16.70 $16.73 $16.54 $16.70 $16.70 248,113
2022-07-20 $16.68 $16.82 $16.59 $16.66 $16.66 254,237
2022-07-19 $16.48 $16.70 $16.39 $16.66 $16.66 342,768
2022-07-18 $16.37 $16.52 $16.29 $16.32 $16.32 302,457
2022-07-15 $16.13 $16.33 $15.97 $16.22 $16.22 265,877
2022-07-14 $16.10 $16.13 $15.87 $15.99 $15.99 442,208
2022-07-13 $16.49 $16.56 $16.21 $16.25 $16.25 468,367
2022-07-12 $16.48 $16.66 $16.48 $16.56 $16.56 184,982
2022-07-11 $16.80 $16.89 $16.46 $16.53 $16.53 249,810
2022-07-08 $16.86 $16.90 $16.60 $16.87 $16.87 299,922
2022-07-07 $16.72 $16.86 $16.66 $16.86 $16.86 349,162
2022-07-06 $16.93 $16.93 $16.38 $16.64 $16.64 413,104
2022-07-05 $16.75 $16.98 $16.53 $16.93 $16.93 350,179
2022-07-01 $16.30 $16.90 $16.06 $16.90 $16.90 844,030
2022-06-30 $16.80 $16.95 $16.56 $16.80 $16.80 393,838
2022-06-29 $17.06 $17.22 $16.81 $16.87 $16.87 334,516
2022-06-28 $17.75 $18.16 $17.50 $17.53 $17.07 776,392
2022-06-27 $17.50 $17.72 $17.32 $17.66 $17.20 368,263
2022-06-24 $17.12 $17.47 $17.12 $17.41 $16.96 332,926
2022-06-23 $17.12 $17.16 $16.92 $16.98 $16.54 300,475
2022-06-22 $16.88 $17.19 $16.86 $17.06 $16.62 368,987
2022-06-21 $17.27 $17.30 $16.95 $17.00 $16.56 453,286
2022-06-17 $16.60 $16.85 $16.45 $16.74 $16.31 974,881
2022-06-16 $17.00 $17.03 $16.37 $16.53 $16.10 680,774
2022-06-15 $17.26 $17.56 $17.00 $17.23 $16.78 421,937
2022-06-14 $17.15 $17.37 $16.91 $17.17 $16.72 919,203
2022-06-13 $17.54 $17.69 $16.97 $17.06 $16.62 1,231,512
2022-06-10 $17.75 $17.99 $17.55 $17.89 $17.43 471,688
2022-06-09 $18.11 $18.21 $17.93 $17.95 $17.48 607,065
2022-06-08 $18.27 $18.28 $18.01 $18.15 $17.68 402,533
2022-06-07 $18.27 $18.56 $18.25 $18.28 $17.81 516,857
2022-06-06 $18.33 $18.41 $18.20 $18.34 $17.86 277,023
2022-06-03 $18.30 $18.34 $18.16 $18.20 $17.73 189,658
2022-06-02 $18.32 $18.39 $18.13 $18.34 $17.86 298,264
2022-06-01 $18.16 $18.33 $17.99 $18.28 $17.81 338,259
2022-05-31 $18.20 $18.24 $17.96 $18.09 $17.62 388,269
2022-05-27 $18.06 $18.34 $18.02 $18.25 $17.78 426,713
2022-05-26 $17.71 $18.15 $17.69 $17.99 $17.52 496,723
2022-05-25 $17.50 $17.86 $17.44 $17.71 $17.25 390,466
2022-05-24 $17.71 $17.74 $17.37 $17.53 $17.07 401,891
2022-05-23 $17.50 $17.79 $17.40 $17.71 $17.25 301,140
2022-05-20 $17.89 $17.99 $17.10 $17.32 $16.87 803,218
2022-05-19 $17.90 $18.08 $17.80 $17.87 $17.41 364,636
2022-05-18 $18.50 $18.53 $18.02 $18.02 $17.55 317,372
2022-05-17 $18.58 $18.60 $18.33 $18.53 $18.05 524,379
2022-05-16 $17.99 $18.30 $17.86 $18.25 $17.78 313,136
2022-05-13 $17.92 $18.09 $17.76 $17.95 $17.48 687,637
2022-05-12 $18.09 $18.22 $17.67 $17.76 $17.30 866,154
2022-05-11 $18.50 $18.68 $18.22 $18.22 $17.75 403,531
2022-05-10 $18.27 $18.75 $18.12 $18.49 $18.01 661,012
2022-05-09 $18.37 $18.75 $18.00 $18.13 $17.66 1,059,810
2022-05-06 $18.88 $19.07 $18.70 $18.94 $18.45 532,269
2022-05-05 $19.10 $19.10 $18.52 $18.78 $18.29 421,807
2022-05-04 $18.88 $19.21 $18.83 $19.18 $18.68 321,264
2022-05-03 $18.50 $18.99 $18.45 $18.88 $18.39 383,665
2022-05-02 $18.82 $18.98 $18.22 $18.47 $17.99 835,098
2022-04-29 $19.31 $19.35 $18.77 $18.77 $18.28 576,185
2022-04-28 $19.32 $19.44 $19.01 $19.33 $18.83 468,815
2022-04-27 $19.12 $19.38 $19.03 $19.14 $18.64 529,172
2022-04-26 $19.46 $19.46 $18.99 $19.00 $18.51 559,089
2022-04-25 $19.40 $19.45 $19.16 $19.44 $18.93 655,194
2022-04-22 $20.11 $20.17 $19.39 $19.42 $18.92 937,602
2022-04-21 $20.33 $20.50 $20.21 $20.22 $19.69 446,057
2022-04-20 $20.23 $20.47 $20.22 $20.33 $19.80 378,711
2022-04-19 $20.15 $20.23 $20.10 $20.22 $19.69 215,560
2022-04-18 $20.09 $20.19 $20.01 $20.12 $19.60 324,540
2022-04-14 $20.20 $20.20 $20.03 $20.09 $19.57 347,679
2022-04-13 $19.84 $20.18 $19.84 $20.16 $19.64 334,271
2022-04-12 $19.86 $19.97 $19.82 $19.82 $19.31 349,810
2022-04-11 $20.04 $20.14 $19.84 $19.85 $19.33 384,531
2022-04-08 $19.95 $20.10 $19.89 $20.03 $19.51 516,513
2022-04-07 $19.67 $19.95 $19.56 $19.81 $19.30 403,155
2022-04-06 $19.65 $19.73 $19.57 $19.61 $19.10 255,922
2022-04-05 $19.71 $19.80 $19.63 $19.75 $19.24 395,806
2022-04-04 $19.90 $19.95 $19.68 $19.79 $19.28 285,478
2022-04-01 $19.62 $19.91 $19.61 $19.88 $19.36 294,930
2022-03-31 $19.72 $19.84 $19.61 $19.61 $19.10 365,129
2022-03-30 $19.62 $19.74 $19.51 $19.67 $19.16 455,496
2022-03-29 $20.19 $20.32 $20.03 $20.06 $19.10 633,001
2022-03-28 $20.18 $20.19 $20.02 $20.06 $19.10 482,280
2022-03-25 $19.90 $20.20 $19.90 $20.17 $19.21 532,071
2022-03-24 $19.91 $19.99 $19.81 $19.91 $18.96 352,912
2022-03-23 $19.95 $19.97 $19.81 $19.84 $18.89 408,014
2022-03-22 $19.71 $19.99 $19.60 $19.91 $18.96 585,557
2022-03-21 $19.60 $19.82 $19.54 $19.60 $18.66 502,145
2022-03-18 $19.57 $19.60 $19.37 $19.56 $18.63 1,165,602
2022-03-17 $19.25 $19.61 $19.20 $19.59 $18.65 546,408
2022-03-16 $19.25 $19.38 $19.04 $19.21 $18.29 489,236
2022-03-15 $19.10 $19.32 $19.08 $19.15 $18.24 375,059
2022-03-14 $19.38 $19.53 $19.00 $19.06 $18.15 519,851
2022-03-11 $19.37 $19.48 $19.30 $19.32 $18.40 271,952
2022-03-10 $19.11 $19.37 $19.10 $19.29 $18.37 300,522
2022-03-09 $19.30 $19.48 $19.20 $19.23 $18.31 484,097
2022-03-08 $19.08 $19.29 $18.80 $19.11 $18.20 855,950
2022-03-07 $19.20 $19.26 $19.02 $19.09 $18.18 832,697
2022-03-04 $19.68 $19.72 $19.20 $19.30 $18.38 674,849
2022-03-03 $19.80 $19.82 $19.66 $19.71 $18.77 295,309
2022-03-02 $19.53 $19.80 $19.46 $19.74 $18.80 500,784
2022-03-01 $19.70 $19.70 $19.31 $19.47 $18.54 650,141
2022-02-28 $19.52 $19.79 $19.47 $19.76 $18.82 850,224
2022-02-25 $19.75 $20.02 $19.51 $19.78 $18.84 984,603
2022-02-24 $19.92 $20.12 $19.72 $20.07 $19.11 773,106
2022-02-23 $20.25 $20.41 $20.15 $20.23 $19.26 452,280
2022-02-22 $20.29 $20.43 $20.16 $20.21 $19.24 550,986
2022-02-18 $20.19 $20.45 $20.08 $20.34 $19.37 1,052,214
2022-02-17 $20.20 $20.35 $20.01 $20.17 $19.21 625,708
2022-02-16 $20.06 $20.25 $20.05 $20.23 $19.26 469,540
2022-02-15 $20.06 $20.14 $20.02 $20.06 $19.10 387,115
2022-02-14 $20.19 $20.24 $19.80 $20.01 $19.05 707,554
2022-02-11 $20.32 $20.58 $20.05 $20.19 $19.23 601,858
2022-02-10 $20.40 $20.58 $20.30 $20.30 $19.33 502,329
2022-02-09 $20.41 $20.54 $20.40 $20.41 $19.44 457,282
2022-02-08 $20.39 $20.49 $20.31 $20.41 $19.44 344,741
2022-02-07 $20.33 $20.50 $20.25 $20.38 $19.41 615,951
2022-02-04 $20.32 $20.37 $20.16 $20.31 $19.34 470,882
2022-02-03 $20.48 $20.59 $20.21 $20.32 $19.35 497,217
2022-02-02 $20.42 $20.60 $20.37 $20.59 $19.61 575,306
2022-02-01 $20.07 $20.39 $20.02 $20.35 $19.38 696,940
2022-01-31 $19.74 $20.06 $19.74 $20.03 $19.07 465,080
2022-01-28 $19.61 $19.82 $19.50 $19.81 $18.86 458,904
2022-01-27 $19.64 $19.84 $19.56 $19.62 $18.68 566,289
2022-01-26 $19.54 $19.75 $19.46 $19.54 $18.61 395,682
2022-01-25 $19.30 $19.60 $19.15 $19.47 $18.54 612,891
2022-01-24 $19.26 $19.38 $18.97 $19.38 $18.45 1,248,943
2022-01-21 $19.65 $19.67 $19.38 $19.39 $18.46 582,615
2022-01-20 $19.81 $19.93 $19.67 $19.71 $18.77 347,563
2022-01-19 $19.93 $19.96 $19.77 $19.86 $18.91 432,381
2022-01-18 $19.88 $19.93 $19.65 $19.89 $18.94 583,992
2022-01-14 $19.74 $19.88 $19.70 $19.76 $18.82 318,528
2022-01-13 $19.94 $19.94 $19.71 $19.73 $18.79 436,876
2022-01-12 $19.69 $19.94 $19.63 $19.94 $18.99 618,454
2022-01-11 $19.53 $19.61 $19.43 $19.59 $18.65 675,103
2022-01-10 $19.34 $19.58 $19.26 $19.41 $18.48 489,367
2022-01-07 $19.20 $19.38 $19.20 $19.34 $18.42 422,723
2022-01-06 $19.30 $19.40 $19.12 $19.15 $18.24 393,271
2022-01-05 $19.36 $19.51 $19.19 $19.21 $18.29 445,902
2022-01-04 $19.23 $19.41 $19.23 $19.36 $18.44 495,918
2022-01-03 $19.17 $19.35 $19.15 $19.21 $18.29 274,563
2021-12-31 $19.08 $19.18 $19.08 $19.16 $18.24 301,687
2021-12-30 $19.01 $19.13 $18.97 $19.09 $18.18 859,451
2021-12-29 $19.55 $19.59 $19.42 $19.46 $18.10 516,304
2021-12-28 $19.48 $19.71 $19.48 $19.51 $18.15 481,779
2021-12-27 $19.50 $19.56 $19.35 $19.49 $18.13 580,655
2021-12-23 $19.25 $19.44 $19.23 $19.41 $18.06 566,177
2021-12-22 $19.18 $19.28 $19.11 $19.23 $17.89 740,545
2021-12-21 $19.08 $19.18 $19.08 $19.14 $17.81 468,940
2021-12-20 $18.93 $19.01 $18.76 $18.99 $17.67 667,296
2021-12-17 $19.10 $19.20 $19.00 $19.05 $17.72 1,446,086
2021-12-16 $19.10 $19.22 $18.97 $19.16 $17.82 410,299
2021-12-15 $19.09 $19.11 $18.97 $19.05 $17.72 605,570
2021-12-14 $19.07 $19.13 $18.96 $19.02 $17.69 601,793
2021-12-13 $19.20 $19.22 $19.00 $19.07 $17.74 427,945
2021-12-10 $19.17 $19.25 $19.07 $19.21 $17.87 268,429
2021-12-09 $19.11 $19.23 $19.02 $19.11 $17.78 416,875
2021-12-08 $19.07 $19.24 $19.02 $19.20 $17.86 457,303
2021-12-07 $19.11 $19.22 $19.01 $19.10 $17.77 431,529
2021-12-06 $19.00 $19.11 $18.84 $19.10 $17.77 368,994
2021-12-03 $19.08 $19.08 $18.79 $18.92 $17.60 452,937
2021-12-02 $18.84 $19.07 $18.76 $19.02 $17.69 488,317
2021-12-01 $18.95 $19.10 $18.75 $18.79 $17.48 481,589
2021-11-30 $18.98 $19.00 $18.74 $18.83 $17.52 444,609
2021-11-29 $19.15 $19.15 $18.93 $19.02 $17.69 459,621
2021-11-26 $18.95 $19.00 $18.71 $18.91 $17.59 259,616
2021-11-24 $18.94 $19.09 $18.89 $18.98 $17.66 314,605
2021-11-23 $18.84 $18.90 $18.78 $18.90 $17.58 267,355
2021-11-22 $18.79 $18.92 $18.75 $18.78 $17.47 430,148
2021-11-19 $18.77 $18.79 $18.63 $18.71 $17.41 345,574
2021-11-18 $18.88 $18.93 $18.76 $18.83 $17.52 380,343
2021-11-17 $18.92 $19.00 $18.82 $18.88 $17.56 314,151
2021-11-16 $18.95 $19.13 $18.90 $18.96 $17.64 454,888
2021-11-15 $19.07 $19.11 $18.88 $18.92 $17.60 466,007
2021-11-12 $19.13 $19.15 $18.98 $19.01 $17.69 418,398
2021-11-11 $19.00 $19.12 $19.00 $19.11 $17.78 284,378
2021-11-10 $19.04 $19.22 $18.93 $18.99 $17.67 411,828
2021-11-09 $19.10 $19.10 $18.85 $19.03 $17.70 590,464
2021-11-08 $18.90 $19.20 $18.88 $19.10 $17.77 563,793
2021-11-05 $18.88 $18.94 $18.63 $18.80 $17.49 408,305
2021-11-04 $18.79 $18.80 $18.55 $18.69 $17.39 361,885
2021-11-03 $18.72 $18.80 $18.67 $18.77 $17.46 293,650
2021-11-02 $19.00 $19.00 $18.69 $18.69 $17.39 393,616
2021-11-01 $19.04 $19.09 $18.88 $18.98 $17.66 422,175
2021-10-29 $18.92 $19.02 $18.90 $18.97 $17.65 223,010
2021-10-28 $19.00 $19.07 $18.80 $18.92 $17.60 617,383
2021-10-27 $19.00 $19.10 $18.93 $18.97 $17.65 333,149
2021-10-26 $19.11 $19.15 $19.02 $19.02 $17.69 282,062
2021-10-25 $19.19 $19.24 $19.01 $19.06 $17.73 405,240
2021-10-22 $19.16 $19.18 $19.07 $19.17 $17.83 200,395
2021-10-21 $19.14 $19.17 $19.03 $19.13 $17.80 309,515
2021-10-20 $19.10 $19.14 $19.05 $19.06 $17.73 317,653
2021-10-19 $19.05 $19.09 $18.98 $19.04 $17.71 357,014
2021-10-18 $18.97 $19.10 $18.93 $18.96 $17.64 362,872
2021-10-15 $19.10 $19.10 $18.94 $18.99 $17.67 409,092
2021-10-14 $19.00 $19.09 $18.96 $18.97 $17.65 301,965
2021-10-13 $18.85 $19.02 $18.82 $18.95 $17.63 300,174
2021-10-12 $18.86 $18.92 $18.73 $18.87 $17.55 378,577
2021-10-11 $18.73 $18.95 $18.69 $18.82 $17.51 508,208
2021-10-08 $18.54 $18.73 $18.47 $18.69 $17.39 231,922
2021-10-07 $18.57 $18.70 $18.46 $18.49 $17.20 619,210
2021-10-06 $18.44 $18.58 $18.31 $18.57 $17.28 567,105
2021-10-05 $18.59 $18.62 $18.45 $18.50 $17.21 457,727
2021-10-04 $18.45 $18.55 $18.42 $18.52 $17.23 370,448
2021-10-01 $18.50 $18.55 $18.35 $18.50 $17.21 346,668
2021-09-30 $18.46 $18.62 $18.35 $18.35 $17.07 399,610
2021-09-29 $18.59 $18.59 $18.45 $18.48 $17.19 620,227
2021-09-28 $19.10 $19.15 $18.96 $18.97 $17.23 500,394
2021-09-27 $18.94 $19.16 $18.92 $19.08 $17.33 427,516
2021-09-24 $18.84 $19.03 $18.78 $18.87 $17.14 391,807
2021-09-23 $18.88 $18.91 $18.78 $18.83 $17.10 599,462
2021-09-22 $18.80 $18.91 $18.76 $18.80 $17.07 686,726
2021-09-21 $18.70 $18.86 $18.66 $18.76 $17.04 365,154
2021-09-20 $18.63 $18.73 $18.44 $18.58 $16.87 1,090,291
2021-09-17 $18.81 $18.91 $18.68 $18.74 $17.02 774,560
2021-09-16 $18.98 $19.04 $18.80 $18.86 $17.13 476,580
2021-09-15 $19.03 $19.04 $18.94 $18.98 $17.24 682,021
2021-09-14 $19.17 $19.21 $18.96 $19.00 $17.26 446,919
2021-09-13 $19.25 $19.28 $19.06 $19.14 $17.38 385,443
2021-09-10 $19.14 $19.29 $19.07 $19.10 $17.35 378,794
2021-09-09 $19.02 $19.18 $18.96 $19.14 $17.38 397,941
2021-09-08 $19.14 $19.18 $19.00 $19.01 $17.26 347,383
2021-09-07 $19.26 $19.26 $19.05 $19.07 $17.32 463,028
2021-09-03 $19.23 $19.32 $19.18 $19.20 $17.44 299,752
2021-09-02 $19.20 $19.24 $19.07 $19.23 $17.46 394,176
2021-09-01 $19.10 $19.24 $19.03 $19.13 $17.37 270,679
2021-08-31 $19.15 $19.18 $19.06 $19.06 $17.31 411,487
2021-08-30 $19.25 $19.25 $19.11 $19.13 $17.37 289,145
2021-08-27 $19.16 $19.25 $19.08 $19.20 $17.44 274,948
2021-08-26 $19.08 $19.19 $19.05 $19.07 $17.32 376,868
2021-08-25 $19.20 $19.34 $19.16 $19.21 $17.45 443,805
2021-08-24 $18.91 $19.21 $18.91 $19.15 $17.39 432,239
2021-08-23 $18.95 $19.01 $18.77 $18.97 $17.23 379,976
2021-08-20 $18.60 $18.94 $18.57 $18.86 $17.13 440,587
2021-08-19 $18.89 $18.92 $18.47 $18.60 $16.89 878,721
2021-08-18 $19.10 $19.16 $18.94 $18.96 $17.22 445,652
2021-08-17 $19.10 $19.25 $19.02 $19.16 $17.40 508,443
2021-08-16 $19.30 $19.39 $19.07 $19.22 $17.46 483,792
2021-08-13 $19.36 $19.44 $19.26 $19.28 $17.51 545,415
2021-08-12 $19.40 $19.41 $19.27 $19.40 $17.57 471,035
2021-08-11 $19.40 $19.48 $19.25 $19.40 $17.57 533,880
2021-08-10 $19.50 $19.55 $19.35 $19.38 $17.56 504,116
2021-08-09 $19.58 $19.65 $19.39 $19.45 $17.62 539,450
2021-08-06 $19.50 $19.55 $19.19 $19.52 $17.68 776,717
2021-08-05 $19.29 $19.42 $19.21 $19.36 $17.54 498,697
2021-08-04 $19.25 $19.30 $19.11 $19.19 $17.38 301,093
2021-08-03 $19.32 $19.33 $19.10 $19.27 $17.46 378,896
2021-08-02 $19.12 $19.34 $19.12 $19.24 $17.43 260,327
2021-07-30 $19.16 $19.30 $19.06 $19.08 $17.28 253,392
2021-07-29 $19.39 $19.39 $19.09 $19.17 $17.36 297,696
2021-07-28 $19.13 $19.30 $18.99 $19.22 $17.41 332,248
2021-07-27 $18.93 $19.18 $18.87 $19.10 $17.30 383,581
2021-07-26 $19.00 $19.07 $18.85 $19.00 $17.21 517,091
2021-07-23 $19.08 $19.19 $18.97 $18.97 $17.18 299,779
2021-07-22 $19.15 $19.15 $19.01 $19.02 $17.23 326,150
2021-07-21 $19.20 $19.38 $19.13 $19.15 $17.35 362,911
2021-07-20 $19.00 $19.22 $18.92 $19.14 $17.34 774,891
2021-07-19 $19.02 $19.10 $18.76 $18.97 $17.18 788,585
2021-07-16 $19.31 $19.31 $19.03 $19.13 $17.33 721,337
2021-07-15 $19.21 $19.40 $19.11 $19.22 $17.41 406,898
2021-07-14 $19.39 $19.50 $19.12 $19.18 $17.37 643,677
2021-07-13 $19.50 $19.50 $19.08 $19.24 $17.43 1,066,419
2021-07-12 $19.50 $19.61 $19.29 $19.50 $17.66 827,847
2021-07-09 $19.57 $19.68 $19.48 $19.54 $17.70 432,204
2021-07-08 $19.45 $19.56 $19.16 $19.51 $17.67 446,170
2021-07-07 $19.70 $19.82 $19.45 $19.52 $17.68 402,893
2021-07-06 $19.83 $20.00 $19.68 $19.70 $17.85 436,844
2021-07-02 $19.53 $20.04 $19.45 $19.88 $18.01 748,621
2021-07-01 $19.80 $19.80 $19.44 $19.47 $17.64 361,304
2021-06-30 $19.62 $19.71 $19.55 $19.60 $17.75 370,971
2021-06-29 $19.81 $19.94 $19.54 $19.58 $17.74 506,917
2021-06-28 $20.34 $20.34 $19.98 $20.15 $17.84 861,586
2021-06-25 $20.51 $20.65 $20.32 $20.35 $18.02 640,442
2021-06-24 $20.44 $20.52 $20.30 $20.51 $18.16 448,926
2021-06-23 $20.28 $20.50 $20.26 $20.36 $18.03 402,728
2021-06-22 $20.26 $20.34 $20.08 $20.25 $17.93 287,941
2021-06-21 $19.94 $20.28 $19.93 $20.21 $17.90 318,867
2021-06-18 $20.05 $20.11 $19.77 $19.87 $17.59 533,255
2021-06-17 $20.25 $20.29 $19.92 $20.05 $17.75 432,180
2021-06-16 $20.20 $20.30 $20.15 $20.26 $17.94 270,512
2021-06-15 $20.38 $20.40 $20.06 $20.23 $17.91 401,452
2021-06-14 $20.30 $20.36 $20.16 $20.36 $18.03 303,053
2021-06-11 $20.10 $20.33 $19.96 $20.30 $17.98 329,179
2021-06-10 $20.24 $20.27 $19.93 $20.08 $17.78 530,293
2021-06-09 $20.30 $20.32 $20.16 $20.20 $17.89 262,742
2021-06-08 $20.25 $20.33 $20.15 $20.29 $17.97 381,846
2021-06-07 $20.17 $20.34 $20.11 $20.15 $17.84 597,095
2021-06-04 $19.90 $20.09 $19.81 $20.08 $17.78 422,467
2021-06-03 $19.80 $19.90 $19.65 $19.90 $17.62 410,820
2021-06-02 $19.85 $20.00 $19.74 $19.93 $17.65 461,199
2021-06-01 $19.52 $19.84 $19.46 $19.74 $17.48 444,023
2021-05-28 $19.35 $19.50 $19.30 $19.45 $17.22 503,114
2021-05-27 $19.34 $19.48 $19.27 $19.40 $17.18 488,200
2021-05-26 $19.35 $19.48 $19.29 $19.32 $17.11 404,040
2021-05-25 $19.32 $19.48 $19.21 $19.21 $17.01 329,665
2021-05-24 $19.35 $19.36 $19.20 $19.32 $17.11 435,739
2021-05-21 $19.53 $19.59 $19.25 $19.26 $17.05 718,188
2021-05-20 $19.58 $19.70 $19.42 $19.51 $17.28 314,655
2021-05-19 $19.35 $19.67 $19.32 $19.58 $17.34 316,757
2021-05-18 $19.58 $19.91 $19.49 $19.51 $17.28 338,981
2021-05-17 $19.30 $19.58 $19.30 $19.54 $17.30 368,437
2021-05-14 $19.41 $19.50 $19.20 $19.30 $17.09 565,310
2021-05-13 $19.00 $19.45 $19.00 $19.40 $17.18 346,282
2021-05-12 $19.68 $19.70 $18.88 $18.90 $16.69 742,681
2021-05-11 $19.59 $19.78 $19.47 $19.68 $17.38 436,621
2021-05-10 $19.99 $20.06 $19.58 $19.70 $17.40 732,435
2021-05-07 $19.60 $19.82 $19.58 $19.68 $17.38 455,729
2021-05-06 $19.67 $19.72 $19.37 $19.60 $17.31 278,627
2021-05-05 $19.49 $19.67 $19.46 $19.63 $17.34 214,141
2021-05-04 $19.47 $19.54 $19.22 $19.40 $17.13 592,156
2021-05-03 $19.68 $19.80 $19.41 $19.45 $17.18 606,614
2021-04-30 $19.79 $19.80 $19.55 $19.58 $17.29 230,274
2021-04-29 $19.75 $19.80 $19.62 $19.79 $17.48 396,309
2021-04-28 $19.75 $19.78 $19.60 $19.75 $17.44 347,324
2021-04-27 $19.66 $19.72 $19.53 $19.72 $17.42 483,692
2021-04-26 $19.44 $19.60 $19.34 $19.53 $17.25 459,650
2021-04-23 $19.55 $19.56 $19.32 $19.38 $17.12 443,252
2021-04-22 $19.83 $19.83 $19.40 $19.48 $17.20 418,481
2021-04-21 $19.28 $19.73 $19.21 $19.70 $17.40 465,022
2021-04-20 $19.30 $19.50 $19.17 $19.28 $17.03 307,467
2021-04-19 $19.38 $19.57 $19.18 $19.33 $17.07 659,033
2021-04-16 $19.55 $19.56 $19.17 $19.35 $17.09 519,088
2021-04-15 $19.40 $19.59 $19.18 $19.40 $17.13 431,280
2021-04-14 $19.50 $19.62 $19.11 $19.39 $17.13 827,324
2021-04-13 $20.28 $20.28 $19.24 $19.39 $17.13 1,413,169
2021-04-12 $20.48 $20.64 $20.12 $20.33 $17.96 427,419
2021-04-09 $20.25 $20.56 $20.25 $20.52 $18.12 336,861
2021-04-08 $20.12 $20.35 $20.00 $20.28 $17.91 242,596
2021-04-07 $20.00 $20.20 $19.89 $20.15 $17.80 322,607
2021-04-06 $19.87 $19.98 $19.72 $19.98 $17.65 314,990
2021-04-05 $19.75 $19.82 $19.60 $19.78 $17.47 316,131
2021-04-01 $19.47 $19.72 $19.36 $19.72 $17.42 247,891
2021-03-31 $19.50 $19.63 $19.33 $19.33 $17.07 407,268
2021-03-30 $19.41 $19.59 $19.27 $19.52 $17.24 214,642
2021-03-29 $20.00 $20.13 $19.80 $19.85 $17.14 631,404
2021-03-26 $19.96 $20.14 $19.88 $20.05 $17.31 300,057
2021-03-25 $19.71 $19.97 $19.51 $19.92 $17.20 395,889
2021-03-24 $20.00 $20.33 $19.68 $19.71 $17.02 456,985
2021-03-23 $20.22 $20.44 $19.90 $19.96 $17.23 272,260
2021-03-22 $20.23 $20.44 $20.02 $20.26 $17.49 386,003
2021-03-19 $19.78 $20.11 $19.71 $20.11 $17.36 604,838
2021-03-18 $20.10 $20.13 $19.71 $19.83 $17.12 339,168
2021-03-17 $19.94 $20.21 $19.85 $20.10 $17.35 243,622
2021-03-16 $19.89 $19.94 $19.55 $19.84 $17.13 312,473
2021-03-15 $19.67 $19.97 $19.62 $19.90 $17.18 434,664
2021-03-12 $19.30 $19.52 $19.23 $19.41 $16.76 378,406
2021-03-11 $19.28 $19.35 $19.03 $19.30 $16.66 221,753
2021-03-10 $18.95 $19.28 $18.83 $19.12 $16.51 417,549
2021-03-09 $18.90 $19.00 $18.73 $18.78 $16.21 247,687
2021-03-08 $18.75 $18.93 $18.54 $18.90 $16.32 413,596
2021-03-05 $19.13 $19.23 $18.32 $18.73 $16.17 259,197
2021-03-04 $19.00 $19.23 $18.81 $18.97 $16.38 491,385
2021-03-03 $19.33 $19.40 $18.97 $19.00 $16.40 336,449
2021-03-02 $19.02 $19.45 $19.00 $19.37 $16.72 429,654
2021-03-01 $18.45 $19.17 $18.43 $18.97 $16.38 597,903
2021-02-26 $18.25 $18.60 $17.96 $18.22 $15.73 783,739
2021-02-25 $18.22 $18.25 $17.93 $17.98 $15.52 383,820
2021-02-24 $17.98 $18.24 $17.97 $18.13 $15.65 407,754
2021-02-23 $18.06 $18.10 $17.67 $17.90 $15.45 283,147
2021-02-22 $17.97 $18.12 $17.90 $18.06 $15.59 337,842
2021-02-19 $18.10 $18.11 $17.83 $17.97 $15.51 324,790
2021-02-18 $18.01 $18.17 $17.95 $18.03 $15.57 342,196
2021-02-17 $18.07 $18.18 $17.91 $18.01 $15.55 214,135
2021-02-16 $18.09 $18.30 $17.60 $17.98 $15.52 582,037
2021-02-12 $18.08 $18.17 $17.89 $18.06 $15.59 307,582
2021-02-11 $18.23 $18.26 $18.08 $18.16 $15.68 247,333
2021-02-10 $18.25 $18.26 $18.15 $18.25 $15.71 465,632
2021-02-09 $18.25 $18.37 $18.13 $18.16 $15.63 277,311
2021-02-08 $18.87 $18.87 $18.35 $18.38 $15.82 423,288
2021-02-05 $18.58 $18.80 $18.42 $18.75 $16.14 602,031
2021-02-04 $18.31 $18.45 $18.11 $18.35 $15.80 367,465
2021-02-03 $18.11 $18.50 $18.11 $18.31 $15.76 354,932
2021-02-02 $17.98 $18.33 $17.87 $18.16 $15.63 331,035
2021-02-01 $17.62 $17.78 $17.34 $17.69 $15.23 290,369
2021-01-29 $17.83 $17.83 $17.00 $17.54 $15.10 702,238
2021-01-28 $18.00 $18.25 $17.60 $17.79 $15.32 492,300
2021-01-27 $17.96 $18.43 $17.96 $17.97 $15.47 298,565
2021-01-26 $18.02 $18.31 $17.98 $18.06 $15.55 237,893
2021-01-25 $18.17 $18.32 $17.91 $17.94 $15.45 348,320
2021-01-22 $18.34 $18.35 $18.07 $18.14 $15.62 433,719
2021-01-21 $18.30 $18.60 $18.25 $18.37 $15.82 262,052
2021-01-20 $18.33 $18.46 $18.10 $18.32 $15.77 301,995
2021-01-19 $18.33 $18.48 $18.22 $18.27 $15.73 357,345
2021-01-15 $18.50 $18.58 $18.26 $18.31 $15.76 324,935
2021-01-14 $18.47 $18.61 $18.12 $18.51 $15.94 815,454
2021-01-13 $18.12 $18.55 $17.99 $18.49 $15.92 511,378
2021-01-12 $18.54 $18.55 $17.96 $18.09 $15.57 1,252,597
2021-01-11 $19.38 $19.43 $18.58 $18.62 $16.03 533,572
2021-01-08 $19.17 $19.66 $19.10 $19.44 $16.74 504,499
2021-01-07 $18.69 $18.91 $18.54 $18.77 $16.16 234,389
2021-01-06 $18.60 $18.73 $18.45 $18.59 $16.00 159,388
2021-01-05 $18.80 $18.87 $18.63 $18.70 $16.10 149,505
2021-01-04 $19.17 $19.17 $18.45 $18.74 $16.13 292,595
2020-12-31 $19.10 $19.25 $19.00 $19.12 $16.46 404,145
2020-12-30 $19.02 $19.15 $18.87 $19.02 $16.38 441,872
2020-12-29 $19.23 $19.53 $19.23 $19.39 $16.31 350,534
2020-12-28 $19.20 $19.48 $19.10 $19.17 $16.12 273,956
2020-12-24 $19.25 $19.35 $19.17 $19.29 $16.22 124,098
2020-12-23 $19.05 $19.20 $19.03 $19.10 $16.06 194,665
2020-12-22 $19.10 $19.22 $19.06 $19.07 $16.04 198,540
2020-12-21 $18.92 $19.20 $18.79 $19.04 $16.01 232,129
2020-12-18 $19.00 $19.33 $18.82 $19.25 $16.19 1,368,186
2020-12-17 $19.10 $19.19 $18.80 $18.93 $15.92 484,212
2020-12-16 $19.31 $19.31 $18.85 $19.17 $16.12 296,316
2020-12-15 $19.29 $19.32 $19.12 $19.20 $16.15 164,233
2020-12-14 $19.30 $19.35 $18.85 $19.25 $16.19 356,815
2020-12-11 $19.02 $19.29 $18.98 $19.21 $16.16 178,027
2020-12-10 $19.18 $19.18 $18.89 $18.96 $15.95 244,528
2020-12-09 $19.45 $19.50 $19.18 $19.35 $16.27 275,410
2020-12-08 $19.19 $19.45 $19.11 $19.40 $16.32 147,972
2020-12-07 $19.50 $19.50 $19.01 $19.27 $16.21 228,033
2020-12-04 $19.48 $19.80 $19.40 $19.57 $16.46 179,485
2020-12-03 $18.81 $19.37 $18.76 $19.29 $16.22 365,159
2020-12-02 $18.51 $18.98 $18.51 $18.84 $15.85 161,588
2020-12-01 $18.45 $18.80 $18.39 $18.61 $15.65 103,112
2020-11-30 $18.37 $18.49 $18.15 $18.27 $15.37 113,895
2020-11-27 $18.31 $18.56 $18.25 $18.44 $15.51 78,567
2020-11-25 $18.20 $18.38 $18.00 $18.31 $15.40 100,495
2020-11-24 $18.00 $18.37 $17.87 $18.12 $15.24 248,992
2020-11-23 $17.64 $18.04 $17.61 $17.77 $14.95 136,868
2020-11-20 $17.50 $17.71 $17.48 $17.52 $14.74 112,146
2020-11-19 $17.20 $17.58 $17.18 $17.53 $14.74 101,697
2020-11-18 $17.56 $17.74 $17.21 $17.21 $14.47 145,464
2020-11-17 $17.42 $17.50 $17.24 $17.42 $14.65 136,053
2020-11-16 $17.20 $17.82 $17.20 $17.40 $14.63 318,155
2020-11-13 $16.75 $17.18 $16.75 $17.08 $14.36 131,100
2020-11-12 $17.13 $17.32 $16.66 $16.71 $14.05 193,878
2020-11-11 $17.04 $17.40 $16.90 $17.30 $14.55 163,077
2020-11-10 $16.46 $17.19 $16.35 $17.04 $14.33 259,370
2020-11-09 $16.69 $16.95 $16.25 $16.46 $13.84 488,446
2020-11-06 $16.30 $16.32 $15.99 $16.13 $13.57 152,858
2020-11-05 $16.04 $16.49 $15.96 $16.29 $13.70 240,519
2020-11-04 $15.67 $16.07 $15.50 $15.98 $13.44 218,331
2020-11-03 $15.69 $15.89 $15.55 $15.88 $13.36 150,628
2020-11-02 $15.39 $15.74 $15.39 $15.63 $13.15 180,490
2020-10-30 $15.44 $15.46 $15.14 $15.30 $12.87 184,629
2020-10-29 $15.95 $15.95 $15.43 $15.47 $13.01 291,367
2020-10-28 $15.09 $15.90 $14.89 $15.89 $13.36 879,928
2020-10-27 $15.17 $15.35 $15.12 $15.21 $12.79 84,129
2020-10-26 $15.24 $15.25 $15.01 $15.17 $12.76 105,027
2020-10-23 $15.07 $15.23 $14.95 $15.23 $12.81 157,395
2020-10-22 $15.25 $15.27 $14.95 $14.95 $12.57 140,667
2020-10-21 $15.20 $15.29 $15.09 $15.17 $12.76 104,593
2020-10-20 $15.26 $15.32 $15.08 $15.14 $12.73 100,011
2020-10-19 $15.06 $15.20 $14.97 $15.13 $12.72 172,468
2020-10-16 $15.15 $15.25 $15.05 $15.05 $12.66 172,198
2020-10-15 $15.10 $15.33 $15.10 $15.17 $12.76 102,887
2020-10-14 $15.19 $15.35 $15.16 $15.17 $12.76 102,717
2020-10-13 $15.20 $15.26 $15.10 $15.11 $12.71 111,134
2020-10-12 $15.36 $15.36 $15.06 $15.11 $12.71 169,414
2020-10-09 $15.46 $15.46 $15.22 $15.26 $12.83 89,526
2020-10-08 $15.25 $15.42 $15.24 $15.40 $12.95 112,650
2020-10-07 $15.21 $15.32 $15.14 $15.25 $12.83 174,587
2020-10-06 $15.44 $15.49 $15.07 $15.17 $12.76 147,316
2020-10-05 $15.33 $15.48 $15.29 $15.30 $12.87 88,945
2020-10-02 $15.11 $15.37 $15.11 $15.29 $12.86 81,967
2020-10-01 $15.10 $15.39 $15.10 $15.37 $12.93 205,418
2020-09-30 $15.24 $15.45 $15.04 $15.04 $12.65 145,261
2020-09-29 $15.50 $15.66 $15.16 $15.33 $12.89 166,872
2020-09-28 $15.80 $16.40 $15.80 $16.04 $13.11 364,715
2020-09-25 $15.22 $15.73 $15.22 $15.72 $12.84 140,336
2020-09-24 $15.35 $15.60 $15.12 $15.35 $12.54 180,138
2020-09-23 $15.80 $15.97 $15.33 $15.42 $12.60 141,447
2020-09-22 $15.70 $15.82 $15.57 $15.71 $12.84 185,437
2020-09-21 $15.55 $15.85 $15.35 $15.82 $12.93 184,205
2020-09-18 $15.96 $15.99 $15.40 $15.60 $12.75 190,430
2020-09-17 $15.75 $15.91 $15.52 $15.86 $12.96 103,587
2020-09-16 $15.79 $15.99 $15.78 $15.87 $12.97 101,488
2020-09-15 $16.02 $16.25 $15.78 $15.85 $12.95 126,408
2020-09-14 $16.08 $16.42 $15.82 $15.83 $12.93 199,237
2020-09-11 $15.70 $16.05 $15.69 $15.93 $13.02 165,186
2020-09-10 $15.72 $15.83 $15.51 $15.73 $12.85 132,746
2020-09-09 $15.70 $15.84 $15.43 $15.69 $12.82 173,636
2020-09-08 $15.39 $15.89 $15.25 $15.75 $12.87 296,219
2020-09-04 $15.67 $15.67 $15.09 $15.49 $12.66 136,466
2020-09-03 $15.84 $15.90 $15.39 $15.67 $12.80 281,116
2020-09-02 $15.81 $15.95 $15.70 $15.85 $12.95 140,560
2020-09-01 $15.95 $15.96 $15.61 $15.84 $12.94 140,898
2020-08-31 $15.78 $16.02 $15.56 $15.92 $13.01 149,642
2020-08-28 $15.67 $15.95 $15.50 $15.83 $12.93 113,618
2020-08-27 $15.66 $15.69 $15.33 $15.60 $12.75 130,588
2020-08-26 $15.80 $15.84 $15.54 $15.59 $12.74 95,478
2020-08-25 $15.94 $16.00 $15.50 $15.73 $12.85 156,226
2020-08-24 $15.59 $15.94 $15.51 $15.86 $12.96 108,392
2020-08-21 $15.51 $15.59 $15.28 $15.51 $12.67 92,105
2020-08-20 $15.65 $15.78 $15.55 $15.59 $12.74 76,106
2020-08-19 $15.60 $15.86 $15.60 $15.64 $12.78 92,537
2020-08-18 $15.98 $15.98 $15.58 $15.67 $12.80 134,536
2020-08-17 $15.99 $16.04 $15.72 $15.85 $12.95 103,400
2020-08-14 $15.97 $16.15 $15.81 $16.07 $13.13 111,715
2020-08-13 $16.22 $16.42 $16.00 $16.06 $13.12 136,772
2020-08-12 $16.49 $16.49 $16.01 $16.28 $13.30 193,549
2020-08-11 $16.30 $16.41 $16.04 $16.21 $13.24 205,189
2020-08-10 $16.22 $16.94 $16.22 $16.29 $13.31 272,978
2020-08-07 $15.88 $16.39 $15.66 $16.35 $13.36 155,127
2020-08-06 $15.90 $16.08 $15.73 $15.80 $12.91 78,820
2020-08-05 $15.43 $16.85 $15.43 $15.96 $13.04 691,270
2020-08-04 $15.25 $15.41 $15.19 $15.38 $12.57 93,692
2020-08-03 $15.29 $15.54 $15.14 $15.39 $12.57 122,342
2020-07-31 $15.32 $15.37 $15.00 $15.18 $12.40 205,622
2020-07-30 $15.15 $15.32 $15.08 $15.32 $12.52 147,738
2020-07-29 $15.20 $15.34 $15.16 $15.28 $12.48 73,969
2020-07-28 $15.31 $15.40 $15.15 $15.27 $12.48 155,159
2020-07-27 $15.47 $15.51 $15.25 $15.31 $12.51 114,470
2020-07-24 $15.64 $15.73 $15.29 $15.36 $12.55 102,978
2020-07-23 $15.55 $15.83 $15.53 $15.64 $12.78 68,845
2020-07-22 $15.37 $15.80 $15.37 $15.66 $12.80 70,001
2020-07-21 $15.25 $15.57 $15.25 $15.51 $12.67 84,559
2020-07-20 $15.50 $15.57 $15.18 $15.27 $12.48 103,580
2020-07-17 $15.65 $15.77 $15.41 $15.52 $12.68 52,678
2020-07-16 $15.52 $15.87 $15.52 $15.61 $12.75 83,306
2020-07-15 $15.72 $15.85 $15.49 $15.62 $12.76 126,460
2020-07-14 $15.16 $15.42 $15.06 $15.34 $12.53 168,483
2020-07-13 $15.20 $15.57 $15.09 $15.20 $12.42 162,071
2020-07-10 $14.90 $15.07 $14.70 $15.06 $12.30 132,778
2020-07-09 $15.24 $15.24 $14.95 $14.99 $12.25 190,247
2020-07-08 $15.13 $15.42 $15.06 $15.27 $12.48 182,843
2020-07-07 $15.79 $15.85 $15.23 $15.26 $12.47 163,412
2020-07-06 $16.37 $16.37 $15.71 $15.94 $13.02 153,123
2020-07-02 $16.21 $16.29 $15.90 $16.10 $13.15 154,665
2020-07-01 $16.22 $16.40 $15.85 $16.02 $13.09 166,802
2020-06-30 $16.11 $16.34 $16.04 $16.23 $13.26 226,970
2020-06-29 $16.06 $16.13 $15.75 $16.13 $13.18 223,751
2020-06-26 $16.23 $16.60 $16.22 $16.41 $13.04 214,558
2020-06-25 $16.14 $16.69 $16.04 $16.60 $13.20 124,310
2020-06-24 $16.79 $16.79 $16.23 $16.36 $13.00 237,387
2020-06-23 $16.95 $16.96 $16.70 $16.80 $13.35 164,689
2020-06-22 $17.12 $17.12 $16.69 $16.82 $13.37 126,434
2020-06-19 $16.93 $17.21 $16.77 $16.99 $13.51 247,810
2020-06-18 $17.00 $17.15 $16.43 $16.58 $13.18 240,976
2020-06-17 $17.75 $17.75 $16.86 $17.09 $13.58 185,864
2020-06-16 $17.74 $17.87 $17.07 $17.69 $14.06 366,621
2020-06-15 $16.20 $16.97 $16.20 $16.82 $13.37 172,866
2020-06-12 $16.15 $16.79 $15.80 $16.66 $13.24 219,532
2020-06-11 $16.65 $16.65 $15.36 $15.72 $12.50 320,085
2020-06-10 $17.94 $17.94 $17.00 $17.11 $13.60 253,178
2020-06-09 $17.90 $18.00 $17.61 $17.80 $14.15 178,197
2020-06-08 $17.53 $18.19 $17.46 $18.09 $14.38 244,297
2020-06-05 $16.87 $17.28 $16.81 $17.23 $13.70 354,300
2020-06-04 $16.86 $16.90 $16.54 $16.64 $13.23 147,137
2020-06-03 $16.70 $16.84 $16.51 $16.81 $13.36 163,457
2020-06-02 $16.86 $16.95 $16.20 $16.44 $13.07 316,993
2020-06-01 $16.88 $17.16 $16.81 $16.86 $13.40 147,751
2020-05-29 $16.92 $17.27 $16.69 $16.80 $13.35 275,121
2020-05-28 $17.32 $17.68 $16.65 $16.84 $13.39 371,633
2020-05-27 $17.00 $17.23 $16.70 $17.06 $13.56 261,952
2020-05-26 $16.39 $16.95 $16.31 $16.75 $13.31 188,411
2020-05-22 $16.30 $16.43 $15.65 $15.99 $12.71 277,989
2020-05-21 $15.89 $16.38 $15.87 $16.20 $12.88 159,122
2020-05-20 $15.96 $16.20 $15.81 $15.97 $12.69 134,040
2020-05-19 $15.58 $15.96 $15.52 $15.65 $12.44 136,489
2020-05-18 $15.52 $15.92 $15.27 $15.61 $12.41 361,420
2020-05-15 $15.23 $15.46 $15.06 $15.37 $12.22 160,781
2020-05-14 $14.98 $15.23 $14.41 $15.23 $12.11 250,641
2020-05-13 $14.99 $15.34 $14.72 $15.04 $11.96 318,169
2020-05-12 $15.10 $15.32 $14.78 $14.94 $11.88 419,952
2020-05-11 $15.65 $15.65 $15.05 $15.29 $12.15 239,995
2020-05-08 $15.70 $15.80 $15.33 $15.60 $12.40 218,079
2020-05-07 $15.45 $15.88 $14.84 $15.33 $12.19 262,919
2020-05-06 $14.89 $15.72 $14.76 $15.41 $12.25 235,508
2020-05-05 $14.81 $15.65 $14.57 $14.70 $11.68 329,949
2020-05-04 $14.93 $15.24 $14.30 $14.54 $11.56 319,138
2020-05-01 $15.74 $15.92 $15.15 $15.30 $12.16 277,621
2020-04-30 $15.83 $16.20 $15.45 $16.03 $12.74 377,573
2020-04-29 $15.67 $16.29 $15.67 $16.02 $12.73 239,344
2020-04-28 $16.00 $16.42 $15.21 $15.25 $12.12 292,225
2020-04-27 $15.00 $15.94 $14.90 $15.76 $12.53 377,779
2020-04-24 $13.81 $14.90 $13.81 $14.87 $11.82 298,731
2020-04-23 $13.72 $13.95 $13.50 $13.73 $10.91 202,913
2020-04-22 $13.81 $14.06 $13.57 $13.60 $10.81 164,019
2020-04-21 $14.00 $14.55 $13.57 $13.61 $10.82 496,920
2020-04-20 $14.25 $14.99 $14.05 $14.22 $11.30 561,441
2020-04-17 $14.00 $14.41 $13.89 $14.17 $11.26 395,065
2020-04-16 $13.05 $14.18 $13.03 $13.51 $10.74 452,389
2020-04-15 $13.70 $13.84 $12.92 $13.01 $10.34 370,291
2020-04-14 $14.62 $14.95 $13.83 $14.09 $11.20 373,111
2020-04-13 $13.38 $14.20 $12.51 $14.08 $11.19 515,683
2020-04-09 $14.04 $15.87 $12.82 $13.22 $10.51 877,179
2020-04-08 $13.21 $14.47 $13.21 $13.61 $10.82 571,266
2020-04-07 $13.00 $13.88 $12.85 $13.20 $10.49 443,488
2020-04-06 $11.75 $13.16 $11.75 $12.59 $10.01 389,208
2020-04-03 $11.78 $11.78 $10.91 $11.43 $9.09 374,157
2020-04-02 $11.31 $11.67 $10.82 $11.52 $9.16 401,486
2020-04-01 $11.89 $12.00 $11.00 $11.40 $9.06 441,083
2020-03-31 $12.51 $13.13 $12.19 $12.33 $9.80 291,946
2020-03-30 $13.03 $13.11 $12.09 $12.51 $9.94 473,039
2020-03-27 $12.79 $14.11 $12.57 $13.33 $10.23 456,591
2020-03-26 $12.73 $14.49 $12.54 $13.07 $10.03 797,892
2020-03-25 $12.38 $14.60 $12.25 $12.42 $9.53 744,665
2020-03-24 $10.00 $12.04 $10.00 $11.25 $8.63 538,432
2020-03-23 $10.45 $10.75 $9.50 $9.50 $7.29 644,638
2020-03-20 $13.10 $13.25 $10.38 $10.49 $8.05 691,681
2020-03-19 $8.40 $13.40 $8.38 $12.99 $9.97 874,689
2020-03-18 $10.42 $10.42 $8.00 $8.38 $6.43 1,258,458
2020-03-17 $12.50 $12.63 $10.80 $10.81 $8.29 796,125
2020-03-16 $11.60 $13.23 $11.60 $12.33 $9.46 540,906
2020-03-13 $14.56 $14.97 $13.84 $14.55 $11.16 708,437
2020-03-12 $16.06 $16.13 $13.50 $14.06 $10.79 597,373
2020-03-11 $17.97 $17.97 $17.01 $17.22 $13.21 348,685
2020-03-10 $18.25 $18.59 $17.80 $18.20 $13.96 330,048
2020-03-09 $18.21 $18.63 $17.50 $17.91 $13.74 481,362
2020-03-06 $19.88 $20.00 $19.34 $19.59 $15.03 290,053
2020-03-05 $19.89 $20.22 $19.89 $20.17 $15.48 130,820
2020-03-04 $19.97 $20.21 $19.95 $20.16 $15.47 195,290
2020-03-03 $20.22 $20.65 $19.70 $19.76 $15.16 249,385
2020-03-02 $19.38 $20.39 $19.38 $20.15 $15.46 343,063
2020-02-28 $19.60 $19.80 $19.20 $19.35 $14.85 548,034
2020-02-27 $20.37 $20.38 $19.80 $20.00 $15.35 408,927
2020-02-26 $20.30 $20.70 $20.20 $20.50 $15.73 243,224
2020-02-25 $20.87 $20.87 $19.96 $20.30 $15.58 434,161
2020-02-24 $21.00 $21.14 $20.52 $20.87 $16.01 410,762
2020-02-21 $22.30 $22.36 $21.35 $21.40 $16.42 296,707
2020-02-20 $22.40 $22.50 $22.34 $22.45 $17.23 117,713
2020-02-19 $22.31 $22.37 $22.28 $22.35 $17.15 89,196
2020-02-18 $22.35 $22.42 $22.24 $22.32 $17.13 163,494
2020-02-14 $22.00 $22.43 $21.79 $22.40 $17.19 208,454
2020-02-13 $21.72 $22.01 $21.57 $22.01 $16.89 96,899
2020-02-12 $22.05 $22.09 $21.70 $21.72 $16.67 118,183
2020-02-11 $21.80 $22.02 $21.80 $22.01 $16.89 150,742
2020-02-10 $21.45 $21.78 $21.33 $21.75 $16.69 134,449
2020-02-07 $21.44 $21.54 $21.31 $21.44 $16.45 100,318
2020-02-06 $21.47 $21.47 $21.25 $21.44 $16.45 103,018
2020-02-05 $21.33 $21.57 $21.26 $21.37 $16.40 141,037
2020-02-04 $21.31 $21.33 $21.12 $21.26 $16.31 105,382
2020-02-03 $21.07 $21.22 $21.06 $21.15 $16.23 66,667
2020-01-31 $21.15 $21.22 $20.99 $21.04 $16.14 94,745
2020-01-30 $21.05 $21.16 $20.99 $21.13 $16.21 87,431
2020-01-29 $21.35 $21.35 $20.98 $21.10 $16.19 172,178
2020-01-28 $21.13 $21.29 $21.11 $21.25 $16.30 130,041
2020-01-27 $21.10 $21.14 $21.01 $21.13 $16.21 85,858
2020-01-24 $21.30 $21.31 $21.16 $21.22 $16.28 125,767
2020-01-23 $21.24 $21.26 $21.12 $21.25 $16.30 125,209
2020-01-22 $21.25 $21.25 $21.17 $21.18 $16.25 108,491
2020-01-21 $21.20 $21.25 $21.12 $21.21 $16.27 97,949
2020-01-17 $21.30 $21.30 $21.19 $21.27 $16.32 120,140
2020-01-16 $21.21 $21.25 $21.18 $21.22 $16.28 141,941
2020-01-15 $21.28 $21.28 $21.16 $21.17 $16.24 128,069
2020-01-14 $21.25 $21.25 $21.13 $21.24 $16.30 167,119
2020-01-13 $21.00 $21.25 $21.00 $21.20 $16.27 124,297
2020-01-10 $21.12 $21.19 $21.01 $21.01 $16.12 84,060
2020-01-09 $20.95 $21.18 $20.91 $21.11 $16.20 126,106
2020-01-08 $21.00 $21.12 $20.91 $20.91 $16.04 121,636
2020-01-07 $21.03 $21.20 $20.94 $20.97 $16.09 104,643
2020-01-06 $21.29 $21.29 $21.01 $21.04 $16.14 129,344
2020-01-03 $21.25 $21.41 $21.09 $21.27 $16.32 230,078
2020-01-02 $21.24 $21.38 $21.20 $21.35 $16.38 115,650
2019-12-31 $21.50 $21.52 $21.26 $21.28 $16.33 190,296
2019-12-30 $21.55 $21.58 $21.20 $21.53 $16.52 230,126
2019-12-27 $21.93 $21.98 $21.81 $21.86 $16.43 164,262
2019-12-26 $21.75 $21.90 $21.66 $21.85 $16.42 129,336
2019-12-24 $21.82 $21.82 $21.61 $21.70 $16.31 56,256
2019-12-23 $21.83 $21.93 $21.69 $21.75 $16.35 134,077
2019-12-20 $21.56 $21.72 $21.51 $21.71 $16.32 207,251
2019-12-19 $21.35 $21.65 $21.30 $21.45 $16.12 171,701
2019-12-18 $21.22 $21.36 $21.15 $21.27 $15.99 140,072
2019-12-17 $21.65 $21.68 $21.04 $21.23 $15.96 443,557
2019-12-16 $22.12 $22.22 $21.56 $21.65 $16.27 460,014
2019-12-13 $22.23 $22.47 $22.21 $22.30 $16.76 196,631
2019-12-12 $22.00 $22.36 $21.96 $22.16 $16.65 271,627
2019-12-11 $21.78 $22.00 $21.78 $21.95 $16.50 159,164
2019-12-10 $21.32 $21.94 $21.24 $21.77 $16.36 296,103
2019-12-09 $20.99 $21.31 $20.90 $21.30 $16.01 151,455
2019-12-06 $20.78 $21.00 $20.78 $20.89 $15.70 116,921
2019-12-05 $20.88 $20.94 $20.78 $20.78 $15.62 103,131
2019-12-04 $20.70 $20.91 $20.70 $20.83 $15.66 74,876
2019-12-03 $20.64 $20.77 $20.52 $20.74 $15.59 99,966
2019-12-02 $20.97 $20.98 $20.64 $20.66 $15.53 70,746
2019-11-29 $20.87 $20.95 $20.84 $20.93 $15.73 49,202
2019-11-27 $20.74 $20.87 $20.67 $20.87 $15.69 106,827
2019-11-26 $20.60 $20.72 $20.52 $20.69 $15.55 88,446
2019-11-25 $20.39 $20.59 $20.35 $20.55 $15.44 72,718
2019-11-22 $20.25 $20.40 $20.25 $20.33 $15.28 61,359
2019-11-21 $20.37 $20.37 $20.19 $20.34 $15.29 126,702
2019-11-20 $20.35 $20.36 $20.18 $20.34 $15.29 144,584
2019-11-19 $20.41 $20.56 $20.38 $20.44 $15.36 85,816
2019-11-18 $20.42 $20.48 $20.28 $20.38 $15.32 81,241
2019-11-15 $20.45 $20.49 $20.38 $20.40 $15.33 87,414
2019-11-14 $20.38 $20.46 $20.31 $20.38 $15.32 102,397
2019-11-13 $20.45 $20.45 $20.24 $20.31 $15.26 94,063
2019-11-12 $20.17 $20.38 $20.17 $20.38 $15.32 154,705
2019-11-11 $20.07 $20.23 $20.03 $20.17 $15.16 135,955
2019-11-08 $20.69 $20.69 $20.21 $20.29 $15.25 141,514
2019-11-07 $20.65 $20.65 $20.51 $20.55 $15.44 105,467
2019-11-06 $20.80 $20.82 $20.62 $20.65 $15.52 88,097
2019-11-05 $20.83 $20.88 $20.71 $20.78 $15.62 62,875
2019-11-04 $20.95 $21.00 $20.80 $20.85 $15.67 111,300
2019-11-01 $20.91 $21.03 $20.84 $20.88 $15.69 71,074
2019-10-31 $21.02 $21.10 $20.80 $20.83 $15.66 137,312
2019-10-30 $20.82 $21.02 $20.74 $21.00 $15.78 200,993
2019-10-29 $20.76 $20.80 $20.67 $20.80 $15.63 152,350
2019-10-28 $20.57 $20.71 $20.57 $20.71 $15.57 101,196
2019-10-25 $20.63 $20.70 $20.49 $20.51 $15.41 142,317
2019-10-24 $20.60 $20.70 $20.56 $20.62 $15.50 90,916
2019-10-23 $20.41 $20.67 $20.40 $20.64 $15.51 228,968
2019-10-22 $20.40 $20.54 $20.35 $20.50 $15.41 141,198
2019-10-21 $20.20 $20.39 $20.18 $20.36 $15.30 120,717
2019-10-18 $20.09 $20.23 $20.08 $20.17 $15.16 78,102
2019-10-17 $20.04 $20.10 $19.98 $20.10 $15.11 70,564
2019-10-16 $19.90 $20.08 $19.89 $19.98 $15.02 150,517
2019-10-15 $19.69 $19.92 $19.67 $19.81 $14.89 119,391
2019-10-14 $19.60 $19.67 $19.56 $19.60 $14.73 83,842
2019-10-11 $19.65 $19.80 $19.55 $19.60 $14.73 121,225
2019-10-10 $19.62 $19.69 $19.45 $19.49 $14.65 162,346
2019-10-09 $19.52 $19.73 $19.50 $19.56 $14.70 101,069
2019-10-08 $19.34 $19.63 $19.31 $19.47 $14.63 114,985
2019-10-07 $19.37 $19.42 $19.30 $19.38 $14.57 57,859
2019-10-04 $19.29 $19.43 $19.29 $19.41 $14.59 94,396
2019-10-03 $19.30 $19.47 $19.21 $19.25 $14.47 190,389
2019-10-02 $19.76 $19.80 $19.08 $19.30 $14.51 291,886
2019-10-01 $20.11 $20.11 $19.74 $19.89 $14.95 103,633
2019-09-30 $20.19 $20.25 $20.00 $20.09 $15.10 96,139
2019-09-27 $20.21 $20.25 $19.99 $20.17 $15.16 179,118
2019-09-26 $20.62 $20.84 $20.59 $20.70 $15.22 143,533
2019-09-25 $20.54 $20.64 $20.41 $20.57 $15.12 74,608
2019-09-24 $20.78 $20.78 $20.50 $20.58 $15.13 79,369
2019-09-23 $20.66 $20.78 $20.65 $20.70 $15.22 103,310
2019-09-20 $20.55 $20.70 $20.55 $20.70 $15.22 106,672
2019-09-19 $20.53 $20.70 $20.51 $20.56 $15.12 145,304
2019-09-18 $20.40 $20.65 $20.40 $20.53 $15.09 87,761
2019-09-17 $20.50 $20.50 $20.35 $20.47 $15.05 42,433
2019-09-16 $20.48 $20.50 $20.37 $20.46 $15.04 64,288
2019-09-13 $20.33 $20.49 $20.22 $20.48 $15.06 165,790
2019-09-12 $20.33 $20.43 $20.21 $20.29 $14.92 133,210
2019-09-11 $20.28 $20.40 $20.23 $20.34 $14.95 89,634
2019-09-10 $20.19 $20.30 $20.17 $20.28 $14.91 82,660
2019-09-09 $20.15 $20.23 $20.10 $20.21 $14.86 107,520
2019-09-06 $20.03 $20.18 $20.00 $20.18 $14.84 61,322
2019-09-05 $20.11 $20.13 $20.01 $20.13 $14.80 109,120
2019-09-04 $20.00 $20.05 $19.93 $19.99 $14.70 129,511
2019-09-03 $19.70 $19.98 $19.69 $19.93 $14.65 90,397
2019-08-30 $19.88 $19.93 $19.83 $19.83 $14.58 61,211
2019-08-29 $19.80 $19.93 $19.77 $19.86 $14.60 69,671
2019-08-28 $19.65 $19.70 $19.60 $19.65 $14.45 83,704
2019-08-27 $19.82 $19.88 $19.68 $19.69 $14.48 70,215
2019-08-26 $19.85 $19.94 $19.79 $19.88 $14.62 82,633
2019-08-23 $19.87 $19.98 $19.74 $19.75 $14.52 84,398
2019-08-22 $20.00 $20.00 $19.80 $19.89 $14.62 122,173
2019-08-21 $20.00 $20.11 $19.95 $20.02 $14.72 182,557
2019-08-20 $19.87 $19.98 $19.80 $19.93 $14.65 83,424
2019-08-19 $19.77 $19.87 $19.66 $19.80 $14.56 74,228
2019-08-16 $19.43 $19.72 $19.39 $19.57 $14.39 80,942
2019-08-15 $19.40 $19.57 $19.26 $19.33 $14.21 92,388
2019-08-14 $19.59 $19.60 $19.30 $19.46 $14.31 139,573
2019-08-13 $19.62 $19.96 $19.62 $19.81 $14.56 91,738
2019-08-12 $19.76 $19.82 $19.61 $19.74 $14.51 72,402
2019-08-09 $19.97 $19.99 $19.67 $19.87 $14.61 125,099
2019-08-08 $19.62 $19.95 $19.62 $19.95 $14.67 84,342
2019-08-07 $19.65 $19.69 $19.38 $19.61 $14.42 122,564
2019-08-06 $19.42 $19.84 $19.42 $19.68 $14.47 112,448
2019-08-05 $19.75 $19.82 $19.25 $19.31 $14.20 181,440
2019-08-02 $19.87 $19.89 $19.65 $19.87 $14.61 163,341
2019-08-01 $20.05 $20.13 $19.91 $19.92 $14.64 70,822
2019-07-31 $20.11 $20.20 $19.99 $20.08 $14.76 63,049
2019-07-30 $20.02 $20.17 $19.98 $20.17 $14.83 73,718
2019-07-29 $20.16 $20.19 $19.97 $20.01 $14.71 132,521
2019-07-26 $20.13 $20.21 $20.10 $20.21 $14.86 62,934
2019-07-25 $20.08 $20.21 $20.05 $20.13 $14.80 191,103
2019-07-24 $19.80 $20.08 $19.80 $20.04 $14.73 114,766
2019-07-23 $19.75 $19.83 $19.63 $19.80 $14.56 103,797
2019-07-22 $19.82 $19.82 $19.71 $19.74 $14.51 71,001
2019-07-19 $19.72 $19.91 $19.69 $19.82 $14.57 87,333
2019-07-18 $19.69 $19.83 $19.66 $19.80 $14.56 99,223
2019-07-17 $19.82 $19.83 $19.62 $19.75 $14.52 100,953
2019-07-16 $19.71 $19.95 $19.71 $19.82 $14.57 103,363
2019-07-15 $19.95 $19.95 $19.67 $19.73 $14.50 153,507
2019-07-12 $19.93 $20.08 $19.81 $19.93 $14.65 84,280
2019-07-11 $19.90 $19.95 $19.77 $19.88 $14.62 98,303
2019-07-10 $19.85 $19.88 $19.75 $19.84 $14.59 70,877
2019-07-09 $19.68 $19.88 $19.59 $19.78 $14.54 110,098
2019-07-08 $19.67 $19.74 $19.50 $19.74 $14.51 95,089
2019-07-05 $19.95 $19.95 $19.69 $19.76 $14.53 116,932
2019-07-03 $19.66 $19.95 $19.62 $19.95 $14.67 99,935
2019-07-02 $19.72 $19.79 $19.56 $19.68 $14.47 94,258
2019-07-01 $19.82 $19.85 $19.48 $19.66 $14.45 109,772
2019-06-28 $19.40 $19.89 $19.38 $19.67 $14.46 185,673
2019-06-27 $19.36 $19.43 $19.20 $19.21 $14.12 148,693
2019-06-26 $20.04 $20.11 $19.80 $19.80 $14.22 206,289
2019-06-25 $20.22 $20.22 $19.90 $19.95 $14.33 117,036
2019-06-24 $20.23 $20.37 $20.10 $20.13 $14.46 135,343
2019-06-21 $20.16 $20.25 $19.90 $20.25 $14.55 158,169
2019-06-20 $20.29 $20.29 $19.90 $20.05 $14.40 145,909
2019-06-19 $20.02 $20.20 $19.97 $20.18 $14.50 101,555
2019-06-18 $19.92 $20.09 $19.80 $19.96 $14.34 123,366
2019-06-17 $19.72 $19.96 $19.61 $19.88 $14.28 143,310
2019-06-14 $19.76 $19.90 $19.66 $19.72 $14.17 80,077
2019-06-13 $19.67 $19.88 $19.64 $19.83 $14.24 132,723
2019-06-12 $19.59 $19.75 $19.27 $19.63 $14.10 294,626
2019-06-11 $19.60 $19.75 $19.50 $19.73 $14.17 135,562
2019-06-10 $19.60 $19.76 $19.52 $19.61 $14.09 107,081
2019-06-07 $19.50 $19.59 $19.41 $19.58 $14.07 83,236
2019-06-06 $19.45 $19.52 $19.35 $19.45 $13.97 118,020
2019-06-05 $19.25 $19.46 $19.00 $19.40 $13.94 124,596
2019-06-04 $19.07 $19.28 $19.01 $19.25 $13.83 103,653
2019-06-03 $18.80 $19.10 $18.76 $18.97 $13.63 129,593
2019-05-31 $19.50 $19.53 $18.71 $18.71 $13.44 675,487
2019-05-30 $19.85 $19.92 $19.53 $19.65 $14.12 145,521
2019-05-29 $19.75 $19.85 $19.63 $19.76 $14.19 217,954
2019-05-28 $19.70 $19.90 $19.61 $19.79 $14.22 140,937
2019-05-24 $19.50 $19.76 $19.50 $19.74 $14.18 108,304
2019-05-23 $19.80 $19.89 $19.20 $19.45 $13.97 248,372
2019-05-22 $19.98 $20.00 $19.75 $19.88 $14.28 149,012
2019-05-21 $20.08 $20.15 $19.97 $19.98 $14.35 143,445
2019-05-20 $20.09 $20.25 $20.02 $20.05 $14.40 100,761
2019-05-17 $20.10 $20.22 $20.05 $20.06 $14.41 101,731
2019-05-16 $20.19 $20.23 $20.07 $20.14 $14.47 117,944
2019-05-15 $20.17 $20.28 $20.05 $20.11 $14.45 130,330
2019-05-14 $20.26 $20.53 $20.10 $20.16 $14.48 244,993
2019-05-13 $20.33 $20.42 $20.10 $20.25 $14.55 169,228
2019-05-10 $20.90 $21.00 $20.51 $20.67 $14.85 126,513
2019-05-09 $20.65 $20.80 $20.45 $20.74 $14.90 71,292
2019-05-08 $20.53 $20.79 $20.51 $20.66 $14.84 70,234
2019-05-07 $20.61 $20.80 $20.42 $20.55 $14.76 98,821
2019-05-06 $20.64 $20.80 $20.57 $20.71 $14.88 66,142
2019-05-03 $20.66 $20.77 $20.59 $20.77 $14.92 47,204
2019-05-02 $20.46 $20.63 $20.41 $20.56 $14.77 69,200
2019-05-01 $20.64 $20.80 $20.41 $20.54 $14.75 104,080
2019-04-30 $20.50 $20.73 $20.50 $20.70 $14.87 85,836
2019-04-29 $20.56 $20.76 $20.54 $20.60 $14.80 147,683
2019-04-26 $20.56 $20.75 $20.56 $20.65 $14.83 82,286
2019-04-25 $20.60 $20.78 $20.50 $20.59 $14.79 96,144
2019-04-24 $20.77 $20.86 $20.62 $20.62 $14.81 75,407
2019-04-23 $20.45 $20.89 $20.45 $20.77 $14.92 157,222
2019-04-22 $20.42 $20.58 $20.40 $20.44 $14.68 110,342
2019-04-18 $20.53 $20.73 $20.35 $20.39 $14.65 63,682
2019-04-17 $20.65 $20.74 $20.35 $20.41 $14.66 107,933
2019-04-16 $20.50 $20.66 $20.32 $20.66 $14.84 154,970
2019-04-15 $20.87 $20.88 $20.51 $20.51 $14.73 159,860
2019-04-12 $20.95 $20.99 $20.76 $20.85 $14.98 62,624
2019-04-11 $20.83 $21.00 $20.80 $20.92 $15.03 102,013
2019-04-10 $20.71 $20.80 $20.66 $20.76 $14.91 37,569
2019-04-09 $20.70 $20.81 $20.60 $20.66 $14.84 72,711
2019-04-08 $20.72 $20.91 $20.70 $20.79 $14.93 55,516
2019-04-05 $20.90 $20.90 $20.67 $20.73 $14.89 115,238
2019-04-04 $20.96 $20.96 $20.67 $20.83 $14.96 74,819
2019-04-03 $20.99 $21.05 $20.83 $20.86 $14.98 65,855
2019-04-02 $20.88 $21.01 $20.78 $20.95 $15.05 83,986
2019-04-01 $20.57 $21.00 $20.57 $20.97 $15.06 161,271
2019-03-29 $20.80 $20.80 $20.54 $20.54 $14.75 98,035
2019-03-28 $20.63 $20.75 $20.52 $20.72 $14.88 101,590
2019-03-27 $21.12 $21.12 $20.90 $20.96 $14.74 157,121
2019-03-26 $20.88 $21.07 $20.85 $21.07 $14.81 123,442
2019-03-25 $20.64 $20.86 $20.58 $20.80 $14.62 105,408
2019-03-22 $20.80 $20.83 $20.60 $20.69 $14.55 80,672
2019-03-21 $20.69 $20.86 $20.69 $20.80 $14.62 59,866
2019-03-20 $20.57 $20.82 $20.48 $20.71 $14.56 89,583
2019-03-19 $20.79 $20.90 $20.62 $20.64 $14.51 82,908
2019-03-18 $20.67 $20.81 $20.46 $20.79 $14.62 172,077
2019-03-15 $20.72 $20.72 $20.52 $20.60 $14.48 147,905
2019-03-14 $20.59 $20.63 $20.50 $20.60 $14.48 99,131
2019-03-13 $20.65 $20.66 $20.48 $20.59 $14.48 147,654
2019-03-12 $20.46 $20.57 $20.37 $20.45 $14.38 126,033
2019-03-11 $20.15 $20.40 $20.12 $20.39 $14.34 102,267
2019-03-08 $20.09 $20.12 $19.93 $20.08 $14.12 98,936
2019-03-07 $20.01 $20.16 $19.85 $20.10 $14.13 168,762
2019-03-06 $20.14 $20.29 $20.02 $20.05 $14.10 147,375
2019-03-05 $20.33 $20.34 $20.10 $20.17 $14.18 102,680
2019-03-04 $20.64 $20.64 $20.20 $20.26 $14.24 202,295
2019-03-01 $21.00 $21.00 $20.30 $20.70 $14.55 156,118
2019-02-28 $21.01 $21.01 $20.66 $20.84 $14.65 118,021
2019-02-27 $21.06 $21.06 $20.88 $20.91 $14.70 51,623
2019-02-26 $21.08 $21.18 $20.82 $20.97 $14.74 128,236
2019-02-25 $21.23 $21.25 $20.92 $21.23 $14.93 114,503
2019-02-22 $21.13 $21.20 $20.96 $21.19 $14.90 150,913
2019-02-21 $20.94 $21.06 $20.87 $21.05 $14.80 93,239
2019-02-20 $20.89 $20.93 $20.74 $20.90 $14.69 67,362
2019-02-19 $20.57 $20.85 $20.57 $20.84 $14.65 56,873
2019-02-15 $20.73 $20.82 $20.60 $20.64 $14.51 63,357
2019-02-14 $20.55 $20.72 $20.54 $20.68 $14.54 59,316
2019-02-13 $20.72 $20.75 $20.57 $20.61 $14.49 65,528
2019-02-12 $20.76 $20.82 $20.57 $20.60 $14.48 88,835
2019-02-11 $20.84 $20.89 $20.56 $20.67 $14.53 67,727
2019-02-08 $20.75 $20.89 $20.58 $20.80 $14.62 59,057
2019-02-07 $20.80 $20.89 $20.65 $20.84 $14.65 40,227
2019-02-06 $21.04 $21.05 $20.84 $20.90 $14.69 68,102
2019-02-05 $20.85 $21.07 $20.75 $21.00 $14.76 80,862
2019-02-04 $20.97 $20.97 $20.60 $20.78 $14.61 106,228
2019-02-01 $20.87 $20.92 $20.43 $20.91 $14.70 164,952
2019-01-31 $20.32 $20.87 $20.26 $20.80 $14.62 214,314
2019-01-30 $20.08 $20.42 $20.01 $20.33 $14.29 85,206
2019-01-29 $20.31 $20.32 $20.02 $20.08 $14.12 111,434
2019-01-28 $20.04 $20.43 $20.04 $20.34 $14.30 100,499
2019-01-25 $20.15 $20.48 $20.03 $20.43 $14.36 150,959
2019-01-24 $19.89 $20.04 $19.80 $20.00 $14.06 54,829
2019-01-23 $19.71 $19.86 $19.62 $19.84 $13.95 76,633
2019-01-22 $19.96 $20.06 $19.58 $19.66 $13.82 109,984
2019-01-18 $20.17 $20.33 $19.82 $20.03 $14.08 219,007
2019-01-17 $20.25 $20.33 $19.97 $20.22 $14.22 110,190
2019-01-16 $20.27 $20.45 $20.22 $20.38 $14.33 116,344
2019-01-15 $20.20 $20.36 $20.12 $20.17 $14.18 185,676
2019-01-14 $20.04 $20.31 $20.04 $20.13 $14.15 84,999
2019-01-11 $20.06 $20.30 $19.83 $20.22 $14.22 157,239
2019-01-10 $19.76 $20.12 $19.64 $19.92 $14.01 149,081
2019-01-09 $19.88 $19.98 $19.58 $19.74 $13.88 190,529
2019-01-08 $20.17 $20.21 $19.56 $19.75 $13.89 347,599
2019-01-07 $19.42 $20.21 $19.29 $20.07 $14.11 247,990
2019-01-04 $18.82 $19.45 $18.82 $19.42 $13.65 146,432
2019-01-03 $18.83 $19.10 $18.68 $18.75 $13.18 123,450
2019-01-02 $18.28 $19.07 $18.08 $18.88 $13.27 154,471
2018-12-31 $19.04 $19.21 $18.20 $18.38 $12.92 456,709
2018-12-28 $19.08 $19.10 $18.74 $18.84 $13.25 329,152
2018-12-27 $19.00 $19.48 $18.79 $19.35 $13.29 485,363
2018-12-26 $18.57 $19.39 $18.42 $19.34 $13.28 271,450
2018-12-24 $18.25 $18.37 $18.01 $18.34 $12.59 164,225
2018-12-21 $18.23 $18.67 $18.15 $18.23 $12.52 377,829
2018-12-20 $18.52 $18.61 $17.73 $18.10 $12.43 346,911
2018-12-19 $18.26 $18.83 $18.26 $18.50 $12.70 342,846
2018-12-18 $18.36 $18.69 $17.95 $18.40 $12.63 432,797
2018-12-17 $19.25 $19.27 $18.24 $18.30 $12.57 381,450
2018-12-14 $19.60 $19.80 $19.32 $19.38 $13.31 150,221
2018-12-13 $20.10 $20.12 $19.66 $19.78 $13.58 177,573
2018-12-12 $19.98 $20.08 $19.90 $19.99 $13.73 170,557
2018-12-11 $20.09 $20.16 $19.75 $19.87 $13.64 155,668
2018-12-10 $20.23 $20.51 $19.81 $20.00 $13.73 156,490
2018-12-07 $20.49 $20.64 $20.16 $20.27 $13.92 199,213
2018-12-06 $20.62 $20.66 $20.10 $20.51 $14.08 182,151
2018-12-04 $21.19 $21.22 $20.78 $20.83 $14.30 118,402
2018-12-03 $21.07 $21.25 $20.92 $21.21 $14.56 55,870
2018-11-30 $21.00 $21.03 $20.80 $21.03 $14.44 62,711
2018-11-29 $20.94 $21.29 $20.85 $20.96 $14.39 104,693
2018-11-28 $20.99 $21.19 $20.92 $21.14 $14.52 78,703
2018-11-27 $21.08 $21.15 $20.82 $20.92 $14.37 55,431
2018-11-26 $21.27 $21.50 $21.13 $21.13 $14.51 64,619
2018-11-23 $21.01 $21.35 $20.86 $21.21 $14.56 50,534
2018-11-21 $20.80 $21.14 $20.64 $21.05 $14.45 116,920
2018-11-20 $21.20 $21.22 $20.68 $20.72 $14.23 114,315
2018-11-19 $21.15 $21.39 $21.15 $21.25 $14.59 53,961
2018-11-16 $21.35 $21.35 $20.95 $21.11 $14.50 102,384
2018-11-15 $21.33 $21.49 $21.20 $21.35 $14.66 48,618
2018-11-14 $21.63 $21.76 $21.39 $21.39 $14.69 56,119
2018-11-13 $21.72 $21.86 $21.55 $21.63 $14.85 56,224
2018-11-12 $21.90 $21.95 $21.65 $21.67 $14.88 95,401
2018-11-09 $22.10 $22.16 $21.87 $22.04 $15.13 66,061
2018-11-08 $21.96 $22.49 $21.95 $22.15 $15.21 161,158
2018-11-07 $22.25 $22.49 $21.79 $21.96 $15.08 143,582
2018-11-06 $21.98 $22.23 $21.88 $22.23 $15.26 178,056
2018-11-05 $21.65 $22.08 $21.35 $21.84 $15.00 256,496
2018-11-02 $21.12 $21.49 $21.12 $21.34 $14.65 161,397
2018-11-01 $20.62 $21.09 $20.58 $21.09 $14.48 72,422
2018-10-31 $20.44 $20.84 $20.36 $20.70 $14.21 117,826
2018-10-30 $20.27 $20.52 $20.18 $20.43 $14.03 47,243
2018-10-29 $20.24 $20.50 $20.21 $20.32 $13.95 61,933
2018-10-26 $20.20 $20.26 $19.93 $20.16 $13.84 87,866
2018-10-25 $19.93 $20.31 $19.90 $20.20 $13.87 89,421
2018-10-24 $20.15 $20.31 $19.83 $19.83 $13.62 194,621
2018-10-23 $20.26 $20.35 $19.97 $20.20 $13.87 117,964
2018-10-22 $20.42 $20.56 $20.25 $20.31 $13.95 58,002
2018-10-19 $20.58 $20.71 $20.40 $20.45 $14.04 46,455
2018-10-18 $20.78 $20.78 $20.55 $20.63 $14.17 42,354
2018-10-17 $20.83 $20.84 $20.72 $20.74 $14.24 60,758
2018-10-16 $20.58 $20.89 $20.57 $20.79 $14.28 93,777
2018-10-15 $20.79 $20.86 $20.51 $20.51 $14.08 94,432
2018-10-12 $21.00 $21.05 $20.56 $20.72 $14.23 117,423
2018-10-11 $20.73 $20.89 $20.56 $20.63 $14.17 162,990
2018-10-10 $21.15 $21.25 $20.75 $20.75 $14.25 75,157
2018-10-09 $20.95 $21.32 $20.82 $21.32 $14.64 72,027
2018-10-08 $21.46 $21.46 $20.89 $21.05 $14.45 180,984
2018-10-05 $21.75 $21.76 $21.40 $21.52 $14.78 115,788
2018-10-04 $21.95 $22.10 $21.73 $21.75 $14.94 96,555
2018-10-03 $21.96 $22.08 $21.83 $22.05 $15.14 89,478
2018-10-02 $22.10 $22.13 $21.76 $22.01 $15.11 128,252
2018-10-01 $22.33 $22.33 $22.13 $22.13 $15.20 76,059
2018-09-28 $22.15 $22.31 $22.10 $22.18 $15.23 119,871
2018-09-27 $22.25 $22.28 $21.96 $22.24 $15.27 163,639
2018-09-26 $22.67 $22.75 $22.62 $22.64 $15.24 123,747
2018-09-25 $22.52 $22.68 $22.50 $22.61 $15.22 123,099
2018-09-24 $22.50 $22.60 $22.45 $22.49 $15.14 143,865
2018-09-21 $22.40 $22.60 $22.39 $22.50 $15.14 107,761
2018-09-20 $22.34 $22.48 $22.20 $22.37 $15.06 136,600
2018-09-19 $22.32 $22.34 $22.03 $22.18 $14.93 54,192
2018-09-18 $22.37 $22.40 $22.18 $22.22 $14.96 158,417
2018-09-17 $22.01 $22.37 $21.98 $22.37 $15.06 153,347
2018-09-14 $22.06 $22.13 $21.89 $21.91 $14.75 69,558
2018-09-13 $22.00 $22.09 $21.84 $22.04 $14.83 52,699
2018-09-12 $21.97 $21.99 $21.71 $21.88 $14.73 49,077
2018-09-11 $21.80 $21.89 $21.77 $21.84 $14.70 50,037
2018-09-10 $22.07 $22.09 $21.81 $21.87 $14.72 33,425
2018-09-07 $22.00 $22.00 $21.85 $21.92 $14.75 77,595
2018-09-06 $21.98 $21.99 $21.77 $21.92 $14.75 62,997
2018-09-05 $22.05 $22.05 $21.75 $21.83 $14.69 42,751
2018-09-04 $22.02 $22.28 $21.87 $21.95 $14.77 61,578
2018-08-31 $22.03 $22.17 $21.97 $22.01 $14.81 108,767
2018-08-30 $22.32 $22.36 $22.07 $22.15 $14.91 133,495
2018-08-29 $22.20 $22.39 $22.19 $22.33 $15.03 113,606
2018-08-28 $22.32 $22.35 $22.03 $22.33 $15.03 136,911
2018-08-27 $22.33 $22.39 $22.19 $22.21 $14.95 66,750
2018-08-24 $22.34 $22.34 $22.23 $22.33 $15.03 56,535
2018-08-23 $22.34 $22.34 $22.15 $22.27 $14.99 50,138
2018-08-22 $22.23 $22.39 $22.22 $22.32 $15.02 83,791
2018-08-21 $22.14 $22.30 $22.14 $22.23 $14.96 52,203
2018-08-20 $22.15 $22.35 $22.15 $22.22 $14.96 36,946
2018-08-17 $22.10 $22.28 $22.08 $22.15 $14.91 44,601
2018-08-16 $22.10 $22.36 $22.10 $22.21 $14.95 78,229
2018-08-15 $22.06 $22.25 $21.91 $22.10 $14.87 83,280
2018-08-14 $22.06 $22.23 $22.05 $22.23 $14.96 130,232
2018-08-13 $22.34 $22.35 $22.09 $22.16 $14.91 69,775
2018-08-10 $22.29 $22.29 $22.08 $22.21 $14.95 105,060
2018-08-09 $22.25 $22.28 $22.06 $22.26 $14.98 127,801
2018-08-08 $22.25 $22.25 $21.82 $22.11 $14.88 116,187
2018-08-07 $22.00 $22.24 $21.93 $22.22 $14.96 170,906
2018-08-06 $21.91 $21.99 $21.75 $21.91 $14.75 64,220
2018-08-03 $21.60 $21.97 $21.52 $21.93 $14.76 188,523
2018-08-02 $21.12 $21.34 $21.10 $21.32 $14.35 74,958
2018-08-01 $21.25 $21.25 $21.01 $21.09 $14.19 71,915
2018-07-31 $21.27 $21.32 $21.00 $21.26 $14.31 116,702
2018-07-30 $21.09 $21.22 $21.02 $21.21 $14.28 88,582
2018-07-27 $21.19 $21.28 $21.00 $21.07 $14.18 81,450
2018-07-26 $21.50 $21.50 $21.18 $21.23 $14.29 64,563
2018-07-25 $21.41 $21.57 $21.30 $21.42 $14.42 75,875
2018-07-24 $21.50 $21.59 $21.35 $21.41 $14.41 59,970
2018-07-23 $21.60 $21.60 $21.33 $21.46 $14.44 105,210
2018-07-20 $22.03 $22.03 $21.66 $21.66 $14.58 74,454
2018-07-19 $22.18 $22.23 $21.91 $22.00 $14.81 68,101
2018-07-18 $21.84 $22.18 $21.84 $22.18 $14.93 150,351
2018-07-17 $21.61 $21.85 $21.54 $21.84 $14.70 200,090
2018-07-16 $21.84 $21.84 $21.51 $21.54 $14.50 98,395
2018-07-13 $21.50 $21.80 $21.50 $21.72 $14.62 142,049
2018-07-12 $21.85 $21.96 $21.75 $21.75 $14.64 187,538
2018-07-11 $21.63 $21.80 $21.59 $21.70 $14.61 103,199
2018-07-10 $21.59 $21.88 $21.51 $21.68 $14.59 161,181
2018-07-09 $21.60 $21.61 $21.42 $21.47 $14.45 108,297
2018-07-06 $21.17 $21.64 $21.01 $21.58 $14.52 255,735
2018-07-05 $21.07 $21.25 $20.97 $21.14 $14.23 114,116
2018-07-03 $20.70 $21.07 $20.70 $20.96 $14.11 99,877
2018-07-02 $20.50 $20.70 $20.50 $20.70 $13.93 85,303
2018-06-29 $20.42 $20.72 $20.38 $20.48 $13.78 351,949
2018-06-28 $20.53 $20.79 $20.33 $20.58 $13.85 160,825
2018-06-27 $21.00 $21.12 $20.95 $20.95 $13.80 81,974
2018-06-26 $20.86 $21.06 $20.86 $20.99 $13.83 89,947
2018-06-25 $21.06 $21.15 $20.77 $20.84 $13.73 120,919
2018-06-22 $21.09 $21.20 $20.91 $20.91 $13.77 122,835
2018-06-21 $20.85 $21.16 $20.74 $20.90 $13.77 95,546
2018-06-20 $20.70 $20.85 $20.63 $20.75 $13.67 94,136
2018-06-19 $20.71 $20.80 $20.52 $20.60 $13.57 96,957
2018-06-18 $20.40 $20.85 $20.37 $20.63 $13.59 130,086
2018-06-15 $20.37 $20.45 $20.25 $20.34 $13.40 106,700
2018-06-14 $20.42 $20.52 $20.35 $20.43 $13.46 87,112
2018-06-13 $20.45 $20.60 $20.38 $20.41 $13.44 55,922
2018-06-12 $20.63 $20.65 $20.41 $20.58 $13.56 145,353
2018-06-11 $20.71 $20.85 $20.59 $20.63 $13.59 62,373
2018-06-08 $20.57 $20.81 $20.54 $20.71 $13.64 74,476
2018-06-07 $20.64 $20.84 $20.58 $20.69 $13.63 63,813
2018-06-06 $20.40 $20.83 $20.20 $20.80 $13.70 158,182
2018-06-05 $20.53 $20.66 $20.40 $20.51 $13.51 86,677
2018-06-04 $20.60 $20.67 $20.48 $20.67 $13.61 62,329
2018-06-01 $20.54 $20.68 $20.42 $20.54 $13.53 58,454
2018-05-31 $20.58 $20.58 $20.20 $20.49 $13.50 178,765
2018-05-30 $20.73 $20.73 $20.57 $20.62 $13.58 62,269
2018-05-29 $20.72 $20.76 $20.57 $20.62 $13.58 77,587
2018-05-25 $20.66 $20.74 $20.53 $20.72 $13.65 53,402
2018-05-24 $20.77 $20.80 $20.55 $20.64 $13.59 57,686
2018-05-23 $20.81 $20.95 $20.62 $20.77 $13.68 62,555
2018-05-22 $21.10 $21.10 $20.81 $20.88 $13.75 70,521
2018-05-21 $21.00 $21.10 $20.84 $21.00 $13.83 92,188
2018-05-18 $20.87 $20.99 $20.75 $20.90 $13.77 57,236
2018-05-17 $20.63 $20.97 $20.63 $20.88 $13.75 83,766
2018-05-16 $21.07 $21.11 $20.66 $20.66 $13.61 115,771
2018-05-15 $20.74 $21.11 $20.70 $20.96 $13.81 112,667
2018-05-14 $20.65 $20.88 $20.62 $20.82 $13.71 260,123
2018-05-11 $20.42 $20.64 $20.42 $20.59 $13.56 102,216
2018-05-10 $20.45 $20.51 $20.29 $20.43 $13.46 123,200
2018-05-09 $20.55 $20.69 $20.13 $20.25 $13.34 124,965
2018-05-08 $20.65 $20.78 $20.55 $20.64 $13.59 116,134
2018-05-07 $19.60 $20.49 $19.60 $20.48 $13.49 362,823
2018-05-04 $19.10 $19.34 $19.00 $19.23 $12.67 234,299
2018-05-03 $19.04 $19.10 $18.82 $19.00 $12.51 175,391
2018-05-02 $19.18 $19.20 $19.01 $19.06 $12.55 69,970
2018-05-01 $19.27 $19.41 $19.07 $19.15 $12.61 57,099
2018-04-30 $19.20 $19.38 $19.20 $19.31 $12.72 96,197
2018-04-27 $19.07 $19.25 $19.03 $19.17 $12.63 96,845
2018-04-26 $19.09 $19.21 $19.03 $19.07 $12.56 119,190
2018-04-25 $19.17 $19.29 $19.08 $19.09 $12.57 61,697
2018-04-24 $19.40 $19.50 $19.15 $19.25 $12.68 97,635
2018-04-23 $19.41 $19.45 $19.21 $19.26 $12.69 137,411
2018-04-20 $19.30 $19.32 $19.15 $19.23 $12.67 66,770
2018-04-19 $19.38 $19.43 $19.26 $19.28 $12.70 42,659
2018-04-18 $19.45 $19.57 $19.34 $19.37 $12.76 67,550
2018-04-17 $19.54 $19.65 $19.36 $19.52 $12.86 138,861
2018-04-16 $19.13 $19.57 $19.10 $19.43 $12.80 194,047
2018-04-13 $19.21 $19.21 $19.03 $19.11 $12.59 79,043
2018-04-12 $19.07 $19.23 $19.07 $19.11 $12.59 103,355
2018-04-11 $19.12 $19.21 $19.04 $19.10 $12.58 116,375
2018-04-10 $19.18 $19.30 $19.13 $19.17 $12.63 119,037
2018-04-09 $19.06 $19.19 $19.04 $19.08 $12.57 133,554
2018-04-06 $19.21 $19.40 $18.95 $18.96 $12.49 95,881
2018-04-05 $19.14 $19.30 $19.09 $19.19 $12.64 106,306
2018-04-04 $18.85 $19.05 $18.78 $19.02 $12.53 131,341
2018-04-03 $19.00 $19.14 $18.89 $18.95 $12.48 125,178
2018-04-02 $19.25 $19.28 $18.78 $19.02 $12.53 333,232
2018-03-29 $19.09 $19.34 $19.09 $19.13 $12.60 234,519
2018-03-28 $19.01 $19.11 $18.91 $19.02 $12.53 195,271
2018-03-27 $19.60 $19.62 $19.36 $19.39 $12.48 127,684
2018-03-26 $19.62 $19.77 $19.42 $19.54 $12.57 102,334
2018-03-23 $19.85 $19.91 $19.42 $19.44 $12.51 86,330
2018-03-22 $19.25 $19.83 $19.25 $19.78 $12.73 128,305
2018-03-21 $19.37 $19.45 $19.14 $19.34 $12.44 179,680
2018-03-20 $19.49 $19.50 $19.27 $19.30 $12.42 130,561
2018-03-19 $19.67 $19.74 $19.35 $19.46 $12.52 141,644
2018-03-16 $19.73 $19.74 $19.56 $19.56 $12.59 214,479
2018-03-15 $20.12 $20.12 $19.65 $19.65 $12.64 172,052
2018-03-14 $19.98 $20.15 $19.98 $20.08 $12.92 155,286
2018-03-13 $20.06 $20.19 $19.67 $20.00 $12.87 207,498
2018-03-12 $19.62 $20.18 $19.32 $20.06 $12.91 289,064
2018-03-09 $19.75 $19.75 $19.57 $19.63 $12.63 113,200
2018-03-08 $19.56 $19.66 $19.50 $19.63 $12.63 113,842
2018-03-07 $19.70 $19.78 $19.43 $19.55 $12.58 128,434
2018-03-06 $19.80 $19.93 $19.61 $19.81 $12.75 99,421
2018-03-05 $19.31 $19.87 $19.31 $19.78 $12.73 528,449
2018-03-02 $19.35 $19.51 $19.26 $19.39 $12.48 337,432
2018-03-01 $19.43 $19.75 $19.30 $19.40 $12.48 266,516
2018-02-28 $20.22 $20.37 $19.24 $19.24 $12.38 502,039
2018-02-27 $20.26 $20.43 $20.15 $20.18 $12.98 167,731
2018-02-26 $20.29 $20.50 $20.24 $20.31 $13.07 125,958
2018-02-23 $20.99 $21.00 $20.14 $20.30 $13.06 257,703
2018-02-22 $20.80 $20.95 $20.73 $20.75 $13.35 58,376
2018-02-21 $21.10 $21.12 $20.83 $20.85 $13.42 77,094
2018-02-20 $20.95 $21.37 $20.85 $20.92 $13.46 100,633
2018-02-16 $20.72 $21.10 $20.72 $20.95 $13.48 84,312
2018-02-15 $20.98 $21.00 $20.61 $20.81 $13.39 109,943
2018-02-14 $20.88 $20.95 $20.65 $20.80 $13.38 141,987
2018-02-13 $20.61 $21.02 $20.61 $20.89 $13.44 89,323
2018-02-12 $20.56 $21.00 $20.56 $20.74 $13.34 92,074
2018-02-09 $20.91 $20.91 $20.34 $20.51 $13.20 127,925
2018-02-08 $21.13 $21.17 $20.70 $20.71 $13.33 92,569
2018-02-07 $21.00 $21.44 $21.00 $21.13 $13.60 83,067
2018-02-06 $20.12 $21.07 $20.11 $20.97 $13.49 188,894
2018-02-05 $21.52 $21.64 $20.15 $20.58 $13.24 284,493
2018-02-02 $21.62 $21.79 $21.52 $21.54 $13.86 75,900
2018-02-01 $21.69 $21.90 $21.69 $21.80 $14.03 63,517
2018-01-31 $21.85 $21.89 $21.53 $21.53 $13.85 119,950
2018-01-30 $21.70 $21.79 $21.66 $21.70 $13.96 147,080
2018-01-29 $21.80 $21.90 $21.72 $21.72 $13.98 102,556
2018-01-26 $21.97 $22.07 $21.75 $21.93 $14.11 89,331
2018-01-25 $22.16 $22.16 $21.82 $22.01 $14.16 82,566
2018-01-24 $22.18 $22.18 $21.91 $22.04 $14.18 86,395
2018-01-23 $21.90 $22.17 $21.89 $22.11 $14.23 58,428
2018-01-22 $22.00 $22.14 $21.85 $21.95 $14.12 121,595
2018-01-19 $21.87 $22.12 $21.80 $22.06 $14.19 85,025
2018-01-18 $22.13 $22.13 $21.87 $21.97 $14.14 97,841
2018-01-17 $22.02 $22.15 $21.87 $22.09 $14.21 71,272
2018-01-16 $22.15 $22.24 $22.00 $22.10 $14.22 118,935
2018-01-12 $21.99 $22.13 $21.88 $22.13 $14.24 91,033
2018-01-11 $21.60 $21.91 $21.60 $21.91 $14.10 88,215
2018-01-10 $21.76 $21.76 $21.55 $21.61 $13.90 85,897
2018-01-09 $21.82 $21.94 $21.60 $21.71 $13.97 87,035
2018-01-08 $22.09 $22.09 $21.58 $21.79 $14.02 204,651
2018-01-05 $22.36 $22.36 $21.82 $21.96 $14.13 161,316
2018-01-04 $22.34 $22.53 $22.30 $22.35 $14.38 76,856
2018-01-03 $22.55 $22.70 $22.28 $22.35 $14.38 111,459
2018-01-02 $22.37 $22.65 $22.22 $22.61 $14.55 181,123
2017-12-29 $22.28 $22.50 $22.06 $22.18 $14.27 246,759
2017-12-28 $22.20 $22.20 $21.88 $22.17 $14.26 232,418
2017-12-27 $22.52 $22.52 $22.36 $22.45 $14.16 293,046
2017-12-26 $22.36 $22.52 $22.30 $22.44 $14.15 187,413
2017-12-22 $22.41 $22.52 $22.41 $22.52 $14.20 126,201
2017-12-21 $22.29 $22.54 $22.25 $22.45 $14.16 161,918
2017-12-20 $22.24 $22.47 $22.13 $22.36 $14.10 194,700
2017-12-19 $22.15 $22.39 $22.02 $22.10 $13.94 154,454
2017-12-18 $22.00 $22.41 $22.00 $22.05 $13.91 189,183
2017-12-15 $21.83 $22.18 $21.69 $21.81 $13.75 129,202
2017-12-14 $21.77 $21.91 $21.64 $21.83 $13.77 99,386
2017-12-13 $21.74 $21.90 $21.60 $21.82 $13.76 137,187
2017-12-12 $21.85 $22.02 $21.74 $21.74 $13.71 123,749
2017-12-11 $22.00 $22.07 $21.85 $21.96 $13.85 84,082
2017-12-08 $22.15 $22.22 $21.98 $22.05 $13.91 76,476
2017-12-07 $21.60 $22.18 $21.57 $22.10 $13.94 117,567
2017-12-06 $21.66 $21.80 $21.51 $21.63 $13.64 209,505
2017-12-05 $21.76 $21.79 $21.61 $21.66 $13.66 143,902
2017-12-04 $22.04 $22.04 $21.76 $21.77 $13.73 117,848
2017-12-01 $21.89 $21.90 $21.67 $21.83 $13.77 109,714
2017-11-30 $22.00 $22.07 $21.83 $21.88 $13.80 85,338
2017-11-29 $22.14 $22.14 $21.80 $21.98 $13.86 90,395
2017-11-28 $22.05 $22.19 $21.92 $22.03 $13.89 79,378
2017-11-27 $22.28 $22.28 $22.01 $22.02 $13.89 65,402
2017-11-24 $22.14 $22.18 $21.96 $22.18 $13.99 86,302
2017-11-22 $22.07 $22.15 $21.96 $22.14 $13.96 65,636
2017-11-21 $22.11 $22.20 $21.94 $21.99 $13.87 106,293
2017-11-20 $22.24 $22.29 $22.02 $22.07 $13.92 125,852
2017-11-17 $22.16 $22.20 $22.01 $22.14 $13.96 87,343
2017-11-16 $22.10 $22.50 $22.02 $22.26 $14.04 196,627
2017-11-15 $22.11 $22.49 $21.90 $21.97 $13.85 73,648
2017-11-14 $22.00 $22.24 $22.00 $22.09 $13.93 63,271
2017-11-13 $22.11 $22.30 $22.02 $22.07 $13.92 76,059
2017-11-10 $22.05 $22.18 $22.00 $22.08 $13.92 41,713
2017-11-09 $22.35 $22.37 $21.84 $22.14 $13.96 69,316
2017-11-08 $21.78 $22.36 $21.78 $22.33 $14.08 89,226
2017-11-07 $21.85 $21.94 $21.63 $21.78 $13.74 93,669
2017-11-06 $21.93 $21.99 $21.81 $21.91 $13.82 83,156
2017-11-03 $21.87 $22.19 $21.67 $22.09 $13.93 108,459
2017-11-02 $21.83 $21.94 $21.71 $21.88 $13.80 70,461
2017-11-01 $22.10 $22.23 $21.82 $21.83 $13.77 63,492
2017-10-31 $22.50 $22.50 $22.06 $22.14 $13.96 150,764
2017-10-30 $22.30 $22.48 $22.20 $22.40 $14.13 187,569
2017-10-27 $21.90 $22.30 $21.82 $22.24 $14.03 81,831
2017-10-26 $22.20 $22.31 $21.79 $21.81 $13.75 94,256
2017-10-25 $22.44 $22.50 $22.00 $22.00 $13.87 138,848
2017-10-24 $22.63 $22.63 $22.40 $22.50 $14.19 100,547
2017-10-23 $22.53 $22.53 $22.33 $22.50 $14.19 56,103
2017-10-20 $22.48 $22.52 $22.41 $22.45 $14.16 40,609
2017-10-19 $22.44 $22.46 $22.37 $22.40 $14.13 49,642
2017-10-18 $22.42 $22.48 $22.33 $22.40 $14.13 85,349
2017-10-17 $22.54 $22.54 $22.38 $22.38 $14.11 118,352
2017-10-16 $22.50 $22.53 $22.43 $22.53 $14.21 146,202
2017-10-13 $22.50 $22.54 $22.45 $22.51 $14.20 94,572
2017-10-12 $22.45 $22.55 $22.44 $22.48 $14.18 177,078
2017-10-11 $22.50 $22.50 $22.42 $22.49 $14.18 89,721
2017-10-10 $22.58 $22.58 $22.40 $22.50 $14.19 81,484
2017-10-09 $22.56 $22.56 $22.44 $22.48 $14.18 86,998
2017-10-06 $22.75 $22.75 $22.40 $22.48 $14.18 115,801
2017-10-05 $23.04 $23.04 $22.75 $22.77 $14.36 77,642
2017-10-04 $22.90 $23.05 $22.87 $23.00 $14.50 118,866
2017-10-03 $22.89 $22.96 $22.78 $22.85 $14.41 98,126
2017-10-02 $22.88 $22.97 $22.40 $22.93 $14.46 257,628
2017-09-29 $23.01 $23.10 $22.60 $22.82 $14.39 233,028
2017-09-28 $22.60 $23.01 $22.34 $23.01 $14.51 195,790
2017-09-27 $22.60 $23.03 $22.58 $22.83 $14.12 309,568
2017-09-26 $22.40 $22.60 $22.40 $22.47 $13.90 108,274
2017-09-25 $22.29 $22.40 $22.25 $22.38 $13.84 101,693
2017-09-22 $22.04 $22.35 $22.04 $22.29 $13.79 118,755
2017-09-21 $22.06 $22.19 $21.87 $21.97 $13.59 69,138
2017-09-20 $21.67 $22.16 $21.67 $22.09 $13.66 139,399
2017-09-19 $21.78 $21.92 $21.65 $21.66 $13.40 103,659
2017-09-18 $21.80 $22.00 $21.60 $21.78 $13.47 150,594
2017-09-15 $21.49 $21.83 $21.49 $21.80 $13.48 160,087
2017-09-14 $21.55 $21.69 $21.43 $21.50 $13.30 76,875
2017-09-13 $21.30 $21.66 $21.29 $21.59 $13.35 106,639
2017-09-12 $21.38 $21.62 $21.30 $21.33 $13.19 133,928
2017-09-11 $21.37 $21.52 $21.35 $21.49 $13.29 77,146
2017-09-08 $21.35 $21.51 $21.31 $21.37 $13.22 87,421
2017-09-07 $21.38 $21.64 $21.29 $21.51 $13.30 96,032
2017-09-06 $21.49 $21.58 $21.00 $21.46 $13.27 331,493
2017-09-05 $21.78 $21.91 $21.34 $21.52 $13.31 170,387
2017-09-01 $21.95 $21.99 $21.70 $21.70 $13.42 210,142
2017-08-31 $22.08 $22.13 $21.87 $21.90 $13.55 154,875
2017-08-30 $22.05 $22.15 $21.90 $21.99 $13.60 88,271
2017-08-29 $21.87 $22.21 $21.85 $22.18 $13.72 58,190
2017-08-28 $22.49 $22.71 $21.86 $22.06 $13.64 133,345
2017-08-25 $22.69 $22.74 $22.25 $22.38 $13.84 86,658
2017-08-24 $22.40 $22.81 $22.32 $22.56 $13.95 167,702
2017-08-23 $22.18 $22.45 $22.17 $22.41 $13.86 125,250
2017-08-22 $21.70 $22.22 $21.70 $22.22 $13.74 139,196
2017-08-21 $21.75 $21.85 $21.64 $21.70 $13.42 115,838
2017-08-18 $22.15 $22.21 $21.36 $21.82 $13.50 321,914
2017-08-17 $22.49 $22.55 $22.15 $22.28 $13.78 101,977
2017-08-16 $22.50 $22.61 $22.45 $22.52 $13.93 81,115
2017-08-15 $22.72 $22.77 $22.41 $22.45 $13.89 86,458
2017-08-14 $22.43 $22.73 $22.42 $22.69 $14.03 57,500
2017-08-11 $22.26 $22.59 $22.00 $22.32 $13.81 187,611
2017-08-10 $22.99 $22.99 $22.30 $22.44 $13.88 131,217
2017-08-09 $22.66 $22.99 $22.65 $22.85 $14.13 104,248
2017-08-08 $22.75 $23.20 $22.74 $22.81 $14.11 143,037
2017-08-07 $22.56 $22.67 $22.50 $22.64 $14.00 81,299
2017-08-04 $22.69 $22.83 $22.51 $22.53 $13.94 97,486
2017-08-03 $22.54 $22.65 $22.49 $22.54 $13.94 110,025
2017-08-02 $22.64 $22.64 $22.50 $22.54 $13.94 50,866
2017-08-01 $22.64 $22.65 $22.49 $22.64 $14.00 62,708
2017-07-31 $22.55 $22.58 $22.36 $22.54 $13.94 56,796
2017-07-28 $22.44 $22.61 $22.32 $22.40 $13.86 98,305
2017-07-27 $22.41 $22.41 $22.29 $22.41 $13.86 47,315
2017-07-26 $22.38 $22.38 $22.29 $22.35 $13.82 60,825
2017-07-25 $22.40 $22.42 $22.25 $22.32 $13.81 84,474
2017-07-24 $22.43 $22.45 $22.27 $22.29 $13.79 100,372
2017-07-21 $22.50 $22.58 $22.25 $22.25 $13.76 101,058
2017-07-20 $22.59 $22.65 $22.48 $22.53 $13.94 98,959
2017-07-19 $22.79 $22.79 $22.58 $22.59 $13.97 124,178
2017-07-18 $22.80 $22.86 $22.72 $22.77 $14.08 74,445
2017-07-17 $22.78 $22.89 $22.72 $22.77 $14.08 82,716
2017-07-14 $22.70 $22.78 $22.65 $22.76 $14.08 71,432
2017-07-13 $22.72 $22.76 $22.57 $22.75 $14.07 83,011
2017-07-12 $22.72 $22.79 $22.65 $22.70 $14.04 84,037
2017-07-11 $22.62 $22.74 $22.60 $22.67 $14.02 90,233
2017-07-10 $22.64 $22.65 $22.52 $22.59 $13.97 65,860
2017-07-07 $22.75 $22.75 $22.57 $22.64 $14.00 64,137
2017-07-06 $22.68 $22.73 $22.59 $22.70 $14.04 76,805
2017-07-05 $22.76 $22.77 $22.61 $22.67 $14.02 102,824
2017-07-03 $22.52 $22.66 $22.47 $22.64 $14.00 44,913
2017-06-30 $22.61 $22.61 $22.41 $22.52 $13.93 127,560
2017-06-29 $22.64 $22.66 $22.45 $22.61 $13.99 175,166
2017-06-28 $22.79 $22.80 $22.64 $22.71 $14.05 119,862
2017-06-27 $23.21 $23.25 $23.05 $23.06 $13.99 274,557
2017-06-26 $22.89 $23.14 $22.81 $23.13 $14.03 132,770
2017-06-23 $22.80 $22.86 $22.76 $22.85 $13.86 93,457
2017-06-22 $22.70 $22.80 $22.68 $22.76 $13.80 107,451
2017-06-21 $22.66 $22.80 $22.65 $22.74 $13.79 196,070
2017-06-20 $22.61 $22.80 $22.60 $22.66 $13.74 188,494
2017-06-19 $22.70 $22.82 $22.61 $22.64 $13.73 160,301
2017-06-16 $22.55 $22.64 $22.43 $22.64 $13.73 158,092
2017-06-15 $22.33 $22.47 $22.33 $22.42 $13.60 122,765
2017-06-14 $22.45 $22.50 $22.41 $22.50 $13.65 140,374
2017-06-13 $22.48 $22.50 $22.39 $22.47 $13.63 114,972
2017-06-12 $22.50 $22.54 $22.38 $22.53 $13.66 143,769
2017-06-09 $22.32 $22.50 $22.28 $22.49 $13.64 146,520
2017-06-08 $22.29 $22.37 $22.22 $22.25 $13.49 132,868
2017-06-07 $22.45 $22.47 $22.20 $22.27 $13.51 182,616
2017-06-06 $22.47 $22.49 $22.36 $22.40 $13.59 190,717
2017-06-05 $22.48 $22.53 $22.35 $22.47 $13.63 203,937
2017-06-02 $22.26 $22.49 $22.25 $22.40 $13.59 165,994
2017-06-01 $22.37 $22.37 $22.16 $22.30 $13.53 276,978
2017-05-31 $22.45 $22.52 $22.29 $22.31 $13.53 314,979
2017-05-30 $22.55 $22.62 $22.42 $22.48 $13.63 191,936
2017-05-26 $22.64 $22.70 $22.51 $22.63 $13.73 349,663
2017-05-25 $22.58 $22.58 $22.37 $22.48 $13.63 232,970
2017-05-24 $22.47 $22.63 $22.34 $22.50 $13.65 430,395
2017-05-23 $22.41 $22.50 $22.12 $22.50 $13.65 335,487
2017-05-22 $22.40 $22.47 $22.17 $22.25 $13.49 373,909
2017-05-19 $22.09 $22.45 $22.01 $22.45 $13.62 2,415,965
2017-05-18 $23.36 $23.36 $23.02 $23.08 $14.00 84,433
2017-05-17 $23.12 $23.54 $22.94 $23.33 $14.15 157,188
2017-05-16 $23.03 $23.37 $22.96 $23.18 $14.06 98,212
2017-05-15 $22.80 $23.24 $22.79 $23.07 $13.99 131,807
2017-05-12 $22.83 $22.99 $22.80 $22.81 $13.83 113,817
2017-05-11 $23.10 $23.30 $22.72 $22.84 $13.85 206,250
2017-05-10 $23.71 $23.71 $23.07 $23.12 $14.02 239,288
2017-05-09 $23.40 $23.94 $23.20 $23.79 $14.43 181,381
2017-05-08 $24.20 $24.38 $23.03 $23.35 $14.16 279,598
2017-05-05 $24.51 $24.61 $24.13 $24.22 $14.69 140,560
2017-05-04 $24.97 $24.97 $24.22 $24.50 $14.86 138,794
2017-05-03 $24.90 $25.04 $24.82 $25.00 $15.16 147,765
2017-05-02 $24.98 $25.03 $24.89 $24.91 $15.11 100,318
2017-05-01 $25.01 $25.04 $24.81 $24.97 $15.14 74,596
2017-04-28 $24.95 $25.14 $24.90 $25.00 $15.16 101,595
2017-04-27 $24.90 $25.03 $24.82 $24.97 $15.14 95,487
2017-04-26 $24.81 $25.05 $24.72 $24.96 $15.14 153,154
2017-04-25 $24.90 $24.90 $24.78 $24.85 $15.07 67,475
2017-04-24 $24.89 $24.90 $24.64 $24.78 $15.03 75,408
2017-04-21 $24.54 $24.90 $24.48 $24.83 $15.06 71,740
2017-04-20 $24.96 $25.02 $24.27 $24.41 $14.81 131,634
2017-04-19 $24.98 $25.05 $24.70 $24.84 $15.07 53,586
2017-04-18 $24.98 $25.02 $24.95 $24.97 $15.14 87,796
2017-04-17 $25.05 $25.05 $24.91 $25.02 $15.17 55,306
2017-04-13 $24.91 $25.07 $24.90 $25.04 $15.19 56,247
2017-04-12 $24.98 $25.09 $24.88 $24.91 $15.11 56,330
2017-04-11 $25.00 $25.09 $24.87 $25.00 $15.16 109,456
2017-04-10 $25.10 $25.10 $24.88 $24.99 $15.16 109,828
2017-04-07 $25.04 $25.10 $24.86 $25.09 $15.22 293,758
2017-04-06 $25.16 $25.25 $24.97 $25.06 $15.20 177,985
2017-04-05 $25.09 $25.40 $24.84 $25.08 $15.21 117,924
2017-04-04 $24.57 $25.09 $24.50 $25.00 $15.16 212,223
2017-04-03 $24.65 $24.65 $24.41 $24.59 $14.91 120,250
2017-03-31 $24.60 $24.70 $24.39 $24.64 $14.94 210,818
2017-03-30 $24.62 $24.83 $24.46 $24.51 $14.87 189,180
2017-03-29 $24.52 $24.74 $24.31 $24.49 $14.85 189,550
2017-03-28 $24.95 $25.20 $24.85 $24.89 $14.82 214,545
2017-03-27 $24.75 $25.25 $24.59 $24.89 $14.82 455,493
2017-03-24 $25.10 $25.10 $24.83 $24.89 $14.82 64,452
2017-03-23 $25.01 $25.27 $24.95 $25.09 $14.94 111,149
2017-03-22 $25.15 $25.30 $24.91 $24.94 $14.85 99,022
2017-03-21 $25.42 $25.57 $25.14 $25.16 $14.98 105,099
2017-03-20 $25.56 $25.60 $25.21 $25.43 $15.15 99,334
2017-03-17 $25.28 $25.59 $25.26 $25.43 $15.15 129,925
2017-03-16 $25.25 $25.37 $24.74 $25.22 $15.02 254,811
2017-03-15 $25.19 $25.23 $24.61 $25.11 $14.95 124,189
2017-03-14 $24.91 $25.18 $24.75 $25.15 $14.98 104,238
2017-03-13 $25.22 $25.22 $25.00 $25.01 $14.90 96,904
2017-03-10 $24.75 $25.25 $24.75 $25.20 $15.01 276,447
2017-03-09 $24.81 $24.83 $24.37 $24.68 $14.70 313,466
2017-03-08 $24.53 $24.89 $24.52 $24.83 $14.79 224,181
2017-03-07 $24.52 $24.65 $24.52 $24.62 $14.66 80,834
2017-03-06 $24.58 $24.64 $24.50 $24.57 $14.63 115,390
2017-03-03 $24.19 $24.70 $24.06 $24.60 $14.65 299,483
2017-03-02 $24.00 $24.58 $23.80 $24.15 $14.38 278,317
2017-03-01 $24.55 $24.64 $23.19 $24.57 $14.63 679,820
2017-02-28 $24.65 $24.65 $24.27 $24.63 $14.67 453,614
2017-02-27 $24.82 $24.82 $24.44 $24.57 $14.63 195,053
2017-02-24 $24.99 $25.04 $24.72 $24.74 $14.73 222,733
2017-02-23 $25.23 $25.24 $24.63 $25.13 $14.97 271,680
2017-02-22 $25.24 $25.31 $24.66 $25.27 $15.05 191,328
2017-02-21 $24.98 $25.31 $24.93 $25.25 $15.04 179,670
2017-02-17 $24.91 $25.10 $24.58 $25.09 $14.94 86,835
2017-02-16 $24.80 $25.10 $24.74 $24.85 $14.80 135,517
2017-02-15 $24.70 $24.89 $24.53 $24.80 $14.77 88,191
2017-02-14 $24.70 $24.70 $24.51 $24.70 $14.71 76,067
2017-02-13 $24.57 $24.71 $24.49 $24.60 $14.65 62,905
2017-02-10 $24.44 $24.82 $24.44 $24.75 $14.74 125,758
2017-02-09 $24.58 $24.64 $24.25 $24.46 $14.57 209,744
2017-02-08 $24.15 $24.63 $24.12 $24.53 $14.61 114,761
2017-02-07 $24.38 $24.39 $24.13 $24.30 $14.47 158,479
2017-02-06 $24.42 $24.50 $23.86 $24.46 $14.57 129,239
2017-02-03 $24.07 $24.75 $23.89 $24.31 $14.48 244,174
2017-02-02 $23.75 $24.00 $23.75 $23.91 $14.24 68,733
2017-02-01 $23.80 $24.00 $23.70 $23.93 $14.25 65,742
2017-01-31 $23.90 $23.90 $23.52 $23.75 $14.14 70,457
2017-01-30 $23.74 $23.95 $23.51 $23.86 $14.21 101,608
2017-01-27 $23.60 $23.77 $23.51 $23.77 $14.16 67,528
2017-01-26 $23.54 $23.72 $23.30 $23.59 $14.05 115,101
2017-01-25 $23.39 $23.79 $23.24 $23.34 $13.90 151,523
2017-01-24 $22.84 $23.34 $22.84 $23.33 $13.89 80,299
2017-01-23 $22.80 $22.98 $22.79 $22.96 $13.67 56,023
2017-01-20 $22.89 $22.92 $22.61 $22.79 $13.57 66,127
2017-01-19 $22.48 $22.88 $22.48 $22.79 $13.57 169,811
2017-01-18 $23.62 $23.62 $22.17 $22.51 $13.41 638,567
2017-01-17 $23.44 $23.85 $23.31 $23.85 $14.20 124,328
2017-01-13 $23.51 $23.62 $23.23 $23.37 $13.92 99,570
2017-01-12 $23.56 $23.59 $23.12 $23.57 $14.04 71,079
2017-01-11 $23.38 $23.67 $23.20 $23.50 $14.00 127,719
2017-01-10 $23.17 $23.30 $22.95 $23.28 $13.86 73,253
2017-01-09 $23.59 $23.59 $22.94 $22.99 $13.69 112,733
2017-01-06 $23.56 $23.60 $23.36 $23.49 $13.99 165,293
2017-01-05 $23.75 $23.88 $23.54 $23.79 $14.17 118,702
2017-01-04 $23.49 $23.75 $23.35 $23.75 $14.14 192,845
2017-01-03 $23.44 $23.49 $23.22 $23.28 $13.86 55,813
2016-12-30 $23.48 $23.68 $23.20 $23.52 $14.01 68,146
2016-12-29 $23.01 $23.45 $22.89 $23.25 $13.85 93,195
2016-12-28 $23.25 $23.25 $22.76 $22.89 $13.63 99,044
2016-12-27 $23.35 $23.70 $23.35 $23.65 $13.81 87,831
2016-12-23 $23.53 $23.61 $23.30 $23.47 $13.71 110,472
2016-12-22 $23.12 $23.55 $23.10 $23.44 $13.69 101,798
2016-12-21 $23.07 $23.30 $22.98 $23.26 $13.59 163,028
2016-12-20 $23.00 $23.12 $22.96 $23.00 $13.43 125,131
2016-12-19 $23.10 $23.35 $22.97 $22.97 $13.42 193,463
2016-12-16 $23.51 $23.51 $23.01 $23.24 $13.57 221,190
2016-12-15 $23.29 $23.52 $22.85 $23.48 $13.71 197,855
2016-12-14 $23.01 $23.37 $22.90 $23.16 $13.53 67,109
2016-12-13 $23.31 $23.35 $22.80 $22.96 $13.41 169,127
2016-12-12 $23.52 $23.65 $23.00 $23.20 $13.55 167,424
2016-12-09 $23.58 $23.60 $23.24 $23.59 $13.78 163,407
2016-12-08 $23.50 $23.66 $23.20 $23.51 $13.73 137,025
2016-12-07 $23.00 $23.81 $22.94 $23.61 $13.79 235,624
2016-12-06 $23.04 $23.18 $22.96 $23.02 $13.45 89,595
2016-12-05 $23.25 $23.40 $22.93 $22.99 $13.43 189,460
2016-12-02 $23.00 $23.21 $22.92 $23.15 $13.52 122,411
2016-12-01 $23.01 $23.01 $22.79 $23.01 $13.44 79,393
2016-11-30 $22.80 $23.02 $22.79 $23.01 $13.44 139,101
2016-11-29 $22.80 $22.85 $22.53 $22.79 $13.31 135,164
2016-11-28 $22.88 $23.00 $22.25 $22.98 $13.42 168,326
2016-11-25 $22.65 $23.00 $22.58 $23.00 $13.43 76,336
2016-11-23 $22.50 $22.54 $22.07 $22.52 $13.15 66,768
2016-11-22 $22.62 $22.62 $22.22 $22.50 $13.14 75,035
2016-11-21 $22.44 $22.54 $22.40 $22.51 $13.15 76,693
2016-11-18 $22.30 $22.50 $22.25 $22.50 $13.14 115,845
2016-11-17 $22.18 $22.42 $22.06 $22.42 $13.10 151,530
2016-11-16 $21.79 $22.16 $21.76 $22.10 $12.91 171,052
2016-11-15 $22.07 $22.07 $21.80 $21.80 $12.73 91,676
2016-11-14 $21.85 $22.12 $21.83 $21.87 $12.77 207,991
2016-11-11 $22.03 $22.14 $21.81 $21.83 $12.75 126,687
2016-11-10 $22.23 $22.23 $21.86 $21.99 $12.84 102,193
2016-11-09 $21.75 $22.40 $21.51 $22.10 $12.91 143,076
2016-11-08 $21.33 $21.97 $21.30 $21.96 $12.83 107,467
2016-11-07 $20.83 $21.65 $20.83 $21.54 $12.58 171,786
2016-11-04 $20.08 $20.81 $20.00 $20.77 $12.13 217,719
2016-11-03 $21.23 $21.23 $20.75 $20.83 $12.17 359,299
2016-11-02 $21.88 $22.04 $21.50 $21.59 $12.61 110,679
2016-11-01 $22.16 $22.16 $21.86 $21.88 $12.78 110,245
2016-10-31 $22.22 $22.22 $22.05 $22.08 $12.90 158,150
2016-10-28 $22.00 $22.24 $21.98 $22.15 $12.94 133,409
2016-10-27 $22.11 $22.13 $21.95 $21.99 $12.84 177,066
2016-10-26 $22.00 $22.00 $21.88 $22.00 $12.85 74,683
2016-10-25 $21.97 $22.00 $21.87 $21.98 $12.84 101,104
2016-10-24 $22.00 $22.00 $21.90 $21.98 $12.84 105,707
2016-10-21 $21.88 $21.98 $21.82 $21.98 $12.84 68,165
2016-10-20 $21.80 $21.90 $21.64 $21.89 $12.79 158,743
2016-10-19 $21.78 $21.78 $21.62 $21.70 $12.67 77,431
2016-10-18 $21.74 $21.84 $21.49 $21.60 $12.62 134,546
2016-10-17 $21.71 $21.74 $21.60 $21.65 $12.65 107,986
2016-10-14 $21.80 $21.88 $21.60 $21.72 $12.69 54,688
2016-10-13 $21.57 $21.72 $21.52 $21.69 $12.67 108,423
2016-10-12 $21.63 $21.72 $21.60 $21.71 $12.68 104,975
2016-10-11 $21.75 $21.84 $21.60 $21.70 $12.67 165,743
2016-10-10 $21.88 $21.88 $21.67 $21.75 $12.70 130,477
2016-10-07 $21.63 $21.76 $21.52 $21.70 $12.67 87,768
2016-10-06 $21.76 $21.87 $21.63 $21.63 $12.63 94,502
2016-10-05 $21.81 $21.96 $21.67 $21.74 $12.70 115,668
2016-10-04 $21.84 $21.86 $21.54 $21.61 $12.62 88,051
2016-10-03 $21.88 $21.95 $21.56 $21.76 $12.71 111,356
2016-09-30 $21.69 $22.23 $21.61 $21.77 $12.72 224,109
2016-09-29 $21.92 $21.95 $21.46 $21.53 $12.58 180,507
2016-09-28 $21.63 $21.95 $21.63 $21.79 $12.73 238,142
2016-09-27 $22.05 $22.28 $21.95 $22.26 $12.74 238,691
2016-09-26 $22.02 $22.06 $21.95 $22.00 $12.59 105,840
2016-09-23 $21.77 $22.14 $21.72 $21.92 $12.54 222,223
2016-09-22 $21.64 $21.72 $21.57 $21.71 $12.42 138,315
2016-09-21 $21.66 $21.66 $21.38 $21.44 $12.27 158,377
2016-09-20 $21.54 $21.75 $21.26 $21.41 $12.25 285,843
2016-09-19 $21.61 $21.61 $21.26 $21.33 $12.21 272,833
2016-09-16 $21.64 $21.64 $21.36 $21.40 $12.25 162,365
2016-09-15 $21.70 $21.74 $21.51 $21.55 $12.33 123,659
2016-09-14 $21.90 $21.90 $21.46 $21.62 $12.37 194,614
2016-09-13 $21.93 $22.35 $21.59 $21.61 $12.37 276,548
2016-09-12 $21.60 $22.00 $21.60 $21.97 $12.57 179,695
2016-09-09 $21.98 $22.02 $21.78 $21.81 $12.48 169,332
2016-09-08 $21.65 $22.04 $21.65 $21.99 $12.58 168,035
2016-09-07 $21.67 $21.75 $21.45 $21.71 $12.42 161,852
2016-09-06 $21.68 $21.71 $21.48 $21.54 $12.33 131,996
2016-09-02 $21.78 $21.78 $21.53 $21.65 $12.39 92,555
2016-09-01 $21.82 $21.95 $21.59 $21.64 $12.38 145,526
2016-08-31 $21.85 $21.96 $21.67 $21.96 $12.57 142,514
2016-08-30 $21.85 $21.90 $21.57 $21.87 $12.52 158,701
2016-08-29 $21.70 $21.87 $21.48 $21.83 $12.49 130,935
2016-08-26 $21.51 $21.73 $21.40 $21.71 $12.42 93,422
2016-08-25 $21.38 $21.61 $21.31 $21.40 $12.25 104,553
2016-08-24 $21.79 $21.79 $21.20 $21.28 $12.18 108,005
2016-08-23 $21.73 $21.93 $21.55 $21.74 $12.44 172,590
2016-08-22 $21.03 $22.05 $21.00 $21.97 $12.57 465,165
2016-08-19 $20.80 $21.38 $20.66 $21.29 $12.18 178,543
2016-08-18 $20.73 $20.90 $20.54 $20.89 $11.95 106,489
2016-08-17 $20.68 $20.69 $20.50 $20.68 $11.83 76,526
2016-08-16 $20.76 $20.76 $20.59 $20.68 $11.83 104,173
2016-08-15 $20.79 $20.79 $20.58 $20.69 $11.84 68,757
2016-08-12 $21.00 $21.00 $20.75 $20.82 $11.91 141,015
2016-08-11 $20.80 $20.97 $20.65 $20.96 $11.99 109,163
2016-08-10 $20.50 $20.78 $20.34 $20.78 $11.89 158,823
2016-08-09 $20.04 $20.47 $20.02 $20.46 $11.71 148,518
2016-08-08 $20.03 $20.05 $19.99 $20.05 $11.47 160,306
2016-08-05 $20.09 $20.09 $19.98 $19.99 $11.44 279,953
2016-08-04 $20.14 $20.45 $20.03 $20.07 $11.49 183,370
2016-08-03 $20.05 $20.07 $20.02 $20.05 $11.47 82,718
2016-08-02 $20.07 $20.07 $19.98 $20.04 $11.47 138,491
2016-08-01 $20.03 $20.10 $20.00 $20.07 $11.49 112,777
2016-07-29 $20.09 $20.09 $20.01 $20.08 $11.49 179,677
2016-07-28 $20.08 $20.10 $20.01 $20.04 $11.47 119,161
2016-07-27 $20.04 $20.08 $19.99 $20.07 $11.49 108,819
2016-07-26 $20.01 $20.05 $19.98 $20.00 $11.45 157,665
2016-07-25 $20.03 $20.07 $20.00 $20.03 $11.46 64,548
2016-07-22 $20.00 $20.04 $20.00 $20.03 $11.46 97,827
2016-07-21 $20.12 $20.12 $20.01 $20.05 $11.47 109,914
2016-07-20 $20.09 $20.12 $20.02 $20.04 $11.47 171,514
2016-07-19 $20.01 $20.09 $20.00 $20.05 $11.47 162,417
2016-07-18 $20.00 $20.08 $19.98 $20.05 $11.47 326,274
2016-07-15 $20.05 $20.05 $19.97 $20.01 $11.45 91,305
2016-07-14 $20.01 $20.08 $19.98 $20.02 $11.46 115,168
2016-07-13 $20.08 $20.08 $19.98 $20.01 $11.45 83,084
2016-07-12 $20.09 $20.09 $19.94 $19.99 $11.44 138,812
2016-07-11 $20.04 $20.06 $19.98 $19.98 $11.43 149,600
2016-07-08 $20.12 $20.12 $19.98 $20.02 $11.46 194,809
2016-07-07 $20.00 $20.05 $19.98 $20.02 $11.46 97,193
2016-07-06 $19.92 $20.03 $19.92 $19.99 $11.44 93,802
2016-07-05 $19.99 $20.02 $19.90 $20.02 $11.46 163,545
2016-07-01 $20.09 $20.09 $19.87 $19.99 $11.44 93,086
2016-06-30 $20.10 $20.12 $19.95 $19.99 $11.44 74,730
2016-06-29 $19.96 $20.03 $19.95 $20.02 $11.46 154,047
2016-06-28 $19.94 $20.04 $19.83 $19.94 $11.41 165,249
2016-06-27 $20.00 $20.00 $19.77 $19.98 $11.18 144,504
2016-06-24 $19.55 $20.00 $19.55 $20.00 $11.19 179,238
2016-06-23 $20.00 $20.00 $19.97 $20.00 $11.19 102,617
2016-06-22 $19.99 $20.00 $19.96 $20.00 $11.19 111,837
2016-06-21 $19.96 $20.00 $19.90 $19.96 $11.17 150,776
2016-06-20 $19.90 $20.00 $19.85 $19.96 $11.17 120,029
2016-06-17 $19.88 $19.94 $19.77 $19.94 $11.16 196,634
2016-06-16 $19.80 $19.88 $19.70 $19.88 $11.13 126,718
2016-06-15 $19.76 $19.88 $19.76 $19.81 $11.09 117,373
2016-06-14 $19.84 $19.85 $19.71 $19.85 $11.11 99,123
2016-06-13 $19.80 $19.88 $19.80 $19.82 $11.09 91,956
2016-06-10 $19.85 $19.88 $19.80 $19.88 $11.13 76,922
2016-06-09 $19.86 $19.88 $19.83 $19.88 $11.13 67,553
2016-06-08 $19.81 $19.87 $19.73 $19.87 $11.12 78,919
2016-06-07 $19.85 $19.87 $19.71 $19.77 $11.06 83,582
2016-06-06 $19.88 $19.88 $19.55 $19.79 $11.08 132,552
2016-06-03 $19.82 $19.88 $19.81 $19.81 $11.09 48,713
2016-06-02 $19.76 $19.85 $19.71 $19.84 $11.10 49,893
2016-06-01 $19.82 $19.87 $19.67 $19.76 $11.06 73,289
2016-05-31 $19.74 $19.92 $19.61 $19.82 $11.09 64,372
2016-05-27 $19.83 $19.85 $19.52 $19.58 $10.96 102,680
2016-05-26 $19.84 $19.85 $19.66 $19.83 $11.10 55,328
2016-05-25 $19.85 $19.93 $19.75 $19.80 $11.08 95,875
2016-05-24 $20.00 $20.05 $19.80 $19.80 $11.08 58,412
2016-05-23 $20.11 $20.12 $19.78 $19.82 $11.09 50,712
2016-05-20 $19.98 $20.00 $19.88 $19.95 $11.16 46,618
2016-05-19 $19.96 $19.96 $19.80 $19.88 $11.13 46,069
2016-05-18 $20.00 $20.00 $19.84 $19.86 $11.11 89,848
2016-05-17 $19.96 $20.00 $19.89 $19.90 $11.14 71,941
2016-05-16 $19.85 $19.98 $19.74 $19.89 $11.13 111,418
2016-05-13 $19.59 $19.89 $19.58 $19.84 $11.10 72,120
2016-05-12 $19.79 $19.83 $19.64 $19.78 $11.07 67,817
2016-05-11 $19.55 $19.77 $19.37 $19.73 $11.04 115,589
2016-05-10 $19.78 $19.78 $19.30 $19.50 $10.91 107,531
2016-05-09 $19.56 $19.64 $19.40 $19.40 $10.86 67,041
2016-05-06 $19.65 $19.65 $19.45 $19.47 $10.90 56,017
2016-05-05 $19.74 $19.75 $19.56 $19.57 $10.95 73,230
2016-05-04 $19.73 $19.75 $19.52 $19.59 $10.96 65,708
2016-05-03 $19.67 $19.86 $19.60 $19.60 $10.97 69,130
2016-05-02 $19.73 $19.79 $19.65 $19.75 $11.05 53,045
2016-04-29 $19.78 $19.83 $19.50 $19.65 $11.00 85,296
2016-04-28 $19.82 $19.88 $19.60 $19.60 $10.97 102,236
2016-04-27 $19.77 $19.85 $19.73 $19.85 $11.11 89,868
2016-04-26 $19.69 $19.80 $19.60 $19.78 $11.07 83,627
2016-04-25 $19.69 $19.80 $19.57 $19.79 $11.08 50,535
2016-04-22 $19.55 $19.74 $19.55 $19.74 $11.05 62,438
2016-04-21 $19.56 $19.68 $19.46 $19.57 $10.95 144,353
2016-04-20 $19.60 $19.69 $19.30 $19.50 $10.91 66,876
2016-04-19 $19.59 $19.64 $19.43 $19.59 $10.96 127,924
2016-04-18 $19.59 $19.67 $19.50 $19.52 $10.92 58,770
2016-04-15 $19.64 $19.71 $19.53 $19.53 $10.93 70,688
2016-04-14 $19.55 $19.62 $19.50 $19.55 $10.94 51,112
2016-04-13 $19.60 $19.65 $19.40 $19.58 $10.96 129,521
2016-04-12 $19.68 $19.75 $19.51 $19.56 $10.95 69,671
2016-04-11 $19.64 $19.78 $19.57 $19.59 $10.96 56,647
2016-04-08 $19.58 $19.75 $19.40 $19.57 $10.95 108,462
2016-04-07 $19.42 $19.60 $19.42 $19.51 $10.92 32,704
2016-04-06 $19.49 $19.52 $19.36 $19.51 $10.92 75,622
2016-04-05 $19.50 $19.68 $19.30 $19.34 $10.82 54,240
2016-04-04 $19.65 $19.70 $19.47 $19.58 $10.96 108,074
2016-04-01 $19.61 $19.68 $19.52 $19.65 $11.00 62,834
2016-03-31 $19.55 $19.65 $19.46 $19.60 $10.97 81,524
2016-03-30 $19.65 $19.68 $19.50 $19.53 $10.93 144,183
2016-03-29 $19.71 $19.72 $19.40 $19.55 $10.94 127,663
2016-03-28 $19.90 $20.00 $19.77 $20.00 $10.94 200,989
2016-03-24 $19.87 $19.90 $19.71 $19.89 $10.88 43,728
2016-03-23 $19.84 $19.90 $19.76 $19.89 $10.88 38,440
2016-03-22 $19.93 $19.93 $19.72 $19.87 $10.87 72,906
2016-03-21 $19.94 $20.00 $19.86 $19.91 $10.89 56,389
2016-03-18 $19.93 $20.03 $19.81 $20.00 $10.94 527,388
2016-03-17 $19.63 $19.96 $19.52 $19.92 $10.90 92,949
2016-03-16 $19.40 $19.64 $19.33 $19.59 $10.72 92,809
2016-03-15 $19.77 $19.88 $19.26 $19.40 $10.61 104,543
2016-03-14 $19.75 $19.98 $19.60 $19.76 $10.81 214,382
2016-03-11 $19.80 $20.00 $19.65 $19.73 $10.79 249,373
2016-03-10 $19.33 $19.70 $19.26 $19.70 $10.78 141,527
2016-03-09 $19.56 $19.56 $19.25 $19.36 $10.59 129,174
2016-03-08 $19.43 $19.49 $19.10 $19.36 $10.59 47,679
2016-03-07 $19.06 $19.66 $19.06 $19.35 $10.59 159,720
2016-03-04 $18.87 $19.35 $18.65 $19.05 $10.42 163,681
2016-03-03 $18.87 $18.92 $18.40 $18.76 $10.26 160,579
2016-03-02 $18.65 $18.75 $18.28 $18.68 $10.22 58,572
2016-03-01 $18.58 $18.93 $18.47 $18.75 $10.26 107,832
2016-02-29 $18.37 $18.74 $18.33 $18.74 $10.25 63,536
2016-02-26 $18.48 $18.50 $18.32 $18.45 $10.09 46,546
2016-02-25 $18.50 $18.50 $18.28 $18.48 $10.11 90,820
2016-02-24 $18.33 $18.50 $18.26 $18.50 $10.12 44,641
2016-02-23 $18.45 $18.73 $18.33 $18.43 $10.08 59,761
2016-02-22 $18.53 $18.92 $18.31 $18.39 $10.06 64,690
2016-02-19 $18.20 $18.50 $18.07 $18.47 $10.10 53,995
2016-02-18 $18.11 $18.59 $18.00 $18.24 $9.98 71,193
2016-02-17 $18.35 $18.35 $17.85 $18.03 $9.86 130,888
2016-02-16 $17.55 $18.25 $17.55 $18.25 $9.98 133,701
2016-02-12 $17.87 $17.91 $17.50 $17.65 $9.66 62,486
2016-02-11 $17.80 $18.10 $17.56 $17.71 $9.69 70,707
2016-02-10 $18.15 $18.25 $17.80 $17.80 $9.74 81,040
2016-02-09 $17.80 $18.15 $17.80 $18.07 $9.89 49,498
2016-02-08 $18.18 $18.24 $17.83 $18.11 $9.91 115,273
2016-02-05 $18.08 $18.25 $17.99 $18.17 $9.94 52,745
2016-02-04 $17.91 $18.14 $17.91 $17.96 $9.82 65,883
2016-02-03 $18.08 $18.14 $17.85 $17.98 $9.84 77,054
2016-02-02 $17.90 $18.24 $17.86 $17.94 $9.81 72,354
2016-02-01 $17.89 $18.23 $17.50 $17.92 $9.80 129,637
2016-01-29 $18.46 $18.77 $17.85 $17.85 $9.76 196,246
2016-01-28 $18.62 $18.66 $18.36 $18.44 $10.09 75,348
2016-01-27 $18.30 $18.50 $18.17 $18.45 $10.09 75,567
2016-01-26 $18.74 $18.74 $18.28 $18.45 $10.09 68,853
2016-01-25 $18.35 $18.81 $18.35 $18.61 $10.18 87,069
2016-01-22 $18.11 $18.60 $17.82 $18.39 $10.06 138,964
2016-01-21 $17.39 $18.57 $17.00 $17.82 $9.75 172,389
2016-01-20 $18.25 $18.42 $16.66 $17.41 $9.52 232,504
2016-01-19 $18.57 $18.75 $18.00 $18.10 $9.90 127,531
2016-01-15 $18.84 $19.23 $18.25 $18.56 $10.15 128,014
2016-01-14 $19.47 $19.47 $18.95 $18.97 $10.38 78,369
2016-01-13 $19.50 $19.56 $19.16 $19.41 $10.62 134,399
2016-01-12 $19.24 $19.40 $19.07 $19.35 $10.59 53,545
2016-01-11 $19.43 $19.43 $19.08 $19.14 $10.47 97,060
2016-01-08 $19.33 $19.47 $19.03 $19.33 $10.57 48,263
2016-01-07 $19.23 $19.38 $19.20 $19.33 $10.57 56,225
2016-01-06 $18.95 $19.50 $18.95 $19.35 $10.59 75,357
2016-01-05 $18.98 $19.31 $18.94 $19.08 $10.44 56,334
2016-01-04 $19.00 $19.10 $18.90 $18.96 $10.37 69,771
2015-12-31 $19.25 $19.40 $19.00 $19.00 $10.39 125,721
2015-12-30 $19.41 $19.59 $19.25 $19.25 $10.53 85,934
2015-12-29 $19.60 $19.77 $19.25 $19.34 $10.58 118,949
2015-12-28 $19.80 $19.93 $19.76 $19.78 $10.57 175,184
2015-12-24 $19.99 $19.99 $19.70 $19.82 $10.60 71,717
2015-12-23 $20.00 $20.00 $19.80 $19.85 $10.61 107,337
2015-12-22 $19.95 $20.02 $19.80 $19.93 $10.65 152,900
2015-12-21 $20.14 $20.14 $19.88 $19.93 $10.65 108,352
2015-12-18 $20.00 $20.01 $19.76 $19.95 $10.67 164,739
2015-12-17 $19.87 $20.00 $19.76 $19.99 $10.69 106,129
2015-12-16 $19.88 $19.88 $19.38 $19.71 $10.54 188,822
2015-12-15 $19.50 $19.90 $19.25 $19.77 $10.57 209,721
2015-12-14 $19.46 $19.49 $19.10 $19.24 $10.29 250,343
2015-12-11 $19.65 $19.67 $19.27 $19.47 $10.41 78,796
2015-12-10 $19.51 $19.64 $19.51 $19.60 $10.48 34,970
2015-12-09 $19.53 $19.75 $19.40 $19.57 $10.46 67,323
2015-12-08 $19.70 $19.70 $19.33 $19.44 $10.39 128,276
2015-12-07 $19.76 $19.92 $19.60 $19.70 $10.53 144,539
2015-12-04 $19.85 $19.91 $19.75 $19.79 $10.58 120,684
2015-12-03 $19.89 $19.92 $19.76 $19.76 $10.56 145,037
2015-12-02 $19.90 $20.00 $19.85 $19.93 $10.65 182,752
2015-12-01 $19.96 $19.99 $19.81 $19.90 $10.64 189,760
2015-11-30 $19.94 $19.94 $19.76 $19.89 $10.63 142,526
2015-11-27 $20.00 $20.00 $19.79 $19.80 $10.59 55,819
2015-11-25 $19.97 $20.00 $19.85 $19.98 $10.68 106,611
2015-11-24 $20.00 $20.00 $19.86 $19.90 $10.64 58,359
2015-11-23 $19.97 $20.00 $19.90 $19.99 $10.69 99,063
2015-11-20 $20.00 $20.05 $19.94 $20.01 $10.70 106,766
2015-11-19 $19.98 $20.00 $19.90 $20.00 $10.69 93,599
2015-11-18 $19.87 $20.00 $19.83 $19.95 $10.67 87,546
2015-11-17 $19.71 $19.84 $19.70 $19.79 $10.58 45,875
2015-11-16 $19.55 $19.87 $19.55 $19.73 $10.55 55,295
2015-11-13 $19.91 $19.94 $19.55 $19.65 $10.51 84,684
2015-11-12 $19.59 $19.99 $19.52 $19.88 $10.63 68,461
2015-11-11 $19.44 $19.89 $19.32 $19.60 $10.48 80,516
2015-11-10 $20.00 $20.00 $19.32 $19.39 $10.37 154,471
2015-11-09 $20.15 $20.18 $19.98 $20.03 $10.71 68,596
2015-11-06 $20.03 $20.17 $19.60 $20.06 $10.72 160,060
2015-11-05 $20.01 $20.09 $19.40 $20.08 $10.73 206,680
2015-11-04 $20.03 $20.05 $19.95 $19.95 $10.67 79,067
2015-11-03 $19.95 $20.05 $19.95 $20.00 $10.69 128,885
2015-11-02 $19.97 $20.04 $19.95 $19.99 $10.69 98,067
2015-10-30 $19.99 $20.04 $19.95 $20.01 $10.70 145,734
2015-10-29 $19.96 $20.03 $19.95 $19.98 $10.68 162,454
2015-10-28 $19.99 $20.05 $19.95 $19.99 $10.69 85,131
2015-10-27 $20.00 $20.07 $19.95 $19.98 $10.68 90,819
2015-10-26 $20.19 $20.19 $19.96 $20.00 $10.69 52,959
2015-10-23 $20.14 $20.35 $20.13 $20.26 $10.83 98,563
2015-10-22 $20.21 $20.49 $20.05 $20.15 $10.77 106,852
2015-10-21 $20.16 $20.50 $20.16 $20.37 $10.89 60,639
2015-10-20 $20.31 $20.42 $20.18 $20.20 $10.80 29,642
2015-10-19 $20.09 $20.45 $20.09 $20.30 $10.85 93,671
2015-10-16 $20.08 $20.15 $19.97 $20.11 $10.75 91,851
2015-10-15 $20.00 $20.23 $19.96 $20.00 $10.69 88,156
2015-10-14 $20.19 $20.33 $19.95 $19.95 $10.67 153,813
2015-10-13 $19.60 $20.30 $19.56 $20.12 $10.76 86,421
2015-10-12 $19.54 $19.79 $19.54 $19.79 $10.58 43,904
2015-10-09 $19.71 $19.99 $19.20 $19.45 $10.40 182,192
2015-10-08 $19.42 $19.82 $19.35 $19.66 $10.51 40,040
2015-10-07 $19.26 $19.63 $19.00 $19.45 $10.40 174,633
2015-10-06 $19.46 $19.53 $18.99 $19.12 $10.22 132,587
2015-10-05 $18.50 $19.55 $18.40 $19.36 $10.35 183,743
2015-10-02 $18.35 $18.48 $18.30 $18.40 $9.84 234,398
2015-10-01 $18.41 $18.55 $18.25 $18.41 $9.84 289,480
2015-09-30 $18.16 $19.13 $18.16 $18.41 $9.84 419,226
2015-09-29 $18.77 $19.13 $17.76 $17.91 $9.57 585,659
2015-09-28 $19.68 $19.82 $18.64 $18.71 $10.00 370,360
2015-09-25 $20.09 $20.16 $20.00 $20.00 $10.44 142,674
2015-09-24 $20.20 $20.46 $20.05 $20.08 $10.48 109,162
2015-09-23 $20.40 $20.60 $20.23 $20.27 $10.58 54,773
2015-09-22 $20.51 $20.74 $20.36 $20.44 $10.67 80,477
2015-09-21 $20.40 $20.77 $20.38 $20.68 $10.80 144,164
2015-09-18 $20.52 $20.87 $20.31 $20.40 $10.65 212,395
2015-09-17 $20.20 $20.75 $19.87 $20.22 $10.56 350,204
2015-09-16 $21.40 $21.55 $20.05 $20.16 $10.52 711,312
2015-09-15 $21.93 $22.08 $20.41 $21.35 $11.15 598,069
2015-09-14 $23.46 $23.49 $21.14 $21.92 $11.44 575,761
2015-09-11 $23.59 $23.80 $23.26 $23.51 $12.27 46,080
2015-09-10 $23.29 $23.70 $22.91 $23.63 $12.34 56,284
2015-09-09 $22.80 $23.50 $22.80 $23.29 $12.16 64,234
2015-09-08 $23.62 $23.64 $22.60 $22.69 $11.85 78,441
2015-09-04 $22.61 $23.22 $22.61 $23.12 $12.07 55,772
2015-09-03 $23.30 $23.31 $22.54 $22.77 $11.89 112,624
2015-09-02 $23.25 $23.37 $22.89 $23.05 $12.03 53,204
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.