Hamilton Beach Brands Holding Co - Class A (HBB) Exchange: NYSE

Data as of April 26, 2024

$21.21 ($-0.63) -2.88%

Hamilton Beach Brands Holding Co - Class A - Daily Information
Click for more stock information on Hamilton Beach Brands Holding Co - Class A.
Daily Information Data
Date April 26, 2024
Open $21.50
Previous Close $21.21
High $21.55
Low $20.76
Adjusted Open $21.50
Previous Adjusted Close $21.21
Adjusted High $21.55
Adjusted Low $20.76

About Hamilton Beach Brands Holding Co - Class A (HBB)

Hamilton Beach Brands Holding Co - Class A (HBB) is the largest operating subsidiary of NACCO Industries, Inc. (NYSE – NCS). The company focuses on the design, development, and distribution of branded small electric household and specialty housewares products. It has been in business since 1910, and has since evolved into an industry leader in the production of cutting-edge household appliances. Hamilton Beach Brands is uniquely focused on offering products with the features, benefits, looks and performance consumers want, at an affordable price. The company has a solid presence in small kitchen appliances, including popular products such as coffee makers, toasters, blenders, food choppers and slow cookers. Additionally, the company produces products for a variety of home settings, including heated bedding, indoor and outdoor grills, humidifiers, fans and air purifiers. Hamilton Beach Brands Holding Co. - Class A has grown steadily over the past decade. As of June 2020, the company employed more than 1,216 people across seven countries, and operated 11 factories in the U.S., Mexico, and China. It has consistently seen a 3-5% annual organic growth rate, and has diversified into more innovative home and kitchen appliance products, such as air fryers, specialty blenders and sous vide cookers. This expansion has been driven by a consistent commitment to new product development and innovation, and creative marketing campaigns to engage and educate customers. The company also has an impressive record of sustainability, with initiatives to monitor and reduce emissions, minimize product waste and packaging, and design energy efficient products.

Historical Stock Data for Hamilton Beach Brands Holding Co - Class A (HBB)

Date Open High Low Close Adj.Close Volume
2024-04-25 $21.50 $21.55 $20.76 $21.21 $21.21 43,181
2024-04-24 $22.80 $22.92 $21.69 $21.84 $21.84 28,586
2024-04-23 $22.14 $23.07 $22.05 $22.78 $22.78 53,651
2024-04-22 $21.15 $22.18 $20.91 $22.17 $22.17 57,977
2024-04-19 $21.12 $21.78 $20.93 $21.13 $21.13 63,619
2024-04-18 $22.41 $22.41 $20.99 $21.29 $21.29 45,684
2024-04-17 $23.80 $24.00 $22.01 $22.16 $22.16 29,107
2024-04-16 $23.00 $23.76 $22.85 $23.60 $23.60 80,434
2024-04-15 $22.86 $22.94 $22.32 $22.87 $22.87 55,723
2024-04-12 $23.60 $24.21 $22.64 $23.11 $23.11 25,065
2024-04-11 $23.60 $24.17 $23.36 $23.87 $23.87 34,891
2024-04-10 $23.50 $23.76 $23.32 $23.60 $23.60 42,935
2024-04-09 $24.76 $24.76 $23.52 $23.58 $23.58 34,937
2024-04-08 $25.00 $25.09 $24.47 $24.53 $24.53 29,525
2024-04-05 $23.42 $24.82 $23.34 $24.82 $24.82 35,576
2024-04-04 $25.09 $25.10 $23.16 $23.17 $23.17 43,680
2024-04-03 $24.65 $25.24 $24.29 $24.80 $24.80 81,244
2024-04-02 $24.70 $24.82 $24.08 $24.42 $24.42 38,896
2024-04-01 $24.42 $25.00 $24.24 $24.80 $24.80 58,312
2024-03-28 $24.25 $24.56 $23.72 $24.36 $24.36 23,295
2024-03-27 $23.15 $24.58 $22.77 $24.58 $24.58 57,452
2024-03-26 $24.65 $24.65 $23.11 $23.13 $23.13 46,018
2024-03-25 $21.84 $24.65 $21.80 $24.65 $24.65 98,843
2024-03-22 $21.38 $21.64 $21.18 $21.59 $21.59 55,728
2024-03-21 $21.15 $21.29 $20.86 $21.21 $21.21 75,085
2024-03-20 $21.10 $21.48 $20.67 $21.25 $21.25 62,394
2024-03-19 $21.21 $21.53 $20.79 $21.26 $21.26 68,632
2024-03-18 $21.00 $22.05 $21.00 $21.31 $21.31 45,556
2024-03-15 $21.02 $21.85 $20.86 $21.00 $21.00 60,185
2024-03-14 $21.21 $21.71 $19.79 $20.98 $20.98 81,952
2024-03-13 $20.85 $21.46 $20.57 $21.46 $21.46 61,134
2024-03-12 $20.83 $21.00 $20.34 $20.78 $20.78 90,723
2024-03-11 $20.34 $20.98 $20.02 $20.82 $20.82 109,084
2024-03-08 $19.42 $20.49 $19.22 $19.97 $19.97 71,907
2024-03-07 $20.12 $20.12 $17.82 $19.63 $19.63 48,201
2024-03-06 $18.20 $18.89 $17.98 $18.43 $18.43 55,772
2024-03-05 $18.19 $18.50 $17.95 $18.21 $18.21 22,001
2024-03-04 $18.02 $18.28 $17.54 $18.03 $18.03 41,003
2024-03-01 $17.47 $18.18 $17.47 $18.05 $18.05 39,161
2024-02-29 $18.70 $19.26 $17.64 $17.64 $17.53 14,037
2024-02-28 $19.17 $19.33 $18.52 $18.70 $18.59 15,927
2024-02-27 $18.87 $19.62 $18.87 $19.38 $19.26 25,253
2024-02-26 $18.04 $19.00 $18.04 $19.00 $18.88 22,085
2024-02-23 $18.67 $18.67 $17.91 $18.28 $18.17 14,592
2024-02-22 $18.67 $18.67 $18.16 $18.17 $18.06 17,724
2024-02-21 $20.05 $20.05 $18.25 $18.48 $18.37 28,894
2024-02-20 $19.70 $20.24 $19.20 $19.99 $19.87 50,625
2024-02-16 $18.70 $19.88 $18.70 $19.63 $19.63 39,245
2024-02-15 $19.07 $19.48 $18.61 $19.32 $19.32 54,172
2024-02-14 $18.86 $19.54 $18.70 $18.90 $18.90 75,978
2024-02-13 $18.37 $18.63 $18.13 $18.63 $18.63 38,047
2024-02-12 $18.44 $19.00 $18.08 $18.09 $18.09 49,819
2024-02-09 $18.11 $18.57 $17.64 $18.40 $18.40 28,035
2024-02-08 $18.52 $18.90 $18.19 $18.27 $18.27 17,269
2024-02-07 $18.76 $19.12 $18.69 $18.69 $18.69 19,363
2024-02-06 $18.20 $19.24 $18.20 $18.98 $18.98 42,284
2024-02-05 $18.31 $18.41 $17.81 $18.30 $18.30 34,229
2024-02-02 $17.39 $18.61 $17.20 $18.30 $18.30 48,880
2024-02-01 $18.44 $18.44 $16.80 $17.39 $17.39 44,235
2024-01-31 $19.27 $19.27 $18.44 $18.44 $18.44 12,796
2024-01-30 $18.90 $19.12 $18.48 $19.08 $19.08 26,279
2024-01-29 $18.37 $19.26 $18.21 $18.89 $18.89 46,876
2024-01-26 $18.86 $18.86 $18.34 $18.62 $18.62 22,422
2024-01-25 $18.84 $19.02 $18.69 $18.81 $18.81 13,011
2024-01-24 $18.98 $18.98 $18.13 $18.46 $18.46 29,352
2024-01-23 $18.88 $19.19 $18.44 $18.67 $18.67 23,763
2024-01-22 $19.19 $19.76 $18.95 $18.95 $18.95 35,431
2024-01-19 $19.14 $19.29 $19.00 $19.24 $19.24 32,228
2024-01-18 $19.72 $19.72 $18.57 $18.77 $18.77 35,555
2024-01-17 $17.81 $19.35 $17.81 $19.35 $19.35 55,077
2024-01-16 $18.57 $18.79 $17.86 $18.14 $18.14 24,519
2024-01-12 $19.29 $19.29 $18.56 $18.83 $18.83 38,854
2024-01-11 $19.88 $19.99 $18.58 $18.80 $18.80 51,968
2024-01-10 $17.94 $19.71 $17.94 $19.49 $19.49 124,499
2024-01-09 $18.30 $18.31 $17.68 $17.76 $17.76 33,870
2024-01-08 $18.47 $18.61 $17.70 $18.24 $18.24 35,684
2024-01-05 $17.73 $18.68 $17.68 $18.15 $18.15 55,749
2024-01-04 $17.78 $17.81 $17.22 $17.58 $17.58 31,495
2024-01-03 $17.60 $18.13 $17.39 $17.58 $17.58 21,027
2024-01-02 $17.54 $17.72 $17.34 $17.57 $17.57 26,818
2023-12-29 $17.55 $17.72 $17.41 $17.49 $17.49 19,178
2023-12-28 $17.46 $17.81 $17.10 $17.34 $17.34 15,527
2023-12-27 $16.60 $17.53 $16.60 $17.53 $17.53 37,404
2023-12-26 $16.83 $16.96 $16.69 $16.78 $16.78 18,044
2023-12-22 $16.84 $17.06 $16.66 $16.83 $16.83 17,286
2023-12-21 $16.84 $16.93 $16.41 $16.86 $16.86 23,457
2023-12-20 $17.25 $17.25 $16.04 $16.31 $16.31 34,931
2023-12-19 $16.46 $17.28 $16.46 $17.28 $17.28 38,089
2023-12-18 $16.53 $16.67 $16.41 $16.41 $16.41 29,069
2023-12-15 $16.11 $16.53 $16.11 $16.53 $16.53 27,159
2023-12-14 $15.70 $16.48 $15.70 $16.27 $16.27 35,059
2023-12-13 $15.51 $15.82 $15.51 $15.60 $15.60 63,436
2023-12-12 $15.53 $16.23 $15.53 $15.60 $15.60 34,562
2023-12-11 $15.55 $15.84 $15.40 $15.60 $15.60 62,536
2023-12-08 $15.82 $15.89 $15.33 $15.55 $15.55 25,186
2023-12-07 $15.64 $15.95 $15.60 $15.82 $15.82 33,613
2023-12-06 $15.65 $15.85 $15.54 $15.59 $15.59 36,432
2023-12-05 $16.12 $16.12 $15.28 $15.60 $15.60 37,576
2023-12-04 $16.27 $16.79 $16.10 $16.18 $16.18 75,919
2023-12-01 $15.47 $16.14 $15.43 $16.09 $16.09 46,100
2023-11-30 $15.08 $15.65 $14.66 $15.43 $15.43 48,349
2023-11-29 $15.50 $15.88 $15.06 $15.33 $15.33 114,918
2023-11-28 $14.97 $15.67 $14.74 $15.50 $15.50 114,422
2023-11-27 $14.50 $14.94 $14.40 $14.85 $14.85 72,778
2023-11-24 $14.22 $14.50 $13.92 $14.50 $14.50 25,709
2023-11-22 $14.10 $14.22 $13.95 $14.10 $14.10 48,608
2023-11-21 $14.00 $14.04 $13.90 $13.98 $13.98 47,000
2023-11-20 $14.13 $14.13 $13.85 $13.94 $13.94 56,536
2023-11-17 $13.96 $13.99 $13.71 $13.85 $13.85 21,415
2023-11-16 $13.72 $14.05 $13.69 $13.83 $13.83 31,257
2023-11-15 $14.04 $14.38 $13.55 $13.68 $13.68 34,434
2023-11-14 $14.08 $14.09 $13.75 $13.90 $13.90 37,822
2023-11-13 $12.95 $14.10 $12.95 $13.99 $13.99 73,396
2023-11-10 $13.00 $13.25 $12.61 $12.73 $12.73 54,288
2023-11-09 $13.00 $13.00 $12.77 $12.98 $12.98 23,701
2023-11-08 $12.90 $13.00 $12.58 $12.84 $12.84 27,124
2023-11-07 $13.00 $13.50 $12.61 $12.89 $12.89 39,223
2023-11-06 $12.87 $13.28 $12.66 $13.00 $13.00 68,419
2023-11-03 $12.68 $12.69 $12.25 $12.61 $12.61 24,260
2023-11-02 $12.32 $13.00 $11.95 $12.68 $12.68 45,959
2023-11-01 $12.30 $12.30 $12.04 $12.16 $12.16 11,718
2023-10-31 $12.35 $12.38 $11.85 $12.32 $12.32 15,217
2023-10-30 $12.69 $12.69 $12.22 $12.58 $12.58 13,574
2023-10-27 $12.30 $12.69 $12.30 $12.69 $12.69 10,395
2023-10-26 $12.06 $12.29 $11.87 $12.29 $12.29 11,986
2023-10-25 $12.07 $12.45 $12.04 $12.04 $12.04 6,856
2023-10-24 $12.52 $12.54 $11.82 $11.95 $11.95 12,771
2023-10-23 $12.61 $12.68 $12.23 $12.38 $12.38 12,424
2023-10-20 $11.72 $12.57 $11.69 $12.57 $12.57 8,602
2023-10-19 $12.16 $12.16 $11.49 $11.90 $11.90 8,375
2023-10-18 $11.57 $11.87 $11.36 $11.66 $11.66 35,766
2023-10-17 $11.78 $12.00 $11.65 $11.75 $11.75 19,531
2023-10-16 $11.76 $12.10 $10.88 $11.85 $11.85 42,115
2023-10-13 $11.76 $11.93 $11.51 $11.76 $11.76 8,750
2023-10-12 $12.02 $12.02 $11.66 $12.01 $12.01 10,026
2023-10-11 $12.34 $12.34 $12.10 $12.22 $12.22 8,141
2023-10-10 $12.15 $12.40 $11.88 $12.12 $12.12 11,032
2023-10-09 $12.46 $12.46 $11.82 $12.13 $12.13 8,326
2023-10-06 $11.84 $12.46 $11.83 $12.46 $12.46 3,789
2023-10-05 $12.01 $12.21 $11.51 $11.89 $11.89 12,627
2023-10-04 $12.10 $12.20 $11.66 $12.10 $12.10 19,571
2023-10-03 $12.60 $12.61 $12.00 $12.28 $12.28 12,367
2023-10-02 $12.38 $12.65 $12.20 $12.65 $12.65 5,640
2023-09-29 $12.09 $12.55 $12.09 $12.41 $12.41 13,946
2023-09-28 $12.10 $12.63 $12.10 $12.51 $12.51 9,340
2023-09-27 $12.25 $12.50 $12.25 $12.35 $12.35 9,413
2023-09-26 $12.50 $12.60 $12.14 $12.50 $12.50 32,764
2023-09-25 $12.63 $12.63 $12.41 $12.52 $12.52 15,599
2023-09-22 $12.74 $12.99 $12.39 $12.75 $12.75 21,668
2023-09-21 $12.42 $13.08 $12.37 $12.89 $12.89 21,560
2023-09-20 $12.75 $12.89 $12.50 $12.75 $12.75 7,460
2023-09-19 $12.61 $12.75 $12.48 $12.75 $12.75 10,670
2023-09-18 $12.98 $12.98 $12.56 $12.72 $12.72 10,177
2023-09-15 $13.38 $13.38 $12.60 $12.75 $12.75 57,009
2023-09-14 $13.25 $13.46 $12.93 $13.46 $13.46 13,641
2023-09-13 $13.26 $13.37 $13.16 $13.35 $13.35 16,066
2023-09-12 $12.76 $13.38 $12.57 $13.20 $13.20 19,618
2023-09-11 $12.32 $13.00 $12.32 $12.83 $12.83 18,311
2023-09-08 $12.43 $12.75 $12.11 $12.24 $12.24 12,437
2023-09-07 $11.90 $12.57 $11.72 $12.57 $12.57 12,739
2023-09-06 $12.01 $12.09 $11.59 $11.86 $11.86 32,836
2023-09-05 $11.99 $12.35 $11.93 $12.35 $12.35 44,856
2023-09-01 $11.69 $12.00 $11.50 $11.85 $11.85 102,261
2023-08-31 $11.46 $12.01 $11.32 $11.73 $11.62 33,020
2023-08-30 $11.31 $11.65 $11.19 $11.44 $11.33 12,252
2023-08-29 $11.02 $11.79 $11.00 $11.42 $11.31 12,700
2023-08-28 $10.80 $11.35 $10.80 $11.13 $11.13 9,331
2023-08-25 $11.19 $11.20 $10.78 $10.90 $10.90 28,760
2023-08-24 $10.78 $11.39 $10.50 $11.29 $11.29 9,885
2023-08-23 $10.86 $10.99 $10.67 $10.67 $10.67 8,249
2023-08-22 $10.91 $11.25 $10.50 $10.98 $10.98 18,888
2023-08-21 $10.74 $10.88 $10.55 $10.55 $10.55 6,551
2023-08-18 $11.23 $11.23 $10.83 $10.83 $10.83 5,044
2023-08-17 $11.16 $11.35 $10.67 $11.35 $11.35 4,491
2023-08-16 $10.88 $11.27 $10.88 $11.27 $11.27 3,958
2023-08-15 $10.87 $10.90 $10.63 $10.73 $10.73 8,074
2023-08-14 $10.81 $10.94 $10.49 $10.66 $10.66 13,305
2023-08-11 $10.26 $10.82 $10.26 $10.70 $10.70 8,203
2023-08-10 $11.25 $11.38 $10.52 $10.77 $10.77 18,485
2023-08-09 $10.75 $11.23 $10.75 $11.04 $11.04 25,055
2023-08-08 $10.38 $11.00 $10.30 $10.80 $10.80 18,499
2023-08-07 $10.35 $10.65 $10.00 $10.25 $10.25 19,143
2023-08-04 $9.88 $10.29 $9.88 $10.29 $10.29 89,829
2023-08-03 $9.49 $10.10 $9.49 $9.76 $9.76 17,165
2023-08-02 $9.82 $9.95 $9.50 $9.50 $9.50 19,816
2023-08-01 $10.09 $10.09 $9.66 $9.66 $9.66 8,237
2023-07-31 $9.93 $10.10 $9.82 $9.85 $9.85 9,017
2023-07-28 $10.00 $10.00 $9.67 $9.86 $9.86 3,614
2023-07-27 $9.70 $9.97 $9.70 $9.80 $9.80 1,537
2023-07-26 $9.76 $10.01 $9.70 $9.91 $9.91 10,653
2023-07-25 $10.00 $10.04 $9.78 $9.78 $9.78 3,416
2023-07-24 $10.02 $10.04 $9.83 $9.92 $9.92 4,061
2023-07-21 $10.07 $10.07 $9.91 $9.91 $9.91 5,643
2023-07-20 $10.22 $10.26 $10.02 $10.14 $10.14 8,738
2023-07-19 $10.25 $10.44 $10.25 $10.38 $10.38 3,752
2023-07-18 $9.98 $10.25 $9.98 $10.25 $10.25 3,784
2023-07-17 $9.92 $10.13 $9.90 $10.00 $10.00 8,402
2023-07-14 $9.85 $10.21 $9.85 $9.85 $9.85 7,362
2023-07-13 $10.05 $10.19 $9.88 $10.10 $10.10 5,201
2023-07-12 $10.02 $10.20 $9.89 $10.20 $10.20 4,587
2023-07-11 $9.65 $10.07 $9.51 $9.88 $9.88 14,543
2023-07-10 $9.62 $9.70 $9.52 $9.54 $9.54 5,581
2023-07-07 $9.58 $9.75 $9.55 $9.55 $9.55 16,440
2023-07-06 $9.53 $9.76 $9.39 $9.55 $9.55 7,442
2023-07-05 $10.21 $10.21 $9.51 $9.54 $9.54 21,216
2023-07-03 $9.56 $10.02 $9.56 $9.91 $9.91 9,657
2023-06-30 $10.10 $10.10 $9.59 $9.66 $9.66 9,066
2023-06-29 $10.06 $10.06 $9.91 $10.02 $10.02 1,732
2023-06-28 $10.32 $10.82 $10.07 $10.27 $10.27 29,066
2023-06-27 $10.63 $10.64 $10.35 $10.55 $10.55 28,512
2023-06-26 $10.20 $10.58 $10.06 $10.58 $10.58 61,410
2023-06-23 $10.22 $10.33 $10.03 $10.33 $10.33 12,021
2023-06-22 $10.26 $10.42 $10.05 $10.21 $10.21 1,866
2023-06-21 $10.08 $10.59 $9.97 $10.30 $10.30 18,607
2023-06-20 $9.63 $10.15 $9.54 $9.82 $9.82 14,418
2023-06-16 $9.70 $9.89 $9.21 $9.21 $9.21 23,973
2023-06-15 $10.05 $10.10 $9.54 $9.68 $9.68 6,202
2023-06-14 $9.85 $10.17 $9.52 $9.52 $9.52 9,775
2023-06-13 $10.15 $10.31 $9.45 $9.83 $9.83 27,274
2023-06-12 $10.30 $10.47 $9.93 $10.02 $10.02 5,718
2023-06-09 $10.56 $10.57 $10.33 $10.38 $10.38 4,103
2023-06-08 $10.95 $10.95 $10.47 $10.50 $10.50 13,132
2023-06-07 $10.27 $11.16 $10.20 $10.71 $10.71 22,892
2023-06-06 $9.63 $10.25 $9.48 $10.25 $10.25 9,060
2023-06-05 $9.59 $9.69 $9.46 $9.55 $9.55 5,428
2023-06-02 $9.63 $9.72 $9.44 $9.44 $9.44 7,363
2023-06-01 $9.49 $9.91 $9.29 $9.45 $9.45 10,749
2023-05-31 $9.36 $9.64 $9.31 $9.31 $9.31 10,016
2023-05-30 $9.61 $10.00 $9.23 $9.49 $9.38 32,594
2023-05-26 $9.42 $9.72 $9.39 $9.60 $9.49 6,736
2023-05-25 $9.53 $9.59 $9.25 $9.48 $9.37 11,757
2023-05-24 $9.73 $9.73 $9.52 $9.52 $9.41 11,979
2023-05-23 $9.74 $10.36 $9.66 $9.66 $9.55 28,905
2023-05-22 $9.96 $10.07 $9.87 $9.87 $9.75 3,833
2023-05-19 $10.53 $10.81 $9.93 $9.99 $9.99 36,050
2023-05-18 $10.11 $11.14 $10.11 $10.40 $10.40 26,090
2023-05-17 $10.16 $10.30 $10.02 $10.21 $10.21 5,958
2023-05-16 $10.28 $10.40 $10.01 $10.01 $10.01 6,853
2023-05-15 $10.63 $11.01 $10.50 $10.50 $10.50 6,134
2023-05-12 $10.68 $10.96 $10.49 $10.63 $10.63 11,896
2023-05-11 $10.59 $10.60 $10.24 $10.60 $10.60 13,101
2023-05-10 $10.29 $10.50 $10.29 $10.44 $10.44 15,084
2023-05-09 $10.35 $10.44 $10.18 $10.27 $10.27 14,623
2023-05-08 $10.25 $10.35 $10.10 $10.20 $10.20 20,791
2023-05-05 $10.00 $10.25 $9.89 $9.98 $9.98 20,574
2023-05-04 $9.50 $10.35 $9.50 $9.99 $9.99 13,983
2023-05-03 $9.79 $10.03 $9.67 $9.67 $9.67 4,802
2023-05-02 $9.78 $10.14 $9.61 $9.70 $9.70 16,556
2023-05-01 $10.01 $10.01 $9.63 $9.69 $9.69 8,424
2023-04-28 $9.50 $10.50 $9.50 $10.01 $10.01 208,375
2023-04-27 $9.83 $9.89 $9.53 $9.53 $9.53 51,729
2023-04-26 $9.78 $9.88 $9.50 $9.50 $9.50 3,502
2023-04-25 $9.92 $9.92 $9.50 $9.52 $9.52 7,278
2023-04-24 $9.63 $10.03 $9.63 $9.64 $9.64 7,380
2023-04-21 $9.50 $9.89 $9.50 $9.73 $9.73 27,862
2023-04-20 $9.86 $9.86 $9.50 $9.50 $9.50 6,561
2023-04-19 $9.69 $9.78 $9.53 $9.68 $9.68 5,314
2023-04-18 $9.70 $9.85 $9.58 $9.58 $9.58 3,518
2023-04-17 $10.00 $10.16 $9.57 $9.57 $9.57 10,991
2023-04-14 $10.39 $10.39 $10.08 $10.08 $10.08 1,971
2023-04-13 $10.08 $10.41 $10.08 $10.28 $10.28 5,865
2023-04-12 $10.29 $10.38 $10.18 $10.18 $10.18 4,348
2023-04-11 $10.30 $10.44 $10.20 $10.33 $10.33 9,593
2023-04-10 $10.38 $10.38 $10.04 $10.04 $10.04 3,829
2023-04-06 $10.12 $10.38 $10.09 $10.28 $10.28 4,312
2023-04-05 $10.32 $10.33 $10.09 $10.12 $10.12 3,533
2023-04-04 $10.33 $10.33 $10.02 $10.09 $10.09 3,442
2023-04-03 $10.37 $10.37 $10.00 $10.15 $10.15 1,929
2023-03-31 $10.11 $10.38 $9.95 $10.24 $10.24 4,888
2023-03-30 $10.11 $10.19 $9.81 $9.81 $9.81 4,686
2023-03-29 $9.82 $9.98 $9.82 $9.90 $9.90 1,510
2023-03-28 $9.88 $9.88 $9.50 $9.80 $9.80 5,786
2023-03-27 $9.97 $10.13 $9.64 $9.64 $9.64 8,574
2023-03-24 $9.70 $9.89 $9.68 $9.89 $9.89 2,962
2023-03-23 $10.01 $10.27 $9.55 $9.71 $9.71 8,494
2023-03-22 $10.36 $10.36 $9.93 $10.13 $10.13 4,154
2023-03-21 $10.98 $10.98 $10.08 $10.28 $10.28 17,113
2023-03-20 $10.55 $10.55 $10.14 $10.35 $10.35 18,459
2023-03-17 $10.46 $10.76 $10.46 $10.76 $10.76 12,026
2023-03-16 $10.75 $10.79 $10.33 $10.47 $10.47 21,456
2023-03-15 $10.32 $10.79 $10.04 $10.72 $10.72 12,976
2023-03-14 $10.51 $10.78 $10.22 $10.22 $10.22 12,934
2023-03-13 $11.22 $11.45 $9.89 $10.27 $10.27 27,492
2023-03-10 $11.94 $12.12 $11.07 $11.50 $11.50 8,348
2023-03-09 $12.45 $12.57 $12.41 $12.48 $12.48 2,754
2023-03-08 $12.30 $12.50 $12.30 $12.50 $12.50 4,598
2023-03-07 $12.79 $12.96 $12.29 $12.58 $12.58 8,106
2023-03-06 $13.20 $13.54 $12.75 $12.75 $12.75 3,815
2023-03-03 $13.25 $13.27 $12.89 $12.89 $12.89 7,845
2023-03-02 $13.07 $13.43 $12.96 $13.03 $13.03 4,804
2023-03-01 $13.02 $13.25 $12.83 $12.95 $12.85 2,916
2023-02-28 $13.17 $13.24 $12.82 $13.00 $13.00 2,564
2023-02-27 $13.16 $13.16 $12.80 $13.10 $13.10 5,031
2023-02-24 $12.55 $13.00 $12.55 $13.00 $13.00 5,130
2023-02-23 $13.13 $13.13 $13.13 $13.13 $13.13 1,728
2023-02-22 $13.03 $13.20 $12.78 $12.78 $12.78 3,161
2023-02-21 $13.02 $13.02 $12.71 $12.71 $12.71 16,815
2023-02-17 $12.94 $13.30 $12.73 $13.22 $13.22 8,137
2023-02-16 $13.21 $13.21 $13.10 $13.17 $13.17 3,028
2023-02-15 $13.08 $13.08 $12.93 $12.97 $12.97 6,883
2023-02-14 $12.41 $13.10 $12.41 $13.00 $13.00 17,392
2023-02-13 $12.62 $12.75 $12.26 $12.75 $12.75 10,671
2023-02-10 $12.60 $12.60 $12.30 $12.45 $12.45 11,597
2023-02-09 $12.71 $12.71 $12.40 $12.60 $12.60 5,456
2023-02-08 $12.75 $12.80 $12.65 $12.65 $12.65 6,422
2023-02-07 $12.90 $12.90 $12.62 $12.62 $12.62 8,897
2023-02-06 $12.68 $12.99 $12.46 $12.66 $12.66 6,794
2023-02-03 $12.92 $13.20 $12.69 $12.70 $12.70 23,305
2023-02-02 $13.07 $13.07 $12.60 $12.85 $12.85 25,932
2023-02-01 $13.24 $13.30 $12.71 $12.90 $12.90 12,958
2023-01-31 $12.72 $13.00 $12.69 $12.95 $12.95 6,584
2023-01-30 $12.48 $13.10 $12.48 $12.57 $12.57 34,821
2023-01-27 $12.73 $13.48 $12.43 $12.55 $12.55 16,284
2023-01-26 $12.93 $13.18 $12.63 $12.80 $12.80 9,045
2023-01-25 $12.63 $13.12 $12.41 $13.12 $13.12 10,090
2023-01-24 $12.75 $12.97 $12.63 $12.78 $12.78 18,484
2023-01-23 $12.39 $13.14 $12.36 $12.91 $12.91 22,330
2023-01-20 $12.42 $12.54 $12.25 $12.50 $12.50 17,086
2023-01-19 $12.55 $12.57 $12.07 $12.57 $12.57 23,114
2023-01-18 $13.05 $13.06 $12.50 $12.70 $12.70 17,006
2023-01-17 $13.15 $13.39 $12.84 $13.10 $13.10 9,664
2023-01-13 $13.23 $13.30 $13.06 $13.17 $13.17 3,286
2023-01-12 $13.28 $13.50 $13.00 $13.35 $13.35 12,308
2023-01-11 $12.93 $13.55 $12.79 $13.00 $13.00 27,257
2023-01-10 $12.52 $13.26 $12.51 $12.82 $12.82 49,243
2023-01-09 $12.00 $12.86 $12.00 $12.30 $12.30 31,606
2023-01-06 $12.00 $12.23 $12.00 $12.12 $12.12 4,140
2023-01-05 $12.04 $12.16 $12.00 $12.00 $12.00 9,589
2023-01-04 $12.34 $12.34 $12.00 $12.00 $12.00 7,861
2023-01-03 $12.55 $12.80 $11.71 $12.12 $12.12 23,679
2022-12-30 $13.86 $13.86 $12.39 $12.39 $12.39 25,193
2022-12-29 $13.83 $13.99 $13.61 $13.76 $13.76 12,947
2022-12-28 $13.95 $14.00 $13.47 $13.63 $13.63 16,133
2022-12-27 $13.90 $13.99 $13.54 $13.80 $13.80 30,840
2022-12-23 $13.93 $14.13 $13.91 $13.93 $13.93 4,440
2022-12-22 $14.34 $14.45 $13.94 $13.94 $13.94 4,116
2022-12-21 $14.50 $14.50 $14.27 $14.27 $14.27 9,809
2022-12-20 $14.15 $14.48 $14.03 $14.22 $14.22 6,891
2022-12-19 $13.96 $14.15 $13.72 $14.06 $14.06 9,963
2022-12-16 $13.99 $14.35 $13.45 $13.45 $13.45 15,732
2022-12-15 $13.80 $14.49 $13.69 $14.01 $14.01 9,883
2022-12-14 $14.24 $14.55 $13.65 $13.65 $13.65 7,880
2022-12-13 $14.69 $14.85 $14.05 $14.05 $14.05 20,368
2022-12-12 $14.26 $14.55 $14.22 $14.52 $14.52 6,858
2022-12-09 $14.77 $14.77 $14.10 $14.42 $14.42 13,451
2022-12-08 $14.54 $14.90 $14.44 $14.64 $14.64 14,434
2022-12-07 $14.17 $14.93 $13.91 $14.43 $14.43 21,906
2022-12-06 $13.99 $14.66 $13.55 $14.30 $14.30 11,890
2022-12-05 $14.09 $14.09 $13.51 $13.94 $13.94 13,368
2022-12-02 $14.07 $14.29 $13.87 $14.07 $14.07 4,935
2022-12-01 $14.07 $14.50 $14.07 $14.30 $14.30 9,567
2022-11-30 $13.98 $14.46 $13.61 $14.20 $14.20 17,986
2022-11-29 $14.20 $14.27 $13.57 $14.14 $14.04 11,158
2022-11-28 $13.35 $14.90 $13.35 $14.05 $13.95 35,662
2022-11-25 $13.49 $13.67 $13.49 $13.53 $13.53 1,206
2022-11-23 $13.39 $13.72 $13.38 $13.72 $13.72 1,796
2022-11-22 $12.91 $13.53 $12.91 $13.53 $13.53 7,428
2022-11-21 $13.61 $13.61 $12.75 $12.76 $12.76 28,168
2022-11-18 $13.50 $14.20 $13.10 $13.22 $13.22 15,757
2022-11-17 $13.89 $14.10 $12.73 $13.74 $13.74 24,343
2022-11-16 $13.87 $14.43 $13.81 $13.91 $13.91 12,008
2022-11-15 $13.73 $14.50 $13.73 $14.10 $14.10 10,263
2022-11-14 $13.37 $14.12 $13.08 $13.84 $13.84 13,810
2022-11-11 $13.99 $14.00 $13.59 $14.00 $14.00 6,044
2022-11-10 $13.14 $14.00 $13.14 $13.99 $13.99 6,871
2022-11-09 $13.50 $13.64 $12.52 $13.64 $13.64 6,764
2022-11-08 $13.00 $13.39 $12.90 $13.20 $13.20 4,412
2022-11-07 $11.69 $13.67 $11.63 $13.20 $13.20 28,563
2022-11-04 $11.57 $11.97 $11.51 $11.67 $11.67 6,085
2022-11-03 $11.59 $11.78 $11.16 $11.47 $11.47 6,328
2022-11-02 $11.80 $11.99 $11.61 $11.78 $11.78 3,389
2022-11-01 $11.85 $12.08 $11.63 $12.00 $12.00 4,597
2022-10-31 $11.91 $12.12 $11.62 $11.78 $11.78 4,651
2022-10-28 $11.85 $11.95 $11.70 $11.95 $11.95 4,008
2022-10-27 $11.50 $11.82 $11.41 $11.66 $11.66 3,817
2022-10-26 $11.61 $11.75 $11.23 $11.32 $11.32 6,002
2022-10-25 $11.35 $11.67 $11.18 $11.67 $11.67 6,617
2022-10-24 $11.34 $11.50 $11.32 $11.46 $11.46 3,263
2022-10-21 $11.15 $11.50 $11.11 $11.42 $11.42 4,482
2022-10-20 $10.97 $11.33 $10.86 $11.25 $11.25 8,152
2022-10-19 $10.96 $11.22 $10.96 $11.01 $11.01 5,713
2022-10-18 $11.25 $11.35 $11.01 $11.28 $11.28 8,391
2022-10-17 $11.27 $11.29 $11.12 $11.19 $11.19 5,254
2022-10-14 $11.35 $11.43 $11.15 $11.33 $11.33 4,278
2022-10-13 $11.00 $11.28 $10.92 $11.27 $11.27 5,814
2022-10-12 $10.72 $11.07 $10.68 $11.00 $11.00 4,928
2022-10-11 $10.99 $10.99 $10.79 $10.79 $10.79 3,797
2022-10-10 $11.09 $11.15 $10.89 $11.10 $11.10 1,902
2022-10-07 $11.64 $11.64 $11.02 $11.09 $11.09 4,305
2022-10-06 $11.85 $11.85 $11.44 $11.84 $11.84 5,334
2022-10-05 $11.40 $11.75 $11.26 $11.69 $11.69 7,020
2022-10-04 $11.67 $11.92 $11.55 $11.75 $11.75 10,051
2022-10-03 $11.65 $11.65 $11.50 $11.56 $11.56 8,735
2022-09-30 $11.65 $11.87 $11.30 $11.67 $11.67 28,327
2022-09-29 $11.64 $11.64 $11.00 $11.39 $11.39 15,793
2022-09-28 $11.38 $11.70 $11.38 $11.70 $11.70 10,641
2022-09-27 $11.44 $11.62 $11.38 $11.54 $11.54 10,246
2022-09-26 $11.89 $11.89 $11.36 $11.57 $11.57 13,394
2022-09-23 $11.72 $12.13 $11.30 $11.87 $11.87 40,866
2022-09-22 $11.90 $12.16 $11.68 $11.89 $11.89 22,535
2022-09-21 $11.85 $12.20 $11.63 $12.14 $12.14 13,895
2022-09-20 $11.64 $11.94 $11.43 $11.94 $11.94 13,787
2022-09-19 $11.73 $11.87 $11.41 $11.87 $11.87 8,427
2022-09-16 $11.55 $12.11 $11.40 $11.91 $11.91 49,219
2022-09-15 $11.10 $11.39 $11.10 $11.39 $11.39 21,659
2022-09-14 $11.20 $11.52 $11.14 $11.20 $11.20 17,310
2022-09-13 $11.34 $11.40 $11.26 $11.38 $11.38 16,179
2022-09-12 $11.48 $11.51 $11.24 $11.51 $11.51 13,966
2022-09-09 $11.72 $11.82 $11.30 $11.33 $11.33 9,755
2022-09-08 $11.27 $11.92 $11.01 $11.76 $11.76 33,156
2022-09-07 $11.83 $11.83 $11.29 $11.49 $11.49 25,370
2022-09-06 $12.31 $12.50 $11.62 $11.77 $11.77 30,500
2022-09-02 $12.33 $12.38 $12.24 $12.35 $12.35 20,808
2022-09-01 $12.31 $12.44 $12.19 $12.44 $12.44 20,656
2022-08-31 $12.51 $12.51 $12.22 $12.35 $12.35 26,379
2022-08-30 $12.96 $13.06 $12.64 $12.73 $12.62 8,098
2022-08-29 $12.86 $13.20 $12.70 $13.15 $13.04 10,807
2022-08-26 $12.77 $13.07 $12.39 $13.07 $12.96 19,151
2022-08-25 $12.08 $13.09 $12.08 $12.80 $12.69 84,976
2022-08-24 $12.30 $12.34 $12.00 $12.22 $12.12 10,083
2022-08-23 $12.16 $12.35 $12.00 $12.22 $12.12 19,546
2022-08-22 $12.32 $12.39 $11.97 $12.03 $11.93 5,297
2022-08-19 $12.39 $12.40 $12.01 $12.38 $12.28 4,919
2022-08-18 $12.16 $12.45 $12.06 $12.45 $12.35 8,311
2022-08-17 $11.90 $12.41 $11.79 $12.28 $12.18 7,272
2022-08-16 $11.77 $12.50 $11.63 $11.91 $11.81 23,085
2022-08-15 $11.73 $11.88 $11.50 $11.68 $11.58 33,533
2022-08-12 $12.10 $12.10 $11.64 $11.64 $11.54 130,242
2022-08-11 $11.77 $11.95 $11.59 $11.94 $11.84 9,567
2022-08-10 $11.73 $11.90 $11.48 $11.84 $11.74 6,608
2022-08-09 $11.75 $11.75 $11.36 $11.60 $11.50 16,711
2022-08-08 $11.23 $11.72 $11.11 $11.72 $11.62 17,057
2022-08-05 $11.48 $11.48 $11.19 $11.33 $11.23 9,542
2022-08-04 $12.31 $12.31 $11.14 $11.24 $11.15 14,718
2022-08-03 $11.20 $11.34 $10.86 $10.86 $10.77 17,115
2022-08-02 $11.76 $11.76 $11.03 $11.03 $10.94 16,079
2022-08-01 $11.96 $12.11 $11.81 $11.93 $11.83 9,401
2022-07-29 $12.06 $12.07 $11.78 $11.84 $11.74 9,247
2022-07-28 $11.73 $12.25 $11.73 $12.08 $11.98 8,038
2022-07-27 $11.61 $11.91 $11.48 $11.82 $11.72 10,967
2022-07-26 $11.94 $11.94 $11.36 $11.67 $11.57 35,652
2022-07-25 $12.39 $12.55 $11.95 $11.95 $11.85 16,242
2022-07-22 $12.25 $12.65 $12.19 $12.27 $12.17 21,640
2022-07-21 $12.05 $12.50 $12.03 $12.37 $12.27 12,205
2022-07-20 $12.14 $12.50 $12.00 $12.23 $12.13 42,960
2022-07-19 $12.01 $12.57 $11.90 $12.12 $12.02 36,884
2022-07-18 $12.15 $12.28 $11.78 $11.89 $11.79 30,229
2022-07-15 $11.95 $12.38 $11.82 $12.23 $12.13 32,426
2022-07-14 $11.60 $12.07 $11.46 $11.82 $11.72 30,452
2022-07-13 $11.58 $12.08 $11.51 $11.75 $11.65 31,087
2022-07-12 $11.82 $12.14 $11.66 $11.75 $11.65 29,468
2022-07-11 $12.36 $12.81 $11.81 $11.87 $11.77 34,530
2022-07-08 $12.32 $12.68 $12.26 $12.53 $12.42 39,564
2022-07-07 $12.21 $12.59 $12.11 $12.35 $12.25 33,265
2022-07-06 $12.23 $12.38 $11.97 $12.18 $12.08 36,502
2022-07-05 $11.51 $12.12 $11.48 $12.03 $11.93 51,600
2022-07-01 $12.44 $12.55 $11.47 $11.79 $11.69 74,340
2022-06-30 $12.19 $12.72 $12.19 $12.41 $12.31 101,650
2022-06-29 $12.75 $12.75 $12.20 $12.30 $12.20 126,974
2022-06-28 $12.91 $13.04 $12.52 $12.85 $12.74 93,920
2022-06-27 $12.25 $13.35 $12.10 $12.85 $12.74 237,024
2022-06-24 $10.83 $12.73 $9.93 $12.73 $12.62 1,353,105
2022-06-23 $10.69 $10.90 $10.25 $10.88 $10.79 71,786
2022-06-22 $10.60 $11.07 $10.15 $10.62 $10.53 64,521
2022-06-21 $10.35 $11.03 $10.15 $10.55 $10.46 127,782
2022-06-17 $10.30 $10.49 $10.08 $10.13 $10.04 63,543
2022-06-16 $10.56 $10.56 $9.91 $10.24 $10.15 72,092
2022-06-15 $10.75 $11.17 $10.49 $10.66 $10.57 56,090
2022-06-14 $10.57 $10.99 $10.41 $10.71 $10.62 58,138
2022-06-13 $10.40 $10.99 $10.27 $10.55 $10.46 69,357
2022-06-10 $10.83 $10.83 $10.38 $10.59 $10.50 48,085
2022-06-09 $10.64 $11.48 $10.60 $10.95 $10.86 59,704
2022-06-08 $11.22 $11.56 $10.70 $10.77 $10.68 65,186
2022-06-07 $10.30 $11.63 $10.20 $11.21 $11.12 108,988
2022-06-06 $10.43 $10.61 $10.13 $10.23 $10.14 50,409
2022-06-03 $10.79 $10.79 $10.21 $10.25 $10.16 34,650
2022-06-02 $9.96 $10.91 $9.96 $10.66 $10.57 38,012
2022-06-01 $10.40 $10.72 $9.97 $9.99 $9.91 44,314
2022-05-31 $10.63 $10.63 $10.01 $10.32 $10.23 34,614
2022-05-27 $10.89 $11.23 $10.21 $10.95 $10.75 31,393
2022-05-26 $10.62 $11.21 $10.36 $10.84 $10.64 46,029
2022-05-25 $9.68 $10.37 $9.68 $10.21 $10.02 23,645
2022-05-24 $9.59 $9.80 $9.44 $9.61 $9.43 25,252
2022-05-23 $9.60 $9.84 $9.47 $9.77 $9.59 38,198
2022-05-20 $9.56 $9.71 $9.18 $9.45 $9.28 36,088
2022-05-19 $9.61 $9.61 $9.38 $9.54 $9.36 23,303
2022-05-18 $9.55 $9.66 $9.44 $9.51 $9.33 31,212
2022-05-17 $9.57 $9.83 $9.52 $9.71 $9.53 29,344
2022-05-16 $9.55 $9.74 $9.39 $9.51 $9.33 30,881
2022-05-13 $9.75 $9.94 $9.45 $9.55 $9.37 38,346
2022-05-12 $9.96 $10.21 $9.55 $9.71 $9.53 34,783
2022-05-11 $10.20 $10.44 $9.80 $9.93 $9.75 40,105
2022-05-10 $10.10 $10.28 $9.76 $10.22 $10.03 78,863
2022-05-09 $9.87 $10.25 $9.76 $9.96 $9.78 83,631
2022-05-06 $9.69 $10.02 $9.68 $9.92 $9.74 44,107
2022-05-05 $10.16 $10.16 $9.50 $9.72 $9.54 44,964
2022-05-04 $9.70 $9.77 $9.46 $9.77 $9.59 66,033
2022-05-03 $9.64 $9.95 $9.31 $9.54 $9.36 31,021
2022-05-02 $9.48 $9.66 $9.20 $9.55 $9.37 33,046
2022-04-29 $9.74 $9.85 $9.25 $9.36 $9.19 29,993
2022-04-28 $9.93 $9.95 $9.68 $9.84 $9.66 28,125
2022-04-27 $9.92 $10.13 $9.77 $9.89 $9.71 36,658
2022-04-26 $10.50 $10.64 $9.93 $10.01 $9.83 37,929
2022-04-25 $10.50 $10.74 $10.31 $10.48 $10.29 32,592
2022-04-22 $10.79 $10.95 $10.51 $10.56 $10.37 40,732
2022-04-21 $11.00 $11.00 $10.65 $10.77 $10.57 32,264
2022-04-20 $10.97 $11.02 $10.61 $10.86 $10.66 45,956
2022-04-19 $10.74 $11.12 $10.72 $10.80 $10.60 30,910
2022-04-18 $11.01 $11.01 $10.59 $10.72 $10.52 41,162
2022-04-14 $11.21 $11.32 $10.87 $10.94 $10.74 30,790
2022-04-13 $11.14 $11.24 $11.07 $11.09 $10.89 13,686
2022-04-12 $11.19 $11.41 $10.97 $11.07 $10.87 34,860
2022-04-11 $11.22 $11.76 $10.95 $11.01 $10.81 23,282
2022-04-08 $11.40 $11.79 $11.07 $11.64 $11.43 28,210
2022-04-07 $11.31 $11.37 $10.91 $11.35 $11.14 48,053
2022-04-06 $11.44 $11.47 $11.06 $11.10 $10.90 33,247
2022-04-05 $11.36 $11.75 $11.23 $11.63 $11.42 55,219
2022-04-04 $11.41 $11.50 $10.91 $11.39 $11.18 52,328
2022-04-01 $11.70 $11.82 $11.37 $11.46 $11.25 27,308
2022-03-31 $11.70 $11.82 $11.41 $11.63 $11.42 51,998
2022-03-30 $12.40 $12.61 $11.65 $11.71 $11.49 67,177
2022-03-29 $11.42 $12.66 $11.24 $12.53 $12.30 66,027
2022-03-28 $11.00 $11.42 $10.70 $11.38 $11.17 60,172
2022-03-25 $11.00 $11.25 $10.63 $11.03 $10.83 41,993
2022-03-24 $10.85 $11.12 $10.62 $10.91 $10.71 38,649
2022-03-23 $10.96 $11.02 $10.67 $10.85 $10.65 352,402
2022-03-22 $10.90 $11.63 $10.77 $10.96 $10.76 51,881
2022-03-21 $11.57 $11.57 $10.75 $10.76 $10.56 101,009
2022-03-18 $11.00 $11.70 $11.00 $11.57 $11.36 150,384
2022-03-17 $10.76 $11.05 $10.70 $10.95 $10.75 45,353
2022-03-16 $11.01 $11.14 $10.71 $10.71 $10.51 73,325
2022-03-15 $11.25 $11.50 $10.74 $10.78 $10.58 61,284
2022-03-14 $11.38 $11.81 $10.85 $11.14 $10.93 127,242
2022-03-11 $11.55 $11.62 $11.25 $11.52 $11.31 58,545
2022-03-10 $12.49 $12.55 $11.50 $11.51 $11.30 63,502
2022-03-09 $12.70 $13.40 $12.69 $12.92 $12.68 31,176
2022-03-08 $12.26 $13.03 $12.14 $12.61 $12.38 54,151
2022-03-07 $12.84 $13.38 $12.35 $12.42 $12.19 40,408
2022-03-04 $13.49 $13.58 $12.83 $12.89 $12.65 18,684
2022-03-03 $13.93 $14.43 $13.33 $13.64 $13.39 36,441
2022-03-02 $14.64 $14.68 $13.79 $13.93 $13.57 18,761
2022-03-01 $15.18 $15.49 $13.47 $14.26 $13.90 48,619
2022-02-28 $14.50 $15.30 $14.25 $15.10 $14.71 82,654
2022-02-25 $15.40 $15.95 $14.26 $14.79 $14.41 55,979
2022-02-24 $15.66 $16.12 $14.54 $15.17 $14.78 186,953
2022-02-23 $14.31 $16.28 $14.30 $15.64 $15.24 77,502
2022-02-22 $13.96 $14.40 $13.62 $14.00 $13.64 27,819
2022-02-18 $13.44 $14.19 $13.44 $14.12 $13.76 25,903
2022-02-17 $13.37 $13.70 $13.11 $13.50 $13.15 16,972
2022-02-16 $13.06 $13.64 $13.05 $13.62 $13.27 22,619
2022-02-15 $13.34 $13.84 $13.15 $13.45 $13.11 26,250
2022-02-14 $13.60 $13.66 $13.02 $13.26 $12.92 16,276
2022-02-11 $13.38 $13.93 $13.38 $13.38 $13.04 34,808
2022-02-10 $13.49 $14.24 $13.35 $13.50 $13.15 23,571
2022-02-09 $13.11 $13.46 $13.11 $13.33 $12.99 13,491
2022-02-08 $13.12 $13.30 $13.02 $13.15 $12.81 7,293
2022-02-07 $12.88 $13.31 $12.88 $13.15 $12.81 23,682
2022-02-04 $12.81 $13.28 $12.71 $13.11 $12.77 20,393
2022-02-03 $12.91 $13.08 $12.86 $12.89 $12.56 13,792
2022-02-02 $13.90 $14.00 $12.54 $12.99 $12.66 35,462
2022-02-01 $13.94 $14.87 $13.46 $13.77 $13.42 43,552
2022-01-31 $13.60 $14.20 $13.59 $13.86 $13.51 24,350
2022-01-28 $13.11 $13.49 $13.04 $13.30 $12.96 20,521
2022-01-27 $13.07 $13.39 $13.06 $13.12 $12.78 9,607
2022-01-26 $13.07 $13.41 $13.07 $13.14 $12.80 18,099
2022-01-25 $13.12 $13.47 $12.75 $13.14 $12.80 24,559
2022-01-24 $12.99 $13.25 $12.68 $13.12 $12.78 28,514
2022-01-21 $12.60 $13.05 $12.54 $12.85 $12.52 20,657
2022-01-20 $12.76 $13.32 $12.76 $12.82 $12.49 14,587
2022-01-19 $12.96 $13.16 $12.16 $12.59 $12.27 27,284
2022-01-18 $13.42 $13.59 $12.80 $13.14 $12.80 16,729
2022-01-14 $13.52 $13.52 $13.20 $13.36 $13.02 13,464
2022-01-13 $13.68 $13.95 $13.40 $13.49 $13.15 19,651
2022-01-12 $14.01 $14.60 $13.49 $13.50 $13.15 18,511
2022-01-11 $13.91 $14.40 $13.61 $13.97 $13.61 21,370
2022-01-10 $14.06 $14.56 $13.76 $13.84 $13.49 17,010
2022-01-07 $13.76 $14.37 $13.76 $14.02 $13.66 12,671
2022-01-06 $13.99 $14.13 $13.58 $13.62 $13.27 9,056
2022-01-05 $14.70 $14.70 $14.00 $14.10 $13.74 9,019
2022-01-04 $14.60 $14.69 $14.38 $14.40 $14.03 13,325
2022-01-03 $14.50 $14.92 $13.98 $14.45 $14.08 7,332
2021-12-31 $14.24 $14.96 $14.09 $14.36 $13.99 16,215
2021-12-30 $14.29 $14.73 $14.05 $14.29 $13.92 15,529
2021-12-29 $14.81 $14.81 $14.14 $14.38 $14.01 14,823
2021-12-28 $13.92 $15.14 $13.85 $14.65 $14.28 17,598
2021-12-27 $13.77 $14.37 $13.63 $14.08 $13.72 12,375
2021-12-23 $13.79 $14.05 $13.52 $13.89 $13.53 12,058
2021-12-22 $13.50 $14.53 $13.30 $13.97 $13.61 28,355
2021-12-21 $13.83 $13.94 $13.58 $13.62 $13.27 51,560
2021-12-20 $13.92 $14.05 $13.65 $13.69 $13.34 29,933
2021-12-17 $14.34 $14.34 $14.00 $14.23 $13.87 46,171
2021-12-16 $14.92 $15.29 $13.58 $14.28 $13.91 45,950
2021-12-15 $13.39 $13.77 $13.32 $13.55 $13.20 45,829
2021-12-14 $13.81 $13.90 $13.16 $13.28 $12.94 54,395
2021-12-13 $14.30 $14.36 $13.46 $13.89 $13.53 26,744
2021-12-10 $14.78 $14.78 $14.22 $14.37 $14.00 20,808
2021-12-09 $14.61 $14.77 $14.33 $14.50 $14.13 18,199
2021-12-08 $14.58 $14.80 $14.48 $14.61 $14.24 6,880
2021-12-07 $14.91 $15.02 $14.55 $14.61 $14.24 31,611
2021-12-06 $14.90 $15.20 $14.41 $14.58 $14.21 31,416
2021-12-03 $14.97 $15.45 $14.09 $14.79 $14.41 38,537
2021-12-02 $15.08 $15.45 $14.71 $15.01 $14.63 11,429
2021-12-01 $15.40 $15.88 $14.49 $14.75 $14.37 32,780
2021-11-30 $15.54 $15.80 $13.90 $15.00 $14.62 24,883
2021-11-29 $16.58 $16.65 $15.75 $15.84 $15.33 17,234
2021-11-26 $16.00 $16.92 $15.55 $16.05 $15.54 20,098
2021-11-24 $16.57 $16.70 $15.72 $16.43 $15.90 16,927
2021-11-23 $16.40 $17.02 $16.32 $16.60 $16.07 19,410
2021-11-22 $16.76 $17.15 $16.52 $16.55 $16.02 8,996
2021-11-19 $16.82 $16.92 $16.50 $16.50 $15.97 8,531
2021-11-18 $16.65 $17.41 $16.65 $16.99 $16.45 17,404
2021-11-17 $17.08 $17.08 $16.46 $16.47 $15.94 10,083
2021-11-16 $17.97 $18.43 $16.70 $16.89 $16.35 29,362
2021-11-15 $16.96 $18.01 $16.80 $17.97 $17.39 19,581
2021-11-12 $16.74 $17.42 $16.20 $17.12 $16.57 21,943
2021-11-11 $16.63 $18.08 $16.01 $16.80 $16.26 21,617
2021-11-10 $17.94 $18.49 $16.50 $16.50 $15.97 21,590
2021-11-09 $18.52 $19.66 $17.52 $18.00 $17.42 15,943
2021-11-08 $19.21 $20.36 $18.16 $18.37 $17.78 34,546
2021-11-05 $17.80 $19.41 $17.80 $19.41 $18.79 54,904
2021-11-04 $16.31 $18.02 $16.31 $17.61 $17.05 26,867
2021-11-03 $15.50 $16.10 $15.40 $16.09 $15.57 9,026
2021-11-02 $15.06 $15.39 $15.06 $15.39 $14.90 9,807
2021-11-01 $15.03 $15.61 $15.01 $15.41 $14.92 10,085
2021-10-29 $15.12 $15.17 $15.00 $15.00 $14.52 6,145
2021-10-28 $15.10 $15.52 $15.10 $15.21 $14.72 14,971
2021-10-27 $15.49 $15.49 $15.00 $15.00 $14.52 9,546
2021-10-26 $15.15 $15.47 $15.13 $15.32 $14.83 6,859
2021-10-25 $15.32 $15.68 $15.21 $15.38 $14.89 8,259
2021-10-22 $15.32 $15.46 $15.01 $15.30 $14.81 7,696
2021-10-21 $15.13 $15.48 $15.13 $15.34 $14.85 12,336
2021-10-20 $15.46 $15.46 $15.05 $15.05 $14.57 24,873
2021-10-19 $15.30 $15.60 $15.30 $15.45 $14.96 18,179
2021-10-18 $15.40 $15.44 $15.20 $15.31 $14.82 9,784
2021-10-15 $15.49 $15.64 $15.24 $15.41 $14.92 27,657
2021-10-14 $14.96 $15.29 $14.90 $15.04 $14.56 14,631
2021-10-13 $15.08 $15.17 $15.00 $15.00 $14.52 10,926
2021-10-12 $15.00 $15.31 $14.79 $14.95 $14.47 11,928
2021-10-11 $15.45 $15.64 $15.08 $15.08 $14.60 8,365
2021-10-08 $15.04 $15.57 $15.04 $15.25 $14.76 14,339
2021-10-07 $15.44 $15.44 $15.00 $15.00 $14.52 28,184
2021-10-06 $15.51 $15.51 $14.85 $15.10 $14.62 11,846
2021-10-05 $15.48 $15.49 $15.36 $15.45 $14.96 5,594
2021-10-04 $15.50 $15.56 $15.30 $15.35 $14.86 12,465
2021-10-01 $15.94 $15.94 $15.29 $15.40 $14.91 29,031
2021-09-30 $15.75 $15.78 $15.52 $15.67 $15.17 13,367
2021-09-29 $15.75 $15.90 $15.36 $15.53 $15.03 17,428
2021-09-28 $15.99 $16.25 $15.75 $15.78 $15.27 14,894
2021-09-27 $15.92 $16.24 $15.91 $16.13 $15.61 8,447
2021-09-24 $15.97 $16.05 $15.78 $16.01 $15.50 17,897
2021-09-23 $15.92 $16.11 $15.87 $15.98 $15.47 8,720
2021-09-22 $15.75 $16.14 $15.75 $15.91 $15.40 16,473
2021-09-21 $15.70 $16.08 $15.66 $15.69 $15.19 5,489
2021-09-20 $15.80 $15.80 $15.56 $15.73 $15.23 12,184
2021-09-17 $15.96 $16.28 $15.88 $16.03 $15.52 36,818
2021-09-16 $16.01 $16.27 $15.92 $15.99 $15.48 7,120
2021-09-15 $15.50 $16.05 $15.50 $15.98 $15.47 18,427
2021-09-14 $16.28 $16.28 $15.46 $15.46 $14.97 23,915
2021-09-13 $16.20 $16.42 $16.01 $16.19 $15.67 13,375
2021-09-10 $16.00 $16.85 $16.00 $16.14 $15.62 16,853
2021-09-09 $16.13 $16.30 $16.00 $16.00 $15.49 13,328
2021-09-08 $16.14 $16.18 $15.83 $16.01 $15.50 29,259
2021-09-07 $16.78 $16.78 $16.25 $16.30 $15.78 34,684
2021-09-03 $17.06 $17.06 $16.70 $16.78 $16.24 13,464
2021-09-02 $17.05 $17.07 $16.95 $16.98 $16.44 15,208
2021-09-01 $17.03 $17.27 $17.00 $17.05 $16.50 10,355
2021-08-31 $17.24 $17.24 $17.00 $17.00 $16.46 8,130
2021-08-30 $17.15 $17.33 $17.02 $17.02 $16.38 11,250
2021-08-27 $16.94 $17.19 $16.91 $16.99 $16.35 44,710
2021-08-26 $17.01 $17.10 $16.80 $16.86 $16.22 49,115
2021-08-25 $17.35 $17.35 $16.95 $16.99 $16.35 24,980
2021-08-24 $17.30 $17.36 $17.10 $17.25 $16.60 9,358
2021-08-23 $17.27 $17.27 $16.95 $17.11 $16.47 12,942
2021-08-20 $16.92 $17.44 $16.92 $17.22 $16.57 15,053
2021-08-19 $16.90 $17.19 $16.90 $17.04 $16.40 16,933
2021-08-18 $17.01 $17.23 $16.88 $17.02 $16.38 21,412
2021-08-17 $17.50 $17.50 $17.01 $17.03 $16.39 9,190
2021-08-16 $17.66 $17.66 $17.15 $17.50 $16.84 10,611
2021-08-13 $17.42 $18.05 $17.04 $17.60 $16.94 16,580
2021-08-12 $17.11 $17.36 $16.95 $17.25 $16.60 15,958
2021-08-11 $17.03 $17.50 $17.03 $17.10 $16.46 16,274
2021-08-10 $16.93 $17.54 $16.93 $17.16 $16.51 20,956
2021-08-09 $17.00 $17.49 $16.72 $16.79 $16.16 72,550
2021-08-06 $17.60 $17.82 $16.99 $17.05 $16.41 40,621
2021-08-05 $18.57 $18.79 $16.76 $17.61 $16.95 71,499
2021-08-04 $19.51 $19.56 $18.84 $19.00 $18.28 17,525
2021-08-03 $19.39 $20.06 $19.09 $19.65 $18.91 8,830
2021-08-02 $18.78 $19.71 $18.78 $19.58 $18.84 16,998
2021-07-30 $19.52 $19.74 $18.50 $18.69 $17.99 15,088
2021-07-29 $19.43 $20.30 $19.35 $19.48 $18.75 16,862
2021-07-28 $19.40 $19.53 $18.90 $19.36 $18.63 15,857
2021-07-27 $19.51 $19.53 $18.98 $19.26 $18.53 16,708
2021-07-26 $19.98 $20.32 $19.41 $19.77 $19.03 17,852
2021-07-23 $19.87 $20.09 $19.18 $19.98 $19.23 22,533
2021-07-22 $20.46 $20.46 $19.69 $19.84 $19.09 9,386
2021-07-21 $20.17 $20.84 $20.17 $20.28 $19.52 22,490
2021-07-20 $19.89 $20.85 $19.83 $20.18 $19.42 24,492
2021-07-19 $20.00 $20.38 $19.55 $19.90 $19.15 20,183
2021-07-16 $20.71 $20.71 $20.10 $20.10 $19.34 14,596
2021-07-15 $20.72 $20.72 $20.30 $20.42 $19.65 20,737
2021-07-14 $20.59 $20.93 $20.27 $20.68 $19.90 85,433
2021-07-13 $20.88 $20.88 $20.35 $20.38 $19.61 16,843
2021-07-12 $20.80 $21.39 $20.63 $20.70 $19.92 15,893
2021-07-09 $20.64 $21.24 $20.43 $20.96 $20.17 23,562
2021-07-08 $21.00 $21.00 $20.01 $20.18 $19.42 27,918
2021-07-07 $21.73 $21.87 $21.06 $21.10 $20.31 20,269
2021-07-06 $22.38 $22.38 $21.59 $21.69 $20.87 28,592
2021-07-02 $22.20 $22.41 $21.79 $22.34 $21.50 17,417
2021-07-01 $22.51 $22.61 $21.90 $22.22 $21.38 22,980
2021-06-30 $21.98 $22.47 $21.93 $22.27 $21.43 15,743
2021-06-29 $21.88 $22.36 $21.79 $22.03 $21.20 21,179
2021-06-28 $21.82 $22.03 $21.65 $21.88 $21.06 29,770
2021-06-25 $23.09 $23.25 $21.26 $21.82 $21.00 177,883
2021-06-24 $23.40 $23.73 $22.69 $23.00 $22.13 23,551
2021-06-23 $23.02 $23.63 $23.00 $23.11 $22.24 33,554
2021-06-22 $23.05 $23.26 $22.52 $23.26 $22.38 29,483
2021-06-21 $23.09 $23.66 $22.85 $23.08 $22.21 48,549
2021-06-18 $23.60 $23.86 $22.88 $23.04 $22.17 74,230
2021-06-17 $22.95 $23.68 $22.86 $23.56 $22.67 28,668
2021-06-16 $22.89 $23.32 $22.62 $23.26 $22.38 25,637
2021-06-15 $23.46 $23.57 $23.03 $23.42 $22.54 12,829
2021-06-14 $22.79 $23.70 $22.79 $23.63 $22.74 26,335
2021-06-11 $23.06 $23.06 $22.21 $22.79 $21.93 15,780
2021-06-10 $23.56 $23.56 $22.76 $23.17 $22.30 23,041
2021-06-09 $23.85 $24.00 $23.34 $23.49 $22.61 12,534
2021-06-08 $23.58 $23.81 $23.30 $23.48 $22.60 16,812
2021-06-07 $24.27 $24.27 $23.54 $23.58 $22.69 18,564
2021-06-04 $23.88 $24.43 $23.47 $24.03 $23.12 27,724
2021-06-03 $24.10 $24.10 $23.34 $23.89 $22.99 15,357
2021-06-02 $25.57 $25.57 $24.07 $24.33 $23.41 22,401
2021-06-01 $25.38 $25.87 $24.77 $25.57 $24.61 41,625
2021-05-28 $24.58 $25.38 $24.18 $25.20 $24.25 33,715
2021-05-27 $24.50 $26.00 $24.27 $24.71 $23.69 76,067
2021-05-26 $23.03 $24.28 $23.03 $24.18 $23.18 21,307
2021-05-25 $24.08 $24.12 $23.32 $23.37 $22.40 33,904
2021-05-24 $24.00 $24.43 $23.73 $24.05 $23.05 29,226
2021-05-21 $24.00 $24.37 $23.80 $24.05 $23.05 36,743
2021-05-20 $23.05 $24.41 $23.05 $24.13 $23.13 34,478
2021-05-19 $23.05 $23.05 $22.42 $22.84 $21.89 24,372
2021-05-18 $23.70 $23.70 $23.26 $23.38 $22.41 14,061
2021-05-17 $23.63 $23.91 $23.20 $23.51 $22.53 25,583
2021-05-14 $24.40 $24.63 $23.61 $23.95 $22.96 31,240
2021-05-13 $23.77 $24.70 $23.16 $24.11 $23.11 59,646
2021-05-12 $23.45 $23.80 $22.90 $23.50 $22.53 61,099
2021-05-11 $22.95 $23.28 $22.50 $23.05 $22.09 36,553
2021-05-10 $22.31 $23.70 $22.30 $23.26 $22.30 66,674
2021-05-07 $21.50 $22.56 $21.50 $22.39 $21.46 53,090
2021-05-06 $20.03 $22.32 $19.94 $22.01 $21.10 35,669
2021-05-05 $20.25 $20.25 $19.61 $19.65 $18.83 17,200
2021-05-04 $20.25 $20.25 $19.86 $19.94 $19.11 11,351
2021-05-03 $19.59 $20.93 $19.59 $20.32 $19.48 20,711
2021-04-30 $19.56 $19.72 $19.11 $19.50 $18.69 26,574
2021-04-29 $20.18 $20.36 $19.67 $19.87 $19.05 16,213
2021-04-28 $19.86 $20.15 $19.75 $20.13 $19.30 17,820
2021-04-27 $20.51 $20.62 $20.00 $20.09 $19.26 17,261
2021-04-26 $20.61 $21.38 $20.26 $20.65 $19.79 46,675
2021-04-23 $20.74 $21.09 $20.12 $20.84 $19.98 28,853
2021-04-22 $20.98 $20.98 $20.08 $20.55 $19.70 51,667
2021-04-21 $20.00 $21.23 $20.00 $20.87 $20.00 44,805
2021-04-20 $20.16 $20.49 $19.55 $20.09 $19.26 55,023
2021-04-19 $19.37 $20.26 $19.16 $20.17 $19.33 38,236
2021-04-16 $18.92 $20.11 $18.64 $19.55 $18.74 193,958
2021-04-15 $18.31 $19.17 $17.80 $19.07 $18.28 132,101
2021-04-14 $18.32 $18.53 $18.08 $18.20 $17.45 16,792
2021-04-13 $17.78 $18.30 $17.65 $18.29 $17.53 73,239
2021-04-12 $17.77 $18.05 $17.74 $17.92 $17.18 35,125
2021-04-09 $17.72 $17.89 $17.61 $17.79 $17.05 24,471
2021-04-08 $17.76 $17.87 $17.55 $17.68 $16.95 18,166
2021-04-07 $17.94 $18.03 $17.44 $17.64 $16.91 48,863
2021-04-06 $17.73 $18.37 $17.65 $17.94 $17.20 37,461
2021-04-05 $18.27 $18.60 $17.61 $17.76 $17.02 47,965
2021-04-01 $18.30 $18.46 $17.90 $18.10 $17.35 24,369
2021-03-31 $18.62 $18.95 $18.13 $18.13 $17.38 55,796
2021-03-30 $17.27 $18.69 $17.17 $18.57 $17.80 38,686
2021-03-29 $16.80 $17.89 $16.80 $17.38 $16.66 56,864
2021-03-26 $17.08 $17.36 $16.35 $16.84 $16.14 72,006
2021-03-25 $17.06 $17.29 $16.82 $17.07 $16.36 83,839
2021-03-24 $17.97 $18.24 $17.13 $17.18 $16.47 35,884
2021-03-23 $18.99 $18.99 $17.64 $17.69 $16.96 24,062
2021-03-22 $19.05 $19.58 $18.06 $18.86 $18.08 33,280
2021-03-19 $18.63 $19.29 $18.63 $18.84 $18.06 89,773
2021-03-18 $18.83 $19.26 $18.31 $18.52 $17.75 42,043
2021-03-17 $18.32 $20.00 $18.06 $18.73 $17.95 208,191
2021-03-16 $18.35 $18.39 $18.03 $18.27 $17.51 48,551
2021-03-15 $18.34 $18.69 $18.01 $18.27 $17.51 70,807
2021-03-12 $18.40 $18.45 $18.18 $18.39 $17.63 20,169
2021-03-11 $18.62 $18.69 $18.03 $18.40 $17.64 20,893
2021-03-10 $17.80 $18.66 $17.44 $18.48 $17.71 34,740
2021-03-09 $17.76 $18.18 $17.45 $17.69 $16.96 36,681
2021-03-08 $17.35 $17.61 $17.17 $17.59 $16.86 65,332
2021-03-05 $16.93 $17.40 $16.90 $17.25 $16.53 34,763
2021-03-04 $17.60 $17.60 $16.80 $16.88 $16.09 53,877
2021-03-03 $17.60 $18.16 $17.05 $17.52 $16.70 27,175
2021-03-02 $18.03 $18.20 $17.53 $17.65 $16.83 28,413
2021-03-01 $17.89 $18.08 $17.74 $17.86 $17.03 18,788
2021-02-26 $18.43 $18.95 $17.57 $17.57 $16.75 21,076
2021-02-25 $18.54 $18.68 $18.02 $18.30 $17.44 13,003
2021-02-24 $17.91 $18.99 $17.67 $18.41 $17.55 47,140
2021-02-23 $17.85 $17.85 $17.01 $17.83 $17.00 28,254
2021-02-22 $17.90 $17.90 $17.61 $17.75 $16.92 27,506
2021-02-19 $17.85 $18.17 $17.77 $17.83 $17.00 18,510
2021-02-18 $17.90 $17.99 $17.78 $17.83 $17.00 30,949
2021-02-17 $17.89 $18.43 $17.86 $17.88 $17.04 36,356
2021-02-16 $18.39 $18.45 $17.77 $17.95 $17.11 26,426
2021-02-12 $19.01 $19.07 $18.36 $18.38 $17.52 21,782
2021-02-11 $19.65 $20.22 $18.90 $18.97 $18.08 27,996
2021-02-10 $19.55 $20.27 $19.05 $19.39 $18.48 41,269
2021-02-09 $19.47 $19.72 $19.30 $19.55 $18.64 20,175
2021-02-08 $19.63 $19.85 $19.35 $19.50 $18.59 36,596
2021-02-05 $19.76 $19.88 $19.10 $19.54 $18.63 34,171
2021-02-04 $19.81 $19.81 $19.34 $19.51 $18.60 35,322
2021-02-03 $19.37 $19.61 $19.23 $19.41 $18.50 28,994
2021-02-02 $19.50 $19.73 $18.34 $19.44 $18.53 26,737
2021-02-01 $19.85 $19.85 $19.29 $19.51 $18.60 54,952
2021-01-29 $18.66 $19.43 $17.55 $19.19 $18.29 143,477
2021-01-28 $18.65 $18.74 $18.21 $18.56 $17.69 58,292
2021-01-27 $18.64 $19.55 $18.04 $18.49 $17.63 58,222
2021-01-26 $18.03 $19.50 $17.70 $18.69 $17.82 145,588
2021-01-25 $17.78 $18.20 $17.21 $17.70 $16.87 30,983
2021-01-22 $17.11 $18.01 $17.09 $17.90 $17.06 24,351
2021-01-21 $17.37 $17.53 $17.04 $17.10 $16.30 16,505
2021-01-20 $17.89 $18.29 $17.27 $17.37 $16.56 25,177
2021-01-19 $18.19 $18.40 $17.81 $17.89 $17.05 19,004
2021-01-15 $17.94 $18.29 $17.53 $18.19 $17.34 12,932
2021-01-14 $17.86 $18.44 $17.84 $18.16 $17.31 21,361
2021-01-13 $18.42 $18.50 $17.59 $17.65 $16.83 27,044
2021-01-12 $18.16 $18.48 $18.09 $18.25 $17.40 17,618
2021-01-11 $18.13 $18.50 $17.88 $17.88 $17.04 11,241
2021-01-08 $18.55 $18.55 $17.72 $18.23 $17.38 12,053
2021-01-07 $18.35 $18.83 $18.26 $18.49 $17.63 47,040
2021-01-06 $17.15 $18.68 $17.15 $18.19 $17.34 27,671
2021-01-05 $16.70 $17.65 $16.70 $17.02 $16.22 70,673
2021-01-04 $17.65 $17.72 $16.62 $16.94 $16.15 29,717
2020-12-31 $17.73 $17.86 $17.40 $17.51 $16.69 47,833
2020-12-30 $17.62 $17.90 $17.16 $17.65 $16.83 49,307
2020-12-29 $18.05 $18.29 $17.35 $17.59 $16.77 20,096
2020-12-28 $17.45 $18.17 $17.30 $18.11 $17.26 20,992
2020-12-24 $17.38 $17.38 $17.01 $17.20 $16.40 16,491
2020-12-23 $16.73 $17.15 $16.39 $17.12 $16.32 93,125
2020-12-22 $16.75 $17.19 $16.62 $16.77 $15.99 41,979
2020-12-21 $17.40 $17.54 $16.68 $16.91 $16.12 64,437
2020-12-18 $17.50 $18.27 $17.27 $17.56 $16.74 138,719
2020-12-17 $18.18 $18.32 $17.30 $17.50 $16.68 48,360
2020-12-16 $18.09 $18.10 $17.61 $17.79 $16.96 30,396
2020-12-15 $17.70 $18.33 $17.45 $18.09 $17.24 31,248
2020-12-14 $17.62 $17.79 $17.31 $17.56 $16.74 26,399
2020-12-11 $17.58 $17.92 $17.26 $17.58 $16.76 33,587
2020-12-10 $18.18 $18.18 $17.54 $17.66 $16.83 38,508
2020-12-09 $17.85 $18.63 $17.76 $17.90 $17.06 32,417
2020-12-08 $17.38 $17.94 $17.23 $17.90 $17.06 47,974
2020-12-07 $17.93 $18.05 $17.04 $17.47 $16.65 70,252
2020-12-04 $18.24 $18.37 $17.69 $17.84 $17.01 38,754
2020-12-03 $18.27 $18.45 $18.00 $18.13 $17.28 47,077
2020-12-02 $18.11 $18.41 $17.16 $18.08 $17.24 168,734
2020-12-01 $19.05 $19.13 $18.05 $18.20 $17.35 101,691
2020-11-30 $19.54 $19.91 $18.53 $18.78 $17.90 37,163
2020-11-27 $19.87 $19.87 $19.28 $19.67 $18.66 13,487
2020-11-25 $20.16 $20.34 $19.74 $19.88 $18.86 30,141
2020-11-24 $20.00 $20.81 $19.96 $20.16 $19.12 36,561
2020-11-23 $19.13 $20.18 $18.91 $20.01 $18.98 23,465
2020-11-20 $18.43 $19.26 $18.36 $19.15 $18.16 26,988
2020-11-19 $18.37 $18.99 $18.35 $18.64 $17.68 28,331
2020-11-18 $19.44 $19.61 $18.35 $18.38 $17.43 35,243
2020-11-17 $19.04 $19.78 $18.95 $19.44 $18.44 33,730
2020-11-16 $19.09 $19.83 $18.90 $19.16 $18.17 57,626
2020-11-13 $18.35 $18.50 $17.91 $18.35 $17.40 66,921
2020-11-12 $18.36 $18.51 $18.15 $18.35 $17.40 85,580
2020-11-11 $18.89 $19.34 $18.39 $18.71 $17.75 86,525
2020-11-10 $17.00 $19.63 $16.01 $18.95 $17.97 116,171
2020-11-09 $22.55 $23.25 $20.09 $20.36 $19.31 84,796
2020-11-06 $23.58 $23.73 $21.26 $21.97 $20.84 81,644
2020-11-05 $22.02 $25.00 $22.02 $23.90 $22.67 136,542
2020-11-04 $22.09 $22.26 $21.91 $21.94 $20.81 20,291
2020-11-03 $22.29 $22.82 $21.79 $22.35 $21.20 26,932
2020-11-02 $22.38 $22.47 $21.58 $21.99 $20.86 50,247
2020-10-30 $22.06 $22.16 $21.52 $22.05 $20.91 39,426
2020-10-29 $21.98 $22.32 $21.40 $21.86 $20.73 55,408
2020-10-28 $21.71 $22.08 $21.34 $21.97 $20.84 49,768
2020-10-27 $22.46 $22.46 $21.69 $22.10 $20.96 21,176
2020-10-26 $22.25 $22.60 $21.87 $22.44 $21.28 36,392
2020-10-23 $22.00 $22.80 $21.93 $22.57 $21.41 22,538
2020-10-22 $22.30 $22.43 $21.48 $21.87 $20.74 33,284
2020-10-21 $21.85 $24.00 $21.60 $22.40 $21.25 59,977
2020-10-20 $21.73 $22.14 $21.39 $21.77 $20.65 35,990
2020-10-19 $22.13 $22.13 $21.36 $21.50 $20.39 54,692
2020-10-16 $21.13 $22.32 $21.13 $22.13 $20.99 38,974
2020-10-15 $20.64 $21.64 $20.62 $21.13 $20.04 36,962
2020-10-14 $22.08 $22.39 $20.58 $20.78 $19.71 33,732
2020-10-13 $21.75 $22.52 $21.40 $21.99 $20.86 25,653
2020-10-12 $21.16 $21.97 $21.16 $21.87 $20.74 36,086
2020-10-09 $20.57 $21.48 $20.19 $21.05 $19.97 28,577
2020-10-08 $20.29 $20.82 $20.05 $20.34 $19.29 23,545
2020-10-07 $19.76 $20.45 $19.76 $20.16 $19.12 24,181
2020-10-06 $20.48 $20.62 $19.52 $19.52 $18.51 33,739
2020-10-05 $21.04 $21.10 $20.02 $20.45 $19.40 42,331
2020-10-02 $19.44 $21.35 $19.44 $20.82 $19.75 70,475
2020-10-01 $19.65 $20.00 $19.45 $19.59 $18.58 41,898
2020-09-30 $19.41 $19.78 $19.22 $19.45 $18.45 74,817
2020-09-29 $19.48 $19.59 $18.50 $19.43 $18.43 104,086
2020-09-28 $19.24 $19.82 $19.24 $19.41 $18.41 81,741
2020-09-25 $19.87 $19.98 $18.86 $19.00 $18.02 102,665
2020-09-24 $19.87 $20.30 $19.48 $20.01 $18.98 51,716
2020-09-23 $21.25 $22.77 $19.98 $20.08 $19.05 111,351
2020-09-22 $21.33 $21.50 $20.47 $21.44 $20.34 35,351
2020-09-21 $20.90 $21.41 $20.18 $21.16 $20.07 47,680
2020-09-18 $21.13 $21.39 $20.55 $21.14 $20.05 77,319
2020-09-17 $21.17 $21.58 $20.47 $21.01 $19.93 29,135
2020-09-16 $22.03 $22.03 $20.58 $21.48 $20.37 65,444
2020-09-15 $22.54 $22.55 $21.68 $21.76 $20.64 82,519
2020-09-14 $20.65 $22.31 $20.30 $22.19 $21.05 50,373
2020-09-11 $21.04 $21.04 $20.33 $20.42 $19.37 24,881
2020-09-10 $20.76 $21.11 $20.52 $20.97 $19.89 38,990
2020-09-09 $21.42 $21.42 $20.66 $20.95 $19.87 40,833
2020-09-08 $20.89 $21.38 $20.28 $21.18 $20.09 44,838
2020-09-04 $22.14 $22.14 $20.45 $20.72 $19.65 74,916
2020-09-03 $22.51 $22.60 $21.73 $21.81 $20.69 62,938
2020-09-02 $22.95 $22.99 $22.34 $22.71 $21.54 110,293
2020-09-01 $21.79 $22.83 $21.78 $22.67 $21.50 65,917
2020-08-31 $20.84 $22.05 $20.54 $21.85 $20.72 161,339
2020-08-28 $20.79 $20.96 $20.36 $20.84 $19.68 48,677
2020-08-27 $20.63 $21.15 $20.50 $20.54 $19.40 76,108
2020-08-26 $19.91 $20.67 $19.89 $20.45 $19.31 98,074
2020-08-25 $20.01 $20.23 $19.42 $19.91 $18.80 36,948
2020-08-24 $18.61 $20.21 $18.52 $19.79 $18.69 71,152
2020-08-21 $18.91 $19.14 $18.10 $18.31 $17.29 75,952
2020-08-20 $17.44 $19.06 $17.33 $18.84 $17.79 51,275
2020-08-19 $18.42 $18.69 $17.68 $17.75 $16.76 40,946
2020-08-18 $18.89 $18.89 $18.28 $18.42 $17.40 45,184
2020-08-17 $19.22 $19.34 $18.87 $18.98 $17.92 37,446
2020-08-14 $19.68 $19.68 $19.05 $19.10 $18.04 42,944
2020-08-13 $19.40 $19.95 $19.07 $19.75 $18.65 55,670
2020-08-12 $19.37 $19.43 $19.02 $19.20 $18.13 35,611
2020-08-11 $20.19 $20.19 $19.18 $19.25 $18.18 62,238
2020-08-10 $18.70 $20.03 $18.31 $19.92 $18.81 133,122
2020-08-07 $17.86 $18.57 $17.45 $18.57 $17.54 36,922
2020-08-06 $17.00 $18.74 $16.55 $18.07 $17.06 162,511
2020-08-05 $15.09 $15.88 $15.00 $15.86 $14.98 50,841
2020-08-04 $14.71 $15.10 $14.71 $15.03 $14.19 28,974
2020-08-03 $15.27 $15.52 $14.71 $15.04 $14.20 32,687
2020-07-31 $15.63 $15.73 $15.01 $15.20 $14.35 44,324
2020-07-30 $15.35 $15.70 $15.18 $15.70 $14.83 33,828
2020-07-29 $15.33 $15.88 $15.02 $15.80 $14.92 48,744
2020-07-28 $14.60 $15.41 $14.41 $15.29 $14.44 48,648
2020-07-27 $14.32 $14.89 $14.26 $14.55 $13.74 96,926
2020-07-24 $11.70 $15.44 $11.70 $14.58 $13.77 567,010
2020-07-23 $10.63 $10.73 $10.33 $10.35 $9.77 27,896
2020-07-22 $11.08 $11.12 $10.29 $10.40 $9.82 23,457
2020-07-21 $10.80 $11.25 $10.80 $11.08 $10.46 23,673
2020-07-20 $10.35 $10.81 $10.31 $10.76 $10.16 12,690
2020-07-17 $10.32 $10.44 $10.06 $10.24 $9.67 43,352
2020-07-16 $10.39 $10.62 $10.31 $10.31 $9.74 27,246
2020-07-15 $10.58 $11.05 $10.29 $10.42 $9.84 64,106
2020-07-14 $10.35 $10.45 $10.14 $10.20 $9.63 32,893
2020-07-13 $10.82 $10.82 $10.22 $10.22 $9.65 59,095
2020-07-10 $10.69 $11.06 $10.51 $10.58 $9.99 25,282
2020-07-09 $11.45 $11.51 $10.46 $10.87 $10.27 40,807
2020-07-08 $11.13 $11.95 $10.82 $11.66 $11.01 24,017
2020-07-07 $11.08 $11.38 $10.82 $11.07 $10.45 25,429
2020-07-06 $11.53 $11.65 $11.22 $11.35 $10.72 18,349
2020-07-02 $11.90 $11.99 $10.90 $11.19 $10.57 29,114
2020-07-01 $11.98 $12.05 $11.34 $11.44 $10.80 25,672
2020-06-30 $12.07 $12.19 $11.77 $11.90 $11.24 20,006
2020-06-29 $10.83 $12.37 $10.83 $12.31 $11.63 37,898
2020-06-26 $11.03 $11.03 $10.52 $10.66 $10.07 161,289
2020-06-25 $10.61 $11.09 $10.53 $11.02 $10.41 24,005
2020-06-24 $10.85 $10.98 $10.46 $10.73 $10.13 19,746
2020-06-23 $11.22 $11.35 $11.06 $11.06 $10.44 7,653
2020-06-22 $10.66 $11.20 $10.40 $10.97 $10.36 26,195
2020-06-19 $10.73 $11.03 $10.63 $10.65 $10.06 61,438
2020-06-18 $10.77 $11.59 $10.46 $10.75 $10.15 46,686
2020-06-17 $11.50 $11.50 $10.85 $10.92 $10.31 25,336
2020-06-16 $11.92 $12.37 $11.14 $11.69 $11.04 61,059
2020-06-15 $10.28 $11.99 $10.03 $11.40 $10.77 76,582
2020-06-12 $10.47 $10.58 $9.54 $10.54 $9.95 115,259
2020-06-11 $9.41 $10.88 $9.41 $10.07 $9.51 48,776
2020-06-10 $11.62 $11.62 $9.81 $10.34 $9.76 82,918
2020-06-09 $11.95 $12.12 $11.53 $11.53 $10.89 29,411
2020-06-08 $12.23 $12.58 $11.78 $11.88 $11.22 30,778
2020-06-05 $12.12 $12.29 $11.78 $12.03 $11.36 37,391
2020-06-04 $10.50 $12.00 $10.50 $11.85 $11.19 32,376
2020-06-03 $10.13 $10.76 $9.89 $10.68 $10.09 63,293
2020-06-02 $10.09 $10.29 $9.81 $9.86 $9.31 21,127
2020-06-01 $9.63 $10.29 $9.54 $9.85 $9.30 62,320
2020-05-29 $10.20 $10.24 $9.39 $9.55 $9.02 147,405
2020-05-28 $11.44 $11.82 $10.02 $10.34 $9.67 70,787
2020-05-27 $11.77 $12.60 $11.16 $11.24 $10.52 47,141
2020-05-26 $11.88 $12.50 $11.51 $11.81 $11.05 34,140
2020-05-22 $11.79 $11.88 $11.55 $11.76 $11.00 15,795
2020-05-21 $12.35 $12.39 $11.83 $11.92 $11.15 26,337
2020-05-20 $10.93 $12.42 $10.93 $12.36 $11.56 34,140
2020-05-19 $11.64 $11.68 $10.81 $11.00 $10.29 28,650
2020-05-18 $11.10 $11.67 $9.99 $11.55 $10.81 40,532
2020-05-15 $9.74 $10.75 $9.67 $10.65 $9.96 46,015
2020-05-14 $8.91 $9.80 $8.40 $9.73 $9.10 69,841
2020-05-13 $10.06 $10.38 $8.78 $9.27 $8.67 90,399
2020-05-12 $10.45 $10.82 $10.13 $10.36 $9.69 52,580
2020-05-11 $10.99 $11.12 $10.00 $10.43 $9.76 57,552
2020-05-08 $11.52 $11.81 $10.90 $11.46 $10.72 31,592
2020-05-07 $12.16 $12.72 $10.63 $11.18 $10.46 58,643
2020-05-06 $12.72 $13.14 $11.78 $11.94 $11.17 22,584
2020-05-05 $12.78 $13.28 $12.17 $12.63 $11.82 52,535
2020-05-04 $12.40 $12.89 $11.54 $12.37 $11.57 37,309
2020-05-01 $12.91 $13.28 $11.72 $12.29 $11.50 68,404
2020-04-30 $13.75 $14.81 $13.06 $13.19 $12.34 29,901
2020-04-29 $12.75 $13.99 $12.25 $13.57 $12.70 49,158
2020-04-28 $11.91 $12.22 $11.46 $12.01 $11.24 45,856
2020-04-27 $11.04 $11.76 $11.04 $11.62 $10.87 25,492
2020-04-24 $11.17 $11.30 $10.79 $10.89 $10.19 21,604
2020-04-23 $11.33 $12.05 $10.65 $11.06 $10.35 51,606
2020-04-22 $11.03 $11.54 $11.01 $11.26 $10.53 32,931
2020-04-21 $10.24 $11.32 $9.96 $11.13 $10.41 44,668
2020-04-20 $10.50 $11.28 $10.10 $10.30 $9.64 35,298
2020-04-17 $9.82 $10.93 $9.72 $10.84 $10.14 32,417
2020-04-16 $9.93 $10.02 $9.39 $9.77 $9.14 38,647
2020-04-15 $10.35 $10.35 $9.39 $9.92 $9.28 23,228
2020-04-14 $11.13 $11.25 $10.39 $10.56 $9.88 39,408
2020-04-13 $11.21 $11.21 $10.16 $10.95 $10.24 25,253
2020-04-09 $10.87 $11.67 $10.41 $11.67 $10.92 42,591
2020-04-08 $10.12 $10.49 $9.91 $10.43 $9.76 20,282
2020-04-07 $10.17 $10.53 $9.69 $9.99 $9.35 60,908
2020-04-06 $8.63 $9.88 $8.63 $9.83 $9.20 29,175
2020-04-03 $7.71 $8.33 $7.71 $8.20 $7.67 52,412
2020-04-02 $8.48 $9.58 $7.69 $7.77 $7.27 72,480
2020-04-01 $9.12 $9.21 $7.74 $8.37 $7.83 63,408
2020-03-31 $9.48 $9.95 $9.21 $9.51 $8.90 41,805
2020-03-30 $9.97 $10.44 $9.21 $10.06 $9.41 45,111
2020-03-27 $9.35 $10.32 $8.52 $9.86 $9.22 57,565
2020-03-26 $10.47 $10.47 $9.28 $9.64 $9.02 32,822
2020-03-25 $7.55 $10.38 $7.52 $10.38 $9.71 75,406
2020-03-24 $7.21 $7.77 $7.07 $7.51 $7.03 37,851
2020-03-23 $7.70 $7.78 $6.68 $6.92 $6.47 64,920
2020-03-20 $8.88 $9.50 $6.93 $7.77 $7.27 106,325
2020-03-19 $8.84 $9.30 $8.54 $9.03 $8.45 65,662
2020-03-18 $8.91 $9.44 $8.28 $8.54 $7.99 50,714
2020-03-17 $9.00 $9.70 $8.86 $9.42 $8.81 43,683
2020-03-16 $10.00 $10.14 $8.63 $8.79 $8.22 42,833
2020-03-13 $11.52 $11.52 $10.46 $10.69 $10.00 40,774
2020-03-12 $10.62 $11.02 $9.61 $11.01 $10.30 64,119
2020-03-11 $11.49 $11.49 $10.96 $11.08 $10.37 39,695
2020-03-10 $11.44 $11.56 $11.13 $11.50 $10.76 35,262
2020-03-09 $11.00 $11.49 $10.88 $11.26 $10.53 81,055
2020-03-06 $11.19 $11.45 $11.01 $11.32 $10.59 33,396
2020-03-05 $11.50 $11.93 $11.42 $11.47 $10.73 26,558
2020-03-04 $11.75 $11.82 $11.55 $11.76 $11.00 28,504
2020-03-03 $11.50 $12.08 $11.03 $11.60 $10.85 55,884
2020-03-02 $11.60 $11.84 $11.33 $11.49 $10.75 73,672
2020-02-28 $11.50 $12.14 $11.38 $11.60 $10.85 123,104
2020-02-27 $12.56 $12.89 $11.96 $12.05 $11.27 49,839
2020-02-26 $13.35 $13.57 $13.01 $13.26 $12.31 21,057
2020-02-25 $14.64 $14.64 $13.03 $13.23 $12.29 20,139
2020-02-24 $14.27 $14.66 $14.23 $14.51 $13.47 20,243
2020-02-21 $15.00 $15.15 $14.64 $14.77 $13.72 25,030
2020-02-20 $15.18 $15.26 $15.04 $15.05 $13.98 16,149
2020-02-19 $15.13 $15.24 $14.92 $14.92 $13.85 4,065
2020-02-18 $14.86 $15.29 $14.84 $14.96 $13.89 19,306
2020-02-14 $14.86 $15.16 $14.84 $14.87 $13.81 23,344
2020-02-13 $14.95 $15.14 $14.76 $14.80 $13.74 15,551
2020-02-12 $15.12 $15.35 $14.95 $14.95 $13.88 11,063
2020-02-11 $15.25 $15.41 $14.76 $15.01 $13.94 19,592
2020-02-10 $15.53 $15.69 $15.10 $15.17 $14.09 10,660
2020-02-07 $16.49 $16.49 $15.44 $15.50 $14.39 28,385
2020-02-06 $16.23 $16.42 $16.00 $16.21 $15.05 42,748
2020-02-05 $16.13 $16.50 $16.00 $16.15 $15.00 25,161
2020-02-04 $16.19 $16.35 $15.91 $15.93 $14.79 50,098
2020-02-03 $15.70 $16.10 $15.70 $15.88 $14.75 45,038
2020-01-31 $16.37 $16.64 $15.75 $15.80 $14.67 38,179
2020-01-30 $16.16 $16.54 $15.76 $16.49 $15.31 54,453
2020-01-29 $16.73 $16.90 $16.16 $16.26 $15.10 26,957
2020-01-28 $16.44 $16.65 $15.98 $16.65 $15.46 26,906
2020-01-27 $16.40 $16.75 $16.27 $16.36 $15.19 14,985
2020-01-24 $16.95 $16.95 $16.39 $16.68 $15.49 18,795
2020-01-23 $16.91 $17.06 $16.40 $16.86 $15.66 27,357
2020-01-22 $17.61 $17.61 $16.94 $16.99 $15.78 20,193
2020-01-21 $17.44 $17.69 $17.35 $17.59 $16.33 34,018
2020-01-17 $18.00 $18.03 $17.46 $17.52 $16.27 30,714
2020-01-16 $17.93 $18.27 $17.84 $17.86 $16.59 19,774
2020-01-15 $17.71 $18.15 $17.68 $17.81 $16.54 26,010
2020-01-14 $17.78 $17.86 $17.60 $17.66 $16.40 22,587
2020-01-13 $17.59 $17.79 $17.46 $17.70 $16.44 21,142
2020-01-10 $17.82 $17.82 $17.48 $17.59 $16.33 17,473
2020-01-09 $18.22 $18.33 $17.78 $17.85 $16.58 26,844
2020-01-08 $17.81 $18.33 $17.81 $18.10 $16.81 60,658
2020-01-07 $17.93 $18.01 $17.67 $17.75 $16.48 61,848
2020-01-06 $18.19 $18.36 $17.94 $18.00 $16.72 77,593
2020-01-03 $18.76 $19.07 $18.12 $18.19 $16.89 36,059
2020-01-02 $19.12 $19.26 $18.66 $18.95 $17.60 59,526
2019-12-31 $19.15 $19.32 $18.89 $19.10 $17.74 68,333
2019-12-30 $19.07 $19.30 $18.88 $19.15 $17.78 18,291
2019-12-27 $19.00 $19.20 $18.84 $19.04 $17.68 31,970
2019-12-26 $18.78 $19.14 $18.72 $18.95 $17.60 42,378
2019-12-24 $18.69 $19.00 $18.69 $18.75 $17.41 7,520
2019-12-23 $18.83 $18.86 $17.63 $18.74 $17.40 43,075
2019-12-20 $18.83 $19.04 $18.79 $18.81 $17.47 76,415
2019-12-19 $19.01 $19.21 $18.61 $18.74 $17.40 63,855
2019-12-18 $17.93 $19.06 $17.93 $19.01 $17.65 52,943
2019-12-17 $18.35 $18.47 $18.18 $18.25 $16.95 34,785
2019-12-16 $18.61 $18.87 $18.25 $18.30 $16.99 45,285
2019-12-13 $18.61 $18.69 $18.17 $18.46 $17.14 31,074
2019-12-12 $18.82 $19.24 $18.53 $18.61 $17.28 40,016
2019-12-11 $18.78 $18.96 $18.47 $18.79 $17.45 41,540
2019-12-10 $19.75 $19.75 $18.81 $18.86 $17.51 32,378
2019-12-09 $19.47 $19.65 $19.15 $19.29 $17.91 55,711
2019-12-06 $19.28 $19.51 $19.23 $19.45 $18.06 38,543
2019-12-05 $19.06 $19.24 $18.80 $18.94 $17.59 27,753
2019-12-04 $18.78 $19.26 $18.78 $19.08 $17.72 22,894
2019-12-03 $18.86 $18.97 $18.55 $18.74 $17.40 27,859
2019-12-02 $19.69 $19.75 $19.28 $19.40 $18.02 28,705
2019-11-29 $19.43 $19.78 $19.26 $19.66 $18.26 13,284
2019-11-27 $19.73 $19.80 $19.02 $19.38 $18.00 43,787
2019-11-26 $19.82 $20.05 $19.75 $19.78 $18.28 59,142
2019-11-25 $19.71 $20.00 $19.59 $19.83 $18.33 31,269
2019-11-22 $19.46 $19.67 $19.28 $19.66 $18.17 22,387
2019-11-21 $19.29 $19.36 $18.92 $19.30 $17.84 21,584
2019-11-20 $19.10 $19.78 $19.10 $19.27 $17.81 24,047
2019-11-19 $18.77 $19.37 $18.50 $19.33 $17.87 52,555
2019-11-18 $18.34 $18.86 $17.66 $18.78 $17.36 46,533
2019-11-15 $19.21 $19.23 $18.22 $18.35 $16.96 49,062
2019-11-14 $19.26 $19.44 $19.06 $19.07 $17.63 30,863
2019-11-13 $19.39 $19.56 $19.10 $19.31 $17.85 20,302
2019-11-12 $20.27 $20.62 $19.46 $19.46 $17.99 109,469
2019-11-11 $20.64 $21.22 $20.20 $20.52 $18.97 72,192
2019-11-08 $20.25 $21.14 $19.67 $20.75 $19.18 155,733
2019-11-07 $17.11 $20.72 $17.05 $20.25 $18.72 206,608
2019-11-06 $19.32 $20.03 $19.32 $19.62 $18.14 47,628
2019-11-05 $19.07 $19.64 $19.05 $19.46 $17.99 42,717
2019-11-04 $19.11 $19.17 $18.66 $19.07 $17.63 54,938
2019-11-01 $18.97 $19.05 $18.73 $19.01 $17.57 35,371
2019-10-31 $18.92 $19.05 $18.57 $18.65 $17.24 37,427
2019-10-30 $18.64 $19.04 $18.34 $18.96 $17.53 21,206
2019-10-29 $18.50 $18.78 $18.35 $18.65 $17.24 30,588
2019-10-28 $18.54 $18.83 $18.44 $18.52 $17.12 34,547
2019-10-25 $18.23 $18.78 $18.20 $18.60 $17.19 22,021
2019-10-24 $18.34 $18.44 $17.89 $18.39 $17.00 39,617
2019-10-23 $17.85 $18.39 $17.79 $18.29 $16.91 33,778
2019-10-22 $18.18 $18.25 $17.90 $18.01 $16.65 36,345
2019-10-21 $17.61 $18.19 $17.55 $18.10 $16.73 49,296
2019-10-18 $16.95 $17.52 $16.95 $17.48 $16.16 92,690
2019-10-17 $16.31 $17.18 $16.31 $17.08 $15.79 44,099
2019-10-16 $16.66 $17.08 $16.45 $16.55 $15.30 119,037
2019-10-15 $15.91 $16.71 $15.91 $16.66 $15.40 64,826
2019-10-14 $15.80 $16.03 $15.57 $15.93 $14.72 28,531
2019-10-11 $15.64 $16.09 $15.50 $15.87 $14.67 63,621
2019-10-10 $15.21 $15.49 $15.12 $15.43 $14.26 33,819
2019-10-09 $15.43 $15.43 $15.11 $15.23 $14.08 31,317
2019-10-08 $15.40 $15.47 $14.93 $15.31 $14.15 49,095
2019-10-07 $15.25 $15.65 $15.17 $15.52 $14.35 82,062
2019-10-04 $15.24 $15.45 $15.06 $15.27 $14.11 55,923
2019-10-03 $14.91 $15.49 $14.61 $15.24 $14.09 56,284
2019-10-02 $15.67 $15.67 $14.95 $15.08 $13.94 48,656
2019-10-01 $16.34 $16.50 $15.51 $15.81 $14.61 81,256
2019-09-30 $15.88 $16.41 $15.88 $16.17 $14.95 49,343
2019-09-27 $15.52 $16.00 $15.44 $16.00 $14.79 67,592
2019-09-26 $15.60 $15.82 $15.08 $15.55 $14.37 54,552
2019-09-25 $15.66 $15.93 $15.36 $15.70 $14.51 65,873
2019-09-24 $15.90 $16.18 $15.14 $15.63 $14.45 66,743
2019-09-23 $15.95 $16.85 $15.70 $16.01 $14.80 58,708
2019-09-20 $15.55 $16.18 $15.45 $16.13 $14.91 67,249
2019-09-19 $15.90 $16.08 $15.47 $15.49 $14.32 37,158
2019-09-18 $15.99 $16.31 $15.59 $15.86 $14.66 59,058
2019-09-17 $15.94 $16.15 $15.57 $15.98 $14.77 51,350
2019-09-16 $15.95 $16.38 $15.93 $15.97 $14.76 56,991
2019-09-13 $15.83 $16.28 $15.83 $16.00 $14.79 85,768
2019-09-12 $15.31 $15.93 $15.17 $15.79 $14.60 82,881
2019-09-11 $15.29 $15.78 $15.21 $15.40 $14.23 79,752
2019-09-10 $15.28 $15.43 $15.09 $15.25 $14.10 62,504
2019-09-09 $14.57 $15.41 $14.57 $15.27 $14.11 36,227
2019-09-06 $14.36 $14.64 $14.13 $14.57 $13.47 55,977
2019-09-05 $14.57 $14.74 $14.18 $14.31 $13.23 59,926
2019-09-04 $14.60 $14.84 $14.25 $14.38 $13.29 64,584
2019-09-03 $14.50 $14.50 $13.96 $14.11 $13.04 56,592
2019-08-30 $14.24 $14.25 $13.84 $14.17 $13.10 51,539
2019-08-29 $13.91 $14.42 $13.73 $13.82 $12.77 47,335
2019-08-28 $13.69 $14.21 $13.69 $13.84 $12.71 31,722
2019-08-27 $14.33 $14.65 $13.72 $13.93 $12.79 35,478
2019-08-26 $14.30 $14.71 $14.23 $14.55 $13.36 57,877
2019-08-23 $15.48 $15.48 $14.07 $14.33 $13.16 65,475
2019-08-22 $15.26 $15.61 $15.08 $15.30 $14.05 30,685
2019-08-21 $15.52 $15.98 $15.06 $15.22 $13.98 42,308
2019-08-20 $14.74 $15.53 $14.74 $15.38 $14.12 82,173
2019-08-19 $14.32 $14.96 $14.12 $14.81 $13.60 42,554
2019-08-16 $13.73 $14.57 $13.73 $14.20 $13.04 60,885
2019-08-15 $13.79 $13.94 $13.36 $13.71 $12.59 54,057
2019-08-14 $14.18 $14.33 $13.57 $13.70 $12.58 78,139
2019-08-13 $14.04 $14.50 $13.70 $14.35 $13.18 53,998
2019-08-12 $14.43 $14.60 $13.96 $13.99 $12.85 65,800
2019-08-09 $14.69 $14.99 $14.21 $14.50 $13.32 59,248
2019-08-08 $14.58 $15.31 $14.58 $14.77 $13.56 54,258
2019-08-07 $13.90 $15.10 $13.83 $14.60 $13.41 60,455
2019-08-06 $14.17 $14.64 $13.82 $14.00 $12.86 91,324
2019-08-05 $13.20 $14.44 $13.20 $14.18 $13.02 104,568
2019-08-02 $13.77 $14.41 $12.60 $13.34 $12.25 136,285
2019-08-01 $14.04 $15.14 $13.79 $13.93 $12.79 67,570
2019-07-31 $16.14 $17.08 $16.14 $16.41 $15.07 29,381
2019-07-30 $15.66 $16.31 $15.66 $16.16 $14.84 35,423
2019-07-29 $15.77 $16.00 $15.62 $15.79 $14.50 34,411
2019-07-26 $15.69 $16.02 $15.35 $15.76 $14.47 21,207
2019-07-25 $15.97 $16.05 $15.56 $15.61 $14.34 24,926
2019-07-24 $15.88 $16.04 $15.75 $15.96 $14.66 48,922
2019-07-23 $16.14 $16.14 $15.85 $15.90 $14.60 35,434
2019-07-22 $16.44 $16.44 $15.88 $16.00 $14.69 30,743
2019-07-19 $16.17 $16.38 $15.77 $16.27 $14.94 22,011
2019-07-18 $16.47 $16.49 $16.20 $16.20 $14.88 28,621
2019-07-17 $16.39 $16.69 $16.26 $16.45 $15.11 64,564
2019-07-16 $16.38 $16.55 $16.34 $16.47 $15.13 33,958
2019-07-15 $16.22 $16.51 $15.78 $16.40 $15.06 58,140
2019-07-12 $16.35 $16.66 $16.22 $16.22 $14.90 41,744
2019-07-11 $16.40 $16.50 $16.21 $16.44 $15.10 20,946
2019-07-10 $16.24 $16.63 $16.22 $16.33 $15.00 26,010
2019-07-09 $16.75 $16.92 $16.29 $16.35 $15.01 50,174
2019-07-08 $17.76 $17.96 $16.83 $16.83 $15.46 49,573
2019-07-05 $17.98 $18.64 $17.80 $17.88 $16.42 20,065
2019-07-03 $18.38 $18.38 $17.93 $17.93 $16.47 23,962
2019-07-02 $18.74 $19.17 $18.42 $18.42 $16.92 25,195
2019-07-01 $19.24 $20.83 $18.98 $19.01 $17.46 38,032
2019-06-28 $17.98 $19.53 $17.79 $19.05 $17.49 90,229
2019-06-27 $17.46 $17.94 $17.15 $17.94 $16.48 35,119
2019-06-26 $18.04 $18.04 $17.17 $17.38 $15.96 29,601
2019-06-25 $17.41 $17.60 $16.94 $17.36 $15.94 54,663
2019-06-24 $17.97 $18.15 $17.12 $17.12 $15.72 22,893
2019-06-21 $17.94 $18.28 $17.78 $18.00 $16.53 29,698
2019-06-20 $18.50 $19.07 $18.01 $18.01 $16.54 23,095
2019-06-19 $18.49 $18.83 $18.28 $18.37 $16.87 36,441
2019-06-18 $19.01 $19.25 $18.24 $18.24 $16.75 25,048
2019-06-17 $18.93 $18.96 $18.33 $18.34 $16.84 19,500
2019-06-14 $19.33 $19.33 $17.74 $18.66 $17.14 44,508
2019-06-13 $18.54 $19.01 $18.53 $18.80 $17.26 22,561
2019-06-12 $18.48 $18.94 $17.99 $18.56 $17.04 44,248
2019-06-11 $17.84 $18.59 $17.70 $18.47 $16.96 25,198
2019-06-10 $17.24 $17.77 $17.12 $17.76 $16.31 23,651
2019-06-07 $16.84 $17.39 $16.81 $17.00 $15.61 39,918
2019-06-06 $16.73 $17.17 $16.31 $16.80 $15.43 30,095
2019-06-05 $16.89 $17.29 $16.64 $16.76 $15.39 38,777
2019-06-04 $17.15 $17.52 $16.76 $16.77 $15.40 38,270
2019-06-03 $17.53 $18.01 $16.98 $16.98 $15.59 31,655
2019-05-31 $18.05 $18.25 $17.37 $17.49 $16.06 36,176
2019-05-30 $18.79 $19.15 $17.77 $18.19 $16.70 48,377
2019-05-29 $18.70 $19.07 $18.17 $18.87 $17.24 37,970
2019-05-28 $19.07 $19.22 $18.62 $18.79 $17.17 41,692
2019-05-24 $19.26 $19.61 $18.95 $19.08 $17.44 11,036
2019-05-23 $19.07 $19.28 $18.69 $19.23 $17.57 26,562
2019-05-22 $19.82 $19.82 $18.96 $19.26 $17.60 19,144
2019-05-21 $20.08 $20.47 $18.86 $19.96 $18.24 59,532
2019-05-20 $18.41 $20.03 $18.24 $19.99 $18.27 58,667
2019-05-17 $18.50 $18.78 $18.45 $18.51 $16.91 36,559
2019-05-16 $18.42 $18.70 $18.33 $18.69 $17.08 26,616
2019-05-15 $17.74 $18.54 $17.74 $18.41 $16.82 32,757
2019-05-14 $17.77 $18.53 $17.66 $18.14 $16.58 24,190
2019-05-13 $16.70 $17.98 $16.39 $17.74 $16.21 41,887
2019-05-10 $16.68 $17.55 $16.55 $17.04 $15.57 43,809
2019-05-09 $16.80 $17.08 $16.22 $16.75 $15.31 30,836
2019-05-08 $17.00 $17.30 $16.76 $16.86 $15.41 21,258
2019-05-07 $17.88 $17.88 $17.00 $17.14 $15.66 28,217
2019-05-06 $18.06 $18.27 $17.11 $17.99 $16.44 28,966
2019-05-03 $18.30 $19.00 $18.30 $18.40 $16.81 17,017
2019-05-02 $17.60 $18.35 $17.38 $18.17 $16.60 52,280
2019-05-01 $18.15 $18.16 $17.55 $17.62 $16.10 38,537
2019-04-30 $18.39 $18.63 $17.38 $18.10 $16.54 53,852
2019-04-29 $19.18 $19.18 $17.66 $18.42 $16.83 68,746
2019-04-26 $19.95 $19.95 $18.82 $19.23 $17.57 56,321
2019-04-25 $21.11 $21.11 $19.62 $20.19 $18.45 55,858
2019-04-24 $21.49 $21.61 $21.09 $21.30 $19.46 28,420
2019-04-23 $21.78 $21.85 $21.32 $21.52 $19.67 20,605
2019-04-22 $21.61 $22.05 $21.61 $21.73 $19.86 25,349
2019-04-18 $22.46 $22.46 $22.08 $22.16 $20.25 20,135
2019-04-17 $22.34 $22.54 $21.97 $22.43 $20.50 21,620
2019-04-16 $22.70 $22.70 $22.10 $22.29 $20.37 10,113
2019-04-15 $22.02 $22.81 $21.96 $22.31 $20.39 20,625
2019-04-12 $22.76 $22.97 $22.07 $22.29 $20.37 20,577
2019-04-11 $21.84 $23.25 $21.71 $22.69 $20.73 48,277
2019-04-10 $21.70 $21.75 $21.38 $21.75 $19.88 18,622
2019-04-09 $21.70 $21.99 $21.46 $21.63 $19.77 16,209
2019-04-08 $22.37 $22.59 $21.76 $21.86 $19.98 44,499
2019-04-05 $22.30 $22.70 $22.13 $22.60 $20.65 27,019
2019-04-04 $21.45 $22.36 $21.00 $22.21 $20.30 41,316
2019-04-03 $21.17 $21.81 $20.92 $21.45 $19.60 55,737
2019-04-02 $21.06 $21.36 $20.83 $21.06 $19.25 28,354
2019-04-01 $21.61 $21.83 $20.69 $21.03 $19.22 52,456
2019-03-29 $20.94 $21.46 $20.75 $21.46 $19.61 61,806
2019-03-28 $20.99 $21.20 $20.44 $20.94 $19.14 29,979
2019-03-27 $21.44 $21.46 $20.94 $21.00 $19.19 25,147
2019-03-26 $20.88 $21.50 $20.67 $21.47 $19.62 34,524
2019-03-25 $20.32 $21.16 $20.14 $20.99 $19.18 21,455
2019-03-22 $20.39 $20.77 $20.11 $20.47 $18.71 39,088
2019-03-21 $20.52 $20.75 $20.44 $20.46 $18.70 19,424
2019-03-20 $21.00 $21.25 $20.33 $20.53 $18.76 33,405
2019-03-19 $21.54 $21.54 $20.71 $21.00 $19.19 49,564
2019-03-18 $21.26 $21.50 $20.80 $21.44 $19.59 49,569
2019-03-15 $20.85 $21.64 $20.70 $21.46 $19.61 101,433
2019-03-14 $21.50 $21.85 $20.72 $20.84 $19.04 22,320
2019-03-13 $21.19 $21.66 $21.07 $21.55 $19.69 41,888
2019-03-12 $20.88 $21.70 $20.88 $21.20 $19.37 31,386
2019-03-11 $21.02 $21.16 $20.46 $20.92 $19.12 76,146
2019-03-08 $19.94 $21.13 $19.93 $21.02 $19.21 83,836
2019-03-07 $22.90 $22.90 $19.58 $19.94 $18.22 245,429
2019-03-06 $24.40 $24.43 $23.56 $23.88 $21.82 37,320
2019-03-05 $24.38 $24.60 $24.15 $24.33 $22.23 47,107
2019-03-04 $24.42 $24.49 $24.15 $24.39 $22.29 50,277
2019-03-01 $24.40 $24.54 $24.19 $24.42 $22.32 9,632
2019-02-28 $24.97 $25.18 $24.27 $24.27 $22.18 13,324
2019-02-27 $24.42 $25.13 $24.42 $24.94 $22.71 12,563
2019-02-26 $24.92 $24.96 $24.38 $24.49 $22.30 20,841
2019-02-25 $24.73 $24.87 $24.61 $24.63 $22.43 20,972
2019-02-22 $24.57 $24.70 $24.08 $24.62 $22.42 55,859
2019-02-21 $24.17 $24.72 $24.17 $24.52 $22.33 53,699
2019-02-20 $24.30 $24.60 $24.30 $24.46 $22.27 45,652
2019-02-19 $24.77 $24.84 $23.99 $24.50 $22.31 28,549
2019-02-15 $25.01 $25.19 $24.80 $24.88 $22.66 30,717
2019-02-14 $25.30 $25.40 $24.65 $24.82 $22.60 16,060
2019-02-13 $24.91 $25.49 $24.69 $24.99 $22.76 30,479
2019-02-12 $25.22 $25.40 $24.53 $25.00 $22.77 32,726
2019-02-11 $24.88 $25.39 $24.59 $24.99 $22.76 31,351
2019-02-08 $25.40 $25.95 $24.08 $25.00 $22.77 23,017
2019-02-07 $25.90 $26.62 $25.10 $25.61 $23.32 13,542
2019-02-06 $26.78 $27.20 $25.41 $25.89 $23.58 36,502
2019-02-05 $26.50 $27.44 $26.31 $26.87 $24.47 21,856
2019-02-04 $26.23 $26.63 $26.22 $26.30 $23.95 14,631
2019-02-01 $26.13 $26.36 $26.00 $26.20 $23.86 21,463
2019-01-31 $26.00 $26.48 $25.75 $26.14 $23.80 27,425
2019-01-30 $26.75 $27.15 $26.01 $26.03 $23.70 38,197
2019-01-29 $26.57 $27.53 $26.50 $26.73 $24.34 18,776
2019-01-28 $26.68 $27.03 $25.84 $26.51 $24.14 29,308
2019-01-25 $26.94 $27.28 $26.73 $27.00 $24.59 20,999
2019-01-24 $26.50 $27.09 $26.43 $26.96 $24.55 19,534
2019-01-23 $28.00 $28.37 $26.45 $26.75 $24.36 32,105
2019-01-22 $27.90 $28.28 $27.48 $27.80 $25.32 28,917
2019-01-18 $27.68 $28.52 $27.38 $27.89 $25.40 74,718
2019-01-17 $26.61 $27.78 $26.05 $27.50 $25.04 35,237
2019-01-16 $27.06 $27.06 $26.01 $26.67 $24.29 25,711
2019-01-15 $27.74 $27.74 $26.47 $27.03 $24.61 18,752
2019-01-14 $27.89 $28.73 $26.86 $27.25 $24.81 38,254
2019-01-11 $26.17 $29.36 $25.84 $28.00 $25.50 52,601
2019-01-10 $25.79 $26.60 $25.68 $26.07 $23.74 22,558
2019-01-09 $25.53 $26.45 $25.31 $25.79 $23.49 13,359
2019-01-08 $24.89 $25.62 $24.21 $25.27 $23.01 26,331
2019-01-07 $23.51 $25.17 $23.51 $24.67 $22.47 34,058
2019-01-04 $25.00 $25.33 $22.98 $23.40 $21.31 51,647
2019-01-03 $23.88 $24.89 $22.88 $24.54 $22.35 30,456
2019-01-02 $23.19 $24.15 $23.19 $24.05 $21.90 27,841
2018-12-31 $22.56 $23.70 $22.05 $23.46 $21.36 41,960
2018-12-28 $20.93 $22.56 $20.93 $22.56 $20.54 21,568
2018-12-27 $21.44 $21.70 $20.41 $21.70 $19.76 51,518
2018-12-26 $20.61 $22.29 $20.38 $21.80 $19.85 57,248
2018-12-24 $20.57 $21.06 $20.41 $20.65 $18.80 25,632
2018-12-21 $20.53 $21.44 $19.59 $20.58 $18.74 80,616
2018-12-20 $20.33 $21.14 $19.94 $20.52 $18.69 32,278
2018-12-19 $20.78 $22.31 $20.78 $21.29 $19.39 25,470
2018-12-18 $20.81 $22.13 $20.18 $21.70 $19.76 62,090
2018-12-17 $21.86 $22.55 $20.19 $20.61 $18.77 46,832
2018-12-14 $21.59 $22.20 $21.37 $21.84 $19.89 21,493
2018-12-13 $21.59 $22.46 $21.38 $21.91 $19.95 31,860
2018-12-12 $20.89 $22.01 $20.88 $21.55 $19.62 19,925
2018-12-11 $18.93 $21.34 $18.93 $20.51 $18.68 77,193
2018-12-10 $20.82 $21.17 $19.87 $20.88 $19.01 57,269
2018-12-07 $22.50 $22.66 $20.27 $20.77 $18.91 18,017
2018-12-06 $21.39 $22.03 $21.18 $21.77 $19.82 23,135
2018-12-04 $23.34 $23.44 $21.22 $21.50 $19.58 24,939
2018-12-03 $23.12 $23.68 $22.72 $23.27 $21.19 32,390
2018-11-30 $23.67 $23.67 $22.48 $22.65 $20.63 26,299
2018-11-29 $20.63 $22.85 $20.63 $22.85 $20.81 47,516
2018-11-28 $20.67 $21.09 $20.43 $20.92 $18.98 45,989
2018-11-27 $20.89 $21.19 $20.45 $20.77 $18.84 20,445
2018-11-26 $20.89 $21.22 $20.50 $21.00 $19.05 48,145
2018-11-23 $20.64 $21.47 $20.43 $20.88 $18.94 12,554
2018-11-21 $21.31 $21.68 $20.50 $21.00 $19.05 35,798
2018-11-20 $21.78 $22.05 $20.67 $21.07 $19.12 40,484
2018-11-19 $23.28 $24.02 $21.67 $22.09 $20.04 37,010
2018-11-16 $23.17 $24.50 $22.69 $23.28 $21.12 22,374
2018-11-15 $22.76 $24.00 $22.76 $23.55 $21.37 34,856
2018-11-14 $22.65 $23.59 $22.26 $22.92 $20.79 24,342
2018-11-13 $22.60 $23.75 $22.15 $22.47 $20.39 23,775
2018-11-12 $24.00 $24.30 $22.41 $22.61 $20.51 30,357
2018-11-09 $24.00 $24.55 $24.00 $24.00 $21.77 32,562
2018-11-08 $24.18 $24.68 $23.68 $24.04 $21.81 18,392
2018-11-07 $24.21 $24.71 $23.19 $24.17 $21.93 29,923
2018-11-06 $24.02 $24.72 $23.14 $23.97 $21.75 29,338
2018-11-05 $25.31 $25.72 $24.01 $24.02 $21.79 53,753
2018-11-02 $24.16 $25.49 $24.16 $25.49 $23.13 32,342
2018-11-01 $23.14 $24.41 $23.14 $24.02 $21.79 38,624
2018-10-31 $22.58 $23.50 $21.58 $23.22 $21.07 74,674
2018-10-30 $19.67 $20.50 $19.67 $20.28 $18.40 27,108
2018-10-29 $19.87 $20.73 $19.46 $20.35 $18.46 35,808
2018-10-26 $19.34 $19.68 $18.29 $19.63 $17.81 58,132
2018-10-25 $18.60 $19.76 $18.03 $19.60 $17.78 88,607
2018-10-24 $19.28 $19.28 $18.50 $18.50 $16.78 15,322
2018-10-23 $18.72 $19.42 $18.52 $18.90 $17.15 16,172
2018-10-22 $19.29 $20.03 $18.79 $19.01 $17.25 26,137
2018-10-19 $20.03 $20.16 $18.77 $19.22 $17.44 23,100
2018-10-18 $20.70 $20.84 $19.45 $20.00 $18.15 23,599
2018-10-17 $20.07 $21.04 $20.00 $20.74 $18.82 14,164
2018-10-16 $19.65 $20.06 $19.26 $20.00 $18.15 45,942
2018-10-15 $19.75 $19.80 $18.51 $19.51 $17.70 36,605
2018-10-12 $19.95 $20.74 $18.34 $18.90 $17.15 26,091
2018-10-11 $21.10 $21.50 $19.28 $19.63 $17.81 18,739
2018-10-10 $21.10 $21.65 $20.58 $20.86 $18.93 54,503
2018-10-09 $21.65 $21.91 $21.19 $21.32 $19.34 18,501
2018-10-08 $21.15 $22.12 $20.95 $21.55 $19.55 27,503
2018-10-05 $21.40 $21.87 $21.16 $21.55 $19.55 19,876
2018-10-04 $21.33 $22.16 $21.00 $21.25 $19.28 22,822
2018-10-03 $21.20 $21.90 $21.12 $21.25 $19.28 15,338
2018-10-02 $21.70 $21.70 $21.06 $21.10 $19.14 28,491
2018-10-01 $22.08 $23.08 $21.91 $22.02 $19.98 28,296
2018-09-28 $21.64 $22.12 $21.61 $21.94 $19.91 12,717
2018-09-27 $22.13 $23.23 $21.55 $21.66 $19.65 21,448
2018-09-26 $22.74 $23.76 $22.03 $22.04 $20.00 16,799
2018-09-25 $22.60 $23.42 $22.26 $22.76 $20.65 34,165
2018-09-24 $23.87 $24.22 $22.21 $22.50 $20.41 48,847
2018-09-21 $23.92 $24.23 $23.36 $24.05 $21.82 54,425
2018-09-20 $23.98 $24.54 $23.69 $23.94 $21.72 23,102
2018-09-19 $23.64 $24.81 $23.50 $24.09 $21.86 20,123
2018-09-18 $23.97 $24.86 $23.37 $23.74 $21.54 22,183
2018-09-17 $24.66 $24.66 $22.99 $23.93 $21.71 41,427
2018-09-14 $23.65 $24.20 $23.41 $23.61 $21.42 20,458
2018-09-13 $23.98 $23.98 $23.51 $23.66 $21.47 17,694
2018-09-12 $23.28 $24.15 $23.28 $23.87 $21.66 23,099
2018-09-11 $24.38 $25.46 $22.94 $23.31 $21.15 37,645
2018-09-10 $24.57 $24.87 $23.57 $24.50 $22.23 15,595
2018-09-07 $23.97 $25.04 $23.92 $24.55 $22.27 19,582
2018-09-06 $23.10 $24.30 $22.66 $24.07 $21.84 41,196
2018-09-05 $23.74 $23.84 $22.84 $23.15 $21.00 35,110
2018-09-04 $23.12 $23.84 $22.01 $23.58 $21.39 44,872
2018-08-31 $23.10 $23.61 $22.71 $23.15 $21.00 54,096
2018-08-30 $25.01 $25.01 $22.98 $23.28 $21.12 53,825
2018-08-29 $25.62 $25.75 $25.00 $25.14 $22.73 15,059
2018-08-28 $25.29 $25.82 $24.60 $25.60 $23.14 54,308
2018-08-27 $25.12 $26.32 $25.12 $25.15 $22.73 10,918
2018-08-24 $25.13 $25.38 $24.10 $24.97 $22.57 30,495
2018-08-23 $25.36 $25.91 $25.02 $25.06 $22.65 24,152
2018-08-22 $25.26 $25.54 $24.94 $25.26 $22.83 23,408
2018-08-21 $25.08 $25.68 $25.08 $25.40 $22.96 20,667
2018-08-20 $25.56 $26.06 $25.00 $25.04 $22.64 17,556
2018-08-17 $26.07 $26.56 $25.10 $25.64 $23.18 31,266
2018-08-16 $25.38 $26.44 $24.94 $26.24 $23.72 25,435
2018-08-15 $24.30 $25.46 $24.18 $25.37 $22.93 38,346
2018-08-14 $24.31 $24.88 $23.90 $24.47 $22.12 24,018
2018-08-13 $23.78 $25.10 $23.51 $24.12 $21.80 36,679
2018-08-10 $23.70 $24.09 $23.15 $23.85 $21.56 11,916
2018-08-09 $23.89 $24.79 $22.97 $23.88 $21.59 26,488
2018-08-08 $24.32 $24.72 $23.17 $23.93 $21.63 28,261
2018-08-07 $24.63 $25.47 $23.45 $24.48 $22.13 54,184
2018-08-06 $24.77 $24.98 $23.63 $24.70 $22.33 59,295
2018-08-03 $25.08 $25.29 $24.58 $24.92 $22.53 30,465
2018-08-02 $27.95 $28.59 $24.12 $25.08 $22.67 184,040
2018-08-01 $25.38 $27.72 $25.05 $26.94 $24.35 57,784
2018-07-31 $25.53 $25.57 $25.03 $25.40 $22.96 18,556
2018-07-30 $26.04 $26.52 $25.15 $25.42 $22.98 25,677
2018-07-27 $25.81 $26.49 $24.77 $26.06 $23.56 88,569
2018-07-26 $25.42 $26.48 $25.42 $25.68 $23.21 16,051
2018-07-25 $26.31 $26.77 $25.30 $25.50 $23.05 138,025
2018-07-24 $26.78 $27.02 $26.06 $26.49 $23.95 31,885
2018-07-23 $27.07 $27.21 $26.26 $26.64 $24.08 34,880
2018-07-20 $27.00 $27.25 $26.81 $27.11 $24.51 21,467
2018-07-19 $26.78 $27.75 $26.78 $26.94 $24.35 44,501
2018-07-18 $27.50 $27.70 $26.10 $27.00 $24.41 54,310
2018-07-17 $27.50 $28.38 $27.46 $27.56 $24.91 26,677
2018-07-16 $27.69 $28.09 $27.31 $27.57 $24.92 37,089
2018-07-13 $28.32 $28.32 $27.18 $27.66 $25.00 33,478
2018-07-12 $29.15 $29.38 $28.11 $28.37 $25.65 25,577
2018-07-11 $30.01 $30.01 $28.87 $29.21 $26.40 20,500
2018-07-10 $29.60 $30.69 $28.70 $30.26 $27.35 42,271
2018-07-09 $30.58 $31.00 $29.81 $29.91 $27.04 58,687
2018-07-06 $30.10 $31.30 $30.03 $30.50 $27.57 52,708
2018-07-05 $28.95 $30.70 $28.51 $30.09 $27.20 51,147
2018-07-03 $28.75 $29.15 $28.75 $28.90 $26.12 11,502
2018-07-02 $28.83 $29.33 $27.51 $28.67 $25.92 36,287
2018-06-29 $28.38 $29.50 $27.79 $29.05 $26.26 40,468
2018-06-28 $27.90 $28.38 $27.09 $28.24 $25.53 50,231
2018-06-27 $28.25 $28.41 $26.25 $27.98 $25.29 61,398
2018-06-26 $27.64 $28.96 $27.15 $28.19 $25.48 77,217
2018-06-25 $27.10 $27.66 $26.25 $27.60 $24.95 75,821
2018-06-22 $27.53 $28.89 $26.60 $27.55 $24.90 471,903
2018-06-21 $29.28 $29.44 $26.30 $27.57 $24.92 72,942
2018-06-20 $29.33 $30.16 $28.86 $29.40 $26.58 55,353
2018-06-19 $29.38 $30.06 $28.68 $29.32 $26.50 56,105
2018-06-18 $29.66 $30.00 $29.35 $29.68 $26.83 54,364
2018-06-15 $30.50 $30.71 $29.43 $29.87 $27.00 62,452
2018-06-14 $30.31 $30.80 $29.61 $30.35 $27.44 49,804
2018-06-13 $29.45 $30.73 $29.40 $30.33 $27.42 56,669
2018-06-12 $27.65 $29.92 $27.65 $29.43 $26.60 37,910
2018-06-11 $26.82 $27.98 $26.82 $27.56 $24.91 49,021
2018-06-08 $26.30 $27.54 $26.20 $26.82 $24.24 35,071
2018-06-07 $29.25 $29.55 $25.89 $26.24 $23.72 35,854
2018-06-06 $28.28 $29.64 $28.01 $29.11 $26.31 39,840
2018-06-05 $29.32 $29.93 $27.84 $28.16 $25.46 46,322
2018-06-04 $28.27 $29.68 $27.49 $29.68 $26.83 38,242
2018-06-01 $28.24 $28.44 $27.55 $28.25 $25.54 30,870
2018-05-31 $28.20 $28.62 $27.54 $28.03 $25.34 33,320
2018-05-30 $28.67 $29.10 $27.68 $28.16 $25.38 29,221
2018-05-29 $28.16 $28.57 $26.84 $27.40 $24.69 38,101
2018-05-25 $27.69 $28.59 $27.24 $28.20 $25.41 16,696
2018-05-24 $27.15 $28.14 $27.08 $27.71 $24.97 37,411
2018-05-23 $27.15 $27.25 $26.56 $27.19 $24.50 27,714
2018-05-22 $27.86 $27.86 $27.07 $27.20 $24.51 24,123
2018-05-21 $28.29 $28.65 $27.36 $27.83 $25.08 28,831
2018-05-18 $27.55 $28.40 $26.74 $28.24 $25.45 29,888
2018-05-17 $26.66 $28.09 $26.45 $27.45 $24.74 19,587
2018-05-16 $25.70 $26.99 $25.39 $26.67 $24.04 33,834
2018-05-15 $25.50 $26.23 $24.60 $25.62 $23.09 47,711
2018-05-14 $26.24 $26.78 $24.88 $25.01 $22.54 30,025
2018-05-11 $25.08 $26.31 $25.08 $26.16 $23.58 16,678
2018-05-10 $24.95 $25.72 $24.87 $25.16 $22.67 30,846
2018-05-09 $24.00 $25.14 $24.00 $25.14 $22.66 33,889
2018-05-08 $23.96 $24.74 $23.75 $23.89 $21.53 32,546
2018-05-07 $24.62 $25.00 $24.59 $24.65 $22.22 24,756
2018-05-04 $24.29 $24.72 $24.13 $24.50 $22.08 22,898
2018-05-03 $23.06 $24.47 $23.00 $24.31 $21.91 32,800
2018-05-02 $22.35 $23.08 $22.11 $22.82 $20.57 25,118
2018-05-01 $22.31 $22.66 $21.67 $22.40 $20.19 31,140
2018-04-30 $21.49 $23.01 $21.31 $22.25 $20.05 28,796
2018-04-27 $22.19 $22.54 $20.99 $21.49 $19.37 24,411
2018-04-26 $23.27 $23.60 $21.88 $22.11 $19.93 86,456
2018-04-25 $23.35 $23.59 $23.08 $23.12 $20.84 26,091
2018-04-24 $23.51 $23.83 $23.12 $23.36 $21.05 32,154
2018-04-23 $22.86 $23.58 $22.43 $23.56 $21.23 13,940
2018-04-20 $23.31 $23.58 $22.36 $22.81 $20.56 21,690
2018-04-19 $23.17 $23.49 $23.03 $23.19 $20.90 11,483
2018-04-18 $23.66 $24.16 $23.41 $23.42 $21.11 17,041
2018-04-17 $24.09 $24.22 $23.48 $23.93 $21.57 21,570
2018-04-16 $24.09 $24.25 $23.29 $24.09 $21.71 36,613
2018-04-13 $24.25 $24.25 $23.63 $23.93 $21.57 26,319
2018-04-12 $22.97 $24.25 $22.89 $24.12 $21.74 25,192
2018-04-11 $22.01 $23.10 $22.01 $22.84 $20.58 25,570
2018-04-10 $21.50 $22.19 $21.31 $22.13 $19.94 34,067
2018-04-09 $22.11 $22.11 $21.21 $21.32 $19.21 27,884
2018-04-06 $22.64 $22.64 $21.11 $22.03 $19.85 42,308
2018-04-05 $24.07 $24.28 $22.71 $22.82 $20.57 39,231
2018-04-04 $22.86 $24.53 $22.49 $24.15 $21.76 31,942
2018-04-03 $22.40 $23.92 $21.94 $23.15 $20.86 39,845
2018-04-02 $21.22 $22.18 $20.97 $22.09 $19.91 32,605
2018-03-29 $21.79 $22.01 $21.02 $21.22 $19.12 26,466
2018-03-28 $21.91 $22.01 $21.15 $21.67 $19.53 31,654
2018-03-27 $22.76 $22.84 $21.76 $21.77 $19.62 22,849
2018-03-26 $23.01 $23.04 $22.34 $22.71 $20.47 62,029
2018-03-23 $22.53 $23.15 $22.53 $22.73 $20.48 80,149
2018-03-22 $22.39 $23.05 $22.25 $22.51 $20.29 35,730
2018-03-21 $23.03 $23.12 $22.08 $22.55 $20.32 38,805
2018-03-20 $22.41 $23.29 $22.34 $23.01 $20.74 49,332
2018-03-19 $22.55 $22.60 $22.09 $22.35 $20.14 52,733
2018-03-16 $23.41 $23.81 $22.59 $22.62 $20.39 239,793
2018-03-15 $23.88 $23.88 $23.25 $23.35 $21.04 22,316
2018-03-14 $23.96 $24.23 $22.99 $23.82 $21.47 30,022
2018-03-13 $24.49 $24.88 $23.50 $23.51 $21.19 69,254
2018-03-12 $24.24 $24.83 $23.99 $24.43 $22.02 36,582
2018-03-09 $24.26 $24.80 $23.97 $24.26 $21.86 52,919
2018-03-08 $24.75 $25.15 $24.25 $24.25 $21.85 56,042
2018-03-07 $24.90 $25.95 $24.26 $25.30 $22.80 37,012
2018-03-06 $25.37 $25.63 $24.88 $24.99 $22.52 18,831
2018-03-05 $24.83 $25.86 $24.61 $25.35 $22.85 29,176
2018-03-02 $24.72 $25.21 $24.69 $25.01 $22.54 32,674
2018-03-01 $24.81 $25.06 $24.11 $24.93 $22.47 36,196
2018-02-28 $24.65 $25.16 $24.21 $24.77 $22.32 41,738
2018-02-27 $24.80 $25.25 $24.62 $24.62 $22.11 19,692
2018-02-26 $24.70 $25.19 $24.45 $24.82 $22.29 20,705
2018-02-23 $24.67 $24.80 $24.30 $24.62 $22.11 17,046
2018-02-22 $24.75 $24.99 $24.21 $24.56 $22.06 26,576
2018-02-21 $24.73 $25.55 $24.51 $24.74 $22.22 42,158
2018-02-20 $25.27 $25.77 $24.87 $24.95 $22.41 17,130
2018-02-16 $25.51 $25.51 $25.04 $25.15 $22.59 20,794
2018-02-15 $25.44 $25.88 $25.01 $25.59 $22.98 30,151
2018-02-14 $25.04 $25.79 $24.86 $25.44 $22.85 40,783
2018-02-13 $25.36 $25.80 $25.05 $25.27 $22.70 12,637
2018-02-12 $25.20 $25.65 $24.94 $25.54 $22.94 18,312
2018-02-09 $24.97 $25.43 $24.60 $25.21 $22.64 43,212
2018-02-08 $25.66 $25.67 $24.64 $24.86 $22.33 64,244
2018-02-07 $24.48 $25.95 $24.48 $25.66 $23.05 32,601
2018-02-06 $24.75 $25.11 $24.08 $25.02 $22.47 88,530
2018-02-05 $24.81 $25.43 $24.49 $25.09 $22.53 105,511
2018-02-02 $25.11 $25.49 $24.92 $25.00 $22.45 87,559
2018-02-01 $25.55 $25.89 $25.16 $25.47 $22.88 26,250
2018-01-31 $25.75 $25.97 $25.33 $25.71 $23.09 38,914
2018-01-30 $25.44 $26.49 $25.06 $25.71 $23.09 53,893
2018-01-29 $26.10 $26.20 $25.51 $25.70 $23.08 36,446
2018-01-26 $26.29 $26.44 $25.74 $26.10 $23.44 35,283
2018-01-25 $26.03 $26.56 $26.02 $26.35 $23.67 28,166
2018-01-24 $26.24 $26.71 $26.03 $26.21 $23.54 37,732
2018-01-23 $26.40 $26.79 $25.81 $26.10 $23.44 49,312
2018-01-22 $26.16 $26.47 $25.93 $26.37 $23.68 78,180
2018-01-19 $25.76 $26.35 $25.49 $26.02 $23.37 24,756
2018-01-18 $25.24 $26.26 $25.24 $25.66 $23.05 11,115
2018-01-17 $26.16 $26.68 $25.06 $25.77 $23.15 55,590
2018-01-16 $26.98 $27.47 $26.06 $26.19 $23.52 53,591
2018-01-12 $25.91 $28.57 $25.55 $26.77 $24.04 59,381
2018-01-11 $26.47 $27.62 $25.50 $25.90 $23.26 43,321
2018-01-10 $25.99 $27.79 $25.22 $26.36 $23.67 64,565
2018-01-09 $26.05 $26.48 $25.39 $26.19 $23.52 21,582
2018-01-08 $25.42 $26.45 $24.81 $25.93 $23.29 31,875
2018-01-05 $26.02 $26.30 $25.18 $25.44 $22.85 12,555
2018-01-04 $25.02 $26.13 $25.02 $25.79 $23.16 37,237
2018-01-03 $26.20 $27.95 $24.80 $24.93 $22.39 48,997
2018-01-02 $25.63 $26.35 $25.62 $26.15 $23.49 20,296
2017-12-29 $26.05 $26.50 $24.81 $25.69 $23.07 31,893
2017-12-28 $25.71 $26.34 $25.53 $26.02 $23.37 10,708
2017-12-27 $25.95 $26.33 $25.45 $25.67 $23.06 34,949
2017-12-26 $25.76 $26.45 $25.53 $25.97 $23.32 31,129
2017-12-22 $25.80 $25.99 $25.51 $25.91 $23.27 16,756
2017-12-21 $25.14 $26.32 $25.14 $25.80 $23.17 41,249
2017-12-20 $26.03 $26.52 $25.04 $25.27 $22.70 37,967
2017-12-19 $26.06 $26.55 $25.64 $25.90 $23.26 31,644
2017-12-18 $26.68 $26.95 $25.58 $26.14 $23.48 50,111
2017-12-15 $24.91 $26.57 $24.65 $26.50 $23.80 493,885
2017-12-14 $26.46 $26.76 $24.85 $24.97 $22.43 149,833
2017-12-13 $27.02 $27.43 $25.80 $26.64 $23.93 117,015
2017-12-12 $26.26 $27.04 $25.58 $26.49 $23.79 78,752
2017-12-11 $26.81 $26.81 $25.82 $26.06 $23.41 63,602
2017-12-08 $26.94 $27.12 $26.21 $26.81 $24.08 36,654
2017-12-07 $27.29 $27.40 $26.85 $27.03 $24.28 54,811
2017-12-06 $26.88 $28.10 $26.66 $27.07 $24.31 55,372
2017-12-05 $27.08 $27.60 $26.10 $27.15 $24.38 59,748
2017-12-04 $28.57 $28.91 $27.00 $27.12 $24.36 52,228
2017-12-01 $27.92 $28.70 $27.56 $28.31 $25.43 49,802
2017-11-30 $27.53 $29.29 $27.05 $28.58 $25.67 91,933
2017-11-29 $25.89 $27.79 $25.41 $27.75 $24.85 49,366
2017-11-28 $25.55 $26.38 $24.56 $25.61 $22.93 78,521
2017-11-27 $27.84 $28.25 $25.46 $25.76 $23.07 93,153
2017-11-24 $30.03 $30.62 $27.09 $27.89 $24.97 31,342
2017-11-22 $31.33 $31.51 $29.58 $30.12 $26.97 30,450
2017-11-21 $31.97 $32.87 $31.05 $31.35 $28.07 34,475
2017-11-20 $31.86 $32.45 $31.80 $31.89 $28.56 23,446
2017-11-17 $32.49 $32.85 $30.35 $31.84 $28.51 61,450
2017-11-16 $32.95 $33.25 $32.49 $32.69 $29.27 27,867
2017-11-15 $32.20 $32.84 $32.05 $32.84 $29.41 39,116
2017-11-14 $31.77 $32.65 $31.74 $32.38 $29.00 20,787
2017-11-13 $31.02 $32.45 $30.86 $31.88 $28.55 59,076
2017-11-10 $30.17 $31.07 $30.11 $30.80 $27.58 25,257
2017-11-09 $31.34 $31.34 $30.01 $30.50 $27.31 30,335
2017-11-08 $31.90 $32.03 $31.58 $31.84 $28.51 26,135
2017-11-07 $32.77 $32.77 $31.13 $32.09 $28.74 40,008
2017-11-06 $35.90 $35.90 $30.53 $32.77 $29.34 43,332
2017-11-03 $37.29 $37.33 $35.84 $36.25 $32.46 50,332
2017-11-02 $37.60 $38.26 $36.85 $37.24 $33.35 43,634
2017-11-01 $38.94 $38.94 $37.80 $38.59 $34.56 16,499
2017-10-31 $39.70 $39.70 $38.38 $38.77 $34.72 25,815
2017-10-30 $39.11 $39.78 $39.11 $39.50 $35.37 16,085
2017-10-27 $38.70 $39.97 $38.41 $39.89 $35.72 35,563
2017-10-26 $39.28 $39.50 $38.53 $38.85 $34.79 8,492
2017-10-25 $39.91 $40.00 $38.91 $39.04 $34.96 47,758
2017-10-24 $39.67 $40.28 $39.54 $39.87 $35.70 40,780
2017-10-23 $39.86 $39.86 $39.25 $39.67 $35.52 25,025
2017-10-20 $39.83 $40.50 $39.18 $39.67 $35.52 33,921
2017-10-19 $39.29 $40.03 $38.89 $39.55 $35.42 25,869
2017-10-18 $39.46 $39.77 $39.00 $39.50 $35.37 32,373
2017-10-17 $38.96 $39.37 $38.53 $39.33 $35.22 32,498
2017-10-16 $38.45 $39.20 $37.96 $38.93 $34.86 44,048
2017-10-13 $38.36 $38.61 $37.31 $38.22 $34.23 32,882
2017-10-12 $38.10 $38.10 $37.26 $37.95 $33.98 29,795
2017-10-11 $36.33 $38.76 $35.63 $38.12 $34.14 63,759
2017-10-10 $38.63 $38.63 $36.50 $37.00 $33.13 50,286
2017-10-09 $37.63 $41.00 $36.58 $38.63 $34.59 37,985
2017-10-06 $36.00 $37.99 $36.00 $37.60 $33.67 31,033
2017-10-05 $35.32 $36.50 $35.00 $35.51 $31.80 84,388
2017-10-04 $33.90 $36.67 $33.00 $34.59 $30.97 92,663
2017-10-03 $31.11 $34.20 $30.63 $33.90 $30.36 73,213
2017-10-02 $32.86 $34.60 $29.50 $30.23 $27.07 141,118
2017-09-29 $30.10 $33.10 $30.10 $33.10 $29.64 14,695
2017-09-28 $29.63 $33.01 $29.63 $31.25 $27.98 13,775
2017-09-27 $31.00 $31.00 $29.00 $29.35 $26.28 5,800
2017-09-26 $35.00 $35.00 $31.00 $31.00 $27.76 3,300

Hamilton Beach Brands Holding Co - Class A (HBB) News Headlines

Recent Hamilton Beach Brands Holding Co - Class A (HBB) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.