Hope Bancorp Inc (HOPE) Exchange: NASDAQ

  1. Profile
  2. Hope Bancorp Inc (HOPE)

Data as of May 2, 2025

$10.06 ($0.01) 0.10%

Hope Bancorp Inc - Daily Information
Click for more stock information on Hope Bancorp Inc.
Daily Information Data
Date May 2, 2025
Open $10.03
Previous Close $10.06
High $10.12
Low $9.95
Adjusted Open $10.03
Previous Adjusted Close $10.06
Adjusted High $10.12
Adjusted Low $9.95
Invest in Hope Bancorp Inc (HOPE)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Key People Hope Bancorp Inc

Employee Position
Kevin Sung Kim Chairman, President & Chief Executive Officer
David P. Malone Chief Operating Officer, Director & Senior VP
Alex Ko Chief Financial Officer & Executive Vice President
Thomas P Stenger Chief Risk Officer (Bank) & Executive-VP
Jason K. Kim Chief Commercial Banking Officer & Executive VP
Alex Kim Chief Corporate Banking Officer & Executive VP
Kyu S. Kim SEVP & Regional President-Eastern Region
Peter Koh Chief Credit Officer & Executive Vice President
Mary E. Thigpen Director
Steven S. Koh Honorary Chairman
Angie Yang SVP, Director-Investor Relations & Communications
Joon Kyung Kim Independent Director
Jinho Doo Independent Director
William J. Lewis Independent Director
Yoon-Suk Whang Lead Independent Director
Dale S. Zuehls Independent Director
Donald D. Byun Independent Director
Daisy Y. Ha Independent Director

Company Profile Hope Bancorp Inc

Exchange: NASDAQ

IPO Date: Dec. 27, 1996

Employees: 4,500

Sector: Financial Services

Industry: Banks-Regional

Website: Hope Bancorp Inc Website

Address: 1055 W 7th Street, Suite 3600, Los Angeles, CA 90017

Historical Stock Data for Hope Bancorp Inc (HOPE)
Date Open High Low Close Adj.Close Volume
2025-05-02 $10.03 $10.12 $9.95 $10.06 $10.06 1,113,490
2025-05-01 $10.00 $10.15 $9.91 $10.05 $9.91 1,098,609
2025-04-30 $9.99 $10.09 $9.81 $9.97 $9.83 738,116
2025-04-29 $9.94 $10.18 $9.90 $10.15 $10.01 771,026
2025-04-28 $10.09 $10.11 $9.90 $9.97 $9.97 942,104
2025-04-25 $10.12 $10.16 $9.80 $10.06 $10.06 1,482,983
2025-04-24 $9.95 $10.27 $9.92 $10.24 $10.24 3,331,854
2025-04-23 $9.91 $10.15 $9.86 $9.97 $9.97 1,498,154
2025-04-22 $9.70 $9.90 $9.46 $9.73 $9.73 2,470,581
2025-04-21 $9.45 $9.59 $9.39 $9.56 $9.56 1,175,502
2025-04-17 $9.39 $9.56 $9.37 $9.52 $9.52 1,027,352
2025-04-16 $9.46 $9.67 $9.29 $9.40 $9.40 798,843
2025-04-15 $9.21 $9.57 $9.21 $9.44 $9.44 1,205,173
2025-04-14 $9.25 $9.31 $8.93 $9.20 $9.20 1,072,006
2025-04-11 $9.08 $9.20 $8.88 $9.11 $9.11 1,177,178
2025-04-10 $9.50 $9.55 $8.97 $9.17 $9.17 1,341,697
2025-04-09 $8.96 $9.97 $8.83 $9.73 $9.73 1,910,962
2025-04-08 $9.51 $9.75 $9.01 $9.14 $9.14 1,371,032
2025-04-07 $9.09 $9.78 $8.90 $9.31 $9.31 2,002,410
2025-04-04 $9.39 $9.50 $9.04 $9.36 $9.36 2,309,164
2025-04-03 $10.04 $10.11 $9.64 $9.64 $9.64 1,979,467
2025-04-02 $10.25 $10.53 $10.24 $10.51 $10.51 1,240,732
2025-04-01 $10.40 $10.48 $10.24 $10.38 $10.38 4,227,864
2025-03-31 $10.33 $10.52 $10.28 $10.47 $10.47 1,081,661
2025-03-28 $10.64 $10.69 $10.35 $10.42 $10.42 750,236
2025-03-27 $10.61 $10.73 $10.54 $10.64 $10.64 669,628
2025-03-26 $10.66 $10.82 $10.53 $10.66 $10.66 578,313
2025-03-25 $10.70 $10.75 $10.58 $10.61 $10.61 745,519
2025-03-24 $10.60 $10.72 $10.53 $10.65 $10.65 824,625
2025-03-21 $10.38 $10.47 $10.26 $10.45 $10.45 1,976,153
2025-03-20 $10.43 $10.60 $10.40 $10.43 $10.43 643,067
2025-03-19 $10.48 $10.71 $10.48 $10.54 $10.54 666,504
2025-03-18 $10.47 $10.51 $10.36 $10.49 $10.49 662,810
2025-03-17 $10.49 $10.58 $10.42 $10.51 $10.51 588,726
2025-03-14 $10.34 $10.52 $10.29 $10.49 $10.49 657,742
2025-03-13 $10.37 $10.47 $10.24 $10.26 $10.26 707,458
2025-03-12 $10.40 $10.45 $10.18 $10.38 $10.38 960,487
2025-03-11 $10.30 $10.48 $10.23 $10.28 $10.28 1,559,193
2025-03-10 $10.42 $10.53 $10.15 $10.26 $10.26 1,047,037
2025-03-07 $10.48 $10.64 $10.30 $10.57 $10.57 854,517
2025-03-06 $10.36 $10.48 $10.24 $10.48 $10.48 657,090
2025-03-05 $10.54 $10.64 $10.31 $10.47 $10.47 866,818
2025-03-04 $10.68 $10.72 $10.33 $10.50 $10.50 985,548
2025-03-03 $11.05 $11.07 $10.70 $10.81 $10.81 703,295
2025-02-28 $10.82 $10.96 $10.77 $10.92 $10.92 690,170
2025-02-27 $10.78 $10.94 $10.77 $10.82 $10.82 459,899
2025-02-26 $10.84 $10.95 $10.70 $10.81 $10.81 705,913
2025-02-25 $10.85 $10.94 $10.76 $10.85 $10.85 582,049
2025-02-24 $11.00 $11.00 $10.77 $10.77 $10.77 643,385
2025-02-21 $11.23 $11.24 $10.87 $10.90 $10.90 572,635
2025-02-20 $11.16 $11.20 $10.95 $11.13 $11.13 524,251
2025-02-19 $11.23 $11.33 $11.15 $11.21 $11.21 498,441
2025-02-18 $11.29 $11.38 $11.21 $11.37 $11.37 521,192
2025-02-14 $11.43 $11.53 $11.24 $11.32 $11.32 491,943
2025-02-13 $11.42 $11.42 $11.25 $11.37 $11.37 423,705
2025-02-12 $11.51 $11.58 $11.35 $11.35 $11.35 552,472
2025-02-11 $11.45 $11.74 $11.41 $11.74 $11.74 349,093
2025-02-10 $11.63 $11.63 $11.42 $11.49 $11.49 541,962
2025-02-07 $11.77 $11.78 $11.45 $11.56 $11.56 897,831
2025-02-06 $11.75 $11.83 $11.61 $11.82 $11.82 436,743
2025-02-05 $11.74 $11.85 $11.61 $11.84 $11.70 562,027
2025-02-04 $11.42 $11.71 $11.40 $11.70 $11.56 845,074
2025-02-03 $11.40 $11.57 $11.30 $11.42 $11.29 973,532
2025-01-31 $11.75 $11.84 $11.56 $11.66 $11.52 788,686
2025-01-30 $11.72 $11.92 $11.63 $11.76 $11.62 956,092
2025-01-29 $11.70 $11.88 $11.55 $11.68 $11.54 988,478
2025-01-28 $12.14 $12.14 $11.65 $11.71 $11.57 2,034,831
2025-01-27 $12.62 $12.63 $11.73 $12.25 $12.11 1,863,417
2025-01-24 $12.01 $12.18 $11.98 $12.12 $12.12 705,421
2025-01-23 $12.11 $12.17 $12.00 $12.10 $12.10 648,657
2025-01-22 $12.11 $12.17 $12.00 $12.11 $12.11 541,248
2025-01-21 $12.21 $12.35 $12.17 $12.20 $12.20 491,651
2025-01-17 $12.14 $12.18 $11.96 $12.09 $12.09 495,585
2025-01-16 $12.14 $12.18 $11.90 $11.99 $11.99 690,315
2025-01-15 $12.36 $12.47 $12.01 $12.16 $12.16 495,584
2025-01-14 $11.55 $11.96 $11.52 $11.95 $11.95 577,810
2025-01-13 $11.31 $11.47 $11.28 $11.45 $11.45 595,137
2025-01-10 $11.65 $11.65 $11.26 $11.40 $11.40 623,519
2025-01-08 $11.88 $11.97 $11.76 $11.89 $11.89 451,967
2025-01-07 $12.13 $12.18 $11.83 $11.96 $11.96 644,513
2025-01-06 $12.11 $12.38 $12.06 $12.10 $12.10 601,718
2025-01-03 $12.06 $12.13 $11.78 $12.09 $12.09 508,910
2025-01-02 $12.42 $12.43 $11.95 $11.98 $11.98 613,395
2024-12-31 $12.31 $12.40 $12.25 $12.29 $12.29 584,223
2024-12-30 $12.24 $12.32 $12.12 $12.22 $12.22 457,045
2024-12-27 $12.37 $12.48 $12.16 $12.30 $12.30 394,122
2024-12-26 $12.27 $12.46 $12.24 $12.43 $12.43 338,199
2024-12-24 $12.32 $12.43 $12.23 $12.38 $12.38 267,284
2024-12-23 $12.37 $12.43 $12.27 $12.34 $12.34 419,483
2024-12-20 $11.96 $12.51 $11.95 $12.37 $12.37 2,598,594
2024-12-19 $12.39 $12.58 $12.07 $12.08 $12.08 703,049
2024-12-18 $13.09 $13.16 $12.14 $12.23 $12.23 992,612
2024-12-17 $13.31 $13.45 $12.95 $12.95 $12.95 1,700,450
2024-12-16 $13.28 $13.45 $13.23 $13.44 $13.44 578,375
2024-12-13 $13.28 $13.33 $13.14 $13.33 $13.33 473,665
2024-12-12 $13.43 $13.50 $13.23 $13.28 $13.28 447,112
2024-12-11 $13.51 $13.67 $13.41 $13.49 $13.49 777,774
2024-12-10 $13.36 $13.55 $13.16 $13.36 $13.36 527,210
2024-12-09 $13.49 $13.58 $13.28 $13.29 $13.29 430,739
2024-12-06 $13.65 $13.65 $13.29 $13.45 $13.45 331,055
2024-12-05 $13.66 $13.82 $13.46 $13.48 $13.48 405,994
2024-12-04 $13.49 $13.63 $13.40 $13.58 $13.58 547,741
2024-12-03 $13.70 $13.80 $13.44 $13.49 $13.49 612,134
2024-12-02 $13.70 $13.84 $13.50 $13.70 $13.70 764,241
2024-11-29 $13.93 $13.93 $13.58 $13.62 $13.62 366,082
2024-11-27 $13.95 $14.01 $13.74 $13.77 $13.77 404,405
2024-11-26 $13.90 $14.00 $13.79 $13.80 $13.80 426,420
2024-11-25 $13.98 $14.38 $13.88 $14.02 $14.02 705,291
2024-11-22 $13.50 $13.88 $13.50 $13.82 $13.82 624,289
2024-11-21 $13.47 $13.70 $13.40 $13.50 $13.50 516,754
2024-11-20 $13.32 $13.42 $13.17 $13.37 $13.37 426,766
2024-11-19 $13.17 $13.41 $13.17 $13.33 $13.33 413,919
2024-11-18 $13.55 $13.62 $13.37 $13.39 $13.39 424,607
2024-11-15 $13.64 $13.70 $13.35 $13.51 $13.51 567,506
2024-11-14 $13.66 $13.82 $13.48 $13.57 $13.57 820,996
2024-11-13 $13.89 $14.09 $13.64 $13.66 $13.66 582,774
2024-11-12 $13.88 $14.05 $13.72 $13.75 $13.75 804,875
2024-11-11 $13.72 $14.13 $13.64 $13.94 $13.94 772,483
2024-11-08 $13.49 $13.62 $13.21 $13.53 $13.53 965,953
2024-11-07 $14.05 $14.05 $13.40 $13.52 $13.52 1,340,326
2024-11-06 $13.36 $14.54 $13.19 $14.35 $14.20 2,448,398
2024-11-05 $12.29 $12.50 $12.25 $12.49 $12.36 550,406
2024-11-04 $12.20 $12.35 $12.12 $12.23 $12.10 551,377
2024-11-01 $12.46 $12.51 $12.27 $12.36 $12.36 487,733
2024-10-31 $12.50 $12.60 $12.39 $12.39 $12.39 874,050
2024-10-30 $12.40 $12.87 $12.40 $12.52 $12.52 673,402
2024-10-29 $12.53 $12.60 $12.38 $12.47 $12.47 661,291
2024-10-28 $12.49 $12.63 $12.07 $12.53 $12.53 1,074,592
2024-10-25 $12.84 $12.95 $12.45 $12.47 $12.47 940,680
2024-10-24 $12.85 $12.85 $12.49 $12.75 $12.75 575,964
2024-10-23 $12.58 $12.82 $12.55 $12.77 $12.77 645,183
2024-10-22 $12.62 $12.75 $12.47 $12.65 $12.65 868,681
2024-10-21 $13.26 $13.26 $12.64 $12.65 $12.65 2,488,969
2024-10-18 $13.43 $13.46 $13.22 $13.24 $13.24 438,295
2024-10-17 $13.35 $13.47 $13.25 $13.45 $13.45 709,433
2024-10-16 $13.35 $13.49 $12.18 $13.35 $13.35 496,759
2024-10-15 $13.01 $13.52 $12.92 $13.17 $13.17 646,985
2024-10-14 $12.80 $13.03 $12.70 $12.97 $12.97 322,834
2024-10-11 $12.44 $12.87 $12.44 $12.81 $12.81 545,904
2024-10-10 $12.23 $12.40 $12.23 $12.31 $12.31 547,637
2024-10-09 $12.16 $12.41 $12.12 $12.33 $12.33 1,720,443
2024-10-08 $12.43 $12.43 $12.17 $12.18 $12.18 867,878
2024-10-07 $12.49 $12.51 $12.27 $12.36 $12.36 550,509
2024-10-04 $12.57 $12.63 $12.48 $12.55 $12.55 539,780
2024-10-03 $12.16 $12.37 $12.08 $12.34 $12.34 669,209
2024-10-02 $12.19 $12.45 $12.16 $12.19 $12.19 502,760
2024-10-01 $12.48 $12.48 $12.06 $12.17 $12.17 650,062
2024-09-30 $12.39 $12.67 $12.31 $12.56 $12.56 558,074
2024-09-27 $12.49 $12.65 $12.37 $12.40 $12.40 693,134
2024-09-26 $12.37 $12.55 $12.28 $12.41 $12.41 706,126
2024-09-25 $12.50 $12.51 $12.25 $12.27 $12.27 531,776
2024-09-24 $12.73 $12.77 $12.48 $12.52 $12.52 606,491
2024-09-23 $12.88 $12.97 $12.71 $12.75 $12.75 571,060
2024-09-20 $13.09 $13.20 $12.84 $12.85 $12.85 2,023,653
2024-09-19 $13.06 $13.23 $12.77 $13.21 $13.21 778,184
2024-09-18 $12.67 $13.22 $12.51 $12.72 $12.72 763,651
2024-09-17 $12.74 $12.93 $12.53 $12.67 $12.67 535,742
2024-09-16 $12.43 $12.66 $12.26 $12.57 $12.57 570,863
2024-09-13 $12.24 $12.44 $12.13 $12.42 $12.42 485,022
2024-09-12 $12.01 $12.09 $11.90 $12.04 $12.04 470,573
2024-09-11 $12.00 $12.03 $11.71 $11.98 $11.98 480,674
2024-09-10 $12.12 $12.17 $11.88 $12.12 $12.12 567,263
2024-09-09 $12.22 $12.27 $12.08 $12.12 $12.12 714,867
2024-09-06 $12.45 $12.53 $12.17 $12.21 $12.21 607,443
2024-09-05 $12.67 $12.70 $12.40 $12.43 $12.43 773,217
2024-09-04 $12.65 $12.76 $12.45 $12.53 $12.53 393,677
2024-09-03 $12.65 $12.80 $12.62 $12.71 $12.71 552,985
2024-08-30 $12.71 $12.81 $12.60 $12.79 $12.79 494,777
2024-08-29 $12.78 $12.81 $12.54 $12.71 $12.71 424,961
2024-08-28 $12.48 $12.76 $12.46 $12.69 $12.69 486,144
2024-08-27 $12.70 $12.72 $12.49 $12.57 $12.57 630,398
2024-08-26 $13.00 $13.02 $12.75 $12.77 $12.77 499,900
2024-08-23 $12.32 $13.08 $12.31 $12.84 $12.84 694,970
2024-08-22 $12.25 $12.32 $12.19 $12.22 $12.22 317,023
2024-08-21 $12.24 $12.28 $12.06 $12.24 $12.24 350,793
2024-08-20 $12.29 $12.40 $12.13 $12.14 $12.14 515,587
2024-08-19 $12.38 $12.44 $12.29 $12.38 $12.38 531,255
2024-08-16 $12.14 $12.48 $12.14 $12.36 $12.36 587,091
2024-08-15 $12.09 $12.27 $12.06 $12.14 $12.14 590,039
2024-08-14 $11.82 $11.82 $11.61 $11.78 $11.78 692,609
2024-08-13 $11.72 $11.79 $11.53 $11.76 $11.76 607,950
2024-08-12 $11.77 $11.94 $11.50 $11.59 $11.59 723,086
2024-08-09 $11.90 $11.90 $11.55 $11.68 $11.68 465,236
2024-08-08 $11.85 $11.90 $11.60 $11.79 $11.79 554,904
2024-08-07 $12.05 $12.23 $11.74 $11.81 $11.67 628,357
2024-08-06 $11.83 $12.02 $11.69 $11.81 $11.67 712,323
2024-08-05 $11.68 $11.99 $11.39 $11.87 $11.87 993,740
2024-08-02 $12.13 $12.37 $12.02 $12.22 $12.22 1,077,710
2024-08-01 $13.18 $13.19 $12.47 $12.62 $12.62 1,490,214
2024-07-31 $13.20 $13.59 $12.97 $13.16 $13.16 902,560
2024-07-30 $13.10 $13.29 $12.93 $13.17 $13.17 1,014,277
2024-07-29 $13.46 $13.59 $12.93 $12.96 $12.96 1,864,266
2024-07-26 $13.39 $13.55 $13.22 $13.52 $13.52 994,931
2024-07-25 $12.87 $13.42 $12.65 $13.23 $13.23 3,258,900
2024-07-24 $13.04 $13.26 $12.84 $12.85 $12.85 500,475
2024-07-23 $12.69 $13.25 $12.69 $13.13 $13.13 850,837
2024-07-22 $12.60 $12.89 $12.48 $12.84 $12.84 570,096
2024-07-19 $12.64 $12.88 $12.59 $12.69 $12.69 788,426
2024-07-18 $12.78 $13.10 $12.57 $12.66 $12.66 973,692
2024-07-17 $12.30 $13.04 $12.30 $12.93 $12.93 1,272,990
2024-07-16 $11.92 $12.54 $11.86 $12.48 $12.48 1,184,216
2024-07-15 $11.63 $11.97 $11.56 $11.77 $11.77 1,052,797
2024-07-12 $11.48 $11.57 $11.33 $11.43 $11.43 1,035,343
2024-07-11 $11.17 $11.41 $10.80 $11.35 $11.35 1,338,566
2024-07-10 $10.54 $10.94 $10.54 $10.92 $10.92 845,259
2024-07-09 $10.36 $10.54 $10.31 $10.54 $10.54 503,656
2024-07-08 $10.33 $10.51 $10.30 $10.37 $10.37 405,295
2024-07-05 $10.52 $10.56 $10.30 $10.37 $10.37 512,342
2024-07-03 $10.75 $10.75 $10.50 $10.51 $10.51 307,751
2024-07-02 $10.57 $10.77 $10.57 $10.71 $10.71 414,313
2024-07-01 $10.71 $10.83 $10.60 $10.63 $10.63 436,583
2024-06-28 $10.54 $10.82 $10.51 $10.74 $10.74 1,226,250
2024-06-27 $10.30 $10.42 $10.22 $10.40 $10.40 433,996
2024-06-26 $10.21 $10.37 $10.13 $10.35 $10.35 532,885
2024-06-25 $10.27 $10.35 $10.18 $10.22 $10.22 547,884
2024-06-24 $10.28 $10.47 $10.24 $10.33 $10.33 511,198
2024-06-21 $10.14 $10.21 $10.05 $10.20 $10.20 1,726,076
2024-06-20 $10.10 $10.22 $10.07 $10.15 $10.15 359,043
2024-06-18 $10.15 $10.24 $10.09 $10.17 $10.17 750,702
2024-06-17 $9.92 $10.14 $9.87 $10.13 $10.13 548,476
2024-06-14 $9.94 $9.98 $9.82 $9.94 $9.94 708,302
2024-06-13 $10.09 $10.40 $9.88 $10.05 $10.05 1,108,650
2024-06-12 $10.20 $10.35 $10.03 $10.17 $10.17 659,970
2024-06-11 $9.87 $9.95 $9.80 $9.89 $9.89 551,605
2024-06-10 $10.10 $10.10 $9.90 $9.96 $9.96 570,160
2024-06-07 $10.08 $10.21 $10.04 $10.19 $10.19 3,044,892
2024-06-06 $10.17 $10.26 $10.09 $10.18 $10.18 426,783
2024-06-05 $10.17 $10.21 $10.10 $10.13 $10.13 821,036
2024-06-04 $10.27 $10.33 $10.12 $10.13 $10.13 674,096
2024-06-03 $10.67 $10.67 $10.36 $10.39 $10.39 692,078
2024-05-31 $10.41 $10.55 $10.37 $10.53 $10.53 493,203
2024-05-30 $10.30 $10.41 $10.23 $10.36 $10.36 523,322
2024-05-29 $10.17 $10.22 $10.02 $10.12 $10.12 568,098
2024-05-28 $10.46 $10.60 $10.28 $10.34 $10.34 535,116
2024-05-24 $10.37 $10.47 $10.26 $10.39 $10.39 807,314
2024-05-23 $10.65 $10.65 $10.24 $10.30 $10.30 427,461
2024-05-22 $10.65 $10.75 $10.55 $10.61 $10.61 369,710
2024-05-21 $10.68 $10.86 $10.68 $10.70 $10.70 457,607
2024-05-20 $10.96 $10.97 $10.73 $10.73 $10.73 387,611
2024-05-17 $10.94 $11.04 $10.88 $10.93 $10.93 413,100
2024-05-16 $10.83 $10.95 $10.80 $10.87 $10.87 513,090
2024-05-15 $11.00 $11.05 $10.78 $10.87 $10.87 472,205
2024-05-14 $10.92 $10.96 $10.80 $10.86 $10.86 576,120
2024-05-13 $11.03 $11.04 $10.81 $10.82 $10.82 874,410
2024-05-10 $10.84 $10.99 $10.82 $10.96 $10.96 591,739
2024-05-09 $10.68 $10.86 $10.66 $10.84 $10.84 913,003
2024-05-08 $10.48 $10.71 $10.45 $10.69 $10.69 476,173
2024-05-07 $10.89 $10.93 $10.69 $10.73 $10.59 1,145,615
2024-05-06 $10.96 $11.08 $10.81 $10.83 $10.69 787,301
2024-05-03 $10.80 $10.87 $10.66 $10.84 $10.70 796,864
2024-05-02 $10.34 $10.62 $10.31 $10.61 $10.47 892,804
2024-05-01 $10.07 $10.50 $10.01 $10.25 $10.12 892,813
2024-04-30 $9.92 $10.17 $9.86 $10.02 $9.89 1,532,218
2024-04-29 $10.76 $10.95 $9.80 $9.93 $9.93 1,893,466
2024-04-26 $10.95 $11.09 $10.94 $10.96 $10.96 413,508
2024-04-25 $10.98 $11.05 $10.79 $10.97 $10.97 596,849
2024-04-24 $10.95 $11.10 $10.85 $11.07 $11.07 1,183,454
2024-04-23 $10.74 $11.09 $10.72 $11.00 $11.00 547,089
2024-04-22 $10.74 $10.91 $10.65 $10.78 $10.78 539,472
2024-04-19 $10.36 $10.73 $10.36 $10.72 $10.72 610,025
2024-04-18 $10.27 $10.47 $10.25 $10.42 $10.42 548,351
2024-04-17 $10.47 $10.48 $10.27 $10.28 $10.28 492,800
2024-04-16 $10.45 $10.47 $10.29 $10.32 $10.32 399,534
2024-04-15 $10.57 $10.75 $10.40 $10.55 $10.55 529,253
2024-04-12 $10.49 $10.60 $10.44 $10.57 $10.57 350,691
2024-04-11 $10.73 $10.73 $10.46 $10.65 $10.65 436,227
2024-04-10 $10.81 $10.81 $10.39 $10.60 $10.60 826,505
2024-04-09 $11.05 $11.13 $10.99 $11.08 $11.08 293,682
2024-04-08 $10.88 $11.05 $10.85 $11.00 $11.00 300,987
2024-04-05 $10.86 $10.94 $10.79 $10.85 $10.85 368,433
2024-04-04 $11.05 $11.15 $10.85 $10.86 $10.86 409,273
2024-04-03 $10.87 $11.01 $10.85 $10.90 $10.90 370,954
2024-04-02 $11.01 $11.15 $10.85 $10.96 $10.96 709,909
2024-04-01 $11.50 $11.50 $11.14 $11.14 $11.14 520,457
2024-03-28 $11.40 $11.56 $11.37 $11.51 $11.51 812,063
2024-03-27 $11.03 $11.43 $11.03 $11.43 $11.43 603,005
2024-03-26 $11.17 $11.19 $10.94 $10.95 $10.95 346,716
2024-03-25 $11.11 $11.25 $11.09 $11.12 $11.12 384,686
2024-03-22 $11.38 $11.42 $11.03 $11.03 $11.03 379,586
2024-03-21 $11.21 $11.40 $11.21 $11.34 $11.34 638,657
2024-03-20 $10.69 $11.28 $10.61 $11.14 $11.14 507,295
2024-03-19 $10.68 $10.83 $10.66 $10.69 $10.69 411,962
2024-03-18 $10.79 $10.86 $10.62 $10.67 $10.67 437,101
2024-03-15 $10.59 $10.82 $10.59 $10.77 $10.77 1,652,479
2024-03-14 $10.97 $10.98 $10.54 $10.61 $10.61 729,371
2024-03-13 $11.05 $11.21 $10.99 $11.05 $11.05 480,969
2024-03-12 $11.23 $11.24 $11.05 $11.08 $11.08 480,417
2024-03-11 $11.29 $11.34 $11.19 $11.22 $11.22 414,226
2024-03-08 $11.43 $11.49 $11.23 $11.32 $11.32 545,773
2024-03-07 $11.38 $11.49 $11.21 $11.26 $11.26 503,786
2024-03-06 $11.21 $11.44 $10.91 $11.25 $11.25 735,492
2024-03-05 $10.78 $11.24 $10.78 $11.19 $11.19 580,616
2024-03-04 $10.88 $11.13 $10.84 $10.85 $10.85 442,745
2024-03-01 $10.89 $10.92 $10.65 $10.90 $10.90 471,368
2024-02-29 $10.92 $11.11 $10.87 $10.97 $10.97 475,319
2024-02-28 $10.79 $10.86 $10.70 $10.70 $10.70 439,750
2024-02-27 $10.90 $11.03 $10.82 $10.88 $10.88 446,574
2024-02-26 $10.87 $10.97 $10.71 $10.84 $10.84 672,019
2024-02-23 $11.02 $11.10 $10.89 $10.90 $10.90 450,727
2024-02-22 $11.04 $11.10 $10.88 $10.97 $10.97 595,885
2024-02-21 $11.16 $11.42 $11.02 $11.10 $11.10 584,023
2024-02-20 $11.30 $11.48 $10.79 $11.20 $11.20 741,629
2024-02-16 $11.32 $11.54 $11.24 $11.47 $11.47 814,468
2024-02-15 $11.00 $11.53 $10.98 $11.47 $11.47 810,648
2024-02-14 $11.03 $11.14 $10.80 $10.93 $10.93 1,083,844
2024-02-13 $10.78 $10.92 $10.58 $10.90 $10.90 2,076,552
2024-02-12 $10.83 $11.25 $10.79 $11.16 $11.16 985,998
2024-02-09 $10.64 $10.83 $10.48 $10.79 $10.79 702,207
2024-02-08 $10.43 $10.62 $10.42 $10.61 $10.61 654,627
2024-02-07 $10.69 $10.73 $10.47 $10.63 $10.49 755,199
2024-02-06 $10.73 $10.88 $10.66 $10.75 $10.61 665,875
2024-02-05 $10.73 $10.84 $10.56 $10.76 $10.76 810,406
2024-02-02 $10.66 $10.97 $10.60 $10.91 $10.91 721,800
2024-02-01 $11.16 $11.27 $10.62 $10.93 $10.93 884,941
2024-01-31 $11.12 $11.46 $10.93 $11.08 $11.08 1,951,230
2024-01-30 $11.74 $11.82 $11.30 $11.42 $11.42 990,692
2024-01-29 $11.80 $11.98 $11.73 $11.95 $11.95 739,863
2024-01-26 $11.85 $11.91 $11.72 $11.83 $11.83 577,211
2024-01-25 $11.99 $12.03 $11.58 $11.76 $11.76 1,400,724
2024-01-24 $11.88 $12.00 $11.73 $11.84 $11.84 729,611
2024-01-23 $12.00 $12.05 $11.69 $11.81 $11.81 491,967
2024-01-22 $11.73 $11.94 $11.69 $11.93 $11.93 767,905
2024-01-19 $11.44 $11.62 $11.27 $11.62 $11.62 589,748
2024-01-18 $11.35 $11.72 $11.20 $11.34 $11.34 603,110
2024-01-17 $11.13 $11.38 $11.05 $11.27 $11.27 659,809
2024-01-16 $11.35 $11.53 $11.30 $11.36 $11.36 492,787
2024-01-12 $11.76 $11.81 $11.40 $11.55 $11.55 461,251
2024-01-11 $11.66 $11.70 $11.47 $11.63 $11.63 547,000
2024-01-10 $11.68 $11.82 $11.62 $11.81 $11.81 469,432
2024-01-09 $11.73 $11.80 $11.67 $11.76 $11.76 374,927
2024-01-08 $11.75 $11.93 $11.70 $11.92 $11.92 466,841
2024-01-05 $11.61 $11.91 $11.60 $11.78 $11.78 868,733
2024-01-04 $11.66 $11.78 $11.60 $11.71 $11.71 766,855
2024-01-03 $11.97 $11.97 $11.57 $11.60 $11.60 620,401
2024-01-02 $11.96 $12.25 $11.96 $11.99 $11.99 772,630
2023-12-29 $12.34 $12.36 $12.07 $12.08 $12.08 677,158
2023-12-28 $12.32 $12.45 $12.32 $12.39 $12.39 421,333
2023-12-27 $12.38 $12.50 $12.29 $12.41 $12.41 561,700
2023-12-26 $12.17 $12.38 $12.10 $12.35 $12.35 663,374
2023-12-22 $12.07 $12.29 $12.03 $12.08 $12.08 678,488
2023-12-21 $11.95 $12.03 $11.87 $11.99 $11.99 601,072
2023-12-20 $12.02 $12.27 $11.80 $11.80 $11.80 905,103
2023-12-19 $11.83 $12.13 $11.78 $12.01 $12.01 747,726
2023-12-18 $12.01 $12.08 $11.80 $11.83 $11.83 616,347
2023-12-15 $12.14 $12.15 $11.79 $11.90 $11.90 2,336,169
2023-12-14 $12.19 $12.51 $11.94 $12.08 $12.08 1,474,076
2023-12-13 $11.12 $11.84 $11.02 $11.84 $11.84 1,149,411
2023-12-12 $11.03 $11.23 $10.93 $11.03 $11.03 1,137,586
2023-12-11 $10.99 $11.08 $10.90 $11.04 $11.04 835,857
2023-12-08 $10.86 $11.05 $10.78 $11.03 $11.03 860,042
2023-12-07 $10.52 $10.85 $10.49 $10.79 $10.79 1,020,117
2023-12-06 $10.56 $10.85 $10.46 $10.48 $10.48 985,972
2023-12-05 $10.38 $10.49 $10.26 $10.44 $10.44 636,063
2023-12-04 $10.23 $10.51 $10.16 $10.43 $10.43 905,041
2023-12-01 $9.74 $10.37 $9.66 $10.31 $10.31 962,573
2023-11-30 $9.95 $9.99 $9.78 $9.80 $9.80 644,886
2023-11-29 $9.77 $10.09 $9.77 $9.90 $9.90 782,510
2023-11-28 $9.65 $9.67 $9.45 $9.66 $9.66 1,110,470
2023-11-27 $9.72 $9.78 $9.57 $9.63 $9.63 676,634
2023-11-24 $9.83 $9.91 $9.76 $9.77 $9.77 210,221
2023-11-22 $9.92 $9.93 $9.78 $9.84 $9.84 372,063
2023-11-21 $10.06 $10.06 $9.78 $9.79 $9.79 441,076
2023-11-20 $10.14 $10.14 $10.01 $10.07 $10.07 483,055
2023-11-17 $10.12 $10.25 $10.05 $10.14 $10.14 787,682
2023-11-16 $10.14 $10.14 $9.89 $9.99 $9.99 442,794
2023-11-15 $9.98 $10.21 $9.96 $10.15 $10.15 795,815
2023-11-14 $9.63 $10.18 $9.56 $9.99 $9.99 929,226
2023-11-13 $9.08 $9.26 $9.02 $9.20 $9.20 383,040
2023-11-10 $9.23 $9.24 $9.09 $9.15 $9.15 398,408
2023-11-09 $9.31 $9.35 $9.11 $9.16 $9.16 541,206
2023-11-08 $9.47 $9.55 $9.22 $9.26 $9.26 527,673
2023-11-07 $9.61 $9.61 $9.44 $9.52 $9.52 926,673
2023-11-06 $9.61 $9.67 $9.51 $9.67 $9.67 675,562
2023-11-03 $9.48 $9.74 $9.46 $9.60 $9.60 677,128
2023-11-02 $8.76 $9.21 $8.76 $9.19 $9.19 751,708
2023-11-01 $8.62 $8.69 $8.51 $8.64 $8.64 759,700
2023-10-31 $8.79 $8.87 $8.69 $8.76 $8.76 419,669
2023-10-30 $8.68 $8.83 $8.62 $8.80 $8.80 708,112
2023-10-27 $8.77 $8.84 $8.47 $8.57 $8.57 657,720
2023-10-26 $8.37 $8.82 $8.36 $8.78 $8.78 1,350,198
2023-10-25 $8.26 $8.41 $8.16 $8.30 $8.30 959,860
2023-10-24 $8.50 $8.57 $8.27 $8.33 $8.33 860,845
2023-10-23 $8.21 $8.66 $8.16 $8.37 $8.37 1,213,547
2023-10-20 $8.96 $9.12 $8.70 $8.73 $8.73 1,257,915
2023-10-19 $9.14 $9.28 $8.90 $8.93 $8.93 885,684
2023-10-18 $9.41 $9.41 $9.11 $9.13 $9.13 754,451
2023-10-17 $9.09 $9.60 $9.09 $9.50 $9.50 864,135
2023-10-16 $9.04 $9.19 $9.04 $9.17 $9.17 544,869
2023-10-13 $9.18 $9.25 $8.92 $8.95 $8.95 702,486
2023-10-12 $9.08 $9.10 $8.94 $9.09 $9.09 493,293
2023-10-11 $9.06 $9.21 $8.96 $9.07 $9.07 452,863
2023-10-10 $8.97 $9.08 $8.97 $9.03 $9.03 548,460
2023-10-09 $8.77 $8.95 $8.76 $8.88 $8.88 559,540
2023-10-06 $8.64 $8.94 $8.61 $8.82 $8.82 846,846
2023-10-05 $8.57 $8.79 $8.56 $8.76 $8.76 694,119
2023-10-04 $8.58 $8.64 $8.47 $8.60 $8.60 725,755
2023-10-03 $8.65 $8.66 $8.49 $8.57 $8.57 869,684
2023-10-02 $8.85 $8.89 $8.65 $8.72 $8.72 777,798
2023-09-29 $8.78 $8.89 $8.71 $8.85 $8.85 972,904
2023-09-28 $8.66 $8.79 $8.58 $8.68 $8.68 1,282,596
2023-09-27 $8.89 $8.93 $8.67 $8.72 $8.72 944,014
2023-09-26 $8.77 $9.00 $8.77 $8.81 $8.81 788,570
2023-09-25 $8.78 $8.91 $8.69 $8.89 $8.89 483,657
2023-09-22 $8.90 $9.03 $8.76 $8.80 $8.80 460,546
2023-09-21 $8.93 $9.02 $8.81 $8.89 $8.89 601,206
2023-09-20 $9.14 $9.21 $8.99 $8.99 $8.99 579,468
2023-09-19 $9.09 $9.16 $9.01 $9.06 $9.06 487,261
2023-09-18 $9.25 $9.25 $9.00 $9.06 $9.06 620,530
2023-09-15 $9.28 $9.36 $9.13 $9.21 $9.21 3,447,989
2023-09-14 $9.25 $9.37 $9.23 $9.32 $9.32 1,101,491
2023-09-13 $9.32 $9.38 $9.04 $9.14 $9.14 717,809
2023-09-12 $9.34 $9.45 $9.21 $9.31 $9.31 650,356
2023-09-11 $9.40 $9.47 $9.26 $9.32 $9.32 585,688
2023-09-08 $9.33 $9.40 $9.18 $9.36 $9.36 546,585
2023-09-07 $9.38 $9.45 $9.25 $9.31 $9.31 625,591
2023-09-06 $9.65 $9.72 $9.39 $9.45 $9.45 482,322
2023-09-05 $9.79 $9.82 $9.62 $9.65 $9.65 538,112
2023-09-01 $9.77 $9.97 $9.77 $9.88 $9.88 640,642
2023-08-31 $9.67 $9.79 $9.64 $9.67 $9.67 470,110
2023-08-30 $9.71 $9.74 $9.61 $9.66 $9.66 410,673
2023-08-29 $9.63 $9.78 $9.53 $9.72 $9.72 552,661
2023-08-28 $9.50 $9.67 $9.50 $9.61 $9.61 403,953
2023-08-25 $9.56 $9.67 $9.32 $9.43 $9.43 447,605
2023-08-24 $9.41 $9.68 $9.38 $9.54 $9.54 536,348
2023-08-23 $9.34 $9.49 $9.23 $9.45 $9.45 485,657
2023-08-22 $9.66 $9.74 $9.34 $9.35 $9.35 548,996
2023-08-21 $9.83 $9.87 $9.58 $9.64 $9.64 586,419
2023-08-18 $9.65 $9.86 $9.61 $9.80 $9.80 1,268,774
2023-08-17 $9.88 $9.95 $9.76 $9.77 $9.77 789,402
2023-08-16 $9.84 $9.99 $9.79 $9.80 $9.80 1,097,698
2023-08-15 $10.00 $10.03 $9.82 $9.86 $9.86 831,249
2023-08-14 $10.27 $10.28 $10.06 $10.16 $10.16 725,692
2023-08-11 $10.34 $10.49 $10.30 $10.37 $10.37 1,229,876
2023-08-10 $10.48 $10.62 $10.32 $10.39 $10.39 1,264,788
2023-08-09 $10.57 $10.57 $10.37 $10.41 $10.41 1,058,131
2023-08-08 $10.51 $10.65 $10.25 $10.62 $10.62 897,142
2023-08-07 $10.65 $10.80 $10.57 $10.79 $10.79 696,939
2023-08-04 $10.65 $10.77 $10.60 $10.64 $10.64 540,497
2023-08-03 $10.51 $10.77 $10.36 $10.67 $10.67 542,916
2023-08-02 $10.41 $10.58 $10.29 $10.54 $10.54 628,520
2023-08-01 $10.80 $10.80 $10.55 $10.71 $10.57 662,295
2023-07-31 $10.90 $10.97 $10.75 $10.86 $10.72 912,228
2023-07-28 $10.78 $11.00 $10.65 $10.90 $10.90 946,036
2023-07-27 $10.62 $10.94 $10.56 $10.64 $10.64 1,432,212
2023-07-26 $10.02 $10.69 $10.02 $10.57 $10.57 1,438,885
2023-07-25 $9.99 $10.19 $9.89 $9.93 $9.93 1,136,144
2023-07-24 $9.69 $10.09 $9.66 $9.96 $9.96 1,018,503
2023-07-21 $9.71 $9.71 $9.49 $9.54 $9.54 884,458
2023-07-20 $9.69 $9.70 $9.43 $9.62 $9.62 961,126
2023-07-19 $9.42 $9.75 $9.33 $9.73 $9.73 886,647
2023-07-18 $9.03 $9.42 $9.00 $9.35 $9.35 979,701
2023-07-17 $8.81 $9.08 $8.80 $9.00 $9.00 650,569
2023-07-14 $9.04 $9.06 $8.71 $8.82 $8.82 715,763
2023-07-13 $8.90 $9.11 $8.84 $8.97 $8.97 942,638
2023-07-12 $8.88 $9.02 $8.78 $8.84 $8.84 1,179,076
2023-07-11 $8.63 $8.68 $8.50 $8.66 $8.66 1,032,008
2023-07-10 $8.50 $8.75 $8.49 $8.57 $8.57 881,690
2023-07-07 $8.31 $8.67 $8.31 $8.56 $8.56 1,503,289
2023-07-06 $8.40 $8.42 $8.14 $8.28 $8.28 794,746
2023-07-05 $8.53 $8.59 $8.39 $8.48 $8.48 730,650
2023-07-03 $8.44 $8.64 $8.44 $8.60 $8.60 391,849
2023-06-30 $8.62 $8.63 $8.41 $8.42 $8.42 786,048
2023-06-29 $8.42 $8.59 $8.41 $8.55 $8.55 793,018
2023-06-28 $8.28 $8.36 $8.17 $8.34 $8.34 841,782
2023-06-27 $8.30 $8.43 $8.14 $8.32 $8.32 549,439
2023-06-26 $8.22 $8.38 $8.21 $8.28 $8.28 694,570
2023-06-23 $8.18 $8.34 $8.12 $8.20 $8.20 1,064,395
2023-06-22 $8.51 $8.51 $8.22 $8.30 $8.30 760,143
2023-06-21 $8.72 $8.73 $8.53 $8.54 $8.54 570,819
2023-06-20 $8.89 $9.05 $8.70 $8.74 $8.74 857,218
2023-06-16 $8.85 $9.04 $8.66 $8.88 $8.88 3,219,988
2023-06-15 $8.74 $9.01 $8.74 $8.98 $8.98 869,837
2023-06-14 $9.12 $9.20 $8.76 $8.79 $8.79 964,680
2023-06-13 $9.00 $9.24 $8.88 $9.10 $9.10 936,580
2023-06-12 $9.03 $9.24 $8.85 $8.95 $8.95 904,431
2023-06-09 $9.11 $9.15 $8.97 $9.04 $9.04 815,589
2023-06-08 $9.36 $9.41 $8.97 $9.10 $9.10 1,252,901
2023-06-07 $9.23 $9.52 $9.12 $9.40 $9.40 1,146,125
2023-06-06 $8.46 $9.25 $8.46 $9.11 $9.11 1,005,882
2023-06-05 $8.76 $8.76 $8.35 $8.49 $8.49 866,182
2023-06-02 $8.30 $8.80 $8.26 $8.77 $8.77 1,143,822
2023-06-01 $8.08 $8.32 $7.95 $8.12 $8.12 885,254
2023-05-31 $8.29 $8.34 $7.93 $8.02 $8.02 987,843
2023-05-30 $8.37 $8.42 $8.16 $8.36 $8.36 759,763
2023-05-26 $8.29 $8.37 $8.12 $8.35 $8.35 671,577
2023-05-25 $8.35 $8.46 $8.18 $8.29 $8.29 582,274
2023-05-24 $8.52 $8.70 $8.38 $8.43 $8.43 584,779
2023-05-23 $8.45 $8.81 $8.43 $8.60 $8.60 1,215,094
2023-05-22 $8.22 $8.46 $8.07 $8.43 $8.43 798,888
2023-05-19 $8.47 $8.51 $8.02 $8.13 $8.13 1,115,268
2023-05-18 $8.28 $8.48 $8.17 $8.37 $8.37 1,402,806
2023-05-17 $7.84 $8.32 $7.80 $8.28 $8.28 1,240,974
2023-05-16 $7.81 $7.97 $7.65 $7.66 $7.66 1,184,678
2023-05-15 $7.56 $7.87 $7.56 $7.81 $7.81 1,312,327
2023-05-12 $7.60 $7.74 $7.46 $7.57 $7.57 848,685
2023-05-11 $7.55 $7.68 $7.50 $7.54 $7.54 918,269
2023-05-10 $7.87 $7.93 $7.57 $7.71 $7.71 886,870
2023-05-09 $7.71 $7.81 $7.49 $7.71 $7.71 1,153,754
2023-05-08 $8.22 $8.31 $7.78 $7.78 $7.78 1,222,840
2023-05-05 $7.95 $8.15 $7.87 $8.05 $8.05 2,449,207
2023-05-04 $7.77 $7.83 $7.42 $7.60 $7.60 2,163,076
2023-05-03 $8.03 $8.36 $7.96 $8.02 $8.02 2,225,941
2023-05-02 $8.86 $8.86 $8.03 $8.08 $7.94 1,889,846
2023-05-01 $9.07 $9.15 $8.83 $8.90 $8.75 1,224,192
2023-04-28 $9.22 $9.33 $9.05 $9.10 $9.10 1,200,376
2023-04-27 $9.12 $9.19 $9.00 $9.15 $9.15 1,215,033
2023-04-26 $9.07 $9.19 $8.95 $9.08 $9.08 962,845
2023-04-25 $9.57 $9.64 $9.05 $9.11 $9.11 1,114,472
2023-04-24 $9.70 $9.81 $9.60 $9.64 $9.64 820,755
2023-04-21 $9.65 $9.70 $9.50 $9.69 $9.69 1,029,012
2023-04-20 $9.73 $9.80 $9.60 $9.67 $9.67 1,006,035
2023-04-19 $9.54 $9.98 $9.53 $9.88 $9.88 1,131,651
2023-04-18 $9.72 $9.72 $9.46 $9.52 $9.52 1,298,964
2023-04-17 $9.56 $9.71 $9.36 $9.60 $9.60 1,893,771
2023-04-14 $9.84 $9.92 $9.42 $9.49 $9.49 823,332
2023-04-13 $9.48 $9.74 $9.38 $9.63 $9.63 1,138,888
2023-04-12 $9.79 $9.85 $9.43 $9.46 $9.46 880,929
2023-04-11 $9.82 $9.84 $9.68 $9.71 $9.71 604,435
2023-04-10 $9.57 $9.84 $9.53 $9.79 $9.79 1,093,761
2023-04-06 $9.52 $9.77 $9.52 $9.65 $9.65 986,341
2023-04-05 $9.48 $9.63 $9.43 $9.49 $9.49 745,660
2023-04-04 $9.94 $9.95 $9.46 $9.64 $9.64 1,088,466
2023-04-03 $9.85 $10.03 $9.74 $9.92 $9.92 940,549
2023-03-31 $9.92 $9.94 $9.72 $9.82 $9.82 2,403,298
2023-03-30 $10.23 $10.25 $9.79 $9.83 $9.83 2,526,019
2023-03-29 $10.32 $10.48 $10.05 $10.18 $10.18 957,385
2023-03-28 $10.29 $10.33 $10.10 $10.25 $10.25 882,019
2023-03-27 $10.56 $10.65 $10.20 $10.21 $10.21 922,982
2023-03-24 $9.71 $10.25 $9.68 $10.23 $10.23 1,313,607
2023-03-23 $10.47 $10.52 $9.80 $9.80 $9.80 1,853,917
2023-03-22 $10.70 $10.75 $10.24 $10.29 $10.29 1,593,662
2023-03-21 $10.84 $10.98 $10.61 $10.73 $10.73 1,351,301
2023-03-20 $10.84 $10.99 $10.43 $10.46 $10.46 1,466,347
2023-03-17 $10.96 $11.12 $10.53 $10.59 $10.59 2,873,606
2023-03-16 $10.60 $11.53 $10.55 $11.23 $11.23 1,806,214
2023-03-15 $10.10 $10.78 $9.93 $10.68 $10.68 2,439,114
2023-03-14 $11.41 $11.79 $10.27 $10.54 $10.54 2,391,729
2023-03-13 $11.00 $11.73 $10.24 $10.59 $10.59 3,170,869
2023-03-10 $11.50 $11.78 $11.09 $11.56 $11.56 1,673,444
2023-03-09 $12.32 $12.32 $11.58 $11.71 $11.71 1,436,803
2023-03-08 $12.27 $12.50 $12.20 $12.43 $12.43 693,924
2023-03-07 $12.47 $12.47 $12.14 $12.23 $12.23 936,359
2023-03-06 $12.81 $12.94 $12.42 $12.51 $12.51 985,438
2023-03-03 $12.69 $12.82 $12.58 $12.78 $12.78 454,325
2023-03-02 $12.64 $12.65 $12.47 $12.65 $12.65 478,664
2023-03-01 $12.77 $12.79 $12.62 $12.69 $12.69 515,277
2023-02-28 $12.93 $12.98 $12.77 $12.81 $12.81 764,139
2023-02-27 $12.98 $13.12 $12.90 $12.93 $12.93 335,673
2023-02-24 $12.74 $12.92 $12.72 $12.92 $12.92 550,896
2023-02-23 $12.90 $13.02 $12.80 $12.90 $12.90 498,452
2023-02-22 $12.97 $13.02 $12.77 $12.87 $12.87 943,875
2023-02-21 $13.17 $13.20 $12.95 $12.96 $12.96 768,142
2023-02-17 $13.20 $13.35 $13.11 $13.30 $13.30 474,047
2023-02-16 $13.23 $13.28 $13.13 $13.17 $13.17 343,908
2023-02-15 $13.07 $13.39 $13.04 $13.35 $13.35 629,279
2023-02-14 $13.23 $13.30 $13.06 $13.22 $13.22 623,697
2023-02-13 $13.13 $13.31 $12.95 $13.27 $13.27 337,104
2023-02-10 $13.23 $13.31 $13.13 $13.14 $13.14 578,201
2023-02-09 $13.50 $13.50 $13.21 $13.29 $13.29 490,973
2023-02-08 $13.53 $13.59 $13.35 $13.39 $13.39 478,402
2023-02-07 $13.41 $13.79 $13.32 $13.62 $13.62 976,939
2023-02-06 $13.72 $13.75 $13.38 $13.50 $13.50 718,569
2023-02-03 $13.67 $13.81 $13.48 $13.78 $13.78 1,079,490
2023-02-02 $13.05 $13.73 $13.05 $13.71 $13.71 760,439
2023-02-01 $12.67 $13.14 $12.61 $13.04 $13.04 1,046,635
2023-01-31 $12.65 $12.94 $12.56 $12.89 $12.75 902,983
2023-01-30 $12.54 $12.68 $12.52 $12.62 $12.62 565,876
2023-01-27 $12.39 $12.58 $12.36 $12.57 $12.57 634,026
2023-01-26 $12.32 $12.43 $12.18 $12.40 $12.40 1,036,029
2023-01-25 $12.30 $12.49 $12.06 $12.24 $12.24 781,684
2023-01-24 $12.67 $12.78 $12.16 $12.42 $12.42 763,135
2023-01-23 $12.99 $13.14 $12.90 $13.05 $13.05 768,791
2023-01-20 $12.77 $12.98 $12.71 $12.97 $12.97 575,214
2023-01-19 $12.63 $12.75 $12.56 $12.68 $12.68 717,607
2023-01-18 $12.83 $12.89 $12.68 $12.74 $12.74 1,027,703
2023-01-17 $13.05 $13.05 $12.82 $12.89 $12.89 469,920
2023-01-13 $12.60 $13.02 $12.46 $13.00 $13.00 930,691
2023-01-12 $12.73 $12.93 $12.68 $12.80 $12.80 665,530
2023-01-11 $12.61 $12.77 $12.56 $12.66 $12.66 649,532
2023-01-10 $12.55 $12.56 $12.27 $12.55 $12.55 775,290
2023-01-09 $12.96 $13.06 $12.48 $12.56 $12.56 959,339
2023-01-06 $12.90 $13.21 $12.88 $13.16 $13.16 357,525
2023-01-05 $12.74 $12.87 $12.62 $12.82 $12.82 410,648
2023-01-04 $13.01 $13.13 $12.77 $12.83 $12.83 661,052
2023-01-03 $12.89 $13.03 $12.76 $12.96 $12.96 671,988
2022-12-30 $13.02 $13.09 $12.56 $12.81 $12.81 890,270
2022-12-29 $12.93 $13.12 $12.87 $13.08 $13.08 351,792
2022-12-28 $13.02 $13.09 $12.86 $12.87 $12.87 415,372
2022-12-27 $12.92 $13.02 $12.82 $12.99 $12.99 334,731
2022-12-23 $12.78 $12.97 $12.77 $12.91 $12.91 350,431
2022-12-22 $12.80 $12.83 $12.54 $12.80 $12.80 621,180
2022-12-21 $12.47 $12.93 $12.47 $12.88 $12.88 648,770
2022-12-20 $12.63 $12.72 $12.40 $12.41 $12.41 760,938
2022-12-19 $12.58 $12.80 $12.48 $12.62 $12.62 840,799
2022-12-16 $12.59 $12.70 $12.49 $12.58 $12.58 1,995,386
2022-12-15 $12.58 $12.71 $12.52 $12.67 $12.67 808,203
2022-12-14 $13.03 $13.13 $12.70 $12.70 $12.70 942,016
2022-12-13 $13.51 $13.65 $12.97 $13.03 $13.03 1,198,647
2022-12-12 $13.20 $13.42 $13.06 $13.31 $13.31 641,591
2022-12-09 $13.14 $13.29 $13.07 $13.20 $13.20 348,134
2022-12-08 $13.28 $13.42 $13.15 $13.23 $13.23 602,969
2022-12-07 $13.26 $13.38 $13.15 $13.25 $13.25 474,926
2022-12-06 $13.21 $13.34 $13.09 $13.26 $13.26 768,390
2022-12-05 $13.54 $13.60 $13.14 $13.26 $13.26 1,168,477
2022-12-02 $13.46 $13.67 $13.41 $13.65 $13.65 420,721
2022-12-01 $13.70 $13.70 $13.40 $13.60 $13.60 514,128
2022-11-30 $13.43 $13.64 $13.13 $13.62 $13.62 701,858
2022-11-29 $13.39 $13.58 $13.39 $13.53 $13.53 282,218
2022-11-28 $13.47 $13.58 $13.35 $13.42 $13.42 457,899
2022-11-25 $13.64 $13.73 $13.60 $13.62 $13.62 184,384
2022-11-23 $13.59 $13.65 $13.51 $13.56 $13.56 286,593
2022-11-22 $13.56 $13.64 $13.47 $13.60 $13.60 341,996
2022-11-21 $13.37 $13.51 $13.35 $13.50 $13.50 389,352
2022-11-18 $13.55 $13.57 $13.33 $13.37 $13.37 470,750
2022-11-17 $13.25 $13.45 $13.09 $13.30 $13.30 640,642
2022-11-16 $13.57 $13.63 $13.31 $13.34 $13.34 501,806
2022-11-15 $13.58 $13.78 $13.45 $13.57 $13.57 471,106
2022-11-14 $13.79 $13.80 $13.44 $13.45 $13.45 790,902
2022-11-11 $13.83 $13.98 $13.77 $13.83 $13.83 517,512
2022-11-10 $13.39 $13.91 $13.31 $13.79 $13.79 714,381
2022-11-09 $13.23 $13.26 $13.03 $13.05 $13.05 453,344
2022-11-08 $13.39 $13.44 $13.20 $13.26 $13.26 399,239
2022-11-07 $13.42 $13.51 $13.28 $13.38 $13.38 462,709
2022-11-04 $13.19 $13.37 $13.10 $13.35 $13.35 485,576
2022-11-03 $12.90 $13.04 $12.75 $12.99 $12.99 517,935
2022-11-02 $13.18 $13.35 $12.96 $12.98 $12.98 792,363
2022-11-01 $13.63 $13.63 $13.38 $13.41 $13.27 916,049
2022-10-31 $13.31 $13.68 $13.23 $13.57 $13.57 785,621
2022-10-28 $13.14 $13.41 $13.02 $13.37 $13.37 712,111
2022-10-27 $13.09 $13.40 $13.00 $13.11 $13.11 832,331
2022-10-26 $13.33 $13.41 $12.77 $12.95 $12.95 1,238,459
2022-10-25 $13.71 $13.72 $13.29 $13.32 $13.32 837,430
2022-10-24 $13.41 $13.47 $13.22 $13.23 $13.23 990,284
2022-10-21 $13.11 $13.31 $12.98 $13.17 $13.17 742,967
2022-10-20 $13.59 $13.62 $12.87 $13.02 $13.02 798,047
2022-10-19 $13.67 $13.85 $13.41 $13.61 $13.61 636,195
2022-10-18 $14.01 $14.12 $13.71 $13.80 $13.80 614,004
2022-10-17 $13.74 $13.92 $13.71 $13.88 $13.88 646,285
2022-10-14 $13.74 $13.94 $13.48 $13.53 $13.53 521,070
2022-10-13 $12.96 $13.68 $12.87 $13.63 $13.63 747,320
2022-10-12 $13.09 $13.25 $12.89 $13.07 $13.07 623,815
2022-10-11 $12.98 $13.23 $12.91 $13.09 $13.09 685,329
2022-10-10 $13.28 $13.35 $13.03 $13.03 $13.03 585,164
2022-10-07 $13.29 $13.29 $13.03 $13.09 $13.09 696,164
2022-10-06 $13.47 $13.54 $13.28 $13.32 $13.32 558,365
2022-10-05 $13.48 $13.66 $13.40 $13.60 $13.60 598,987
2022-10-04 $13.02 $13.64 $13.02 $13.64 $13.64 971,286
2022-10-03 $12.86 $13.03 $12.56 $12.93 $12.93 849,167
2022-09-30 $12.60 $12.83 $12.48 $12.64 $12.64 1,101,771
2022-09-29 $13.33 $13.36 $12.61 $12.64 $12.64 1,291,747
2022-09-28 $13.55 $13.72 $13.42 $13.53 $13.53 1,072,993
2022-09-27 $13.73 $13.88 $13.51 $13.59 $13.59 880,049
2022-09-26 $13.82 $14.00 $13.71 $13.73 $13.73 721,605
2022-09-23 $14.01 $14.11 $13.80 $13.96 $13.96 798,629
2022-09-22 $14.53 $14.59 $14.16 $14.19 $14.19 555,788
2022-09-21 $14.59 $14.81 $14.44 $14.45 $14.45 562,356
2022-09-20 $14.55 $14.72 $14.42 $14.57 $14.57 647,450
2022-09-19 $14.28 $14.76 $13.91 $14.63 $14.63 849,305
2022-09-16 $14.24 $14.49 $14.10 $14.48 $14.48 2,760,338
2022-09-15 $13.98 $14.40 $13.97 $14.28 $14.28 1,023,066
2022-09-14 $14.14 $14.28 $13.87 $13.98 $13.98 947,984
2022-09-13 $14.23 $14.39 $14.03 $14.11 $14.11 711,474
2022-09-12 $14.46 $14.55 $14.34 $14.43 $14.43 615,793
2022-09-09 $14.33 $14.39 $14.22 $14.38 $14.38 580,503
2022-09-08 $13.98 $14.21 $13.87 $14.18 $14.18 686,699
2022-09-07 $13.87 $14.11 $13.79 $14.07 $14.07 728,640
2022-09-06 $14.34 $14.35 $13.79 $13.93 $13.93 948,817
2022-09-02 $14.49 $14.56 $14.19 $14.28 $14.28 624,771
2022-09-01 $14.40 $14.46 $14.20 $14.29 $14.29 630,537
2022-08-31 $14.75 $14.82 $14.47 $14.47 $14.47 577,175
2022-08-30 $14.66 $14.70 $14.54 $14.64 $14.64 457,442
2022-08-29 $14.91 $14.91 $14.64 $14.68 $14.68 602,200
2022-08-26 $15.21 $15.21 $14.95 $14.99 $14.99 524,278
2022-08-25 $14.78 $15.15 $14.77 $15.10 $15.10 551,149
2022-08-24 $14.82 $14.88 $14.72 $14.79 $14.79 489,039
2022-08-23 $15.11 $15.20 $14.92 $14.93 $14.93 360,568
2022-08-22 $15.28 $15.39 $15.05 $15.07 $15.07 502,179
2022-08-19 $15.48 $15.53 $15.35 $15.47 $15.47 1,259,458
2022-08-18 $15.57 $15.64 $15.41 $15.60 $15.60 321,686
2022-08-17 $15.49 $15.59 $15.39 $15.55 $15.55 418,905
2022-08-16 $15.39 $15.73 $15.36 $15.64 $15.64 667,977
2022-08-15 $15.21 $15.55 $15.18 $15.47 $15.47 478,031
2022-08-12 $15.30 $15.47 $15.27 $15.41 $15.41 512,705
2022-08-11 $15.16 $15.28 $15.16 $15.27 $15.27 422,260
2022-08-10 $14.99 $15.19 $14.99 $15.10 $15.10 601,570
2022-08-09 $14.82 $14.87 $14.70 $14.84 $14.84 571,515
2022-08-08 $14.73 $14.93 $14.68 $14.79 $14.79 536,305
2022-08-05 $14.66 $14.83 $14.65 $14.78 $14.78 445,054
2022-08-04 $14.78 $14.82 $14.66 $14.67 $14.67 466,414
2022-08-03 $14.82 $14.93 $14.66 $14.78 $14.78 577,321
2022-08-02 $15.05 $15.05 $14.77 $14.77 $14.77 600,612
2022-08-01 $14.97 $15.21 $14.84 $15.08 $15.08 592,279
2022-07-29 $14.85 $15.07 $14.85 $15.04 $15.04 473,238
2022-07-28 $14.78 $14.86 $14.62 $14.81 $14.81 416,195
2022-07-27 $14.73 $15.02 $14.73 $14.95 $14.81 716,949
2022-07-26 $14.70 $14.85 $14.66 $14.73 $14.59 649,157
2022-07-25 $14.56 $14.85 $14.50 $14.77 $14.63 850,712
2022-07-22 $14.53 $14.69 $14.30 $14.43 $14.29 846,661
2022-07-21 $14.49 $14.60 $14.28 $14.47 $14.33 792,296
2022-07-20 $14.48 $14.69 $14.42 $14.63 $14.49 984,646
2022-07-19 $14.23 $14.56 $14.09 $14.45 $14.31 952,060
2022-07-18 $14.11 $14.27 $14.01 $14.11 $13.98 794,403
2022-07-15 $13.75 $14.02 $13.62 $13.96 $13.83 745,875
2022-07-14 $13.43 $13.49 $13.29 $13.48 $13.35 496,074
2022-07-13 $13.88 $13.93 $13.66 $13.68 $13.55 594,907
2022-07-12 $13.82 $14.15 $13.78 $13.98 $13.85 650,610
2022-07-11 $13.96 $14.14 $13.85 $13.89 $13.76 528,459
2022-07-08 $14.12 $14.19 $13.91 $14.08 $13.95 741,592
2022-07-07 $14.08 $14.31 $14.00 $14.04 $13.91 699,570
2022-07-06 $14.06 $14.20 $13.86 $14.05 $13.92 882,428
2022-07-05 $13.86 $14.14 $13.69 $14.13 $14.00 1,198,614
2022-07-01 $13.73 $14.20 $13.70 $14.14 $14.01 803,371
2022-06-30 $13.55 $14.01 $13.51 $13.84 $13.71 879,795
2022-06-29 $14.06 $14.06 $13.77 $13.82 $13.69 709,860
2022-06-28 $14.23 $14.38 $14.04 $14.05 $13.92 720,520
2022-06-27 $14.11 $14.19 $13.95 $14.11 $13.98 678,721
2022-06-24 $13.65 $14.06 $13.51 $13.99 $13.86 1,173,413
2022-06-23 $13.81 $13.88 $13.43 $13.61 $13.48 671,447
2022-06-22 $13.69 $13.95 $13.69 $13.87 $13.74 758,910
2022-06-21 $13.92 $14.05 $13.78 $13.94 $13.81 885,745
2022-06-17 $13.73 $13.96 $13.66 $13.70 $13.57 2,277,328
2022-06-16 $13.99 $14.08 $13.58 $13.62 $13.49 1,314,907
2022-06-15 $14.18 $14.41 $14.10 $14.22 $14.09 1,545,969
2022-06-14 $13.78 $14.22 $13.73 $14.13 $14.00 1,629,996
2022-06-13 $13.63 $13.97 $13.58 $13.77 $13.64 1,282,409
2022-06-10 $13.93 $14.10 $13.79 $13.88 $13.75 1,092,161
2022-06-09 $14.48 $14.56 $14.16 $14.17 $14.04 1,124,236
2022-06-08 $14.68 $14.68 $14.43 $14.50 $14.36 584,555
2022-06-07 $14.58 $14.80 $14.55 $14.73 $14.59 617,800
2022-06-06 $14.64 $14.78 $14.57 $14.73 $14.59 1,102,523
2022-06-03 $14.63 $14.68 $14.49 $14.54 $14.40 572,657
2022-06-02 $14.42 $14.69 $14.31 $14.67 $14.53 561,778
2022-06-01 $14.65 $14.65 $14.23 $14.41 $14.28 577,074
2022-05-31 $14.45 $14.65 $14.30 $14.58 $14.44 953,632
2022-05-27 $14.53 $14.64 $14.51 $14.54 $14.40 841,630
2022-05-26 $14.28 $14.62 $14.28 $14.56 $14.42 1,634,915
2022-05-25 $14.02 $14.32 $13.99 $14.17 $14.04 741,822
2022-05-24 $14.09 $14.17 $13.78 $14.06 $13.93 729,521
2022-05-23 $14.15 $14.29 $14.03 $14.11 $13.98 842,676
2022-05-20 $13.86 $13.98 $13.63 $13.91 $13.78 848,657
2022-05-19 $13.80 $13.96 $13.69 $13.75 $13.62 1,329,536
2022-05-18 $14.23 $14.31 $13.89 $13.95 $13.82 1,366,822
2022-05-17 $14.40 $14.60 $14.32 $14.59 $14.45 791,106
2022-05-16 $14.06 $14.29 $13.96 $14.15 $14.02 837,769
2022-05-13 $14.19 $14.30 $14.00 $14.12 $13.99 661,737
2022-05-12 $14.12 $14.19 $13.80 $14.15 $14.02 889,183
2022-05-11 $14.33 $14.51 $14.08 $14.13 $14.00 784,625
2022-05-10 $14.44 $14.61 $14.00 $14.28 $14.15 854,938
2022-05-09 $14.24 $14.53 $14.20 $14.38 $14.25 1,176,327
2022-05-06 $14.50 $14.58 $14.19 $14.35 $14.22 624,571
2022-05-05 $14.73 $14.73 $14.32 $14.50 $14.36 709,846
2022-05-04 $14.47 $14.90 $14.39 $14.84 $14.70 952,712
2022-05-03 $14.48 $14.61 $14.33 $14.45 $14.31 692,223
2022-05-02 $14.37 $14.56 $14.18 $14.46 $14.32 828,486
2022-04-29 $14.84 $14.84 $14.26 $14.30 $14.17 912,626
2022-04-28 $14.83 $14.93 $14.62 $14.83 $14.69 636,604
2022-04-27 $14.73 $14.87 $14.62 $14.72 $14.58 1,096,398
2022-04-26 $15.14 $15.34 $14.82 $14.90 $14.62 846,714
2022-04-25 $15.45 $15.57 $15.00 $15.36 $15.07 1,010,376
2022-04-22 $15.94 $15.95 $15.51 $15.52 $15.23 887,531
2022-04-21 $16.15 $16.34 $15.94 $15.99 $15.69 1,030,125
2022-04-20 $16.55 $16.58 $16.03 $16.06 $15.76 728,618
2022-04-19 $15.62 $16.27 $15.62 $16.10 $15.80 989,479
2022-04-18 $15.58 $15.69 $15.34 $15.56 $15.27 525,014
2022-04-14 $15.68 $15.82 $15.53 $15.56 $15.27 644,306
2022-04-13 $15.45 $15.74 $15.34 $15.69 $15.40 653,240
2022-04-12 $15.50 $15.71 $15.45 $15.53 $15.24 1,204,405
2022-04-11 $15.37 $15.70 $15.37 $15.46 $15.17 977,879
2022-04-08 $15.41 $15.50 $15.29 $15.35 $15.06 832,849
2022-04-07 $15.44 $15.54 $15.14 $15.31 $15.02 1,045,572
2022-04-06 $15.55 $15.63 $15.36 $15.41 $15.12 1,085,822
2022-04-05 $15.76 $15.87 $15.53 $15.58 $15.29 781,083
2022-04-04 $15.91 $15.91 $15.61 $15.74 $15.45 779,642
2022-04-01 $16.27 $16.28 $15.88 $15.98 $15.68 901,484
2022-03-31 $16.11 $16.31 $16.06 $16.08 $15.78 867,484
2022-03-30 $16.80 $16.81 $16.11 $16.21 $15.91 811,283
2022-03-29 $16.78 $16.88 $16.55 $16.74 $16.43 1,253,239
2022-03-28 $16.55 $16.56 $16.26 $16.55 $16.24 802,635
2022-03-25 $16.29 $16.67 $16.23 $16.63 $16.32 867,898
2022-03-24 $16.21 $16.35 $16.05 $16.24 $15.94 550,698
2022-03-23 $16.52 $16.64 $16.05 $16.12 $15.82 843,374
2022-03-22 $16.74 $16.84 $16.52 $16.62 $16.31 793,174
2022-03-21 $16.59 $16.69 $16.26 $16.50 $16.19 849,957
2022-03-18 $16.49 $16.55 $16.15 $16.37 $16.06 1,871,847
2022-03-17 $16.58 $16.70 $16.35 $16.57 $16.26 709,836
2022-03-16 $16.58 $16.89 $16.58 $16.72 $16.41 880,886
2022-03-15 $16.75 $16.97 $16.39 $16.49 $16.18 1,229,538
2022-03-14 $17.11 $17.11 $16.55 $16.72 $16.41 749,550
2022-03-11 $16.39 $16.65 $16.38 $16.47 $16.16 954,501
2022-03-10 $16.02 $16.36 $15.89 $16.33 $16.02 589,347
2022-03-09 $16.37 $16.48 $15.98 $16.18 $15.88 904,229
2022-03-08 $15.79 $16.26 $15.79 $15.93 $15.63 959,218
2022-03-07 $15.95 $16.04 $15.59 $15.61 $15.32 1,062,065
2022-03-04 $16.25 $16.34 $15.93 $16.07 $15.77 720,217
2022-03-03 $16.82 $16.87 $16.54 $16.65 $16.34 631,312
2022-03-02 $16.37 $16.86 $16.26 $16.77 $16.46 938,166
2022-03-01 $16.85 $16.94 $15.96 $16.16 $15.86 1,595,443
2022-02-28 $16.56 $17.01 $16.42 $16.96 $16.64 1,087,549
2022-02-25 $16.38 $16.85 $16.30 $16.81 $16.50 765,767
2022-02-24 $16.23 $16.30 $15.82 $16.27 $15.97 1,221,799
2022-02-23 $17.12 $17.33 $16.61 $16.67 $16.36 608,564
2022-02-22 $17.07 $17.19 $16.87 $16.96 $16.64 504,601
2022-02-18 $16.87 $17.14 $16.82 $17.08 $16.76 504,246
2022-02-17 $17.09 $17.12 $16.84 $16.93 $16.61 725,969
2022-02-16 $16.94 $17.33 $16.94 $17.28 $16.96 596,164
2022-02-15 $17.00 $17.22 $16.94 $17.18 $16.86 503,055
2022-02-14 $17.07 $17.23 $16.82 $16.93 $16.61 909,459
2022-02-11 $16.63 $17.19 $16.63 $17.01 $16.69 799,042
2022-02-10 $16.95 $17.12 $16.81 $16.93 $16.61 912,522
2022-02-09 $17.20 $17.20 $16.85 $16.93 $16.61 759,712
2022-02-08 $16.99 $17.25 $16.94 $17.22 $16.90 732,500
2022-02-07 $16.91 $16.93 $16.65 $16.89 $16.57 868,055
2022-02-04 $16.73 $16.93 $16.53 $16.80 $16.49 1,054,282
2022-02-03 $16.78 $16.90 $16.56 $16.63 $16.32 668,739
2022-02-02 $16.57 $16.65 $16.35 $16.61 $16.30 792,947
2022-02-01 $16.71 $16.84 $16.54 $16.81 $16.36 1,053,955
2022-01-31 $16.56 $16.88 $16.36 $16.75 $16.30 1,171,593
2022-01-28 $16.66 $16.79 $16.26 $16.69 $16.24 741,191
2022-01-27 $17.02 $17.60 $16.48 $16.69 $16.24 962,859
2022-01-26 $17.61 $17.68 $16.77 $16.96 $16.50 1,314,702
2022-01-25 $17.00 $17.64 $15.82 $17.43 $16.96 1,756,571
2022-01-24 $15.39 $15.77 $15.34 $15.65 $15.23 1,546,166
2022-01-21 $15.93 $16.09 $15.57 $15.58 $15.16 1,318,661
2022-01-20 $16.21 $16.45 $15.91 $15.95 $15.52 655,629
2022-01-19 $16.87 $16.87 $16.26 $16.27 $15.83 566,923
2022-01-18 $16.77 $16.95 $16.72 $16.77 $16.32 718,225
2022-01-14 $16.33 $16.82 $16.19 $16.79 $16.34 657,965
2022-01-13 $16.29 $16.62 $16.29 $16.52 $16.08 515,129
2022-01-12 $16.22 $16.31 $16.10 $16.24 $15.80 744,137
2022-01-11 $16.16 $16.23 $15.96 $16.20 $15.76 658,801
2022-01-10 $16.21 $16.29 $16.00 $16.10 $15.67 759,058
2022-01-07 $16.02 $16.19 $15.96 $16.12 $15.69 658,926
2022-01-06 $15.58 $16.04 $15.58 $16.03 $15.60 706,056
2022-01-05 $15.44 $15.64 $15.39 $15.41 $15.00 728,371
2022-01-04 $15.09 $15.52 $15.09 $15.35 $14.94 724,711
2022-01-03 $14.85 $15.17 $14.67 $14.97 $14.57 537,015
2021-12-31 $14.66 $14.78 $14.52 $14.71 $14.31 389,216
2021-12-30 $14.74 $14.89 $14.69 $14.74 $14.34 460,496
2021-12-29 $14.67 $14.78 $14.55 $14.73 $14.33 359,471
2021-12-28 $14.61 $14.75 $14.51 $14.66 $14.27 301,423
2021-12-27 $14.51 $14.65 $14.41 $14.64 $14.25 360,971
2021-12-23 $14.44 $14.65 $14.43 $14.52 $14.13 339,239
2021-12-22 $14.55 $14.55 $14.19 $14.41 $14.02 542,840
2021-12-21 $14.02 $14.34 $13.95 $14.29 $13.91 726,909
2021-12-20 $14.13 $14.13 $13.63 $13.84 $13.47 1,024,107
2021-12-17 $14.33 $14.42 $13.93 $14.30 $13.92 3,782,427
2021-12-16 $14.33 $14.55 $14.24 $14.33 $13.94 1,000,042
2021-12-15 $14.45 $14.56 $14.19 $14.22 $13.84 1,656,770
2021-12-14 $14.28 $14.66 $14.28 $14.36 $13.97 1,083,630
2021-12-13 $14.44 $14.44 $14.16 $14.25 $13.87 872,037
2021-12-10 $14.44 $14.47 $14.15 $14.36 $13.97 728,017
2021-12-09 $14.48 $14.50 $14.34 $14.35 $13.96 540,252
2021-12-08 $14.75 $14.81 $14.54 $14.62 $14.23 645,406
2021-12-07 $14.94 $14.95 $14.56 $14.66 $14.27 571,922
2021-12-06 $14.77 $14.98 $14.74 $14.81 $14.41 558,928
2021-12-03 $14.76 $14.81 $14.34 $14.46 $14.07 821,875
2021-12-02 $14.73 $14.81 $14.29 $14.71 $14.31 626,362
2021-12-01 $14.70 $14.88 $14.21 $14.22 $13.84 765,081
2021-11-30 $14.33 $14.50 $14.21 $14.35 $13.96 944,048
2021-11-29 $14.98 $14.98 $14.48 $14.52 $14.13 855,620
2021-11-26 $15.01 $15.11 $14.36 $14.69 $14.29 750,571
2021-11-24 $15.63 $15.67 $15.47 $15.59 $15.17 405,270
2021-11-23 $15.68 $15.72 $15.11 $15.67 $15.25 518,023
2021-11-22 $15.41 $15.82 $15.39 $15.53 $15.11 874,257
2021-11-19 $15.10 $15.36 $14.91 $15.20 $14.79 432,808
2021-11-18 $15.27 $15.34 $15.18 $15.31 $14.90 660,681
2021-11-17 $15.48 $15.50 $15.14 $15.30 $14.89 649,265
2021-11-16 $15.60 $15.71 $15.45 $15.58 $15.16 786,303
2021-11-15 $15.39 $15.65 $15.35 $15.61 $15.19 715,696
2021-11-12 $15.30 $15.30 $15.01 $15.09 $14.68 290,500
2021-11-11 $15.36 $15.41 $15.25 $15.28 $14.87 364,726
2021-11-10 $15.20 $15.37 $15.20 $15.28 $14.87 629,348
2021-11-09 $15.17 $15.27 $15.07 $15.16 $14.75 485,604
2021-11-08 $15.27 $15.45 $15.20 $15.27 $14.86 389,029
2021-11-05 $14.96 $15.23 $14.96 $15.16 $14.75 590,895
2021-11-04 $15.11 $15.11 $14.60 $14.86 $14.46 695,700
2021-11-03 $14.72 $15.16 $14.68 $15.11 $14.70 594,464
2021-11-02 $15.00 $15.04 $14.81 $14.85 $14.32 393,441
2021-11-01 $14.73 $15.05 $14.72 $15.02 $14.48 522,283
2021-10-29 $14.76 $14.77 $14.56 $14.59 $14.07 472,819
2021-10-28 $14.53 $14.81 $14.53 $14.71 $14.18 408,188
2021-10-27 $14.76 $14.87 $14.43 $14.47 $13.95 601,288
2021-10-26 $14.99 $15.04 $14.77 $14.83 $14.30 467,401
2021-10-25 $14.95 $14.99 $14.77 $14.99 $14.45 449,528
2021-10-22 $14.69 $14.84 $14.62 $14.83 $14.30 428,691
2021-10-21 $14.72 $14.80 $14.55 $14.69 $14.16 402,005
2021-10-20 $14.47 $14.75 $14.42 $14.74 $14.21 665,912
2021-10-19 $14.60 $14.61 $14.37 $14.53 $14.01 295,435
2021-10-18 $14.55 $14.74 $14.52 $14.52 $14.00 304,260
2021-10-15 $14.97 $14.97 $14.57 $14.59 $14.07 594,307
2021-10-14 $14.79 $14.79 $14.57 $14.71 $14.18 389,435
2021-10-13 $14.64 $14.64 $14.32 $14.57 $14.05 394,197
2021-10-12 $14.54 $14.70 $14.42 $14.67 $14.14 315,908
2021-10-11 $14.88 $14.97 $14.58 $14.58 $14.06 320,287
2021-10-08 $14.81 $14.92 $14.67 $14.81 $14.28 273,121
2021-10-07 $14.84 $14.87 $14.72 $14.79 $14.26 561,496
2021-10-06 $14.58 $14.70 $14.36 $14.68 $14.15 440,415
2021-10-05 $14.71 $14.82 $14.55 $14.72 $14.19 753,093
2021-10-04 $14.67 $14.80 $14.52 $14.63 $14.11 556,724
2021-10-01 $14.51 $14.85 $14.46 $14.67 $14.14 572,676
2021-09-30 $14.70 $14.79 $14.42 $14.44 $13.92 595,195
2021-09-29 $14.39 $14.66 $14.31 $14.60 $14.08 567,487
2021-09-28 $14.51 $14.74 $14.27 $14.31 $13.80 507,814
2021-09-27 $14.14 $14.58 $14.10 $14.43 $13.91 686,645
2021-09-24 $13.81 $14.07 $13.81 $13.99 $13.49 454,465
2021-09-23 $13.64 $13.99 $13.55 $13.83 $13.33 660,124
2021-09-22 $13.45 $13.69 $13.45 $13.48 $13.00 524,685
2021-09-21 $13.34 $13.53 $13.29 $13.34 $12.86 883,707
2021-09-20 $13.30 $13.36 $13.00 $13.29 $12.81 1,038,892
2021-09-17 $13.43 $13.70 $13.36 $13.63 $13.14 2,465,668
2021-09-16 $13.73 $13.73 $13.33 $13.41 $12.93 614,986
2021-09-15 $13.21 $13.48 $13.21 $13.41 $12.93 823,098
2021-09-14 $13.48 $13.48 $13.12 $13.19 $12.72 774,290
2021-09-13 $13.49 $13.54 $13.27 $13.48 $13.00 1,012,547
2021-09-10 $13.57 $13.64 $13.31 $13.32 $12.84 651,776
2021-09-09 $13.46 $13.72 $13.41 $13.51 $13.03 683,648
2021-09-08 $13.49 $13.62 $13.41 $13.45 $12.97 706,863
2021-09-07 $13.69 $13.87 $13.56 $13.58 $13.09 503,765
2021-09-03 $13.71 $13.76 $13.58 $13.60 $13.11 566,148
2021-09-02 $13.67 $13.86 $13.59 $13.65 $13.16 504,848
2021-09-01 $13.82 $13.83 $13.50 $13.65 $13.16 430,700
2021-08-31 $13.71 $13.92 $13.60 $13.79 $13.30 670,384
2021-08-30 $14.05 $14.06 $13.60 $13.62 $13.13 462,459
2021-08-27 $13.70 $14.08 $13.68 $14.05 $13.55 657,104
2021-08-26 $13.97 $14.00 $13.63 $13.64 $13.15 463,929
2021-08-25 $13.90 $14.11 $13.83 $13.95 $13.45 577,263
2021-08-24 $13.87 $13.95 $13.81 $13.86 $13.36 263,664
2021-08-23 $13.98 $14.05 $13.78 $13.86 $13.36 478,366
2021-08-20 $13.45 $13.90 $13.43 $13.89 $13.39 473,286
2021-08-19 $13.51 $13.68 $13.45 $13.61 $13.12 616,656
2021-08-18 $13.72 $13.99 $13.64 $13.70 $13.21 528,386
2021-08-17 $13.85 $13.97 $13.68 $13.78 $13.29 477,929
2021-08-16 $14.11 $14.18 $13.74 $13.99 $13.49 526,077
2021-08-13 $14.06 $14.12 $13.91 $14.00 $13.50 334,648
2021-08-12 $14.33 $14.33 $14.03 $14.09 $13.59 599,300
2021-08-11 $14.15 $14.30 $13.94 $14.29 $13.78 406,395
2021-08-10 $13.74 $14.10 $13.73 $14.09 $13.59 580,107
2021-08-09 $13.81 $14.02 $13.66 $13.79 $13.30 621,381
2021-08-06 $13.85 $14.06 $13.71 $13.90 $13.40 745,826
2021-08-05 $13.51 $13.53 $13.34 $13.47 $12.99 493,819
2021-08-04 $13.24 $13.43 $13.15 $13.27 $12.79 559,516
2021-08-03 $13.12 $13.52 $13.00 $13.47 $12.99 1,349,259
2021-08-02 $13.29 $13.61 $13.07 $13.09 $12.62 1,061,999
2021-07-30 $13.37 $13.51 $13.22 $13.25 $12.78 957,746
2021-07-29 $13.51 $13.55 $13.26 $13.41 $12.93 1,019,653
2021-07-28 $13.36 $13.60 $13.07 $13.47 $12.85 1,253,738
2021-07-27 $13.16 $13.30 $13.06 $13.29 $12.68 945,495
2021-07-26 $13.09 $13.36 $13.09 $13.19 $12.59 606,576
2021-07-23 $13.09 $13.23 $12.88 $13.08 $12.48 629,759
2021-07-22 $13.29 $13.29 $12.73 $12.92 $12.33 1,202,186
2021-07-21 $13.28 $13.39 $12.97 $13.38 $12.77 1,209,969
2021-07-20 $12.73 $13.24 $12.64 $12.90 $12.31 1,804,997
2021-07-19 $13.00 $13.01 $12.48 $12.62 $12.04 1,545,142
2021-07-16 $13.77 $13.77 $13.17 $13.19 $12.59 871,718
2021-07-15 $13.34 $13.73 $13.26 $13.63 $13.01 838,588
2021-07-14 $13.48 $13.71 $13.36 $13.49 $12.87 524,338
2021-07-13 $13.77 $13.79 $13.36 $13.39 $12.78 511,121
2021-07-12 $13.61 $13.90 $13.42 $13.82 $13.19 938,510
2021-07-09 $13.52 $13.83 $13.50 $13.82 $13.19 746,753
2021-07-08 $13.22 $13.44 $13.04 $13.20 $12.60 806,650
2021-07-07 $13.41 $13.68 $13.39 $13.49 $12.87 787,473
2021-07-06 $13.86 $13.92 $13.48 $13.57 $12.95 620,285
2021-07-02 $14.30 $14.31 $13.90 $13.92 $13.28 537,678
2021-07-01 $14.33 $14.42 $14.18 $14.30 $13.65 406,670
2021-06-30 $13.99 $14.28 $13.99 $14.18 $13.53 384,195
2021-06-29 $14.38 $14.49 $14.08 $14.11 $13.46 617,843
2021-06-28 $14.57 $14.57 $14.12 $14.22 $13.57 850,566
2021-06-25 $14.78 $14.88 $14.46 $14.65 $13.98 1,715,076
2021-06-24 $14.51 $14.80 $14.43 $14.76 $14.08 516,623
2021-06-23 $14.62 $14.70 $14.42 $14.47 $13.81 746,153
2021-06-22 $14.57 $14.63 $14.33 $14.56 $13.89 440,553
2021-06-21 $14.16 $14.71 $14.16 $14.60 $13.93 756,679
2021-06-18 $14.30 $14.49 $13.94 $13.97 $13.33 3,265,357
2021-06-17 $15.43 $15.44 $14.46 $14.60 $13.93 1,266,996
2021-06-16 $15.07 $15.45 $14.92 $15.36 $14.66 896,033
2021-06-15 $15.00 $15.36 $14.99 $15.14 $14.45 928,130
2021-06-14 $15.14 $15.24 $14.80 $14.95 $14.27 888,488
2021-06-11 $15.09 $15.22 $15.00 $15.11 $14.42 401,636
2021-06-10 $15.45 $15.49 $14.97 $14.98 $14.29 467,887
2021-06-09 $15.44 $15.55 $15.20 $15.23 $14.53 730,438
2021-06-08 $15.21 $15.65 $15.16 $15.54 $14.83 637,065
2021-06-07 $15.27 $15.38 $15.18 $15.35 $14.65 565,251
2021-06-04 $15.21 $15.30 $15.03 $15.19 $14.49 606,970
2021-06-03 $15.20 $15.29 $15.05 $15.24 $14.54 798,285
2021-06-02 $15.44 $15.48 $15.18 $15.20 $14.50 717,718
2021-06-01 $15.43 $15.50 $15.20 $15.34 $14.64 1,073,444
2021-05-28 $15.38 $15.38 $15.12 $15.30 $14.60 735,851
2021-05-27 $15.41 $15.58 $15.35 $15.38 $14.68 778,281
2021-05-26 $14.92 $15.24 $14.85 $15.19 $14.49 690,173
2021-05-25 $15.45 $15.63 $14.88 $14.89 $14.21 641,867
2021-05-24 $15.85 $15.85 $15.37 $15.39 $14.69 416,768
2021-05-21 $15.56 $15.78 $15.43 $15.62 $14.90 476,995
2021-05-20 $15.31 $15.45 $15.11 $15.36 $14.66 592,827
2021-05-19 $15.21 $15.45 $14.98 $15.42 $14.71 780,765
2021-05-18 $15.61 $15.90 $15.43 $15.44 $14.73 557,734
2021-05-17 $15.59 $15.76 $15.49 $15.76 $15.04 514,805
2021-05-14 $15.55 $15.75 $15.44 $15.72 $15.00 384,782
2021-05-13 $14.79 $15.66 $14.77 $15.52 $14.81 827,618
2021-05-12 $15.41 $15.47 $14.81 $14.84 $14.16 561,698
2021-05-11 $15.01 $15.35 $14.89 $15.20 $14.50 614,747
2021-05-10 $15.53 $16.08 $15.28 $15.31 $14.61 1,221,047
2021-05-07 $15.34 $15.54 $15.27 $15.49 $14.78 393,041
2021-05-06 $15.37 $15.64 $15.22 $15.64 $14.92 540,258
2021-05-05 $15.51 $15.62 $15.29 $15.53 $14.69 573,593
2021-05-04 $15.24 $15.54 $15.08 $15.53 $14.69 639,085
2021-05-03 $15.14 $15.38 $15.00 $15.31 $14.48 1,092,667
2021-04-30 $15.06 $15.43 $14.98 $15.01 $14.20 785,407
2021-04-29 $15.39 $15.53 $15.13 $15.16 $14.33 686,189
2021-04-28 $15.43 $15.65 $15.02 $15.14 $14.32 848,754
2021-04-27 $15.56 $15.63 $15.37 $15.58 $14.73 701,028
2021-04-26 $15.67 $15.91 $15.45 $15.47 $14.63 572,744
2021-04-23 $15.00 $15.73 $14.95 $15.60 $14.75 747,518
2021-04-22 $15.10 $15.21 $14.90 $14.92 $14.11 465,480
2021-04-21 $14.71 $15.16 $14.67 $15.12 $14.30 611,904
2021-04-20 $15.21 $15.22 $14.67 $14.78 $13.98 1,062,294
2021-04-19 $15.42 $15.54 $15.25 $15.38 $14.55 569,677
2021-04-16 $15.62 $15.65 $15.27 $15.42 $14.58 621,154
2021-04-15 $15.33 $15.43 $15.11 $15.40 $14.56 596,627
2021-04-14 $15.12 $15.52 $15.12 $15.28 $14.45 584,956
2021-04-13 $15.34 $15.46 $14.96 $15.13 $14.30 661,186
2021-04-12 $15.30 $15.50 $15.30 $15.47 $14.63 499,156
2021-04-09 $15.29 $15.37 $15.16 $15.27 $14.44 480,166
2021-04-08 $15.13 $15.35 $14.76 $15.14 $14.32 758,134
2021-04-07 $15.30 $15.30 $15.00 $15.13 $14.31 639,226
2021-04-06 $15.27 $15.39 $15.06 $15.21 $14.38 593,752
2021-04-05 $15.46 $15.54 $15.14 $15.30 $14.47 697,268
2021-04-01 $15.12 $15.34 $14.92 $15.33 $14.49 725,942
2021-03-31 $15.31 $15.38 $14.99 $15.06 $14.24 1,008,984
2021-03-30 $15.15 $15.49 $15.13 $15.40 $14.56 858,736
2021-03-29 $15.28 $15.52 $14.89 $15.00 $14.19 923,713
2021-03-26 $15.49 $15.61 $15.28 $15.53 $14.69 803,347
2021-03-25 $14.74 $15.32 $14.60 $15.24 $14.41 930,282
2021-03-24 $14.93 $15.52 $14.80 $14.81 $14.01 781,765
2021-03-23 $15.03 $15.11 $14.61 $14.71 $13.91 934,400
2021-03-22 $15.65 $15.65 $15.06 $15.15 $14.33 717,257
2021-03-19 $15.62 $15.97 $15.43 $15.86 $15.00 2,245,898
2021-03-18 $16.23 $16.61 $15.72 $15.84 $14.98 1,151,301
2021-03-17 $16.07 $16.29 $15.89 $16.04 $15.17 1,449,576
2021-03-16 $15.65 $15.93 $15.54 $15.92 $15.06 889,509
2021-03-15 $16.21 $16.26 $15.57 $15.83 $14.97 1,500,220
2021-03-12 $15.82 $16.26 $15.75 $16.23 $15.35 1,308,642
2021-03-11 $15.12 $15.58 $15.12 $15.56 $14.72 1,025,881
2021-03-10 $14.92 $15.45 $14.77 $15.41 $14.57 1,219,649
2021-03-09 $15.15 $15.18 $14.69 $14.93 $14.12 1,213,713
2021-03-08 $14.98 $15.43 $14.77 $15.30 $14.47 1,012,360
2021-03-05 $14.39 $14.79 $14.26 $14.72 $13.92 1,060,865
2021-03-04 $13.93 $14.30 $13.84 $14.08 $13.31 1,030,919
2021-03-03 $13.65 $14.34 $13.54 $13.91 $13.16 943,544
2021-03-02 $13.66 $13.74 $13.42 $13.52 $12.79 752,712
2021-03-01 $13.64 $13.72 $13.41 $13.69 $12.95 803,854
2021-02-26 $13.22 $13.48 $12.90 $13.16 $12.45 1,310,610
2021-02-25 $13.81 $13.81 $13.34 $13.36 $12.64 1,100,837
2021-02-24 $13.10 $13.58 $13.10 $13.53 $12.80 821,493
2021-02-23 $12.88 $13.18 $12.84 $13.02 $12.31 951,778
2021-02-22 $12.45 $12.97 $12.45 $12.81 $12.11 753,663
2021-02-19 $12.20 $12.46 $12.20 $12.45 $11.77 775,930
2021-02-18 $12.26 $12.37 $12.16 $12.25 $11.59 525,300
2021-02-17 $12.19 $12.45 $12.19 $12.33 $11.66 565,576
2021-02-16 $12.21 $12.43 $12.18 $12.28 $11.61 1,309,019
2021-02-12 $12.09 $12.20 $11.98 $12.13 $11.47 350,318
2021-02-11 $12.36 $12.36 $11.93 $12.06 $11.41 678,526
2021-02-10 $12.40 $12.47 $12.25 $12.30 $11.63 441,149
2021-02-09 $11.68 $12.34 $11.53 $12.30 $11.63 527,055
2021-02-08 $11.93 $12.10 $11.79 $12.10 $11.44 605,524
2021-02-05 $11.92 $11.92 $11.58 $11.79 $11.15 495,712
2021-02-04 $11.54 $11.89 $11.54 $11.80 $11.15 669,139
2021-02-03 $11.60 $11.71 $11.43 $11.64 $10.88 687,494
2021-02-02 $11.67 $11.80 $11.50 $11.62 $10.86 415,972
2021-02-01 $11.24 $11.57 $11.05 $11.50 $10.75 530,029
2021-01-29 $11.53 $11.63 $11.07 $11.18 $10.45 1,061,817
2021-01-28 $11.72 $11.77 $11.40 $11.54 $10.79 880,362
2021-01-27 $11.35 $11.97 $11.28 $11.40 $10.65 919,399
2021-01-26 $12.53 $12.53 $12.11 $12.12 $11.33 565,672
2021-01-25 $12.23 $12.32 $11.98 $12.29 $11.49 752,865
2021-01-22 $12.08 $12.47 $12.06 $12.42 $11.61 626,641
2021-01-21 $12.38 $12.43 $12.16 $12.22 $11.42 669,296
2021-01-20 $12.43 $12.51 $12.28 $12.38 $11.57 555,295
2021-01-19 $12.50 $12.52 $12.26 $12.47 $11.66 593,179
2021-01-15 $12.34 $12.50 $12.25 $12.37 $11.56 609,727
2021-01-14 $12.59 $12.74 $12.29 $12.61 $11.78 570,097
2021-01-13 $12.30 $12.37 $12.15 $12.27 $11.47 553,086
2021-01-12 $12.23 $12.40 $12.03 $12.39 $11.58 743,346
2021-01-11 $11.88 $12.10 $11.67 $12.00 $11.22 725,458
2021-01-08 $12.29 $12.37 $11.71 $11.95 $11.17 671,395
2021-01-07 $12.28 $12.44 $12.21 $12.29 $11.49 585,123
2021-01-06 $11.46 $12.47 $11.18 $12.17 $11.37 1,458,118
2021-01-05 $10.93 $11.28 $10.93 $11.06 $10.34 747,002
2021-01-04 $11.02 $11.10 $10.65 $10.94 $10.23 955,321
2020-12-31 $10.93 $11.01 $10.82 $10.91 $10.20 404,786
2020-12-30 $10.77 $10.95 $10.77 $10.89 $10.18 368,236
2020-12-29 $11.09 $11.09 $10.75 $10.78 $10.08 575,320
2020-12-28 $10.88 $11.19 $10.80 $11.03 $10.31 825,070
2020-12-24 $10.83 $10.83 $10.62 $10.79 $10.08 469,547
2020-12-23 $10.35 $10.83 $10.31 $10.82 $10.11 704,693
2020-12-22 $10.34 $10.47 $10.19 $10.26 $9.59 681,996
2020-12-21 $10.34 $10.58 $10.21 $10.37 $9.69 734,398
2020-12-18 $10.69 $10.81 $10.35 $10.39 $9.71 2,166,965
2020-12-17 $10.63 $10.87 $10.48 $10.71 $10.01 929,918
2020-12-16 $10.83 $10.85 $10.63 $10.65 $9.95 786,550
2020-12-15 $10.67 $10.81 $10.49 $10.75 $10.05 552,971
2020-12-14 $10.85 $10.97 $10.55 $10.56 $9.87 790,440
2020-12-11 $10.64 $10.89 $10.61 $10.64 $9.94 644,564
2020-12-10 $10.59 $10.85 $10.47 $10.80 $10.09 826,283
2020-12-09 $10.77 $10.95 $10.65 $10.74 $10.04 971,333
2020-12-08 $10.41 $10.66 $10.33 $10.64 $9.94 608,570
2020-12-07 $10.37 $10.59 $10.26 $10.56 $9.87 705,089
2020-12-04 $10.21 $10.52 $10.14 $10.50 $9.81 1,003,103
2020-12-03 $9.92 $10.11 $9.76 $10.03 $9.37 748,016
2020-12-02 $9.58 $9.91 $9.53 $9.87 $9.22 429,450
2020-12-01 $9.66 $9.90 $9.60 $9.61 $8.98 715,959
2020-11-30 $9.93 $9.99 $9.45 $9.48 $8.86 693,143
2020-11-27 $10.10 $10.14 $9.84 $10.06 $9.40 402,188
2020-11-25 $10.22 $10.48 $10.06 $10.21 $9.54 577,495
2020-11-24 $9.93 $10.45 $9.88 $10.38 $9.70 1,160,296
2020-11-23 $9.66 $9.84 $9.44 $9.71 $9.08 972,125
2020-11-20 $9.45 $9.50 $9.33 $9.49 $8.87 514,556
2020-11-19 $9.50 $9.61 $9.39 $9.59 $8.96 623,775
2020-11-18 $9.87 $9.95 $9.60 $9.60 $8.97 607,271
2020-11-17 $9.67 $9.81 $9.53 $9.76 $9.12 1,073,488
2020-11-16 $9.75 $9.91 $9.48 $9.84 $9.19 899,088
2020-11-13 $9.25 $9.45 $9.23 $9.36 $8.75 571,229
2020-11-12 $9.16 $9.19 $8.96 $9.13 $8.53 1,038,450
2020-11-11 $9.78 $9.78 $9.23 $9.35 $8.74 616,960
2020-11-10 $9.31 $9.78 $9.29 $9.74 $9.10 1,248,651
2020-11-09 $8.57 $9.60 $8.51 $9.24 $8.64 1,947,644
2020-11-06 $8.32 $8.37 $8.04 $8.07 $7.54 640,672
2020-11-05 $7.86 $8.27 $7.85 $8.24 $7.70 1,311,895
2020-11-04 $8.37 $8.38 $7.83 $7.83 $7.32 1,449,155
2020-11-03 $8.46 $8.71 $8.40 $8.64 $8.08 1,424,298
2020-11-02 $8.20 $8.29 $8.06 $8.27 $7.73 628,193
2020-10-30 $7.92 $8.08 $7.82 $8.07 $7.54 932,158
2020-10-29 $7.68 $8.00 $7.62 $7.97 $7.45 1,001,758
2020-10-28 $7.95 $8.12 $7.87 $7.91 $7.27 832,712
2020-10-27 $8.51 $8.52 $8.16 $8.17 $7.50 670,760
2020-10-26 $8.50 $8.57 $8.40 $8.54 $7.84 612,977
2020-10-23 $8.65 $8.80 $8.48 $8.65 $7.94 756,662
2020-10-22 $8.13 $8.57 $8.11 $8.55 $7.85 790,629
2020-10-21 $8.50 $8.50 $8.06 $8.11 $7.45 638,468
2020-10-20 $8.04 $8.21 $7.85 $8.04 $7.38 1,016,979
2020-10-19 $8.08 $8.08 $7.84 $7.85 $7.21 570,920
2020-10-16 $7.98 $8.11 $7.89 $8.01 $7.36 577,952
2020-10-15 $7.68 $8.13 $7.64 $8.07 $7.41 808,709
2020-10-14 $7.90 $8.06 $7.77 $7.78 $7.15 953,525
2020-10-13 $8.11 $8.15 $7.90 $7.93 $7.28 749,159
2020-10-12 $8.05 $8.21 $7.92 $8.20 $7.53 691,745
2020-10-09 $8.33 $8.36 $8.05 $8.09 $7.43 738,873
2020-10-08 $8.20 $8.32 $8.14 $8.26 $7.59 395,670
2020-10-07 $8.10 $8.29 $8.03 $8.12 $7.46 846,268
2020-10-06 $8.13 $8.38 $8.02 $8.03 $7.38 907,054
2020-10-05 $7.87 $8.04 $7.84 $8.00 $7.35 575,843
2020-10-02 $7.40 $7.77 $7.40 $7.74 $7.11 784,262
2020-10-01 $7.54 $7.64 $7.37 $7.54 $6.93 754,534
2020-09-30 $7.58 $7.73 $7.45 $7.59 $6.97 952,609
2020-09-29 $7.60 $7.65 $7.41 $7.55 $6.93 561,564
2020-09-28 $7.47 $7.70 $7.47 $7.65 $7.03 880,562
2020-09-25 $7.15 $7.35 $7.15 $7.30 $6.70 811,909
2020-09-24 $7.12 $7.48 $7.03 $7.26 $6.67 901,226
2020-09-23 $7.31 $7.67 $7.10 $7.11 $6.53 1,094,277
2020-09-22 $7.40 $7.55 $7.25 $7.29 $6.70 890,836
2020-09-21 $7.66 $7.77 $7.31 $7.41 $6.81 1,049,468
2020-09-18 $8.00 $8.00 $7.77 $7.84 $7.20 2,251,882
2020-09-17 $7.82 $7.91 $7.79 $7.87 $7.23 840,772
2020-09-16 $7.93 $8.12 $7.81 $7.94 $7.29 914,078
2020-09-15 $8.11 $8.13 $7.91 $7.92 $7.27 598,915
2020-09-14 $8.09 $8.18 $8.01 $8.11 $7.44 647,694
2020-09-11 $8.05 $8.10 $7.96 $8.05 $7.39 638,814
2020-09-10 $8.19 $8.24 $8.05 $8.06 $7.40 883,570
2020-09-09 $8.29 $8.36 $8.12 $8.17 $7.50 920,260
2020-09-08 $8.62 $8.76 $8.24 $8.25 $7.58 858,093
2020-09-04 $8.74 $8.83 $8.50 $8.72 $8.01 765,326
2020-09-03 $8.53 $8.90 $8.48 $8.51 $7.82 911,659
2020-09-02 $8.46 $8.55 $8.38 $8.47 $7.78 481,075
2020-09-01 $8.37 $8.50 $8.31 $8.47 $7.78 516,708
2020-08-31 $8.53 $8.70 $8.42 $8.46 $7.77 667,442
2020-08-28 $8.67 $8.67 $8.47 $8.58 $7.88 467,587
2020-08-27 $8.42 $8.71 $8.42 $8.60 $7.90 438,130
2020-08-26 $8.60 $8.73 $8.39 $8.44 $7.75 648,809
2020-08-25 $8.66 $8.78 $8.56 $8.64 $7.93 935,641
2020-08-24 $8.38 $8.66 $8.23 $8.65 $7.95 1,156,837
2020-08-21 $8.30 $8.47 $8.22 $8.26 $7.59 2,423,199
2020-08-20 $8.36 $8.42 $8.27 $8.35 $7.67 1,325,466
2020-08-19 $8.49 $8.59 $8.38 $8.46 $7.77 685,729
2020-08-18 $8.68 $8.68 $8.42 $8.43 $7.74 961,990
2020-08-17 $8.85 $8.87 $8.66 $8.69 $7.98 567,247
2020-08-14 $8.70 $9.00 $8.65 $8.93 $8.20 763,381
2020-08-13 $9.02 $9.05 $8.76 $8.80 $8.08 708,392
2020-08-12 $9.36 $9.36 $8.98 $9.12 $8.38 964,871
2020-08-11 $9.23 $9.39 $9.08 $9.12 $8.38 751,231
2020-08-10 $8.82 $9.23 $8.82 $9.01 $8.28 923,747
2020-08-07 $8.34 $8.80 $8.27 $8.78 $8.06 1,276,628
2020-08-06 $8.63 $8.76 $8.50 $8.51 $7.69 851,939
2020-08-05 $8.56 $8.74 $8.45 $8.69 $7.86 1,280,671
2020-08-04 $8.32 $8.45 $8.23 $8.43 $7.62 797,519
2020-08-03 $8.41 $8.53 $8.28 $8.35 $7.55 1,020,893
2020-07-31 $8.14 $8.43 $8.05 $8.43 $7.62 1,451,724
2020-07-30 $8.27 $8.33 $7.99 $8.19 $7.40 889,918
2020-07-29 $8.24 $8.43 $8.09 $8.43 $7.62 824,089
2020-07-28 $8.39 $8.50 $8.25 $8.26 $7.47 638,223
2020-07-27 $8.58 $8.58 $8.32 $8.42 $7.61 704,798
2020-07-24 $8.69 $8.90 $8.52 $8.65 $7.82 750,285
2020-07-23 $8.39 $8.77 $8.39 $8.74 $7.90 1,329,918
2020-07-22 $8.62 $8.75 $8.34 $8.43 $7.62 957,947
2020-07-21 $8.29 $8.84 $8.29 $8.84 $7.99 1,351,231
2020-07-20 $8.46 $8.52 $8.11 $8.15 $7.37 777,460
2020-07-17 $8.92 $9.02 $8.49 $8.55 $7.73 1,083,174
2020-07-16 $8.89 $9.13 $8.79 $8.97 $8.11 608,169
2020-07-15 $8.75 $9.03 $8.72 $8.97 $8.11 1,007,096
2020-07-14 $8.52 $8.70 $8.33 $8.52 $7.70 912,465
2020-07-13 $8.68 $8.87 $8.48 $8.65 $7.82 1,188,817
2020-07-10 $8.16 $8.59 $8.16 $8.53 $7.71 820,832
2020-07-09 $8.57 $8.74 $8.13 $8.18 $7.40 1,104,026
2020-07-08 $8.55 $8.71 $8.38 $8.65 $7.82 1,624,390
2020-07-07 $8.64 $8.89 $8.51 $8.59 $7.77 1,781,267
2020-07-06 $8.94 $9.05 $8.70 $8.77 $7.93 744,677
2020-07-02 $9.00 $9.18 $8.59 $8.65 $7.82 885,033
2020-07-01 $9.26 $9.35 $8.74 $8.76 $7.92 717,411
2020-06-30 $8.96 $9.28 $8.92 $9.22 $8.34 800,527
2020-06-29 $8.64 $9.06 $8.56 $8.98 $8.12 917,925
2020-06-26 $8.65 $8.65 $8.26 $8.50 $7.68 1,747,424
2020-06-25 $8.50 $8.88 $8.43 $8.88 $8.03 836,442
2020-06-24 $8.92 $8.92 $8.50 $8.53 $7.71 783,085
2020-06-23 $9.38 $9.44 $9.03 $9.06 $8.19 886,911
2020-06-22 $9.10 $9.31 $9.00 $9.19 $8.31 580,776
2020-06-19 $9.26 $9.34 $8.98 $9.22 $8.34 2,459,371
2020-06-18 $9.04 $9.43 $9.04 $9.18 $8.30 976,228
2020-06-17 $9.66 $9.70 $9.14 $9.16 $8.28 751,071
2020-06-16 $9.71 $9.88 $9.41 $9.72 $8.79 862,512
2020-06-15 $8.90 $9.37 $8.70 $9.26 $8.37 1,117,492
2020-06-12 $9.46 $9.46 $8.90 $9.23 $8.34 952,739
2020-06-11 $9.42 $9.48 $8.95 $8.99 $8.13 1,113,885
2020-06-10 $10.68 $10.69 $10.03 $10.05 $9.09 943,159
2020-06-09 $10.54 $10.91 $10.48 $10.69 $9.66 1,133,790
2020-06-08 $11.35 $11.35 $10.47 $10.99 $9.94 1,320,275
2020-06-05 $10.45 $10.84 $10.37 $10.41 $9.41 1,476,784
2020-06-04 $9.59 $9.89 $9.44 $9.80 $8.86 1,625,756
2020-06-03 $9.58 $9.84 $9.58 $9.68 $8.75 1,169,547
2020-06-02 $9.50 $9.60 $9.20 $9.28 $8.39 571,327
2020-06-01 $9.45 $9.70 $9.36 $9.36 $8.46 571,641
2020-05-29 $9.62 $9.64 $9.31 $9.49 $8.58 698,670
2020-05-28 $10.68 $10.68 $9.77 $9.83 $8.89 763,597
2020-05-27 $10.07 $10.50 $9.93 $10.44 $9.44 735,646
2020-05-26 $9.10 $9.81 $9.10 $9.72 $8.79 934,104
2020-05-22 $9.12 $9.23 $8.82 $8.97 $8.11 440,440
2020-05-21 $9.05 $9.29 $9.02 $9.10 $8.23 525,558
2020-05-20 $8.70 $9.16 $8.57 $9.10 $8.23 955,919
2020-05-19 $9.02 $9.07 $8.54 $8.55 $7.73 684,368
2020-05-18 $8.50 $9.23 $8.50 $9.11 $8.24 1,212,319
2020-05-15 $8.10 $8.23 $7.98 $8.13 $7.35 900,036
2020-05-14 $7.87 $8.24 $7.57 $8.13 $7.35 801,595
2020-05-13 $8.28 $8.31 $7.84 $8.09 $7.31 810,954
2020-05-12 $8.95 $9.07 $8.39 $8.42 $7.61 920,376
2020-05-11 $9.21 $9.28 $8.92 $8.94 $8.08 887,404
2020-05-08 $9.04 $9.46 $8.91 $9.43 $8.53 835,465
2020-05-07 $8.74 $8.91 $8.62 $8.66 $7.83 560,216
2020-05-06 $9.02 $9.11 $8.70 $8.77 $7.80 941,676
2020-05-05 $9.30 $9.44 $8.92 $8.97 $7.98 624,276
2020-05-04 $9.17 $9.28 $8.94 $9.10 $8.10 696,896
2020-05-01 $9.71 $9.71 $9.19 $9.35 $8.32 702,432
2020-04-30 $9.91 $10.14 $9.68 $9.95 $8.85 901,700
2020-04-29 $9.84 $10.58 $9.46 $10.09 $8.98 1,452,433
2020-04-28 $9.21 $9.44 $9.04 $9.38 $8.35 1,038,509
2020-04-27 $8.45 $8.98 $8.36 $8.86 $7.88 718,023
2020-04-24 $8.28 $8.47 $8.15 $8.33 $7.41 550,573
2020-04-23 $8.14 $8.40 $8.14 $8.24 $7.33 629,424
2020-04-22 $8.37 $8.57 $8.01 $8.12 $7.22 565,391
2020-04-21 $8.03 $8.27 $7.94 $8.18 $7.28 537,176
2020-04-20 $8.14 $8.59 $8.04 $8.32 $7.40 596,253
2020-04-17 $8.08 $8.48 $8.08 $8.39 $7.46 902,823
2020-04-16 $8.11 $8.27 $7.65 $7.89 $7.02 1,066,487
2020-04-15 $8.23 $8.40 $8.04 $8.11 $7.22 835,800
2020-04-14 $8.84 $8.96 $8.25 $8.64 $7.69 1,049,865
2020-04-13 $9.33 $9.33 $8.64 $8.67 $7.71 755,992
2020-04-09 $8.52 $9.24 $8.51 $9.22 $8.20 927,085
2020-04-08 $7.95 $8.43 $7.78 $8.29 $7.38 901,150
2020-04-07 $8.00 $8.22 $7.68 $7.80 $6.94 1,543,861
2020-04-06 $7.63 $7.86 $7.50 $7.64 $6.80 1,100,841
2020-04-03 $7.82 $7.94 $7.10 $7.27 $6.47 1,126,859
2020-04-02 $7.70 $7.87 $7.60 $7.80 $6.94 1,237,117
2020-04-01 $7.92 $7.99 $7.65 $7.76 $6.90 1,627,770
2020-03-31 $8.24 $8.40 $7.98 $8.22 $7.31 1,076,046
2020-03-30 $8.21 $8.38 $7.84 $8.34 $7.42 1,085,882
2020-03-27 $7.91 $8.39 $7.76 $8.19 $7.29 1,210,034
2020-03-26 $8.02 $8.63 $7.93 $8.34 $7.42 1,557,604
2020-03-25 $8.10 $8.38 $7.56 $7.94 $7.06 1,709,668
2020-03-24 $7.71 $8.01 $7.50 $7.99 $7.11 1,387,379
2020-03-23 $8.00 $8.00 $7.06 $7.28 $6.48 1,139,109
2020-03-20 $8.18 $8.55 $7.72 $7.91 $7.04 2,198,075
2020-03-19 $8.18 $8.53 $7.84 $8.13 $7.23 1,768,705
2020-03-18 $8.40 $8.78 $7.68 $8.30 $7.38 1,486,730
2020-03-17 $8.45 $8.86 $7.77 $8.83 $7.86 1,796,751
2020-03-16 $8.53 $9.26 $8.16 $8.27 $7.36 1,345,969
2020-03-13 $8.99 $9.60 $8.78 $9.57 $8.51 1,799,658
2020-03-12 $9.04 $9.47 $8.48 $8.72 $7.76 1,387,170
2020-03-11 $10.46 $10.56 $9.60 $9.75 $8.67 1,370,772
2020-03-10 $10.55 $10.62 $9.76 $10.11 $8.99 1,343,893
2020-03-09 $10.87 $11.43 $10.05 $10.14 $9.02 906,335
2020-03-06 $11.47 $11.89 $11.27 $11.54 $10.27 1,062,566
2020-03-05 $12.07 $12.24 $11.74 $11.94 $10.62 1,037,094
2020-03-04 $12.33 $12.53 $12.03 $12.44 $11.07 1,264,574
2020-03-03 $12.65 $12.98 $12.15 $12.26 $10.91 886,518
2020-03-02 $12.20 $12.77 $12.16 $12.76 $11.35 1,052,463
2020-02-28 $12.13 $12.41 $11.98 $12.21 $10.86 2,052,391
2020-02-27 $12.66 $13.11 $12.52 $12.52 $11.14 969,368
2020-02-26 $13.15 $13.30 $12.86 $12.92 $11.50 970,276
2020-02-25 $13.82 $13.82 $13.07 $13.07 $11.63 881,697
2020-02-24 $13.77 $13.85 $13.70 $13.84 $12.31 767,919
2020-02-21 $14.10 $14.15 $13.99 $14.14 $12.58 439,838
2020-02-20 $14.02 $14.23 $14.01 $14.14 $12.58 372,184
2020-02-19 $14.05 $14.09 $13.87 $14.03 $12.48 578,605
2020-02-18 $14.16 $14.21 $13.90 $14.02 $12.47 492,503
2020-02-14 $14.31 $14.32 $14.20 $14.21 $12.64 475,048
2020-02-13 $14.10 $14.34 $14.10 $14.33 $12.75 265,391
2020-02-12 $14.28 $14.28 $14.13 $14.19 $12.63 295,538
2020-02-11 $14.07 $14.32 $14.07 $14.15 $12.59 399,395
2020-02-10 $14.04 $14.06 $13.93 $14.03 $12.48 329,094
2020-02-07 $14.17 $14.25 $14.03 $14.08 $12.53 448,069
2020-02-06 $14.46 $14.51 $14.24 $14.27 $12.70 472,536
2020-02-05 $14.44 $14.62 $14.35 $14.49 $12.77 1,157,763
2020-02-04 $14.31 $14.37 $14.14 $14.28 $12.58 762,669
2020-02-03 $14.02 $14.18 $13.99 $14.12 $12.44 758,702
2020-01-31 $14.03 $14.10 $13.85 $13.91 $12.26 856,844
2020-01-30 $13.89 $14.17 $13.80 $14.15 $12.47 686,041
2020-01-29 $14.16 $14.26 $13.96 $13.97 $12.31 675,351
2020-01-28 $14.26 $14.32 $14.10 $14.17 $12.48 544,050
2020-01-27 $14.03 $14.30 $13.99 $14.20 $12.51 728,902
2020-01-24 $14.61 $14.67 $14.10 $14.35 $12.64 1,109,811
2020-01-23 $15.00 $15.07 $14.40 $14.64 $12.90 1,328,125
2020-01-22 $14.58 $14.71 $14.49 $14.59 $12.85 768,132
2020-01-21 $14.66 $14.74 $14.49 $14.51 $12.78 621,102
2020-01-17 $14.91 $14.92 $14.74 $14.79 $13.03 484,006
2020-01-16 $14.68 $14.80 $14.54 $14.77 $13.01 439,030
2020-01-15 $14.55 $14.64 $14.48 $14.57 $12.84 543,653
2020-01-14 $14.61 $14.64 $14.51 $14.63 $12.89 613,921
2020-01-13 $14.51 $14.64 $14.45 $14.64 $12.90 414,933
2020-01-10 $14.54 $14.56 $14.45 $14.52 $12.79 610,420
2020-01-09 $14.64 $14.65 $14.53 $14.58 $12.85 638,849
2020-01-08 $14.49 $14.69 $14.49 $14.57 $12.84 590,319
2020-01-07 $14.52 $14.58 $14.41 $14.50 $12.78 394,007
2020-01-06 $14.60 $14.65 $14.50 $14.61 $12.87 431,109
2020-01-03 $14.72 $14.85 $14.60 $14.76 $13.00 520,292
2020-01-02 $14.92 $14.92 $14.68 $14.86 $13.09 607,550
2019-12-31 $14.79 $14.95 $14.79 $14.86 $13.09 673,019
2019-12-30 $14.90 $14.96 $14.82 $14.84 $13.08 506,593
2019-12-27 $14.96 $14.96 $14.80 $14.81 $13.05 556,581
2019-12-26 $15.04 $15.04 $14.90 $14.90 $13.13 491,436
2019-12-24 $15.02 $15.10 $14.94 $15.06 $13.27 373,330
2019-12-23 $15.17 $15.18 $14.93 $14.99 $13.21 556,520
2019-12-20 $15.43 $15.43 $15.09 $15.13 $13.33 2,415,702
2019-12-19 $15.20 $15.39 $15.20 $15.38 $13.55 987,292
2019-12-18 $15.48 $15.50 $15.17 $15.19 $13.38 864,213
2019-12-17 $15.22 $15.51 $15.22 $15.47 $13.63 655,806
2019-12-16 $15.00 $15.30 $14.97 $15.20 $13.39 608,430
2019-12-13 $15.11 $15.21 $14.87 $15.00 $13.22 455,672
2019-12-12 $14.97 $15.26 $14.94 $15.19 $13.38 536,156
2019-12-11 $14.85 $15.04 $14.71 $14.92 $13.15 951,473
2019-12-10 $14.77 $14.80 $14.70 $14.78 $13.02 350,151
2019-12-09 $14.70 $14.78 $14.66 $14.75 $13.00 548,075
2019-12-06 $14.75 $14.88 $14.69 $14.71 $12.96 505,270
2019-12-05 $14.64 $14.67 $14.52 $14.60 $12.86 396,794
2019-12-04 $14.35 $14.68 $14.35 $14.55 $12.82 675,074
2019-12-03 $14.42 $14.42 $14.10 $14.31 $12.61 987,726
2019-12-02 $14.59 $14.71 $14.30 $14.37 $12.66 614,528
2019-11-29 $14.53 $14.65 $14.51 $14.51 $12.78 332,012
2019-11-27 $14.61 $14.70 $14.57 $14.58 $12.85 410,974
2019-11-26 $14.53 $14.66 $14.47 $14.54 $12.81 581,561
2019-11-25 $14.34 $14.70 $14.31 $14.59 $12.85 870,075
2019-11-22 $14.28 $14.40 $14.25 $14.34 $12.63 323,493
2019-11-21 $14.26 $14.26 $14.07 $14.22 $12.53 548,257
2019-11-20 $14.30 $14.38 $14.16 $14.20 $12.51 628,221
2019-11-19 $14.42 $14.48 $14.35 $14.41 $12.70 388,756
2019-11-18 $14.30 $14.35 $14.17 $14.35 $12.64 422,047
2019-11-15 $14.43 $14.43 $14.24 $14.33 $12.63 541,943
2019-11-14 $14.35 $14.43 $14.25 $14.33 $12.63 423,066
2019-11-13 $14.48 $14.49 $14.37 $14.41 $12.70 343,128
2019-11-12 $14.63 $14.71 $14.53 $14.64 $12.90 272,245
2019-11-11 $14.49 $14.73 $14.49 $14.60 $12.86 312,241
2019-11-08 $14.62 $14.67 $14.52 $14.61 $12.87 595,573
2019-11-07 $14.69 $14.78 $14.60 $14.66 $12.92 569,630
2019-11-06 $14.56 $14.58 $14.35 $14.51 $12.78 636,809
2019-11-05 $14.73 $14.84 $14.55 $14.58 $12.85 721,224
2019-11-04 $14.77 $14.80 $14.58 $14.67 $12.93 546,117
2019-11-01 $14.41 $14.62 $14.32 $14.60 $12.86 708,242
2019-10-31 $14.35 $14.43 $14.03 $14.27 $12.57 568,639
2019-10-30 $14.51 $14.53 $14.34 $14.41 $12.70 395,806
2019-10-29 $14.44 $14.66 $14.40 $14.58 $12.85 480,423
2019-10-28 $14.24 $14.49 $14.23 $14.47 $12.75 618,386
2019-10-25 $14.18 $14.28 $14.17 $14.18 $12.49 465,878
2019-10-24 $14.37 $14.37 $14.07 $14.18 $12.49 452,279
2019-10-23 $14.80 $14.85 $14.38 $14.48 $12.63 670,360
2019-10-22 $14.71 $14.95 $14.29 $14.73 $12.85 656,592
2019-10-21 $14.56 $14.72 $14.41 $14.52 $12.67 577,322
2019-10-18 $13.94 $14.39 $13.94 $14.36 $12.53 740,457
2019-10-17 $14.08 $14.09 $13.93 $14.02 $12.23 735,267
2019-10-16 $14.19 $14.29 $13.91 $14.00 $12.21 598,391
2019-10-15 $14.08 $14.23 $14.00 $14.13 $12.33 610,263
2019-10-14 $14.06 $14.08 $13.94 $14.01 $12.22 434,293
2019-10-11 $14.15 $14.32 $13.97 $14.15 $12.35 530,660
2019-10-10 $13.95 $14.04 $13.84 $13.87 $12.10 443,032
2019-10-09 $13.93 $13.97 $13.73 $13.83 $12.06 380,679
2019-10-08 $13.93 $13.98 $13.75 $13.80 $12.04 628,128
2019-10-07 $14.06 $14.20 $13.98 $14.10 $12.30 419,800
2019-10-04 $13.97 $14.08 $13.78 $14.07 $12.28 338,604
2019-10-03 $13.97 $14.03 $13.73 $13.92 $12.14 374,104
2019-10-02 $14.03 $14.13 $13.90 $14.00 $12.21 600,833
2019-10-01 $14.43 $14.60 $13.98 $14.11 $12.31 562,036
2019-09-30 $14.56 $14.56 $14.33 $14.34 $12.51 364,635
2019-09-27 $14.49 $14.71 $14.36 $14.51 $12.66 377,755
2019-09-26 $14.69 $14.71 $14.38 $14.39 $12.55 371,448
2019-09-25 $14.40 $14.80 $14.40 $14.77 $12.89 456,326
2019-09-24 $14.52 $14.59 $14.28 $14.41 $12.57 628,745
2019-09-23 $14.46 $14.65 $14.33 $14.48 $12.63 498,315
2019-09-20 $14.55 $14.75 $14.50 $14.56 $12.70 1,942,332
2019-09-19 $14.67 $14.88 $14.49 $14.51 $12.66 445,873
2019-09-18 $14.63 $14.76 $14.51 $14.65 $12.78 477,865
2019-09-17 $14.71 $14.72 $14.50 $14.65 $12.78 472,353
2019-09-16 $14.69 $14.92 $14.61 $14.81 $12.92 451,745
2019-09-13 $14.82 $14.94 $14.57 $14.84 $12.95 490,160
2019-09-12 $14.54 $14.73 $14.39 $14.63 $12.76 627,847
2019-09-11 $14.45 $14.66 $14.21 $14.66 $12.79 563,466
2019-09-10 $14.22 $14.42 $14.14 $14.36 $12.53 547,639
2019-09-09 $13.64 $14.18 $13.53 $14.13 $12.33 872,183
2019-09-06 $13.57 $13.58 $13.43 $13.49 $11.77 225,951
2019-09-05 $13.36 $13.71 $13.33 $13.56 $11.83 482,404
2019-09-04 $13.22 $13.28 $13.05 $13.17 $11.49 325,443
2019-09-03 $13.32 $13.32 $13.04 $13.17 $11.49 424,455
2019-08-30 $13.45 $13.57 $13.37 $13.41 $11.70 320,034
2019-08-29 $13.26 $13.50 $13.26 $13.41 $11.70 268,213
2019-08-28 $12.78 $13.25 $12.78 $13.12 $11.45 331,057
2019-08-27 $13.35 $13.40 $12.91 $12.92 $11.27 463,475
2019-08-26 $13.29 $13.37 $13.17 $13.30 $11.60 387,188
2019-08-23 $13.52 $13.70 $13.17 $13.21 $11.53 703,541
2019-08-22 $13.69 $13.75 $13.48 $13.59 $11.86 279,308
2019-08-21 $13.69 $13.69 $13.50 $13.57 $11.84 418,773
2019-08-20 $13.68 $13.71 $13.50 $13.55 $11.82 327,938
2019-08-19 $13.84 $13.87 $13.72 $13.77 $12.01 271,925
2019-08-16 $13.30 $13.62 $13.30 $13.60 $11.87 321,840
2019-08-15 $13.48 $13.50 $13.21 $13.22 $11.53 334,107
2019-08-14 $13.50 $13.83 $13.27 $13.39 $11.68 538,272
2019-08-13 $13.72 $14.08 $13.68 $13.83 $12.07 308,708
2019-08-12 $13.83 $13.91 $13.69 $13.73 $11.98 353,358
2019-08-09 $14.09 $14.20 $13.94 $13.99 $12.21 510,900
2019-08-08 $13.97 $14.22 $13.83 $14.14 $12.34 490,209
2019-08-07 $13.68 $13.86 $13.58 $13.80 $12.04 653,916
2019-08-06 $13.89 $14.00 $13.60 $14.00 $12.21 561,048
2019-08-05 $13.74 $13.82 $13.56 $13.77 $12.01 731,122
2019-08-02 $14.03 $14.16 $13.81 $14.00 $12.21 471,538
2019-08-01 $14.70 $14.74 $14.02 $14.09 $12.29 639,762
2019-07-31 $14.67 $14.92 $14.62 $14.75 $12.87 807,557
2019-07-30 $14.31 $14.67 $14.28 $14.65 $12.78 462,451
2019-07-29 $14.61 $14.72 $14.39 $14.42 $12.58 333,751
2019-07-26 $14.30 $14.68 $14.29 $14.64 $12.77 526,851
2019-07-25 $14.71 $14.78 $14.20 $14.31 $12.48 480,618
2019-07-24 $14.43 $14.85 $14.39 $14.78 $12.77 715,563
2019-07-23 $14.31 $14.53 $14.25 $14.51 $12.54 452,412
2019-07-22 $14.35 $14.45 $14.15 $14.31 $12.36 441,711
2019-07-19 $14.15 $14.41 $14.10 $14.33 $12.38 1,062,763
2019-07-18 $14.00 $14.19 $13.91 $14.17 $12.24 630,092
2019-07-17 $14.00 $14.51 $13.81 $14.09 $12.17 998,178
2019-07-16 $13.77 $14.02 $13.69 $13.99 $12.09 617,662
2019-07-15 $14.09 $14.09 $13.71 $13.76 $11.89 457,616
2019-07-12 $13.96 $14.16 $13.88 $14.08 $12.17 436,106
2019-07-11 $13.85 $13.96 $13.71 $13.94 $12.04 282,173
2019-07-10 $13.98 $13.99 $13.79 $13.80 $11.92 313,256
2019-07-09 $13.72 $13.98 $13.72 $13.97 $12.07 503,609
2019-07-08 $13.89 $14.04 $13.82 $13.85 $11.97 441,355
2019-07-05 $13.90 $14.11 $13.90 $14.02 $12.11 442,868
2019-07-03 $13.72 $13.82 $13.65 $13.81 $11.93 324,000
2019-07-02 $13.83 $13.94 $13.56 $13.66 $11.80 374,357
2019-07-01 $13.90 $13.95 $13.75 $13.88 $11.99 528,979
2019-06-28 $13.64 $13.83 $13.54 $13.78 $11.91 969,199
2019-06-27 $13.28 $13.50 $13.25 $13.50 $11.66 417,719
2019-06-26 $13.21 $13.41 $13.20 $13.26 $11.46 322,483
2019-06-25 $13.11 $13.22 $12.90 $13.14 $11.35 429,624
2019-06-24 $13.20 $13.40 $13.09 $13.09 $11.31 427,509
2019-06-21 $13.18 $13.39 $13.17 $13.21 $11.41 1,724,800
2019-06-20 $13.42 $13.42 $13.05 $13.27 $11.47 412,153
2019-06-19 $13.57 $13.71 $13.30 $13.32 $11.51 524,190
2019-06-18 $13.10 $13.51 $13.07 $13.48 $11.65 622,279
2019-06-17 $13.31 $13.41 $13.06 $13.12 $11.34 442,592
2019-06-14 $13.40 $13.40 $13.18 $13.31 $11.50 343,602
2019-06-13 $13.36 $13.47 $13.27 $13.39 $11.57 344,394
2019-06-12 $13.35 $13.42 $13.22 $13.28 $11.47 244,121
2019-06-11 $13.45 $13.49 $13.32 $13.40 $11.58 336,048
2019-06-10 $13.32 $13.57 $13.31 $13.33 $11.52 434,642
2019-06-07 $13.32 $13.38 $13.17 $13.20 $11.40 490,399
2019-06-06 $13.45 $13.54 $13.14 $13.35 $11.53 512,777
2019-06-05 $13.53 $13.56 $13.18 $13.48 $11.65 377,954
2019-06-04 $13.45 $13.63 $13.37 $13.59 $11.74 500,073
2019-06-03 $12.87 $13.26 $12.83 $13.19 $11.40 636,338
2019-05-31 $12.90 $13.02 $12.79 $12.87 $11.12 520,892
2019-05-30 $13.34 $13.55 $12.97 $13.11 $11.33 536,916
2019-05-29 $13.12 $13.41 $13.01 $13.34 $11.53 430,257
2019-05-28 $13.51 $13.55 $13.18 $13.20 $11.40 459,962
2019-05-24 $13.33 $13.62 $13.33 $13.57 $11.72 404,519
2019-05-23 $13.52 $13.61 $13.10 $13.22 $11.42 573,031
2019-05-22 $13.86 $13.86 $13.63 $13.73 $11.86 304,822
2019-05-21 $13.83 $13.93 $13.79 $13.90 $12.01 238,004
2019-05-20 $13.88 $14.07 $13.72 $13.80 $11.92 297,380
2019-05-17 $13.79 $14.11 $13.79 $13.94 $12.04 830,302
2019-05-16 $13.76 $13.93 $13.65 $13.92 $12.03 496,658
2019-05-15 $13.43 $13.68 $13.39 $13.66 $11.80 521,261
2019-05-14 $13.48 $13.91 $13.42 $13.82 $11.94 423,691
2019-05-13 $13.96 $13.99 $13.45 $13.46 $11.63 724,586
2019-05-10 $14.07 $14.26 $13.91 $14.23 $12.29 347,615
2019-05-09 $14.05 $14.25 $13.93 $14.15 $12.23 451,854
2019-05-08 $14.21 $14.38 $14.16 $14.20 $12.27 508,740
2019-05-07 $14.22 $14.34 $14.13 $14.26 $12.32 573,152
2019-05-06 $14.12 $14.45 $14.05 $14.40 $12.44 534,845
2019-05-03 $14.07 $14.36 $14.03 $14.36 $12.41 542,201
2019-05-02 $13.89 $14.11 $13.86 $14.01 $12.10 395,108
2019-05-01 $14.08 $14.16 $13.69 $13.87 $11.98 1,243,204
2019-04-30 $14.05 $14.14 $13.91 $14.06 $12.15 595,958
2019-04-29 $13.82 $14.16 $13.74 $14.07 $12.16 467,786
2019-04-26 $13.58 $13.81 $13.52 $13.80 $11.92 487,177
2019-04-25 $13.60 $13.62 $13.38 $13.52 $11.68 411,872
2019-04-24 $13.66 $13.88 $13.55 $13.80 $11.80 491,979
2019-04-23 $13.37 $13.81 $13.32 $13.79 $11.79 648,983
2019-04-22 $13.53 $13.60 $13.22 $13.33 $11.40 758,721
2019-04-18 $13.90 $13.95 $13.54 $13.56 $11.60 995,226
2019-04-17 $14.44 $14.55 $13.83 $14.01 $11.98 1,035,358
2019-04-16 $13.92 $14.22 $13.84 $14.15 $12.10 527,954
2019-04-15 $14.15 $14.16 $13.78 $13.94 $11.92 704,191
2019-04-12 $13.94 $14.15 $13.81 $14.12 $12.07 466,593
2019-04-11 $13.82 $13.92 $13.67 $13.77 $11.78 273,811
2019-04-10 $13.59 $13.75 $13.41 $13.73 $11.74 409,684
2019-04-09 $13.79 $13.80 $13.50 $13.53 $11.57 364,595
2019-04-08 $13.85 $13.96 $13.78 $13.87 $11.86 371,833
2019-04-05 $13.87 $13.99 $13.75 $13.92 $11.90 438,502
2019-04-04 $13.64 $13.94 $13.63 $13.86 $11.85 399,151
2019-04-03 $13.65 $13.75 $13.52 $13.63 $11.66 709,007
2019-04-02 $13.56 $13.66 $13.44 $13.46 $11.51 395,539
2019-04-01 $13.24 $13.57 $13.17 $13.55 $11.59 709,929
2019-03-29 $13.18 $13.25 $12.96 $13.08 $11.19 873,977
2019-03-28 $12.96 $13.12 $12.82 $13.10 $11.20 546,839
2019-03-27 $12.81 $13.07 $12.69 $12.96 $11.08 775,879
2019-03-26 $12.70 $12.94 $12.49 $12.92 $11.05 685,857
2019-03-25 $12.37 $12.68 $12.29 $12.58 $10.76 877,684
2019-03-22 $12.96 $13.01 $12.36 $12.37 $10.58 1,088,558
2019-03-21 $13.08 $13.32 $12.93 $13.10 $11.20 855,346
2019-03-20 $13.75 $13.83 $13.11 $13.15 $11.25 1,006,998
2019-03-19 $14.28 $14.28 $13.75 $13.76 $11.77 619,315
2019-03-18 $14.04 $14.28 $13.99 $14.22 $12.16 590,683
2019-03-15 $13.93 $14.12 $13.92 $13.99 $11.96 1,825,954
2019-03-14 $13.98 $14.04 $13.92 $13.96 $11.94 383,101
2019-03-13 $13.88 $14.03 $13.81 $13.98 $11.95 680,954
2019-03-12 $13.89 $13.97 $13.76 $13.82 $11.82 617,122
2019-03-11 $13.75 $13.89 $13.63 $13.87 $11.86 662,942
2019-03-08 $13.50 $13.71 $13.38 $13.65 $11.67 812,284
2019-03-07 $14.00 $14.05 $13.62 $13.64 $11.66 645,779
2019-03-06 $14.61 $14.62 $14.00 $14.01 $11.98 785,021
2019-03-05 $14.53 $14.71 $14.32 $14.64 $12.52 738,031
2019-03-04 $14.58 $14.69 $14.37 $14.53 $12.43 665,338
2019-03-01 $14.66 $14.78 $14.42 $14.60 $12.49 490,555
2019-02-28 $14.66 $14.74 $14.55 $14.58 $12.47 571,098
2019-02-27 $14.38 $14.63 $14.26 $14.62 $12.50 494,697
2019-02-26 $14.62 $14.68 $14.40 $14.41 $12.32 390,562
2019-02-25 $14.92 $14.92 $14.68 $14.68 $12.55 371,108
2019-02-22 $14.78 $14.80 $14.68 $14.79 $12.65 298,978
2019-02-21 $14.86 $14.90 $14.66 $14.77 $12.63 449,854
2019-02-20 $14.76 $14.95 $14.65 $14.85 $12.70 931,014
2019-02-19 $14.55 $14.82 $14.48 $14.76 $12.62 595,750
2019-02-15 $14.50 $14.74 $14.47 $14.59 $12.48 4,479,479
2019-02-14 $14.57 $14.67 $14.40 $14.40 $12.31 981,640
2019-02-13 $14.68 $14.83 $14.64 $14.73 $12.60 783,958
2019-02-12 $14.73 $14.90 $14.60 $14.64 $12.52 741,513
2019-02-11 $14.58 $14.67 $14.45 $14.67 $12.54 341,070
2019-02-08 $14.75 $14.86 $14.43 $14.50 $12.40 768,780
2019-02-07 $14.61 $14.91 $14.58 $14.81 $12.66 601,336
2019-02-06 $14.44 $14.61 $14.38 $14.56 $12.45 521,146
2019-02-05 $14.64 $14.72 $14.38 $14.52 $12.42 434,885
2019-02-04 $14.47 $14.66 $14.36 $14.64 $12.52 469,758
2019-02-01 $14.37 $14.53 $14.32 $14.43 $12.34 599,803
2019-01-31 $14.42 $14.50 $14.05 $14.31 $12.24 900,053
2019-01-30 $14.86 $14.86 $14.58 $14.60 $12.36 687,500
2019-01-29 $14.82 $14.93 $14.70 $14.76 $12.50 887,103
2019-01-28 $14.58 $14.83 $14.51 $14.83 $12.56 830,719
2019-01-25 $14.63 $14.74 $14.43 $14.66 $12.41 954,449
2019-01-24 $14.54 $14.79 $14.30 $14.56 $12.33 1,231,336
2019-01-23 $14.10 $14.59 $13.75 $14.57 $12.34 1,864,898
2019-01-22 $13.97 $14.21 $13.79 $13.89 $11.76 1,153,571
2019-01-18 $13.88 $14.13 $13.75 $14.03 $11.88 1,234,967
2019-01-17 $13.73 $13.89 $13.68 $13.87 $11.75 914,196
2019-01-16 $13.61 $13.77 $13.52 $13.76 $11.65 923,558
2019-01-15 $13.44 $13.50 $13.23 $13.48 $11.42 935,242
2019-01-14 $13.25 $13.59 $13.22 $13.47 $11.41 1,179,706
2019-01-11 $13.13 $13.43 $13.03 $13.36 $11.31 860,567
2019-01-10 $13.13 $13.27 $13.01 $13.23 $11.20 926,997
2019-01-09 $13.04 $13.24 $12.95 $13.20 $11.18 1,201,185
2019-01-08 $12.69 $13.02 $12.65 $13.01 $11.02 1,574,247
2019-01-07 $12.47 $12.83 $12.31 $12.68 $10.74 1,316,771
2019-01-04 $12.49 $12.79 $12.33 $12.46 $10.55 1,195,669
2019-01-03 $12.13 $12.49 $12.05 $12.27 $10.39 1,005,961
2019-01-02 $11.72 $12.35 $11.72 $12.19 $10.32 2,530,386
2018-12-31 $11.97 $11.97 $11.49 $11.86 $10.04 1,810,113
2018-12-28 $11.76 $12.05 $11.76 $11.85 $10.04 1,193,106
2018-12-27 $11.71 $11.90 $11.41 $11.77 $9.97 1,113,082
2018-12-26 $11.56 $11.92 $11.37 $11.89 $10.07 1,228,262
2018-12-24 $11.56 $11.93 $11.47 $11.53 $9.76 702,877
2018-12-21 $11.87 $12.08 $11.57 $11.64 $9.86 2,941,445
2018-12-20 $11.66 $11.92 $11.57 $11.83 $10.02 1,579,727
2018-12-19 $12.22 $12.46 $11.69 $11.75 $9.95 870,799
2018-12-18 $12.55 $12.72 $12.16 $12.24 $10.37 983,533
2018-12-17 $12.45 $12.74 $12.35 $12.43 $10.53 1,266,868
2018-12-14 $12.70 $13.08 $12.45 $12.48 $10.57 1,047,090
2018-12-13 $13.38 $13.39 $12.78 $12.82 $10.86 1,126,873
2018-12-12 $13.30 $13.55 $13.18 $13.31 $11.27 1,157,468
2018-12-11 $13.62 $13.67 $13.10 $13.21 $11.19 1,162,694
2018-12-10 $13.80 $13.84 $13.40 $13.48 $11.42 1,467,050
2018-12-07 $13.89 $14.13 $13.74 $13.80 $11.69 944,360
2018-12-06 $13.90 $14.12 $13.62 $13.89 $11.76 953,146
2018-12-04 $15.03 $15.11 $13.99 $14.07 $11.92 1,077,854
2018-12-03 $15.40 $15.40 $14.93 $15.10 $12.79 641,087
2018-11-30 $14.76 $15.22 $14.76 $15.20 $12.87 964,510
2018-11-29 $14.77 $14.96 $14.63 $14.87 $12.59 1,148,723
2018-11-28 $14.88 $14.98 $14.62 $14.90 $12.62 790,691
2018-11-27 $14.71 $14.89 $14.71 $14.82 $12.55 529,088
2018-11-26 $14.67 $15.01 $14.67 $14.80 $12.53 956,194
2018-11-23 $14.52 $14.70 $14.44 $14.54 $12.31 338,269
2018-11-21 $14.55 $14.80 $14.42 $14.55 $12.32 646,610
2018-11-20 $14.68 $14.76 $14.43 $14.46 $12.25 681,254
2018-11-19 $14.78 $14.98 $14.68 $14.77 $12.51 564,523
2018-11-16 $14.58 $14.84 $14.44 $14.80 $12.53 730,626
2018-11-15 $14.38 $14.76 $14.32 $14.68 $12.43 910,370
2018-11-14 $14.98 $15.01 $14.46 $14.52 $12.30 849,409
2018-11-13 $14.92 $15.21 $14.82 $14.86 $12.58 887,874
2018-11-12 $14.99 $15.14 $14.86 $14.86 $12.58 521,138
2018-11-09 $15.18 $15.36 $15.00 $15.01 $12.71 795,255
2018-11-08 $15.07 $15.30 $14.95 $15.27 $12.93 789,628
2018-11-07 $15.16 $15.23 $14.87 $15.11 $12.80 778,986
2018-11-06 $14.91 $15.16 $14.87 $15.13 $12.81 739,523
2018-11-05 $14.78 $14.99 $14.77 $14.97 $12.68 679,479
2018-11-02 $14.76 $14.87 $14.59 $14.76 $12.50 755,845
2018-11-01 $14.53 $14.78 $14.49 $14.68 $12.43 808,829
2018-10-31 $14.47 $14.56 $14.29 $14.48 $12.26 1,542,822
2018-10-30 $14.08 $14.33 $13.98 $14.29 $12.10 851,365
2018-10-29 $13.91 $14.19 $13.84 $14.05 $11.90 1,281,858
2018-10-26 $13.72 $13.83 $13.53 $13.72 $11.62 1,656,395
2018-10-25 $13.45 $14.02 $13.45 $13.85 $11.73 1,276,730
2018-10-24 $14.05 $14.05 $13.56 $13.57 $11.38 1,489,613
2018-10-23 $13.69 $14.11 $13.58 $13.98 $11.72 1,234,080
2018-10-22 $14.37 $14.44 $13.86 $13.89 $11.65 1,041,800
2018-10-19 $14.57 $14.76 $14.35 $14.39 $12.06 901,519
2018-10-18 $14.73 $15.13 $14.66 $14.66 $12.29 1,399,893
2018-10-17 $14.96 $15.49 $14.48 $14.88 $12.48 2,347,374
2018-10-16 $15.64 $15.70 $15.29 $15.65 $13.12 737,344
2018-10-15 $15.38 $15.70 $15.28 $15.55 $13.04 703,803
2018-10-12 $15.99 $15.99 $14.98 $15.41 $12.92 1,586,142
2018-10-11 $16.12 $16.12 $15.70 $15.75 $13.20 1,626,817
2018-10-10 $16.41 $16.59 $16.13 $16.15 $13.54 916,017
2018-10-09 $16.42 $16.50 $16.31 $16.38 $13.73 1,283,334
2018-10-08 $16.34 $16.55 $16.20 $16.50 $13.83 833,053
2018-10-05 $16.58 $16.58 $16.25 $16.35 $13.71 745,293
2018-10-04 $16.59 $16.80 $16.42 $16.50 $13.83 691,594
2018-10-03 $16.26 $16.64 $16.12 $16.59 $13.91 1,152,178
2018-10-02 $16.11 $16.27 $16.01 $16.15 $13.54 712,107
2018-10-01 $16.30 $16.45 $16.10 $16.14 $13.53 786,953
2018-09-28 $16.18 $16.30 $16.07 $16.17 $13.56 1,246,606
2018-09-27 $16.31 $16.54 $16.18 $16.19 $13.57 1,955,689
2018-09-26 $16.74 $16.76 $16.23 $16.25 $13.62 575,948
2018-09-25 $16.72 $16.75 $16.47 $16.69 $13.99 1,020,060
2018-09-24 $16.84 $16.84 $16.64 $16.67 $13.98 2,304,285
2018-09-21 $16.96 $17.11 $16.72 $16.78 $14.07 3,186,926
2018-09-20 $16.80 $17.16 $16.80 $17.05 $14.29 1,538,741
2018-09-19 $16.53 $16.84 $16.53 $16.73 $14.03 1,649,605
2018-09-18 $16.68 $16.75 $16.49 $16.51 $13.84 622,556
2018-09-17 $16.90 $16.90 $16.65 $16.69 $13.99 509,858
2018-09-14 $16.84 $16.99 $16.74 $16.88 $14.15 652,401
2018-09-13 $16.97 $16.97 $16.77 $16.81 $14.09 558,302
2018-09-12 $17.17 $17.17 $16.89 $16.94 $14.20 716,089
2018-09-11 $17.18 $17.32 $17.10 $17.20 $14.42 604,111
2018-09-10 $17.41 $17.44 $17.12 $17.18 $14.40 603,354
2018-09-07 $17.37 $17.46 $17.24 $17.39 $14.58 1,076,164
2018-09-06 $17.43 $17.49 $17.31 $17.37 $14.56 726,894
2018-09-05 $17.51 $17.60 $17.38 $17.41 $14.60 501,026
2018-09-04 $17.43 $17.66 $17.39 $17.52 $14.69 480,183
2018-08-31 $17.28 $17.53 $17.28 $17.51 $14.68 386,808
2018-08-30 $17.47 $17.56 $17.33 $17.39 $14.58 456,237
2018-08-29 $17.46 $17.54 $17.29 $17.48 $14.65 599,053
2018-08-28 $17.59 $17.59 $17.31 $17.45 $14.63 350,204
2018-08-27 $17.69 $17.83 $17.50 $17.51 $14.68 521,911
2018-08-24 $17.79 $17.79 $17.61 $17.61 $14.76 448,205
2018-08-23 $17.81 $17.82 $17.67 $17.77 $14.90 451,751
2018-08-22 $17.80 $17.88 $17.70 $17.84 $14.96 619,907
2018-08-21 $17.59 $17.92 $17.57 $17.81 $14.93 684,236
2018-08-20 $17.60 $17.75 $17.49 $17.59 $14.75 587,350
2018-08-17 $17.41 $17.63 $17.38 $17.60 $14.76 1,328,144
2018-08-16 $17.35 $17.65 $17.35 $17.46 $14.64 559,713
2018-08-15 $17.27 $17.50 $17.27 $17.36 $14.55 570,204
2018-08-14 $17.18 $17.52 $17.18 $17.42 $14.60 784,220
2018-08-13 $17.15 $17.29 $17.03 $17.15 $14.38 594,536
2018-08-10 $17.21 $17.29 $17.08 $17.19 $14.41 410,679
2018-08-09 $17.25 $17.43 $17.19 $17.32 $14.52 754,851
2018-08-08 $17.11 $17.39 $16.99 $17.32 $14.52 668,226
2018-08-07 $17.13 $17.33 $17.11 $17.14 $14.37 280,024
2018-08-06 $17.09 $17.09 $16.90 $17.08 $14.32 278,785
2018-08-03 $17.24 $17.40 $17.03 $17.08 $14.32 501,279
2018-08-02 $16.91 $17.23 $16.88 $17.20 $14.42 426,348
2018-08-01 $16.87 $17.04 $16.77 $17.00 $14.25 758,689
2018-07-31 $17.01 $17.01 $16.74 $16.78 $14.07 835,787
2018-07-30 $16.98 $17.24 $16.91 $16.92 $14.19 478,254
2018-07-27 $17.11 $17.28 $16.90 $16.95 $14.21 516,477
2018-07-26 $16.94 $17.24 $16.94 $17.13 $14.36 762,055
2018-07-25 $17.47 $17.50 $16.97 $17.03 $14.16 1,089,077
2018-07-24 $17.72 $17.80 $17.37 $17.49 $14.54 948,347
2018-07-23 $17.38 $17.74 $17.38 $17.71 $14.73 908,916
2018-07-20 $17.26 $17.53 $17.14 $17.39 $14.46 833,890
2018-07-19 $16.85 $17.24 $16.75 $17.21 $14.31 1,229,679
2018-07-18 $17.50 $17.63 $16.85 $16.94 $14.09 2,082,828
2018-07-17 $17.56 $17.74 $17.50 $17.53 $14.58 911,749
2018-07-16 $17.60 $17.76 $17.51 $17.56 $14.60 784,920
2018-07-13 $17.77 $17.97 $17.57 $17.57 $14.61 663,334
2018-07-12 $18.29 $18.29 $17.60 $17.80 $14.80 1,046,286
2018-07-11 $18.29 $18.46 $18.17 $18.19 $15.13 503,891
2018-07-10 $18.73 $18.80 $18.27 $18.38 $15.28 365,705
2018-07-09 $18.46 $18.71 $18.40 $18.68 $15.53 450,344
2018-07-06 $18.20 $18.43 $18.03 $18.36 $15.27 334,748
2018-07-05 $18.04 $18.20 $17.96 $18.18 $15.12 380,078
2018-07-03 $18.15 $18.24 $17.96 $17.98 $14.95 353,235
2018-07-02 $17.77 $18.16 $17.75 $18.16 $15.10 510,478
2018-06-29 $18.05 $18.17 $17.82 $17.83 $14.83 611,112
2018-06-28 $17.83 $18.03 $17.82 $17.90 $14.89 843,647
2018-06-27 $18.27 $18.34 $17.82 $17.82 $14.82 634,981
2018-06-26 $18.37 $18.42 $18.16 $18.32 $15.23 533,372
2018-06-25 $18.42 $18.49 $18.19 $18.35 $15.26 465,967
2018-06-22 $18.75 $18.84 $18.32 $18.56 $15.43 1,557,788
2018-06-21 $18.67 $18.85 $18.50 $18.68 $15.53 618,318
2018-06-20 $18.50 $18.79 $18.48 $18.71 $15.56 752,022
2018-06-19 $18.06 $18.55 $18.06 $18.52 $15.40 609,593
2018-06-18 $17.93 $18.24 $17.81 $18.21 $15.14 601,962
2018-06-15 $18.11 $18.30 $17.90 $18.01 $14.98 2,968,735
2018-06-14 $18.23 $18.35 $18.01 $18.20 $15.13 535,416
2018-06-13 $18.21 $18.45 $18.07 $18.19 $15.13 547,936
2018-06-12 $18.28 $18.40 $18.12 $18.21 $15.14 461,660
2018-06-11 $18.68 $18.76 $18.24 $18.30 $15.22 723,424
2018-06-08 $18.54 $18.80 $18.54 $18.62 $15.48 647,651
2018-06-07 $18.65 $18.88 $18.54 $18.63 $15.49 636,944
2018-06-06 $18.36 $18.55 $18.36 $18.53 $15.41 374,940
2018-06-05 $18.45 $18.56 $18.20 $18.34 $15.25 647,681
2018-06-04 $18.11 $18.52 $18.08 $18.52 $15.40 1,258,701
2018-06-01 $18.15 $18.41 $17.99 $18.00 $14.97 931,881
2018-05-31 $18.29 $18.44 $17.99 $17.99 $14.96 910,629
2018-05-30 $17.92 $18.45 $17.92 $18.43 $15.33 996,792
2018-05-29 $18.23 $18.33 $17.92 $18.07 $15.03 670,493
2018-05-25 $18.33 $18.52 $18.32 $18.42 $15.32 531,740
2018-05-24 $18.51 $18.55 $18.16 $18.42 $15.32 569,438
2018-05-23 $18.44 $18.60 $18.32 $18.45 $15.34 960,729
2018-05-22 $18.54 $18.82 $18.48 $18.57 $15.44 1,502,300
2018-05-21 $18.32 $18.59 $18.31 $18.49 $15.38 637,157
2018-05-18 $18.49 $18.49 $18.28 $18.30 $15.22 513,339
2018-05-17 $18.22 $18.47 $18.14 $18.43 $15.33 626,878
2018-05-16 $18.06 $18.39 $18.02 $18.29 $15.21 1,236,585
2018-05-15 $17.91 $18.24 $17.91 $18.15 $15.09 565,031
2018-05-14 $18.19 $18.21 $17.99 $18.04 $15.00 919,839
2018-05-11 $18.17 $18.29 $18.08 $18.13 $15.08 1,120,214
2018-05-10 $18.28 $18.29 $17.97 $18.17 $15.11 790,846
2018-05-09 $18.21 $18.35 $18.00 $18.21 $15.14 6,704,577
2018-05-08 $17.65 $18.16 $17.65 $18.11 $15.06 1,535,084
2018-05-07 $17.49 $17.65 $17.32 $17.50 $14.55 541,448
2018-05-04 $17.11 $17.63 $17.07 $17.42 $14.49 422,454
2018-05-03 $17.38 $17.43 $17.18 $17.23 $14.33 478,655
2018-05-02 $17.51 $17.69 $17.31 $17.47 $14.53 751,160
2018-05-01 $17.20 $17.60 $17.03 $17.56 $14.60 660,166
2018-04-30 $17.46 $17.63 $17.29 $17.29 $14.38 526,748
2018-04-27 $17.37 $17.56 $17.28 $17.41 $14.48 528,044
2018-04-26 $17.45 $17.51 $17.29 $17.33 $14.41 442,508
2018-04-25 $17.58 $17.70 $17.38 $17.57 $14.50 538,269
2018-04-24 $17.66 $17.93 $17.53 $17.66 $14.58 493,082
2018-04-23 $17.56 $17.75 $17.50 $17.59 $14.52 391,266
2018-04-20 $17.36 $17.69 $17.27 $17.56 $14.49 546,305
2018-04-19 $17.30 $17.48 $17.12 $17.42 $14.38 943,312
2018-04-18 $17.53 $17.76 $17.26 $17.32 $14.30 1,359,191
2018-04-17 $18.44 $18.44 $18.00 $18.09 $14.93 455,390
2018-04-16 $18.18 $18.37 $18.08 $18.32 $15.12 361,171
2018-04-13 $18.54 $18.54 $18.05 $18.11 $14.95 395,793
2018-04-12 $18.23 $18.52 $18.12 $18.38 $15.17 263,753
2018-04-11 $18.06 $18.19 $17.97 $18.15 $14.98 369,377
2018-04-10 $18.09 $18.32 $17.91 $18.22 $15.04 768,906
2018-04-09 $18.01 $18.20 $17.79 $17.80 $14.69 803,282
2018-04-06 $18.28 $18.35 $17.68 $17.91 $14.78 555,190
2018-04-05 $18.40 $18.46 $18.22 $18.42 $15.20 377,725
2018-04-04 $17.76 $18.39 $17.76 $18.32 $15.12 476,997
2018-04-03 $17.90 $18.04 $17.74 $17.98 $14.84 871,403
2018-04-02 $18.17 $18.30 $17.58 $17.80 $14.69 449,306
2018-03-29 $18.25 $18.36 $18.06 $18.19 $15.01 691,661
2018-03-28 $17.87 $18.26 $17.77 $18.11 $14.95 401,065
2018-03-27 $18.35 $18.48 $17.81 $17.88 $14.76 526,482
2018-03-26 $17.90 $18.26 $17.78 $18.25 $15.06 456,786
2018-03-23 $18.41 $18.41 $17.58 $17.60 $14.53 879,254
2018-03-22 $18.79 $18.97 $18.34 $18.37 $15.16 526,991
2018-03-21 $18.97 $19.21 $18.83 $18.97 $15.66 270,205
2018-03-20 $19.20 $19.23 $18.95 $18.98 $15.67 315,978
2018-03-19 $19.29 $19.35 $18.85 $19.13 $15.79 380,315
2018-03-16 $19.10 $19.36 $19.03 $19.32 $15.95 1,728,937
2018-03-15 $18.95 $19.00 $18.80 $19.00 $15.68 442,050
2018-03-14 $19.17 $19.24 $18.75 $18.86 $15.57 607,386
2018-03-13 $19.44 $19.44 $19.10 $19.23 $15.87 642,763
2018-03-12 $19.11 $19.48 $19.11 $19.30 $15.93 591,829
2018-03-09 $19.06 $19.25 $18.89 $19.18 $15.83 352,581
2018-03-08 $19.24 $19.24 $18.71 $18.83 $15.54 629,454
2018-03-07 $18.82 $19.22 $18.82 $19.14 $15.80 586,848
2018-03-06 $18.85 $19.10 $18.55 $18.97 $15.66 574,735
2018-03-05 $18.22 $18.81 $18.02 $18.72 $15.45 334,552
2018-03-02 $17.97 $18.42 $17.79 $18.37 $15.16 426,920
2018-03-01 $18.03 $18.30 $17.86 $18.06 $14.91 396,044
2018-02-28 $18.61 $18.63 $18.04 $18.06 $14.91 363,643
2018-02-27 $18.80 $19.13 $18.48 $18.49 $15.26 478,004
2018-02-26 $18.76 $18.83 $18.46 $18.81 $15.53 231,666
2018-02-23 $18.49 $18.64 $18.36 $18.64 $15.39 393,136
2018-02-22 $18.86 $18.86 $18.35 $18.39 $15.18 394,706
2018-02-21 $18.54 $18.96 $18.54 $18.74 $15.47 270,708
2018-02-20 $18.69 $18.89 $18.44 $18.51 $15.28 409,357
2018-02-16 $18.40 $18.96 $18.38 $18.76 $15.48 576,449
2018-02-15 $18.50 $18.64 $18.21 $18.53 $15.29 411,781
2018-02-14 $17.92 $18.41 $17.86 $18.36 $15.15 480,902
2018-02-13 $17.71 $18.09 $17.67 $18.05 $14.90 648,581
2018-02-12 $17.93 $18.09 $17.64 $17.87 $14.75 872,035
2018-02-09 $17.75 $18.10 $17.35 $17.90 $14.77 583,055
2018-02-08 $17.86 $17.99 $17.49 $17.49 $14.44 510,944
2018-02-07 $17.63 $18.00 $17.63 $17.86 $14.74 447,250
2018-02-06 $17.37 $17.97 $17.26 $17.66 $14.58 1,335,217
2018-02-05 $18.35 $18.67 $17.71 $17.72 $14.63 605,710
2018-02-02 $18.59 $19.03 $18.51 $18.59 $15.34 557,246
2018-02-01 $18.88 $18.89 $18.27 $18.80 $15.41 719,357
2018-01-31 $18.96 $19.86 $18.68 $19.04 $15.61 1,035,757
2018-01-30 $18.44 $18.56 $18.25 $18.33 $15.02 493,291
2018-01-29 $18.54 $18.80 $18.51 $18.56 $15.21 350,301
2018-01-26 $18.71 $18.71 $18.41 $18.65 $15.29 332,173
2018-01-25 $18.86 $18.89 $18.41 $18.62 $15.26 692,784
2018-01-24 $19.09 $19.11 $18.72 $18.72 $15.34 625,982
2018-01-23 $19.01 $19.15 $18.96 $19.04 $15.61 602,957
2018-01-22 $19.00 $19.14 $18.88 $19.14 $15.69 559,987
2018-01-19 $18.58 $19.00 $18.58 $18.98 $15.56 420,482
2018-01-18 $18.86 $19.00 $18.61 $18.66 $15.29 377,928
2018-01-17 $18.78 $19.16 $18.54 $18.88 $15.48 421,373
2018-01-16 $19.15 $19.25 $18.71 $18.72 $15.34 399,296
2018-01-12 $18.97 $19.13 $18.75 $19.05 $15.61 384,806
2018-01-11 $18.58 $18.90 $18.58 $18.87 $15.47 284,866
2018-01-10 $18.33 $18.79 $18.24 $18.54 $15.20 368,108
2018-01-09 $18.21 $18.56 $18.17 $18.31 $15.01 318,978
2018-01-08 $18.11 $18.26 $17.94 $18.18 $14.90 209,006
2018-01-05 $18.22 $18.29 $17.98 $18.18 $14.90 374,135
2018-01-04 $18.17 $18.33 $18.02 $18.10 $14.84 540,829
2018-01-03 $18.09 $18.23 $17.90 $18.07 $14.81 532,344
2018-01-02 $18.34 $18.41 $18.00 $18.08 $14.82 787,721
2017-12-29 $18.51 $18.56 $18.24 $18.25 $14.96 394,891
2017-12-28 $18.44 $18.49 $18.36 $18.47 $15.14 208,498
2017-12-27 $18.62 $18.67 $18.41 $18.43 $15.11 514,803
2017-12-26 $18.68 $18.82 $18.46 $18.57 $15.22 263,795
2017-12-22 $18.83 $18.84 $18.63 $18.74 $15.36 286,637
2017-12-21 $18.67 $18.93 $18.61 $18.84 $15.44 346,987
2017-12-20 $18.68 $18.68 $18.31 $18.47 $15.14 314,755
2017-12-19 $18.82 $18.88 $18.57 $18.59 $15.24 686,281
2017-12-18 $18.65 $19.04 $18.62 $18.79 $15.40 408,462
2017-12-15 $17.99 $18.74 $17.92 $18.47 $15.14 1,539,377
2017-12-14 $18.19 $18.27 $17.77 $17.95 $14.71 412,632
2017-12-13 $18.31 $18.53 $18.09 $18.13 $14.86 292,287
2017-12-12 $18.27 $18.44 $18.20 $18.34 $15.03 386,860
2017-12-11 $18.33 $18.40 $18.07 $18.13 $14.86 232,223
2017-12-08 $18.58 $18.67 $18.26 $18.34 $15.03 568,436
2017-12-07 $18.38 $18.68 $18.31 $18.38 $15.07 362,902
2017-12-06 $18.43 $18.65 $18.29 $18.39 $15.07 248,173
2017-12-05 $19.11 $19.11 $18.50 $18.51 $15.17 365,828
2017-12-04 $19.10 $19.53 $18.95 $19.02 $15.59 455,188
2017-12-01 $18.70 $18.87 $17.90 $18.76 $15.38 522,483
2017-11-30 $19.30 $19.30 $18.64 $18.72 $15.34 812,065
2017-11-29 $18.71 $19.42 $18.71 $19.22 $15.75 778,750
2017-11-28 $17.97 $18.59 $17.88 $18.55 $15.20 376,543
2017-11-27 $17.83 $18.04 $17.79 $17.88 $14.66 237,989
2017-11-24 $18.14 $18.19 $17.74 $17.84 $14.62 162,134
2017-11-22 $18.14 $18.35 $18.07 $18.09 $14.83 355,449
2017-11-21 $18.00 $18.21 $17.94 $18.10 $14.84 435,314
2017-11-20 $17.65 $17.98 $17.58 $17.97 $14.73 467,516
2017-11-17 $17.47 $17.79 $17.31 $17.63 $14.45 375,176
2017-11-16 $17.59 $17.74 $17.49 $17.63 $14.45 654,612
2017-11-15 $17.38 $17.38 $17.38 $17.38 $14.25 383,300
2017-11-14 $17.22 $17.51 $17.22 $17.38 $14.25 441,316
2017-11-13 $16.94 $17.37 $16.91 $17.33 $14.20 767,830
2017-11-10 $17.14 $17.28 $17.02 $17.03 $13.96 686,725
2017-11-09 $17.33 $17.44 $16.84 $17.15 $14.06 622,302
2017-11-08 $17.58 $17.67 $17.16 $17.45 $14.30 537,138
2017-11-07 $18.30 $18.43 $17.71 $17.72 $14.52 693,146
2017-11-06 $18.20 $18.30 $18.02 $18.19 $14.91 334,555
2017-11-03 $18.33 $18.33 $18.07 $18.20 $14.92 282,909
2017-11-02 $17.96 $18.39 $17.94 $18.34 $15.03 536,159
2017-11-01 $18.65 $18.67 $18.11 $18.33 $15.02 336,269
2017-10-31 $18.33 $18.58 $18.18 $18.45 $15.12 452,207
2017-10-30 $18.72 $18.77 $18.16 $18.25 $14.96 441,324
2017-10-27 $18.92 $19.11 $18.73 $18.92 $15.40 448,539
2017-10-26 $18.22 $19.08 $18.22 $18.92 $15.40 837,027
2017-10-25 $18.50 $18.68 $18.15 $18.37 $14.95 1,012,270
2017-10-24 $18.07 $18.20 $18.01 $18.03 $14.67 532,024
2017-10-23 $18.12 $18.16 $17.95 $18.00 $14.65 345,096
2017-10-20 $18.17 $18.52 $18.05 $18.12 $14.75 692,137
2017-10-19 $17.71 $18.06 $17.67 $17.98 $14.63 399,696
2017-10-18 $17.77 $17.88 $17.66 $17.82 $14.50 434,690
2017-10-17 $17.91 $17.93 $17.55 $17.62 $14.34 400,568
2017-10-16 $17.76 $17.95 $17.51 $17.86 $14.54 444,802
2017-10-13 $17.80 $17.89 $17.53 $17.69 $14.40 374,305
2017-10-12 $17.90 $17.92 $17.73 $17.84 $14.52 386,953
2017-10-11 $17.92 $18.04 $17.77 $17.89 $14.56 293,870
2017-10-10 $17.86 $18.04 $17.74 $18.00 $14.65 300,118
2017-10-09 $17.90 $17.90 $17.71 $17.86 $14.54 301,149
2017-10-06 $17.83 $17.92 $17.70 $17.83 $14.51 474,954
2017-10-05 $17.59 $17.87 $17.51 $17.74 $14.44 279,107
2017-10-04 $17.86 $17.92 $17.51 $17.54 $14.28 446,710
2017-10-03 $18.07 $18.12 $17.73 $18.11 $14.74 564,017
2017-10-02 $17.75 $18.04 $17.57 $18.03 $14.67 450,970
2017-09-29 $17.58 $17.84 $17.55 $17.71 $14.41 558,368
2017-09-28 $17.55 $17.62 $17.21 $17.61 $14.33 456,612
2017-09-27 $17.10 $17.66 $16.98 $17.50 $14.24 576,411
2017-09-26 $16.80 $17.00 $16.71 $16.88 $13.74 399,647
2017-09-25 $16.70 $16.98 $16.65 $16.81 $13.68 378,699
2017-09-22 $16.40 $16.72 $16.33 $16.71 $13.60 359,012
2017-09-21 $16.59 $16.64 $16.39 $16.44 $13.38 442,520
2017-09-20 $16.35 $16.75 $16.14 $16.58 $13.49 619,823
2017-09-19 $16.19 $16.39 $16.08 $16.32 $13.28 533,238
2017-09-18 $16.04 $16.30 $15.97 $16.25 $13.23 726,651
2017-09-15 $16.21 $16.21 $15.79 $16.02 $13.04 1,647,965
2017-09-14 $16.25 $16.53 $16.15 $16.22 $13.20 641,882
2017-09-13 $15.94 $16.33 $15.92 $16.24 $13.22 622,027
2017-09-12 $15.84 $16.14 $15.84 $15.98 $13.01 942,653
2017-09-11 $15.69 $15.93 $15.55 $15.73 $12.80 491,036
2017-09-08 $15.19 $15.60 $15.17 $15.44 $12.57 1,130,461
2017-09-07 $15.61 $15.61 $15.10 $15.21 $12.38 684,883
2017-09-06 $15.75 $15.92 $15.55 $15.60 $12.70 431,856
2017-09-05 $16.11 $16.16 $15.54 $15.67 $12.75 698,052
2017-09-01 $16.18 $16.32 $16.11 $16.20 $13.18 284,495
2017-08-31 $16.28 $16.29 $16.08 $16.14 $13.14 486,750
2017-08-30 $16.14 $16.35 $16.12 $16.20 $13.18 290,416
2017-08-29 $16.12 $16.27 $16.04 $16.13 $13.13 366,164
2017-08-28 $16.42 $16.43 $16.18 $16.29 $13.26 287,857
2017-08-25 $16.44 $16.50 $16.26 $16.35 $13.31 426,479
2017-08-24 $16.45 $16.45 $16.21 $16.34 $13.30 323,974
2017-08-23 $16.11 $16.43 $16.11 $16.32 $13.28 474,837
2017-08-22 $16.19 $16.28 $16.14 $16.26 $13.23 193,349
2017-08-21 $16.05 $16.13 $15.95 $16.10 $13.10 257,901
2017-08-18 $15.88 $16.22 $15.76 $16.10 $13.10 379,924
2017-08-17 $16.50 $16.60 $16.02 $16.06 $13.07 417,044
2017-08-16 $16.75 $16.80 $16.52 $16.61 $13.52 267,889
2017-08-15 $16.94 $17.08 $16.62 $16.64 $13.54 341,785
2017-08-14 $16.73 $16.85 $16.67 $16.79 $13.66 575,419
2017-08-11 $16.79 $16.90 $16.39 $16.47 $13.40 592,986
2017-08-10 $17.00 $17.03 $16.64 $16.68 $13.58 432,220
2017-08-09 $17.23 $17.31 $17.05 $17.12 $13.93 432,864
2017-08-08 $17.39 $17.91 $17.39 $17.42 $14.18 522,394
2017-08-07 $17.75 $17.77 $17.46 $17.49 $14.23 431,283
2017-08-04 $17.79 $17.93 $17.70 $17.72 $14.42 410,356
2017-08-03 $17.75 $17.88 $17.63 $17.64 $14.36 393,996
2017-08-02 $18.00 $18.00 $17.57 $17.80 $14.49 350,440
2017-08-01 $17.76 $17.77 $17.50 $17.75 $14.45 294,660
2017-07-31 $17.45 $17.75 $17.41 $17.63 $14.35 444,479
2017-07-28 $17.52 $17.58 $17.27 $17.44 $14.19 390,693
2017-07-27 $17.26 $17.91 $17.26 $17.65 $14.36 612,543
2017-07-26 $17.64 $18.25 $17.36 $17.44 $14.09 1,803,701
2017-07-25 $18.34 $18.68 $18.25 $18.57 $15.00 880,516
2017-07-24 $18.01 $18.14 $17.91 $18.04 $14.57 605,987
2017-07-21 $18.45 $18.45 $17.75 $17.94 $14.49 459,659
2017-07-20 $18.05 $18.17 $17.93 $18.03 $14.57 346,402
2017-07-19 $18.16 $18.39 $17.94 $18.05 $14.58 550,084
2017-07-18 $18.08 $18.24 $17.94 $18.12 $14.64 490,661
2017-07-17 $18.20 $18.27 $17.94 $18.14 $14.66 636,293
2017-07-14 $18.22 $18.57 $18.00 $18.21 $14.71 1,905,696
2017-07-13 $18.50 $18.53 $18.24 $18.42 $14.88 407,287
2017-07-12 $18.47 $18.65 $18.31 $18.42 $14.88 332,662
2017-07-11 $18.58 $18.60 $18.26 $18.44 $14.90 476,346
2017-07-10 $18.88 $18.90 $18.64 $18.65 $15.07 290,052
2017-07-07 $18.86 $18.97 $18.64 $18.93 $15.29 280,843
2017-07-06 $19.07 $19.20 $18.66 $18.72 $15.12 555,566
2017-07-05 $19.14 $19.18 $18.76 $19.17 $15.49 586,548
2017-07-03 $18.77 $19.24 $18.77 $19.16 $15.48 239,884
2017-06-30 $18.98 $19.06 $18.64 $18.65 $15.07 355,891
2017-06-29 $19.02 $19.15 $18.59 $18.88 $15.25 352,723
2017-06-28 $18.44 $18.82 $18.44 $18.65 $15.07 460,269
2017-06-27 $18.42 $18.64 $18.32 $18.37 $14.84 298,490
2017-06-26 $18.31 $18.59 $18.18 $18.32 $14.80 295,813
2017-06-23 $18.39 $18.52 $18.13 $18.24 $14.74 790,853
2017-06-22 $18.62 $18.87 $18.32 $18.33 $14.81 516,522
2017-06-21 $18.90 $18.90 $18.52 $18.61 $15.04 889,553
2017-06-20 $19.14 $19.25 $18.83 $18.83 $15.21 223,906
2017-06-19 $19.33 $19.59 $19.04 $19.16 $15.48 376,375
2017-06-16 $19.16 $19.33 $19.05 $19.20 $15.51 1,031,302
2017-06-15 $19.28 $19.69 $19.26 $19.38 $15.66 305,939
2017-06-14 $18.91 $19.51 $18.11 $19.50 $15.75 391,387
2017-06-13 $19.57 $19.62 $19.32 $19.48 $15.74 426,241
2017-06-12 $19.63 $19.92 $19.22 $19.45 $15.71 529,604
2017-06-09 $18.90 $19.72 $18.90 $19.63 $15.86 799,982
2017-06-08 $18.34 $19.19 $18.22 $18.75 $15.15 908,416
2017-06-07 $18.02 $18.41 $17.70 $18.33 $14.81 1,090,681
2017-06-06 $17.67 $18.00 $17.56 $17.89 $14.45 585,952
2017-06-05 $17.97 $18.14 $17.73 $17.90 $14.46 562,333
2017-06-02 $17.56 $18.07 $17.51 $17.97 $14.52 564,726
2017-06-01 $17.51 $17.81 $17.25 $17.80 $14.38 491,277
2017-05-31 $17.51 $17.58 $17.02 $17.41 $14.07 702,661
2017-05-30 $17.97 $18.00 $17.23 $17.48 $14.12 641,275
2017-05-26 $18.21 $18.27 $18.09 $18.15 $14.66 329,949
2017-05-25 $18.40 $18.40 $18.18 $18.24 $14.74 329,998
2017-05-24 $18.55 $18.55 $18.13 $18.32 $14.80 399,458
2017-05-23 $18.33 $18.69 $18.08 $18.53 $14.97 513,462
2017-05-22 $18.21 $18.30 $18.04 $18.27 $14.76 518,058
2017-05-19 $18.02 $18.27 $17.99 $18.11 $14.63 735,895
2017-05-18 $17.75 $18.12 $17.71 $18.04 $14.57 458,912
2017-05-17 $17.96 $18.10 $17.59 $17.76 $14.35 730,258
2017-05-16 $18.29 $18.48 $18.10 $18.45 $14.91 385,305
2017-05-15 $18.25 $18.45 $18.21 $18.32 $14.80 366,876
2017-05-12 $18.21 $18.43 $17.88 $18.14 $14.66 442,068
2017-05-11 $18.59 $18.70 $18.18 $18.35 $14.83 511,679
2017-05-10 $18.69 $18.85 $18.50 $18.75 $15.15 490,028
2017-05-09 $19.01 $19.06 $18.68 $18.78 $15.17 478,848
2017-05-08 $18.86 $18.99 $18.80 $18.88 $15.25 513,351
2017-05-05 $19.13 $19.13 $18.75 $18.91 $15.28 467,440
2017-05-04 $18.94 $19.15 $18.83 $18.99 $15.34 616,009
2017-05-03 $18.49 $18.82 $18.40 $18.74 $15.14 577,588
2017-05-02 $18.58 $18.67 $18.30 $18.57 $15.00 787,677
2017-05-01 $18.41 $19.06 $18.11 $18.46 $14.91 743,103
2017-04-28 $18.88 $19.51 $18.11 $18.31 $14.79 687,276
2017-04-27 $19.50 $19.50 $19.11 $19.15 $15.47 724,848
2017-04-26 $19.29 $19.69 $19.29 $19.41 $15.68 914,366
2017-04-25 $19.48 $19.62 $19.28 $19.41 $15.59 830,955
2017-04-24 $19.32 $19.45 $19.01 $19.21 $15.42 928,916
2017-04-21 $18.72 $18.92 $18.49 $18.79 $15.09 943,577
2017-04-20 $18.44 $18.80 $18.34 $18.75 $15.06 1,056,007
2017-04-19 $18.01 $18.31 $17.93 $18.28 $14.68 1,579,979
2017-04-18 $17.87 $18.11 $17.56 $17.81 $14.30 1,585,285
2017-04-17 $18.09 $18.21 $17.74 $18.01 $14.46 2,120,616
2017-04-13 $18.31 $18.38 $17.96 $17.99 $14.45 369,414
2017-04-12 $18.77 $18.97 $18.33 $18.38 $14.76 482,271
2017-04-11 $18.44 $18.88 $18.42 $18.83 $15.12 345,163
2017-04-10 $18.68 $18.86 $18.41 $18.61 $14.94 281,693
2017-04-07 $18.64 $18.81 $18.45 $18.69 $15.01 385,499
2017-04-06 $18.55 $18.87 $18.35 $18.82 $15.11 542,050
2017-04-05 $19.16 $19.18 $18.52 $18.55 $14.89 622,954
2017-04-04 $18.73 $18.99 $18.73 $18.91 $15.18 431,513
2017-04-03 $19.28 $19.32 $18.61 $18.82 $15.11 459,753
2017-03-31 $19.36 $19.43 $19.01 $19.17 $15.39 538,059
2017-03-30 $18.92 $19.43 $18.81 $19.41 $15.59 733,821
2017-03-29 $19.11 $19.11 $18.80 $18.87 $15.15 387,102
2017-03-28 $18.62 $19.16 $18.50 $19.12 $15.35 505,450
2017-03-27 $18.28 $18.72 $18.00 $18.68 $15.00 440,858
2017-03-24 $18.90 $19.15 $18.55 $18.74 $15.05 372,475
2017-03-23 $18.57 $19.04 $18.45 $18.77 $15.07 465,462
2017-03-22 $18.66 $18.75 $18.22 $18.57 $14.91 691,829
2017-03-21 $20.41 $20.41 $18.84 $18.86 $15.14 487,354
2017-03-20 $20.43 $20.57 $20.16 $20.19 $16.21 404,867
2017-03-17 $20.49 $20.64 $20.23 $20.50 $16.46 1,668,517
2017-03-16 $20.63 $20.85 $20.57 $20.64 $16.57 441,976
2017-03-15 $21.04 $21.11 $20.50 $20.55 $16.50 551,368
2017-03-14 $20.82 $20.96 $20.55 $20.90 $16.78 252,137
2017-03-13 $20.78 $21.09 $20.70 $20.90 $16.78 248,699
2017-03-10 $21.03 $21.04 $20.51 $20.73 $16.65 286,826
2017-03-09 $21.08 $21.16 $20.80 $20.88 $16.77 323,144
2017-03-08 $21.49 $21.49 $20.93 $20.96 $16.83 305,451
2017-03-07 $21.33 $21.43 $21.18 $21.23 $17.05 218,648
2017-03-06 $21.29 $21.50 $21.06 $21.34 $17.14 341,559
2017-03-03 $21.56 $21.64 $21.22 $21.45 $17.22 448,890
2017-03-02 $22.24 $22.24 $21.54 $21.57 $17.32 371,540
2017-03-01 $21.31 $22.20 $21.31 $22.13 $17.77 547,778
2017-02-28 $21.78 $21.78 $21.36 $21.40 $17.18 367,349
2017-02-27 $21.66 $21.86 $21.49 $21.85 $17.54 440,632
2017-02-24 $21.54 $21.65 $21.38 $21.62 $17.36 293,099
2017-02-23 $21.80 $21.84 $21.52 $21.84 $17.54 461,772
2017-02-22 $21.72 $21.91 $21.60 $21.79 $17.50 213,398
2017-02-21 $21.79 $21.84 $21.58 $21.83 $17.53 373,910
2017-02-17 $21.53 $21.68 $21.24 $21.63 $17.37 502,924
2017-02-16 $21.59 $21.64 $21.32 $21.57 $17.32 369,202
2017-02-15 $21.67 $21.73 $21.44 $21.58 $17.33 390,934
2017-02-14 $21.34 $21.72 $21.11 $21.54 $17.30 334,198
2017-02-13 $21.24 $21.51 $21.10 $21.31 $17.11 345,521
2017-02-10 $21.02 $21.13 $20.88 $21.04 $16.89 386,732
2017-02-09 $20.30 $20.88 $20.17 $20.83 $16.73 591,252
2017-02-08 $20.70 $20.70 $20.20 $20.25 $16.26 578,857
2017-02-07 $21.09 $21.20 $20.74 $20.77 $16.68 344,125
2017-02-06 $21.07 $21.38 $20.94 $20.96 $16.83 577,994
2017-02-03 $20.76 $21.24 $20.51 $21.16 $16.99 567,772
2017-02-02 $20.43 $20.49 $20.08 $20.42 $16.40 704,214
2017-02-01 $21.10 $21.30 $20.55 $20.65 $16.58 627,372
2017-01-31 $20.99 $21.20 $20.76 $20.91 $16.69 707,479
2017-01-30 $21.32 $21.33 $20.82 $21.01 $16.77 690,800
2017-01-27 $21.98 $22.02 $21.41 $21.46 $17.13 636,949
2017-01-26 $22.00 $22.39 $21.34 $21.98 $17.55 1,103,570
2017-01-25 $21.75 $22.99 $21.70 $22.69 $18.11 751,552
2017-01-24 $21.67 $22.21 $21.49 $22.14 $17.67 439,329
2017-01-23 $21.45 $21.62 $21.23 $21.48 $17.15 308,174
2017-01-20 $21.23 $21.53 $21.02 $21.51 $17.17 356,649
2017-01-19 $21.30 $21.42 $20.93 $21.19 $16.92 341,241
2017-01-18 $21.14 $21.20 $20.82 $21.18 $16.91 385,719
2017-01-17 $21.55 $21.55 $20.90 $20.94 $16.72 322,279
2017-01-13 $21.70 $22.25 $21.63 $21.74 $17.36 641,435
2017-01-12 $21.93 $21.93 $21.31 $21.48 $17.15 547,561
2017-01-11 $22.01 $22.09 $21.74 $22.00 $17.56 479,433
2017-01-10 $21.70 $22.13 $21.56 $22.03 $17.59 349,017
2017-01-09 $21.92 $21.95 $21.63 $21.68 $17.31 327,605
2017-01-06 $22.14 $22.26 $21.95 $22.01 $17.57 280,652
2017-01-05 $22.22 $22.35 $21.59 $22.03 $17.59 417,481
2017-01-04 $22.00 $22.35 $21.96 $22.31 $17.81 1,311,922
2017-01-03 $22.35 $22.53 $21.76 $22.00 $17.56 470,217
2016-12-30 $22.05 $22.09 $21.85 $21.89 $17.48 431,695
2016-12-29 $22.14 $22.40 $21.88 $22.02 $17.58 246,528
2016-12-28 $22.42 $22.46 $22.13 $22.17 $17.70 280,500
2016-12-27 $22.28 $22.56 $22.08 $22.41 $17.89 321,299
2016-12-23 $22.21 $22.35 $22.07 $22.26 $17.77 270,451
2016-12-22 $22.34 $22.50 $22.11 $22.29 $17.79 301,535
2016-12-21 $22.24 $22.43 $22.06 $22.23 $17.75 499,651
2016-12-20 $21.82 $22.25 $21.70 $22.25 $17.76 391,506
2016-12-19 $21.77 $21.96 $21.22 $21.68 $17.31 664,451
2016-12-16 $22.20 $22.49 $21.62 $21.75 $17.36 6,780,797
2016-12-15 $21.54 $22.16 $21.36 $22.11 $17.65 822,805
2016-12-14 $21.32 $21.68 $21.15 $21.34 $17.04 707,856
2016-12-13 $21.50 $21.79 $21.23 $21.53 $17.19 512,918
2016-12-12 $21.70 $21.89 $21.30 $21.55 $17.20 943,659
2016-12-09 $21.16 $21.78 $21.04 $21.77 $17.38 737,376
2016-12-08 $20.89 $21.50 $20.89 $21.17 $16.90 965,394
2016-12-07 $20.65 $20.88 $20.48 $20.84 $16.64 1,214,589
2016-12-06 $20.57 $20.76 $20.35 $20.70 $16.53 527,227
2016-12-05 $20.27 $20.58 $20.22 $20.45 $16.33 525,220
2016-12-02 $20.08 $20.22 $19.90 $19.99 $15.96 356,363
2016-12-01 $20.04 $20.22 $19.91 $20.09 $16.04 689,708
2016-11-30 $20.23 $20.28 $19.80 $19.90 $15.89 547,227
2016-11-29 $19.92 $20.14 $19.91 $19.97 $15.94 399,565
2016-11-28 $20.28 $20.36 $19.79 $19.83 $15.83 615,191
2016-11-25 $20.49 $20.49 $20.32 $20.39 $16.28 242,675
2016-11-23 $20.31 $20.45 $20.11 $20.41 $16.29 487,418
2016-11-22 $19.90 $20.28 $19.70 $20.21 $16.13 866,265
2016-11-21 $19.70 $19.83 $19.43 $19.80 $15.81 858,200
2016-11-18 $19.27 $19.70 $19.24 $19.62 $15.66 941,204
2016-11-17 $19.10 $19.26 $18.99 $19.18 $15.31 791,289
2016-11-16 $18.75 $19.34 $18.71 $19.13 $15.27 976,529
2016-11-15 $18.75 $19.10 $18.53 $19.05 $15.21 1,137,898
2016-11-14 $18.46 $19.16 $18.34 $18.79 $15.00 915,321
2016-11-11 $17.78 $18.26 $17.55 $18.22 $14.55 1,131,647
2016-11-10 $17.07 $17.92 $17.07 $17.80 $14.21 1,141,045
2016-11-09 $15.63 $16.92 $15.39 $16.91 $13.50 983,054
2016-11-08 $15.81 $15.92 $15.63 $15.76 $12.58 322,283
2016-11-07 $15.90 $15.90 $15.72 $15.83 $12.64 771,418
2016-11-04 $15.58 $15.67 $15.41 $15.45 $12.33 834,499
2016-11-03 $15.70 $15.78 $15.47 $15.58 $12.44 635,875
2016-11-02 $15.92 $15.92 $15.66 $15.69 $12.53 594,236
2016-11-01 $16.20 $16.28 $15.78 $16.00 $12.77 852,553
2016-10-31 $16.22 $16.33 $16.06 $16.14 $12.88 701,308
2016-10-28 $16.23 $16.23 $16.04 $16.17 $12.91 461,701
2016-10-27 $16.35 $16.35 $16.16 $16.20 $12.93 443,087
2016-10-26 $16.27 $16.43 $16.18 $16.27 $12.99 581,736
2016-10-25 $16.45 $16.57 $16.27 $16.37 $12.97 397,891
2016-10-24 $16.36 $16.53 $16.33 $16.51 $13.08 643,572
2016-10-21 $16.05 $16.25 $16.03 $16.22 $12.85 756,971
2016-10-20 $16.11 $16.29 $15.71 $16.23 $12.86 1,218,651
2016-10-19 $17.02 $17.02 $16.19 $16.21 $12.85 1,185,660
2016-10-18 $17.26 $17.26 $17.03 $17.10 $13.55 334,133
2016-10-17 $17.09 $17.21 $17.01 $17.02 $13.49 183,241
2016-10-14 $17.27 $17.36 $17.09 $17.14 $13.58 404,795
2016-10-13 $17.34 $17.34 $17.00 $17.07 $13.53 465,778
2016-10-12 $17.47 $17.65 $17.38 $17.51 $13.88 399,299
2016-10-11 $17.66 $17.78 $17.34 $17.44 $13.82 270,078
2016-10-10 $17.66 $17.86 $17.64 $17.69 $14.02 273,712
2016-10-07 $17.45 $17.63 $17.36 $17.58 $13.93 340,031
2016-10-06 $17.80 $17.83 $17.49 $17.52 $13.88 720,934
2016-10-05 $17.62 $17.89 $17.55 $17.86 $14.15 904,925
2016-10-04 $17.19 $17.55 $17.19 $17.53 $13.89 579,467
2016-10-03 $17.20 $17.28 $17.09 $17.18 $13.61 451,020
2016-09-30 $17.03 $17.45 $17.00 $17.37 $13.77 616,858
2016-09-29 $17.28 $17.28 $16.89 $16.96 $13.44 433,648
2016-09-28 $17.05 $17.26 $16.95 $17.24 $13.66 472,280
2016-09-27 $16.68 $17.00 $16.56 $16.98 $13.46 514,695
2016-09-26 $16.89 $16.93 $16.67 $16.75 $13.27 714,752
2016-09-23 $16.91 $17.06 $16.86 $17.03 $13.50 475,079
2016-09-22 $16.93 $17.03 $16.81 $17.00 $13.47 398,970
2016-09-21 $16.69 $16.88 $16.61 $16.82 $13.33 448,734
2016-09-20 $16.80 $16.80 $16.59 $16.61 $13.16 342,380
2016-09-19 $16.66 $16.93 $16.59 $16.71 $13.24 557,773
2016-09-16 $16.99 $16.99 $16.59 $16.59 $13.15 2,188,405
2016-09-15 $16.86 $16.98 $16.76 $16.96 $13.44 834,013
2016-09-14 $17.01 $17.13 $16.79 $16.84 $13.35 620,634
2016-09-13 $17.27 $17.37 $16.94 $17.06 $13.52 725,164
2016-09-12 $17.12 $17.46 $16.98 $17.45 $13.83 710,786
2016-09-09 $17.20 $17.41 $17.19 $17.21 $13.64 573,611
2016-09-08 $17.29 $17.48 $17.17 $17.29 $13.70 653,273
2016-09-07 $17.04 $17.41 $16.99 $17.24 $13.66 412,860
2016-09-06 $17.44 $17.45 $17.02 $17.08 $13.54 439,117
2016-09-02 $17.23 $17.41 $17.06 $17.40 $13.79 478,982
2016-09-01 $17.29 $17.30 $16.93 $17.18 $13.61 576,934
2016-08-31 $17.03 $17.24 $16.91 $17.20 $13.63 1,132,159
2016-08-30 $16.92 $17.05 $16.90 $17.03 $13.50 492,933
2016-08-29 $16.91 $16.99 $16.82 $16.94 $13.42 640,161
2016-08-26 $16.95 $17.00 $16.66 $16.85 $13.35 747,060
2016-08-25 $16.66 $16.99 $16.62 $16.96 $13.44 1,054,067
2016-08-24 $16.57 $16.75 $16.51 $16.72 $13.25 648,433
2016-08-23 $16.40 $16.64 $16.25 $16.62 $13.17 1,430,899
2016-08-22 $16.23 $16.28 $16.00 $16.28 $12.90 748,021
2016-08-19 $16.14 $16.37 $16.08 $16.32 $12.93 1,092,422
2016-08-18 $15.99 $16.15 $15.93 $16.15 $12.80 737,838
2016-08-17 $15.65 $16.01 $15.61 $15.99 $12.67 1,186,183
2016-08-16 $15.58 $15.70 $15.30 $15.67 $12.42 480,673
2016-08-15 $15.36 $15.59 $15.32 $15.59 $12.35 292,280
2016-08-12 $15.25 $15.37 $15.16 $15.36 $12.17 474,078
2016-08-11 $15.17 $15.56 $15.00 $15.41 $12.21 795,220
2016-08-10 $15.40 $15.42 $15.24 $15.28 $12.11 555,806
2016-08-09 $15.66 $15.72 $15.38 $15.44 $12.24 878,491
2016-08-08 $15.59 $15.71 $15.44 $15.51 $12.29 638,509
2016-08-05 $15.41 $15.70 $15.38 $15.63 $12.39 691,820
2016-08-04 $15.40 $15.41 $15.15 $15.31 $12.13 634,003
2016-08-03 $15.25 $15.70 $15.20 $15.39 $12.20 761,800
2016-08-02 $15.47 $15.73 $15.40 $15.49 $12.28 765,042
2016-08-01 $15.39 $15.78 $15.23 $15.70 $12.44 968,522
2016-07-29 $15.58 $15.66 $15.34 $15.37 $12.18 1,852,126
2016-07-28 $15.64 $15.73 $15.45 $15.58 $12.35 407,777
2016-07-27 $15.57 $15.80 $15.48 $15.61 $12.37 525,989
2016-07-26 $15.58 $15.94 $15.40 $15.47 $12.26 735,100
2016-07-25 $15.92 $15.97 $15.56 $15.60 $12.36 637,595
2016-07-22 $15.61 $15.97 $15.54 $15.88 $12.58 530,735
2016-07-21 $15.77 $15.86 $15.55 $15.55 $12.32 496,436
2016-07-20 $16.03 $16.03 $15.71 $15.74 $12.47 451,621
2016-07-19 $15.20 $16.26 $15.10 $16.00 $12.68 600,002
2016-07-18 $16.04 $16.24 $15.89 $15.89 $12.59 409,638
2016-07-15 $16.36 $16.36 $16.07 $16.10 $12.76 359,588
2016-07-14 $16.10 $16.30 $16.01 $16.16 $12.81 489,601
2016-07-13 $15.88 $16.04 $15.81 $15.90 $12.60 509,749
2016-07-12 $15.74 $16.02 $15.74 $15.95 $12.64 501,620
2016-07-11 $15.42 $15.66 $15.37 $15.56 $12.33 476,438
2016-07-08 $15.09 $15.44 $14.99 $15.30 $12.12 545,799
2016-07-07 $14.78 $14.98 $14.69 $14.86 $11.78 794,081
2016-07-06 $14.19 $14.67 $14.16 $14.66 $11.62 728,545
2016-07-05 $14.43 $14.50 $14.18 $14.41 $11.33 808,541
2016-07-01 $14.87 $14.89 $14.51 $14.63 $11.51 449,446
2016-06-30 $14.75 $14.93 $14.49 $14.92 $11.74 637,324
2016-06-29 $14.61 $14.69 $14.36 $14.67 $11.54 434,927
2016-06-28 $14.31 $14.46 $14.09 $14.40 $11.33 602,089
2016-06-27 $14.44 $14.44 $13.99 $14.09 $11.08 800,013
2016-06-24 $14.94 $15.15 $14.64 $14.64 $11.52 732,050
2016-06-23 $15.66 $16.03 $15.63 $15.96 $12.55 612,085
2016-06-22 $15.43 $15.65 $15.39 $15.42 $12.13 700,371
2016-06-21 $15.34 $15.47 $15.16 $15.41 $12.12 708,295
2016-06-20 $15.30 $15.64 $15.30 $15.34 $12.07 611,815
2016-06-17 $15.31 $15.49 $15.06 $15.13 $11.90 1,072,668
2016-06-16 $15.26 $15.34 $15.01 $15.30 $12.03 603,866
2016-06-15 $15.54 $15.72 $15.31 $15.42 $12.13 363,102
2016-06-14 $15.56 $15.75 $15.36 $15.40 $12.11 419,932
2016-06-13 $15.69 $15.85 $15.54 $15.62 $12.29 417,954
2016-06-10 $15.91 $16.06 $15.75 $15.81 $12.44 378,365
2016-06-09 $16.11 $16.19 $15.81 $16.10 $12.66 573,660
2016-06-08 $16.12 $16.33 $16.09 $16.24 $12.77 424,950
2016-06-07 $16.20 $16.28 $16.05 $16.13 $12.69 256,645
2016-06-06 $16.07 $16.38 $16.02 $16.24 $12.77 397,426
2016-06-03 $16.11 $16.11 $15.58 $16.03 $12.61 949,899
2016-06-02 $16.27 $16.31 $16.09 $16.30 $12.82 493,019
2016-06-01 $16.17 $16.40 $16.05 $16.36 $12.87 561,660
2016-05-31 $16.39 $16.40 $16.17 $16.26 $12.79 488,355
2016-05-27 $16.17 $16.26 $16.06 $16.26 $12.79 472,061
2016-05-26 $16.28 $16.29 $16.00 $16.12 $12.68 326,435
2016-05-25 $16.06 $16.36 $16.00 $16.28 $12.81 403,214
2016-05-24 $15.66 $15.99 $15.64 $15.97 $12.56 507,125
2016-05-23 $15.63 $15.69 $15.32 $15.55 $12.23 613,207
2016-05-20 $15.47 $15.72 $15.47 $15.68 $12.33 506,782
2016-05-19 $15.51 $15.78 $15.18 $15.37 $12.09 552,391
2016-05-18 $15.15 $15.69 $15.12 $15.58 $12.25 759,611
2016-05-17 $15.26 $15.69 $15.15 $15.17 $11.93 1,067,301
2016-05-16 $14.97 $15.37 $14.88 $15.24 $11.99 424,174
2016-05-13 $15.02 $15.13 $14.85 $14.98 $11.78 512,947
2016-05-12 $15.15 $15.25 $14.84 $14.99 $11.79 353,654
2016-05-11 $15.23 $15.42 $15.04 $15.05 $11.84 291,056
2016-05-10 $15.17 $15.31 $15.08 $15.29 $12.03 295,502
2016-05-09 $15.03 $15.16 $14.88 $15.03 $11.82 283,136
2016-05-06 $15.29 $15.29 $14.87 $15.11 $11.89 401,726
2016-05-05 $15.22 $15.33 $15.04 $15.06 $11.85 325,792
2016-05-04 $15.22 $15.44 $14.95 $15.21 $11.96 463,197
2016-05-03 $15.53 $15.58 $15.25 $15.36 $12.08 284,595
2016-05-02 $15.70 $15.82 $15.54 $15.73 $12.37 290,425
2016-04-29 $15.69 $15.81 $15.42 $15.62 $12.29 451,730
2016-04-28 $15.88 $15.97 $15.72 $15.74 $12.38 364,189
2016-04-27 $16.06 $16.20 $15.76 $15.95 $12.55 468,709
2016-04-26 $16.07 $16.25 $15.95 $16.19 $12.65 330,577
2016-04-25 $16.14 $16.15 $15.93 $16.02 $12.51 318,093
2016-04-22 $16.15 $16.31 $16.03 $16.16 $12.62 534,828
2016-04-21 $16.32 $16.42 $16.09 $16.21 $12.66 489,282
2016-04-20 $16.00 $16.37 $15.94 $16.29 $12.73 548,448
2016-04-19 $15.59 $16.23 $15.56 $15.92 $12.44 629,828
2016-04-18 $15.59 $16.01 $15.52 $15.97 $12.48 400,900
2016-04-15 $15.76 $15.86 $15.66 $15.74 $12.30 401,844
2016-04-14 $15.61 $16.01 $15.51 $15.80 $12.34 437,589
2016-04-13 $15.18 $15.64 $15.13 $15.63 $12.21 696,223
2016-04-12 $14.71 $15.07 $14.71 $15.03 $11.74 456,302
2016-04-11 $14.68 $14.98 $14.66 $14.71 $11.49 440,464
2016-04-08 $14.53 $14.77 $14.46 $14.59 $11.40 289,785
2016-04-07 $14.61 $14.62 $14.28 $14.36 $11.22 561,475
2016-04-06 $14.60 $14.80 $14.40 $14.70 $11.48 417,378
2016-04-05 $14.84 $14.92 $14.64 $14.64 $11.44 375,793
2016-04-04 $15.04 $15.16 $14.96 $14.98 $11.70 470,893
2016-04-01 $15.06 $15.31 $14.96 $15.08 $11.78 526,962
2016-03-31 $15.15 $15.47 $15.05 $15.19 $11.87 501,562
2016-03-30 $14.82 $15.23 $14.82 $15.15 $11.83 581,843
2016-03-29 $14.70 $14.85 $14.34 $14.76 $11.53 983,559
2016-03-28 $14.89 $14.92 $14.64 $14.68 $11.47 349,997
2016-03-24 $15.03 $15.03 $14.72 $14.81 $11.57 453,177
2016-03-23 $15.35 $15.63 $15.17 $15.20 $11.87 326,048
2016-03-22 $15.18 $15.46 $15.08 $15.38 $12.01 250,059
2016-03-21 $15.44 $15.50 $15.16 $15.34 $11.98 239,738
2016-03-18 $15.27 $15.56 $15.11 $15.42 $12.05 1,210,847
2016-03-17 $14.44 $15.27 $14.00 $15.17 $11.85 712,315
2016-03-16 $14.73 $14.91 $14.44 $14.51 $11.33 314,220
2016-03-15 $15.02 $15.09 $14.79 $14.83 $11.58 282,616
2016-03-14 $15.21 $15.31 $14.90 $15.07 $11.77 276,214
2016-03-11 $15.05 $15.24 $15.00 $15.21 $11.88 215,695
2016-03-10 $15.03 $15.16 $14.61 $14.93 $11.66 224,968
2016-03-09 $14.96 $15.31 $14.85 $14.93 $11.66 269,039
2016-03-08 $15.07 $15.18 $14.92 $14.94 $11.67 358,766
2016-03-07 $15.04 $15.33 $15.01 $15.23 $11.90 355,967
2016-03-04 $14.98 $15.11 $14.84 $15.09 $11.79 444,309
2016-03-03 $14.88 $15.02 $14.77 $14.90 $11.64 342,864
2016-03-02 $14.65 $14.88 $14.39 $14.86 $11.61 452,477
2016-03-01 $14.37 $14.80 $14.32 $14.71 $11.49 607,738
2016-02-29 $14.63 $14.66 $14.30 $14.31 $11.18 439,332
2016-02-26 $14.56 $14.77 $14.52 $14.66 $11.45 430,916
2016-02-25 $14.20 $14.53 $14.10 $14.48 $11.31 434,543
2016-02-24 $13.95 $14.24 $13.59 $14.22 $11.11 449,883
2016-02-23 $14.29 $14.29 $13.85 $14.07 $10.99 484,016
2016-02-22 $13.96 $14.43 $13.86 $14.36 $11.22 958,556
2016-02-19 $13.85 $14.11 $13.82 $13.93 $10.88 766,507
2016-02-18 $14.41 $14.41 $13.83 $13.90 $10.86 606,434
2016-02-17 $14.65 $14.68 $14.30 $14.39 $11.24 445,099
2016-02-16 $14.43 $14.64 $14.21 $14.58 $11.39 394,855
2016-02-12 $13.90 $14.27 $13.90 $14.25 $11.13 725,115
2016-02-11 $13.95 $14.11 $13.62 $13.79 $10.77 576,558
2016-02-10 $14.58 $14.83 $14.22 $14.23 $11.12 445,841
2016-02-09 $14.38 $14.63 $14.23 $14.50 $11.33 368,605
2016-02-08 $14.43 $14.67 $14.14 $14.58 $11.39 575,324
2016-02-05 $14.97 $15.13 $14.57 $14.57 $11.38 529,352
2016-02-04 $14.80 $15.16 $14.78 $14.93 $11.66 592,527
2016-02-03 $14.92 $15.04 $14.42 $14.89 $11.63 517,092
2016-02-02 $15.15 $15.15 $14.69 $14.87 $11.53 571,140
2016-02-01 $15.14 $15.49 $14.84 $15.31 $11.87 479,553
2016-01-29 $14.94 $15.20 $14.80 $15.20 $11.79 804,663
2016-01-28 $14.64 $15.15 $14.64 $14.94 $11.59 385,326
2016-01-27 $14.74 $14.92 $14.38 $14.47 $11.22 557,730
2016-01-26 $14.77 $14.96 $14.34 $14.82 $11.49 768,617
2016-01-25 $14.71 $14.82 $14.31 $14.36 $11.14 471,182
2016-01-22 $14.69 $14.96 $14.52 $14.92 $11.57 540,997
2016-01-21 $14.99 $15.21 $14.56 $14.58 $11.31 482,853
2016-01-20 $14.90 $15.23 $14.44 $15.03 $11.66 836,089
2016-01-19 $15.79 $15.79 $15.00 $15.23 $11.81 880,716
2016-01-15 $14.98 $15.54 $14.98 $15.53 $12.04 1,045,025
2016-01-14 $15.41 $15.56 $15.19 $15.44 $11.97 647,841
2016-01-13 $15.89 $15.96 $15.22 $15.36 $11.91 460,917
2016-01-12 $15.99 $15.99 $15.60 $15.87 $12.31 663,391
2016-01-11 $15.81 $15.99 $15.72 $15.87 $12.31 571,919
2016-01-08 $16.36 $16.36 $15.64 $15.67 $12.15 1,137,386
2016-01-07 $16.35 $16.56 $16.14 $16.14 $12.52 537,623
2016-01-06 $16.68 $16.83 $16.45 $16.61 $12.88 480,664
2016-01-05 $16.87 $16.98 $16.57 $16.80 $13.03 503,827
2016-01-04 $16.96 $17.00 $16.60 $16.78 $13.01 762,120
2015-12-31 $17.47 $17.57 $17.21 $17.22 $13.35 463,364
2015-12-30 $17.69 $17.69 $17.50 $17.51 $13.58 335,010
2015-12-29 $17.73 $18.01 $17.46 $17.68 $13.71 528,563
2015-12-28 $17.31 $17.77 $17.18 $17.70 $13.73 995,652
2015-12-24 $17.38 $17.61 $17.29 $17.30 $13.42 361,944
2015-12-23 $17.44 $17.52 $17.24 $17.45 $13.53 429,725
2015-12-22 $17.43 $17.53 $16.94 $17.29 $13.41 593,768
2015-12-21 $17.24 $17.93 $16.93 $17.31 $13.42 1,137,363
2015-12-18 $16.62 $16.81 $16.09 $16.62 $12.89 5,858,883
2015-12-17 $16.71 $16.83 $16.34 $16.75 $12.99 893,697
2015-12-16 $16.90 $16.96 $16.37 $16.75 $12.99 935,456
2015-12-15 $16.94 $17.12 $16.68 $16.80 $13.03 787,529
2015-12-14 $16.63 $16.90 $16.33 $16.78 $13.01 832,104
2015-12-11 $17.46 $17.80 $16.67 $16.69 $12.94 1,062,681
2015-12-10 $17.59 $18.06 $17.35 $17.85 $13.84 727,229
2015-12-09 $18.51 $18.74 $17.03 $17.63 $13.67 1,728,797
2015-12-08 $18.31 $18.90 $18.14 $18.61 $14.43 1,750,338
2015-12-07 $18.00 $18.56 $17.76 $18.18 $14.10 1,553,899
2015-12-04 $18.19 $18.59 $18.11 $18.48 $14.33 421,923
2015-12-03 $18.48 $18.68 $18.15 $18.19 $14.11 492,839
2015-12-02 $18.95 $19.48 $18.38 $18.47 $14.32 758,766
2015-12-01 $18.95 $19.33 $18.80 $18.92 $14.67 509,615
2015-11-30 $18.92 $19.11 $18.71 $18.91 $14.66 568,860
2015-11-27 $18.76 $18.85 $18.52 $18.71 $14.51 331,682
2015-11-25 $19.16 $19.27 $18.44 $18.69 $14.49 717,869
2015-11-24 $18.75 $19.63 $18.55 $19.21 $14.90 2,107,844
2015-11-23 $18.17 $18.36 $18.13 $18.25 $14.15 269,864
2015-11-20 $18.17 $18.27 $17.97 $18.16 $14.08 333,338
2015-11-19 $17.89 $18.10 $17.81 $18.10 $14.04 316,669
2015-11-18 $17.73 $18.01 $17.53 $17.99 $13.95 328,658
2015-11-17 $17.75 $18.03 $17.64 $17.70 $13.73 376,487
2015-11-16 $17.42 $17.69 $17.13 $17.66 $13.69 323,769
2015-11-13 $17.55 $17.71 $17.29 $17.41 $13.50 387,740
2015-11-12 $17.83 $17.98 $17.58 $17.63 $13.67 291,861
2015-11-11 $18.24 $18.30 $17.77 $17.85 $13.84 355,519
2015-11-10 $17.98 $18.26 $17.83 $18.16 $14.08 523,448
2015-11-09 $18.30 $18.42 $17.86 $18.03 $13.98 432,152
2015-11-06 $17.73 $18.26 $17.73 $18.20 $14.11 616,478
2015-11-05 $17.05 $17.60 $17.05 $17.52 $13.59 416,699
2015-11-04 $16.94 $17.11 $16.88 $17.01 $13.19 308,682
2015-11-03 $16.77 $16.99 $16.77 $16.95 $13.14 461,286
2015-11-02 $16.85 $17.11 $16.82 $16.85 $13.07 879,063
2015-10-30 $17.48 $17.54 $16.75 $16.79 $13.02 511,352
2015-10-29 $17.65 $17.83 $17.37 $17.49 $13.56 610,392
2015-10-28 $16.96 $17.59 $16.93 $17.59 $13.64 852,712
2015-10-27 $17.04 $17.24 $16.90 $17.00 $13.10 528,024
2015-10-26 $17.37 $17.41 $17.08 $17.20 $13.25 544,202
2015-10-23 $17.25 $17.41 $17.19 $17.39 $13.40 531,240
2015-10-22 $16.48 $17.10 $16.30 $17.04 $13.13 980,947
2015-10-21 $16.19 $16.55 $16.08 $16.36 $12.61 1,016,395
2015-10-20 $16.00 $16.05 $15.58 $16.00 $12.33 1,047,661
2015-10-19 $15.22 $15.58 $15.22 $15.34 $11.82 423,460
2015-10-16 $15.53 $15.53 $15.27 $15.38 $11.85 338,390
2015-10-15 $15.29 $15.45 $15.11 $15.44 $11.90 469,356
2015-10-14 $15.75 $15.75 $15.15 $15.19 $11.71 271,320
2015-10-13 $15.71 $15.87 $15.62 $15.68 $12.08 223,497
2015-10-12 $15.59 $15.80 $15.53 $15.76 $12.15 182,964
2015-10-09 $15.82 $15.96 $15.54 $15.60 $12.02 272,412
2015-10-08 $15.65 $15.85 $15.62 $15.82 $12.19 541,803
2015-10-07 $15.44 $15.72 $15.41 $15.71 $12.11 287,922
2015-10-06 $15.43 $15.53 $15.25 $15.34 $11.82 334,841
2015-10-05 $15.02 $15.46 $15.01 $15.43 $11.89 318,304
2015-10-02 $14.83 $14.99 $14.33 $14.96 $11.53 567,290
2015-10-01 $14.98 $15.23 $14.80 $15.02 $11.57 317,917
2015-09-30 $15.24 $15.28 $14.90 $15.02 $11.57 482,764
2015-09-29 $15.04 $15.16 $14.96 $15.14 $11.67 299,470
2015-09-28 $15.09 $15.25 $14.92 $15.04 $11.59 501,294
2015-09-25 $15.13 $15.34 $15.04 $15.16 $11.68 377,122
2015-09-24 $14.60 $14.99 $14.56 $14.98 $11.54 368,815
2015-09-23 $14.65 $14.81 $14.51 $14.75 $11.37 341,105
2015-09-22 $14.51 $14.76 $14.45 $14.61 $11.26 274,524
2015-09-21 $14.51 $14.72 $14.45 $14.71 $11.34 273,193
2015-09-18 $14.55 $14.79 $14.25 $14.35 $11.06 1,456,467
2015-09-17 $15.15 $15.35 $14.72 $14.82 $11.42 381,655
2015-09-16 $15.19 $15.28 $15.02 $15.23 $11.74 293,280
2015-09-15 $15.04 $15.24 $15.01 $15.15 $11.68 233,613
2015-09-14 $14.92 $15.04 $14.85 $14.98 $11.54 261,149
2015-09-11 $14.78 $15.04 $14.78 $14.91 $11.49 310,542
2015-09-10 $14.71 $15.06 $14.68 $14.95 $11.52 481,809
2015-09-09 $14.64 $14.96 $14.64 $14.79 $11.40 572,342
2015-09-08 $14.47 $14.70 $14.17 $14.62 $11.27 457,776
2015-09-04 $14.08 $14.27 $14.08 $14.24 $10.97 211,210
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.