Independent Bank Corporation (Ionia MI) (IBCP) Exchange: NASDAQ

Data as of Nov. 6, 2024

$38.18 ($5.01) 15.10%

Independent Bank Corporation (Ionia MI) - Daily Information
Click for more stock information on Independent Bank Corporation (Ionia MI).
Daily Information Data
Date Nov. 6, 2024
Open $35.93
Previous Close $38.18
High $38.25
Low $35.43
Adjusted Open $35.93
Previous Adjusted Close $38.18
Adjusted High $38.25
Adjusted Low $35.43

About Independent Bank Corporation (Ionia MI) (IBCP)

Independent Bank Corporation (IBCP) is a Michigan-based bank holding company headquartered in Ionia, MI. Since its inception in 1997, IBCP has grown to become the second largest banking business in the state in terms of assets, with total assets approaching $2 billion as of December 31, 2020. The company provides a wide range of banking, financial, and related services from more than 55 banking offices operating in Michigan's Lower Peninsula. IBCP's banking services encompass consumer and business lending services, commercial loans and leases, investment products, wealth management services, and treasury management services. Additionally, the company provides various products and services, including online banking, debit cards, mobile banking, telephone banking, and other consumer products and services.

Historical Stock Data for Independent Bank Corporation (Ionia MI) (IBCP)

Date Open High Low Close Adj.Close Volume
2024-11-06 $35.93 $38.25 $35.43 $38.18 $38.18 321,898
2024-11-05 $32.54 $33.20 $31.79 $33.17 $33.17 110,002
2024-11-04 $32.69 $32.98 $32.21 $32.72 $32.48 64,475
2024-11-01 $33.13 $33.24 $32.49 $32.90 $32.90 87,286
2024-10-31 $33.59 $33.68 $32.78 $32.78 $32.78 70,706
2024-10-30 $33.07 $34.08 $33.07 $33.55 $33.55 81,813
2024-10-29 $32.99 $33.52 $32.99 $33.21 $33.21 67,087
2024-10-28 $33.03 $33.64 $32.37 $33.17 $33.17 134,691
2024-10-25 $33.06 $33.49 $32.50 $32.58 $32.58 86,076
2024-10-24 $31.95 $33.31 $31.18 $32.74 $32.74 194,692
2024-10-23 $33.27 $33.64 $32.83 $33.23 $33.23 49,197
2024-10-22 $32.95 $33.59 $32.80 $33.52 $33.52 186,195
2024-10-21 $34.32 $34.32 $32.88 $33.02 $33.02 66,991
2024-10-18 $34.96 $34.96 $34.00 $34.12 $34.12 46,353
2024-10-17 $34.77 $35.07 $34.37 $34.94 $34.94 45,699
2024-10-16 $34.47 $35.08 $33.28 $34.76 $34.76 59,151
2024-10-15 $33.52 $35.00 $33.52 $34.12 $34.12 65,069
2024-10-14 $33.23 $33.79 $32.87 $33.42 $33.42 62,837
2024-10-11 $32.26 $33.60 $32.26 $33.27 $33.27 86,457
2024-10-10 $31.93 $32.31 $31.76 $32.05 $32.05 54,626
2024-10-09 $32.05 $32.94 $32.05 $32.31 $32.31 87,015
2024-10-08 $32.05 $32.41 $31.86 $32.05 $32.05 48,175
2024-10-07 $32.15 $32.30 $31.82 $31.85 $31.85 61,346
2024-10-04 $31.88 $32.40 $31.70 $32.36 $32.36 97,740
2024-10-03 $31.35 $31.61 $30.95 $31.36 $31.36 68,998
2024-10-02 $32.13 $32.42 $31.35 $31.48 $31.48 73,320
2024-10-01 $33.11 $33.11 $31.96 $32.39 $32.39 115,190
2024-09-30 $32.11 $33.71 $32.11 $33.35 $33.35 169,512
2024-09-27 $32.85 $32.85 $31.94 $32.08 $32.08 250,484
2024-09-26 $32.86 $32.98 $32.45 $32.45 $32.45 72,074
2024-09-25 $33.15 $33.15 $32.54 $32.60 $32.60 86,808
2024-09-24 $33.78 $33.90 $32.96 $33.10 $33.10 73,083
2024-09-23 $34.00 $34.67 $33.45 $33.79 $33.79 80,973
2024-09-20 $35.16 $35.34 $33.86 $33.91 $33.91 365,015
2024-09-19 $34.99 $35.61 $34.62 $35.27 $35.27 162,316
2024-09-18 $34.07 $35.79 $33.65 $34.30 $34.30 76,690
2024-09-17 $34.34 $35.22 $33.95 $34.04 $34.04 102,295
2024-09-16 $33.70 $34.31 $33.45 $33.95 $33.95 91,546
2024-09-13 $33.44 $34.02 $33.37 $33.62 $33.62 112,122
2024-09-12 $32.90 $33.25 $32.74 $32.96 $32.96 97,551
2024-09-11 $33.27 $33.38 $32.29 $32.68 $32.68 149,700
2024-09-10 $32.54 $33.71 $32.13 $33.68 $33.68 186,267
2024-09-09 $32.51 $32.94 $32.12 $32.47 $32.47 79,290
2024-09-06 $33.38 $33.38 $32.27 $32.32 $32.32 62,480
2024-09-05 $33.53 $33.53 $32.88 $33.16 $33.16 73,221
2024-09-04 $33.88 $34.13 $33.07 $33.20 $33.20 39,766
2024-09-03 $33.56 $34.40 $33.30 $34.07 $34.07 91,082
2024-08-30 $33.83 $34.09 $33.44 $33.88 $33.88 70,688
2024-08-29 $34.34 $34.34 $33.68 $33.85 $33.85 109,496
2024-08-28 $33.85 $34.84 $32.32 $34.00 $34.00 154,763
2024-08-27 $33.78 $33.96 $33.40 $33.80 $33.80 80,355
2024-08-26 $34.56 $34.56 $33.81 $33.93 $33.93 126,725
2024-08-23 $32.76 $34.61 $32.76 $34.32 $34.32 157,941
2024-08-22 $32.30 $32.80 $32.25 $32.50 $32.50 93,541
2024-08-21 $32.61 $32.61 $32.00 $32.26 $32.26 91,995
2024-08-20 $32.44 $32.55 $32.06 $32.34 $32.34 97,503
2024-08-19 $32.61 $32.80 $32.32 $32.60 $32.60 95,195
2024-08-16 $32.55 $33.11 $32.01 $32.64 $32.64 95,436
2024-08-15 $32.77 $33.09 $32.48 $32.53 $32.53 184,091
2024-08-14 $32.21 $32.51 $31.40 $31.97 $31.97 81,205
2024-08-13 $31.79 $32.19 $31.23 $32.00 $32.00 141,930
2024-08-12 $31.58 $31.96 $31.31 $31.42 $31.42 128,142
2024-08-09 $31.01 $31.45 $30.61 $31.31 $31.31 165,328
2024-08-08 $31.48 $31.51 $30.80 $31.10 $31.10 48,976
2024-08-07 $31.75 $31.81 $30.86 $31.04 $31.04 94,694
2024-08-06 $31.15 $31.50 $30.93 $31.23 $31.23 90,998
2024-08-05 $31.15 $31.76 $30.34 $31.21 $31.21 133,953
2024-08-02 $32.17 $32.94 $31.83 $32.79 $32.54 122,152
2024-08-01 $34.69 $34.71 $32.88 $33.45 $33.19 105,535
2024-07-31 $34.68 $35.65 $34.42 $34.69 $34.43 120,495
2024-07-30 $34.29 $34.99 $33.84 $34.79 $34.52 176,132
2024-07-29 $34.81 $34.81 $33.80 $34.27 $34.01 127,581
2024-07-26 $35.19 $35.76 $34.16 $34.29 $34.03 158,544
2024-07-25 $34.12 $35.97 $32.41 $35.13 $34.86 191,247
2024-07-24 $33.00 $33.73 $32.83 $33.24 $32.99 141,113
2024-07-23 $32.22 $33.73 $32.22 $33.27 $33.02 128,053
2024-07-22 $31.42 $32.43 $30.99 $32.27 $32.02 129,790
2024-07-19 $31.47 $32.23 $31.37 $31.48 $31.48 146,370
2024-07-18 $31.55 $32.50 $31.12 $31.43 $31.43 141,375
2024-07-17 $30.94 $32.19 $30.94 $31.88 $31.88 189,851
2024-07-16 $30.00 $31.26 $29.71 $31.23 $31.23 126,304
2024-07-15 $28.60 $29.65 $28.60 $29.64 $29.64 194,006
2024-07-12 $28.27 $28.63 $27.83 $28.27 $28.27 93,667
2024-07-11 $27.44 $28.49 $27.17 $27.95 $27.95 136,514
2024-07-10 $26.42 $26.98 $26.42 $26.92 $26.92 93,224
2024-07-09 $25.89 $26.36 $25.63 $26.36 $26.36 53,985
2024-07-08 $25.83 $26.15 $25.79 $25.95 $25.95 57,736
2024-07-05 $26.07 $26.08 $25.46 $25.51 $25.51 123,306
2024-07-03 $26.49 $26.49 $26.05 $26.05 $26.05 39,084
2024-07-02 $26.45 $26.70 $25.76 $26.46 $26.46 101,082
2024-07-01 $26.98 $27.03 $26.13 $26.36 $26.36 91,145
2024-06-28 $25.72 $27.88 $25.63 $27.00 $27.00 970,261
2024-06-27 $24.96 $25.55 $24.72 $25.50 $25.50 67,912
2024-06-26 $24.40 $25.12 $24.38 $24.88 $24.88 81,668
2024-06-25 $24.45 $24.77 $24.35 $24.62 $24.62 56,629
2024-06-24 $24.03 $24.75 $23.95 $24.54 $24.54 76,249
2024-06-21 $24.09 $24.24 $23.68 $23.88 $23.88 215,567
2024-06-20 $24.00 $24.36 $23.86 $23.99 $23.99 61,931
2024-06-18 $24.00 $24.38 $23.97 $24.09 $24.09 51,405
2024-06-17 $23.51 $24.11 $23.48 $24.11 $24.11 58,330
2024-06-14 $23.89 $23.90 $23.53 $23.62 $23.62 54,943
2024-06-13 $24.51 $24.51 $23.81 $24.23 $24.23 59,946
2024-06-12 $24.82 $25.49 $24.50 $24.50 $24.50 130,677
2024-06-11 $23.59 $24.12 $23.59 $24.10 $24.10 65,659
2024-06-10 $24.04 $24.04 $23.57 $23.91 $23.91 54,528
2024-06-07 $24.22 $24.43 $24.17 $24.24 $24.24 31,225
2024-06-06 $24.12 $24.48 $23.91 $24.48 $24.48 56,698
2024-06-05 $24.32 $24.32 $23.87 $24.18 $24.18 61,413
2024-06-04 $24.63 $24.70 $22.53 $24.07 $24.07 54,786
2024-06-03 $25.13 $25.36 $24.64 $24.87 $24.87 55,217
2024-05-31 $24.98 $25.34 $24.94 $25.06 $25.06 113,938
2024-05-30 $24.75 $25.07 $24.44 $24.80 $24.80 71,607
2024-05-29 $24.75 $24.79 $24.37 $24.46 $24.46 93,819
2024-05-28 $25.46 $25.54 $24.98 $25.06 $25.06 53,496
2024-05-24 $25.25 $25.39 $25.02 $25.39 $25.39 41,340
2024-05-23 $26.01 $26.01 $25.07 $25.10 $25.10 81,203
2024-05-22 $26.21 $26.43 $25.95 $26.03 $26.03 90,424
2024-05-21 $26.39 $26.69 $26.19 $26.27 $26.27 106,134
2024-05-20 $26.47 $26.68 $26.24 $26.40 $26.40 107,831
2024-05-17 $26.38 $26.61 $26.20 $26.48 $26.48 50,939
2024-05-16 $26.05 $26.38 $25.90 $26.22 $26.22 65,055
2024-05-15 $26.09 $26.23 $25.88 $26.16 $26.16 49,538
2024-05-14 $25.97 $25.98 $25.60 $25.80 $25.80 74,033
2024-05-13 $26.00 $26.03 $25.67 $25.84 $25.84 102,940
2024-05-10 $25.91 $25.98 $25.67 $25.77 $25.77 93,551
2024-05-09 $25.61 $26.04 $25.42 $25.75 $25.75 123,945
2024-05-08 $25.04 $25.63 $25.04 $25.50 $25.50 92,692
2024-05-07 $25.30 $25.62 $25.26 $25.30 $25.30 61,833
2024-05-06 $25.44 $25.59 $25.20 $25.25 $25.25 80,248
2024-05-03 $25.28 $25.52 $25.12 $25.20 $25.20 101,728
2024-05-02 $25.06 $25.06 $24.77 $25.04 $25.04 88,894
2024-05-01 $25.02 $25.55 $24.99 $25.04 $24.80 108,677
2024-04-30 $24.71 $24.97 $24.57 $24.81 $24.57 76,300
2024-04-29 $25.00 $25.18 $24.95 $24.99 $24.75 45,601
2024-04-26 $25.27 $25.71 $24.94 $24.99 $24.75 54,982
2024-04-25 $25.66 $25.67 $24.99 $25.17 $24.93 153,693
2024-04-24 $25.01 $25.25 $24.69 $25.12 $24.88 95,224
2024-04-23 $24.55 $25.39 $24.55 $25.30 $25.06 56,773
2024-04-22 $24.32 $24.65 $24.30 $24.49 $24.26 48,368
2024-04-19 $23.43 $24.36 $23.43 $24.36 $24.13 54,515
2024-04-18 $23.18 $23.63 $23.18 $23.58 $23.36 59,540
2024-04-17 $23.44 $23.73 $23.13 $23.20 $22.98 48,162
2024-04-16 $22.90 $23.33 $22.76 $23.25 $23.03 54,688
2024-04-15 $23.49 $23.59 $22.81 $23.14 $22.92 136,763
2024-04-12 $23.20 $23.43 $23.11 $23.28 $23.28 55,650
2024-04-11 $23.26 $23.65 $23.00 $23.46 $23.46 50,532
2024-04-10 $23.86 $23.86 $22.95 $23.15 $23.15 63,352
2024-04-09 $24.60 $24.69 $24.35 $24.52 $24.52 29,692
2024-04-08 $24.44 $24.77 $24.27 $24.58 $24.58 47,918
2024-04-05 $24.13 $24.50 $24.13 $24.40 $24.40 83,734
2024-04-04 $24.50 $24.78 $23.54 $24.23 $24.23 50,251
2024-04-03 $24.04 $24.23 $24.00 $24.14 $24.14 40,598
2024-04-02 $24.26 $24.50 $24.10 $24.24 $24.24 36,277
2024-04-01 $25.25 $25.32 $24.58 $24.62 $24.62 81,053
2024-03-28 $25.02 $25.43 $24.72 $25.35 $25.35 101,740
2024-03-27 $24.21 $25.07 $24.21 $25.07 $25.07 51,921
2024-03-26 $24.64 $24.64 $24.12 $24.14 $24.14 40,038
2024-03-25 $24.33 $24.61 $24.26 $24.43 $24.43 59,332
2024-03-22 $24.69 $24.90 $24.19 $24.23 $24.23 45,471
2024-03-21 $24.56 $24.85 $24.53 $24.73 $24.73 75,414
2024-03-20 $23.44 $24.72 $23.28 $24.46 $24.46 54,478
2024-03-19 $23.53 $23.80 $23.44 $23.55 $23.55 58,148
2024-03-18 $23.99 $24.25 $23.31 $23.52 $23.52 65,189
2024-03-15 $23.51 $24.39 $23.45 $23.96 $23.96 200,524
2024-03-14 $24.24 $24.24 $23.45 $23.55 $23.55 59,744
2024-03-13 $24.31 $24.70 $24.11 $24.24 $24.24 52,169
2024-03-12 $24.40 $24.47 $24.05 $24.38 $24.38 56,048
2024-03-11 $24.51 $24.72 $24.35 $24.45 $24.45 41,604
2024-03-08 $25.01 $25.28 $24.62 $24.64 $24.64 42,169
2024-03-07 $25.03 $25.23 $24.57 $24.70 $24.70 53,476
2024-03-06 $24.66 $25.11 $24.05 $24.68 $24.68 83,206
2024-03-05 $24.21 $24.88 $23.84 $24.66 $24.66 52,356
2024-03-04 $24.25 $24.92 $24.18 $24.25 $24.25 44,530
2024-03-01 $24.29 $24.41 $23.70 $24.35 $24.35 86,712
2024-02-29 $24.38 $24.62 $24.17 $24.45 $24.45 76,883
2024-02-28 $23.99 $24.16 $23.86 $23.91 $23.91 55,360
2024-02-27 $24.12 $24.53 $23.50 $24.24 $24.24 68,142
2024-02-26 $24.00 $24.34 $23.73 $23.96 $23.96 61,710
2024-02-23 $24.60 $24.62 $24.21 $24.21 $24.21 49,341
2024-02-22 $24.48 $24.75 $24.10 $24.56 $24.56 157,649
2024-02-21 $24.66 $24.66 $24.35 $24.55 $24.55 79,511
2024-02-20 $24.72 $25.14 $24.55 $24.65 $24.65 58,535
2024-02-16 $25.28 $25.30 $24.83 $25.01 $25.01 92,955
2024-02-15 $24.45 $25.64 $24.45 $25.48 $25.48 121,317
2024-02-14 $24.14 $24.29 $23.92 $24.20 $24.20 82,920
2024-02-13 $24.40 $24.85 $23.65 $23.82 $23.82 106,955
2024-02-12 $24.71 $25.42 $24.66 $25.10 $25.10 75,559
2024-02-09 $24.22 $24.68 $23.81 $24.62 $24.62 63,255
2024-02-08 $24.22 $24.56 $23.84 $24.19 $24.19 73,619
2024-02-07 $24.14 $24.59 $23.53 $24.38 $24.38 124,866
2024-02-06 $24.47 $24.66 $22.80 $23.99 $23.99 71,227
2024-02-05 $24.54 $24.80 $24.41 $24.54 $24.54 73,324
2024-02-02 $24.49 $24.91 $24.49 $24.82 $24.82 90,853
2024-02-01 $25.52 $26.10 $24.56 $25.18 $24.94 88,020
2024-01-31 $26.59 $26.71 $25.35 $25.44 $25.20 146,670
2024-01-30 $26.36 $27.39 $26.36 $27.00 $26.74 143,775
2024-01-29 $25.73 $26.30 $25.70 $26.29 $26.04 172,592
2024-01-26 $26.05 $26.67 $25.76 $25.84 $25.59 63,771
2024-01-25 $26.57 $26.57 $24.12 $25.73 $25.48 155,119
2024-01-24 $26.65 $27.08 $26.25 $26.65 $26.39 92,275
2024-01-23 $26.80 $26.80 $26.09 $26.26 $26.01 105,158
2024-01-22 $25.98 $26.60 $25.98 $26.60 $26.35 119,739
2024-01-19 $25.32 $25.94 $25.02 $25.79 $25.79 69,567
2024-01-18 $25.02 $25.19 $24.82 $25.16 $25.16 61,130
2024-01-17 $24.52 $25.02 $24.52 $24.95 $24.95 84,578
2024-01-16 $24.87 $25.16 $24.45 $24.88 $24.88 126,742
2024-01-12 $25.46 $25.57 $24.80 $25.23 $25.23 74,043
2024-01-11 $25.41 $25.41 $25.00 $25.31 $25.31 69,359
2024-01-10 $25.29 $25.54 $25.12 $25.52 $25.52 75,401
2024-01-09 $25.38 $25.61 $25.00 $25.44 $25.44 77,489
2024-01-08 $25.26 $25.74 $25.11 $25.70 $25.70 83,502
2024-01-05 $25.35 $25.86 $25.02 $25.41 $25.41 107,059
2024-01-04 $25.38 $25.71 $25.32 $25.48 $25.48 48,315
2024-01-03 $25.65 $26.63 $25.16 $25.32 $25.32 72,122
2024-01-02 $25.83 $26.26 $25.55 $25.75 $25.75 67,787
2023-12-29 $26.71 $26.73 $26.01 $26.02 $26.02 53,073
2023-12-28 $26.67 $26.99 $26.55 $26.65 $26.65 47,682
2023-12-27 $26.58 $26.90 $26.43 $26.84 $26.84 59,198
2023-12-26 $26.47 $26.76 $26.26 $26.62 $26.62 49,045
2023-12-22 $26.22 $26.58 $26.12 $26.31 $26.31 115,027
2023-12-21 $25.79 $26.02 $25.47 $25.95 $25.95 140,041
2023-12-20 $25.57 $26.48 $25.47 $25.54 $25.54 98,558
2023-12-19 $24.64 $25.54 $24.64 $25.50 $25.50 93,429
2023-12-18 $24.90 $24.95 $24.22 $24.67 $24.67 62,271
2023-12-15 $25.08 $25.62 $24.60 $24.69 $24.69 236,152
2023-12-14 $25.26 $25.89 $24.74 $25.07 $25.07 121,549
2023-12-13 $23.30 $24.51 $23.02 $24.50 $24.50 172,557
2023-12-12 $23.52 $23.52 $23.08 $23.10 $23.10 46,312
2023-12-11 $23.23 $23.46 $23.14 $23.40 $23.40 47,455
2023-12-08 $23.17 $23.47 $22.98 $23.28 $23.28 41,604
2023-12-07 $22.63 $23.05 $22.08 $23.04 $23.04 39,722
2023-12-06 $22.95 $23.43 $22.42 $22.46 $22.46 90,312
2023-12-05 $22.74 $22.96 $22.49 $22.72 $22.72 41,663
2023-12-04 $22.53 $22.95 $20.50 $22.89 $22.89 61,839
2023-12-01 $21.61 $22.62 $21.58 $22.61 $22.61 91,600
2023-11-30 $21.89 $21.89 $21.50 $21.62 $21.62 128,135
2023-11-29 $21.45 $21.82 $21.45 $21.70 $21.70 52,851
2023-11-28 $20.83 $21.43 $20.83 $21.25 $21.25 37,238
2023-11-27 $21.55 $21.55 $21.14 $21.34 $21.34 37,444
2023-11-24 $21.45 $21.71 $21.44 $21.51 $21.51 26,779
2023-11-22 $21.78 $21.79 $21.30 $21.50 $21.50 46,716
2023-11-21 $22.00 $22.20 $21.51 $21.54 $21.54 42,416
2023-11-20 $22.03 $22.18 $21.67 $22.14 $22.14 145,449
2023-11-17 $22.07 $22.20 $21.66 $21.99 $21.99 84,710
2023-11-16 $22.12 $22.23 $21.74 $21.80 $21.80 43,105
2023-11-15 $22.29 $22.47 $21.87 $22.14 $22.14 87,167
2023-11-14 $21.69 $22.38 $21.69 $22.32 $22.32 85,789
2023-11-13 $20.70 $20.97 $20.02 $20.89 $20.89 86,910
2023-11-10 $20.79 $21.06 $20.33 $20.82 $20.82 54,226
2023-11-09 $20.86 $20.99 $20.51 $20.58 $20.58 39,370
2023-11-08 $21.18 $21.18 $20.54 $20.76 $20.76 46,901
2023-11-07 $21.29 $21.60 $21.03 $21.33 $21.33 79,792
2023-11-06 $20.92 $21.41 $20.74 $21.27 $21.27 79,504
2023-11-03 $20.83 $21.27 $20.37 $21.05 $21.05 90,143
2023-11-02 $20.12 $20.40 $19.98 $20.31 $20.31 54,144
2023-11-01 $20.02 $20.18 $19.71 $20.13 $19.90 64,115
2023-10-31 $19.67 $20.10 $19.66 $19.95 $19.73 73,196
2023-10-30 $19.50 $19.73 $19.18 $19.63 $19.41 63,712
2023-10-27 $19.08 $19.13 $18.63 $18.92 $18.92 148,734
2023-10-26 $18.61 $19.28 $18.61 $19.10 $19.10 44,016
2023-10-25 $17.70 $18.55 $17.63 $18.54 $18.54 61,137
2023-10-24 $20.00 $20.00 $16.90 $17.76 $17.76 61,573
2023-10-23 $17.78 $18.27 $17.67 $17.91 $17.91 36,184
2023-10-20 $18.49 $18.49 $17.98 $17.99 $17.99 56,007
2023-10-19 $18.44 $18.70 $18.39 $18.45 $18.45 50,977
2023-10-18 $18.71 $18.77 $18.42 $18.45 $18.45 39,933
2023-10-17 $18.06 $18.96 $18.06 $18.86 $18.86 64,745
2023-10-16 $17.88 $18.25 $17.83 $18.21 $18.21 60,306
2023-10-13 $18.29 $18.29 $17.47 $17.68 $17.68 39,308
2023-10-12 $18.38 $18.38 $17.91 $18.14 $18.14 124,322
2023-10-11 $18.21 $18.49 $18.21 $18.37 $18.37 27,086
2023-10-10 $18.22 $18.52 $18.21 $18.35 $18.35 42,434
2023-10-09 $18.12 $18.23 $17.74 $18.10 $18.10 31,524
2023-10-06 $17.92 $18.25 $17.78 $18.06 $18.06 34,429
2023-10-05 $17.87 $18.11 $17.38 $18.08 $18.08 46,055
2023-10-04 $17.88 $17.97 $17.62 $17.85 $17.85 97,475
2023-10-03 $18.03 $18.09 $17.76 $17.86 $17.86 37,074
2023-10-02 $18.23 $18.37 $18.08 $18.14 $18.14 42,698
2023-09-29 $18.30 $18.61 $18.29 $18.34 $18.34 41,727
2023-09-28 $18.20 $18.44 $18.09 $18.14 $18.14 52,840
2023-09-27 $18.23 $18.35 $17.97 $18.15 $18.15 60,304
2023-09-26 $18.15 $18.35 $17.99 $18.09 $18.09 55,972
2023-09-25 $18.43 $18.54 $18.19 $18.39 $18.39 44,936
2023-09-22 $18.16 $18.18 $17.89 $18.08 $18.08 34,341
2023-09-21 $17.63 $18.29 $17.63 $18.07 $18.07 56,122
2023-09-20 $18.46 $18.65 $18.16 $18.17 $18.17 47,886
2023-09-19 $18.35 $18.60 $18.15 $18.31 $18.31 34,007
2023-09-18 $18.83 $18.83 $18.31 $18.33 $18.33 36,463
2023-09-15 $19.42 $20.21 $18.79 $18.87 $18.87 121,042
2023-09-14 $18.89 $19.45 $18.89 $19.43 $19.43 57,164
2023-09-13 $18.58 $18.94 $18.58 $18.81 $18.81 37,994
2023-09-12 $18.95 $19.16 $18.79 $18.86 $18.86 46,261
2023-09-11 $19.00 $19.01 $18.81 $18.89 $18.89 59,260
2023-09-08 $18.78 $18.95 $18.53 $18.83 $18.83 41,905
2023-09-07 $18.55 $18.74 $18.38 $18.65 $18.65 107,708
2023-09-06 $19.06 $19.18 $18.57 $18.62 $18.62 59,572
2023-09-05 $19.38 $19.38 $18.96 $19.03 $19.03 47,705
2023-09-01 $19.21 $19.66 $19.21 $19.47 $19.47 40,000
2023-08-31 $18.89 $19.12 $18.85 $19.09 $19.09 59,626
2023-08-30 $18.94 $18.94 $18.78 $18.86 $18.86 34,421
2023-08-29 $18.99 $19.22 $18.81 $18.98 $18.98 37,015
2023-08-28 $18.86 $19.18 $18.86 $19.02 $19.02 138,737
2023-08-25 $19.03 $19.28 $18.47 $18.77 $18.77 35,778
2023-08-24 $18.82 $19.06 $18.77 $18.90 $18.90 31,613
2023-08-23 $18.74 $19.01 $18.70 $18.89 $18.89 34,949
2023-08-22 $19.15 $19.15 $18.63 $18.77 $18.77 56,719
2023-08-21 $19.45 $19.55 $19.10 $19.13 $19.13 45,419
2023-08-18 $19.18 $19.61 $19.18 $19.45 $19.45 60,232
2023-08-17 $19.50 $19.68 $19.20 $19.37 $19.37 95,827
2023-08-16 $19.82 $19.95 $19.42 $19.50 $19.50 67,144
2023-08-15 $20.25 $20.59 $19.93 $19.95 $19.95 75,999
2023-08-14 $20.38 $20.59 $19.95 $20.48 $20.48 82,237
2023-08-11 $20.44 $20.65 $20.28 $20.38 $20.38 69,426
2023-08-10 $20.71 $20.94 $20.43 $20.51 $20.51 80,512
2023-08-09 $20.88 $20.88 $20.52 $20.61 $20.61 139,835
2023-08-08 $20.86 $21.03 $20.52 $21.00 $21.00 70,728
2023-08-07 $20.78 $21.35 $20.75 $21.26 $21.26 54,250
2023-08-04 $20.61 $21.05 $20.61 $20.90 $20.90 46,052
2023-08-03 $20.42 $20.78 $19.14 $20.67 $20.67 53,099
2023-08-02 $20.38 $20.75 $20.32 $20.73 $20.50 50,924
2023-08-01 $20.45 $20.67 $20.25 $20.65 $20.42 53,999
2023-07-31 $20.71 $20.90 $20.43 $20.66 $20.43 59,296
2023-07-28 $20.61 $20.93 $20.34 $20.71 $20.71 47,346
2023-07-27 $20.99 $21.11 $20.40 $20.42 $20.42 84,912
2023-07-26 $20.35 $21.26 $20.35 $20.80 $20.80 75,325
2023-07-25 $19.84 $20.57 $19.53 $19.87 $19.87 66,796
2023-07-24 $19.40 $19.90 $19.40 $19.84 $19.84 52,126
2023-07-21 $19.50 $19.62 $19.19 $19.32 $19.32 68,670
2023-07-20 $19.37 $19.42 $18.91 $19.37 $19.37 63,594
2023-07-19 $19.03 $19.58 $18.58 $19.48 $19.48 71,057
2023-07-18 $18.12 $19.02 $18.12 $19.00 $19.00 60,818
2023-07-17 $17.67 $18.22 $17.67 $18.13 $18.13 36,832
2023-07-14 $17.99 $18.11 $17.45 $17.71 $17.71 60,882
2023-07-13 $17.64 $17.91 $17.50 $17.82 $17.82 76,839
2023-07-12 $17.37 $17.71 $17.37 $17.50 $17.50 146,180
2023-07-11 $16.96 $17.13 $16.81 $17.08 $17.08 120,623
2023-07-10 $16.96 $17.43 $16.88 $16.95 $16.95 38,263
2023-07-07 $16.62 $17.24 $16.59 $17.05 $17.05 101,030
2023-07-06 $16.95 $16.95 $16.45 $16.69 $16.69 38,879
2023-07-05 $17.26 $17.42 $17.03 $17.03 $17.03 88,003
2023-07-03 $17.00 $17.45 $17.00 $17.42 $17.42 23,646
2023-06-30 $17.47 $17.47 $16.91 $16.96 $16.96 79,630
2023-06-29 $17.36 $17.65 $17.24 $17.35 $17.35 95,231
2023-06-28 $17.43 $17.43 $17.08 $17.22 $17.22 87,092
2023-06-27 $17.49 $17.76 $16.97 $17.43 $17.43 33,895
2023-06-26 $17.82 $18.09 $17.42 $17.45 $17.45 54,125
2023-06-23 $17.25 $17.84 $17.25 $17.81 $17.81 206,164
2023-06-22 $17.15 $17.70 $16.73 $17.49 $17.49 119,841
2023-06-21 $17.57 $17.57 $17.14 $17.16 $17.16 130,181
2023-06-20 $17.92 $17.92 $17.51 $17.56 $17.56 76,956
2023-06-16 $18.55 $18.58 $17.77 $17.91 $17.91 169,034
2023-06-15 $18.25 $18.56 $18.20 $18.37 $18.37 75,890
2023-06-14 $18.86 $18.86 $18.24 $18.32 $18.32 56,617
2023-06-13 $18.26 $18.72 $18.26 $18.68 $18.68 61,525
2023-06-12 $18.52 $18.96 $18.14 $18.30 $18.30 47,951
2023-06-09 $18.58 $18.82 $18.36 $18.47 $18.47 111,892
2023-06-08 $18.70 $18.96 $18.49 $18.86 $18.86 106,241
2023-06-07 $18.54 $19.33 $18.54 $19.10 $19.10 130,699
2023-06-06 $17.22 $18.41 $17.22 $18.35 $18.35 122,912
2023-06-05 $17.70 $17.70 $17.07 $17.33 $17.33 57,368
2023-06-02 $16.85 $17.70 $16.85 $17.67 $17.67 80,931
2023-06-01 $16.47 $16.89 $16.26 $16.64 $16.64 59,022
2023-05-31 $16.74 $16.74 $16.31 $16.35 $16.35 80,234
2023-05-30 $17.11 $17.11 $16.71 $16.86 $16.86 80,829
2023-05-26 $16.76 $17.12 $16.51 $17.10 $17.10 59,638
2023-05-25 $16.70 $16.85 $16.56 $16.80 $16.80 36,034
2023-05-24 $16.90 $17.03 $16.77 $16.83 $16.83 114,173
2023-05-23 $17.11 $17.41 $16.95 $17.00 $17.00 85,719
2023-05-22 $16.58 $17.27 $16.48 $17.14 $17.14 68,301
2023-05-19 $17.19 $17.19 $16.44 $16.50 $16.50 69,854
2023-05-18 $16.83 $17.06 $16.72 $16.95 $16.95 73,867
2023-05-17 $16.21 $16.97 $16.08 $16.93 $16.93 109,147
2023-05-16 $16.05 $16.21 $15.93 $15.94 $15.94 78,700
2023-05-15 $15.59 $16.08 $15.49 $15.98 $15.98 121,148
2023-05-12 $15.53 $15.70 $15.19 $15.56 $15.56 91,850
2023-05-11 $15.38 $15.72 $15.21 $15.41 $15.41 88,190
2023-05-10 $16.05 $16.05 $15.49 $15.64 $15.64 74,106
2023-05-09 $15.87 $15.96 $15.71 $15.78 $15.78 65,611
2023-05-08 $16.42 $16.42 $16.02 $16.03 $16.03 80,381
2023-05-05 $16.25 $16.35 $15.75 $16.32 $16.32 105,295
2023-05-04 $15.77 $15.84 $14.90 $15.67 $15.67 93,367
2023-05-03 $15.99 $16.69 $15.99 $16.27 $16.03 129,147
2023-05-02 $17.33 $17.33 $15.82 $15.94 $15.71 111,052
2023-05-01 $17.88 $18.17 $17.20 $17.39 $17.14 87,712
2023-04-28 $17.68 $18.22 $17.68 $17.82 $17.56 85,721
2023-04-27 $17.08 $17.99 $17.00 $17.71 $17.71 115,117
2023-04-26 $16.72 $17.18 $16.72 $17.09 $17.09 103,421
2023-04-25 $17.15 $17.29 $16.73 $16.77 $16.77 96,472
2023-04-24 $17.20 $17.44 $17.19 $17.31 $17.31 72,546
2023-04-21 $17.25 $17.35 $17.02 $17.19 $17.19 81,110
2023-04-20 $17.12 $17.36 $17.02 $17.29 $17.29 75,208
2023-04-19 $17.06 $17.40 $16.68 $17.31 $17.31 68,713
2023-04-18 $17.16 $17.16 $16.85 $17.06 $17.06 98,275
2023-04-17 $16.89 $17.29 $16.66 $17.17 $17.17 141,175
2023-04-14 $17.29 $17.29 $16.67 $16.98 $16.98 89,074
2023-04-13 $16.88 $17.17 $16.85 $17.11 $17.11 67,732
2023-04-12 $17.03 $17.19 $16.83 $16.88 $16.88 60,551
2023-04-11 $17.23 $17.23 $16.96 $17.07 $17.07 67,770
2023-04-10 $17.25 $17.50 $17.11 $17.24 $17.24 84,859
2023-04-06 $17.13 $17.30 $17.12 $17.27 $17.27 60,916
2023-04-05 $17.10 $17.35 $17.07 $17.19 $17.19 58,359
2023-04-04 $17.99 $18.00 $17.10 $17.34 $17.34 91,794
2023-04-03 $17.86 $18.19 $17.65 $18.07 $18.07 133,817
2023-03-31 $17.49 $17.84 $17.21 $17.77 $17.77 427,313
2023-03-30 $17.84 $17.92 $17.22 $17.42 $17.42 96,767
2023-03-29 $17.64 $17.79 $17.43 $17.79 $17.79 89,448
2023-03-28 $17.61 $17.75 $17.34 $17.59 $17.59 136,949
2023-03-27 $17.81 $18.15 $17.54 $17.61 $17.61 145,753
2023-03-24 $16.83 $17.89 $16.45 $17.74 $17.74 147,217
2023-03-23 $17.61 $17.89 $16.87 $17.00 $17.00 119,491
2023-03-22 $18.59 $18.75 $17.43 $17.43 $17.43 150,427
2023-03-21 $18.44 $18.95 $18.44 $18.65 $18.65 125,802
2023-03-20 $18.61 $18.90 $17.96 $18.02 $18.02 136,246
2023-03-17 $19.18 $19.19 $18.13 $18.38 $18.38 224,474
2023-03-16 $18.27 $19.70 $17.96 $19.37 $19.37 123,722
2023-03-15 $17.88 $18.63 $17.58 $18.48 $18.48 167,563
2023-03-14 $19.14 $20.09 $18.19 $18.38 $18.38 183,633
2023-03-13 $19.64 $19.82 $18.21 $18.40 $18.40 196,709
2023-03-10 $20.08 $20.63 $19.64 $20.02 $20.02 120,581
2023-03-09 $21.34 $21.38 $20.32 $20.48 $20.48 94,523
2023-03-08 $21.36 $21.67 $21.26 $21.48 $21.48 61,291
2023-03-07 $21.66 $21.82 $21.29 $21.41 $21.41 61,037
2023-03-06 $22.09 $22.24 $21.57 $21.74 $21.74 125,386
2023-03-03 $22.06 $22.21 $21.78 $22.13 $22.13 43,480
2023-03-02 $21.99 $22.04 $21.73 $21.99 $21.99 65,051
2023-03-01 $21.96 $22.09 $21.90 $22.00 $22.00 43,017
2023-02-28 $22.13 $22.36 $22.00 $22.05 $22.05 123,205
2023-02-27 $22.46 $22.62 $22.06 $22.13 $22.13 30,150
2023-02-24 $22.32 $22.37 $22.08 $22.24 $22.24 68,806
2023-02-23 $22.42 $22.54 $22.28 $22.39 $22.39 53,800
2023-02-22 $22.52 $22.61 $22.17 $22.32 $22.32 67,315
2023-02-21 $22.77 $22.78 $22.41 $22.45 $22.45 51,029
2023-02-17 $22.63 $22.90 $22.55 $22.84 $22.84 68,350
2023-02-16 $22.60 $22.79 $22.49 $22.51 $22.51 51,462
2023-02-15 $22.32 $22.67 $22.32 $22.66 $22.66 82,170
2023-02-14 $23.00 $23.00 $22.51 $22.68 $22.45 69,813
2023-02-13 $23.03 $23.19 $22.85 $22.95 $22.72 46,411
2023-02-10 $22.90 $23.12 $22.85 $22.92 $22.69 48,456
2023-02-09 $23.34 $23.44 $23.01 $23.02 $22.79 71,370
2023-02-08 $23.07 $23.38 $23.05 $23.33 $23.10 72,030
2023-02-07 $22.79 $23.32 $22.25 $23.19 $22.96 78,311
2023-02-06 $22.92 $23.05 $22.75 $22.91 $22.68 69,913
2023-02-03 $22.62 $23.13 $22.51 $23.04 $23.04 54,877
2023-02-02 $22.40 $22.71 $22.27 $22.70 $22.70 70,007
2023-02-01 $22.02 $22.59 $21.89 $22.37 $22.37 119,263
2023-01-31 $21.61 $22.24 $21.55 $22.17 $22.17 141,834
2023-01-30 $21.68 $22.08 $21.58 $21.61 $21.61 84,183
2023-01-27 $21.61 $22.07 $21.40 $21.62 $21.62 86,473
2023-01-26 $23.54 $23.66 $21.53 $21.64 $21.64 154,201
2023-01-25 $23.06 $23.10 $22.86 $22.95 $22.95 55,204
2023-01-24 $23.46 $23.46 $23.05 $23.22 $23.22 62,267
2023-01-23 $23.43 $23.51 $23.15 $23.41 $23.41 131,725
2023-01-20 $23.44 $23.44 $23.00 $23.33 $23.33 78,539
2023-01-19 $22.99 $23.27 $22.88 $23.15 $23.15 85,984
2023-01-18 $23.86 $23.90 $23.19 $23.20 $23.20 77,881
2023-01-17 $24.13 $24.19 $23.87 $23.90 $23.90 124,541
2023-01-13 $24.09 $24.36 $23.75 $24.27 $24.27 48,667
2023-01-12 $24.24 $24.46 $24.17 $24.31 $24.31 69,660
2023-01-11 $24.17 $24.28 $23.98 $24.12 $24.12 76,546
2023-01-10 $24.07 $24.27 $23.85 $24.14 $24.14 68,860
2023-01-09 $24.68 $24.73 $23.86 $23.94 $23.94 93,362
2023-01-06 $24.28 $24.65 $24.24 $24.56 $24.56 60,377
2023-01-05 $24.08 $24.16 $23.88 $24.05 $24.05 76,363
2023-01-04 $24.29 $24.55 $24.17 $24.23 $24.23 86,129
2023-01-03 $23.97 $24.19 $23.72 $24.15 $24.15 95,888
2022-12-30 $23.92 $24.14 $23.82 $23.92 $23.92 270,454
2022-12-29 $23.96 $24.16 $23.87 $24.11 $24.11 86,981
2022-12-28 $24.02 $24.45 $23.88 $23.90 $23.90 96,133
2022-12-27 $24.23 $24.49 $23.93 $23.97 $23.97 98,999
2022-12-23 $23.75 $24.38 $23.64 $24.22 $24.22 101,564
2022-12-22 $23.45 $23.59 $23.23 $23.56 $23.56 93,265
2022-12-21 $22.93 $23.62 $22.93 $23.62 $23.62 84,129
2022-12-20 $23.00 $23.15 $22.80 $22.92 $22.92 104,519
2022-12-19 $22.98 $23.44 $22.77 $22.95 $22.95 98,588
2022-12-16 $22.89 $23.13 $22.77 $22.90 $22.90 184,584
2022-12-15 $23.10 $23.31 $22.92 $23.05 $23.05 61,486
2022-12-14 $23.39 $23.69 $23.30 $23.35 $23.35 85,896
2022-12-13 $23.72 $24.49 $23.31 $23.47 $23.47 131,502
2022-12-12 $23.71 $24.23 $23.50 $24.06 $24.06 70,272
2022-12-09 $23.63 $23.84 $23.53 $23.74 $23.74 39,135
2022-12-08 $23.80 $24.15 $23.55 $23.76 $23.76 69,348
2022-12-07 $24.05 $24.27 $23.71 $23.77 $23.77 70,837
2022-12-06 $24.14 $24.36 $23.87 $24.17 $24.17 112,434
2022-12-05 $24.55 $24.55 $23.80 $24.19 $24.19 62,848
2022-12-02 $24.69 $24.93 $24.50 $24.79 $24.79 54,436
2022-12-01 $24.82 $24.96 $24.36 $24.85 $24.85 82,781
2022-11-30 $23.96 $24.57 $23.60 $24.54 $24.54 92,609
2022-11-29 $24.06 $24.15 $23.95 $24.10 $24.10 45,160
2022-11-28 $24.59 $24.61 $23.87 $24.10 $24.10 119,725
2022-11-25 $24.61 $24.68 $24.45 $24.63 $24.63 73,701
2022-11-23 $24.47 $24.67 $24.45 $24.48 $24.48 29,004
2022-11-22 $24.63 $24.65 $24.37 $24.55 $24.55 54,445
2022-11-21 $24.23 $24.62 $24.23 $24.62 $24.62 49,576
2022-11-18 $24.73 $24.73 $24.22 $24.35 $24.35 61,332
2022-11-17 $24.37 $24.59 $24.15 $24.37 $24.37 74,379
2022-11-16 $24.73 $24.75 $24.42 $24.59 $24.59 150,943
2022-11-15 $24.78 $24.93 $24.54 $24.64 $24.64 58,766
2022-11-14 $24.06 $24.97 $23.62 $24.53 $24.53 168,719
2022-11-11 $24.40 $24.48 $23.77 $24.04 $24.04 103,730
2022-11-10 $23.98 $24.42 $23.55 $24.24 $24.24 102,374
2022-11-09 $23.38 $23.52 $23.22 $23.37 $23.37 69,257
2022-11-08 $23.45 $23.75 $23.25 $23.40 $23.40 76,887
2022-11-07 $23.41 $23.47 $23.17 $23.42 $23.42 52,324
2022-11-04 $22.73 $23.25 $22.55 $23.25 $23.25 63,724
2022-11-03 $22.31 $22.46 $21.95 $22.40 $22.40 41,679
2022-11-02 $23.07 $23.20 $22.50 $22.74 $22.52 89,930
2022-11-01 $23.22 $23.33 $23.06 $23.17 $22.94 47,856
2022-10-31 $23.04 $23.17 $22.70 $23.13 $22.91 104,150
2022-10-28 $22.58 $23.28 $22.58 $23.22 $22.99 92,877
2022-10-27 $22.33 $22.71 $22.06 $22.44 $22.22 80,270
2022-10-26 $22.27 $22.47 $21.68 $22.12 $21.90 78,973
2022-10-25 $21.46 $22.19 $21.43 $21.99 $21.78 110,670
2022-10-24 $20.60 $20.96 $20.58 $20.90 $20.70 51,286
2022-10-21 $20.09 $20.85 $19.89 $20.40 $20.20 53,882
2022-10-20 $20.59 $20.99 $19.81 $19.96 $19.77 45,359
2022-10-19 $20.46 $20.74 $20.19 $20.66 $20.46 48,464
2022-10-18 $21.03 $21.11 $20.54 $20.64 $20.44 55,534
2022-10-17 $20.68 $20.86 $20.60 $20.81 $20.61 53,474
2022-10-14 $20.70 $20.70 $20.28 $20.37 $20.37 71,860
2022-10-13 $19.09 $20.47 $19.00 $20.45 $20.45 56,267
2022-10-12 $19.33 $19.47 $19.18 $19.31 $19.31 44,048
2022-10-11 $19.52 $19.58 $19.16 $19.38 $19.38 42,528
2022-10-10 $19.20 $19.52 $19.20 $19.34 $19.34 41,143
2022-10-07 $19.43 $19.55 $19.08 $19.25 $19.25 57,247
2022-10-06 $19.92 $19.94 $19.51 $19.59 $19.59 58,699
2022-10-05 $19.89 $20.06 $19.81 $19.91 $19.91 41,267
2022-10-04 $19.43 $20.10 $19.43 $20.09 $20.09 48,451
2022-10-03 $19.14 $19.46 $19.11 $19.37 $19.37 57,002
2022-09-30 $19.28 $19.57 $19.08 $19.10 $19.10 62,242
2022-09-29 $19.25 $19.45 $19.20 $19.35 $19.35 54,783
2022-09-28 $19.58 $19.93 $19.58 $19.79 $19.79 56,433
2022-09-27 $19.68 $19.85 $19.34 $19.61 $19.61 88,584
2022-09-26 $19.50 $19.84 $19.43 $19.50 $19.50 61,732
2022-09-23 $19.70 $19.73 $19.46 $19.67 $19.67 51,547
2022-09-22 $20.15 $20.15 $19.73 $19.88 $19.88 57,438
2022-09-21 $20.43 $20.63 $20.16 $20.17 $20.17 64,556
2022-09-20 $20.01 $20.35 $19.90 $20.28 $20.28 45,033
2022-09-19 $19.80 $20.37 $19.80 $20.28 $20.28 39,799
2022-09-16 $19.96 $20.08 $19.64 $19.99 $19.99 101,987
2022-09-15 $19.53 $20.19 $19.53 $20.09 $20.09 45,953
2022-09-14 $19.67 $19.74 $19.57 $19.64 $19.64 56,768
2022-09-13 $20.11 $21.03 $19.56 $19.73 $19.73 66,883
2022-09-12 $20.38 $20.38 $20.18 $20.26 $20.26 115,441
2022-09-09 $20.28 $20.40 $20.14 $20.23 $20.23 39,649
2022-09-08 $19.88 $20.31 $19.79 $20.13 $20.13 51,749
2022-09-07 $19.55 $20.12 $19.54 $20.04 $20.04 54,652
2022-09-06 $20.27 $20.68 $19.57 $19.67 $19.67 44,537
2022-09-02 $20.42 $20.69 $20.09 $20.27 $20.27 47,420
2022-09-01 $20.44 $20.53 $20.16 $20.38 $20.38 50,603
2022-08-31 $20.55 $20.65 $20.20 $20.52 $20.52 106,301
2022-08-30 $20.65 $20.65 $20.44 $20.59 $20.59 34,403
2022-08-29 $20.82 $20.97 $20.60 $20.67 $20.67 33,620
2022-08-26 $21.44 $21.44 $20.89 $20.93 $20.93 50,571
2022-08-25 $21.17 $21.47 $21.14 $21.45 $21.45 44,583
2022-08-24 $21.12 $21.18 $20.90 $21.09 $21.09 45,240
2022-08-23 $21.18 $21.47 $21.05 $21.09 $21.09 50,186
2022-08-22 $21.63 $21.65 $21.01 $21.23 $21.23 70,948
2022-08-19 $21.67 $21.81 $21.51 $21.80 $21.80 104,625
2022-08-18 $21.60 $21.87 $21.49 $21.83 $21.83 72,534
2022-08-17 $21.53 $21.58 $21.29 $21.56 $21.56 57,678
2022-08-16 $21.50 $21.83 $21.49 $21.71 $21.71 56,376
2022-08-15 $21.13 $21.50 $21.02 $21.50 $21.50 39,464
2022-08-12 $21.27 $21.35 $21.14 $21.31 $21.31 119,995
2022-08-11 $20.89 $21.07 $20.72 $21.06 $21.06 66,926
2022-08-10 $20.74 $20.91 $20.47 $20.78 $20.78 41,977
2022-08-09 $20.34 $20.62 $20.33 $20.58 $20.58 31,934
2022-08-08 $20.43 $20.66 $20.30 $20.50 $20.50 52,740
2022-08-05 $20.23 $20.54 $20.10 $20.39 $20.39 39,945
2022-08-04 $20.54 $20.56 $20.28 $20.39 $20.39 41,902
2022-08-03 $20.81 $20.90 $20.58 $20.81 $20.59 53,968
2022-08-02 $21.08 $21.15 $20.74 $20.75 $20.53 32,111
2022-08-01 $20.98 $21.22 $20.69 $21.07 $20.85 68,510
2022-07-29 $20.48 $21.00 $20.48 $20.98 $20.76 90,615
2022-07-28 $20.60 $20.66 $20.37 $20.48 $20.26 54,996
2022-07-27 $20.45 $20.65 $20.16 $20.47 $20.25 83,106
2022-07-26 $20.54 $20.65 $20.28 $20.36 $20.14 82,854
2022-07-25 $20.22 $20.48 $20.04 $20.47 $20.25 178,890
2022-07-22 $20.00 $20.10 $19.73 $20.01 $19.80 81,589
2022-07-21 $20.13 $20.30 $19.87 $19.96 $19.75 81,259
2022-07-20 $20.00 $20.35 $19.92 $20.28 $20.06 68,262
2022-07-19 $19.70 $20.13 $19.58 $20.01 $19.80 52,912
2022-07-18 $19.50 $19.83 $19.41 $19.46 $19.25 63,232
2022-07-15 $19.00 $19.47 $18.75 $19.37 $19.16 82,520
2022-07-14 $18.60 $18.83 $18.38 $18.64 $18.44 85,182
2022-07-13 $19.35 $19.38 $18.82 $18.86 $18.66 69,145
2022-07-12 $19.20 $19.59 $19.20 $19.40 $19.19 38,678
2022-07-11 $19.38 $19.48 $19.22 $19.39 $19.18 44,892
2022-07-08 $19.45 $19.49 $19.19 $19.47 $19.26 47,932
2022-07-07 $19.60 $19.76 $19.45 $19.45 $19.24 50,409
2022-07-06 $19.37 $19.66 $19.20 $19.55 $19.34 114,410
2022-07-05 $19.35 $19.48 $18.87 $19.47 $19.26 125,635
2022-07-01 $19.23 $19.69 $19.04 $19.66 $19.45 88,805
2022-06-30 $18.62 $19.30 $18.54 $19.28 $19.07 249,167
2022-06-29 $19.02 $19.05 $18.80 $18.91 $18.71 87,576
2022-06-28 $19.13 $19.40 $18.97 $19.10 $18.90 79,139
2022-06-27 $19.14 $19.21 $18.84 $19.09 $18.89 124,773
2022-06-24 $18.58 $18.94 $18.58 $18.94 $18.74 290,951
2022-06-23 $18.76 $19.03 $18.38 $18.60 $18.40 68,494
2022-06-22 $18.51 $19.05 $18.46 $18.92 $18.72 115,711
2022-06-21 $19.02 $19.14 $18.75 $18.79 $18.59 99,495
2022-06-17 $18.41 $18.76 $18.41 $18.73 $18.53 196,058
2022-06-16 $18.47 $18.57 $18.11 $18.30 $18.10 97,415
2022-06-15 $18.41 $18.92 $18.39 $18.77 $18.57 100,016
2022-06-14 $18.02 $18.42 $17.95 $18.37 $18.17 82,303
2022-06-13 $18.01 $18.31 $17.87 $17.94 $17.75 104,908
2022-06-10 $18.22 $18.39 $17.99 $18.33 $18.13 75,741
2022-06-09 $19.03 $19.17 $18.43 $18.50 $18.30 81,222
2022-06-08 $19.47 $19.47 $19.02 $19.17 $18.97 46,449
2022-06-07 $19.58 $19.70 $19.47 $19.50 $19.29 49,981
2022-06-06 $19.54 $19.72 $19.40 $19.64 $19.43 70,046
2022-06-03 $19.37 $19.53 $19.13 $19.37 $19.16 59,491
2022-06-02 $19.41 $19.59 $19.17 $19.59 $19.38 45,006
2022-06-01 $19.91 $19.91 $19.23 $19.47 $19.26 58,663
2022-05-31 $19.64 $19.83 $19.43 $19.81 $19.60 106,918
2022-05-27 $19.35 $19.90 $19.28 $19.79 $19.58 85,950
2022-05-26 $19.29 $19.50 $19.22 $19.24 $19.03 64,534
2022-05-25 $19.08 $19.44 $18.95 $19.10 $18.90 39,400
2022-05-24 $18.87 $19.61 $18.69 $19.24 $19.03 79,102
2022-05-23 $19.17 $19.97 $18.94 $19.02 $18.82 55,630
2022-05-20 $18.70 $18.91 $18.40 $18.84 $18.64 75,363
2022-05-19 $18.84 $19.06 $18.63 $18.65 $18.45 78,069
2022-05-18 $19.43 $19.58 $18.98 $19.13 $18.93 70,114
2022-05-17 $19.38 $19.73 $19.38 $19.67 $19.46 92,710
2022-05-16 $19.07 $19.24 $18.86 $19.12 $18.92 62,828
2022-05-13 $19.28 $19.38 $18.98 $19.11 $18.91 67,077
2022-05-12 $19.25 $19.42 $18.81 $19.21 $19.00 73,158
2022-05-11 $19.39 $19.62 $19.15 $19.28 $19.07 60,556
2022-05-10 $19.65 $19.80 $18.98 $19.19 $18.99 168,619
2022-05-09 $19.35 $19.75 $19.32 $19.53 $19.32 69,272
2022-05-06 $19.84 $19.94 $19.23 $19.46 $19.25 114,441
2022-05-05 $20.17 $20.64 $19.22 $19.80 $19.59 64,539
2022-05-04 $20.08 $20.46 $19.83 $20.42 $20.20 63,197
2022-05-03 $19.90 $20.26 $19.72 $20.12 $19.69 70,607
2022-05-02 $19.74 $20.06 $19.60 $19.99 $19.57 101,823
2022-04-29 $20.37 $20.37 $19.70 $19.74 $19.32 113,171
2022-04-28 $20.63 $20.63 $20.06 $20.36 $19.93 93,787
2022-04-27 $20.65 $20.83 $20.41 $20.51 $20.07 111,619
2022-04-26 $21.35 $21.43 $20.49 $20.56 $20.12 141,408
2022-04-25 $21.36 $21.58 $20.96 $21.37 $20.92 214,357
2022-04-22 $21.77 $21.91 $21.50 $21.53 $21.07 56,911
2022-04-21 $22.24 $22.59 $21.87 $21.94 $21.47 49,692
2022-04-20 $21.86 $22.22 $21.76 $22.07 $21.60 45,042
2022-04-19 $21.23 $21.88 $21.23 $21.80 $21.34 64,606
2022-04-18 $21.03 $21.35 $20.94 $21.19 $20.74 50,129
2022-04-14 $21.65 $21.87 $21.08 $21.14 $20.69 85,046
2022-04-13 $20.94 $21.51 $20.94 $21.48 $21.02 56,666
2022-04-12 $21.37 $21.80 $21.07 $21.11 $20.66 53,791
2022-04-11 $21.14 $21.55 $21.14 $21.31 $20.86 69,227
2022-04-08 $21.38 $21.48 $21.15 $21.17 $20.72 52,609
2022-04-07 $21.61 $21.87 $21.19 $21.26 $20.81 52,487
2022-04-06 $21.97 $22.21 $21.45 $21.55 $21.09 123,658
2022-04-05 $21.95 $22.24 $21.77 $21.78 $21.32 134,556
2022-04-04 $22.20 $22.20 $21.67 $22.01 $21.54 72,135
2022-04-01 $22.01 $22.31 $22.01 $22.18 $21.71 93,436
2022-03-31 $22.78 $22.87 $21.87 $22.00 $21.53 319,586
2022-03-30 $23.22 $23.33 $22.45 $22.54 $22.06 112,840
2022-03-29 $23.11 $23.44 $22.95 $23.20 $22.71 85,714
2022-03-28 $23.21 $23.21 $22.72 $22.96 $22.47 55,208
2022-03-25 $22.76 $23.27 $22.76 $23.20 $22.71 51,223
2022-03-24 $22.98 $23.50 $22.80 $22.95 $22.46 48,573
2022-03-23 $23.28 $23.55 $22.83 $22.85 $22.37 82,206
2022-03-22 $23.38 $23.56 $23.26 $23.44 $22.94 65,552
2022-03-21 $23.38 $23.45 $22.96 $23.10 $22.61 71,937
2022-03-18 $23.50 $23.50 $22.90 $23.21 $22.72 135,476
2022-03-17 $23.58 $23.72 $23.28 $23.53 $23.03 53,975
2022-03-16 $23.63 $23.81 $23.45 $23.64 $23.14 61,704
2022-03-15 $23.91 $24.03 $23.29 $23.45 $22.95 43,694
2022-03-14 $23.77 $23.99 $23.55 $23.75 $23.25 58,424
2022-03-11 $23.43 $23.66 $23.20 $23.41 $22.91 64,829
2022-03-10 $22.87 $23.46 $22.87 $23.22 $22.73 42,091
2022-03-09 $23.28 $23.49 $22.90 $23.16 $22.67 114,018
2022-03-08 $22.73 $23.26 $22.66 $22.77 $22.29 84,788
2022-03-07 $23.24 $23.34 $22.62 $22.63 $22.15 60,861
2022-03-04 $23.52 $23.52 $23.08 $23.28 $22.79 55,917
2022-03-03 $23.79 $23.89 $23.13 $23.84 $23.33 46,136
2022-03-02 $23.01 $23.87 $23.01 $23.77 $23.27 59,557
2022-03-01 $23.62 $23.62 $22.49 $22.85 $22.37 125,644
2022-02-28 $23.69 $23.98 $23.58 $23.80 $23.29 121,371
2022-02-25 $23.37 $24.00 $23.37 $23.97 $23.46 73,138
2022-02-24 $23.00 $23.32 $22.67 $23.29 $22.80 169,471
2022-02-23 $24.06 $24.30 $23.52 $23.60 $23.10 55,833
2022-02-22 $24.40 $24.53 $23.92 $24.00 $23.49 91,561
2022-02-18 $24.01 $24.60 $24.01 $24.36 $23.84 78,715
2022-02-17 $24.05 $24.18 $23.65 $24.09 $23.58 118,084
2022-02-16 $24.23 $24.54 $23.93 $24.18 $23.67 109,932
2022-02-15 $24.15 $24.27 $24.02 $24.23 $23.72 99,192
2022-02-14 $24.32 $24.34 $23.74 $23.94 $23.43 67,161
2022-02-11 $24.16 $24.44 $24.00 $24.17 $23.66 239,111
2022-02-10 $24.12 $24.27 $24.00 $24.21 $23.70 155,989
2022-02-09 $24.91 $24.93 $23.96 $24.11 $23.60 222,505
2022-02-08 $24.37 $24.88 $24.37 $24.80 $24.27 71,033
2022-02-07 $24.30 $24.53 $24.10 $24.35 $23.83 52,658
2022-02-04 $24.36 $24.40 $23.86 $24.28 $23.76 134,918
2022-02-03 $24.18 $24.31 $23.82 $24.21 $23.70 86,421
2022-02-02 $24.35 $24.60 $24.07 $24.29 $23.56 106,089
2022-02-01 $24.50 $24.59 $24.15 $24.37 $23.64 92,442
2022-01-31 $24.26 $24.50 $23.81 $24.48 $23.74 138,111
2022-01-28 $24.13 $24.57 $23.71 $24.30 $23.57 103,506
2022-01-27 $25.52 $25.66 $23.72 $24.41 $23.68 200,664
2022-01-26 $25.41 $26.00 $25.18 $25.49 $24.72 121,318
2022-01-25 $24.98 $25.67 $24.49 $25.56 $24.79 95,025
2022-01-24 $24.12 $25.34 $24.09 $25.25 $24.49 303,619
2022-01-21 $24.32 $24.94 $24.07 $24.46 $23.73 101,882
2022-01-20 $25.00 $25.40 $24.52 $24.52 $23.78 102,380
2022-01-19 $25.68 $25.68 $25.01 $25.11 $24.36 91,873
2022-01-18 $25.79 $25.94 $25.58 $25.58 $24.81 85,597
2022-01-14 $25.27 $25.87 $25.00 $25.83 $25.05 62,562
2022-01-13 $25.43 $25.74 $25.39 $25.50 $24.73 64,696
2022-01-12 $25.17 $25.47 $25.07 $25.31 $24.55 86,584
2022-01-11 $25.29 $25.39 $24.88 $25.24 $24.48 133,965
2022-01-10 $25.43 $25.56 $25.14 $25.19 $24.43 126,277
2022-01-07 $25.18 $25.49 $25.17 $25.34 $24.58 70,930
2022-01-06 $24.61 $25.19 $24.61 $25.14 $24.38 85,701
2022-01-05 $24.46 $24.77 $24.33 $24.36 $23.63 67,896
2022-01-04 $24.45 $24.80 $24.26 $24.30 $23.57 92,238
2022-01-03 $23.95 $24.47 $23.93 $24.21 $23.48 85,159
2021-12-31 $23.82 $24.00 $23.68 $23.87 $23.15 122,489
2021-12-30 $23.66 $24.02 $23.66 $23.78 $23.07 76,265
2021-12-29 $23.93 $24.01 $23.70 $23.84 $23.12 65,671
2021-12-28 $23.49 $24.03 $23.26 $23.90 $23.18 103,971
2021-12-27 $23.39 $23.50 $23.21 $23.47 $22.77 73,640
2021-12-23 $23.29 $23.48 $23.11 $23.28 $22.58 31,927
2021-12-22 $23.02 $23.18 $22.87 $23.17 $22.47 47,072
2021-12-21 $22.81 $23.22 $22.67 $23.13 $22.44 86,494
2021-12-20 $22.40 $22.57 $22.02 $22.56 $21.88 154,174
2021-12-17 $22.78 $22.95 $22.28 $22.61 $21.93 238,047
2021-12-16 $23.13 $23.18 $22.69 $22.87 $22.18 92,918
2021-12-15 $22.80 $23.08 $22.54 $22.76 $22.08 109,955
2021-12-14 $22.45 $23.05 $22.45 $22.71 $22.03 199,852
2021-12-13 $22.47 $22.71 $22.20 $22.43 $21.76 135,579
2021-12-10 $22.60 $22.65 $22.20 $22.61 $21.93 72,678
2021-12-09 $22.59 $22.68 $22.41 $22.54 $21.86 72,661
2021-12-08 $23.15 $23.44 $22.54 $22.76 $22.08 54,380
2021-12-07 $23.26 $23.58 $22.88 $22.99 $22.30 88,195
2021-12-06 $23.38 $23.70 $23.13 $23.35 $22.65 77,015
2021-12-03 $23.46 $23.46 $22.94 $23.01 $22.32 92,610
2021-12-02 $22.91 $23.59 $22.72 $23.30 $22.60 68,328
2021-12-01 $23.04 $23.31 $22.66 $22.70 $22.02 100,222
2021-11-30 $22.21 $22.83 $22.20 $22.55 $21.87 239,293
2021-11-29 $22.90 $22.90 $22.26 $22.46 $21.79 95,858
2021-11-26 $22.99 $23.32 $22.15 $22.62 $21.94 91,147
2021-11-24 $23.82 $23.90 $23.68 $23.72 $23.01 71,474
2021-11-23 $23.68 $23.90 $23.50 $23.89 $23.17 72,197
2021-11-22 $23.58 $23.99 $23.46 $23.51 $22.80 81,340
2021-11-19 $23.32 $23.35 $22.97 $23.26 $22.56 114,338
2021-11-18 $23.57 $23.66 $23.39 $23.60 $22.89 99,428
2021-11-17 $23.88 $23.88 $23.24 $23.60 $22.89 64,412
2021-11-16 $23.86 $23.86 $23.42 $23.70 $22.99 88,958
2021-11-15 $24.25 $24.25 $23.45 $23.68 $22.97 83,141
2021-11-12 $24.42 $24.42 $23.63 $23.80 $23.09 126,201
2021-11-11 $24.45 $24.48 $24.01 $24.43 $23.70 112,477
2021-11-10 $24.02 $24.44 $24.02 $24.36 $23.63 65,186
2021-11-09 $23.60 $24.11 $23.08 $23.98 $23.26 103,985
2021-11-08 $23.94 $24.06 $23.68 $23.91 $23.19 52,731
2021-11-05 $23.45 $24.05 $23.45 $23.96 $23.24 78,021
2021-11-04 $23.34 $23.56 $22.94 $23.27 $22.57 87,842
2021-11-03 $22.94 $23.72 $22.76 $23.59 $22.68 60,522
2021-11-02 $23.12 $23.25 $22.87 $23.03 $22.14 78,134
2021-11-01 $22.67 $23.16 $22.67 $23.15 $22.25 70,230
2021-10-29 $22.20 $22.54 $21.98 $22.53 $21.66 86,851
2021-10-28 $22.06 $22.28 $22.06 $22.24 $21.38 73,457
2021-10-27 $22.01 $22.17 $21.80 $22.03 $21.18 97,611
2021-10-26 $21.95 $22.33 $21.44 $22.01 $21.16 75,845
2021-10-25 $21.98 $22.03 $21.81 $21.97 $21.12 101,402
2021-10-22 $22.03 $22.22 $21.99 $22.10 $21.24 42,133
2021-10-21 $22.14 $22.23 $21.86 $22.04 $21.19 59,598
2021-10-20 $21.84 $22.28 $21.84 $22.17 $21.31 48,844
2021-10-19 $21.87 $21.94 $21.60 $21.89 $21.04 48,584
2021-10-18 $21.86 $21.99 $21.68 $21.72 $20.88 63,156
2021-10-15 $22.35 $22.38 $21.93 $21.94 $21.09 65,273
2021-10-14 $21.96 $22.02 $21.70 $22.01 $21.16 70,779
2021-10-13 $21.93 $21.98 $21.51 $21.76 $20.92 63,045
2021-10-12 $21.85 $21.88 $21.70 $21.81 $20.97 35,757
2021-10-11 $22.20 $22.26 $21.80 $21.83 $20.98 49,343
2021-10-08 $22.03 $22.20 $21.81 $22.07 $21.22 44,609
2021-10-07 $21.95 $22.10 $21.85 $21.99 $21.14 75,669
2021-10-06 $21.91 $21.91 $21.64 $21.80 $20.96 100,817
2021-10-05 $22.12 $22.12 $21.84 $21.96 $21.11 39,683
2021-10-04 $21.98 $22.03 $21.77 $21.91 $21.06 52,058
2021-10-01 $21.63 $22.02 $21.54 $21.91 $21.06 78,892
2021-09-30 $21.87 $21.89 $21.44 $21.48 $20.65 126,132
2021-09-29 $21.83 $21.94 $21.65 $21.84 $20.99 81,678
2021-09-28 $21.87 $22.05 $21.53 $21.63 $20.79 89,975
2021-09-27 $21.23 $22.22 $21.23 $21.89 $21.04 92,668
2021-09-24 $20.90 $21.26 $19.75 $21.16 $20.34 57,105
2021-09-23 $20.61 $21.14 $20.54 $20.95 $20.14 61,730
2021-09-22 $20.21 $20.62 $20.12 $20.38 $19.59 94,836
2021-09-21 $20.15 $20.15 $19.89 $19.99 $19.22 63,881
2021-09-20 $19.85 $20.48 $19.65 $20.00 $19.23 95,537
2021-09-17 $20.11 $20.46 $20.05 $20.43 $19.64 286,651
2021-09-16 $20.21 $20.30 $19.91 $20.11 $19.33 63,776
2021-09-15 $19.95 $20.20 $19.82 $20.20 $19.42 67,565
2021-09-14 $20.32 $20.36 $19.84 $19.91 $19.14 75,155
2021-09-13 $20.20 $20.33 $20.05 $20.30 $19.51 78,448
2021-09-10 $20.55 $20.59 $20.10 $20.11 $19.33 67,846
2021-09-09 $20.44 $20.75 $20.31 $20.45 $19.66 93,881
2021-09-08 $20.32 $20.61 $20.31 $20.46 $19.67 74,175
2021-09-07 $20.71 $20.78 $20.43 $20.46 $19.67 55,685
2021-09-03 $20.62 $20.72 $20.44 $20.63 $19.83 42,493
2021-09-02 $20.75 $20.93 $20.41 $20.67 $19.87 64,899
2021-09-01 $21.02 $21.02 $20.52 $20.78 $19.98 41,288
2021-08-31 $20.87 $21.03 $20.71 $20.94 $20.13 54,429
2021-08-30 $21.19 $21.19 $20.72 $20.76 $19.96 50,040
2021-08-27 $20.70 $21.24 $20.60 $21.21 $20.39 60,564
2021-08-26 $20.81 $20.88 $20.55 $20.57 $19.77 47,424
2021-08-25 $20.75 $20.97 $20.70 $20.72 $19.92 45,171
2021-08-24 $20.85 $20.85 $20.60 $20.70 $19.90 50,630
2021-08-23 $20.87 $20.93 $20.68 $20.80 $19.99 49,572
2021-08-20 $20.35 $20.86 $20.25 $20.75 $19.95 99,791
2021-08-19 $20.33 $20.58 $20.14 $20.43 $19.64 51,250
2021-08-18 $20.88 $21.02 $20.56 $20.56 $19.76 65,306
2021-08-17 $21.07 $21.27 $20.77 $20.90 $20.09 70,359
2021-08-16 $21.21 $21.33 $20.58 $21.23 $20.41 80,923
2021-08-13 $21.58 $21.58 $21.09 $21.23 $20.41 121,359
2021-08-12 $21.85 $21.87 $21.53 $21.62 $20.78 44,895
2021-08-11 $21.55 $21.78 $21.37 $21.78 $20.94 54,394
2021-08-10 $21.21 $21.51 $21.04 $21.45 $20.62 36,168
2021-08-09 $21.60 $21.70 $21.18 $21.19 $20.37 49,240
2021-08-06 $21.21 $21.81 $21.18 $21.65 $20.81 118,973
2021-08-05 $20.97 $21.11 $20.62 $20.86 $20.05 99,571
2021-08-04 $20.99 $21.26 $20.98 $20.98 $19.97 130,224
2021-08-03 $20.89 $21.46 $20.51 $21.34 $20.31 186,319
2021-08-02 $21.21 $21.67 $20.39 $20.69 $19.69 241,200
2021-07-30 $20.76 $21.09 $20.76 $21.03 $20.01 141,683
2021-07-29 $20.36 $20.87 $20.36 $20.78 $19.78 89,184
2021-07-28 $20.55 $21.06 $20.26 $20.83 $19.82 84,365
2021-07-27 $20.51 $21.00 $20.25 $20.45 $19.46 129,039
2021-07-26 $20.40 $20.84 $20.15 $20.52 $19.53 86,641
2021-07-23 $20.15 $20.86 $19.77 $20.11 $19.14 94,622
2021-07-22 $20.50 $20.67 $19.84 $19.87 $18.91 159,693
2021-07-21 $20.51 $20.82 $20.50 $20.57 $19.58 61,325
2021-07-20 $19.70 $20.70 $19.60 $20.21 $19.23 139,617
2021-07-19 $20.26 $20.26 $19.60 $19.71 $18.76 114,752
2021-07-16 $21.17 $21.33 $20.54 $20.58 $19.59 68,384
2021-07-15 $20.64 $21.10 $20.52 $21.09 $20.07 160,427
2021-07-14 $20.81 $21.19 $20.58 $20.69 $19.69 85,876
2021-07-13 $21.04 $21.19 $20.68 $20.70 $19.70 83,233
2021-07-12 $21.06 $21.27 $20.85 $21.11 $20.09 100,231
2021-07-09 $20.78 $21.18 $20.72 $21.18 $20.16 92,240
2021-07-08 $20.23 $21.28 $20.12 $20.29 $19.31 163,681
2021-07-07 $20.79 $21.27 $20.65 $20.71 $19.71 105,352
2021-07-06 $21.71 $21.75 $20.81 $21.09 $20.07 110,350
2021-07-02 $21.90 $21.93 $21.66 $21.72 $20.67 75,002
2021-07-01 $21.84 $22.07 $21.74 $21.98 $20.92 153,697
2021-06-30 $21.58 $21.95 $21.58 $21.71 $20.66 310,749
2021-06-29 $22.01 $22.11 $21.70 $21.75 $20.70 84,784
2021-06-28 $22.00 $22.58 $21.55 $21.81 $20.76 115,593
2021-06-25 $22.45 $22.64 $21.75 $22.12 $21.05 439,324
2021-06-24 $21.79 $22.45 $21.63 $22.41 $21.33 142,549
2021-06-23 $21.66 $21.86 $21.56 $21.61 $20.57 83,378
2021-06-22 $21.75 $21.75 $21.33 $21.58 $20.54 91,100
2021-06-21 $21.39 $21.91 $21.38 $21.76 $20.71 199,320
2021-06-18 $21.57 $21.84 $21.10 $21.10 $20.08 284,573
2021-06-17 $22.98 $22.98 $21.98 $22.01 $20.95 71,078
2021-06-16 $22.50 $22.98 $22.24 $22.83 $21.73 103,827
2021-06-15 $22.43 $22.75 $22.18 $22.59 $21.50 123,541
2021-06-14 $22.36 $22.50 $22.05 $22.26 $21.19 112,785
2021-06-11 $22.60 $22.72 $22.32 $22.40 $21.32 132,103
2021-06-10 $23.26 $23.26 $22.39 $22.39 $21.31 126,708
2021-06-09 $23.01 $23.10 $22.93 $22.94 $21.83 81,417
2021-06-08 $23.13 $23.39 $22.81 $23.25 $22.13 59,258
2021-06-07 $23.23 $23.32 $23.05 $23.24 $22.12 63,766
2021-06-04 $23.26 $23.26 $22.98 $23.19 $22.07 44,521
2021-06-03 $23.18 $23.40 $23.07 $23.26 $22.14 46,799
2021-06-02 $23.72 $23.72 $23.07 $23.14 $22.02 51,516
2021-06-01 $23.38 $23.71 $23.30 $23.56 $22.42 62,498
2021-05-28 $23.27 $23.33 $22.83 $23.30 $22.17 44,665
2021-05-27 $23.33 $23.49 $23.19 $23.27 $22.15 78,382
2021-05-26 $22.52 $23.03 $22.39 $23.00 $21.89 55,150
2021-05-25 $23.30 $23.39 $22.53 $22.53 $21.44 102,204
2021-05-24 $23.64 $23.67 $23.25 $23.33 $22.20 96,521
2021-05-21 $23.46 $23.74 $23.36 $23.56 $22.42 77,607
2021-05-20 $23.05 $23.21 $22.76 $23.18 $22.06 74,400
2021-05-19 $23.11 $23.28 $22.48 $23.20 $22.08 94,856
2021-05-18 $23.62 $23.75 $23.25 $23.29 $22.17 66,870
2021-05-17 $23.67 $23.74 $23.36 $23.57 $22.43 65,850
2021-05-14 $23.40 $23.73 $23.15 $23.73 $22.58 72,970
2021-05-13 $22.49 $23.34 $22.44 $23.22 $22.10 114,663
2021-05-12 $23.13 $23.32 $22.49 $22.53 $21.44 71,815
2021-05-11 $23.17 $23.39 $22.86 $22.95 $21.84 66,824
2021-05-10 $23.77 $24.02 $23.33 $23.33 $22.20 73,847
2021-05-07 $23.38 $23.76 $23.38 $23.66 $22.52 49,642
2021-05-06 $23.52 $23.68 $23.20 $23.68 $22.53 117,973
2021-05-05 $23.82 $23.99 $23.26 $23.44 $22.31 95,388
2021-05-04 $23.46 $23.82 $23.24 $23.76 $22.61 117,779
2021-05-03 $23.69 $24.04 $23.51 $24.01 $22.65 128,710
2021-04-30 $23.36 $23.71 $23.21 $23.56 $22.23 197,180
2021-04-29 $23.43 $23.77 $23.30 $23.48 $22.15 104,590
2021-04-28 $23.29 $23.33 $22.92 $23.33 $22.01 124,748
2021-04-27 $23.31 $23.31 $22.70 $23.01 $21.71 110,184
2021-04-26 $23.41 $23.62 $22.93 $23.03 $21.73 114,061
2021-04-23 $22.58 $23.38 $22.58 $23.18 $21.87 153,642
2021-04-22 $23.05 $23.08 $22.49 $22.52 $21.24 78,610
2021-04-21 $22.56 $23.14 $22.56 $23.04 $21.74 57,130
2021-04-20 $23.28 $23.29 $22.49 $22.60 $21.32 54,256
2021-04-19 $23.97 $23.97 $23.21 $23.44 $22.11 63,420
2021-04-16 $23.95 $23.95 $23.47 $23.78 $22.43 62,789
2021-04-15 $23.67 $23.75 $23.14 $23.68 $22.34 74,667
2021-04-14 $23.55 $24.00 $23.52 $23.77 $22.42 67,925
2021-04-13 $24.29 $24.29 $23.56 $23.62 $22.28 42,058
2021-04-12 $24.31 $24.50 $24.14 $24.40 $23.02 50,701
2021-04-09 $24.10 $24.26 $23.94 $24.18 $22.81 50,764
2021-04-08 $24.03 $24.06 $23.59 $24.01 $22.65 82,056
2021-04-07 $24.21 $24.39 $23.86 $23.94 $22.58 102,989
2021-04-06 $23.98 $24.26 $23.81 $24.15 $22.78 108,950
2021-04-05 $24.00 $24.23 $23.60 $24.03 $22.67 97,894
2021-04-01 $23.49 $23.83 $23.25 $23.76 $22.41 74,530
2021-03-31 $23.72 $23.93 $23.50 $23.64 $22.30 176,590
2021-03-30 $23.40 $23.88 $23.40 $23.71 $22.37 130,842
2021-03-29 $23.79 $23.98 $23.08 $23.12 $21.81 182,869
2021-03-26 $23.24 $23.79 $22.95 $23.79 $22.44 71,545
2021-03-25 $22.28 $23.15 $22.13 $22.92 $21.62 63,857
2021-03-24 $22.62 $23.59 $22.34 $22.35 $21.08 74,738
2021-03-23 $22.65 $23.54 $22.23 $22.35 $21.08 78,575
2021-03-22 $24.06 $24.06 $22.71 $22.98 $21.68 100,197
2021-03-19 $23.24 $23.99 $22.83 $23.85 $22.50 425,738
2021-03-18 $23.44 $24.14 $23.28 $23.33 $22.01 73,008
2021-03-17 $23.43 $23.65 $22.99 $23.26 $21.94 66,280
2021-03-16 $23.26 $23.45 $22.69 $23.25 $21.93 61,739
2021-03-15 $24.53 $24.73 $23.14 $23.54 $22.21 105,871
2021-03-12 $23.83 $24.59 $23.78 $24.28 $22.91 113,202
2021-03-11 $23.63 $23.68 $23.28 $23.60 $22.26 98,928
2021-03-10 $23.07 $23.71 $22.78 $23.68 $22.34 104,132
2021-03-09 $23.23 $23.32 $22.26 $22.95 $21.65 103,198
2021-03-08 $22.80 $23.45 $22.33 $23.33 $22.01 109,266
2021-03-05 $22.09 $22.35 $21.55 $22.31 $21.05 125,523
2021-03-04 $21.78 $22.33 $21.21 $21.49 $20.27 119,279
2021-03-03 $21.34 $22.32 $21.34 $21.68 $20.45 113,139
2021-03-02 $20.93 $21.55 $20.93 $21.16 $19.96 106,786
2021-03-01 $21.26 $21.35 $20.57 $21.15 $19.95 95,979
2021-02-26 $21.04 $21.26 $20.64 $20.67 $19.50 164,832
2021-02-25 $21.57 $21.57 $20.95 $20.95 $19.76 93,121
2021-02-24 $21.13 $21.51 $21.13 $21.39 $20.18 125,598
2021-02-23 $20.98 $21.68 $20.88 $21.10 $19.91 90,257
2021-02-22 $20.64 $21.02 $20.52 $20.92 $19.74 158,513
2021-02-19 $20.17 $20.66 $20.17 $20.66 $19.49 81,994
2021-02-18 $20.32 $20.78 $20.15 $20.15 $19.01 65,079
2021-02-17 $20.50 $20.70 $20.38 $20.47 $19.31 62,832
2021-02-16 $20.71 $20.79 $20.36 $20.58 $19.41 95,301
2021-02-12 $20.17 $20.45 $20.17 $20.41 $19.25 79,139
2021-02-11 $20.46 $20.57 $19.84 $20.22 $19.07 144,389
2021-02-10 $20.60 $20.60 $20.29 $20.31 $19.16 94,058
2021-02-09 $20.28 $20.58 $20.03 $20.53 $19.37 148,136
2021-02-08 $20.39 $20.48 $20.02 $20.32 $19.17 141,539
2021-02-05 $20.67 $20.70 $20.17 $20.32 $19.17 135,170
2021-02-04 $19.55 $20.48 $19.36 $20.42 $19.26 152,763
2021-02-03 $19.49 $19.90 $19.23 $19.85 $18.54 122,599
2021-02-02 $19.47 $19.75 $19.15 $19.63 $18.33 109,887
2021-02-01 $18.75 $19.31 $18.47 $19.15 $17.88 129,285
2021-01-29 $19.45 $19.45 $18.29 $18.36 $17.14 112,446
2021-01-28 $18.96 $19.94 $18.59 $19.26 $17.98 167,299
2021-01-27 $19.08 $19.42 $18.33 $18.63 $17.40 160,501
2021-01-26 $20.01 $20.01 $19.04 $19.54 $18.25 67,389
2021-01-25 $20.08 $20.08 $19.39 $19.83 $18.52 87,266
2021-01-22 $19.64 $20.16 $19.55 $20.13 $18.80 146,927
2021-01-21 $20.07 $20.07 $19.74 $19.91 $18.59 82,189
2021-01-20 $20.13 $20.18 $19.73 $20.07 $18.74 64,350
2021-01-19 $20.37 $20.44 $20.02 $20.18 $18.84 58,907
2021-01-15 $20.16 $20.38 $20.02 $20.27 $18.93 53,305
2021-01-14 $20.39 $20.71 $20.09 $20.59 $19.23 65,890
2021-01-13 $20.53 $20.53 $20.01 $20.26 $18.92 55,546
2021-01-12 $20.15 $20.67 $20.06 $20.53 $19.17 57,569
2021-01-11 $19.69 $20.04 $19.62 $20.03 $18.70 73,455
2021-01-08 $20.31 $20.31 $19.40 $19.77 $18.46 67,542
2021-01-07 $20.71 $20.71 $20.11 $20.31 $18.96 103,297
2021-01-06 $19.33 $20.64 $19.25 $20.50 $19.14 190,778
2021-01-05 $18.70 $19.06 $18.22 $18.91 $17.65 153,178
2021-01-04 $18.50 $18.78 $18.18 $18.70 $17.46 122,042
2020-12-31 $18.44 $18.65 $18.44 $18.47 $17.25 106,160
2020-12-30 $18.33 $18.45 $18.28 $18.40 $17.18 56,679
2020-12-29 $18.80 $18.80 $18.11 $18.34 $17.12 87,278
2020-12-28 $18.74 $19.01 $18.58 $18.86 $17.61 58,496
2020-12-24 $18.39 $18.64 $18.31 $18.57 $17.34 36,055
2020-12-23 $18.45 $18.62 $18.28 $18.62 $17.39 47,856
2020-12-22 $18.34 $18.52 $18.02 $18.11 $16.91 76,180
2020-12-21 $18.72 $18.74 $17.99 $18.21 $17.00 85,158
2020-12-18 $18.89 $19.28 $18.37 $18.42 $17.20 352,887
2020-12-17 $18.86 $19.00 $18.55 $18.91 $17.66 79,380
2020-12-16 $18.90 $18.98 $18.71 $18.72 $17.48 83,232
2020-12-15 $18.46 $18.99 $18.33 $18.78 $17.54 95,547
2020-12-14 $18.36 $18.45 $18.25 $18.32 $17.11 79,353
2020-12-11 $18.20 $18.43 $18.03 $18.18 $16.98 77,082
2020-12-10 $18.41 $18.41 $17.86 $18.06 $16.86 60,926
2020-12-09 $18.25 $18.53 $18.09 $18.25 $17.04 97,649
2020-12-08 $17.91 $18.13 $17.69 $18.08 $16.88 85,569
2020-12-07 $17.86 $17.97 $17.44 $17.91 $16.72 78,977
2020-12-04 $17.75 $18.11 $17.54 $18.04 $16.85 84,020
2020-12-03 $17.81 $17.81 $17.44 $17.64 $16.47 47,301
2020-12-02 $17.25 $17.82 $17.25 $17.70 $16.53 122,907
2020-12-01 $17.40 $17.78 $17.19 $17.42 $16.27 92,725
2020-11-30 $18.08 $18.08 $16.96 $17.01 $15.88 171,125
2020-11-27 $18.01 $18.09 $17.40 $17.85 $16.67 103,583
2020-11-25 $18.14 $18.35 $17.69 $18.12 $16.92 124,382
2020-11-24 $17.33 $18.44 $17.10 $18.40 $17.18 156,020
2020-11-23 $17.17 $17.25 $16.90 $16.94 $15.82 71,227
2020-11-20 $16.85 $16.97 $16.68 $16.94 $15.82 63,832
2020-11-19 $17.18 $17.19 $16.60 $17.12 $15.99 59,603
2020-11-18 $17.36 $17.68 $17.17 $17.18 $16.04 68,189
2020-11-17 $17.84 $17.84 $16.93 $17.43 $16.28 120,521
2020-11-16 $17.32 $18.12 $17.25 $17.90 $16.71 212,606
2020-11-13 $16.54 $16.86 $16.45 $16.67 $15.57 77,863
2020-11-12 $16.50 $16.57 $16.08 $16.37 $15.29 127,453
2020-11-11 $17.57 $17.57 $16.60 $16.74 $15.63 74,841
2020-11-10 $16.56 $17.58 $16.43 $17.42 $16.27 93,541
2020-11-09 $15.78 $17.05 $15.71 $16.27 $15.19 166,172
2020-11-06 $14.99 $15.14 $14.73 $14.78 $13.80 71,704
2020-11-05 $14.73 $15.20 $14.73 $15.08 $14.08 115,907
2020-11-04 $15.37 $15.37 $14.59 $14.79 $13.81 118,267
2020-11-03 $15.82 $16.04 $15.54 $15.85 $14.60 121,154
2020-11-02 $15.21 $15.70 $15.07 $15.45 $14.23 81,131
2020-10-30 $14.89 $15.27 $14.74 $14.97 $13.79 95,129
2020-10-29 $14.78 $15.05 $14.19 $14.96 $13.78 78,947
2020-10-28 $14.30 $14.87 $14.30 $14.67 $13.52 81,141
2020-10-27 $15.77 $15.77 $14.47 $14.61 $13.46 95,493
2020-10-26 $14.92 $14.98 $14.72 $14.88 $13.71 151,119
2020-10-23 $15.02 $15.46 $14.96 $15.17 $13.98 51,523
2020-10-22 $14.50 $15.08 $14.42 $15.04 $13.86 91,144
2020-10-21 $14.15 $14.45 $14.03 $14.43 $13.29 46,387
2020-10-20 $14.30 $14.42 $13.97 $14.16 $13.05 106,244
2020-10-19 $14.02 $14.13 $13.98 $14.00 $12.90 37,544
2020-10-16 $13.83 $14.27 $13.69 $13.92 $12.82 52,169
2020-10-15 $13.38 $13.93 $13.21 $13.84 $12.75 43,585
2020-10-14 $13.87 $13.94 $13.58 $13.59 $12.52 32,756
2020-10-13 $14.33 $14.33 $13.77 $13.88 $12.79 42,947
2020-10-12 $14.14 $14.46 $14.04 $14.40 $13.27 39,949
2020-10-09 $14.26 $14.26 $13.93 $14.18 $13.06 50,853
2020-10-08 $14.17 $14.58 $14.00 $14.16 $13.05 67,418
2020-10-07 $13.81 $14.06 $13.66 $14.02 $12.92 71,856
2020-10-06 $13.71 $14.40 $13.41 $13.71 $12.63 115,321
2020-10-05 $13.21 $13.54 $13.11 $13.49 $12.43 66,905
2020-10-02 $12.43 $13.11 $12.42 $13.08 $12.05 38,137
2020-10-01 $12.68 $12.79 $12.43 $12.71 $11.71 73,958
2020-09-30 $12.81 $13.00 $12.54 $12.57 $11.58 66,653
2020-09-29 $12.78 $13.05 $12.42 $12.76 $11.76 86,415
2020-09-28 $12.51 $13.07 $12.51 $12.94 $11.92 91,593
2020-09-25 $12.14 $12.42 $12.14 $12.41 $11.43 76,469
2020-09-24 $12.37 $12.63 $12.21 $12.31 $11.34 87,792
2020-09-23 $12.81 $13.06 $12.23 $12.29 $11.32 106,728
2020-09-22 $12.83 $13.10 $12.64 $12.80 $11.79 137,466
2020-09-21 $13.43 $13.45 $12.62 $12.78 $11.77 111,080
2020-09-18 $14.08 $14.08 $13.66 $13.74 $12.66 169,608
2020-09-17 $13.97 $14.13 $13.96 $13.97 $12.87 51,459
2020-09-16 $14.00 $14.36 $13.92 $14.19 $13.07 82,368
2020-09-15 $14.36 $14.36 $13.95 $13.97 $12.87 75,942
2020-09-14 $14.06 $14.43 $14.06 $14.30 $13.17 56,502
2020-09-11 $14.24 $14.33 $13.91 $14.01 $12.91 77,622
2020-09-10 $14.47 $14.65 $14.13 $14.16 $13.05 225,160
2020-09-09 $14.63 $14.70 $14.33 $14.44 $13.30 112,896
2020-09-08 $15.01 $15.01 $14.39 $14.56 $13.41 69,181
2020-09-04 $15.43 $15.47 $14.78 $15.07 $13.88 78,760
2020-09-03 $15.15 $15.55 $14.98 $15.05 $13.87 57,865
2020-09-02 $15.10 $15.22 $14.84 $15.09 $13.90 83,174
2020-09-01 $14.91 $15.09 $14.78 $15.05 $13.87 93,911
2020-08-31 $14.82 $15.05 $14.34 $14.91 $13.74 102,973
2020-08-28 $15.01 $15.99 $14.73 $14.88 $13.71 68,416
2020-08-27 $14.56 $14.94 $14.39 $14.86 $13.69 52,244
2020-08-26 $15.03 $15.03 $14.49 $14.55 $13.41 89,091
2020-08-25 $15.06 $15.08 $14.71 $15.01 $13.83 72,856
2020-08-24 $14.44 $14.84 $14.32 $14.81 $13.64 72,276
2020-08-21 $14.45 $14.47 $14.20 $14.36 $13.23 72,333
2020-08-20 $14.36 $14.53 $14.30 $14.45 $13.31 66,932
2020-08-19 $14.59 $14.85 $14.46 $14.61 $13.46 37,178
2020-08-18 $15.11 $15.11 $14.55 $14.61 $13.46 87,970
2020-08-17 $15.16 $15.27 $15.00 $15.17 $13.98 46,194
2020-08-14 $15.21 $15.52 $15.01 $15.29 $14.09 61,552
2020-08-13 $15.46 $15.50 $15.18 $15.20 $14.00 47,836
2020-08-12 $16.16 $16.20 $15.54 $15.65 $14.41 87,093
2020-08-11 $15.53 $15.92 $15.53 $15.70 $14.46 111,764
2020-08-10 $14.97 $15.51 $14.97 $15.28 $14.08 61,452
2020-08-07 $14.12 $15.03 $14.06 $14.97 $13.79 66,170
2020-08-06 $13.90 $14.34 $13.90 $14.25 $13.13 87,685
2020-08-05 $13.87 $13.96 $13.57 $13.89 $12.80 97,015
2020-08-04 $13.78 $13.88 $13.54 $13.64 $12.57 87,311
2020-08-03 $13.94 $14.00 $13.66 $13.81 $12.72 72,713
2020-07-31 $14.05 $14.17 $13.61 $13.97 $12.68 160,673
2020-07-30 $13.98 $14.27 $13.81 $14.19 $12.89 114,818
2020-07-29 $14.46 $14.62 $13.99 $14.17 $12.87 123,099
2020-07-28 $13.84 $14.71 $13.19 $14.29 $12.98 444,530
2020-07-27 $13.30 $13.30 $13.01 $13.07 $11.87 103,133
2020-07-24 $13.46 $13.70 $13.37 $13.39 $12.16 74,443
2020-07-23 $13.31 $13.61 $13.26 $13.43 $12.20 134,240
2020-07-22 $13.50 $13.74 $13.25 $13.35 $12.12 132,678
2020-07-21 $13.07 $13.74 $13.07 $13.62 $12.37 65,221
2020-07-20 $13.21 $13.21 $12.89 $12.91 $11.72 48,114
2020-07-17 $13.54 $13.57 $13.26 $13.31 $12.09 87,235
2020-07-16 $13.66 $13.91 $13.38 $13.55 $12.31 153,851
2020-07-15 $13.44 $13.85 $13.37 $13.73 $12.47 110,299
2020-07-14 $13.34 $13.37 $12.78 $12.96 $11.77 93,502
2020-07-13 $13.36 $13.67 $13.05 $13.40 $12.17 87,956
2020-07-10 $12.59 $13.16 $12.59 $13.15 $11.94 121,121
2020-07-09 $13.14 $13.92 $12.43 $12.53 $11.38 80,846
2020-07-08 $13.29 $13.50 $12.95 $13.23 $12.01 71,216
2020-07-07 $13.68 $13.70 $13.29 $13.34 $12.11 79,846
2020-07-06 $14.19 $14.26 $13.67 $13.86 $12.59 85,430
2020-07-02 $14.36 $14.73 $13.70 $13.78 $12.51 124,500
2020-07-01 $14.89 $14.89 $13.93 $13.96 $12.68 116,157
2020-06-30 $14.37 $14.90 $14.33 $14.85 $13.49 141,416
2020-06-29 $13.78 $14.50 $13.67 $14.48 $13.15 140,954
2020-06-26 $13.70 $13.70 $12.90 $13.51 $12.27 420,914
2020-06-25 $13.51 $13.96 $13.27 $13.91 $12.63 140,873
2020-06-24 $14.33 $14.38 $13.49 $13.67 $12.41 145,522
2020-06-23 $15.09 $15.09 $14.52 $14.63 $13.29 82,016
2020-06-22 $14.69 $14.95 $14.47 $14.80 $13.44 137,404
2020-06-19 $14.86 $14.89 $14.20 $14.89 $13.52 229,270
2020-06-18 $14.53 $14.91 $14.32 $14.64 $13.30 107,579
2020-06-17 $15.09 $15.09 $14.58 $14.71 $13.36 167,318
2020-06-16 $14.81 $15.34 $14.67 $15.03 $13.65 226,506
2020-06-15 $13.47 $14.34 $13.34 $14.20 $12.90 104,768
2020-06-12 $14.69 $14.69 $13.65 $14.07 $12.78 133,676
2020-06-11 $14.28 $14.34 $13.85 $13.98 $12.70 195,551
2020-06-10 $15.99 $15.99 $15.07 $15.08 $13.70 130,754
2020-06-09 $16.18 $16.33 $15.68 $15.99 $14.52 77,966
2020-06-08 $16.82 $16.92 $16.34 $16.52 $15.00 137,678
2020-06-05 $16.14 $16.83 $15.99 $16.37 $14.87 149,394
2020-06-04 $14.63 $15.47 $14.57 $15.22 $13.82 109,719
2020-06-03 $14.11 $15.14 $14.04 $14.79 $13.43 164,083
2020-06-02 $14.00 $14.22 $13.59 $13.76 $12.50 95,334
2020-06-01 $13.80 $14.45 $13.64 $13.81 $12.54 125,076
2020-05-29 $14.16 $14.16 $13.61 $13.82 $12.55 108,680
2020-05-28 $15.62 $15.62 $14.36 $14.47 $13.14 123,479
2020-05-27 $14.75 $15.32 $14.36 $15.24 $13.84 124,696
2020-05-26 $13.47 $14.28 $13.47 $14.15 $12.85 95,619
2020-05-22 $13.17 $13.64 $13.01 $13.20 $11.99 43,889
2020-05-21 $13.22 $13.61 $13.22 $13.30 $12.08 59,658
2020-05-20 $12.86 $13.52 $12.86 $13.35 $12.12 68,226
2020-05-19 $13.16 $13.16 $12.52 $12.53 $11.38 99,412
2020-05-18 $12.45 $13.34 $12.45 $13.23 $12.01 121,373
2020-05-15 $11.68 $12.01 $11.42 $11.82 $10.73 151,497
2020-05-14 $11.32 $11.91 $10.91 $11.63 $10.56 148,784
2020-05-13 $12.13 $12.18 $11.29 $11.68 $10.61 115,449
2020-05-12 $13.14 $13.20 $12.18 $12.24 $11.12 146,147
2020-05-11 $13.90 $14.01 $12.91 $13.09 $11.89 119,375
2020-05-08 $13.52 $14.26 $13.52 $14.24 $12.93 84,493
2020-05-07 $13.36 $13.71 $13.11 $13.20 $11.99 115,918
2020-05-06 $13.97 $14.08 $13.03 $13.12 $11.92 90,430
2020-05-05 $14.61 $14.80 $13.74 $13.78 $12.51 99,891
2020-05-04 $14.60 $14.70 $14.04 $14.26 $12.95 117,531
2020-05-01 $14.50 $15.00 $14.50 $14.98 $13.42 94,999
2020-04-30 $15.62 $15.65 $14.30 $14.69 $13.16 99,168
2020-04-29 $15.64 $16.50 $15.33 $16.25 $14.55 121,777
2020-04-28 $14.93 $15.39 $14.53 $15.10 $13.52 90,970
2020-04-27 $13.57 $14.77 $13.55 $14.62 $13.09 120,871
2020-04-24 $13.06 $13.48 $12.96 $13.37 $11.97 42,237
2020-04-23 $12.89 $13.39 $12.82 $13.01 $11.65 66,097
2020-04-22 $12.88 $13.17 $12.60 $12.86 $11.52 80,058
2020-04-21 $12.12 $12.93 $12.12 $12.84 $11.50 77,264
2020-04-20 $12.58 $13.01 $12.32 $12.60 $11.28 108,535
2020-04-17 $12.12 $13.03 $12.12 $12.98 $11.62 103,785
2020-04-16 $12.58 $12.81 $11.47 $11.71 $10.49 131,479
2020-04-15 $12.71 $12.96 $12.18 $12.61 $11.29 102,966
2020-04-14 $14.28 $14.38 $12.92 $13.21 $11.83 124,542
2020-04-13 $14.54 $14.54 $13.78 $14.00 $12.54 96,597
2020-04-09 $13.80 $14.71 $13.75 $14.58 $13.06 132,988
2020-04-08 $13.07 $13.51 $12.79 $13.43 $12.03 176,639
2020-04-07 $13.08 $13.49 $12.48 $12.82 $11.48 140,953
2020-04-06 $12.09 $12.65 $12.09 $12.58 $11.27 204,219
2020-04-03 $12.47 $12.58 $11.60 $11.79 $10.56 121,893
2020-04-02 $12.02 $12.61 $12.01 $12.52 $11.21 123,505
2020-04-01 $12.34 $12.42 $12.03 $12.09 $10.83 173,808
2020-03-31 $12.78 $13.04 $12.45 $12.87 $11.53 109,376
2020-03-30 $12.88 $12.94 $12.16 $12.89 $11.54 129,570
2020-03-27 $12.53 $13.39 $12.20 $12.89 $11.54 129,168
2020-03-26 $11.98 $13.23 $11.96 $12.77 $11.44 183,572
2020-03-25 $11.83 $12.45 $11.61 $11.90 $10.66 220,703
2020-03-24 $11.38 $11.86 $10.63 $11.77 $10.54 155,659
2020-03-23 $11.43 $11.72 $9.92 $10.93 $9.79 195,054
2020-03-20 $11.90 $12.51 $11.23 $11.43 $10.24 235,460
2020-03-19 $9.59 $12.21 $9.19 $11.94 $10.69 314,801
2020-03-18 $14.04 $14.37 $9.63 $9.63 $8.62 163,764
2020-03-17 $14.06 $14.99 $13.78 $14.96 $13.40 188,364
2020-03-16 $10.00 $14.63 $10.00 $14.13 $12.65 172,099
2020-03-13 $15.69 $15.99 $15.01 $15.85 $14.20 213,479
2020-03-12 $15.05 $15.95 $14.27 $14.85 $13.30 183,842
2020-03-11 $16.54 $17.21 $15.80 $16.08 $14.40 188,561
2020-03-10 $16.67 $17.02 $15.98 $16.87 $15.11 204,475
2020-03-09 $17.68 $18.19 $16.25 $16.26 $14.56 121,834
2020-03-06 $18.52 $19.02 $18.01 $18.86 $16.89 147,293
2020-03-05 $19.33 $19.55 $18.91 $19.12 $17.12 138,196
2020-03-04 $20.16 $20.68 $19.69 $19.91 $17.83 162,524
2020-03-03 $20.18 $20.58 $19.63 $19.83 $17.76 196,863
2020-03-02 $19.57 $20.31 $19.29 $20.30 $18.18 122,277
2020-02-28 $19.60 $20.46 $19.17 $19.57 $17.53 247,367
2020-02-27 $20.47 $21.01 $20.17 $20.17 $18.06 204,699
2020-02-26 $20.89 $21.09 $20.72 $20.81 $18.64 113,345
2020-02-25 $21.36 $21.36 $20.70 $20.79 $18.62 183,583
2020-02-24 $21.29 $21.51 $21.29 $21.40 $19.17 112,180
2020-02-21 $21.81 $21.91 $21.70 $21.84 $19.56 79,802
2020-02-20 $21.62 $21.92 $21.60 $21.86 $19.58 178,295
2020-02-19 $21.64 $21.78 $21.55 $21.70 $19.43 75,743
2020-02-18 $22.01 $22.06 $21.61 $21.64 $19.38 54,780
2020-02-14 $22.25 $22.29 $22.01 $22.06 $19.76 58,911
2020-02-13 $22.10 $22.30 $22.09 $22.25 $19.93 93,575
2020-02-12 $22.33 $22.35 $22.14 $22.17 $19.86 250,227
2020-02-11 $22.15 $22.41 $22.08 $22.20 $19.88 101,026
2020-02-10 $21.88 $22.10 $21.88 $22.07 $19.77 88,155
2020-02-07 $22.08 $22.16 $21.86 $21.92 $19.63 90,427
2020-02-06 $22.50 $22.60 $22.19 $22.22 $19.90 125,003
2020-02-05 $22.11 $22.63 $22.09 $22.46 $20.12 205,066
2020-02-04 $21.52 $22.00 $21.52 $21.84 $19.56 194,846
2020-02-03 $21.46 $21.71 $21.46 $21.52 $19.10 131,092
2020-01-31 $21.54 $21.72 $21.35 $21.38 $18.97 143,176
2020-01-30 $21.54 $21.78 $21.54 $21.71 $19.27 157,101
2020-01-29 $21.85 $21.94 $21.70 $21.73 $19.28 99,215
2020-01-28 $21.89 $21.96 $21.78 $21.81 $19.36 80,285
2020-01-27 $20.90 $21.91 $20.90 $21.74 $19.29 171,395
2020-01-24 $22.39 $22.40 $22.01 $22.09 $19.60 117,234
2020-01-23 $22.98 $22.98 $22.09 $22.29 $19.78 149,702
2020-01-22 $22.29 $22.40 $22.10 $22.25 $19.75 108,744
2020-01-21 $22.47 $22.47 $22.18 $22.29 $19.78 92,779
2020-01-17 $22.68 $22.75 $22.44 $22.55 $20.01 192,088
2020-01-16 $22.70 $22.82 $22.59 $22.81 $20.24 88,122
2020-01-15 $22.50 $22.64 $22.36 $22.57 $20.03 149,299
2020-01-14 $22.45 $22.67 $22.31 $22.59 $20.05 207,555
2020-01-13 $22.24 $22.38 $22.17 $22.38 $19.86 102,598
2020-01-10 $22.37 $22.38 $22.18 $22.26 $19.76 75,227
2020-01-09 $22.42 $22.51 $22.25 $22.35 $19.83 110,183
2020-01-08 $22.14 $22.43 $22.14 $22.38 $19.86 62,589
2020-01-07 $22.23 $22.24 $21.95 $22.20 $19.70 111,638
2020-01-06 $22.15 $22.35 $22.09 $22.24 $19.74 50,047
2020-01-03 $22.42 $22.47 $21.98 $22.40 $19.88 92,347
2020-01-02 $22.66 $22.70 $22.52 $22.67 $20.12 68,930
2019-12-31 $22.65 $22.76 $22.52 $22.65 $20.10 88,044
2019-12-30 $22.64 $22.77 $22.54 $22.67 $20.12 71,391
2019-12-27 $22.74 $22.74 $22.49 $22.57 $20.03 51,441
2019-12-26 $22.89 $22.89 $22.64 $22.70 $20.15 43,088
2019-12-24 $22.80 $22.90 $22.70 $22.87 $20.30 41,201
2019-12-23 $22.86 $22.93 $22.64 $22.80 $20.23 80,871
2019-12-20 $22.79 $22.94 $22.70 $22.92 $20.34 251,566
2019-12-19 $22.80 $22.88 $22.70 $22.79 $20.23 81,064
2019-12-18 $22.94 $22.94 $22.71 $22.79 $20.23 82,953
2019-12-17 $22.55 $22.86 $22.51 $22.79 $20.23 92,323
2019-12-16 $22.53 $22.71 $22.42 $22.48 $19.95 70,511
2019-12-13 $22.45 $22.55 $22.21 $22.37 $19.85 40,243
2019-12-12 $22.25 $22.56 $22.25 $22.46 $19.93 114,760
2019-12-11 $22.21 $22.21 $22.07 $22.14 $19.65 73,463
2019-12-10 $22.01 $22.50 $22.01 $22.15 $19.66 93,658
2019-12-09 $22.11 $22.22 $21.97 $22.00 $19.52 86,217
2019-12-06 $22.18 $22.34 $22.08 $22.09 $19.60 136,956
2019-12-05 $22.07 $22.13 $21.98 $21.99 $19.52 50,568
2019-12-04 $22.03 $22.19 $21.88 $21.99 $19.52 97,674
2019-12-03 $22.02 $22.02 $21.81 $21.97 $19.50 53,315
2019-12-02 $22.45 $22.59 $22.14 $22.16 $19.67 52,654
2019-11-29 $22.49 $22.54 $22.34 $22.35 $19.83 20,544
2019-11-27 $22.50 $22.59 $22.45 $22.51 $19.98 66,967
2019-11-26 $22.45 $22.69 $22.41 $22.45 $19.92 73,796
2019-11-25 $22.29 $22.69 $22.18 $22.59 $20.05 61,200
2019-11-22 $22.31 $22.33 $22.15 $22.28 $19.77 69,276
2019-11-21 $22.48 $22.63 $22.12 $22.19 $19.69 101,272
2019-11-20 $22.35 $22.57 $22.31 $22.43 $19.91 113,683
2019-11-19 $22.50 $22.54 $22.28 $22.47 $19.94 80,062
2019-11-18 $22.63 $22.63 $22.30 $22.41 $19.89 63,464
2019-11-15 $22.91 $22.91 $22.61 $22.67 $20.12 61,104
2019-11-14 $22.55 $22.76 $22.36 $22.75 $20.19 58,205
2019-11-13 $22.45 $22.63 $22.36 $22.57 $20.03 54,159
2019-11-12 $22.57 $22.70 $22.37 $22.64 $20.09 43,419
2019-11-11 $22.54 $22.65 $22.48 $22.54 $20.00 36,483
2019-11-08 $22.57 $22.75 $22.53 $22.63 $20.08 37,909
2019-11-07 $22.96 $23.03 $22.60 $22.68 $20.13 57,394
2019-11-06 $22.92 $23.02 $22.66 $22.72 $20.16 87,820
2019-11-05 $22.89 $23.15 $22.79 $23.04 $20.45 99,744
2019-11-04 $22.89 $23.05 $22.86 $22.99 $20.24 73,406
2019-11-01 $22.62 $22.84 $22.55 $22.78 $20.06 52,154
2019-10-31 $22.63 $22.83 $22.35 $22.51 $19.82 60,972
2019-10-30 $22.68 $23.14 $22.47 $22.76 $20.04 99,081
2019-10-29 $22.54 $22.95 $22.54 $22.76 $20.04 114,957
2019-10-28 $22.79 $23.02 $22.55 $22.65 $19.95 73,923
2019-10-25 $22.50 $23.58 $22.46 $22.76 $20.04 111,142
2019-10-24 $23.25 $23.93 $21.88 $22.36 $19.69 131,172
2019-10-23 $21.86 $22.16 $21.75 $22.13 $19.49 94,683
2019-10-22 $21.51 $22.07 $21.45 $21.94 $19.32 112,234
2019-10-21 $21.45 $21.78 $21.34 $21.57 $18.99 93,271
2019-10-18 $21.14 $21.36 $21.14 $21.27 $18.73 60,250
2019-10-17 $21.12 $21.27 $20.99 $21.24 $18.70 67,768
2019-10-16 $21.08 $21.20 $20.94 $21.05 $18.54 66,786
2019-10-15 $20.89 $21.14 $20.75 $21.00 $18.49 72,353
2019-10-14 $20.78 $20.81 $20.53 $20.78 $18.30 40,694
2019-10-11 $20.88 $21.18 $20.81 $20.84 $18.35 68,300
2019-10-10 $20.54 $20.80 $20.54 $20.59 $18.13 64,509
2019-10-09 $20.67 $20.75 $20.41 $20.43 $17.99 113,706
2019-10-08 $20.59 $20.75 $20.40 $20.52 $18.07 62,762
2019-10-07 $20.88 $21.02 $20.81 $20.86 $18.37 64,567
2019-10-04 $20.67 $20.96 $20.64 $20.89 $18.40 58,181
2019-10-03 $20.73 $20.84 $20.43 $20.71 $18.24 70,860
2019-10-02 $20.82 $20.95 $20.61 $20.87 $18.38 74,623
2019-10-01 $21.50 $21.70 $20.86 $20.93 $18.43 86,707
2019-09-30 $21.29 $21.40 $21.10 $21.32 $18.77 342,192
2019-09-27 $21.45 $21.61 $21.25 $21.31 $18.77 66,388
2019-09-26 $21.66 $21.66 $21.33 $21.37 $18.82 91,518
2019-09-25 $21.35 $21.79 $21.35 $21.73 $19.14 122,397
2019-09-24 $21.73 $21.73 $21.31 $21.39 $18.84 241,143
2019-09-23 $21.70 $21.86 $21.50 $21.72 $19.13 85,147
2019-09-20 $21.68 $21.97 $21.57 $21.86 $19.25 282,099
2019-09-19 $21.88 $22.25 $21.73 $21.77 $19.17 86,249
2019-09-18 $21.79 $21.94 $21.62 $21.87 $19.26 103,248
2019-09-17 $21.58 $21.80 $21.28 $21.78 $19.18 100,820
2019-09-16 $21.31 $21.79 $21.31 $21.78 $19.18 93,103
2019-09-13 $21.09 $21.64 $21.03 $21.53 $18.96 139,822
2019-09-12 $20.67 $20.98 $20.50 $20.91 $18.41 98,640
2019-09-11 $20.48 $20.77 $20.32 $20.73 $18.25 88,480
2019-09-10 $19.94 $20.47 $19.66 $20.36 $17.93 150,068
2019-09-09 $19.28 $19.94 $19.28 $19.85 $17.48 70,202
2019-09-06 $19.51 $19.51 $19.14 $19.19 $16.90 56,242
2019-09-05 $19.43 $19.87 $19.40 $19.47 $17.15 55,419
2019-09-04 $19.19 $19.26 $18.98 $19.08 $16.80 83,543
2019-09-03 $19.29 $19.33 $18.94 $19.07 $16.79 71,421
2019-08-30 $19.69 $19.69 $19.39 $19.43 $17.11 44,549
2019-08-29 $19.51 $19.78 $19.51 $19.59 $17.25 71,728
2019-08-28 $19.25 $19.67 $19.25 $19.51 $17.18 48,572
2019-08-27 $19.73 $19.73 $19.23 $19.35 $17.04 87,934
2019-08-26 $19.38 $19.83 $19.38 $19.72 $17.37 52,684
2019-08-23 $19.87 $19.94 $19.34 $19.37 $17.06 97,078
2019-08-22 $20.00 $20.02 $19.83 $19.95 $17.57 71,451
2019-08-21 $19.77 $19.88 $19.60 $19.86 $17.49 57,093
2019-08-20 $20.03 $20.09 $19.67 $19.72 $17.37 67,005
2019-08-19 $20.21 $20.30 $20.05 $20.10 $17.70 39,196
2019-08-16 $19.57 $20.05 $19.57 $20.01 $17.62 63,037
2019-08-15 $19.55 $19.71 $19.39 $19.48 $17.15 76,121
2019-08-14 $19.75 $19.82 $19.35 $19.49 $17.16 139,845
2019-08-13 $19.98 $20.32 $19.98 $20.07 $17.67 110,433
2019-08-12 $19.78 $20.01 $19.70 $19.99 $17.60 101,342
2019-08-09 $20.16 $20.28 $19.90 $19.92 $17.54 74,432
2019-08-08 $20.02 $20.23 $20.00 $20.15 $17.74 162,345
2019-08-07 $19.59 $19.89 $19.47 $19.84 $17.47 81,104
2019-08-06 $19.99 $20.17 $19.69 $20.06 $17.66 57,193
2019-08-05 $20.37 $20.37 $19.53 $19.92 $17.54 86,917
2019-08-02 $20.97 $21.06 $20.63 $20.86 $18.20 59,966
2019-08-01 $21.71 $21.91 $21.04 $21.07 $18.39 114,720
2019-07-31 $21.67 $21.92 $21.63 $21.74 $18.97 114,303
2019-07-30 $21.35 $21.82 $21.35 $21.75 $18.98 80,699
2019-07-29 $21.66 $21.78 $21.40 $21.48 $18.75 90,145
2019-07-26 $21.31 $21.75 $21.31 $21.74 $18.97 105,816
2019-07-25 $21.11 $21.90 $21.11 $21.41 $18.68 114,683
2019-07-24 $21.58 $22.24 $21.58 $22.15 $19.33 95,403
2019-07-23 $21.55 $21.65 $21.36 $21.65 $18.89 97,609
2019-07-22 $21.57 $21.65 $21.30 $21.54 $18.80 128,474
2019-07-19 $21.63 $21.76 $21.54 $21.65 $18.89 63,419
2019-07-18 $21.39 $21.60 $21.35 $21.48 $18.75 138,957
2019-07-17 $21.51 $21.57 $21.37 $21.42 $18.69 53,795
2019-07-16 $21.60 $21.75 $21.54 $21.60 $18.85 36,748
2019-07-15 $21.92 $21.92 $21.52 $21.61 $18.86 40,636
2019-07-12 $21.76 $21.99 $21.75 $21.90 $19.11 76,074
2019-07-11 $21.59 $21.80 $21.44 $21.77 $19.00 92,790
2019-07-10 $21.86 $21.86 $21.57 $21.59 $18.84 43,573
2019-07-09 $21.76 $21.89 $21.54 $21.84 $19.06 85,916
2019-07-08 $22.10 $22.10 $21.62 $21.86 $19.08 114,186
2019-07-05 $21.92 $22.13 $21.90 $22.10 $19.29 43,086
2019-07-03 $21.78 $21.95 $21.74 $21.91 $19.12 49,200
2019-07-02 $21.99 $22.04 $21.60 $21.78 $19.01 97,531
2019-07-01 $21.96 $22.01 $21.73 $21.97 $19.17 147,535
2019-06-28 $21.70 $21.97 $21.57 $21.79 $19.02 364,519
2019-06-27 $21.11 $21.57 $21.09 $21.57 $18.82 179,593
2019-06-26 $21.22 $21.43 $21.09 $21.10 $18.41 208,460
2019-06-25 $21.35 $21.39 $21.17 $21.31 $18.60 64,657
2019-06-24 $21.37 $21.89 $21.37 $21.39 $18.67 106,745
2019-06-21 $21.65 $21.81 $21.42 $21.46 $18.73 232,718
2019-06-20 $21.99 $22.05 $21.65 $21.77 $19.00 133,093
2019-06-19 $22.18 $22.19 $21.77 $21.84 $19.06 127,978
2019-06-18 $21.82 $22.11 $21.82 $21.96 $19.16 80,635
2019-06-17 $21.98 $22.05 $21.77 $21.78 $19.01 69,062
2019-06-14 $21.81 $22.11 $21.75 $21.97 $19.17 78,630
2019-06-13 $21.88 $22.14 $21.66 $21.94 $19.15 114,989
2019-06-12 $21.53 $21.90 $21.53 $21.76 $18.99 78,204
2019-06-11 $21.75 $21.97 $21.65 $21.77 $19.00 64,872
2019-06-10 $21.60 $22.05 $21.18 $21.79 $19.02 97,009
2019-06-07 $21.51 $21.70 $21.46 $21.47 $18.74 57,403
2019-06-06 $21.44 $21.65 $21.30 $21.53 $18.79 79,088
2019-06-05 $21.61 $21.67 $21.35 $21.52 $18.78 67,773
2019-06-04 $21.41 $21.62 $21.35 $21.62 $18.87 104,711
2019-06-03 $21.09 $21.43 $20.99 $21.20 $18.50 78,604
2019-05-31 $21.04 $21.20 $20.94 $21.15 $18.46 112,840
2019-05-30 $21.67 $21.76 $21.09 $21.30 $18.59 70,340
2019-05-29 $21.40 $21.73 $21.29 $21.60 $18.85 130,286
2019-05-28 $21.74 $21.77 $21.51 $21.54 $18.80 91,839
2019-05-24 $21.61 $21.87 $21.59 $21.82 $19.04 41,096
2019-05-23 $21.59 $21.71 $21.34 $21.42 $18.69 122,715
2019-05-22 $21.62 $21.76 $21.42 $21.70 $18.94 356,448
2019-05-21 $21.57 $21.77 $21.57 $21.67 $18.91 106,932
2019-05-20 $21.43 $21.66 $21.41 $21.47 $18.74 728,527
2019-05-17 $21.54 $21.89 $21.35 $21.54 $18.80 81,942
2019-05-16 $21.52 $21.77 $21.52 $21.69 $18.93 80,795
2019-05-15 $21.37 $21.44 $21.15 $21.42 $18.69 84,539
2019-05-14 $21.11 $21.61 $21.07 $21.50 $18.76 80,765
2019-05-13 $21.35 $21.41 $21.09 $21.12 $18.43 97,844
2019-05-10 $21.46 $21.63 $21.25 $21.62 $18.87 78,679
2019-05-09 $21.29 $21.64 $21.19 $21.57 $18.82 84,605
2019-05-08 $21.47 $21.56 $21.34 $21.40 $18.68 63,473
2019-05-07 $21.65 $21.70 $21.41 $21.50 $18.76 67,321
2019-05-06 $21.56 $21.91 $21.56 $21.84 $19.06 79,584
2019-05-03 $21.51 $21.97 $21.37 $21.88 $19.09 111,728
2019-05-02 $21.51 $21.70 $21.42 $21.55 $18.65 77,569
2019-05-01 $21.54 $21.66 $21.28 $21.45 $18.57 76,574
2019-04-30 $21.63 $21.67 $21.35 $21.53 $18.64 112,088
2019-04-29 $21.41 $21.86 $21.41 $21.66 $18.75 79,976
2019-04-26 $21.06 $21.44 $20.90 $21.38 $18.51 84,202
2019-04-25 $21.23 $21.37 $20.96 $21.19 $18.34 127,630
2019-04-24 $21.34 $21.40 $20.97 $21.30 $18.44 212,116
2019-04-23 $20.65 $21.41 $20.65 $21.36 $18.49 112,369
2019-04-22 $21.60 $22.12 $20.60 $20.70 $17.92 198,858
2019-04-18 $22.20 $22.28 $21.82 $21.99 $19.03 78,327
2019-04-17 $22.39 $22.39 $22.10 $22.32 $19.32 47,286
2019-04-16 $22.10 $22.36 $22.05 $22.31 $19.31 38,537
2019-04-15 $22.30 $22.31 $21.99 $22.12 $19.15 48,333
2019-04-12 $22.30 $22.42 $22.04 $22.31 $19.31 48,890
2019-04-11 $22.15 $22.34 $22.05 $22.09 $19.12 45,879
2019-04-10 $21.86 $22.15 $21.70 $22.14 $19.16 50,243
2019-04-09 $22.05 $22.10 $21.84 $21.87 $18.93 54,528
2019-04-08 $22.11 $22.26 $22.02 $22.16 $19.18 46,390
2019-04-05 $22.02 $22.19 $21.88 $22.18 $19.20 67,039
2019-04-04 $21.84 $22.02 $21.70 $22.01 $19.05 105,843
2019-04-03 $22.02 $22.16 $21.77 $21.83 $18.90 176,638
2019-04-02 $21.76 $21.91 $21.58 $21.83 $18.90 71,991
2019-04-01 $21.63 $21.96 $21.60 $21.86 $18.92 124,836
2019-03-29 $21.55 $21.61 $21.24 $21.50 $18.61 360,520
2019-03-28 $21.15 $21.46 $21.14 $21.38 $18.51 97,925
2019-03-27 $21.22 $21.34 $20.97 $21.20 $18.35 177,310
2019-03-26 $20.84 $21.23 $20.84 $21.22 $18.37 103,845
2019-03-25 $20.53 $20.79 $20.40 $20.66 $17.88 186,629
2019-03-22 $21.51 $21.70 $20.47 $20.52 $17.76 170,998
2019-03-21 $21.80 $22.18 $21.71 $21.72 $18.80 123,620
2019-03-20 $22.32 $22.41 $21.88 $21.89 $18.95 119,508
2019-03-19 $23.15 $23.15 $22.33 $22.36 $19.35 86,822
2019-03-18 $22.97 $23.29 $22.96 $23.08 $19.98 83,603
2019-03-15 $22.98 $23.15 $22.85 $22.98 $19.89 294,647
2019-03-14 $23.13 $23.16 $22.97 $22.97 $19.88 81,956
2019-03-13 $23.16 $23.28 $23.06 $23.13 $20.02 78,699
2019-03-12 $23.35 $23.35 $23.04 $23.09 $19.99 112,818
2019-03-11 $23.14 $23.46 $23.03 $23.36 $20.22 95,338
2019-03-08 $22.90 $23.28 $22.90 $23.13 $20.02 173,476
2019-03-07 $23.10 $23.11 $22.85 $23.03 $19.93 225,336
2019-03-06 $23.07 $23.21 $22.88 $23.18 $20.06 360,949
2019-03-05 $23.18 $23.19 $22.92 $23.15 $20.04 48,054
2019-03-04 $23.37 $23.47 $23.10 $23.25 $20.12 62,879
2019-03-01 $23.37 $23.42 $23.09 $23.38 $20.24 66,798
2019-02-28 $23.27 $23.35 $23.13 $23.25 $20.12 105,594
2019-02-27 $23.14 $23.31 $23.02 $23.26 $20.13 49,185
2019-02-26 $23.24 $23.31 $23.08 $23.15 $20.04 60,119
2019-02-25 $23.42 $23.64 $23.19 $23.31 $20.18 100,177
2019-02-22 $23.23 $23.31 $23.15 $23.29 $20.16 51,456
2019-02-21 $22.99 $23.29 $22.99 $23.27 $20.14 36,587
2019-02-20 $23.09 $23.35 $22.97 $23.31 $20.18 61,127
2019-02-19 $22.79 $23.16 $22.71 $23.10 $19.99 73,197
2019-02-15 $22.42 $22.96 $22.42 $22.90 $19.82 132,435
2019-02-14 $22.28 $22.48 $22.20 $22.30 $19.30 75,586
2019-02-13 $22.24 $22.47 $22.24 $22.40 $19.39 179,602
2019-02-12 $22.30 $22.47 $22.20 $22.27 $19.28 165,543
2019-02-11 $22.12 $22.22 $21.97 $22.19 $19.21 96,787
2019-02-08 $22.25 $22.28 $22.05 $22.13 $19.16 73,432
2019-02-07 $22.30 $22.51 $22.07 $22.25 $19.26 86,142
2019-02-06 $21.95 $22.23 $21.95 $22.20 $19.22 49,962
2019-02-05 $22.33 $22.33 $22.00 $22.08 $19.11 115,285
2019-02-04 $22.23 $22.32 $22.00 $22.29 $19.29 61,009
2019-02-01 $22.26 $22.32 $22.13 $22.29 $19.14 65,683
2019-01-31 $22.11 $22.25 $21.96 $22.16 $19.03 106,387
2019-01-30 $21.93 $22.30 $21.93 $22.18 $19.04 81,904
2019-01-29 $21.67 $22.46 $20.72 $22.02 $18.91 178,551
2019-01-28 $22.40 $22.69 $22.16 $22.41 $19.24 79,128
2019-01-25 $22.34 $22.66 $22.34 $22.48 $19.30 122,903
2019-01-24 $22.30 $22.42 $22.15 $22.27 $19.12 225,252
2019-01-23 $22.65 $22.71 $22.32 $22.45 $19.28 79,901
2019-01-22 $22.80 $23.22 $22.45 $22.49 $19.31 142,800
2019-01-18 $22.94 $22.95 $22.76 $22.80 $19.58 91,512
2019-01-17 $22.82 $23.04 $22.79 $22.92 $19.68 139,606
2019-01-16 $22.62 $22.99 $22.60 $22.97 $19.72 98,587
2019-01-15 $22.35 $22.57 $22.23 $22.55 $19.36 51,653
2019-01-14 $22.48 $22.73 $22.39 $22.39 $19.23 66,362
2019-01-11 $22.43 $22.69 $22.27 $22.64 $19.44 102,303
2019-01-10 $22.50 $22.74 $22.29 $22.57 $19.38 123,482
2019-01-09 $22.53 $22.67 $22.25 $22.61 $19.41 87,959
2019-01-08 $22.18 $22.40 $22.00 $22.40 $19.23 99,674
2019-01-07 $21.88 $22.14 $21.85 $22.08 $18.96 97,053
2019-01-04 $21.65 $22.05 $21.51 $21.99 $18.88 77,105
2019-01-03 $21.25 $21.62 $21.18 $21.43 $18.40 128,700
2019-01-02 $20.78 $21.37 $20.78 $21.36 $18.34 96,409
2018-12-31 $21.02 $21.33 $20.76 $21.02 $18.05 77,172
2018-12-28 $20.65 $21.11 $20.60 $21.01 $18.04 101,076
2018-12-27 $20.85 $21.21 $20.18 $20.59 $17.68 161,521
2018-12-26 $20.46 $21.23 $20.28 $21.14 $18.15 169,776
2018-12-24 $20.50 $20.94 $20.35 $20.39 $17.51 73,449
2018-12-21 $20.61 $21.00 $20.55 $20.66 $17.74 396,102
2018-12-20 $20.48 $20.69 $20.33 $20.57 $17.66 186,562
2018-12-19 $20.95 $21.48 $20.44 $20.53 $17.63 335,546
2018-12-18 $20.75 $20.98 $20.53 $20.93 $17.97 203,465
2018-12-17 $20.65 $21.14 $20.53 $20.64 $17.72 114,283
2018-12-14 $20.79 $21.21 $20.79 $20.86 $17.91 98,168
2018-12-13 $21.48 $21.48 $20.90 $20.92 $17.96 115,748
2018-12-12 $21.42 $21.78 $21.03 $21.44 $18.41 113,449
2018-12-11 $21.60 $21.60 $21.14 $21.29 $18.28 120,654
2018-12-10 $21.40 $21.40 $20.92 $21.31 $18.30 107,323
2018-12-07 $21.36 $21.66 $21.22 $21.39 $18.37 125,304
2018-12-06 $20.70 $21.35 $20.70 $21.35 $18.33 210,847
2018-12-04 $22.58 $22.65 $21.07 $21.09 $18.11 159,392
2018-12-03 $23.15 $23.15 $22.25 $22.68 $19.47 284,255
2018-11-30 $22.69 $23.02 $22.69 $22.98 $19.73 68,330
2018-11-29 $22.77 $22.86 $22.52 $22.68 $19.47 62,719
2018-11-28 $22.57 $23.01 $22.33 $22.95 $19.71 95,599
2018-11-27 $22.55 $22.76 $22.46 $22.56 $19.37 97,003
2018-11-26 $22.88 $23.04 $22.60 $22.67 $19.47 88,560
2018-11-23 $22.50 $22.88 $22.50 $22.69 $19.48 35,133
2018-11-21 $22.64 $22.93 $22.37 $22.59 $19.40 43,090
2018-11-20 $22.65 $22.77 $22.45 $22.63 $19.43 90,546
2018-11-19 $22.87 $23.00 $22.60 $22.79 $19.57 66,167
2018-11-16 $22.77 $23.02 $22.69 $22.88 $19.65 66,125
2018-11-15 $22.30 $23.02 $22.17 $22.89 $19.65 155,970
2018-11-14 $23.19 $23.20 $22.36 $22.42 $19.25 152,265
2018-11-13 $23.09 $23.51 $23.05 $23.05 $19.79 83,660
2018-11-12 $23.16 $23.26 $22.95 $23.04 $19.78 69,312
2018-11-09 $23.36 $23.43 $23.07 $23.16 $19.89 55,999
2018-11-08 $23.18 $23.84 $23.18 $23.40 $20.09 67,009
2018-11-07 $22.93 $23.28 $22.63 $23.27 $19.98 185,531
2018-11-06 $22.65 $22.87 $22.45 $22.83 $19.60 146,271
2018-11-05 $22.75 $22.99 $22.64 $22.74 $19.53 97,653
2018-11-02 $22.44 $22.75 $22.39 $22.74 $19.53 105,315
2018-11-01 $22.22 $22.58 $22.22 $22.49 $19.18 124,119
2018-10-31 $22.85 $22.94 $22.11 $22.13 $18.88 143,549
2018-10-30 $22.07 $22.63 $22.00 $22.61 $19.29 151,830
2018-10-29 $21.44 $22.14 $21.11 $22.00 $18.77 183,253
2018-10-26 $22.30 $22.58 $21.14 $21.48 $18.32 179,408
2018-10-25 $23.09 $23.21 $22.25 $22.60 $19.28 192,548
2018-10-24 $22.88 $23.03 $21.83 $21.88 $18.66 101,295
2018-10-23 $22.80 $23.05 $22.73 $22.92 $19.55 172,890
2018-10-22 $23.46 $23.55 $22.95 $23.01 $19.63 111,752
2018-10-19 $23.64 $23.81 $23.41 $23.47 $20.02 94,155
2018-10-18 $24.01 $24.20 $23.65 $23.66 $20.18 109,914
2018-10-17 $23.93 $24.17 $23.60 $24.09 $20.55 104,780
2018-10-16 $23.98 $24.04 $23.55 $23.98 $20.46 92,042
2018-10-15 $23.60 $24.01 $23.46 $23.91 $20.40 126,247
2018-10-12 $24.54 $24.67 $23.18 $23.68 $20.20 179,631
2018-10-11 $24.65 $24.77 $24.23 $24.25 $20.69 282,619
2018-10-10 $24.62 $25.13 $24.62 $24.73 $21.10 197,379
2018-10-09 $24.33 $24.68 $24.26 $24.62 $21.00 202,657
2018-10-08 $23.63 $24.42 $23.52 $24.39 $20.81 209,473
2018-10-05 $24.05 $24.13 $23.47 $23.59 $20.12 516,188
2018-10-04 $24.22 $24.57 $23.96 $24.04 $20.51 114,949
2018-10-03 $23.84 $24.30 $23.67 $24.22 $20.66 107,456
2018-10-02 $24.07 $24.07 $23.65 $23.76 $20.27 121,842
2018-10-01 $24.80 $24.84 $23.78 $24.01 $20.48 207,878
2018-09-28 $21.51 $23.80 $21.51 $23.65 $20.17 128,232
2018-09-27 $23.70 $24.05 $23.70 $23.85 $20.34 103,882
2018-09-26 $24.05 $24.05 $23.55 $23.65 $20.17 82,200
2018-09-25 $24.10 $24.25 $23.90 $23.95 $20.43 56,599
2018-09-24 $24.20 $24.35 $23.90 $24.05 $20.52 89,015
2018-09-21 $24.60 $24.80 $24.05 $24.20 $20.64 335,463
2018-09-20 $24.30 $24.70 $24.30 $24.65 $21.03 74,138
2018-09-19 $24.30 $24.55 $24.25 $24.25 $20.69 60,564
2018-09-18 $24.35 $24.40 $24.25 $24.25 $20.69 52,670
2018-09-17 $24.35 $24.50 $24.20 $24.30 $20.73 76,640
2018-09-14 $24.20 $24.55 $24.15 $24.40 $20.81 76,238
2018-09-13 $24.55 $24.55 $24.00 $24.15 $20.60 84,673
2018-09-12 $24.75 $24.75 $24.30 $24.45 $20.86 90,661
2018-09-11 $24.70 $24.85 $24.55 $24.70 $21.07 100,419
2018-09-10 $24.90 $24.95 $24.70 $24.70 $21.07 60,194
2018-09-07 $24.75 $24.85 $24.65 $24.80 $21.15 58,412
2018-09-06 $25.05 $25.15 $24.75 $24.75 $21.11 85,400
2018-09-05 $24.95 $25.10 $24.75 $25.10 $21.41 75,746
2018-09-04 $24.90 $25.06 $24.75 $24.95 $21.28 54,843
2018-08-31 $24.80 $25.05 $24.75 $24.95 $21.28 78,911
2018-08-30 $24.95 $25.05 $24.75 $24.80 $21.15 68,800
2018-08-29 $24.85 $25.35 $24.65 $24.95 $21.28 115,924
2018-08-28 $25.00 $25.05 $24.70 $24.75 $21.11 87,321
2018-08-27 $25.20 $25.40 $24.85 $25.00 $21.33 98,881
2018-08-24 $25.45 $25.50 $25.13 $25.15 $21.45 90,485
2018-08-23 $25.40 $25.48 $25.13 $25.45 $21.71 77,597
2018-08-22 $25.45 $25.55 $25.23 $25.35 $21.62 91,609
2018-08-21 $25.20 $25.65 $25.05 $25.50 $21.75 123,229
2018-08-20 $25.10 $25.20 $24.75 $25.20 $21.50 73,715
2018-08-17 $24.95 $25.10 $24.90 $25.05 $21.37 66,448
2018-08-16 $24.80 $25.13 $24.80 $25.00 $21.33 57,081
2018-08-15 $25.00 $25.10 $24.60 $24.75 $21.11 109,164
2018-08-14 $24.60 $25.00 $24.60 $24.95 $21.28 61,877
2018-08-13 $24.65 $24.70 $24.45 $24.50 $20.90 209,465
2018-08-10 $24.40 $24.70 $24.35 $24.65 $21.03 66,678
2018-08-09 $24.60 $24.60 $24.35 $24.50 $20.90 131,647
2018-08-08 $24.10 $24.65 $24.00 $24.65 $21.03 289,017
2018-08-07 $24.25 $24.55 $24.08 $24.10 $20.56 75,051
2018-08-06 $24.45 $24.50 $24.15 $24.35 $20.77 63,555
2018-08-03 $24.95 $25.10 $24.38 $24.45 $20.86 182,381
2018-08-02 $25.15 $25.15 $24.83 $25.05 $21.24 60,742
2018-08-01 $24.55 $25.15 $24.25 $25.15 $21.32 129,913
2018-07-31 $24.95 $24.95 $24.30 $24.50 $20.77 406,658
2018-07-30 $25.05 $25.25 $24.90 $24.95 $21.15 85,007
2018-07-27 $25.60 $25.60 $24.95 $25.00 $21.20 60,795
2018-07-26 $25.30 $25.55 $24.80 $25.50 $21.62 62,500
2018-07-25 $25.55 $25.55 $24.95 $25.20 $21.37 117,369
2018-07-24 $25.95 $26.00 $25.21 $25.50 $21.62 91,132
2018-07-23 $25.80 $26.00 $25.70 $25.85 $21.92 74,169
2018-07-20 $25.55 $25.80 $25.45 $25.70 $21.79 74,370
2018-07-19 $25.55 $25.75 $25.35 $25.60 $21.70 78,883
2018-07-18 $25.30 $25.65 $25.30 $25.60 $21.70 64,853
2018-07-17 $25.75 $25.80 $25.35 $25.40 $21.53 56,556
2018-07-16 $25.40 $25.73 $25.40 $25.70 $21.79 50,223
2018-07-13 $25.70 $25.70 $25.35 $25.40 $21.53 63,169
2018-07-12 $26.20 $26.20 $25.55 $25.70 $21.79 82,244
2018-07-11 $25.70 $26.13 $25.70 $26.00 $22.04 79,203
2018-07-10 $26.55 $26.60 $25.95 $26.00 $22.04 56,169
2018-07-09 $26.10 $26.65 $26.10 $26.55 $22.51 60,151
2018-07-06 $26.00 $26.25 $25.90 $26.05 $22.09 49,382
2018-07-05 $25.90 $26.10 $25.60 $26.05 $22.09 94,099
2018-07-03 $26.00 $26.05 $25.75 $25.80 $21.87 33,292
2018-07-02 $25.45 $25.95 $25.45 $25.88 $21.94 84,979
2018-06-29 $25.80 $26.01 $25.45 $25.50 $21.62 153,762
2018-06-28 $25.65 $25.93 $25.60 $25.70 $21.79 101,522
2018-06-27 $26.05 $26.05 $25.55 $25.55 $21.66 74,613
2018-06-26 $26.05 $26.20 $25.85 $26.00 $22.04 140,435
2018-06-25 $26.20 $26.25 $25.88 $26.00 $22.04 131,147
2018-06-22 $26.25 $26.33 $25.95 $26.30 $22.30 376,817
2018-06-21 $26.20 $26.30 $25.90 $26.05 $22.09 151,540
2018-06-20 $26.20 $26.50 $26.15 $26.20 $22.21 101,176
2018-06-19 $25.95 $26.35 $25.95 $26.15 $22.17 153,447
2018-06-18 $25.95 $26.30 $25.75 $26.15 $22.17 123,615
2018-06-15 $25.90 $26.20 $25.65 $26.00 $22.04 744,421
2018-06-14 $26.05 $26.05 $25.75 $25.95 $22.00 90,725
2018-06-13 $25.95 $26.30 $25.70 $25.90 $21.96 90,572
2018-06-12 $26.05 $26.10 $25.75 $25.85 $21.92 101,026
2018-06-11 $26.65 $26.75 $25.95 $26.05 $22.09 103,631
2018-06-08 $26.40 $26.70 $26.35 $26.60 $22.55 97,396
2018-06-07 $26.20 $26.45 $26.10 $26.40 $22.38 135,278
2018-06-06 $26.40 $27.10 $25.95 $26.10 $22.13 185,807
2018-06-05 $26.05 $26.45 $25.70 $25.90 $21.96 102,865
2018-06-04 $25.85 $26.00 $25.80 $26.00 $22.04 76,896
2018-06-01 $25.55 $25.90 $25.55 $25.80 $21.87 156,389
2018-05-31 $25.65 $26.05 $25.45 $25.55 $21.66 162,035
2018-05-30 $25.35 $26.00 $25.35 $25.80 $21.87 142,986
2018-05-29 $25.40 $25.60 $25.10 $25.30 $21.45 105,018
2018-05-25 $25.50 $25.70 $24.90 $25.50 $21.62 97,561
2018-05-24 $25.10 $25.55 $25.00 $25.50 $21.62 99,383
2018-05-23 $25.45 $25.50 $25.20 $25.25 $21.41 133,699
2018-05-22 $25.25 $25.50 $25.11 $25.45 $21.58 126,956
2018-05-21 $25.00 $25.25 $24.80 $25.20 $21.37 115,188
2018-05-18 $24.70 $25.05 $24.70 $24.95 $21.15 112,468
2018-05-17 $24.75 $24.90 $24.60 $24.85 $21.07 473,989
2018-05-16 $24.50 $24.95 $24.40 $24.80 $21.03 114,247
2018-05-15 $24.45 $24.70 $23.95 $24.50 $20.77 128,668
2018-05-14 $24.65 $24.65 $24.30 $24.40 $20.69 96,066
2018-05-11 $24.65 $24.85 $24.65 $24.70 $20.94 65,777
2018-05-10 $24.70 $24.70 $24.10 $24.60 $20.86 105,904
2018-05-09 $24.50 $24.80 $24.50 $24.65 $20.90 133,884
2018-05-08 $24.55 $24.65 $24.30 $24.50 $20.77 171,518
2018-05-07 $23.80 $24.50 $23.55 $24.35 $20.64 193,302
2018-05-04 $23.25 $23.65 $22.95 $23.65 $20.05 208,175
2018-05-03 $23.70 $23.80 $23.25 $23.40 $19.71 176,952
2018-05-02 $23.80 $24.25 $23.60 $23.65 $19.92 281,758
2018-05-01 $23.65 $23.80 $23.50 $23.70 $19.97 349,620
2018-04-30 $24.60 $24.60 $23.85 $23.90 $20.14 196,223
2018-04-27 $24.70 $24.85 $24.10 $24.50 $20.64 219,752
2018-04-26 $24.65 $25.05 $24.65 $24.70 $20.81 185,715
2018-04-25 $25.30 $25.30 $24.50 $24.60 $20.72 148,517
2018-04-24 $24.95 $25.75 $24.81 $25.30 $21.31 344,893
2018-04-23 $24.05 $24.80 $24.00 $24.65 $20.77 201,210
2018-04-20 $24.05 $24.30 $23.90 $24.00 $20.22 119,993
2018-04-19 $23.60 $24.10 $23.60 $24.10 $20.30 66,195
2018-04-18 $23.70 $23.95 $23.60 $23.70 $19.97 51,831
2018-04-17 $24.00 $24.00 $23.60 $23.70 $19.97 80,095
2018-04-16 $23.70 $23.95 $23.55 $23.90 $20.14 39,348
2018-04-13 $24.00 $24.15 $23.50 $23.55 $19.84 43,024
2018-04-12 $23.75 $24.10 $23.60 $23.90 $20.14 44,541
2018-04-11 $23.60 $23.70 $23.50 $23.65 $19.92 69,944
2018-04-10 $23.55 $23.75 $23.40 $23.65 $19.92 46,646
2018-04-09 $23.60 $23.80 $23.30 $23.35 $19.67 69,537
2018-04-06 $24.00 $24.25 $23.15 $23.45 $19.76 135,747
2018-04-05 $23.65 $24.15 $23.13 $24.10 $20.30 88,124
2018-04-04 $22.45 $23.50 $22.45 $23.40 $19.71 135,097
2018-04-03 $22.50 $22.85 $22.40 $22.60 $19.04 150,458
2018-04-02 $22.90 $23.00 $22.20 $22.50 $18.96 115,392
2018-03-29 $23.20 $23.25 $22.85 $22.90 $19.29 149,458
2018-03-28 $22.90 $23.26 $22.90 $23.15 $19.50 139,647
2018-03-27 $23.15 $23.35 $22.80 $22.90 $19.29 124,255
2018-03-26 $22.85 $23.45 $22.65 $23.15 $19.50 137,564
2018-03-23 $23.35 $23.38 $22.55 $22.60 $19.04 56,626
2018-03-22 $23.85 $24.12 $23.20 $23.25 $19.59 95,812
2018-03-21 $24.00 $24.10 $23.85 $24.00 $20.22 55,303
2018-03-20 $24.10 $24.15 $23.90 $23.95 $20.18 81,004
2018-03-19 $24.25 $24.45 $23.95 $24.25 $20.43 62,074
2018-03-16 $24.15 $24.50 $24.15 $24.25 $20.43 74,905
2018-03-15 $24.10 $24.25 $23.85 $24.20 $20.39 32,067
2018-03-14 $24.25 $24.25 $23.95 $24.05 $20.26 31,051
2018-03-13 $24.40 $24.40 $24.15 $24.25 $20.43 38,813
2018-03-12 $24.40 $24.40 $24.10 $24.30 $20.47 54,366
2018-03-09 $23.95 $24.40 $23.75 $24.35 $20.51 45,208
2018-03-08 $24.10 $24.35 $23.60 $23.90 $20.14 71,920
2018-03-07 $23.45 $24.15 $23.45 $24.05 $20.26 76,949
2018-03-06 $23.40 $23.65 $23.10 $23.60 $19.88 57,134
2018-03-05 $22.95 $23.50 $22.80 $23.30 $19.63 52,718
2018-03-02 $22.65 $23.25 $22.55 $23.20 $19.55 64,992
2018-03-01 $22.80 $23.15 $22.65 $22.75 $19.17 74,888
2018-02-28 $23.30 $23.30 $22.75 $22.85 $19.25 127,396
2018-02-27 $23.50 $23.70 $23.15 $23.20 $19.55 49,416
2018-02-26 $23.50 $23.53 $23.35 $23.50 $19.80 46,025
2018-02-23 $23.25 $23.45 $22.80 $23.45 $19.76 59,512
2018-02-22 $23.40 $23.55 $23.08 $23.20 $19.55 111,913
2018-02-21 $23.05 $23.55 $23.05 $23.35 $19.67 107,251
2018-02-20 $23.40 $23.65 $22.95 $23.10 $19.46 86,552
2018-02-16 $23.20 $23.65 $23.20 $23.50 $19.80 51,295
2018-02-15 $23.10 $23.45 $22.20 $23.30 $19.63 88,675
2018-02-14 $22.65 $23.05 $22.55 $23.00 $19.38 49,177
2018-02-13 $22.65 $22.90 $22.65 $22.80 $19.21 36,963
2018-02-12 $23.05 $23.05 $22.70 $22.75 $19.17 71,500
2018-02-09 $22.85 $23.15 $22.65 $22.95 $19.33 83,692
2018-02-08 $23.05 $23.10 $22.65 $22.70 $19.12 137,343
2018-02-07 $22.70 $23.00 $22.45 $22.90 $19.29 93,491
2018-02-06 $22.25 $23.00 $22.06 $22.75 $19.17 123,233
2018-02-05 $23.10 $23.45 $22.80 $22.80 $19.08 156,593
2018-02-02 $23.10 $23.70 $22.90 $23.35 $19.54 127,956
2018-02-01 $23.10 $23.13 $22.80 $23.10 $19.33 401,979
2018-01-31 $23.10 $23.10 $22.75 $23.05 $19.29 139,050
2018-01-30 $22.90 $23.05 $22.35 $22.95 $19.21 83,564
2018-01-29 $22.80 $22.95 $22.63 $22.70 $19.00 65,945
2018-01-26 $23.15 $23.25 $22.70 $22.85 $19.12 79,703
2018-01-25 $23.30 $23.30 $22.78 $23.10 $19.33 68,109
2018-01-24 $23.65 $23.70 $23.20 $23.25 $19.46 77,980
2018-01-23 $23.75 $23.80 $23.45 $23.55 $19.71 38,543
2018-01-22 $23.75 $23.85 $23.50 $23.80 $19.92 44,725
2018-01-19 $23.50 $23.85 $23.40 $23.85 $19.96 47,379
2018-01-18 $23.60 $23.70 $23.40 $23.60 $19.75 40,065
2018-01-17 $23.65 $23.70 $23.15 $23.65 $19.79 104,385
2018-01-16 $23.90 $24.20 $22.61 $23.50 $19.67 56,016
2018-01-12 $24.10 $24.20 $23.65 $23.90 $20.00 49,413
2018-01-11 $23.65 $24.20 $23.65 $24.05 $20.13 111,740
2018-01-10 $23.05 $23.75 $22.98 $23.65 $19.79 134,264
2018-01-09 $22.65 $23.25 $22.65 $23.15 $19.38 135,657
2018-01-08 $22.60 $22.70 $22.30 $22.65 $18.96 91,652
2018-01-05 $22.90 $22.90 $22.40 $22.65 $18.96 116,959
2018-01-04 $22.65 $23.19 $22.10 $22.75 $19.04 125,072
2018-01-03 $22.90 $23.18 $22.55 $22.65 $18.96 87,255
2018-01-02 $22.50 $22.85 $22.30 $22.85 $19.12 145,286
2017-12-29 $22.90 $22.90 $22.30 $22.35 $18.71 81,807
2017-12-28 $22.70 $23.05 $22.65 $22.85 $19.12 68,540
2017-12-27 $22.85 $23.15 $22.50 $22.55 $18.87 307,026
2017-12-26 $22.85 $23.20 $22.73 $22.85 $19.12 55,561
2017-12-22 $23.25 $23.25 $22.95 $22.95 $19.21 61,737
2017-12-21 $23.05 $23.40 $22.83 $23.25 $19.46 151,693
2017-12-20 $23.35 $23.35 $22.90 $22.95 $19.21 88,147
2017-12-19 $23.60 $23.60 $23.00 $23.20 $19.42 106,524
2017-12-18 $23.05 $23.60 $23.00 $23.50 $19.67 191,667
2017-12-15 $22.55 $23.30 $22.55 $22.80 $19.08 213,295
2017-12-14 $23.00 $23.30 $22.40 $22.55 $18.87 156,188
2017-12-13 $23.15 $23.40 $22.80 $22.95 $19.21 207,264
2017-12-12 $22.65 $23.25 $22.40 $23.10 $19.33 230,788
2017-12-11 $22.65 $23.00 $21.98 $22.55 $18.87 96,773
2017-12-08 $23.10 $23.10 $22.45 $22.70 $19.00 87,521
2017-12-07 $22.60 $23.00 $22.13 $22.95 $19.21 162,382
2017-12-06 $22.30 $22.95 $22.20 $22.70 $19.00 115,503
2017-12-05 $22.60 $22.75 $22.25 $22.35 $18.71 91,026
2017-12-04 $22.65 $23.00 $22.45 $22.55 $18.87 64,767
2017-12-01 $22.45 $23.05 $21.55 $22.30 $18.66 72,303
2017-11-30 $23.50 $23.50 $22.35 $22.40 $18.75 288,956
2017-11-29 $22.50 $23.50 $22.50 $23.25 $19.46 193,300
2017-11-28 $22.25 $22.55 $22.13 $22.45 $18.79 201,936
2017-11-27 $21.85 $22.25 $21.85 $22.15 $18.54 65,764
2017-11-24 $22.20 $22.20 $21.65 $21.90 $18.33 36,010
2017-11-22 $22.35 $22.50 $22.10 $22.10 $18.50 45,060
2017-11-21 $22.80 $22.80 $22.35 $22.40 $18.75 98,508
2017-11-20 $22.40 $22.80 $22.35 $22.60 $18.92 90,516
2017-11-17 $22.00 $22.40 $21.80 $22.30 $18.66 52,459
2017-11-16 $22.10 $22.45 $22.00 $22.20 $18.58 52,743
2017-11-15 $21.80 $22.25 $21.35 $21.90 $18.33 53,415
2017-11-14 $21.70 $22.10 $21.65 $21.95 $18.37 35,754
2017-11-13 $21.40 $21.95 $21.27 $21.85 $18.29 20,416
2017-11-10 $21.65 $21.80 $21.50 $21.60 $18.08 38,665
2017-11-09 $21.50 $21.88 $21.30 $21.55 $18.04 50,797
2017-11-08 $21.90 $21.95 $21.26 $21.70 $18.16 36,371
2017-11-07 $22.55 $22.65 $22.05 $22.05 $18.45 104,393
2017-11-06 $22.60 $22.75 $22.48 $22.65 $18.96 32,323
2017-11-03 $22.90 $22.90 $22.60 $22.70 $19.00 34,042
2017-11-02 $22.65 $23.05 $22.50 $22.95 $19.11 61,379
2017-11-01 $22.70 $22.85 $22.38 $22.65 $18.86 53,137
2017-10-31 $22.45 $22.85 $22.45 $22.50 $18.73 62,895
2017-10-30 $23.10 $23.10 $22.20 $22.45 $18.69 73,905
2017-10-27 $22.60 $23.50 $22.45 $23.15 $19.27 72,299
2017-10-26 $23.00 $23.00 $22.15 $22.35 $18.61 44,577
2017-10-25 $22.55 $22.80 $22.20 $22.25 $18.52 97,014
2017-10-24 $22.55 $22.85 $22.40 $22.55 $18.77 52,309
2017-10-23 $22.80 $22.80 $22.50 $22.50 $18.73 24,576
2017-10-20 $22.80 $23.00 $22.70 $22.75 $18.94 62,815
2017-10-19 $22.50 $22.55 $22.23 $22.45 $18.69 61,463
2017-10-18 $22.30 $22.70 $22.15 $22.60 $18.82 74,216
2017-10-17 $22.70 $22.70 $22.05 $22.15 $18.44 47,080
2017-10-16 $22.55 $22.90 $22.40 $22.60 $18.82 50,159
2017-10-13 $22.60 $22.70 $22.30 $22.55 $18.77 44,096
2017-10-12 $22.60 $22.85 $22.55 $22.55 $18.77 50,876
2017-10-11 $22.75 $22.85 $22.55 $22.60 $18.82 92,659
2017-10-10 $22.10 $22.80 $22.10 $22.75 $18.94 58,759
2017-10-09 $22.30 $22.40 $21.95 $22.00 $18.32 88,621
2017-10-06 $22.15 $22.38 $21.95 $22.30 $18.57 71,816
2017-10-05 $22.10 $22.20 $20.90 $22.00 $18.32 164,067
2017-10-04 $22.10 $22.25 $21.93 $22.00 $18.32 102,048
2017-10-03 $22.80 $22.80 $22.00 $22.05 $18.36 145,543
2017-10-02 $22.70 $22.95 $22.40 $22.70 $18.90 67,783
2017-09-29 $22.65 $22.90 $22.53 $22.65 $18.86 193,923
2017-09-28 $22.40 $22.80 $22.10 $22.60 $18.82 111,269
2017-09-27 $21.75 $22.60 $21.65 $22.40 $18.65 112,778
2017-09-26 $20.70 $21.80 $20.50 $21.60 $17.98 218,573
2017-09-25 $20.60 $20.80 $20.57 $20.60 $17.15 128,954
2017-09-22 $20.75 $20.75 $20.60 $20.65 $17.19 146,449
2017-09-21 $20.85 $20.90 $20.55 $20.75 $17.28 185,751
2017-09-20 $20.50 $20.75 $20.40 $20.50 $17.07 127,256
2017-09-19 $20.50 $20.65 $20.35 $20.40 $16.98 73,404
2017-09-18 $20.50 $20.65 $20.40 $20.45 $17.03 86,196
2017-09-15 $20.50 $20.70 $20.30 $20.55 $17.11 126,307
2017-09-14 $20.65 $20.80 $20.40 $20.50 $17.07 36,145
2017-09-13 $20.35 $20.80 $20.35 $20.65 $17.19 124,337
2017-09-12 $20.10 $20.60 $20.10 $20.40 $16.98 71,765
2017-09-11 $19.55 $20.10 $19.50 $20.00 $16.65 50,723
2017-09-08 $19.30 $19.80 $19.25 $19.40 $16.15 75,738
2017-09-07 $20.05 $20.10 $19.38 $19.40 $16.15 83,142
2017-09-06 $20.05 $20.40 $20.05 $20.25 $16.86 41,549
2017-09-05 $20.50 $20.55 $20.03 $20.05 $16.69 35,494
2017-09-01 $20.40 $20.68 $20.40 $20.60 $17.15 40,325
2017-08-31 $20.40 $20.55 $20.30 $20.40 $16.98 86,833
2017-08-30 $20.30 $20.50 $20.15 $20.30 $16.90 43,741
2017-08-29 $20.20 $20.40 $20.05 $20.25 $16.86 48,736
2017-08-28 $20.75 $20.87 $20.30 $20.40 $16.98 35,039
2017-08-25 $20.15 $20.90 $20.15 $20.75 $17.28 56,311
2017-08-24 $20.40 $20.50 $20.28 $20.35 $16.94 62,698
2017-08-23 $20.30 $20.53 $20.30 $20.35 $16.94 32,942
2017-08-22 $20.50 $20.55 $20.35 $20.40 $16.98 44,874
2017-08-21 $20.40 $20.50 $20.15 $20.45 $17.03 27,588
2017-08-18 $20.25 $20.80 $20.25 $20.50 $17.07 92,186
2017-08-17 $20.60 $20.85 $20.40 $20.45 $17.03 74,433
2017-08-16 $20.75 $21.03 $19.88 $20.65 $17.19 41,515
2017-08-15 $21.10 $21.15 $20.75 $20.80 $17.32 45,011
2017-08-14 $20.65 $21.00 $20.60 $21.00 $17.48 68,662
2017-08-11 $20.90 $20.90 $20.25 $20.40 $16.98 60,196
2017-08-10 $20.70 $20.88 $20.62 $20.75 $17.28 78,206
2017-08-09 $20.90 $20.98 $20.75 $20.75 $17.28 40,819
2017-08-08 $21.00 $21.33 $20.88 $21.15 $17.61 67,027
2017-08-07 $21.10 $21.18 $20.80 $21.10 $17.57 56,147
2017-08-04 $20.95 $21.20 $20.85 $21.15 $17.61 58,753
2017-08-03 $21.05 $21.15 $20.75 $20.75 $17.28 34,742
2017-08-02 $21.30 $21.35 $20.98 $21.15 $17.52 42,588
2017-08-01 $21.40 $21.40 $20.99 $21.25 $17.61 141,555
2017-07-31 $20.55 $21.35 $20.55 $21.20 $17.57 188,588
2017-07-28 $20.90 $21.15 $18.50 $20.60 $17.07 35,244
2017-07-27 $21.30 $21.30 $20.25 $20.90 $17.32 64,594
2017-07-26 $21.35 $21.50 $20.80 $21.20 $17.57 31,727
2017-07-25 $21.35 $21.55 $21.20 $21.35 $17.69 50,552
2017-07-24 $20.90 $21.40 $20.80 $21.15 $17.52 44,430
2017-07-21 $21.50 $21.50 $20.90 $20.95 $17.36 76,228
2017-07-20 $21.20 $21.40 $21.00 $21.20 $17.57 32,019
2017-07-19 $21.30 $21.40 $18.86 $21.25 $17.61 52,483
2017-07-18 $21.15 $21.50 $20.90 $21.30 $17.65 50,127
2017-07-17 $21.20 $21.50 $20.95 $21.35 $17.69 46,619
2017-07-14 $21.15 $21.40 $21.05 $21.20 $17.57 47,844
2017-07-13 $21.45 $21.50 $21.15 $21.35 $17.69 38,900
2017-07-12 $21.45 $21.55 $21.25 $21.50 $17.81 56,442
2017-07-11 $21.45 $21.55 $20.05 $21.45 $17.77 65,605
2017-07-10 $21.60 $21.80 $21.50 $21.50 $17.81 49,317
2017-07-07 $21.80 $21.85 $20.30 $21.85 $18.10 46,263
2017-07-06 $21.70 $21.85 $21.40 $21.55 $17.86 75,005
2017-07-05 $22.20 $22.20 $21.60 $21.85 $18.10 58,103
2017-07-03 $21.80 $22.30 $21.75 $22.20 $18.39 27,515
2017-06-30 $21.75 $21.88 $21.50 $21.75 $18.02 122,736
2017-06-29 $21.40 $21.75 $21.25 $21.70 $17.98 114,984
2017-06-28 $20.55 $21.18 $20.55 $21.10 $17.48 99,110
2017-06-27 $19.95 $20.55 $19.75 $20.50 $16.99 123,249
2017-06-26 $20.30 $20.30 $19.75 $19.90 $16.49 95,166
2017-06-23 $20.40 $20.45 $20.00 $20.15 $16.70 126,947
2017-06-22 $20.50 $20.58 $20.40 $20.50 $16.99 23,878
2017-06-21 $21.00 $21.00 $20.55 $20.55 $17.03 90,403
2017-06-20 $21.05 $21.05 $20.75 $20.80 $17.23 32,224
2017-06-19 $21.30 $21.50 $21.05 $21.10 $17.48 43,225
2017-06-16 $21.30 $21.45 $21.15 $21.20 $17.57 102,592
2017-06-15 $21.35 $21.75 $21.35 $21.50 $17.81 59,399
2017-06-14 $21.40 $21.60 $21.25 $21.55 $17.86 112,925
2017-06-13 $21.45 $21.60 $21.35 $21.50 $17.81 116,367
2017-06-12 $21.40 $21.65 $21.00 $21.40 $17.73 116,440
2017-06-09 $20.90 $21.60 $20.85 $21.35 $17.69 172,662
2017-06-08 $20.45 $20.95 $20.45 $20.75 $17.19 116,901
2017-06-07 $20.70 $20.75 $20.45 $20.55 $17.03 58,016
2017-06-06 $20.70 $20.90 $20.46 $20.60 $17.07 39,716
2017-06-05 $20.90 $21.30 $20.85 $20.90 $17.32 45,122
2017-06-02 $20.75 $21.45 $20.75 $21.05 $17.44 62,710
2017-06-01 $20.45 $20.90 $20.20 $20.80 $17.23 44,963
2017-05-31 $20.50 $20.55 $20.00 $20.35 $16.86 150,444
2017-05-30 $20.50 $20.55 $20.20 $20.45 $16.94 36,071
2017-05-26 $20.70 $20.70 $20.25 $20.65 $17.11 32,789
2017-05-25 $20.90 $20.90 $20.55 $20.75 $17.19 32,422
2017-05-24 $20.90 $21.00 $20.60 $20.85 $17.28 36,845
2017-05-23 $20.95 $21.05 $20.75 $20.90 $17.32 35,440
2017-05-22 $20.65 $21.00 $20.50 $20.95 $17.36 44,279
2017-05-19 $21.00 $21.05 $20.50 $20.55 $17.03 57,565
2017-05-18 $20.90 $21.30 $20.85 $21.00 $17.40 64,224
2017-05-17 $21.35 $21.46 $20.85 $20.95 $17.36 84,201
2017-05-16 $21.60 $21.80 $21.25 $21.80 $18.06 58,677
2017-05-15 $21.20 $21.60 $21.15 $21.55 $17.86 67,430
2017-05-12 $21.35 $21.35 $20.95 $21.05 $17.44 35,798
2017-05-11 $21.75 $21.75 $21.20 $21.40 $17.73 38,411
2017-05-10 $21.90 $22.00 $21.65 $21.85 $18.10 60,500
2017-05-09 $22.40 $22.40 $21.78 $21.90 $18.15 56,344
2017-05-08 $21.95 $22.25 $21.90 $22.20 $18.39 53,561
2017-05-05 $22.30 $22.30 $21.85 $22.00 $18.23 38,393
2017-05-04 $22.20 $22.33 $21.95 $22.20 $18.39 41,688
2017-05-03 $22.20 $22.35 $22.08 $22.15 $18.27 55,832
2017-05-02 $22.55 $22.75 $22.05 $22.25 $18.35 65,025
2017-05-01 $22.50 $22.75 $22.20 $22.45 $18.52 67,875
2017-04-28 $22.65 $22.75 $22.25 $22.30 $18.39 62,445
2017-04-27 $23.30 $23.30 $22.65 $22.75 $18.77 74,317
2017-04-26 $23.10 $23.65 $23.05 $23.30 $19.22 142,461
2017-04-25 $22.25 $23.20 $22.09 $23.10 $19.05 123,137
2017-04-24 $22.20 $22.30 $21.65 $22.00 $18.15 72,487
2017-04-21 $21.00 $21.35 $20.80 $21.30 $17.57 68,708
2017-04-20 $20.70 $21.15 $20.65 $21.15 $17.45 50,084
2017-04-19 $20.45 $20.80 $20.45 $20.65 $17.03 43,641
2017-04-18 $20.35 $20.53 $20.00 $20.45 $16.87 53,390
2017-04-17 $20.25 $20.58 $20.15 $20.55 $16.95 38,480
2017-04-13 $20.30 $20.50 $20.10 $20.20 $16.66 62,312
2017-04-12 $20.70 $20.70 $20.10 $20.40 $16.83 44,971
2017-04-11 $20.25 $20.80 $20.25 $20.75 $17.12 53,356
2017-04-10 $20.30 $20.50 $20.00 $20.25 $16.70 47,670
2017-04-07 $20.45 $20.65 $20.20 $20.40 $16.83 67,558
2017-04-06 $20.15 $20.75 $19.98 $20.65 $17.03 82,523
2017-04-05 $20.50 $20.85 $20.05 $20.15 $16.62 72,414
2017-04-04 $20.35 $20.70 $20.25 $20.40 $16.83 49,742
2017-04-03 $20.70 $20.75 $20.30 $20.50 $16.91 71,220
2017-03-31 $20.90 $21.05 $20.65 $20.70 $17.07 88,566
2017-03-30 $20.35 $21.10 $20.35 $20.90 $17.24 42,015
2017-03-29 $20.25 $20.43 $20.15 $20.30 $16.74 57,322
2017-03-28 $19.90 $20.28 $19.75 $20.25 $16.70 43,844
2017-03-27 $19.60 $20.05 $19.30 $19.90 $16.41 31,013
2017-03-24 $19.95 $20.25 $19.83 $20.00 $16.50 50,428
2017-03-23 $19.60 $20.20 $19.60 $19.95 $16.46 62,921
2017-03-22 $19.70 $19.95 $19.25 $19.65 $16.21 82,597
2017-03-21 $21.00 $21.05 $19.80 $19.80 $16.33 83,417
2017-03-20 $21.10 $21.15 $20.70 $20.85 $17.20 65,249
2017-03-17 $21.10 $21.35 $20.95 $21.10 $17.40 141,821
2017-03-16 $21.10 $21.35 $20.95 $21.30 $17.57 83,322
2017-03-15 $21.20 $21.30 $20.85 $20.90 $17.24 61,767
2017-03-14 $20.95 $21.05 $20.75 $21.00 $17.32 16,109
2017-03-13 $21.05 $21.25 $20.90 $21.05 $17.36 31,608
2017-03-10 $21.25 $21.35 $20.85 $21.00 $17.32 43,386
2017-03-09 $21.25 $21.38 $21.15 $21.18 $17.47 28,350
2017-03-08 $21.55 $21.65 $21.15 $21.15 $17.45 41,700
2017-03-07 $21.35 $21.65 $21.35 $21.35 $17.61 36,365
2017-03-06 $21.40 $21.45 $21.20 $21.35 $17.61 46,372
2017-03-03 $21.25 $21.65 $21.15 $21.55 $17.78 23,835
2017-03-02 $21.85 $21.85 $21.38 $21.45 $17.69 41,102
2017-03-01 $21.70 $22.15 $21.60 $21.90 $18.06 80,227
2017-02-28 $21.85 $21.85 $21.40 $21.40 $17.65 77,660
2017-02-27 $21.95 $22.10 $21.70 $21.90 $18.06 51,452
2017-02-24 $21.95 $22.10 $21.80 $21.98 $18.13 47,466
2017-02-23 $22.40 $22.40 $21.95 $22.20 $18.31 93,668
2017-02-22 $21.75 $22.35 $21.70 $22.23 $18.33 90,087
2017-02-21 $21.70 $21.90 $21.50 $21.80 $17.98 52,224
2017-02-17 $21.65 $21.75 $21.50 $21.55 $17.78 37,986
2017-02-16 $21.55 $21.70 $21.44 $21.60 $17.82 41,733
2017-02-15 $21.45 $21.60 $21.20 $21.55 $17.78 35,940
2017-02-14 $21.16 $21.40 $21.05 $21.30 $17.57 44,101
2017-02-13 $20.95 $21.45 $20.95 $21.15 $17.45 63,318
2017-02-10 $20.75 $21.05 $20.70 $20.90 $17.24 80,027
2017-02-09 $20.55 $20.90 $20.55 $20.65 $17.03 75,012
2017-02-08 $21.00 $21.00 $20.55 $20.55 $16.95 62,379
2017-02-07 $21.45 $21.80 $21.00 $21.05 $17.36 168,805
2017-02-06 $21.35 $21.55 $21.30 $21.40 $17.65 70,165
2017-02-03 $21.00 $21.60 $21.00 $21.50 $17.65 107,265
2017-02-02 $21.05 $21.18 $20.80 $20.95 $17.20 51,684
2017-02-01 $21.10 $21.45 $20.80 $21.10 $17.32 66,816
2017-01-31 $20.90 $21.10 $20.78 $21.00 $17.24 51,651
2017-01-30 $21.05 $21.25 $20.85 $20.90 $17.16 68,290
2017-01-27 $21.30 $21.45 $20.89 $21.10 $17.32 82,493
2017-01-26 $21.65 $22.15 $20.95 $21.30 $17.49 78,737
2017-01-25 $21.15 $21.40 $20.90 $21.00 $17.24 201,811
2017-01-24 $20.80 $21.05 $20.50 $20.90 $17.16 71,014
2017-01-23 $20.85 $21.05 $20.55 $20.75 $17.04 27,782
2017-01-20 $20.55 $21.01 $20.55 $20.85 $17.12 34,273
2017-01-19 $20.85 $20.90 $20.55 $20.60 $16.91 32,828
2017-01-18 $20.65 $20.98 $20.55 $20.95 $17.20 59,888
2017-01-17 $21.25 $21.25 $20.60 $20.60 $16.91 51,242
2017-01-13 $21.35 $21.70 $21.16 $21.40 $17.57 43,025
2017-01-12 $21.25 $21.35 $20.85 $21.25 $17.45 46,055
2017-01-11 $21.85 $21.85 $21.30 $21.60 $17.73 60,256
2017-01-10 $21.10 $21.85 $21.10 $21.80 $17.90 88,429
2017-01-09 $21.55 $21.55 $20.95 $21.15 $17.36 74,377
2017-01-06 $21.65 $21.75 $21.35 $21.70 $17.82 51,059
2017-01-05 $22.15 $22.15 $21.43 $21.70 $17.82 57,812
2017-01-04 $22.00 $22.25 $22.00 $22.15 $18.19 45,830
2017-01-03 $21.90 $22.05 $21.50 $22.05 $18.10 124,912
2016-12-30 $21.90 $22.05 $21.56 $21.70 $17.82 82,198
2016-12-29 $22.15 $22.25 $21.53 $21.95 $18.02 76,465
2016-12-28 $21.70 $22.10 $21.65 $22.00 $18.06 66,056
2016-12-27 $21.75 $21.95 $21.53 $21.55 $17.69 42,791
2016-12-23 $21.65 $21.80 $21.55 $21.75 $17.86 41,647
2016-12-22 $21.40 $21.80 $21.40 $21.60 $17.73 75,677
2016-12-21 $21.50 $21.75 $21.30 $21.50 $17.65 122,774
2016-12-20 $21.20 $21.60 $21.10 $21.35 $17.53 137,372
2016-12-19 $20.65 $21.15 $20.53 $21.00 $17.24 80,114
2016-12-16 $20.75 $20.95 $20.60 $20.75 $17.04 175,674
2016-12-15 $20.35 $20.95 $20.35 $20.70 $16.99 85,581
2016-12-14 $20.30 $20.48 $20.20 $20.40 $16.75 68,164
2016-12-13 $20.20 $20.45 $19.88 $20.35 $16.71 126,223
2016-12-12 $21.05 $21.05 $20.05 $20.20 $16.58 92,491
2016-12-09 $20.60 $21.05 $20.25 $20.95 $17.20 108,992
2016-12-08 $19.90 $20.55 $19.58 $20.50 $16.83 113,764
2016-12-07 $19.70 $19.80 $19.50 $19.70 $16.17 80,654
2016-12-06 $19.50 $19.90 $19.43 $19.80 $16.26 109,888
2016-12-05 $19.15 $19.35 $19.10 $19.30 $15.85 73,131
2016-12-02 $19.20 $19.20 $18.85 $19.00 $15.60 47,739
2016-12-01 $19.05 $19.20 $18.95 $19.10 $15.68 45,744
2016-11-30 $18.95 $19.08 $18.83 $18.90 $15.52 57,720
2016-11-29 $18.90 $19.10 $18.75 $18.80 $15.44 109,193
2016-11-28 $18.60 $18.90 $18.55 $18.80 $15.44 52,909
2016-11-25 $18.65 $18.75 $18.55 $18.70 $15.35 20,865
2016-11-23 $18.70 $18.80 $18.65 $18.65 $15.31 65,775
2016-11-22 $18.70 $18.75 $18.30 $18.70 $15.35 78,110
2016-11-21 $18.75 $18.75 $18.45 $18.70 $15.35 45,677
2016-11-18 $18.70 $18.90 $18.55 $18.75 $15.39 121,503
2016-11-17 $18.60 $18.80 $18.60 $18.65 $15.31 103,529
2016-11-16 $18.65 $18.75 $18.10 $18.70 $15.35 86,374