Chipmos Technologies Inc (IMOS) Exchange: NASDAQ

Data as of March 29, 2024

$31.08 ($0.46) 1.50%

Chipmos Technologies Inc - Daily Information
Click for more stock information on Chipmos Technologies Inc.
Daily Information Data
Date March 29, 2024
Open $31.00
Previous Close $31.08
High $31.11
Low $30.87
Adjusted Open $31.00
Previous Adjusted Close $31.08
Adjusted High $31.11
Adjusted Low $30.87

About Chipmos Technologies Inc (IMOS)

ChipMOS TECHNOLOGIES (Bermuda) LTD., through its subsidiaries, provides semiconductor testing and assembly services, and memory and logic/mixed-signal products. The company offers a range of back-end testing services for memory and logic/mixed-signal semiconductors that include engineering testing consisting of software program development, electrical design validation, reliability analysis, and failure analysis; wafer probing that involves visual inspection and electrical testing of the processed wafer for defects; laser repairing of memory products; burn-in testing to screen out unreliable products; top marking; final testing; and final inspection and packing. It also provides assembly services, including wafer lapping, die saw, die attach, wire bonding, molding, marking, dejunking and trimming, electrical plating, ball mount and reflow, and forming/singulation. In addition, the company offers testing and assembly services for LCD and other flat-panel display driver semiconductors, as well as gold bumping services for fine-pitch chips. Further, it provides drop shipment services, including assembly in customer-approved and branded boxes; and software engineering services consisting of test program development, conversion, and optimization, as well as related hardware design. The company’s tested and assembled semiconductors are used in personal computers; graphics applications, such as game consoles and personal digital assistants; communications equipment, including cellular handsets; consumer electronic products; and display applications, such as flat-panel displays. It operates in Taiwan, Singapore, the United States, Korea, Japan, Hong Kong, and other countries. ChipMOS TECHNOLOGIES (Bermuda) LTD. was founded in 1986 and is headquartered in Hsinchu, Taiwan.

Historical Stock Data for Chipmos Technologies Inc (IMOS)

Date Open High Low Close Adj.Close Volume
2024-03-19 $31.00 $31.11 $30.87 $31.08 $31.08 21,913
2024-03-18 $30.21 $30.73 $30.21 $30.62 $30.62 18,326
2024-03-15 $30.03 $30.22 $30.01 $30.11 $30.11 8,009
2024-03-14 $30.36 $30.36 $29.77 $30.11 $30.11 25,983
2024-03-13 $30.93 $30.98 $30.61 $30.76 $30.76 33,780
2024-03-12 $30.57 $30.86 $30.34 $30.76 $30.76 27,563
2024-03-11 $29.74 $30.09 $29.74 $30.05 $30.05 25,602
2024-03-08 $29.92 $29.95 $29.26 $29.89 $29.89 42,155
2024-03-07 $29.92 $30.00 $29.67 $29.97 $29.97 46,700
2024-03-06 $29.21 $29.69 $29.21 $29.61 $29.61 39,766
2024-03-05 $28.89 $28.89 $28.42 $28.58 $28.58 22,856
2024-03-04 $28.99 $29.25 $28.80 $28.98 $28.98 48,014
2024-03-01 $28.16 $28.59 $27.89 $28.47 $28.47 56,657
2024-02-29 $28.03 $28.26 $28.00 $28.09 $28.09 39,140
2024-02-28 $28.00 $28.00 $27.73 $27.79 $27.79 16,714
2024-02-27 $27.96 $28.12 $27.84 $27.90 $27.90 20,498
2024-02-26 $27.73 $28.07 $27.57 $27.84 $27.84 43,540
2024-02-23 $28.34 $28.34 $27.50 $27.57 $27.57 43,568
2024-02-22 $28.43 $29.30 $28.13 $28.92 $28.92 42,867
2024-02-21 $27.85 $27.85 $27.53 $27.63 $27.63 17,448
2024-02-20 $28.10 $28.10 $27.68 $27.89 $27.89 25,190
2024-02-16 $28.00 $28.20 $27.95 $28.00 $28.00 30,901
2024-02-15 $28.41 $29.03 $28.26 $28.27 $28.27 42,213
2024-02-14 $29.28 $29.85 $28.88 $28.94 $28.94 53,416
2024-02-13 $29.80 $29.91 $28.86 $29.04 $29.04 55,361
2024-02-12 $30.36 $30.75 $29.71 $29.88 $29.88 107,212
2024-02-09 $29.00 $31.11 $28.10 $29.66 $29.66 188,898
2024-02-08 $27.03 $28.60 $26.55 $28.20 $28.20 88,415
2024-02-07 $26.38 $26.95 $26.34 $26.74 $26.74 6,195
2024-02-06 $26.49 $26.50 $26.25 $26.29 $26.29 5,042
2024-02-05 $26.29 $26.45 $26.19 $26.44 $26.44 6,931
2024-02-02 $26.54 $26.62 $26.25 $26.50 $26.50 7,233
2024-02-01 $26.84 $26.97 $26.75 $26.92 $26.92 3,577
2024-01-31 $27.25 $27.30 $26.86 $26.88 $26.88 4,016
2024-01-30 $27.23 $27.26 $27.08 $27.15 $27.15 8,208
2024-01-29 $27.01 $27.17 $26.76 $27.06 $27.06 11,117
2024-01-26 $27.17 $27.22 $27.04 $27.18 $27.18 3,641
2024-01-25 $27.30 $27.38 $27.15 $27.30 $27.30 5,209
2024-01-24 $27.55 $27.65 $27.44 $27.44 $27.44 4,546
2024-01-23 $27.22 $27.50 $27.22 $27.42 $27.42 5,473
2024-01-22 $27.73 $27.87 $27.68 $27.68 $27.68 10,356
2024-01-19 $27.63 $27.67 $27.50 $27.60 $27.60 8,010
2024-01-18 $27.13 $27.29 $26.94 $27.18 $27.18 2,204
2024-01-17 $27.01 $27.05 $26.81 $26.92 $26.92 4,017
2024-01-16 $27.04 $27.10 $26.95 $27.01 $27.01 7,529
2024-01-12 $27.26 $27.36 $27.15 $27.36 $27.36 3,922
2024-01-11 $27.73 $27.84 $27.40 $27.53 $27.53 32,726
2024-01-10 $26.55 $26.75 $26.11 $26.13 $26.13 13,088
2024-01-09 $26.55 $26.57 $26.29 $26.37 $26.37 4,684
2024-01-08 $26.47 $26.74 $26.29 $26.74 $26.74 12,027
2024-01-05 $26.62 $26.72 $26.50 $26.64 $26.64 3,900
2024-01-04 $26.82 $27.00 $26.70 $26.76 $26.76 4,628
2024-01-03 $26.76 $26.82 $26.65 $26.67 $26.67 2,445
2024-01-02 $26.86 $27.04 $26.72 $26.85 $26.85 5,377
2023-12-29 $27.41 $27.60 $27.21 $27.21 $27.21 20,862
2023-12-28 $27.70 $27.89 $27.70 $27.84 $27.84 5,328
2023-12-27 $27.76 $27.97 $27.76 $27.95 $27.95 25,922
2023-12-26 $27.48 $27.65 $27.33 $27.64 $27.64 18,174
2023-12-22 $27.06 $27.19 $26.92 $27.08 $27.08 11,663
2023-12-21 $26.90 $27.09 $26.56 $27.09 $27.09 8,330
2023-12-20 $27.04 $27.07 $26.53 $26.53 $26.53 14,604
2023-12-19 $27.50 $27.50 $27.14 $27.26 $27.26 5,756
2023-12-18 $27.50 $27.60 $27.43 $27.60 $27.60 5,713
2023-12-15 $27.31 $27.50 $27.21 $27.32 $27.32 2,726
2023-12-14 $27.40 $27.64 $27.40 $27.63 $27.63 8,455
2023-12-13 $27.08 $27.42 $26.68 $27.42 $27.42 13,625
2023-12-12 $26.51 $26.80 $26.49 $26.80 $26.80 7,860
2023-12-11 $26.52 $26.72 $26.12 $26.61 $26.61 11,995
2023-12-08 $26.80 $26.80 $25.36 $26.50 $26.50 10,887
2023-12-07 $26.38 $26.39 $26.14 $26.36 $26.36 10,279
2023-12-06 $26.28 $26.32 $26.13 $26.23 $26.23 6,279
2023-12-05 $26.30 $26.46 $26.29 $26.46 $26.46 6,085
2023-12-04 $26.38 $26.50 $26.31 $26.44 $26.44 10,643
2023-12-01 $25.91 $26.16 $25.91 $26.09 $26.09 6,280
2023-11-30 $25.85 $25.85 $25.70 $25.81 $25.81 8,050
2023-11-29 $25.61 $25.73 $25.52 $25.69 $25.69 6,300
2023-11-28 $25.25 $25.48 $25.19 $25.46 $25.46 22,057
2023-11-27 $24.88 $24.96 $24.86 $24.95 $24.95 4,583
2023-11-24 $24.72 $24.76 $24.58 $24.75 $24.75 2,867
2023-11-22 $25.15 $25.15 $24.89 $25.03 $25.03 9,949
2023-11-21 $24.94 $25.03 $24.71 $24.94 $24.94 14,470
2023-11-20 $24.61 $24.68 $24.58 $24.64 $24.64 10,325
2023-11-17 $24.28 $24.28 $24.08 $24.19 $24.19 11,138
2023-11-16 $23.90 $24.05 $23.88 $24.04 $24.04 8,109
2023-11-15 $23.97 $24.05 $23.83 $23.99 $23.99 21,458
2023-11-14 $23.69 $23.84 $23.63 $23.84 $23.84 27,767
2023-11-13 $23.55 $23.64 $23.34 $23.61 $23.61 9,206
2023-11-10 $23.33 $23.57 $23.33 $23.49 $23.49 14,637
2023-11-09 $23.00 $24.02 $22.96 $23.22 $23.22 7,536
2023-11-08 $23.15 $23.23 $22.98 $23.06 $23.06 7,336
2023-11-07 $22.93 $23.26 $22.93 $23.26 $23.26 12,134
2023-11-06 $23.27 $23.99 $23.25 $23.49 $23.49 30,049
2023-11-03 $23.23 $23.73 $23.23 $23.73 $23.73 19,217
2023-11-02 $25.83 $25.83 $25.25 $25.25 $25.25 18,547
2023-11-01 $25.30 $25.36 $25.03 $25.36 $25.36 24,168
2023-10-31 $25.12 $25.13 $24.96 $25.00 $25.00 18,482
2023-10-30 $24.98 $25.04 $24.82 $25.04 $25.04 25,649
2023-10-27 $25.02 $25.09 $24.89 $24.94 $24.94 8,600
2023-10-26 $25.46 $25.56 $25.26 $25.41 $25.41 14,727
2023-10-25 $25.67 $25.83 $25.53 $25.63 $25.63 11,743
2023-10-24 $25.67 $25.98 $25.67 $25.90 $25.90 16,666
2023-10-23 $24.75 $25.39 $24.75 $25.30 $25.30 33,692
2023-10-20 $24.30 $24.47 $24.09 $24.25 $24.25 17,427
2023-10-19 $24.13 $24.25 $24.01 $24.13 $24.13 8,321
2023-10-18 $24.26 $24.30 $24.08 $24.13 $24.13 12,932
2023-10-17 $23.79 $24.11 $23.79 $24.11 $24.11 12,219
2023-10-16 $23.62 $23.96 $23.61 $23.86 $23.86 24,900
2023-10-13 $23.98 $24.00 $23.66 $23.80 $23.80 18,014
2023-10-12 $23.79 $23.79 $23.39 $23.59 $23.59 8,626
2023-10-11 $23.12 $23.77 $23.12 $23.77 $23.77 22,485
2023-10-10 $23.23 $23.57 $22.41 $23.05 $23.05 25,636
2023-10-09 $22.70 $23.32 $22.70 $23.04 $23.04 7,213
2023-10-06 $23.48 $23.48 $22.25 $23.15 $23.15 13,354
2023-10-05 $23.40 $23.43 $23.21 $23.33 $23.33 7,912
2023-10-04 $23.18 $23.28 $23.07 $23.26 $23.26 7,574
2023-10-03 $23.17 $23.36 $23.11 $23.19 $23.19 8,180
2023-10-02 $23.23 $23.24 $22.96 $23.11 $23.11 13,282
2023-09-29 $23.30 $23.34 $23.05 $23.05 $23.05 9,754
2023-09-28 $23.04 $23.34 $22.93 $23.34 $23.34 12,305
2023-09-27 $23.17 $23.36 $23.05 $23.19 $23.19 18,422
2023-09-26 $23.13 $23.19 $23.01 $23.12 $23.12 12,650
2023-09-25 $23.63 $23.84 $23.63 $23.77 $23.77 7,258
2023-09-22 $23.82 $23.82 $23.62 $23.73 $23.73 8,317
2023-09-21 $23.58 $23.71 $23.41 $23.57 $23.57 10,343
2023-09-20 $24.27 $24.38 $24.18 $24.19 $24.19 14,129
2023-09-19 $24.26 $24.31 $24.14 $24.31 $24.31 11,226
2023-09-18 $24.58 $24.69 $24.40 $24.52 $24.52 23,483
2023-09-15 $24.53 $24.53 $24.16 $24.31 $24.31 15,799
2023-09-14 $24.38 $24.60 $24.23 $24.51 $24.51 14,898
2023-09-13 $24.29 $24.40 $24.21 $24.38 $24.38 11,213
2023-09-12 $24.62 $24.79 $24.53 $24.65 $24.65 10,915
2023-09-11 $24.20 $24.46 $24.20 $24.44 $24.44 11,281
2023-09-08 $24.48 $24.72 $24.48 $24.72 $24.72 11,970
2023-09-07 $24.83 $25.02 $24.79 $24.97 $24.97 16,572
2023-09-06 $24.88 $24.93 $24.53 $24.75 $24.75 28,559
2023-09-05 $24.11 $24.35 $23.97 $24.27 $24.27 21,992
2023-09-01 $23.99 $24.00 $23.90 $23.93 $23.93 8,319
2023-08-31 $23.90 $23.98 $23.69 $23.81 $23.81 15,001
2023-08-30 $23.66 $23.74 $23.50 $23.65 $23.65 8,299
2023-08-29 $23.50 $23.71 $23.33 $23.66 $23.66 12,637
2023-08-28 $23.69 $23.76 $23.59 $23.72 $23.72 16,186
2023-08-25 $23.16 $23.28 $23.01 $23.21 $23.21 16,207
2023-08-24 $23.15 $23.15 $22.78 $22.78 $22.78 14,161
2023-08-23 $23.08 $23.22 $22.92 $23.18 $23.18 17,711
2023-08-22 $22.70 $22.77 $22.60 $22.64 $22.64 15,051
2023-08-21 $22.81 $22.98 $22.80 $22.84 $22.84 14,478
2023-08-18 $22.59 $22.70 $22.46 $22.59 $22.59 17,212
2023-08-17 $22.47 $22.47 $22.15 $22.17 $22.17 16,531
2023-08-16 $22.22 $22.43 $22.19 $22.28 $22.28 36,575
2023-08-15 $22.53 $22.66 $22.47 $22.49 $22.49 26,608
2023-08-14 $22.58 $22.91 $22.54 $22.82 $22.82 24,133
2023-08-11 $23.09 $23.15 $22.93 $22.93 $22.93 18,772
2023-08-10 $22.99 $23.22 $22.99 $23.20 $23.20 18,706
2023-08-09 $23.19 $23.29 $22.76 $22.96 $22.96 61,762
2023-08-08 $23.06 $23.35 $22.91 $23.19 $23.19 20,112
2023-08-07 $23.30 $23.50 $23.26 $23.47 $23.47 24,434
2023-08-04 $22.95 $22.99 $22.28 $22.50 $22.50 26,077
2023-08-03 $22.27 $22.37 $21.58 $21.62 $21.62 17,394
2023-08-02 $22.52 $22.63 $22.39 $22.40 $22.40 18,042
2023-08-01 $22.81 $22.81 $22.55 $22.64 $22.64 9,936
2023-07-31 $23.00 $23.00 $22.77 $22.94 $22.94 16,689
2023-07-28 $23.11 $23.27 $23.02 $23.14 $23.14 14,865
2023-07-27 $22.78 $22.99 $22.58 $22.64 $22.64 11,019
2023-07-26 $22.48 $22.50 $22.19 $22.50 $22.50 23,201
2023-07-25 $22.67 $22.80 $22.53 $22.62 $22.62 14,326
2023-07-24 $22.83 $22.83 $22.61 $22.66 $22.66 31,044
2023-07-21 $23.01 $23.08 $22.91 $22.93 $22.93 17,625
2023-07-20 $22.93 $23.06 $22.63 $22.74 $22.74 13,083
2023-07-19 $23.41 $23.41 $23.23 $23.30 $23.30 22,450
2023-07-18 $23.25 $23.39 $23.22 $23.37 $23.37 21,668
2023-07-17 $23.00 $23.25 $23.00 $23.17 $23.17 21,135
2023-07-14 $22.79 $23.16 $22.79 $22.89 $22.89 33,662
2023-07-13 $22.24 $22.58 $22.22 $22.45 $22.45 68,416
2023-07-12 $22.28 $22.36 $22.28 $22.33 $22.33 37,462
2023-07-11 $22.47 $22.63 $22.17 $22.34 $22.34 36,168
2023-07-10 $22.19 $22.42 $21.81 $21.88 $21.88 31,006
2023-07-07 $22.55 $22.86 $22.55 $22.69 $22.69 35,063
2023-07-06 $23.02 $23.03 $22.69 $22.99 $22.99 24,986
2023-07-05 $23.17 $23.26 $22.92 $23.02 $23.02 55,605
2023-07-03 $23.22 $23.31 $23.01 $23.13 $23.13 26,532
2023-06-30 $23.83 $23.89 $23.69 $23.69 $23.69 32,814
2023-06-29 $24.04 $24.42 $23.46 $23.69 $23.69 65,652
2023-06-28 $25.71 $26.23 $25.61 $25.96 $24.41 139,744
2023-06-27 $25.67 $25.95 $25.61 $25.88 $24.34 31,368
2023-06-26 $25.87 $26.19 $25.75 $25.82 $24.28 37,182
2023-06-23 $25.53 $25.66 $25.25 $25.41 $25.41 12,866
2023-06-22 $25.64 $25.96 $25.51 $25.84 $25.84 19,331
2023-06-21 $25.79 $25.91 $25.68 $25.74 $25.74 14,098
2023-06-20 $25.98 $25.98 $25.54 $25.65 $25.65 31,959
2023-06-16 $25.86 $26.06 $25.80 $25.84 $25.84 25,578
2023-06-15 $25.43 $25.70 $25.43 $25.70 $25.70 29,466
2023-06-14 $25.75 $25.81 $25.53 $25.70 $25.70 47,369
2023-06-13 $26.33 $26.35 $26.03 $26.10 $26.10 38,009
2023-06-12 $26.19 $26.44 $26.19 $26.35 $26.35 14,495
2023-06-09 $26.24 $26.30 $25.89 $26.14 $26.14 11,170
2023-06-08 $26.46 $27.24 $26.27 $26.57 $26.57 13,007
2023-06-07 $26.51 $26.57 $26.35 $26.44 $26.44 9,026
2023-06-06 $26.28 $26.44 $26.10 $26.43 $26.43 5,417
2023-06-05 $26.34 $26.34 $26.04 $26.25 $26.25 10,228
2023-06-02 $26.27 $26.27 $26.04 $26.04 $26.04 7,410
2023-06-01 $25.93 $26.32 $25.93 $26.22 $26.22 10,854
2023-05-31 $25.61 $25.70 $25.40 $25.58 $25.58 8,996
2023-05-30 $25.71 $25.72 $25.31 $25.51 $25.51 9,463
2023-05-26 $25.49 $26.01 $25.49 $25.97 $25.97 23,582
2023-05-25 $24.96 $25.13 $24.88 $25.06 $25.06 10,119
2023-05-24 $24.55 $24.57 $24.40 $24.56 $24.56 12,038
2023-05-23 $24.73 $24.84 $24.59 $24.70 $24.70 7,945
2023-05-22 $24.95 $25.02 $24.80 $24.89 $24.89 7,893
2023-05-19 $24.92 $25.00 $24.60 $24.85 $24.85 22,151
2023-05-18 $25.06 $25.13 $24.81 $24.81 $24.81 7,463
2023-05-17 $24.93 $25.15 $24.81 $25.10 $25.10 19,665
2023-05-16 $24.24 $24.59 $24.24 $24.50 $24.50 4,988
2023-05-15 $24.54 $24.64 $24.44 $24.60 $24.60 5,775
2023-05-12 $24.47 $24.47 $24.30 $24.30 $24.30 8,031
2023-05-11 $24.78 $24.78 $24.29 $24.46 $24.46 8,299
2023-05-10 $24.66 $25.04 $24.66 $24.97 $24.97 9,052
2023-05-09 $24.80 $24.80 $24.63 $24.76 $24.76 5,429
2023-05-08 $25.12 $25.36 $25.06 $25.16 $25.16 12,297
2023-05-05 $24.76 $25.00 $24.60 $24.99 $24.99 14,833
2023-05-04 $24.25 $24.98 $23.13 $23.50 $23.50 8,644
2023-05-03 $24.20 $24.46 $24.17 $24.25 $24.25 18,915
2023-05-02 $23.96 $24.02 $23.88 $23.94 $23.94 9,188
2023-05-01 $24.02 $24.02 $23.90 $24.02 $24.02 4,609
2023-04-28 $23.87 $24.05 $23.87 $23.94 $23.94 10,150
2023-04-27 $23.51 $23.78 $23.46 $23.78 $23.78 7,713
2023-04-26 $23.68 $23.79 $23.57 $23.64 $23.64 15,631
2023-04-25 $23.77 $23.77 $23.43 $23.49 $23.49 20,591
2023-04-24 $24.16 $24.48 $24.04 $24.12 $24.12 17,796
2023-04-21 $24.43 $24.43 $24.15 $24.28 $24.28 10,325
2023-04-20 $24.61 $24.83 $24.61 $24.70 $24.70 8,449
2023-04-19 $25.05 $25.05 $24.59 $24.86 $24.86 15,206
2023-04-18 $25.32 $25.33 $25.09 $25.14 $25.14 18,579
2023-04-17 $25.16 $25.30 $24.97 $25.26 $25.26 16,158
2023-04-14 $25.24 $25.34 $24.98 $25.13 $25.13 21,271
2023-04-13 $25.25 $25.36 $25.14 $25.24 $25.24 24,918
2023-04-12 $25.48 $25.51 $25.28 $25.38 $25.38 16,476
2023-04-11 $24.75 $25.48 $24.75 $25.37 $25.37 19,445
2023-04-10 $24.91 $24.91 $24.50 $24.70 $24.70 16,126
2023-04-06 $25.31 $25.49 $25.16 $25.44 $25.44 11,610
2023-04-05 $24.84 $24.90 $24.42 $24.63 $24.63 19,998
2023-04-04 $25.01 $25.20 $24.77 $24.90 $24.90 12,260
2023-04-03 $25.10 $25.19 $24.91 $25.08 $25.08 14,412
2023-03-31 $24.90 $25.16 $24.90 $25.11 $25.11 14,369
2023-03-30 $24.55 $24.65 $24.49 $24.55 $24.55 11,230
2023-03-29 $24.17 $24.40 $24.17 $24.40 $24.40 9,271
2023-03-28 $24.07 $24.08 $23.95 $24.03 $24.03 11,281
2023-03-27 $23.97 $24.13 $23.93 $24.11 $24.11 12,319
2023-03-24 $24.12 $24.16 $23.87 $24.06 $24.06 9,767
2023-03-23 $24.06 $24.45 $23.97 $24.20 $24.20 10,789
2023-03-22 $24.10 $24.39 $24.04 $24.19 $24.19 9,840
2023-03-21 $24.07 $24.19 $23.95 $24.09 $24.09 10,407
2023-03-20 $23.41 $23.95 $23.41 $23.91 $23.91 19,287
2023-03-17 $23.36 $23.55 $23.30 $23.33 $23.33 17,229
2023-03-16 $23.18 $23.52 $23.02 $23.52 $23.52 13,590
2023-03-15 $23.25 $23.44 $23.11 $23.34 $23.34 22,917
2023-03-14 $23.92 $23.99 $23.66 $23.81 $23.81 12,965
2023-03-13 $23.77 $23.99 $23.63 $23.90 $23.90 16,806
2023-03-10 $24.09 $24.09 $23.62 $23.81 $23.81 16,155
2023-03-09 $24.20 $24.38 $23.85 $23.96 $23.96 17,409
2023-03-08 $24.12 $24.50 $24.05 $24.49 $24.49 16,804
2023-03-07 $24.16 $24.20 $23.86 $23.98 $23.98 23,750
2023-03-06 $23.95 $24.10 $23.39 $23.68 $23.68 54,369
2023-03-03 $23.87 $24.09 $23.79 $24.05 $24.05 19,387
2023-03-02 $23.40 $23.72 $23.40 $23.64 $23.64 16,944
2023-03-01 $23.42 $23.73 $23.40 $23.50 $23.50 13,098
2023-02-28 $23.34 $23.73 $23.34 $23.53 $23.53 17,531
2023-02-27 $23.45 $23.84 $23.43 $23.49 $23.49 12,288
2023-02-24 $23.48 $23.51 $23.33 $23.50 $23.50 14,759
2023-02-23 $24.03 $24.19 $23.65 $24.13 $24.13 19,381
2023-02-22 $23.73 $23.88 $23.63 $23.72 $23.72 32,216
2023-02-21 $23.83 $23.84 $23.35 $23.40 $23.40 25,558
2023-02-17 $23.38 $23.43 $23.34 $23.43 $23.43 9,793
2023-02-16 $23.37 $23.59 $23.33 $23.38 $23.38 12,688
2023-02-15 $23.38 $23.48 $23.20 $23.44 $23.44 18,559
2023-02-14 $23.56 $23.83 $23.40 $23.68 $23.68 17,178
2023-02-13 $23.60 $23.67 $23.42 $23.58 $23.58 26,298
2023-02-10 $23.65 $23.80 $23.55 $23.69 $23.69 16,329
2023-02-09 $23.99 $24.10 $23.88 $23.97 $23.97 16,969
2023-02-08 $23.86 $23.86 $23.67 $23.74 $23.74 18,631
2023-02-07 $23.46 $23.89 $23.46 $23.89 $23.89 14,945
2023-02-06 $23.74 $23.74 $23.24 $23.49 $23.49 21,597
2023-02-03 $24.24 $24.43 $24.12 $24.25 $24.25 20,394
2023-02-02 $24.15 $24.43 $24.07 $24.24 $24.24 18,735
2023-02-01 $23.14 $23.97 $23.14 $23.81 $23.81 27,965
2023-01-31 $22.88 $23.12 $22.82 $23.08 $23.08 27,633
2023-01-30 $23.08 $23.08 $22.57 $22.57 $22.57 19,623
2023-01-27 $23.44 $23.44 $23.19 $23.29 $23.29 12,681
2023-01-26 $23.50 $23.50 $23.27 $23.49 $23.49 11,512
2023-01-25 $23.10 $23.27 $23.01 $23.27 $23.27 13,106
2023-01-24 $22.98 $23.23 $22.98 $23.23 $23.23 11,817
2023-01-23 $22.87 $23.31 $22.87 $23.11 $23.11 16,057
2023-01-20 $22.49 $22.82 $22.49 $22.62 $22.62 17,204
2023-01-19 $22.28 $22.56 $22.21 $22.49 $22.49 24,280
2023-01-18 $22.42 $22.64 $22.34 $22.34 $22.34 14,795
2023-01-17 $22.22 $22.40 $22.05 $22.40 $22.40 29,111
2023-01-13 $21.89 $22.03 $21.80 $21.82 $21.82 31,788
2023-01-12 $21.91 $22.34 $21.84 $22.21 $22.21 36,493
2023-01-11 $22.16 $22.42 $22.15 $22.39 $22.39 32,732
2023-01-10 $22.23 $22.40 $22.12 $22.31 $22.31 16,123
2023-01-09 $22.15 $22.44 $22.06 $22.40 $22.40 47,310
2023-01-06 $21.34 $21.89 $21.34 $21.85 $21.85 27,561
2023-01-05 $21.31 $21.33 $20.95 $21.06 $21.06 50,768
2023-01-04 $21.60 $21.71 $21.09 $21.41 $21.41 48,660
2023-01-03 $21.61 $21.89 $21.35 $21.46 $21.46 42,389
2022-12-30 $21.41 $21.55 $21.26 $21.43 $21.43 25,184
2022-12-29 $20.97 $21.34 $20.97 $21.30 $21.30 29,634
2022-12-28 $21.14 $21.21 $20.51 $20.66 $20.66 31,572
2022-12-27 $21.28 $21.35 $21.19 $21.25 $21.25 18,130
2022-12-23 $21.25 $21.48 $21.18 $21.43 $21.43 16,908
2022-12-22 $21.17 $21.17 $20.87 $20.99 $20.99 34,689
2022-12-21 $20.97 $21.38 $20.94 $21.28 $21.28 27,414
2022-12-20 $21.09 $21.25 $20.99 $21.17 $21.17 52,940
2022-12-19 $21.52 $21.58 $21.26 $21.38 $21.38 23,997
2022-12-16 $21.02 $21.29 $21.02 $21.21 $21.21 19,964
2022-12-15 $21.23 $21.30 $21.02 $21.08 $21.08 20,916
2022-12-14 $21.70 $21.78 $21.34 $21.52 $21.52 26,794
2022-12-13 $22.14 $22.27 $21.44 $21.61 $21.61 27,676
2022-12-12 $21.65 $21.69 $21.42 $21.69 $21.69 26,963
2022-12-09 $21.93 $21.93 $21.37 $21.60 $21.60 17,347
2022-12-08 $21.73 $22.08 $21.73 $21.95 $21.95 17,966
2022-12-07 $21.78 $21.91 $21.70 $21.82 $21.82 26,169
2022-12-06 $22.50 $22.50 $21.78 $21.97 $21.97 23,236
2022-12-05 $22.50 $22.73 $22.44 $22.55 $22.55 29,364
2022-12-02 $22.06 $22.38 $22.06 $22.34 $22.34 19,363
2022-12-01 $22.37 $22.37 $22.12 $22.21 $22.21 16,223
2022-11-30 $21.54 $22.30 $21.53 $22.30 $22.30 40,486
2022-11-29 $21.28 $21.47 $21.20 $21.24 $21.24 24,433
2022-11-28 $21.42 $21.48 $21.04 $21.19 $21.19 28,458
2022-11-25 $21.42 $21.69 $21.42 $21.55 $21.55 5,096
2022-11-23 $21.22 $21.60 $21.22 $21.41 $21.41 18,560
2022-11-22 $21.36 $21.39 $21.25 $21.35 $21.35 12,221
2022-11-21 $21.48 $21.48 $21.32 $21.41 $21.41 14,214
2022-11-18 $21.93 $21.95 $21.74 $21.87 $21.87 17,139
2022-11-17 $21.45 $21.93 $21.45 $21.89 $21.89 20,767
2022-11-16 $21.44 $21.57 $21.41 $21.46 $21.46 19,482
2022-11-15 $21.49 $21.68 $21.45 $21.49 $21.49 31,858
2022-11-14 $21.23 $21.23 $20.90 $20.90 $20.90 33,384
2022-11-11 $21.48 $21.48 $21.02 $21.29 $21.29 27,983
2022-11-10 $20.56 $21.65 $20.56 $21.63 $21.63 59,435
2022-11-09 $20.17 $20.34 $20.07 $20.07 $20.07 34,557
2022-11-08 $20.29 $20.48 $20.19 $20.26 $20.26 40,850
2022-11-07 $20.01 $20.28 $19.82 $20.07 $20.07 99,176
2022-11-04 $20.05 $20.22 $19.93 $20.17 $20.17 31,350
2022-11-03 $19.76 $20.38 $19.50 $20.01 $20.01 25,324
2022-11-02 $20.04 $20.42 $19.85 $19.87 $19.87 47,242
2022-11-01 $19.92 $20.18 $19.70 $19.90 $19.90 47,588
2022-10-31 $19.90 $19.90 $19.54 $19.76 $19.76 67,793
2022-10-28 $19.73 $20.23 $19.71 $19.98 $19.98 32,394
2022-10-27 $19.67 $20.01 $19.65 $19.78 $19.78 48,071
2022-10-26 $19.31 $19.65 $19.20 $19.44 $19.44 55,215
2022-10-25 $19.33 $19.53 $19.22 $19.44 $19.44 32,859
2022-10-24 $19.73 $19.73 $19.23 $19.40 $19.40 46,503
2022-10-21 $19.73 $20.05 $19.59 $20.05 $20.05 36,885
2022-10-20 $19.87 $20.40 $19.70 $19.84 $19.84 61,303
2022-10-19 $19.63 $19.98 $19.51 $19.75 $19.75 60,910
2022-10-18 $19.18 $19.26 $18.61 $18.86 $18.86 33,778
2022-10-17 $18.72 $18.83 $18.44 $18.56 $18.56 34,266
2022-10-14 $18.49 $18.49 $17.82 $17.86 $17.86 43,366
2022-10-13 $17.68 $18.46 $17.50 $18.36 $18.36 53,970
2022-10-12 $18.22 $18.35 $18.19 $18.21 $18.21 20,343
2022-10-11 $18.23 $18.41 $18.02 $18.21 $18.21 37,649
2022-10-10 $18.54 $18.54 $18.02 $18.11 $18.11 42,120
2022-10-07 $19.09 $19.59 $18.46 $18.64 $18.64 34,614
2022-10-06 $19.65 $19.65 $19.30 $19.34 $19.34 28,629
2022-10-05 $19.41 $19.73 $19.31 $19.61 $19.61 67,790
2022-10-04 $19.30 $19.55 $19.30 $19.53 $19.53 30,244
2022-10-03 $18.66 $18.92 $18.61 $18.88 $18.88 38,040
2022-09-30 $18.60 $18.85 $18.50 $18.53 $18.53 33,071
2022-09-29 $18.56 $18.63 $18.18 $18.40 $18.40 55,218
2022-09-28 $18.64 $18.79 $18.41 $18.66 $18.66 40,728
2022-09-27 $18.92 $19.13 $18.80 $19.01 $19.01 55,411
2022-09-26 $19.01 $19.01 $18.46 $18.55 $18.55 41,606
2022-09-23 $19.80 $19.80 $19.37 $19.56 $19.56 45,911
2022-09-22 $20.21 $20.21 $19.89 $19.99 $19.99 47,795
2022-09-21 $20.47 $20.71 $20.29 $20.33 $20.33 52,897
2022-09-20 $20.75 $20.75 $20.45 $20.59 $20.59 42,257
2022-09-19 $20.62 $20.90 $20.60 $20.86 $20.86 49,379
2022-09-16 $20.87 $20.95 $20.72 $20.88 $20.88 39,547
2022-09-15 $20.93 $21.24 $20.84 $20.95 $20.95 40,642
2022-09-14 $21.15 $21.23 $20.95 $21.15 $21.15 32,570
2022-09-13 $21.37 $21.50 $20.96 $21.01 $21.01 36,338
2022-09-12 $22.11 $22.11 $21.70 $21.76 $21.76 41,643
2022-09-09 $22.39 $22.61 $21.99 $22.17 $22.17 29,430
2022-09-08 $21.65 $22.50 $21.47 $22.14 $22.14 52,035
2022-09-07 $21.20 $21.53 $21.17 $21.49 $21.49 39,512
2022-09-06 $21.87 $21.91 $21.27 $21.35 $21.35 65,750
2022-09-02 $22.73 $22.73 $22.16 $22.25 $22.25 36,957
2022-09-01 $22.81 $22.90 $22.52 $22.85 $22.85 42,803
2022-08-31 $23.22 $23.32 $23.07 $23.17 $23.17 41,768
2022-08-30 $23.74 $23.74 $23.12 $23.23 $23.23 53,289
2022-08-29 $23.51 $23.76 $23.43 $23.63 $23.63 30,376
2022-08-26 $24.47 $24.47 $23.77 $23.77 $23.77 29,501
2022-08-25 $23.92 $24.34 $23.85 $24.33 $24.33 19,935
2022-08-24 $23.91 $23.91 $23.71 $23.72 $23.72 18,159
2022-08-23 $23.91 $24.19 $23.90 $24.09 $24.09 42,992
2022-08-22 $24.15 $24.19 $23.98 $24.06 $24.06 32,206
2022-08-19 $24.25 $24.49 $24.24 $24.44 $24.44 28,212
2022-08-18 $24.04 $24.42 $24.01 $24.25 $24.25 43,425
2022-08-17 $23.90 $24.09 $23.77 $24.00 $24.00 35,186
2022-08-16 $24.19 $24.19 $23.76 $23.96 $23.96 72,546
2022-08-15 $24.40 $24.47 $24.18 $24.33 $24.33 21,673
2022-08-12 $24.04 $24.41 $24.04 $24.41 $24.41 31,187
2022-08-11 $23.66 $23.96 $23.56 $23.70 $23.70 33,918
2022-08-10 $22.71 $23.40 $22.70 $23.30 $23.30 29,840
2022-08-09 $23.21 $23.32 $22.05 $22.58 $22.58 150,175
2022-08-08 $23.41 $23.80 $23.05 $23.23 $23.23 109,268
2022-08-05 $23.54 $23.63 $23.33 $23.39 $23.39 51,032
2022-08-04 $23.22 $24.46 $23.14 $24.11 $24.11 35,368
2022-08-03 $22.80 $23.27 $22.65 $23.00 $23.00 56,998
2022-08-02 $23.13 $23.15 $22.73 $22.80 $22.80 39,759
2022-08-01 $23.99 $24.98 $23.42 $23.58 $23.58 52,928
2022-07-29 $23.71 $24.02 $23.65 $23.99 $23.99 29,648
2022-07-28 $24.05 $24.05 $23.55 $24.00 $24.00 41,075
2022-07-27 $23.63 $24.03 $23.58 $23.88 $23.88 31,008
2022-07-26 $23.50 $23.50 $23.26 $23.30 $23.30 25,168
2022-07-25 $23.62 $23.97 $23.60 $23.78 $23.78 55,237
2022-07-22 $24.46 $24.46 $23.69 $23.82 $23.82 30,358
2022-07-21 $24.35 $24.66 $24.26 $24.60 $24.60 46,012
2022-07-20 $23.73 $24.20 $23.65 $24.11 $24.11 22,121
2022-07-19 $23.65 $23.90 $23.59 $23.82 $23.82 34,636
2022-07-18 $23.21 $23.54 $23.01 $23.12 $23.12 43,300
2022-07-15 $22.72 $23.04 $22.62 $22.80 $22.80 29,944
2022-07-14 $22.09 $22.62 $22.00 $22.30 $22.30 32,695
2022-07-13 $21.76 $22.49 $21.76 $22.36 $22.36 39,277
2022-07-12 $22.14 $22.15 $21.38 $21.76 $21.76 71,257
2022-07-11 $22.93 $22.98 $22.61 $22.67 $22.67 49,006
2022-07-08 $23.55 $24.34 $23.42 $24.14 $24.14 31,192
2022-07-07 $22.79 $23.66 $22.79 $23.44 $23.44 26,155
2022-07-06 $22.63 $22.65 $22.34 $22.42 $22.42 55,042
2022-07-05 $23.27 $23.27 $22.53 $22.88 $22.88 74,342
2022-07-01 $24.12 $24.24 $23.65 $23.84 $23.84 62,182
2022-06-30 $25.29 $25.67 $24.81 $24.98 $24.98 106,530
2022-06-29 $27.50 $27.56 $26.01 $26.42 $26.42 76,178
2022-06-28 $32.16 $32.16 $30.66 $30.82 $27.75 195,885
2022-06-27 $31.62 $32.42 $31.52 $32.16 $28.96 95,546
2022-06-24 $30.87 $31.70 $30.87 $31.47 $28.34 37,138
2022-06-23 $31.17 $31.35 $30.22 $30.77 $27.71 44,482
2022-06-22 $31.67 $32.23 $31.22 $31.98 $28.80 21,081
2022-06-21 $32.42 $32.85 $32.41 $32.53 $29.29 30,824
2022-06-17 $32.32 $32.57 $31.93 $32.39 $29.17 30,662
2022-06-16 $32.18 $32.36 $31.97 $32.18 $28.98 30,486
2022-06-15 $33.41 $34.05 $33.30 $33.79 $30.43 18,517
2022-06-14 $33.12 $33.19 $32.75 $33.03 $29.74 17,492
2022-06-13 $33.22 $33.27 $32.60 $32.61 $29.36 33,324
2022-06-10 $33.06 $34.42 $33.06 $33.67 $30.32 19,880
2022-06-09 $34.05 $34.28 $33.80 $33.92 $30.54 22,536
2022-06-08 $34.39 $34.44 $33.93 $34.10 $30.71 14,923
2022-06-07 $34.21 $34.74 $34.17 $34.74 $31.28 15,707
2022-06-06 $34.70 $34.89 $34.05 $34.28 $30.87 25,762
2022-06-03 $34.41 $34.49 $34.11 $34.48 $31.05 14,692
2022-06-02 $34.14 $34.87 $33.97 $34.78 $31.32 27,115
2022-06-01 $34.45 $34.45 $33.75 $33.96 $30.58 24,454
2022-05-31 $34.00 $34.29 $33.29 $33.91 $30.54 54,926
2022-05-27 $33.41 $33.62 $33.33 $33.50 $30.17 12,048
2022-05-26 $32.60 $33.13 $32.60 $33.13 $29.83 12,356
2022-05-25 $32.15 $32.65 $32.15 $32.47 $29.24 28,296
2022-05-24 $32.17 $32.17 $31.78 $32.06 $28.87 13,389
2022-05-23 $32.29 $32.67 $32.29 $32.61 $29.37 9,191
2022-05-20 $32.69 $32.69 $31.94 $32.39 $29.17 9,204
2022-05-19 $32.30 $32.76 $32.20 $32.59 $29.35 14,642
2022-05-18 $32.17 $32.17 $31.60 $31.60 $28.46 18,761
2022-05-17 $32.23 $32.45 $32.02 $32.31 $29.10 11,738
2022-05-16 $31.59 $31.60 $31.23 $31.37 $28.25 15,340
2022-05-13 $30.87 $31.40 $30.87 $31.28 $28.17 16,509
2022-05-12 $30.38 $30.62 $30.10 $30.44 $27.41 15,820
2022-05-11 $30.72 $31.05 $30.51 $30.65 $27.60 21,990
2022-05-10 $31.36 $31.37 $30.80 $31.17 $28.07 21,011
2022-05-09 $31.75 $31.80 $30.43 $30.61 $27.56 29,515
2022-05-06 $32.85 $32.85 $32.01 $32.37 $29.15 25,142
2022-05-05 $31.55 $34.01 $31.55 $33.38 $30.06 24,188
2022-05-04 $31.73 $32.86 $31.51 $32.66 $29.41 38,935
2022-05-03 $31.73 $31.92 $31.57 $31.90 $28.73 35,044
2022-05-02 $31.33 $31.36 $30.49 $31.01 $27.92 41,676
2022-04-29 $31.68 $31.71 $31.17 $31.17 $28.07 21,487
2022-04-28 $31.54 $32.19 $31.30 $31.94 $28.76 27,642
2022-04-27 $31.50 $31.70 $31.25 $31.33 $28.21 18,995
2022-04-26 $31.73 $31.73 $31.04 $31.10 $28.01 17,569
2022-04-25 $32.21 $32.63 $31.90 $32.34 $29.12 19,797
2022-04-22 $33.00 $33.00 $32.69 $32.75 $29.49 17,419
2022-04-21 $33.35 $33.51 $32.60 $32.75 $29.49 19,466
2022-04-20 $33.09 $33.21 $32.92 $33.05 $29.76 15,502
2022-04-19 $33.23 $33.47 $33.23 $33.35 $30.03 13,849
2022-04-18 $32.75 $33.24 $32.65 $32.81 $29.55 10,547
2022-04-14 $33.22 $33.22 $32.51 $32.61 $29.37 15,451
2022-04-13 $32.90 $33.39 $32.90 $33.24 $29.93 17,056
2022-04-12 $33.17 $33.24 $32.48 $32.75 $29.49 23,669
2022-04-11 $33.06 $33.29 $32.88 $33.25 $29.94 18,691
2022-04-08 $34.35 $34.46 $33.23 $33.32 $30.00 27,433
2022-04-07 $34.56 $34.56 $34.12 $34.12 $30.72 8,239
2022-04-06 $34.55 $35.09 $34.55 $34.95 $31.47 21,413
2022-04-05 $35.09 $35.24 $34.52 $34.57 $31.13 9,169
2022-04-04 $35.13 $35.63 $35.13 $35.18 $31.68 11,558
2022-04-01 $35.68 $35.68 $34.82 $35.22 $31.72 9,840
2022-03-31 $35.69 $35.80 $35.46 $35.53 $31.99 5,853
2022-03-30 $36.09 $36.26 $35.65 $35.65 $32.10 10,947
2022-03-29 $36.24 $36.37 $35.85 $36.36 $32.74 7,069
2022-03-28 $36.08 $36.10 $35.70 $36.00 $32.42 8,009
2022-03-25 $36.47 $36.49 $35.81 $36.08 $32.49 6,865
2022-03-24 $36.09 $36.64 $36.09 $36.64 $32.99 10,264
2022-03-23 $36.13 $36.27 $35.90 $35.95 $32.37 12,599
2022-03-22 $36.74 $36.80 $36.50 $36.66 $33.01 19,002
2022-03-21 $36.93 $36.93 $36.25 $36.41 $32.79 15,305
2022-03-18 $36.67 $36.88 $36.45 $36.75 $33.09 17,990
2022-03-17 $36.29 $36.80 $36.17 $36.71 $33.06 28,979
2022-03-16 $35.80 $36.27 $35.35 $36.21 $32.61 17,721
2022-03-15 $35.29 $35.90 $35.01 $35.90 $32.33 21,025
2022-03-14 $36.12 $36.27 $35.50 $35.52 $31.99 21,703
2022-03-11 $36.33 $36.33 $35.70 $35.71 $32.16 23,397
2022-03-10 $35.64 $35.86 $35.33 $35.80 $32.24 11,682
2022-03-09 $35.98 $36.55 $35.98 $36.47 $32.84 18,423
2022-03-08 $35.13 $35.78 $34.83 $35.20 $31.70 29,108
2022-03-07 $35.73 $35.73 $34.45 $34.57 $31.13 25,406
2022-03-04 $36.54 $36.65 $35.80 $36.10 $32.51 22,204
2022-03-03 $36.87 $37.41 $36.56 $36.70 $33.05 17,301
2022-03-02 $36.40 $36.91 $36.37 $36.80 $33.14 13,804
2022-03-01 $36.85 $36.85 $35.75 $36.05 $32.46 24,744
2022-02-28 $37.01 $37.64 $36.94 $37.43 $33.71 22,528
2022-02-25 $37.26 $37.76 $36.70 $37.75 $33.99 45,531
2022-02-24 $33.00 $33.91 $31.50 $33.50 $30.17 29,209
2022-02-23 $34.82 $34.82 $33.88 $34.14 $30.74 23,539
2022-02-22 $34.36 $34.63 $34.08 $34.39 $30.97 27,439
2022-02-18 $34.59 $34.87 $34.21 $34.51 $31.08 11,525
2022-02-17 $34.48 $34.59 $34.09 $34.09 $30.70 10,774
2022-02-16 $33.46 $33.92 $33.46 $33.92 $30.54 6,595
2022-02-15 $33.30 $33.83 $33.30 $33.64 $30.29 7,610
2022-02-14 $33.15 $33.41 $32.67 $33.05 $29.76 21,299
2022-02-11 $34.29 $34.47 $33.19 $33.21 $29.91 13,298
2022-02-10 $34.19 $35.16 $34.19 $34.23 $30.82 24,349
2022-02-09 $34.01 $34.45 $33.78 $34.28 $30.87 20,043
2022-02-08 $33.00 $33.81 $33.00 $33.80 $30.44 16,661
2022-02-07 $33.08 $33.15 $32.76 $32.89 $29.62 11,513
2022-02-04 $33.08 $33.34 $32.77 $33.22 $29.91 9,011
2022-02-03 $33.26 $33.40 $32.95 $33.02 $29.73 15,492
2022-02-02 $33.70 $33.79 $33.41 $33.78 $30.42 6,612
2022-02-01 $33.24 $33.48 $32.79 $33.40 $30.08 26,762
2022-01-31 $31.97 $33.24 $31.97 $33.21 $29.91 28,353
2022-01-28 $31.16 $31.40 $30.22 $31.26 $28.15 20,571
2022-01-27 $32.60 $32.80 $31.30 $31.30 $28.19 25,504
2022-01-26 $33.02 $33.24 $32.43 $32.62 $29.37 22,139
2022-01-25 $32.50 $32.85 $32.24 $32.44 $29.21 40,630
2022-01-24 $33.24 $33.50 $32.28 $33.46 $30.13 37,459
2022-01-21 $33.76 $34.46 $33.43 $33.65 $30.30 59,425
2022-01-20 $34.29 $35.00 $34.08 $34.16 $30.76 45,656
2022-01-19 $34.64 $34.78 $34.13 $34.30 $30.89 28,936
2022-01-18 $35.26 $35.26 $34.79 $34.95 $31.47 25,776
2022-01-14 $35.60 $35.88 $35.49 $35.85 $32.28 25,540
2022-01-13 $36.91 $37.19 $36.60 $36.78 $33.12 54,979
2022-01-12 $34.47 $35.77 $34.47 $35.77 $32.21 97,004
2022-01-11 $33.67 $34.29 $33.67 $34.24 $30.83 17,727
2022-01-10 $33.69 $33.69 $32.76 $33.26 $29.95 18,330
2022-01-07 $34.12 $34.12 $33.34 $33.64 $30.29 23,235
2022-01-06 $34.81 $35.04 $34.59 $34.77 $31.31 16,934
2022-01-05 $34.85 $35.06 $34.15 $34.19 $30.79 19,735
2022-01-04 $35.00 $35.00 $34.32 $34.70 $31.25 19,062
2022-01-03 $34.87 $34.97 $34.49 $34.93 $31.45 28,431
2021-12-31 $35.20 $35.31 $34.99 $35.13 $31.63 9,331
2021-12-30 $35.28 $35.35 $35.04 $35.19 $31.69 11,376
2021-12-29 $35.06 $35.30 $35.03 $35.28 $31.77 13,154
2021-12-28 $35.18 $35.30 $34.84 $35.06 $31.57 22,727
2021-12-27 $34.98 $35.73 $34.97 $35.73 $32.17 30,879
2021-12-23 $34.80 $34.97 $34.57 $34.65 $31.20 12,754
2021-12-22 $34.27 $34.82 $34.17 $34.68 $31.23 20,823
2021-12-21 $33.71 $34.26 $33.63 $34.26 $30.85 21,438
2021-12-20 $33.00 $33.16 $32.67 $33.04 $29.75 34,322
2021-12-17 $32.91 $33.22 $32.79 $32.98 $29.70 19,621
2021-12-16 $33.14 $33.53 $32.50 $32.69 $29.44 29,224
2021-12-15 $32.32 $32.93 $32.32 $32.86 $29.59 24,439
2021-12-14 $32.34 $32.42 $31.83 $32.15 $28.95 22,431
2021-12-13 $33.40 $33.40 $32.65 $32.74 $29.48 12,418
2021-12-10 $33.48 $33.56 $33.06 $33.40 $30.08 15,839
2021-12-09 $33.55 $33.62 $32.91 $32.97 $29.69 23,883
2021-12-08 $34.07 $34.21 $33.80 $33.91 $30.54 18,272
2021-12-07 $33.97 $34.35 $33.96 $34.09 $30.70 23,683
2021-12-06 $33.64 $33.95 $33.40 $33.80 $30.44 24,142
2021-12-03 $33.43 $33.56 $32.94 $33.28 $29.97 21,370
2021-12-02 $32.91 $33.08 $32.50 $32.89 $29.62 26,038
2021-12-01 $33.23 $33.75 $32.99 $33.10 $29.81 20,261
2021-11-30 $32.80 $33.23 $32.44 $32.85 $29.58 36,129
2021-11-29 $32.17 $32.25 $31.77 $32.20 $29.00 30,754
2021-11-26 $32.84 $32.91 $31.76 $31.83 $28.66 22,636
2021-11-24 $33.19 $33.63 $33.08 $33.56 $30.22 23,072
2021-11-23 $33.24 $33.36 $32.86 $33.01 $29.73 120,295
2021-11-22 $34.05 $34.29 $33.77 $33.86 $30.49 17,774
2021-11-19 $34.06 $34.08 $33.89 $33.89 $30.52 21,154
2021-11-18 $34.85 $34.91 $34.47 $34.70 $31.25 40,924
2021-11-17 $34.37 $34.84 $34.37 $34.66 $31.21 38,690
2021-11-16 $33.55 $33.55 $32.74 $33.17 $29.87 47,092
2021-11-15 $34.00 $34.00 $33.25 $33.71 $30.36 51,451
2021-11-12 $32.99 $33.17 $32.78 $32.86 $29.59 10,729
2021-11-11 $32.93 $33.15 $32.69 $32.72 $29.46 19,139
2021-11-10 $33.13 $33.16 $32.53 $32.64 $29.39 24,895
2021-11-09 $33.98 $33.98 $33.41 $33.50 $30.17 34,949
2021-11-08 $34.63 $35.48 $34.63 $35.29 $31.78 38,399
2021-11-05 $34.00 $34.20 $33.72 $33.85 $30.48 29,159
2021-11-04 $33.70 $33.87 $33.30 $33.72 $30.36 24,148
2021-11-03 $33.12 $33.52 $33.00 $33.52 $30.18 18,176
2021-11-02 $33.07 $33.13 $32.80 $32.81 $29.55 22,992
2021-11-01 $33.52 $33.81 $33.52 $33.80 $30.44 16,760
2021-10-29 $33.50 $33.53 $33.11 $33.27 $29.96 28,647
2021-10-28 $33.65 $34.33 $33.65 $34.07 $30.68 30,576
2021-10-27 $32.82 $33.50 $32.82 $33.16 $29.86 25,563
2021-10-26 $32.89 $33.04 $32.69 $32.72 $29.46 24,220
2021-10-25 $32.64 $32.97 $32.59 $32.80 $29.54 21,395
2021-10-22 $32.54 $32.79 $32.20 $32.30 $29.09 24,274
2021-10-21 $32.45 $32.56 $32.32 $32.40 $29.18 18,582
2021-10-20 $33.13 $33.13 $32.71 $32.71 $29.46 35,612
2021-10-19 $32.81 $33.40 $32.63 $33.34 $30.02 34,464
2021-10-18 $32.00 $32.00 $31.62 $31.77 $28.61 30,509
2021-10-15 $32.40 $32.46 $32.06 $32.29 $29.08 42,241
2021-10-14 $31.80 $31.80 $31.39 $31.39 $28.27 23,518
2021-10-13 $31.15 $31.15 $30.66 $30.75 $27.69 52,111
2021-10-12 $32.32 $32.36 $31.44 $31.47 $28.34 66,062
2021-10-11 $32.27 $32.73 $32.02 $32.44 $29.21 23,985
2021-10-08 $32.51 $32.51 $32.05 $32.27 $29.06 21,554
2021-10-07 $33.03 $33.73 $32.98 $33.09 $29.80 35,750
2021-10-06 $32.60 $32.82 $32.24 $32.48 $29.25 47,167
2021-10-05 $32.96 $33.75 $32.96 $33.40 $30.08 36,865
2021-10-04 $32.77 $32.77 $32.00 $32.11 $28.91 59,658
2021-10-01 $33.25 $33.86 $33.16 $33.53 $30.19 48,210
2021-09-30 $34.28 $34.67 $34.23 $34.23 $30.82 41,968
2021-09-29 $34.56 $34.62 $34.12 $34.12 $30.72 66,937
2021-09-28 $36.82 $36.82 $35.70 $35.70 $32.15 37,757
2021-09-27 $37.70 $37.78 $37.37 $37.49 $33.76 26,821
2021-09-24 $38.09 $38.18 $37.88 $37.93 $34.16 40,509
2021-09-23 $38.01 $38.17 $37.78 $37.95 $34.17 40,811
2021-09-22 $38.12 $38.74 $38.07 $38.50 $34.67 31,820
2021-09-21 $38.60 $38.65 $37.82 $38.10 $34.31 39,631
2021-09-20 $38.00 $38.53 $37.99 $38.34 $34.52 66,242
2021-09-17 $38.89 $39.00 $38.53 $38.70 $34.85 29,495
2021-09-16 $39.18 $39.24 $38.73 $39.11 $35.22 39,641
2021-09-15 $39.69 $40.32 $39.65 $40.30 $36.29 36,626
2021-09-14 $40.35 $40.52 $39.66 $39.83 $35.87 25,988
2021-09-13 $41.19 $41.19 $40.10 $40.52 $36.49 36,309
2021-09-10 $41.06 $41.95 $41.06 $41.32 $37.20 34,596
2021-09-09 $40.00 $40.51 $39.86 $40.22 $36.22 50,261
2021-09-08 $39.62 $39.62 $38.50 $38.91 $35.04 69,466
2021-09-07 $41.76 $41.80 $40.80 $41.17 $37.07 67,592
2021-09-03 $43.63 $44.72 $43.59 $44.40 $39.98 65,054
2021-09-02 $42.35 $42.35 $41.60 $41.96 $37.78 47,734
2021-09-01 $42.92 $43.71 $42.92 $43.47 $39.14 40,041
2021-08-31 $42.28 $42.75 $42.07 $42.57 $38.33 31,711
2021-08-30 $41.46 $42.26 $41.46 $42.06 $37.87 47,036
2021-08-27 $40.79 $41.43 $40.72 $41.14 $37.05 24,579
2021-08-26 $40.47 $40.94 $40.38 $40.74 $36.69 18,854
2021-08-25 $39.85 $40.41 $39.85 $40.14 $36.15 25,071
2021-08-24 $40.09 $40.09 $39.72 $39.86 $35.89 17,762
2021-08-23 $39.77 $40.42 $39.77 $40.29 $36.28 26,159
2021-08-20 $38.93 $39.20 $38.57 $38.90 $35.03 47,564
2021-08-19 $38.59 $39.70 $38.26 $39.45 $35.52 84,477
2021-08-18 $38.93 $40.00 $38.93 $39.24 $35.34 39,979
2021-08-17 $37.70 $37.70 $36.81 $37.11 $33.42 75,006
2021-08-16 $39.65 $39.65 $38.95 $39.19 $35.29 61,837
2021-08-13 $41.00 $41.21 $40.52 $40.90 $36.83 21,656
2021-08-12 $41.66 $41.70 $40.82 $41.45 $37.33 58,934
2021-08-11 $39.55 $41.69 $39.18 $41.55 $37.42 135,976
2021-08-10 $39.38 $42.83 $37.80 $40.22 $36.22 93,018
2021-08-09 $39.40 $39.57 $38.61 $39.57 $35.63 64,439
2021-08-06 $40.16 $40.49 $39.70 $40.09 $36.10 37,856
2021-08-05 $41.95 $42.41 $41.88 $42.31 $36.67 62,430
2021-08-04 $40.66 $40.94 $40.16 $40.67 $35.24 70,851
2021-08-03 $39.73 $40.38 $39.72 $40.19 $34.83 58,937
2021-08-02 $38.50 $38.64 $38.18 $38.24 $33.14 40,117
2021-07-30 $38.35 $38.50 $38.01 $38.43 $33.30 36,433
2021-07-29 $37.15 $37.81 $37.15 $37.69 $32.66 42,337
2021-07-28 $36.47 $37.43 $36.47 $37.25 $32.28 29,711
2021-07-27 $37.25 $37.25 $36.41 $36.78 $31.87 28,124
2021-07-26 $36.92 $38.08 $36.92 $37.95 $32.89 21,684
2021-07-23 $36.45 $36.63 $36.19 $36.55 $31.67 14,295
2021-07-22 $37.21 $37.21 $36.79 $36.88 $31.96 30,052
2021-07-21 $36.88 $37.65 $36.85 $37.50 $32.50 27,747
2021-07-20 $35.77 $36.55 $35.23 $36.45 $31.59 35,114
2021-07-19 $37.55 $37.78 $37.20 $37.60 $32.58 27,798
2021-07-16 $38.99 $39.00 $38.50 $38.70 $33.54 49,077
2021-07-15 $38.54 $38.54 $38.01 $38.13 $33.04 26,411
2021-07-14 $37.29 $37.56 $37.00 $37.54 $32.53 21,330
2021-07-13 $36.94 $36.94 $36.60 $36.83 $31.92 5,092
2021-07-12 $36.38 $36.85 $36.30 $36.85 $31.93 28,965
2021-07-09 $36.00 $36.10 $35.40 $36.03 $31.22 9,266
2021-07-08 $35.35 $35.80 $35.16 $35.73 $30.96 12,961
2021-07-07 $36.36 $36.48 $36.04 $36.25 $31.41 42,606
2021-07-06 $34.89 $34.89 $34.41 $34.74 $30.11 14,841
2021-07-02 $34.40 $34.50 $34.12 $34.49 $29.89 16,989
2021-07-01 $34.40 $34.50 $34.12 $34.50 $29.90 12,185
2021-06-30 $34.08 $34.12 $33.80 $33.99 $29.45 14,251
2021-06-29 $33.90 $33.92 $33.70 $33.91 $29.39 12,647
2021-06-28 $34.33 $34.37 $34.03 $34.37 $29.79 9,988
2021-06-25 $34.44 $34.44 $33.80 $33.95 $29.42 9,739
2021-06-24 $34.22 $34.49 $34.09 $34.49 $29.89 13,980
2021-06-23 $33.62 $34.34 $33.62 $34.01 $29.47 10,461
2021-06-22 $33.92 $33.92 $33.10 $33.39 $28.94 18,454
2021-06-21 $33.91 $33.91 $33.60 $33.75 $29.25 12,721
2021-06-18 $34.56 $34.56 $33.97 $33.97 $29.44 19,119
2021-06-17 $35.01 $35.52 $35.01 $35.43 $30.70 21,938
2021-06-16 $34.85 $34.85 $34.42 $34.53 $29.92 11,386
2021-06-15 $34.84 $34.90 $34.60 $34.65 $30.03 20,538
2021-06-14 $34.45 $35.03 $34.25 $34.83 $30.18 12,528
2021-06-11 $34.36 $34.45 $34.24 $34.43 $29.84 10,194
2021-06-10 $34.54 $34.54 $34.05 $34.25 $29.68 15,582
2021-06-09 $34.43 $34.45 $34.11 $34.25 $29.68 12,619
2021-06-08 $34.82 $35.00 $34.52 $34.70 $30.07 26,404
2021-06-07 $33.35 $33.49 $33.22 $33.49 $29.02 22,360
2021-06-04 $33.01 $33.12 $32.72 $33.11 $28.69 10,716
2021-06-03 $33.35 $33.75 $33.11 $33.42 $28.96 9,965
2021-06-02 $33.59 $33.86 $33.54 $33.86 $29.34 27,574
2021-06-01 $32.88 $32.99 $32.64 $32.85 $28.47 13,471
2021-05-28 $32.16 $32.46 $32.04 $32.24 $27.94 23,045
2021-05-27 $31.81 $32.28 $31.81 $32.10 $27.82 12,905
2021-05-26 $31.79 $31.99 $31.35 $31.55 $27.34 13,994
2021-05-25 $31.93 $32.56 $31.83 $32.00 $27.73 15,940
2021-05-24 $30.48 $30.99 $30.48 $30.99 $26.86 13,663
2021-05-21 $30.27 $30.27 $30.12 $30.19 $26.16 9,111
2021-05-20 $30.09 $30.20 $29.50 $30.03 $26.02 5,766
2021-05-19 $29.86 $30.50 $29.46 $30.30 $26.26 14,686
2021-05-18 $29.83 $30.43 $29.83 $30.23 $26.20 40,198
2021-05-17 $28.64 $28.73 $28.19 $28.59 $24.78 29,147
2021-05-14 $30.45 $30.62 $30.30 $30.50 $26.43 15,957
2021-05-13 $29.90 $30.63 $29.90 $30.51 $26.44 31,291
2021-05-12 $30.00 $30.00 $28.59 $28.91 $25.05 66,559
2021-05-11 $30.80 $31.51 $30.15 $30.63 $26.54 41,377
2021-05-10 $32.94 $32.94 $32.12 $32.12 $27.84 27,555
2021-05-07 $32.75 $33.30 $32.43 $33.04 $28.63 40,267
2021-05-06 $31.78 $31.98 $31.65 $31.84 $27.59 19,541
2021-05-05 $31.66 $32.01 $31.55 $31.78 $27.54 21,335
2021-05-04 $32.50 $32.65 $31.61 $32.02 $27.75 43,330
2021-05-03 $33.61 $33.61 $32.92 $33.14 $28.72 19,227
2021-04-30 $34.48 $34.48 $34.00 $34.05 $29.51 22,728
2021-04-29 $34.99 $34.99 $34.21 $34.58 $29.97 39,113
2021-04-28 $35.84 $36.27 $35.81 $36.24 $31.41 41,766
2021-04-27 $35.63 $35.63 $35.14 $35.21 $30.51 18,516
2021-04-26 $35.12 $35.71 $35.08 $35.62 $30.87 34,456
2021-04-23 $33.90 $34.72 $33.90 $34.70 $30.07 34,778
2021-04-22 $34.41 $34.92 $33.36 $33.45 $28.99 59,057
2021-04-21 $34.92 $35.67 $34.77 $35.65 $30.89 67,808
2021-04-20 $33.44 $33.89 $33.42 $33.84 $29.33 57,663
2021-04-19 $33.06 $33.27 $32.76 $32.76 $28.39 20,454
2021-04-16 $32.93 $33.23 $32.80 $33.12 $28.70 30,131
2021-04-15 $31.97 $32.35 $31.88 $32.08 $27.80 18,858
2021-04-14 $31.80 $31.90 $31.50 $31.50 $27.30 18,610
2021-04-13 $32.74 $32.74 $31.90 $32.00 $27.73 28,672
2021-04-12 $33.78 $33.78 $32.60 $33.02 $28.62 54,437
2021-04-09 $34.48 $36.31 $33.92 $34.78 $30.14 86,938
2021-04-08 $33.01 $33.70 $33.01 $33.70 $29.20 55,598
2021-04-07 $32.24 $32.24 $31.80 $31.91 $27.65 7,122
2021-04-06 $32.22 $32.22 $31.83 $32.05 $27.77 11,546
2021-04-05 $31.64 $32.17 $31.64 $32.02 $27.75 23,990
2021-04-01 $31.30 $31.69 $31.21 $31.65 $27.43 18,386
2021-03-31 $31.02 $31.67 $31.02 $31.60 $27.38 8,169
2021-03-30 $31.33 $31.42 $31.07 $31.20 $27.04 6,698
2021-03-29 $31.20 $31.20 $30.59 $30.92 $26.80 8,645
2021-03-26 $30.84 $31.18 $30.84 $31.18 $27.02 28,376
2021-03-25 $30.10 $30.18 $29.88 $30.15 $26.13 15,792
2021-03-24 $30.13 $30.48 $30.02 $30.06 $26.05 18,284
2021-03-23 $30.70 $30.80 $30.55 $30.70 $26.60 14,036
2021-03-22 $30.62 $30.62 $29.95 $30.41 $26.35 14,522
2021-03-19 $30.84 $30.92 $30.25 $30.80 $26.69 52,825
2021-03-18 $30.61 $30.99 $30.30 $30.71 $26.61 31,998
2021-03-17 $28.20 $29.17 $28.20 $29.17 $25.28 40,925
2021-03-16 $27.68 $27.71 $27.32 $27.71 $24.01 29,776
2021-03-15 $26.89 $27.30 $26.50 $27.30 $23.66 22,047
2021-03-12 $26.32 $26.48 $26.21 $26.31 $22.80 5,009
2021-03-11 $26.29 $26.30 $26.00 $26.25 $22.75 7,822
2021-03-10 $26.50 $26.69 $25.70 $25.96 $22.50 12,786
2021-03-09 $26.05 $26.50 $25.91 $26.05 $22.58 12,639
2021-03-08 $26.03 $26.21 $25.75 $25.90 $22.45 28,857
2021-03-05 $26.20 $26.76 $26.13 $26.76 $23.19 19,120
2021-03-04 $26.63 $26.63 $26.06 $26.39 $22.87 14,878
2021-03-03 $26.97 $26.97 $26.75 $26.90 $23.31 6,533
2021-03-02 $26.84 $27.00 $26.80 $26.98 $23.38 2,904
2021-03-01 $27.13 $27.30 $27.10 $27.23 $23.60 5,456
2021-02-26 $26.90 $27.18 $26.45 $26.66 $23.10 16,030
2021-02-25 $27.73 $27.81 $27.02 $27.04 $23.43 16,343
2021-02-24 $26.39 $26.95 $26.26 $26.88 $23.29 12,168
2021-02-23 $26.07 $26.33 $25.93 $26.08 $22.60 11,338
2021-02-22 $26.63 $26.81 $26.48 $26.68 $23.12 7,191
2021-02-19 $26.80 $26.80 $26.56 $26.80 $23.22 32,343
2021-02-18 $26.36 $26.36 $25.89 $26.11 $22.63 12,263
2021-02-17 $26.50 $26.50 $25.47 $25.72 $22.29 25,959
2021-02-16 $26.82 $26.93 $26.21 $26.79 $23.22 14,218
2021-02-12 $25.80 $26.50 $25.41 $26.29 $22.78 10,988
2021-02-11 $25.43 $26.40 $25.35 $25.94 $22.48 6,316
2021-02-10 $26.23 $26.44 $25.69 $26.05 $22.58 9,176
2021-02-09 $26.17 $26.50 $25.67 $26.07 $22.59 23,105
2021-02-08 $24.75 $25.30 $24.61 $25.21 $21.85 9,888
2021-02-05 $24.97 $24.97 $24.65 $24.82 $21.51 3,763
2021-02-04 $24.41 $25.00 $24.40 $25.00 $21.67 6,753
2021-02-03 $24.86 $24.99 $24.52 $24.52 $21.25 2,876
2021-02-02 $24.90 $25.10 $24.90 $24.92 $21.60 8,954
2021-02-01 $24.50 $24.50 $24.15 $24.49 $21.22 7,770
2021-01-29 $24.24 $24.36 $24.14 $24.21 $20.98 16,639
2021-01-28 $24.75 $24.81 $24.61 $24.81 $21.50 5,939
2021-01-27 $25.02 $25.18 $24.83 $24.94 $21.61 8,118
2021-01-26 $25.49 $25.49 $25.00 $25.04 $21.70 11,288
2021-01-25 $26.38 $26.38 $25.74 $25.74 $22.30 14,073
2021-01-22 $26.50 $26.51 $26.36 $26.51 $22.97 4,050
2021-01-21 $26.45 $26.60 $26.30 $26.52 $22.98 14,324
2021-01-20 $25.68 $25.99 $25.51 $25.51 $22.11 15,358
2021-01-19 $26.57 $26.61 $26.28 $26.61 $23.06 7,672
2021-01-15 $25.89 $25.89 $25.26 $25.28 $21.91 9,649
2021-01-14 $26.00 $26.47 $25.99 $26.27 $22.77 37,375
2021-01-13 $25.78 $25.99 $25.78 $25.92 $22.46 8,785
2021-01-12 $25.84 $25.85 $25.60 $25.60 $22.19 5,779
2021-01-11 $25.70 $25.81 $25.56 $25.71 $22.28 8,079
2021-01-08 $25.75 $26.00 $25.63 $25.63 $22.21 22,585
2021-01-07 $24.88 $25.40 $24.88 $25.40 $22.01 18,358
2021-01-06 $24.48 $24.55 $24.11 $24.46 $21.20 4,849
2021-01-05 $24.61 $24.93 $24.61 $24.93 $21.60 8,907
2021-01-04 $24.53 $24.72 $24.37 $24.42 $21.16 9,362
2020-12-31 $24.35 $24.36 $24.20 $24.35 $21.10 5,077
2020-12-30 $24.59 $24.69 $24.54 $24.61 $21.33 13,055
2020-12-29 $24.48 $24.67 $24.44 $24.65 $21.36 20,352
2020-12-28 $24.22 $24.26 $24.17 $24.20 $20.97 20,444
2020-12-24 $23.96 $24.00 $23.90 $24.00 $20.80 7,709
2020-12-23 $23.67 $23.68 $23.60 $23.60 $20.45 3,420
2020-12-22 $23.62 $23.69 $23.54 $23.58 $20.43 11,058
2020-12-21 $24.08 $24.08 $23.88 $24.01 $20.81 14,473
2020-12-18 $24.48 $24.48 $24.33 $24.35 $21.10 13,113
2020-12-17 $24.57 $24.67 $24.50 $24.60 $21.32 22,030
2020-12-16 $24.39 $24.45 $24.28 $24.40 $21.15 13,215
2020-12-15 $24.70 $24.74 $24.35 $24.51 $21.24 14,944
2020-12-14 $25.73 $25.89 $25.72 $25.89 $22.44 16,902
2020-12-11 $25.79 $26.07 $25.61 $25.85 $22.40 19,559
2020-12-10 $25.51 $25.86 $25.47 $25.62 $22.20 15,925
2020-12-09 $25.59 $25.98 $25.51 $25.63 $22.21 28,137
2020-12-08 $25.26 $25.43 $25.26 $25.34 $21.96 26,557
2020-12-07 $25.01 $25.49 $25.01 $25.45 $22.06 53,127
2020-12-04 $24.31 $25.00 $24.31 $24.95 $21.62 32,580
2020-12-03 $22.89 $23.24 $22.89 $23.24 $20.14 16,503
2020-12-02 $22.01 $22.33 $22.01 $22.33 $19.35 3,719
2020-12-01 $21.79 $22.42 $21.79 $22.32 $19.34 26,214
2020-11-30 $21.96 $22.16 $21.88 $22.03 $19.09 21,326
2020-11-27 $21.54 $21.79 $21.07 $21.78 $18.87 8,400
2020-11-25 $21.61 $21.65 $21.18 $21.62 $18.74 19,867
2020-11-24 $21.95 $22.17 $21.65 $22.05 $19.11 16,875
2020-11-23 $21.99 $22.20 $21.50 $22.15 $19.20 22,329
2020-11-20 $21.10 $21.19 $21.00 $21.01 $18.21 4,420
2020-11-19 $21.16 $21.16 $20.90 $21.12 $18.30 5,220
2020-11-18 $21.22 $21.35 $21.12 $21.34 $18.49 5,103
2020-11-17 $20.97 $21.05 $20.84 $21.03 $18.22 7,916
2020-11-16 $20.57 $21.12 $20.57 $21.10 $18.29 20,191
2020-11-13 $19.99 $20.50 $19.89 $20.50 $17.77 24,064
2020-11-12 $19.80 $19.94 $19.60 $19.79 $17.15 68,701
2020-11-11 $19.83 $20.00 $19.50 $19.80 $17.16 157,273
2020-11-10 $20.49 $20.49 $19.00 $19.15 $16.60 24,838
2020-11-09 $20.22 $20.22 $19.46 $19.60 $16.99 33,232
2020-11-06 $19.70 $19.87 $19.56 $19.56 $16.95 20,131
2020-11-05 $19.91 $19.94 $19.60 $19.81 $17.17 18,374
2020-11-04 $19.93 $20.15 $19.59 $19.63 $17.01 6,664
2020-11-03 $19.77 $20.04 $19.58 $20.01 $17.34 7,159
2020-11-02 $19.53 $19.59 $19.34 $19.36 $16.78 6,412
2020-10-30 $19.59 $19.64 $19.43 $19.56 $16.95 5,934
2020-10-29 $19.47 $19.77 $19.47 $19.77 $17.13 7,838
2020-10-28 $19.54 $19.81 $19.54 $19.81 $17.17 2,476
2020-10-27 $19.76 $19.85 $19.70 $19.76 $17.12 13,220
2020-10-26 $20.08 $20.08 $19.81 $20.08 $17.40 8,612
2020-10-23 $20.14 $20.34 $20.00 $20.34 $17.62 5,379
2020-10-22 $19.97 $20.38 $19.97 $20.32 $17.61 6,043
2020-10-21 $20.00 $20.02 $19.92 $20.02 $17.35 1,181
2020-10-20 $20.10 $20.18 $20.10 $20.12 $17.44 3,234
2020-10-19 $19.76 $19.88 $19.36 $19.60 $16.99 5,568
2020-10-16 $19.86 $20.00 $19.82 $19.94 $17.28 5,345
2020-10-15 $19.90 $20.08 $19.82 $20.02 $17.35 6,706
2020-10-14 $20.11 $20.11 $19.96 $19.96 $17.29 6,200
2020-10-13 $19.78 $19.89 $19.71 $19.88 $17.23 6,354
2020-10-12 $20.20 $20.26 $19.85 $19.86 $17.21 15,522
2020-10-09 $20.34 $20.44 $19.51 $19.51 $16.91 6,961
2020-10-08 $20.14 $20.30 $19.83 $19.85 $17.20 10,821
2020-10-07 $19.82 $20.00 $19.82 $19.93 $17.27 13,267
2020-10-06 $19.64 $19.90 $19.62 $19.74 $17.11 8,492
2020-10-05 $19.37 $19.68 $19.37 $19.51 $16.91 3,602
2020-10-02 $19.37 $19.67 $19.28 $19.30 $16.72 2,847
2020-10-01 $19.54 $19.72 $19.37 $19.55 $16.94 15,289
2020-09-30 $19.39 $19.39 $19.22 $19.26 $16.69 11,271
2020-09-29 $18.47 $19.24 $18.47 $19.03 $16.49 10,615
2020-09-28 $19.07 $19.28 $19.07 $19.10 $16.55 6,471
2020-09-25 $18.35 $18.59 $18.20 $18.53 $16.06 13,596
2020-09-24 $18.95 $19.15 $18.71 $18.85 $16.33 8,439
2020-09-23 $19.51 $19.51 $19.12 $19.12 $16.57 13,145
2020-09-22 $19.98 $19.99 $19.59 $19.83 $17.18 4,961
2020-09-21 $19.98 $20.14 $19.83 $20.04 $17.37 5,199
2020-09-18 $20.43 $20.43 $20.15 $20.17 $17.48 8,621
2020-09-17 $20.09 $20.36 $19.97 $20.28 $17.57 10,826
2020-09-16 $19.83 $20.04 $19.83 $19.83 $17.18 5,821
2020-09-15 $19.89 $20.10 $19.85 $20.08 $17.40 15,643
2020-09-14 $19.56 $20.00 $19.53 $19.53 $16.92 15,657
2020-09-11 $19.11 $19.36 $19.11 $19.22 $16.65 14,965
2020-09-10 $19.37 $19.37 $19.05 $19.12 $16.57 6,274
2020-09-09 $19.73 $19.73 $19.15 $19.15 $16.60 15,132
2020-09-08 $19.60 $19.67 $19.33 $19.52 $16.92 6,096
2020-09-04 $19.67 $19.72 $19.41 $19.63 $17.01 6,483
2020-09-03 $19.69 $19.69 $19.50 $19.60 $16.99 9,770
2020-09-02 $19.71 $19.91 $19.70 $19.91 $17.25 7,517
2020-09-01 $19.45 $19.76 $19.45 $19.58 $16.97 6,415
2020-08-31 $19.47 $19.59 $19.30 $19.34 $16.76 7,676
2020-08-28 $19.76 $19.83 $19.67 $19.71 $17.08 8,952
2020-08-27 $19.93 $19.95 $19.85 $19.89 $17.24 7,312
2020-08-26 $20.10 $20.20 $19.95 $20.06 $17.38 5,943
2020-08-25 $20.15 $20.19 $19.94 $19.95 $17.29 6,885
2020-08-24 $19.91 $19.96 $19.75 $19.75 $17.12 8,257
2020-08-21 $19.80 $19.82 $19.70 $19.75 $17.12 10,754
2020-08-20 $19.98 $19.98 $19.75 $19.75 $17.12 18,922
2020-08-19 $21.01 $21.03 $20.52 $20.52 $17.78 21,762
2020-08-18 $21.55 $21.66 $21.35 $21.35 $18.50 20,449
2020-08-17 $21.75 $22.00 $21.70 $21.93 $19.00 16,124
2020-08-14 $21.68 $21.68 $21.48 $21.68 $18.79 6,982
2020-08-13 $21.90 $21.90 $21.33 $21.69 $18.80 18,932
2020-08-12 $21.84 $22.11 $21.80 $21.96 $19.03 15,704
2020-08-11 $22.00 $22.00 $21.01 $21.15 $18.33 30,404
2020-08-10 $22.17 $22.43 $21.98 $22.23 $19.26 23,366
2020-08-07 $21.65 $21.75 $21.54 $21.73 $18.83 25,164
2020-08-06 $22.04 $22.08 $21.68 $21.85 $18.94 19,677
2020-08-05 $22.10 $22.21 $22.10 $22.17 $19.21 18,598
2020-08-04 $22.00 $22.00 $21.84 $21.87 $18.95 10,792
2020-08-03 $21.88 $22.00 $21.88 $21.92 $19.00 14,141
2020-07-31 $21.90 $21.90 $21.52 $21.79 $18.88 7,917
2020-07-30 $21.41 $21.90 $21.41 $21.88 $18.96 18,717
2020-07-29 $21.31 $21.41 $21.06 $21.36 $18.51 29,987
2020-07-28 $21.35 $21.35 $20.55 $20.56 $17.82 23,151
2020-07-27 $21.40 $21.52 $21.26 $21.52 $18.65 14,621
2020-07-24 $21.40 $21.40 $21.09 $21.15 $18.33 9,943
2020-07-23 $21.90 $21.90 $21.32 $21.32 $18.48 11,738
2020-07-22 $21.84 $21.95 $21.76 $21.94 $19.01 11,665
2020-07-21 $21.60 $21.65 $21.42 $21.59 $18.71 10,277
2020-07-20 $21.12 $21.38 $21.06 $21.38 $18.53 11,999
2020-07-17 $21.42 $21.42 $21.00 $21.00 $18.20 6,824
2020-07-16 $21.49 $21.62 $21.22 $21.50 $18.63 18,499
2020-07-15 $21.69 $21.77 $21.45 $21.58 $18.70 6,204
2020-07-14 $21.55 $21.75 $21.42 $21.65 $18.76 10,783
2020-07-13 $22.04 $22.25 $21.60 $21.65 $18.76 15,986
2020-07-10 $21.93 $22.22 $21.85 $22.06 $19.12 12,901
2020-07-09 $22.11 $22.18 $21.84 $22.09 $19.14 5,894
2020-07-08 $22.43 $22.50 $22.07 $22.22 $19.26 11,182
2020-07-07 $22.75 $22.75 $22.40 $22.40 $19.41 8,913
2020-07-06 $22.35 $22.75 $22.35 $22.68 $19.65 18,220
2020-07-02 $21.54 $22.08 $21.49 $21.77 $18.87 19,216
2020-07-01 $21.48 $21.52 $20.98 $21.32 $18.48 16,660
2020-06-30 $22.48 $22.75 $22.42 $22.67 $18.82 22,395
2020-06-29 $22.48 $22.48 $22.25 $22.44 $18.63 9,583
2020-06-26 $22.24 $22.24 $21.92 $22.18 $18.41 9,760
2020-06-25 $22.18 $22.30 $22.06 $22.19 $18.42 12,776
2020-06-24 $22.28 $22.36 $22.07 $22.20 $18.43 7,714
2020-06-23 $22.61 $22.72 $22.51 $22.61 $18.77 17,613
2020-06-22 $22.69 $22.85 $22.59 $22.66 $18.81 16,426
2020-06-19 $22.79 $23.20 $22.79 $22.90 $19.01 19,321
2020-06-18 $22.25 $22.78 $22.22 $22.75 $18.89 32,227
2020-06-17 $22.21 $22.40 $22.12 $22.18 $18.41 15,789
2020-06-16 $22.63 $22.70 $22.15 $22.16 $18.40 9,626
2020-06-15 $21.56 $22.40 $21.56 $22.24 $18.46 6,933
2020-06-12 $22.09 $22.09 $21.60 $21.81 $18.11 8,555
2020-06-11 $22.04 $22.04 $21.50 $21.54 $17.88 10,597
2020-06-10 $22.29 $22.29 $21.68 $21.90 $18.18 17,270
2020-06-09 $21.77 $21.84 $21.50 $21.61 $17.94 11,969
2020-06-08 $22.28 $22.43 $21.76 $21.93 $18.21 2,747
2020-06-05 $22.67 $22.67 $21.85 $22.24 $18.46 3,936
2020-06-04 $21.67 $21.83 $21.25 $21.26 $17.65 20,242
2020-06-03 $21.93 $22.21 $21.19 $22.21 $18.44 8,180
2020-06-02 $21.29 $22.48 $21.29 $22.45 $18.64 35,166
2020-06-01 $21.00 $21.19 $20.74 $20.89 $17.34 12,458
2020-05-29 $20.40 $20.40 $20.14 $20.36 $16.90 3,093
2020-05-28 $20.30 $20.70 $20.26 $20.27 $16.83 11,793
2020-05-27 $20.61 $20.77 $20.33 $20.77 $17.24 6,673
2020-05-26 $20.53 $21.04 $20.25 $20.25 $16.81 10,140
2020-05-22 $20.54 $20.54 $20.23 $20.35 $16.89 7,150
2020-05-21 $20.65 $21.00 $20.60 $20.80 $17.27 7,365
2020-05-20 $20.54 $20.60 $20.27 $20.38 $16.92 3,699
2020-05-19 $20.17 $20.25 $19.95 $19.95 $16.56 6,113
2020-05-18 $20.24 $20.57 $20.21 $20.25 $16.81 11,360
2020-05-15 $20.24 $20.50 $20.17 $20.18 $16.75 7,199
2020-05-14 $20.52 $20.77 $20.30 $20.61 $17.11 8,187
2020-05-13 $21.41 $21.50 $21.08 $21.16 $17.57 16,750
2020-05-12 $21.47 $21.47 $21.26 $21.32 $17.70 9,241
2020-05-11 $21.27 $21.60 $21.27 $21.56 $17.90 11,925
2020-05-08 $21.09 $21.52 $20.81 $21.52 $17.87 18,437
2020-05-07 $20.80 $20.97 $19.03 $20.89 $17.34 19,153
2020-05-06 $21.70 $21.80 $21.13 $21.20 $17.60 25,593
2020-05-05 $20.53 $21.04 $20.53 $20.85 $17.31 24,580
2020-05-04 $20.60 $20.74 $20.25 $20.63 $17.13 17,421
2020-05-01 $19.80 $19.80 $19.51 $19.60 $16.27 9,166
2020-04-30 $20.11 $20.20 $19.94 $19.97 $16.58 7,711
2020-04-29 $19.96 $20.01 $19.88 $20.01 $16.61 4,692
2020-04-28 $19.95 $20.03 $19.49 $19.49 $16.18 6,287
2020-04-27 $19.60 $20.09 $19.50 $20.09 $16.68 29,100
2020-04-24 $19.20 $19.20 $18.92 $19.04 $15.81 10,310
2020-04-23 $18.76 $18.92 $18.75 $18.76 $15.57 7,285
2020-04-22 $18.94 $19.04 $18.90 $19.01 $15.78 6,887
2020-04-21 $18.54 $18.70 $18.43 $18.44 $15.31 15,526
2020-04-20 $19.18 $19.37 $19.10 $19.24 $15.97 6,974
2020-04-17 $18.91 $19.07 $18.82 $19.00 $15.77 10,195
2020-04-16 $19.17 $19.30 $18.91 $19.19 $15.93 15,826
2020-04-15 $18.90 $19.02 $18.80 $18.91 $15.70 43,154
2020-04-14 $18.58 $18.64 $18.32 $18.36 $15.24 67,308
2020-04-13 $18.21 $18.38 $18.03 $18.04 $14.98 41,541
2020-04-09 $18.46 $19.22 $18.11 $18.18 $15.09 22,831
2020-04-08 $18.28 $18.67 $18.28 $18.47 $15.33 21,704
2020-04-07 $18.45 $18.45 $17.93 $17.94 $14.89 19,494
2020-04-06 $17.60 $17.68 $17.37 $17.44 $14.48 20,902
2020-04-03 $17.52 $17.56 $17.07 $17.26 $14.33 17,737
2020-04-02 $17.30 $17.55 $17.30 $17.50 $14.53 11,371
2020-04-01 $17.30 $17.36 $17.16 $17.17 $14.25 10,624
2020-03-31 $17.41 $17.67 $17.37 $17.49 $14.52 15,507
2020-03-30 $17.00 $17.45 $17.00 $17.41 $14.45 15,793
2020-03-27 $16.90 $17.09 $16.49 $16.55 $13.74 16,915
2020-03-26 $17.50 $17.82 $17.23 $17.82 $14.79 9,993
2020-03-25 $17.20 $17.93 $17.06 $17.71 $14.70 29,270
2020-03-24 $17.15 $17.63 $16.70 $17.47 $14.50 25,156
2020-03-23 $15.95 $16.13 $15.72 $16.07 $13.34 30,044
2020-03-20 $16.39 $16.80 $15.81 $15.90 $13.20 52,221
2020-03-19 $15.50 $16.09 $15.18 $15.42 $12.80 23,900
2020-03-18 $15.97 $16.15 $15.00 $15.75 $13.08 40,642
2020-03-17 $16.18 $16.80 $16.16 $16.67 $13.84 25,553
2020-03-16 $16.40 $16.66 $16.02 $16.10 $13.37 19,974
2020-03-13 $18.42 $18.42 $17.33 $17.81 $14.79 14,264
2020-03-12 $18.21 $18.21 $17.50 $17.50 $14.53 20,498
2020-03-11 $20.04 $20.04 $19.43 $19.51 $16.20 21,747
2020-03-10 $21.09 $21.64 $20.85 $21.61 $17.94 48,883
2020-03-09 $19.50 $20.15 $19.50 $19.79 $16.43 16,660
2020-03-06 $20.09 $20.09 $19.79 $20.00 $16.60 38,319
2020-03-05 $19.85 $19.93 $19.64 $19.71 $16.36 18,557
2020-03-04 $19.83 $19.85 $19.64 $19.85 $16.48 8,976
2020-03-03 $20.17 $20.17 $19.80 $19.96 $16.57 14,916
2020-03-02 $19.51 $19.64 $19.31 $19.56 $16.24 6,067
2020-02-28 $18.61 $19.25 $18.61 $19.25 $15.98 12,139
2020-02-27 $19.48 $19.48 $19.16 $19.16 $15.91 11,105
2020-02-26 $20.07 $20.17 $19.88 $20.00 $16.60 15,881
2020-02-25 $20.15 $20.17 $19.75 $19.75 $16.40 18,960
2020-02-24 $20.05 $20.19 $20.00 $20.13 $16.71 35,088
2020-02-21 $20.48 $20.48 $20.11 $20.34 $16.89 23,569
2020-02-20 $20.61 $20.61 $20.31 $20.40 $16.94 4,311
2020-02-19 $20.75 $20.75 $20.57 $20.68 $17.17 4,965
2020-02-18 $20.65 $20.69 $20.54 $20.66 $17.15 6,538
2020-02-14 $20.63 $20.66 $20.51 $20.57 $17.08 4,609
2020-02-13 $20.40 $20.54 $20.38 $20.54 $17.05 1,206
2020-02-12 $20.59 $20.75 $20.57 $20.74 $17.22 26,093
2020-02-11 $20.30 $20.48 $20.30 $20.43 $16.96 19,236
2020-02-10 $19.79 $20.14 $19.79 $19.92 $16.54 4,686
2020-02-07 $19.71 $19.75 $19.62 $19.68 $16.34 4,342
2020-02-06 $20.11 $20.22 $20.04 $20.14 $16.72 8,910
2020-02-05 $19.85 $19.93 $19.75 $19.75 $16.40 6,025
2020-02-04 $19.29 $19.73 $19.29 $19.73 $16.38 10,121
2020-02-03 $19.05 $19.13 $18.77 $18.96 $15.74 19,009
2020-01-31 $19.95 $19.95 $19.35 $19.45 $16.15 11,068
2020-01-30 $20.17 $20.17 $19.56 $19.90 $16.52 18,520
2020-01-29 $21.60 $21.67 $21.41 $21.67 $17.99 8,192
2020-01-28 $21.39 $21.47 $21.32 $21.47 $17.82 2,667
2020-01-27 $21.38 $21.38 $21.12 $21.18 $17.58 8,358
2020-01-24 $21.93 $21.94 $21.73 $21.73 $18.04 2,653
2020-01-23 $21.99 $22.00 $21.85 $21.88 $18.16 6,043
2020-01-22 $22.13 $22.22 $22.02 $22.11 $18.36 4,197
2020-01-21 $22.29 $22.29 $21.90 $22.00 $18.26 9,200
2020-01-17 $22.45 $22.63 $22.45 $22.62 $18.78 4,642
2020-01-16 $22.65 $22.66 $22.45 $22.45 $18.64 4,595
2020-01-15 $22.70 $22.70 $22.54 $22.63 $18.79 3,117
2020-01-14 $22.72 $22.80 $22.69 $22.76 $18.90 13,353
2020-01-13 $22.76 $22.85 $22.66 $22.78 $18.91 5,627
2020-01-10 $22.72 $22.72 $22.51 $22.51 $18.69 2,895
2020-01-09 $22.87 $22.95 $22.76 $22.88 $18.99 17,058
2020-01-08 $21.90 $23.30 $21.90 $22.90 $19.01 25,736
2020-01-07 $21.61 $21.91 $21.50 $21.88 $18.16 17,330
2020-01-06 $22.13 $22.15 $22.00 $22.05 $18.31 10,242
2020-01-03 $22.67 $22.74 $22.54 $22.54 $18.71 4,206
2020-01-02 $22.98 $23.22 $22.94 $23.22 $19.28 5,590
2019-12-31 $22.89 $22.89 $22.50 $22.61 $18.77 49,575
2019-12-30 $23.31 $23.31 $23.01 $23.07 $19.15 11,948
2019-12-27 $23.00 $23.30 $23.00 $23.24 $19.29 8,295
2019-12-26 $22.88 $22.89 $22.79 $22.81 $18.94 3,887
2019-12-24 $22.97 $22.97 $22.53 $22.92 $19.03 8,673
2019-12-23 $23.37 $23.37 $23.24 $23.24 $19.29 5,661
2019-12-20 $23.37 $23.50 $23.37 $23.41 $19.43 15,186
2019-12-19 $23.43 $23.59 $23.35 $23.38 $19.41 9,393
2019-12-18 $23.67 $23.80 $23.55 $23.55 $19.55 5,674
2019-12-17 $23.87 $23.89 $23.80 $23.87 $19.82 14,143
2019-12-16 $23.40 $23.60 $23.39 $23.39 $19.42 13,149
2019-12-13 $23.75 $23.75 $22.99 $23.20 $19.26 8,772
2019-12-12 $23.41 $23.90 $23.41 $23.90 $19.84 29,005
2019-12-11 $23.10 $23.22 $23.07 $23.22 $19.28 16,624
2019-12-10 $23.23 $23.25 $22.78 $22.83 $18.95 4,587
2019-12-09 $23.07 $23.07 $22.75 $22.75 $18.89 4,726
2019-12-06 $23.01 $23.01 $22.82 $22.93 $19.04 5,962
2019-12-05 $22.98 $23.08 $22.90 $22.94 $19.04 15,783
2019-12-04 $22.74 $22.99 $22.74 $22.94 $19.04 9,957
2019-12-03 $22.13 $22.22 $22.07 $22.15 $18.39 4,367
2019-12-02 $22.17 $22.25 $21.98 $22.07 $18.32 13,622
2019-11-29 $22.46 $22.46 $22.23 $22.29 $18.50 7,663
2019-11-27 $23.13 $23.23 $23.00 $23.00 $19.09 7,863
2019-11-26 $23.30 $23.34 $23.15 $23.32 $19.36 8,287
2019-11-25 $23.00 $23.40 $23.00 $23.39 $19.42 10,294
2019-11-22 $22.85 $22.97 $22.73 $22.76 $18.90 12,625
2019-11-21 $23.66 $23.66 $23.07 $23.08 $19.16 42,799
2019-11-20 $23.95 $24.17 $23.94 $24.04 $19.96 16,731
2019-11-19 $24.05 $24.34 $23.93 $23.96 $19.89 13,155
2019-11-18 $23.90 $24.04 $23.84 $23.89 $19.83 13,436
2019-11-15 $23.81 $23.90 $23.52 $23.56 $19.56 13,188
2019-11-14 $24.01 $24.03 $23.76 $23.92 $19.86 8,596
2019-11-13 $24.52 $24.77 $24.49 $24.71 $20.51 39,098
2019-11-12 $24.68 $24.83 $24.50 $24.73 $20.53 73,651
2019-11-11 $23.26 $23.53 $23.26 $23.40 $19.43 45,659
2019-11-08 $23.42 $23.45 $23.21 $23.22 $19.28 58,798
2019-11-07 $21.74 $22.20 $21.72 $22.00 $18.26 65,997
2019-11-06 $20.31 $20.38 $20.15 $20.26 $16.82 22,679
2019-11-05 $20.15 $20.33 $19.97 $20.03 $16.63 19,741
2019-11-04 $20.22 $20.41 $20.18 $20.38 $16.92 3,883
2019-11-01 $20.05 $20.09 $19.95 $20.01 $16.61 6,150
2019-10-31 $19.87 $19.87 $19.54 $19.64 $16.30 16,867
2019-10-30 $19.97 $20.14 $19.97 $20.07 $16.66 5,037
2019-10-29 $20.06 $20.06 $19.84 $19.85 $16.48 28,116
2019-10-28 $20.16 $20.23 $20.11 $20.17 $16.74 9,381
2019-10-25 $20.45 $20.53 $20.39 $20.40 $16.94 3,601
2019-10-24 $20.62 $20.84 $20.58 $20.76 $17.23 10,097
2019-10-23 $20.52 $20.57 $20.39 $20.50 $17.02 6,319
2019-10-22 $19.91 $20.19 $19.91 $20.01 $16.61 8,542
2019-10-21 $20.40 $20.40 $20.21 $20.31 $16.86 5,710
2019-10-18 $20.59 $20.66 $20.36 $20.42 $16.95 20,924
2019-10-17 $20.48 $20.48 $20.36 $20.44 $16.97 10,613
2019-10-16 $20.00 $20.06 $19.94 $20.05 $16.65 6,369
2019-10-15 $20.39 $20.39 $19.84 $20.03 $16.63 15,539
2019-10-14 $20.86 $20.86 $20.68 $20.78 $17.25 7,316
2019-10-11 $20.63 $20.92 $20.51 $20.87 $17.33 27,883
2019-10-10 $20.55 $20.90 $20.50 $20.50 $17.02 7,230
2019-10-09 $20.82 $20.89 $19.76 $20.57 $17.08 50,733
2019-10-08 $20.77 $20.94 $20.68 $20.72 $17.20 12,552
2019-10-07 $20.85 $20.88 $20.75 $20.80 $17.27 7,617
2019-10-04 $20.81 $20.88 $20.75 $20.84 $17.30 7,715
2019-10-03 $20.70 $20.92 $20.63 $20.91 $17.36 10,075
2019-10-02 $20.89 $20.92 $20.71 $20.85 $17.31 13,186
2019-10-01 $21.05 $21.05 $20.78 $20.87 $17.33 12,800
2019-09-30 $20.22 $20.30 $20.18 $20.29 $16.84 10,510
2019-09-27 $20.45 $20.45 $20.03 $20.11 $16.70 24,655
2019-09-26 $21.59 $21.59 $21.35 $21.35 $17.72 4,901
2019-09-25 $21.05 $21.43 $21.05 $21.42 $17.78 13,685
2019-09-24 $21.20 $21.20 $20.93 $21.08 $17.50 16,997
2019-09-23 $21.21 $21.39 $21.21 $21.28 $17.67 14,428
2019-09-20 $21.31 $21.34 $21.15 $21.24 $17.63 14,822
2019-09-19 $21.19 $21.32 $21.12 $21.15 $17.56 9,916
2019-09-18 $21.33 $21.34 $21.12 $21.29 $17.67 13,231
2019-09-17 $21.33 $21.34 $21.10 $21.34 $17.72 27,419
2019-09-16 $21.75 $21.75 $21.26 $21.26 $17.65 23,462
2019-09-13 $21.86 $21.86 $21.74 $21.81 $18.11 11,490
2019-09-12 $21.79 $21.92 $21.60 $21.83 $18.12 21,742
2019-09-11 $21.22 $21.59 $21.05 $21.58 $17.92 49,776
2019-09-10 $20.55 $20.66 $20.44 $20.66 $17.15 27,368
2019-09-09 $20.96 $20.99 $20.38 $20.48 $17.00 100,059
2019-09-06 $21.00 $21.18 $20.66 $21.08 $17.50 48,843
2019-09-05 $20.55 $20.80 $20.55 $20.64 $17.14 17,779
2019-09-04 $19.99 $20.60 $19.99 $20.60 $17.10 59,032
2019-09-03 $19.50 $19.93 $19.50 $19.90 $16.52 82,051
2019-08-30 $19.56 $19.67 $19.45 $19.48 $16.17 10,778
2019-08-29 $19.42 $19.72 $19.42 $19.56 $16.24 16,413
2019-08-28 $19.10 $19.29 $19.05 $19.20 $15.94 13,321
2019-08-27 $19.47 $19.50 $19.33 $19.49 $16.18 30,504
2019-08-26 $19.23 $19.30 $19.01 $19.28 $16.01 20,484
2019-08-23 $19.20 $19.20 $18.70 $18.83 $15.63 11,167
2019-08-22 $19.48 $19.48 $19.29 $19.32 $16.04 10,701
2019-08-21 $19.44 $19.54 $19.32 $19.45 $16.15 20,750
2019-08-20 $19.28 $19.42 $19.23 $19.33 $16.05 31,382
2019-08-19 $19.01 $19.19 $18.95 $19.13 $15.88 32,274
2019-08-16 $18.88 $19.00 $18.83 $18.92 $15.71 25,352
2019-08-15 $18.35 $18.79 $18.35 $18.64 $15.47 40,929
2019-08-14 $18.34 $18.41 $17.90 $18.06 $14.99 57,691
2019-08-13 $18.64 $19.03 $18.64 $18.87 $15.67 58,647
2019-08-12 $19.48 $19.77 $19.48 $19.59 $16.26 31,275
2019-08-09 $18.43 $18.45 $17.29 $18.43 $15.30 29,428
2019-08-08 $18.03 $18.50 $17.76 $18.45 $15.32 80,184
2019-08-07 $17.54 $17.87 $17.43 $17.68 $14.68 28,936
2019-08-06 $18.48 $18.48 $17.87 $18.25 $14.66 63,195
2019-08-05 $17.64 $18.09 $17.64 $17.86 $14.35 35,352
2019-08-02 $17.72 $17.85 $17.30 $17.80 $14.30 46,024
2019-08-01 $18.25 $18.40 $18.14 $18.19 $14.61 29,055
2019-07-31 $18.33 $18.37 $18.06 $18.20 $14.62 29,955
2019-07-30 $18.26 $18.26 $17.91 $18.19 $14.61 14,215
2019-07-29 $18.22 $18.42 $18.22 $18.40 $14.78 11,968
2019-07-26 $18.06 $18.10 $18.04 $18.10 $14.54 12,355
2019-07-25 $17.99 $18.03 $17.92 $18.00 $14.46 10,000
2019-07-24 $17.61 $17.94 $16.73 $17.93 $14.40 42,470
2019-07-23 $17.18 $17.36 $17.18 $17.36 $13.95 6,411
2019-07-22 $17.05 $17.11 $16.99 $17.10 $13.74 12,746
2019-07-19 $17.00 $17.00 $16.69 $16.72 $13.43 12,142
2019-07-18 $16.62 $16.75 $16.44 $16.73 $13.44 41,134
2019-07-17 $16.40 $16.64 $16.40 $16.61 $13.34 22,690
2019-07-16 $16.27 $16.44 $16.26 $16.41 $13.18 28,315
2019-07-15 $16.25 $16.36 $16.09 $16.24 $13.05 11,101
2019-07-12 $16.30 $16.30 $16.00 $16.25 $13.05 30,366
2019-07-11 $16.26 $16.38 $16.19 $16.29 $13.09 7,563
2019-07-10 $16.01 $16.15 $15.87 $15.92 $12.79 14,599
2019-07-09 $15.82 $15.89 $15.80 $15.85 $12.73 17,953
2019-07-08 $15.50 $16.05 $15.50 $15.82 $12.71 16,728
2019-07-05 $15.44 $15.60 $15.44 $15.48 $12.44 18,829
2019-07-03 $15.69 $15.71 $15.67 $15.67 $12.59 5,025
2019-07-02 $15.78 $15.82 $15.73 $15.80 $12.69 3,022
2019-07-01 $15.79 $15.98 $15.59 $15.71 $12.62 9,837
2019-06-28 $15.54 $15.58 $15.35 $15.38 $12.36 14,440
2019-06-27 $15.47 $15.70 $15.47 $15.63 $12.56 8,435
2019-06-26 $15.49 $15.71 $15.24 $15.30 $12.29 30,055
2019-06-25 $15.36 $15.78 $15.14 $15.14 $12.16 5,630
2019-06-24 $15.54 $15.65 $15.45 $15.45 $12.41 6,914
2019-06-21 $15.39 $15.56 $15.28 $15.47 $12.43 36,411
2019-06-20 $15.58 $15.60 $15.28 $15.37 $12.35 29,134
2019-06-19 $15.39 $15.39 $15.00 $15.25 $12.25 25,145
2019-06-18 $14.83 $15.26 $14.83 $15.24 $12.24 7,397
2019-06-17 $14.80 $15.06 $14.74 $14.78 $11.87 7,219
2019-06-14 $14.97 $14.98 $14.37 $14.94 $12.00 3,640
2019-06-13 $15.11 $15.11 $14.91 $14.91 $11.98 5,820
2019-06-12 $15.10 $15.18 $14.99 $14.99 $12.04 16,207
2019-06-11 $15.20 $15.20 $15.07 $15.12 $12.15 23,207
2019-06-10 $15.01 $15.33 $15.01 $15.03 $12.07 1,689
2019-06-07 $14.95 $15.03 $14.89 $14.89 $11.96 16,139
2019-06-06 $14.75 $14.98 $14.75 $14.83 $11.91 14,444
2019-06-05 $15.35 $15.57 $15.19 $15.26 $12.26 15,917
2019-06-04 $14.81 $15.24 $14.78 $15.23 $12.23 9,949
2019-06-03 $14.84 $14.86 $14.74 $14.75 $11.85 13,265
2019-05-31 $14.43 $14.71 $14.43 $14.62 $11.74 10,974
2019-05-30 $14.11 $14.39 $14.11 $14.35 $11.53 17,093
2019-05-29 $14.00 $14.16 $13.92 $14.11 $11.34 11,130
2019-05-28 $14.65 $14.65 $14.03 $14.09 $11.32 34,152
2019-05-24 $14.91 $15.07 $14.53 $14.83 $11.91 7,882
2019-05-23 $15.25 $15.25 $14.66 $14.89 $11.96 7,135
2019-05-22 $15.34 $15.83 $15.34 $15.48 $12.44 14,502
2019-05-21 $15.41 $15.50 $15.34 $15.34 $12.32 7,078
2019-05-20 $15.43 $15.44 $15.22 $15.35 $12.33 16,466
2019-05-17 $15.86 $16.04 $15.72 $15.72 $12.63 43,120
2019-05-16 $16.68 $16.92 $16.65 $16.76 $13.46 28,500
2019-05-15 $16.62 $16.90 $16.62 $16.88 $13.56 6,992
2019-05-14 $16.01 $16.66 $16.01 $16.56 $13.30 48,552
2019-05-13 $16.23 $16.23 $15.86 $15.86 $12.74 13,544
2019-05-10 $16.67 $16.78 $16.48 $16.74 $13.45 9,128
2019-05-09 $16.69 $16.77 $16.33 $16.62 $13.35 33,665
2019-05-08 $16.92 $17.03 $16.92 $17.03 $13.68 4,118
2019-05-07 $17.27 $17.46 $16.95 $16.95 $13.62 14,823
2019-05-06 $16.82 $17.06 $16.82 $16.93 $13.60 17,040
2019-05-03 $17.51 $17.63 $17.51 $17.63 $14.16 3,145
2019-05-02 $17.26 $17.49 $17.26 $17.36 $13.95 26,435
2019-05-01 $17.30 $17.33 $17.15 $17.15 $13.78 7,078
2019-04-30 $17.30 $17.31 $17.21 $17.31 $13.91 983
2019-04-29 $17.31 $17.35 $17.15 $17.15 $13.78 1,687
2019-04-26 $17.36 $17.49 $17.35 $17.40 $13.98 32,945
2019-04-25 $17.59 $17.69 $17.40 $17.43 $14.00 7,858
2019-04-24 $17.60 $17.60 $17.48 $17.48 $14.04 5,760
2019-04-23 $17.58 $17.85 $17.58 $17.84 $14.33 1,774
2019-04-22 $17.58 $17.66 $17.53 $17.66 $14.19 4,735
2019-04-18 $17.75 $17.75 $17.41 $17.41 $13.99 7,730
2019-04-17 $17.93 $17.93 $17.78 $17.92 $14.40 1,318
2019-04-16 $17.99 $18.05 $17.93 $17.96 $14.43 9,809
2019-04-15 $18.10 $18.10 $17.95 $17.96 $14.43 7,196
2019-04-12 $17.90 $17.90 $17.80 $17.89 $14.37 13,102
2019-04-11 $18.48 $18.48 $18.28 $18.30 $14.70 15,540
2019-04-10 $18.88 $18.99 $18.84 $18.89 $15.17 15,477
2019-04-09 $18.46 $18.65 $18.46 $18.59 $14.93 27,105
2019-04-08 $17.57 $18.08 $17.57 $18.01 $14.47 30,337
2019-04-05 $17.58 $17.69 $16.61 $17.69 $14.21 8,159
2019-04-04 $17.65 $17.65 $17.54 $17.58 $14.12 7,214
2019-04-03 $17.50 $17.62 $17.48 $17.57 $14.11 36,770
2019-04-02 $17.26 $17.26 $17.12 $17.21 $13.83 4,304
2019-04-01 $17.25 $17.32 $17.21 $17.31 $13.91 43,977
2019-03-29 $16.83 $17.02 $16.83 $16.88 $13.56 2,141
2019-03-28 $16.78 $16.84 $16.74 $16.74 $13.45 3,850
2019-03-27 $16.94 $17.05 $16.82 $16.82 $13.51 2,817
2019-03-26 $17.30 $17.30 $17.03 $17.09 $13.73 3,650
2019-03-25 $17.36 $17.37 $17.19 $17.29 $13.89 21,501
2019-03-22 $17.49 $17.49 $16.92 $16.92 $13.59 14,345
2019-03-21 $17.24 $17.57 $17.24 $17.57 $14.11 27,617
2019-03-20 $16.85 $17.10 $16.85 $17.06 $13.70 27,662
2019-03-19 $16.28 $16.28 $16.17 $16.24 $13.05 5,578
2019-03-18 $15.84 $15.85 $15.72 $15.79 $12.68 24,369
2019-03-15 $15.50 $15.86 $15.29 $15.55 $12.49 33,035
2019-03-14 $15.67 $15.67 $15.33 $15.43 $12.40 28,042
2019-03-13 $15.70 $16.36 $15.63 $15.70 $12.61 5,821
2019-03-12 $15.75 $15.96 $15.63 $15.71 $12.62 5,040
2019-03-11 $16.26 $16.26 $15.96 $16.02 $12.87 11,913
2019-03-08 $15.98 $16.34 $15.70 $15.86 $12.74 11,052
2019-03-07 $16.96 $17.25 $16.67 $16.86 $13.54 22,491
2019-03-06 $16.86 $16.87 $16.76 $16.78 $13.48 14,746
2019-03-05 $16.83 $16.93 $16.83 $16.87 $13.55 12,637
2019-03-04 $16.79 $16.97 $16.79 $16.97 $13.63 16,471
2019-03-01 $16.65 $16.68 $16.60 $16.64 $13.37 6,475
2019-02-28 $16.54 $16.60 $16.51 $16.58 $13.32 5,517
2019-02-27 $16.68 $16.70 $16.55 $16.67 $13.39 19,097
2019-02-26 $16.74 $16.76 $16.66 $16.75 $13.46 8,777
2019-02-25 $16.78 $16.90 $16.75 $16.75 $13.46 10,788
2019-02-22 $16.49 $16.60 $16.49 $16.60 $13.34 27,253
2019-02-21 $16.46 $16.46 $16.30 $16.33 $13.12 21,956
2019-02-20 $16.78 $16.78 $16.68 $16.70 $13.42 15,802
2019-02-19 $16.79 $16.88 $16.74 $16.87 $13.55 24,435
2019-02-15 $16.80 $16.98 $16.72 $16.79 $13.49 28,352
2019-02-14 $16.60 $16.74 $16.60 $16.71 $13.42 28,512
2019-02-13 $16.70 $16.73 $16.66 $16.66 $13.38 2,631
2019-02-12 $16.56 $16.65 $16.51 $16.65 $13.38 9,069
2019-02-11 $16.36 $16.48 $16.34 $16.40 $13.17 5,090
2019-02-08 $16.48 $16.52 $16.46 $16.52 $13.27 4,053
2019-02-07 $16.62 $16.62 $16.49 $16.49 $13.25 1,803
2019-02-06 $16.69 $16.74 $16.63 $16.71 $13.42 8,023
2019-02-05 $16.54 $16.67 $16.51 $16.64 $13.37 10,209
2019-02-04 $16.30 $16.68 $16.30 $16.48 $13.24 6,386
2019-02-01 $16.53 $16.72 $16.37 $16.37 $13.15 15,457
2019-01-31 $16.37 $16.63 $16.37 $16.61 $13.34 16,443
2019-01-30 $16.19 $16.41 $16.19 $16.30 $13.09 14,864
2019-01-29 $16.50 $16.50 $16.38 $16.38 $13.16 15,670
2019-01-28 $16.62 $16.62 $16.50 $16.51 $13.26 9,519
2019-01-25 $16.69 $16.74 $16.65 $16.73 $13.44 5,555
2019-01-24 $16.40 $16.63 $16.40 $16.55 $13.30 13,491
2019-01-23 $16.18 $16.30 $16.18 $16.25 $13.05 11,547
2019-01-22 $16.15 $16.18 $15.98 $16.09 $12.93 12,459
2019-01-18 $16.19 $16.43 $16.19 $16.43 $13.20 6,925
2019-01-17 $16.09 $16.20 $16.05 $16.20 $13.01 11,920
2019-01-16 $15.95 $16.35 $15.95 $16.16 $12.98 12,429
2019-01-15 $15.98 $16.11 $15.96 $16.05 $12.89 24,101
2019-01-14 $15.91 $15.98 $15.78 $15.91 $12.78 12,092
2019-01-11 $15.87 $16.04 $15.86 $16.03 $12.88 10,044
2019-01-10 $15.72 $15.87 $15.70 $15.80 $12.69 7,962
2019-01-09 $16.18 $16.40 $16.18 $16.22 $13.03 10,479
2019-01-08 $16.11 $16.21 $16.11 $16.18 $13.00 23,734
2019-01-07 $16.14 $16.15 $15.90 $16.10 $12.93 22,760
2019-01-04 $16.40 $16.48 $16.23 $16.33 $13.12 15,729
2019-01-03 $16.77 $16.77 $16.48 $16.52 $13.27 5,583
2019-01-02 $16.70 $17.08 $16.70 $17.03 $13.68 2,292
2018-12-31 $16.93 $17.02 $16.69 $16.84 $13.53 19,288
2018-12-28 $16.64 $17.21 $16.64 $16.92 $13.59 50,909
2018-12-27 $16.50 $16.50 $16.27 $16.38 $13.16 8,128
2018-12-26 $16.50 $16.50 $16.12 $16.45 $13.21 13,354
2018-12-24 $16.45 $16.81 $16.45 $16.55 $13.30 8,286
2018-12-21 $16.64 $16.70 $16.52 $16.62 $13.35 109,106
2018-12-20 $16.68 $16.71 $16.16 $16.39 $13.17 144,992
2018-12-19 $16.91 $17.12 $16.65 $16.79 $13.49 70,828
2018-12-18 $16.93 $16.95 $16.81 $16.90 $13.58 97,053
2018-12-17 $16.92 $17.06 $16.75 $16.77 $13.47 87,979
2018-12-14 $17.36 $17.50 $17.20 $17.27 $13.87 153,898
2018-12-13 $18.17 $18.17 $17.74 $17.74 $14.25 108,521
2018-12-12 $18.02 $18.30 $17.96 $18.27 $14.68 30,617
2018-12-11 $17.58 $17.84 $17.48 $17.59 $14.13 37,810
2018-12-10 $17.12 $17.34 $16.71 $16.83 $13.52 30,703
2018-12-07 $17.51 $17.63 $17.14 $17.17 $13.79 34,602
2018-12-06 $16.30 $17.89 $16.30 $17.71 $14.23 16,004
2018-12-04 $16.52 $18.16 $16.52 $17.97 $14.44 9,320
2018-12-03 $17.85 $18.41 $17.85 $18.20 $14.62 14,200
2018-11-30 $17.50 $17.65 $17.38 $17.59 $14.13 17,865
2018-11-29 $17.32 $17.40 $17.25 $17.40 $13.98 15,396
2018-11-28 $17.20 $17.45 $17.13 $17.45 $14.02 3,154
2018-11-27 $17.04 $17.28 $17.04 $17.23 $13.84 12,319
2018-11-26 $16.59 $16.69 $16.54 $16.57 $13.31 5,832
2018-11-23 $16.68 $16.68 $16.57 $16.57 $13.31 8,891
2018-11-21 $17.30 $17.46 $17.30 $17.45 $14.02 6,904
2018-11-20 $16.95 $17.17 $16.91 $17.11 $13.75 9,947
2018-11-19 $16.98 $17.20 $16.98 $17.13 $13.76 8,083
2018-11-16 $17.20 $17.20 $16.94 $17.01 $13.66 3,096
2018-11-15 $16.98 $17.50 $16.98 $17.50 $14.06 11,795
2018-11-14 $17.54 $17.54 $17.03 $17.10 $13.73 2,108
2018-11-13 $17.16 $17.50 $17.16 $17.39 $13.97 26,184
2018-11-12 $16.89 $17.18 $16.76 $16.98 $13.64 22,697
2018-11-09 $16.97 $16.97 $16.62 $16.62 $13.35 6,223
2018-11-08 $16.61 $17.11 $15.72 $16.78 $13.48 40,028
2018-11-07 $16.00 $16.60 $16.00 $16.60 $13.34 16,018
2018-11-06 $15.96 $16.49 $15.96 $16.49 $13.25 37,381
2018-11-05 $15.80 $16.32 $12.81 $15.96 $12.82 32,153
2018-11-02 $15.91 $16.38 $15.91 $16.00 $12.85 4,709
2018-11-01 $13.71 $14.59 $13.71 $14.49 $11.64 51,982
2018-10-31 $12.60 $13.24 $12.60 $13.09 $10.52 44,379
2018-10-30 $12.62 $12.76 $12.26 $12.26 $9.85 71,252
2018-10-29 $13.90 $13.90 $13.13 $13.38 $10.75 24,446
2018-10-26 $14.00 $14.00 $13.75 $13.97 $11.22 16,547
2018-10-25 $13.97 $14.41 $13.82 $14.22 $11.42 5,012
2018-10-24 $14.30 $14.30 $13.78 $14.02 $11.26 2,441
2018-10-23 $13.92 $14.29 $13.78 $14.29 $11.48 18,965
2018-10-22 $13.93 $14.23 $13.93 $14.06 $11.29 3,958
2018-10-19 $14.38 $14.38 $13.94 $13.94 $11.20 10,542
2018-10-18 $14.52 $14.62 $14.13 $14.25 $11.45 26,000
2018-10-17 $15.19 $15.33 $15.05 $15.10 $12.02 21,372
2018-10-16 $14.91 $15.19 $14.91 $15.12 $12.03 20,873
2018-10-15 $15.04 $15.27 $15.04 $15.23 $12.12 9,377
2018-10-12 $14.93 $15.16 $14.93 $15.10 $12.02 23,185
2018-10-11 $14.55 $14.62 $14.33 $14.51 $11.55 17,774
2018-10-10 $15.10 $15.10 $14.77 $14.83 $11.80 13,546
2018-10-09 $14.95 $15.09 $14.94 $15.04 $11.97 8,605
2018-10-08 $14.63 $14.90 $14.63 $14.80 $11.78 15,011
2018-10-05 $14.73 $14.85 $14.39 $14.56 $11.59 11,731
2018-10-04 $15.33 $15.50 $15.27 $15.35 $12.22 7,748
2018-10-03 $15.50 $15.70 $15.50 $15.57 $12.39 14,724
2018-10-02 $15.35 $15.36 $15.26 $15.32 $12.19 5,204
2018-10-01 $15.35 $15.46 $15.35 $15.35 $12.22 5,250
2018-09-28 $15.29 $15.38 $15.28 $15.33 $12.20 7,174
2018-09-27 $15.29 $15.35 $15.16 $15.30 $12.18 6,552
2018-09-26 $15.37 $15.37 $15.17 $15.30 $12.18 1,603
2018-09-25 $15.30 $15.48 $15.29 $15.43 $12.28 25,110
2018-09-24 $15.12 $15.14 $14.95 $15.12 $12.03 7,400
2018-09-21 $14.85 $15.28 $14.85 $15.13 $12.04 34,216
2018-09-20 $14.73 $14.82 $14.73 $14.81 $11.79 19,743
2018-09-19 $14.55 $14.75 $14.55 $14.73 $11.72 13,969
2018-09-18 $14.39 $14.77 $14.39 $14.64 $11.65 51,148
2018-09-17 $13.91 $14.30 $13.91 $14.17 $11.28 46,200
2018-09-14 $13.00 $13.28 $13.00 $13.25 $10.54 28,259
2018-09-13 $12.75 $13.03 $12.75 $12.93 $10.29 41,580
2018-09-12 $13.12 $13.12 $12.69 $12.74 $10.14 111,179
2018-09-11 $13.37 $13.37 $13.13 $13.16 $10.47 49,809
2018-09-10 $13.41 $13.43 $13.20 $13.37 $10.64 25,803
2018-09-07 $13.42 $13.47 $13.42 $13.44 $10.70 17,566
2018-09-06 $13.77 $13.93 $13.34 $13.50 $10.74 101,671
2018-09-05 $13.62 $13.63 $13.49 $13.50 $10.74 7,817
2018-09-04 $13.65 $13.69 $13.48 $13.66 $10.87 17,647
2018-08-31 $13.69 $13.74 $13.62 $13.74 $10.93 4,358
2018-08-30 $13.71 $13.76 $13.53 $13.65 $10.86 13,993
2018-08-29 $13.89 $13.92 $13.72 $13.80 $10.98 21,597
2018-08-28 $13.89 $13.91 $13.80 $13.86 $11.03 8,336
2018-08-27 $13.74 $13.94 $13.70 $13.91 $11.07 23,896
2018-08-24 $13.76 $13.82 $13.67 $13.72 $10.92 21,082
2018-08-23 $13.81 $13.81 $13.64 $13.70 $10.90 10,483
2018-08-22 $13.70 $13.85 $13.64 $13.80 $10.98 18,334
2018-08-21 $13.55 $13.75 $13.55 $13.74 $10.93 47,721
2018-08-20 $13.50 $13.64 $13.48 $13.55 $10.78 36,991
2018-08-17 $13.74 $13.77 $13.49 $13.58 $10.81 50,303
2018-08-16 $13.84 $13.98 $13.84 $13.90 $11.06 13,642
2018-08-15 $14.06 $14.09 $13.74 $13.90 $11.06 31,208
2018-08-14 $14.24 $14.37 $14.20 $14.30 $11.38 39,415
2018-08-13 $14.21 $14.44 $14.21 $14.22 $11.32 37,139
2018-08-10 $14.80 $14.80 $14.62 $14.62 $11.63 18,740
2018-08-09 $15.34 $15.34 $14.81 $15.05 $11.98 19,754
2018-08-08 $15.38 $15.38 $15.21 $15.30 $12.18 12,751
2018-08-07 $15.10 $15.46 $15.10 $15.38 $12.24 10,010
2018-08-06 $14.94 $15.08 $14.91 $15.07 $11.99 4,576
2018-08-03 $14.86 $14.90 $14.77 $14.90 $11.86 12,072
2018-08-02 $14.60 $14.66 $14.48 $14.61 $11.63 21,117
2018-08-01 $14.54 $14.88 $14.51 $14.67 $11.67 42,065
2018-07-31 $14.53 $14.62 $14.52 $14.54 $11.57 12,698
2018-07-30 $14.50 $14.52 $14.36 $14.40 $11.46 4,117
2018-07-27 $14.57 $14.66 $14.49 $14.54 $11.57 10,289
2018-07-26 $14.40 $14.62 $14.40 $14.59 $11.61 13,597
2018-07-25 $14.62 $14.62 $14.40 $14.45 $11.50 17,246
2018-07-24 $14.65 $14.65 $14.48 $14.51 $11.55 13,253
2018-07-23 $14.60 $14.60 $14.32 $14.39 $11.45 25,788
2018-07-20 $14.75 $14.82 $14.69 $14.77 $11.75 9,338
2018-07-19 $14.76 $14.91 $14.72 $14.82 $11.79 10,086
2018-07-18 $14.66 $14.77 $14.65 $14.75 $11.74 6,521
2018-07-17 $14.51 $14.73 $14.51 $14.72 $11.71 23,159
2018-07-16 $14.60 $14.60 $14.39 $14.51 $11.55 17,915
2018-07-13 $14.57 $14.64 $14.51 $14.53 $11.56 28,336
2018-07-12 $14.43 $14.76 $14.43 $14.57 $11.60 61,461
2018-07-11 $14.43 $14.43 $14.16 $14.20 $11.30 63,588
2018-07-10 $14.37 $14.60 $14.34 $14.55 $11.58 53,655
2018-07-09 $14.15 $14.44 $14.15 $14.38 $11.44 16,821
2018-07-06 $14.12 $14.18 $13.99 $14.10 $11.22 24,660
2018-07-05 $14.16 $14.28 $14.01 $14.26 $11.35 39,282
2018-07-03 $14.86 $14.92 $14.72 $14.73 $11.72 7,731
2018-07-02 $15.08 $15.08 $14.86 $14.94 $11.89 20,250
2018-06-29 $14.99 $15.19 $14.99 $15.13 $12.04 25,330
2018-06-28 $14.92 $15.01 $14.86 $14.99 $11.93 19,939
2018-06-27 $15.50 $15.50 $14.92 $14.96 $11.91 39,398
2018-06-26 $15.85 $15.85 $15.62 $15.74 $12.53 26,018
2018-06-25 $15.38 $15.46 $15.28 $15.34 $12.21 29,220
2018-06-22 $15.75 $16.08 $15.74 $16.03 $12.76 83,981
2018-06-21 $14.60 $14.96 $14.60 $14.89 $11.85 61,467
2018-06-20 $14.77 $14.77 $14.22 $14.51 $11.55 114,941
2018-06-19 $14.99 $14.99 $14.72 $14.84 $11.81 17,901
2018-06-18 $15.17 $15.17 $14.99 $15.16 $12.06 19,978
2018-06-15 $15.10 $15.46 $15.07 $15.25 $12.14 41,462
2018-06-14 $15.15 $15.15 $14.93 $14.98 $11.92 19,616
2018-06-13 $15.38 $15.38 $15.16 $15.20 $12.10 19,159
2018-06-12 $15.23 $15.41 $15.23 $15.39 $12.25 21,888
2018-06-11 $15.11 $15.29 $15.11 $15.22 $12.11 76,992
2018-06-08 $15.11 $15.19 $15.04 $15.13 $12.04 67,588
2018-06-07 $15.14 $15.24 $15.09 $15.14 $12.05 33,155
2018-06-06 $14.89 $15.17 $14.89 $15.14 $12.05 61,269
2018-06-05 $14.72 $14.87 $14.69 $14.79 $11.77 47,157
2018-06-04 $14.66 $14.74 $14.60 $14.62 $11.63 21,416
2018-06-01 $14.50 $14.63 $14.49 $14.63 $11.64 31,948
2018-05-31 $14.63 $14.68 $14.36 $14.45 $11.50 54,957
2018-05-30 $14.54 $14.64 $14.45 $14.58 $11.60 49,113
2018-05-29 $14.42 $14.47 $14.37 $14.44 $11.49 125,144
2018-05-25 $14.32 $14.47 $14.32 $14.40 $11.46 66,701
2018-05-24 $14.29 $14.39 $14.17 $14.33 $11.40 65,093
2018-05-23 $14.12 $14.12 $14.03 $14.09 $11.21 29,841
2018-05-22 $14.43 $14.53 $14.17 $14.22 $11.32 131,248
2018-05-21 $14.39 $14.57 $14.30 $14.38 $11.44 159,289
2018-05-18 $13.75 $13.81 $13.61 $13.62 $10.84 48,421
2018-05-17 $13.88 $13.88 $13.66 $13.76 $10.95 96,417
2018-05-16 $13.98 $14.08 $13.94 $14.00 $11.14 65,316
2018-05-15 $14.13 $14.16 $13.87 $13.99 $11.13 73,635
2018-05-14 $14.42 $14.44 $14.29 $14.34 $11.41 42,804
2018-05-11 $14.48 $14.58 $14.42 $14.45 $11.50 79,004
2018-05-10 $14.69 $14.69 $14.20 $14.38 $11.44 55,149
2018-05-09 $14.66 $14.83 $14.66 $14.80 $11.78 297,082
2018-05-08 $14.63 $14.75 $14.47 $14.61 $11.63 234,780
2018-05-07 $13.93 $13.93 $13.68 $13.71 $10.91 84,543
2018-05-04 $13.93 $14.23 $13.93 $14.20 $11.30 108,576
2018-05-03 $14.02 $14.12 $13.77 $13.93 $11.09 111,491
2018-05-02 $13.95 $14.11 $13.93 $14.07 $11.20 178,931
2018-05-01 $13.68 $13.88 $13.61 $13.79 $10.97 111,015
2018-04-30 $13.70 $13.88 $13.70 $13.77 $10.96 86,887
2018-04-27 $13.74 $13.78 $13.49 $13.50 $10.74 293,542
2018-04-26 $13.65 $13.71 $13.62 $13.65 $10.86 89,518
2018-04-25 $13.85 $13.85 $13.59 $13.64 $10.85 130,581
2018-04-24 $14.22 $14.22 $13.88 $13.92 $11.08 300,743
2018-04-23 $14.80 $14.88 $14.68 $14.75 $11.74 61,234
2018-04-20 $14.81 $14.92 $14.72 $14.75 $11.74 270,074
2018-04-19 $15.03 $15.16 $14.82 $14.90 $11.86 113,673
2018-04-18 $15.38 $15.38 $15.03 $15.13 $12.04 145,100
2018-04-17 $15.45 $15.46 $15.38 $15.41 $12.26 46,683
2018-04-16 $15.60 $15.60 $15.41 $15.44 $12.29 23,266
2018-04-13 $15.85 $15.85 $15.55 $15.60 $12.41 28,251
2018-04-12 $16.04 $16.04 $15.83 $15.87 $12.63 30,906
2018-04-11 $16.02 $16.17 $15.88 $16.08 $12.80 80,010
2018-04-10 $15.76 $16.13 $15.76 $16.06 $12.78 65,369
2018-04-09 $15.91 $15.97 $15.64 $15.65 $12.45 83,183
2018-04-06 $15.93 $16.03 $15.78 $15.83 $12.60 34,892
2018-04-05 $16.04 $16.20 $15.81 $15.98 $12.72 49,326
2018-04-04 $15.87 $16.04 $15.74 $16.01 $12.74 48,139
2018-04-03 $15.92 $16.23 $15.92 $16.13 $12.84 119,972
2018-04-02 $16.01 $16.13 $15.66 $15.87 $12.63 149,322
2018-03-29 $15.84 $15.85 $15.63 $15.85 $12.61 66,485
2018-03-28 $15.71 $16.02 $15.71 $15.85 $12.61 62,687
2018-03-27 $16.33 $16.33 $15.64 $15.70 $12.49 59,032
2018-03-26 $16.20 $16.26 $16.01 $16.26 $12.94 45,189
2018-03-23 $16.22 $16.27 $16.05 $16.05 $12.77 60,026
2018-03-22 $16.58 $16.61 $16.23 $16.25 $12.93 36,587
2018-03-21 $16.89 $16.89 $16.73 $16.80 $13.37 56,068
2018-03-20 $16.90 $16.98 $16.79 $16.93 $13.47 47,948
2018-03-19 $17.24 $17.24 $16.69 $16.88 $13.43 145,748
2018-03-16 $17.62 $17.62 $17.28 $17.46 $13.89 89,868
2018-03-15 $17.83 $18.12 $17.82 $17.92 $14.26 140,050
2018-03-14 $17.79 $17.93 $17.70 $17.80 $14.17 87,671
2018-03-13 $18.04 $18.04 $17.74 $17.76 $14.13 72,965
2018-03-12 $18.07 $18.20 $17.99 $18.03 $14.35 159,392
2018-03-09 $17.50 $18.04 $17.45 $17.99 $14.32 101,893
2018-03-08 $17.45 $17.60 $17.45 $17.58 $13.99 51,991
2018-03-07 $17.26 $17.47 $17.26 $17.41 $13.86 27,469
2018-03-06 $17.38 $17.47 $17.23 $17.35 $13.81 40,737
2018-03-05 $17.49 $17.49 $17.30 $17.47 $13.90 27,348
2018-03-02 $17.42 $17.60 $17.33 $17.48 $13.91 40,045
2018-03-01 $17.34 $17.60 $17.32 $17.43 $13.87 25,500
2018-02-28 $17.19 $17.30 $17.03 $17.13 $13.63 16,857
2018-02-27 $17.39 $17.39 $17.18 $17.18 $13.67 9,554
2018-02-26 $17.42 $17.56 $17.18 $17.38 $13.83 34,141
2018-02-23 $17.08 $17.40 $17.08 $17.39 $13.84 18,088
2018-02-22 $16.80 $17.03 $16.80 $16.95 $13.49 23,776
2018-02-21 $16.72 $17.00 $16.71 $16.72 $13.31 16,976
2018-02-20 $16.58 $16.84 $16.50 $16.69 $13.28 35,397
2018-02-16 $16.75 $16.92 $16.64 $16.68 $13.27 22,213
2018-02-15 $16.54 $16.79 $16.54 $16.75 $13.33 25,912
2018-02-14 $16.36 $16.65 $16.18 $16.55 $13.17 104,442
2018-02-13 $16.27 $16.36 $16.10 $16.28 $12.96 14,678
2018-02-12 $16.40 $16.42 $16.10 $16.25 $12.93 34,432
2018-02-09 $16.51 $16.53 $16.03 $16.45 $13.09 72,800
2018-02-08 $16.63 $16.77 $16.36 $16.36 $13.02 52,731
2018-02-07 $16.64 $16.94 $16.60 $16.70 $13.29 68,801
2018-02-06 $16.25 $16.72 $16.24 $16.66 $13.26 73,669
2018-02-05 $17.66 $17.79 $17.02 $17.16 $13.66 99,658
2018-02-02 $17.95 $18.00 $17.70 $17.70 $14.09 44,258
2018-02-01 $18.12 $18.20 $18.03 $18.10 $14.40 12,139
2018-01-31 $18.20 $18.20 $18.03 $18.14 $14.44 35,227
2018-01-30 $18.25 $18.25 $18.09 $18.22 $14.50 23,952
2018-01-29 $18.34 $18.34 $18.13 $18.28 $14.55 15,856
2018-01-26 $18.23 $18.40 $18.14 $18.34 $14.60 44,366
2018-01-25 $18.35 $18.41 $18.13 $18.24 $14.52 67,335
2018-01-24 $18.24 $18.40 $18.10 $18.21 $14.49 58,619
2018-01-23 $18.24 $18.31 $18.18 $18.25 $14.52 18,398
2018-01-22 $18.23 $18.29 $18.13 $18.18 $14.47 42,640
2018-01-19 $18.20 $18.35 $18.20 $18.25 $14.52 34,457
2018-01-18 $18.36 $18.36 $18.17 $18.21 $14.49 22,244
2018-01-17 $18.25 $18.39 $18.15 $18.35 $14.60 64,748
2018-01-16 $18.37 $18.43 $18.18 $18.27 $14.54 102,165
2018-01-12 $17.53 $17.75 $17.52 $17.62 $14.02 82,642
2018-01-11 $17.45 $17.69 $17.38 $17.66 $14.05 53,824
2018-01-10 $17.44 $17.54 $17.35 $17.48 $13.91 54,435
2018-01-09 $18.15 $18.15 $17.40 $17.60 $14.01 72,821
2018-01-08 $18.22 $18.27 $18.10 $18.15 $14.44 24,512
2018-01-05 $18.24 $18.33 $18.15 $18.23 $14.51 25,413
2018-01-04 $18.02 $18.26 $18.02 $18.26 $14.53 70,074
2018-01-03 $17.95 $17.95 $17.70 $17.88 $14.23 92,064
2018-01-02 $17.68 $17.80 $17.68 $17.74 $14.12 43,488
2017-12-29 $17.79 $17.84 $17.63 $17.65 $14.05 71,169
2017-12-28 $17.55 $17.75 $17.55 $17.73 $14.11 74,114
2017-12-27 $17.28 $17.40 $17.22 $17.27 $13.74 42,387
2017-12-26 $17.45 $17.45 $17.20 $17.25 $13.73 33,134
2017-12-22 $17.65 $17.69 $17.55 $17.55 $13.97 21,362
2017-12-21 $17.73 $17.79 $17.59 $17.66 $14.05 49,425
2017-12-20 $17.52 $17.74 $17.52 $17.68 $14.07 56,685
2017-12-19 $17.53 $17.65 $17.45 $17.51 $13.93 47,217
2017-12-18 $17.75 $17.80 $17.54 $17.58 $13.99 81,946
2017-12-15 $17.66 $17.90 $17.48 $17.80 $14.17 96,068
2017-12-14 $17.90 $17.90 $17.68 $17.71 $14.09 56,278
2017-12-13 $18.02 $18.06 $17.88 $17.91 $14.25 37,844
2017-12-12 $18.27 $18.28 $17.97 $18.01 $14.33 28,379
2017-12-11 $18.23 $18.55 $18.23 $18.54 $14.75 93,648
2017-12-08 $17.83 $18.12 $17.83 $18.00 $14.32 123,328
2017-12-07 $17.79 $17.81 $17.51 $17.71 $14.09 49,114
2017-12-06 $18.20 $18.20 $17.77 $17.80 $14.17 123,948
2017-12-05 $18.44 $18.62 $18.40 $18.44 $14.67 142,762
2017-12-04 $18.62 $18.64 $18.35 $18.43 $14.67 101,627
2017-12-01 $18.32 $18.69 $18.32 $18.48 $14.71 157,563
2017-11-30 $17.97 $18.13 $17.97 $18.05 $14.36 85,123
2017-11-29 $18.25 $18.37 $18.03 $18.08 $14.39 43,180
2017-11-28 $18.45 $18.45 $18.27 $18.35 $14.60 55,104
2017-11-27 $18.45 $18.60 $18.43 $18.45 $14.68 97,164
2017-11-24 $18.20 $18.53 $18.20 $18.44 $14.67 28,574
2017-11-22 $18.28 $18.37 $18.10 $18.11 $14.41 61,660
2017-11-21 $18.16 $18.32 $18.06 $18.29 $14.56 102,834
2017-11-20 $18.30 $18.30 $17.99 $18.06 $14.37 41,690
2017-11-17 $18.50 $18.50 $18.20 $18.37 $14.62 89,949
2017-11-16 $18.47 $18.55 $18.35 $18.50 $14.72 106,560
2017-11-15 $18.38 $18.53 $18.32 $18.38 $14.63 141,612
2017-11-14 $17.89 $18.10 $17.89 $17.95 $14.28 103,848
2017-11-13 $18.20 $18.20 $17.68 $17.70 $14.09 127,392
2017-11-10 $18.17 $18.73 $18.17 $18.58 $14.79 138,176
2017-11-09 $19.20 $19.20 $17.18 $17.82 $14.18 365,546
2017-11-08 $19.83 $20.08 $19.74 $19.77 $15.73 148,561
2017-11-07 $20.25 $20.28 $19.70 $19.82 $15.77 139,779
2017-11-06 $20.35 $20.38 $20.19 $20.29 $16.15 80,640
2017-11-03 $20.49 $20.75 $20.47 $20.70 $16.47 127,928
2017-11-02 $20.00 $20.26 $19.95 $20.13 $16.02 241,257
2017-11-01 $19.97 $20.07 $19.70 $19.80 $15.76 78,980
2017-10-31 $19.74 $20.01 $19.74 $20.00 $15.92 32,066
2017-10-30 $19.77 $19.77 $19.64 $19.67 $15.65 34,520
2017-10-27 $19.95 $19.98 $19.76 $19.79 $15.75 162,808
2017-10-26 $20.85 $21.05 $20.85 $21.02 $16.73 305,759
2017-10-25 $20.74 $20.86 $20.68 $20.79 $16.55 192,508
2017-10-24 $20.70 $20.70 $20.53 $20.56 $16.36 67,744
2017-10-23 $20.66 $20.79 $20.55 $20.78 $16.54 145,859
2017-10-20 $20.67 $20.67 $20.49 $20.60 $16.39 76,014
2017-10-19 $20.52 $20.66 $20.46 $20.63 $16.42 82,355
2017-10-18 $20.58 $20.65 $20.21 $20.54 $16.35 110,281
2017-10-17 $20.72 $20.72 $20.48 $20.55 $16.35 153,807
2017-10-16 $21.27 $21.27 $20.92 $20.95 $16.67 112,115
2017-10-13 $21.50 $21.64 $21.45 $21.61 $17.20 220,599
2017-10-12 $21.50 $21.54 $21.26 $21.47 $17.09 119,809
2017-10-11 $21.32 $21.73 $21.32 $21.65 $17.23 290,729
2017-10-10 $21.46 $21.50 $21.25 $21.33 $16.97 228,762
2017-10-09 $21.26 $21.35 $21.25 $21.29 $16.94 117,193
2017-10-06 $21.75 $21.90 $21.20 $21.26 $16.92 496,000
2017-10-05 $19.78 $19.96 $19.78 $19.85 $15.80 165,449
2017-10-04 $19.72 $19.72 $19.53 $19.62 $15.61 110,071
2017-10-03 $19.78 $19.79 $19.67 $19.73 $15.70 91,167
2017-10-02 $19.41 $19.80 $19.41 $19.79 $15.75 219,440
2017-09-29 $19.32 $19.37 $19.27 $19.32 $15.38 30,186
2017-09-28 $19.42 $19.43 $19.31 $19.33 $15.38 63,697
2017-09-27 $19.42 $19.59 $19.37 $19.45 $15.48 135,258
2017-09-26 $19.43 $19.61 $19.34 $19.42 $15.45 190,593
2017-09-25 $19.27 $19.47 $19.21 $19.24 $15.31 102,975
2017-09-22 $18.95 $19.03 $18.91 $18.95 $15.08 17,751
2017-09-21 $18.95 $19.18 $18.95 $19.05 $15.16 63,267
2017-09-20 $18.79 $18.96 $18.71 $18.87 $15.02 49,209
2017-09-19 $18.75 $18.89 $18.73 $18.75 $14.92 38,905
2017-09-18 $18.71 $18.79 $18.65 $18.79 $14.95 68,792
2017-09-15 $18.66 $18.82 $18.53 $18.63 $14.83 53,794
2017-09-14 $18.91 $18.92 $18.76 $18.78 $14.95 30,948
2017-09-13 $18.90 $18.97 $18.85 $18.93 $15.06 38,502
2017-09-12 $18.79 $18.99 $18.79 $18.94 $15.07 80,991
2017-09-11 $18.49 $18.66 $18.39 $18.62 $14.82 51,075
2017-09-08 $18.41 $18.59 $18.28 $18.37 $14.62 121,340
2017-09-07 $18.86 $18.86 $18.46 $18.51 $14.73 72,442
2017-09-06 $18.88 $19.11 $18.85 $19.06 $15.17 155,841
2017-09-05 $18.59 $18.79 $18.43 $18.66 $14.85 272,146
2017-09-01 $18.16 $18.30 $18.10 $18.14 $14.44 57,035
2017-08-31 $18.04 $18.26 $18.04 $18.15 $14.44 58,289
2017-08-30 $17.77 $18.08 $17.77 $18.02 $14.34 98,621
2017-08-29 $17.02 $17.09 $16.92 $16.98 $13.51 83,477
2017-08-28 $17.18 $17.30 $17.12 $17.19 $13.68 29,668
2017-08-25 $17.14 $17.20 $17.11 $17.18 $13.67 42,157
2017-08-24 $17.03 $17.15 $17.00 $17.02 $13.54 43,893
2017-08-23 $16.99 $16.99 $16.93 $16.98 $13.51 35,360
2017-08-22 $16.94 $17.16 $16.94 $17.11 $13.62 38,561
2017-08-21 $16.92 $16.92 $16.68 $16.75 $13.33 74,437
2017-08-18 $16.63 $16.94 $16.63 $16.86 $13.42 54,666
2017-08-17 $16.95 $17.15 $16.61 $16.62 $13.23 191,174
2017-08-16 $16.87 $16.95 $16.63 $16.76 $13.34 123,891
2017-08-15 $17.00 $17.00 $16.86 $16.86 $13.42 63,219
2017-08-14 $17.53 $17.53 $17.04 $17.05 $13.57 146,897
2017-08-11 $17.57 $18.32 $17.57 $17.99 $14.32 191,260
2017-08-10 $18.00 $18.00 $15.82 $17.44 $13.88 103,200
2017-08-09 $19.20 $19.24 $18.98 $19.06 $15.17 58,391
2017-08-08 $19.50 $19.50 $19.05 $19.31 $15.37 86,321
2017-08-07 $19.00 $19.03 $18.82 $18.97 $15.10 48,834
2017-08-04 $19.06 $19.09 $19.00 $19.05 $15.16 56,343
2017-08-03 $19.15 $19.21 $19.02 $19.04 $15.15 67,551
2017-08-02 $19.31 $19.31 $18.96 $19.01 $15.13 50,027
2017-08-01 $19.60 $19.71 $19.44 $19.52 $15.53 128,296
2017-07-31 $19.60 $19.75 $19.42 $19.44 $15.47 32,971
2017-07-28 $19.80 $19.82 $19.64 $19.68 $15.66 46,930
2017-07-27 $19.95 $20.09 $19.84 $19.90 $15.84 33,764
2017-07-26 $19.95 $19.95 $19.80 $19.89 $15.83 48,751
2017-07-25 $20.14 $20.18 $20.00 $20.01 $15.92 58,330
2017-07-24 $20.00 $20.19 $20.00 $20.15 $16.04 111,643
2017-07-21 $19.82 $19.82 $19.61 $19.74 $15.71 45,182
2017-07-20 $19.93 $19.93 $19.75 $19.81 $15.77 67,432
2017-07-19 $20.22 $20.30 $20.07 $20.18 $16.06 114,411
2017-07-18 $20.14 $20.33 $20.14 $20.19 $16.07 58,916
2017-07-17 $20.40 $20.40 $20.07 $20.13 $16.02 82,785
2017-07-14 $20.16 $20.45 $20.16 $20.43 $16.26 60,408
2017-07-13 $20.03 $20.17 $19.97 $20.11 $16.00 65,355
2017-07-12 $19.82 $20.00 $19.82 $19.94 $15.87 161,779
2017-07-11 $19.49 $19.49 $19.24 $19.35 $15.40 42,356
2017-07-10 $19.88 $19.88 $19.53 $19.80 $15.76 44,943
2017-07-07 $20.00 $20.12 $19.91 $20.05 $15.96 25,548
2017-07-06 $20.10 $20.13 $19.90 $20.00 $15.92 67,634
2017-07-05 $20.10 $20.14 $19.95 $20.09 $15.99 75,047
2017-07-03 $20.00 $20.39 $19.82 $20.24 $16.11 122,891
2017-06-30 $19.75 $19.82 $19.58 $19.77 $15.73 83,963
2017-06-29 $20.03 $20.03 $19.63 $19.67 $15.65 40,017
2017-06-28 $20.17 $20.17 $19.83 $20.06 $15.96 69,011
2017-06-27 $20.30 $20.43 $20.16 $20.20 $16.08 54,144
2017-06-26 $20.35 $20.50 $20.26 $20.32 $16.17 29,988
2017-06-23 $20.47 $20.57 $20.14 $20.30 $16.16 59,699
2017-06-22 $20.55 $20.60 $20.45 $20.53 $16.34 53,161
2017-06-21 $20.45 $20.55 $20.45 $20.54 $16.35 123,943
2017-06-20 $20.70 $20.70 $20.32 $20.40 $16.23 99,261
2017-06-19 $20.95 $20.95 $20.72 $20.82 $16.57 165,053
2017-06-16 $21.06 $21.21 $20.85 $21.01 $16.72 279,439
2017-06-15 $20.90 $21.16 $20.83 $20.95 $16.67 286,110
2017-06-14 $20.88 $20.90 $20.31 $20.46 $16.28 228,978
2017-06-13 $21.10 $21.15 $20.80 $20.91 $16.64 125,187
2017-06-12 $21.63 $21.98 $21.50 $21.87 $16.91 222,708
2017-06-09 $21.57 $21.99 $21.06 $21.27 $16.44 238,591
2017-06-08 $21.02 $21.43 $21.02 $21.41 $16.55 308,550
2017-06-07 $20.49 $20.84 $20.49 $20.59 $15.92 118,016
2017-06-06 $20.32 $20.32 $20.02 $20.12 $15.55 125,276
2017-06-05 $20.76 $20.76 $20.37 $20.46 $15.82 70,288
2017-06-02 $20.70 $20.75 $20.46 $20.72 $16.02 464,107
2017-06-01 $20.38 $20.79 $20.38 $20.77 $16.06 227,305
2017-05-31 $20.18 $20.28 $20.17 $20.19 $15.61 102,443
2017-05-30 $19.97 $20.14 $19.95 $20.07 $15.51 65,069
2017-05-26 $19.99 $20.12 $19.94 $20.04 $15.49 67,082
2017-05-25 $20.00 $20.00 $19.72 $19.94 $15.41 46,832
2017-05-24 $19.92 $20.19 $19.92 $20.15 $15.58 172,990
2017-05-23 $19.65 $19.94 $19.65 $19.81 $15.31 181,268
2017-05-22 $18.87 $19.23 $18.87 $19.20 $14.84 117,217
2017-05-19 $18.55 $18.66 $18.48 $18.56 $14.35 50,503
2017-05-18 $18.29 $18.51 $18.29 $18.51 $14.31 71,449
2017-05-17 $18.24 $18.47 $18.24 $18.29 $14.14 63,163
2017-05-16 $18.47 $18.47 $18.12 $18.31 $14.15 30,716
2017-05-15 $18.48 $18.50 $18.35 $18.47 $14.28 26,843
2017-05-12 $18.05 $18.46 $18.05 $18.43 $14.25 107,276
2017-05-11 $18.03 $18.08 $17.92 $18.00 $13.91 41,716
2017-05-10 $18.10 $18.13 $17.97 $18.01 $13.92 90,216
2017-05-09 $17.95 $18.13 $17.86 $18.08 $13.98 67,438
2017-05-08 $17.73 $17.86 $17.73 $17.86 $13.81 36,798
2017-05-05 $17.45 $17.76 $17.45 $17.75 $13.72 63,481
2017-05-04 $17.37 $17.45 $17.35 $17.45 $13.49 52,720
2017-05-03 $17.36 $17.38 $17.26 $17.37 $13.43 52,054
2017-05-02 $17.41 $17.53 $17.36 $17.43 $13.47 93,941
2017-05-01 $17.41 $17.50 $17.37 $17.46 $13.50 48,657
2017-04-28 $17.69 $17.69 $17.38 $17.44 $13.48 38,424
2017-04-27 $17.70 $17.81 $17.66 $17.71 $13.69 126,781
2017-04-26 $17.60 $17.81 $17.60 $17.72 $13.70 225,913
2017-04-25 $17.23 $17.48 $17.21 $17.47 $13.50 185,232
2017-04-24 $17.17 $17.20 $17.13 $17.18 $13.28 231,405
2017-04-21 $16.96 $16.96 $16.79 $16.84 $13.02 46,555
2017-04-20 $17.01 $17.01 $16.85 $16.99 $13.13 45,771
2017-04-19 $17.19 $17.19 $16.90 $16.97 $13.12 64,680
2017-04-18 $16.92 $17.10 $16.92 $17.09 $13.21 193,693
2017-04-17 $16.95 $16.96 $16.72 $16.92 $13.08 142,245
2017-04-13 $17.25 $17.49 $17.25 $17.35 $13.41 263,441
2017-04-12 $17.13 $17.41 $17.13 $17.26 $13.34 236,960
2017-04-11 $17.52 $17.52 $17.13 $17.21 $13.30 254,664
2017-04-10 $17.66 $17.80 $17.60 $17.62 $13.62 415,374
2017-04-07 $17.50 $17.70 $17.50 $17.62 $13.62 367,358
2017-04-06 $17.50 $17.50 $17.28 $17.41 $13.46 103,624
2017-04-05 $17.70 $17.83 $17.67 $17.68 $13.67 229,396
2017-04-04 $17.61 $17.69 $17.60 $17.67 $13.66 84,548
2017-04-03 $17.70 $17.74 $17.56 $17.64 $13.64 135,415
2017-03-31 $17.92 $17.92 $17.63 $17.75 $13.72 227,056
2017-03-30 $17.90 $18.00 $17.90 $17.99 $13.91 350,327
2017-03-29 $17.99 $17.99 $17.78 $17.95 $13.88 376,291
2017-03-28 $17.36 $17.56 $17.23 $17.53 $13.55 295,333
2017-03-27 $16.85 $17.34 $16.85 $17.26 $13.34 455,258
2017-03-24 $16.90 $17.04 $16.84 $16.94 $13.10 291,321
2017-03-23 $16.88 $17.00 $16.83 $16.90 $13.06 246,924
2017-03-22 $16.75 $16.92 $16.72 $16.86 $13.03 295,365
2017-03-21 $17.05 $17.05 $16.56 $16.59 $12.82 254,793
2017-03-20 $16.85 $17.12 $16.85 $17.07 $13.20 519,281
2017-03-17 $16.90 $17.25 $16.80 $16.90 $13.06 12,746
2017-03-16 $15.93 $15.99 $15.86 $15.89 $12.28 218,282
2017-03-15 $15.90 $15.97 $15.71 $15.96 $12.34 251,022
2017-03-14 $15.77 $15.98 $15.72 $15.93 $12.31 315,546
2017-03-13 $15.89 $16.00 $15.76 $15.84 $12.24 290,186
2017-03-10 $16.00 $16.01 $15.85 $15.90 $12.29 169,374
2017-03-09 $16.01 $16.15 $15.48 $16.01 $12.38 309,042
2017-03-08 $15.62 $15.96 $15.59 $15.80 $12.21 89,543
2017-03-07 $15.53 $15.74 $15.47 $15.69 $12.13 149,495
2017-03-06 $15.64 $15.69 $15.43 $15.63 $12.08 138,118
2017-03-03 $15.49 $15.67 $15.25 $15.60 $12.06 100,958
2017-03-02 $15.65 $15.76 $15.50 $15.52 $12.00 71,168
2017-03-01 $15.60 $15.73 $15.58 $15.64 $12.09 173,455
2017-02-28 $15.69 $15.73 $15.52 $15.61 $12.07 109,063
2017-02-27 $15.94 $15.98 $15.71 $15.73 $12.16 182,679
2017-02-24 $15.96 $16.03 $15.80 $15.94 $12.32 115,491
2017-02-23 $16.01 $16.08 $15.97 $16.03 $12.39 154,227
2017-02-22 $16.00 $16.08 $15.92 $16.07 $12.42 171,517
2017-02-21 $16.08 $16.13 $16.02 $16.04 $12.40 238,718
2017-02-17 $15.91 $16.15 $15.84 $16.08 $12.43 290,223
2017-02-16 $15.58 $15.87 $15.58 $15.78 $12.20 115,749
2017-02-15 $15.35 $15.67 $15.35 $15.64 $12.09 102,191
2017-02-14 $15.62 $15.65 $15.38 $15.41 $11.91 143,923
2017-02-13 $15.74 $15.74 $15.65 $15.72 $12.15 76,407
2017-02-10 $15.75 $15.93 $15.65 $15.70 $12.14 279,973
2017-02-09 $15.74 $15.83 $15.65 $15.83 $12.24 127,441
2017-02-08 $15.76 $15.84 $15.59 $15.74 $12.17 89,580
2017-02-07 $15.90 $15.93 $15.76 $15.80 $12.21 196,092
2017-02-06 $15.85 $15.97 $15.72 $15.93 $12.31 122,151
2017-02-03 $15.74 $16.00 $15.72 $15.93 $12.31 337,314
2017-02-02 $15.60 $15.77 $15.59 $15.73 $12.16 171,931
2017-02-01 $15.56 $15.60 $15.40 $15.60 $12.06 73,204
2017-01-31 $15.25 $15.64 $15.24 $15.39 $11.90 45,404
2017-01-30 $15.55 $15.55 $15.29 $15.31 $11.84 50,717
2017-01-27 $15.56 $15.56 $15.50 $15.54 $12.01 32,592
2017-01-26 $15.70 $15.70 $15.47 $15.58 $12.04 31,794
2017-01-25 $15.60 $15.75 $15.58 $15.67 $12.11 148,774
2017-01-24 $15.80 $15.80 $15.57 $15.60 $12.06 105,259
2017-01-23 $15.84 $15.89 $15.67 $15.84 $12.24 134,732
2017-01-20 $15.62 $15.80 $15.61 $15.78 $12.20 74,680
2017-01-19 $15.65 $15.74 $15.44 $15.53 $12.01 121,112
2017-01-18 $15.65 $15.71 $15.52 $15.64 $12.09 107,948
2017-01-17 $15.83 $15.83 $15.50 $15.54 $12.01 92,134
2017-01-13 $15.89 $15.95 $15.71 $15.84 $12.24 272,214
2017-01-12 $16.00 $16.20 $15.83 $15.94 $12.32 257,254
2017-01-11 $15.67 $16.15 $15.63 $16.10 $12.45 271,592
2017-01-10 $15.50 $15.70 $15.11 $15.55 $12.02 69,151
2017-01-09 $15.80 $15.85 $15.64 $15.83 $12.24 129,392
2017-01-06 $15.18 $15.79 $15.18 $15.78 $12.20 195,342
2017-01-05 $14.90 $15.18 $14.86 $15.08 $11.66 260,500
2017-01-04 $14.80 $14.99 $14.50 $14.69 $11.36 195,347
2017-01-03 $14.50 $15.40 $14.50 $14.88 $11.50 280,461
2016-12-30 $14.10 $14.23 $13.94 $14.11 $10.91 37,890
2016-12-29 $14.26 $14.40 $13.95 $14.03 $10.85 103,876
2016-12-28 $14.50 $14.51 $14.24 $14.33 $11.08 51,500
2016-12-27 $14.33 $14.56 $14.33 $14.46 $11.18 37,753
2016-12-23 $14.66 $14.66 $14.26 $14.38 $11.12 95,224
2016-12-22 $14.37 $14.84 $14.35 $14.45 $11.17 128,720
2016-12-21 $14.25 $14.38 $14.22 $14.31 $11.06 50,725
2016-12-20 $14.29 $14.39 $14.24 $14.30 $11.05 50,789
2016-12-19 $14.20 $14.39 $14.20 $14.39 $11.12 112,689
2016-12-16 $14.56 $14.62 $14.11 $14.39 $11.12 128,694
2016-12-15 $14.64 $14.75 $14.50 $14.54 $11.24 124,981
2016-12-14 $14.90 $15.02 $14.59 $14.65 $11.33 82,455
2016-12-13 $15.02 $15.20 $14.81 $14.95 $11.56 90,178
2016-12-12 $15.29 $15.29 $14.96 $15.09 $11.67 76,334
2016-12-09 $15.50 $15.95 $15.14 $15.39 $11.90 27,909
2016-12-08 $15.36 $15.49 $14.90 $15.31 $11.84 71,113
2016-12-07 $15.41 $15.53 $15.17 $15.36 $11.87 97,531
2016-12-06 $15.84 $15.88 $15.39 $15.44 $11.94 67,478
2016-12-05 $16.16 $16.16 $15.75 $15.80 $12.21 34,672
2016-12-02 $16.20 $16.30 $15.91 $16.23 $12.55 97,223
2016-12-01 $15.97 $16.32 $15.94 $16.30 $12.60 169,612
2016-11-30 $15.89 $16.25 $15.70 $15.81 $12.22 63,922
2016-11-29 $16.16 $16.37 $16.08 $16.12 $12.46 207,984
2016-11-28 $15.99 $16.08 $15.95 $16.01 $12.38 97,188
2016-11-25 $15.45 $16.50 $15.38 $16.05 $12.41 95,449
2016-11-23 $16.50 $16.60 $16.45 $16.53 $12.01 152,998
2016-11-22 $16.60 $16.64 $16.25 $16.42 $11.93 109,556
2016-11-21 $16.00 $16.69 $16.00 $16.55 $12.02 102,843
2016-11-18 $15.41 $16.15 $15.41 $16.00 $11.62 100,787
2016-11-17 $15.39 $15.55 $15.11 $15.33 $11.14 56,496
2016-11-16 $15.31 $15.37 $15.00 $15.31 $11.12 59,747
2016-11-15 $15.50 $15.65 $14.65 $15.40 $11.19 91,897
2016-11-14 $15.65 $16.01 $15.50 $15.66 $11.38 93,506
2016-11-11 $15.15 $15.84 $15.15 $15.65 $11.37 173,308
2016-11-10 $14.00 $15.25 $14.00 $14.80 $10.75 237,127
2016-11-09 $14.68 $14.68 $14.26 $14.30 $10.39 151,984
2016-11-08 $15.19 $15.19 $14.76 $14.87 $10.80 99,997
2016-11-07 $15.50 $15.63 $15.00 $15.27 $11.09 204,373
2016-11-04 $15.45 $15.80 $15.05 $15.33 $11.14 137,242
2016-11-03 $16.17 $16.20 $15.35 $15.40 $11.19 188,524
2016-11-02 $16.32 $16.60 $16.16 $16.33 $11.86 140,785
2016-11-01 $18.00 $18.00 $16.35 $16.40 $11.92 107,566
2016-10-31 $19.10 $19.10 $19.10 $19.10 $13.88 0
2016-10-28 $18.90 $19.35 $18.70 $19.10 $13.88 293,176
2016-10-27 $19.10 $19.20 $18.70 $18.80 $13.66 204,570
2016-10-26 $19.40 $19.50 $19.05 $19.05 $13.84 200,673
2016-10-25 $19.40 $19.50 $19.35 $19.45 $14.13 81,949
2016-10-24 $19.45 $19.70 $19.25 $19.50 $14.17 258,910
2016-10-21 $19.75 $19.75 $19.05 $19.35 $14.06 183,988
2016-10-20 $19.85 $19.95 $19.60 $19.85 $14.42 241,451
2016-10-19 $19.40 $19.70 $19.40 $19.70 $14.31 119,929
2016-10-18 $19.50 $19.55 $19.45 $19.55 $14.20 76,374
2016-10-17 $19.55 $19.58 $19.40 $19.40 $14.10 45,577
2016-10-14 $19.50 $19.71 $19.33 $19.48 $14.15 46,019
2016-10-13 $19.48 $19.56 $19.15 $19.54 $14.20 55,285
2016-10-12 $19.40 $19.72 $19.27 $19.63 $14.26 55,485
2016-10-11 $19.80 $19.80 $19.32 $19.40 $14.10 81,399
2016-10-10 $19.90 $19.92 $19.45 $19.84 $14.41 188,468
2016-10-07 $19.60 $19.75 $19.44 $19.70 $14.31 123,426
2016-10-06 $19.83 $19.92 $19.47 $19.69 $14.31 157,784
2016-10-05 $19.73 $19.88 $19.65 $19.78 $14.37 64,121
2016-10-04 $19.66 $19.90 $19.64 $19.76 $14.36 80,392
2016-10-03 $19.79 $19.79 $19.55 $19.61 $14.25 83,668
2016-09-30 $19.80 $19.90 $19.73 $19.80 $14.39 67,441
2016-09-29 $19.85 $19.90 $19.67 $19.83 $14.41 55,522
2016-09-28 $19.86 $19.98 $19.60 $19.85 $14.42 124,385
2016-09-27 $19.95 $20.21 $19.77 $19.86 $14.43 146,083
2016-09-26 $20.10 $20.19 $19.91 $19.95 $14.49 152,773
2016-09-23 $20.23 $20.29 $20.12 $20.19 $14.67 52,410
2016-09-22 $20.37 $20.40 $19.95 $20.22 $14.69 72,394
2016-09-21 $19.96 $20.35 $19.95 $20.23 $14.70 182,406
2016-09-20 $19.85 $19.98 $19.81 $19.90 $14.46 78,574
2016-09-19 $19.90 $20.08 $19.72 $19.86 $14.43 155,843
2016-09-16 $19.79 $19.97 $19.58 $19.85 $14.42 58,049
2016-09-15 $19.98 $19.98 $19.70 $19.84 $14.41 58,847
2016-09-14 $19.48 $19.94 $19.48 $19.92 $14.47 75,519
2016-09-13 $19.84 $19.96 $19.68 $19.78 $14.37 67,015
2016-09-12 $19.79 $20.04 $19.77 $19.99 $14.52 58,796
2016-09-09 $19.90 $20.09 $19.78 $19.98 $14.52 91,269
2016-09-08 $19.76 $20.06 $19.76 $20.03 $14.55 70,597
2016-09-07 $19.50 $19.86 $19.50 $19.86 $14.43 190,225
2016-09-06 $19.58 $19.69 $19.47 $19.53 $14.19 111,470
2016-09-02 $19.59 $19.75 $19.50 $19.58 $14.23 61,212
2016-09-01 $19.48 $19.74 $19.48 $19.60 $14.24 75,497
2016-08-31 $19.49 $19.64 $19.49 $19.55 $14.20 50,970
2016-08-30 $19.63 $19.75 $19.46 $19.59 $14.23 57,864
2016-08-29 $19.77 $19.80 $19.61 $19.64 $14.27 66,426
2016-08-26 $19.70 $19.87 $19.64 $19.77 $14.36 42,743
2016-08-25 $19.71 $19.89 $19.58 $19.68 $14.30 45,156
2016-08-24 $19.86 $19.86 $19.58 $19.61 $14.25 108,159
2016-08-23 $19.80 $19.88 $19.73 $19.79 $14.38 59,420
2016-08-22 $19.98 $19.98 $19.72 $19.73 $14.33 111,291
2016-08-19 $19.60 $19.94 $19.57 $19.93 $14.48 82,807
2016-08-18 $19.49 $19.71 $19.42 $19.65 $14.28 69,446
2016-08-17 $19.23 $19.58 $19.23 $19.50 $14.17 118,661
2016-08-16 $19.44 $19.50 $19.31 $19.38 $14.08 122,765
2016-08-15 $19.60 $19.60 $19.45 $19.55 $14.20 169,931
2016-08-12 $19.24 $19.70 $19.24 $19.62 $14.25 232,328
2016-08-11 $17.84 $19.20 $17.84 $19.15 $13.91 131,255
2016-08-10 $17.64 $18.25 $17.40 $18.19 $13.22 331,521
2016-08-09 $17.48 $17.80 $17.48 $17.57 $12.77 169,905
2016-08-08 $17.41 $17.64 $17.40 $17.52 $12.73 117,868
2016-08-05 $17.36 $17.80 $17.33 $17.44 $12.67 118,768
2016-08-04 $17.20 $17.40 $17.15 $17.24 $12.53 128,129
2016-08-03 $17.17 $17.33 $17.04 $17.21 $12.50 107,155
2016-08-02 $17.12 $17.19 $16.98 $17.07 $12.40 86,463
2016-08-01 $17.43 $17.56 $17.10 $17.10 $12.42 89,724
2016-07-29 $17.52 $17.73 $17.34 $17.36 $12.61 34,044
2016-07-28 $17.58 $17.61 $17.42 $17.50 $12.71 47,770
2016-07-27 $17.57 $17.68 $17.45 $17.54 $12.74 194,344
2016-07-26 $17.31 $17.59 $17.31 $17.52 $12.73 221,155
2016-07-25 $17.40 $17.74 $17.25 $17.31 $12.58 66,911
2016-07-22 $17.22 $17.42 $17.05 $17.36 $12.61 74,372
2016-07-21 $17.40 $17.46 $17.22 $17.25 $12.53 35,682
2016-07-20 $17.33 $17.50 $17.20 $17.35 $12.61 146,932
2016-07-19 $17.50 $17.62 $17.32 $17.33 $12.59 54,575
2016-07-18 $17.40 $17.73 $17.28 $17.53 $12.74 126,031
2016-07-15 $17.33 $17.73 $17.02 $17.29 $12.56 75,461
2016-07-14 $17.16 $17.34 $17.11 $17.26 $12.54 105,764
2016-07-13 $17.28 $17.33 $17.02 $17.09 $12.42 89,215
2016-07-12 $17.52 $17.52 $17.15 $17.18 $12.48 105,890
2016-07-11 $17.70 $17.72 $17.46 $17.46 $12.69 65,310
2016-07-08 $17.77 $17.84 $17.50 $17.72 $12.87 61,916
2016-07-07 $17.56 $17.92 $17.50 $17.70 $12.86 91,377
2016-07-06 $17.73 $17.99 $17.59 $17.74 $12.89 60,022
2016-07-05 $17.96 $18.34 $17.79 $17.85 $12.97 60,919
2016-07-01 $18.07 $18.47 $17.94 $17.99 $13.07 52,697
2016-06-30 $18.52 $18.55 $18.01 $18.11 $13.16 88,669
2016-06-29 $18.50 $18.55 $18.38 $18.38 $13.35 25,021
2016-06-28 $18.05 $18.33 $17.97 $18.29 $13.29 52,803
2016-06-27 $18.07 $18.36 $17.86 $17.93 $13.03 102,240
2016-06-24 $18.43 $18.99 $18.00 $18.20 $13.22 40,275
2016-06-23 $19.07 $19.16 $18.76 $18.83 $13.68 76,138
2016-06-22 $18.21 $19.37 $18.21 $19.07 $13.86 182,051
2016-06-21 $18.24 $18.27 $18.00 $18.23 $13.25 125,104
2016-06-20 $18.40 $18.42 $18.08 $18.18 $13.21 53,478
2016-06-17 $18.03 $18.35 $17.99 $18.33 $13.32 41,504
2016-06-16 $17.95 $18.26 $17.82 $18.19 $13.22 75,333
2016-06-15 $18.08 $18.08 $17.61 $17.96 $13.05 40,840
2016-06-14 $17.48 $18.05 $17.48 $17.98 $13.06 45,774
2016-06-13 $17.34 $17.65 $17.26 $17.52 $12.73 32,788
2016-06-10 $18.09 $18.29 $17.10 $17.30 $12.57 240,946
2016-06-09 $18.62 $18.64 $18.25 $18.27 $13.27 40,868
2016-06-08 $18.79 $18.95 $18.51 $18.62 $13.53 39,944
2016-06-07 $19.01 $19.05 $18.81 $18.92 $13.75 94,707
2016-06-06 $18.93 $19.07 $18.89 $18.92 $13.75 78,077
2016-06-03 $18.81 $19.12 $18.81 $18.97 $13.78 36,999
2016-06-02 $18.81 $19.12 $18.78 $18.94 $13.76 54,091
2016-06-01 $18.77 $18.99 $18.77 $18.88 $13.72 43,975
2016-05-31 $18.96 $19.26 $18.50 $18.87 $13.71 98,312
2016-05-27 $18.61 $19.00 $18.61 $18.95 $13.77 26,346
2016-05-26 $18.27 $18.75 $18.27 $18.65 $13.55 103,590
2016-05-25 $18.10 $18.37 $18.00 $18.21 $13.23 63,360
2016-05-24 $17.94 $18.10 $17.91 $18.07 $13.13 151,446
2016-05-23 $17.83 $18.06 $17.83 $17.94 $13.03 91,626
2016-05-20 $17.33 $17.78 $17.33 $17.72 $12.87 89,766
2016-05-19 $17.49 $17.67 $17.15 $17.30 $12.57 123,014
2016-05-18 $17.35 $17.80 $17.35 $17.60 $12.79 120,736
2016-05-17 $17.27 $17.40 $17.18 $17.40 $12.64 83,717
2016-05-16 $17.27 $17.57 $17.21 $17.29 $12.56 89,601
2016-05-13 $16.34 $17.68 $16.34 $17.16 $12.47 167,546
2016-05-12 $17.05 $17.38 $16.74 $16.93 $12.30 79,405
2016-05-11 $17.09 $17.19 $16.98 $17.06 $12.39 83,739
2016-05-10 $17.14 $17.36 $16.87 $17.14 $12.45 143,539
2016-05-09 $17.35 $17.42 $17.05 $17.19 $12.49 91,966
2016-05-06 $17.25 $17.47 $16.95 $17.28 $12.55 96,376
2016-05-05 $17.46 $17.47 $16.97 $17.05 $12.39 134,780
2016-05-04 $17.21 $17.68 $17.21 $17.39 $12.63 59,070
2016-05-03 $16.93 $17.38 $16.90 $17.30 $12.57 84,807
2016-05-02 $16.87 $17.06 $16.78 $17.02 $12.37 52,191
2016-04-29 $17.35 $17.35 $16.78 $16.82 $12.22 67,006
2016-04-28 $17.71 $17.71 $17.25 $17.32 $12.58 65,399
2016-04-27 $17.81 $18.24 $17.72 $17.73 $12.88 25,586
2016-04-26 $17.98 $18.50 $17.72 $17.72 $12.87 79,098
2016-04-25 $17.82 $17.97 $17.73 $17.91 $13.01 93,927
2016-04-22 $17.49 $17.92 $17.49 $17.78 $12.92 85,323
2016-04-21 $17.27 $17.56 $17.27 $17.48 $12.70 32,382
2016-04-20 $17.41 $17.41 $17.09 $17.33 $12.59 83,674
2016-04-19 $17.51 $17.75 $17.35 $17.41 $12.65 68,726
2016-04-18 $17.56 $17.59 $17.45 $17.50 $12.71 97,892
2016-04-15 $17.50 $17.55 $17.37 $17.50 $12.71 32,098
2016-04-14 $17.54 $17.64 $17.27 $17.49 $12.71 44,659
2016-04-13 $17.64 $17.87 $17.59 $17.60 $12.79 37,895
2016-04-12 $17.90 $18.01 $17.29 $17.51 $12.72 37,835
2016-04-11 $18.08 $18.30 $17.94 $17.94 $13.03 41,557
2016-04-08 $17.58 $18.09 $17.54 $18.02 $13.09 171,051
2016-04-07 $17.50 $17.75 $17.43 $17.59 $12.78 66,833
2016-04-06 $17.52 $17.67 $17.31 $17.53 $12.74 36,779
2016-04-05 $17.45 $17.62 $17.25 $17.45 $12.68 118,857
2016-04-04 $17.48 $17.61 $17.34 $17.51 $12.72 60,022
2016-04-01 $17.26 $17.65 $17.26 $17.55 $12.75 79,728
2016-03-31 $17.50 $17.74 $17.34 $17.38 $12.63 55,936
2016-03-30 $17.50 $17.91 $17.26 $17.48 $12.70 162,118
2016-03-29 $17.05 $17.37 $16.95 $17.35 $12.61 132,967
2016-03-28 $17.04 $17.22 $16.82 $17.15 $12.46 56,989
2016-03-24 $16.76 $17.09 $16.50 $17.03 $12.37 46,835
2016-03-23 $16.77 $17.35 $16.69 $16.91 $12.29 89,751
2016-03-22 $16.71 $16.95 $16.60 $16.70 $12.13 388,049
2016-03-21 $17.38 $17.51 $17.16 $17.24 $12.53 67,189
2016-03-18 $17.30 $17.60 $17.25 $17.47 $12.69 72,123
2016-03-17 $16.55 $17.30 $16.55 $17.21 $12.50 154,047
2016-03-16 $16.77 $17.13 $16.69 $17.04 $12.38 93,668
2016-03-15 $17.19 $17.30 $16.82 $16.92 $12.29 125,342
2016-03-14 $17.35 $17.48 $16.93 $17.19 $12.49 106,060
2016-03-11 $16.00 $17.61 $16.00 $17.37 $12.62 124,708
2016-03-10 $17.99 $18.18 $17.36 $17.48 $12.70 161,918
2016-03-09 $17.79 $18.00 $17.62 $17.82 $12.95 57,230
2016-03-08 $17.89 $18.13 $17.65 $17.89 $13.00 63,802
2016-03-07 $17.88 $18.14 $17.82 $17.95 $13.04 136,593
2016-03-04 $17.93 $18.10 $17.84 $17.93 $13.03 83,504
2016-03-03 $17.71 $18.08 $17.68 $17.93 $13.03 63,479
2016-03-02 $17.81 $18.00 $17.59 $17.80 $12.93 35,582
2016-03-01 $17.40 $17.95 $17.22 $17.77 $12.91 178,935
2016-02-29 $17.21 $17.52 $17.18 $17.28 $12.55 120,019
2016-02-26 $17.29 $17.51 $17.12 $17.15 $12.46 48,338
2016-02-25 $17.25 $17.42 $17.13 $17.25 $12.53 30,822
2016-02-24 $16.76 $17.39 $16.54 $17.33 $12.59 70,634
2016-02-23 $17.16 $17.32 $16.94 $16.96 $12.32 64,353
2016-02-22 $17.34 $17.58 $17.20 $17.25 $12.53 130,984
2016-02-19 $17.22 $17.43 $16.98 $17.28 $12.55 191,225
2016-02-18 $17.22 $17.47 $16.65 $17.31 $12.58 221,419
2016-02-17 $17.04 $17.39 $16.44 $17.23 $12.52 337,752
2016-02-16 $14.65 $17.39 $14.65 $17.03 $12.37 453,056
2016-02-12 $15.86 $16.17 $14.35 $14.49 $10.53 673,204
2016-02-11 $16.02 $16.69 $15.72 $15.95 $11.59 166,555
2016-02-10 $16.33 $16.64 $15.91 $16.15 $11.73 174,666
2016-02-09 $16.73 $16.96 $16.19 $16.21 $11.78 162,215
2016-02-08 $17.38 $17.51 $16.60 $16.84 $12.24 166,051
2016-02-05 $17.96 $17.99 $17.64 $17.66 $12.83 162,964
2016-02-04 $17.80 $18.05 $17.56 $18.00 $13.08 205,629
2016-02-03 $17.68 $17.96 $17.41 $17.85 $12.97 174,929
2016-02-02 $17.84 $17.98 $17.41 $17.62 $12.80 136,561
2016-02-01 $17.96 $18.05 $17.73 $17.98 $13.06 175,541
2016-01-29 $18.00 $18.30 $16.91 $18.00 $13.08 485,334
2016-01-28 $18.07 $18.27 $17.90 $18.00 $13.08 247,372
2016-01-27 $17.91 $18.12 $16.78 $17.93 $13.03 204,477
2016-01-26 $17.84 $18.15 $17.30 $18.05 $13.11 197,806
2016-01-25 $17.85 $18.01 $16.11 $17.90 $13.01 120,881
2016-01-22 $18.10 $18.36 $17.35 $17.78 $12.92 399,180
2016-01-21 $18.50 $18.92 $17.20 $18.00 $13.08 299,251
2016-01-20 $17.00 $18.27 $16.74 $18.15 $13.19 368,155
2016-01-19 $17.31 $17.83 $16.75 $16.93 $12.30 154,045
2016-01-15 $17.90 $17.90 $16.68 $16.90 $12.28 126,639
2016-01-14 $17.70 $18.03 $16.91 $17.85 $12.97 117,392
2016-01-13 $18.16 $18.57 $17.61 $17.66 $12.83 215,125
2016-01-12 $17.90 $18.15 $17.85 $18.08 $13.14 214,632
2016-01-11 $18.05 $18.20 $17.51 $17.66 $12.83 159,217
2016-01-08 $18.20 $18.89 $17.74 $17.79 $12.93 241,359
2016-01-07 $17.11 $18.15 $16.87 $18.01 $13.09 234,524
2016-01-06 $18.00 $18.08 $17.33 $17.57 $12.77 112,647
2016-01-05 $18.62 $18.72 $18.14 $18.21 $13.23 125,641
2016-01-04 $19.52 $19.52 $18.63 $18.72 $13.60 110,951
2015-12-31 $19.79 $20.18 $19.71 $19.80 $14.39 92,824
2015-12-30 $20.10 $20.17 $19.79 $19.89 $14.45 59,857
2015-12-29 $20.32 $20.78 $20.01 $20.05 $14.57 101,049
2015-12-28 $20.64 $20.64 $19.72 $20.32 $14.76 131,826
2015-12-24 $19.79 $20.73 $19.79 $20.64 $15.00 136,946
2015-12-23 $19.49 $20.19 $19.33 $19.84 $14.41 127,435
2015-12-22 $19.22 $19.69 $18.95 $19.54 $14.20 78,726
2015-12-21 $18.50 $19.18 $18.37 $19.11 $13.88 89,493
2015-12-18 $18.77 $18.81 $18.41 $18.58 $13.50 84,042
2015-12-17 $19.13 $19.30 $18.50 $18.78 $13.64 120,042
2015-12-16 $19.10 $19.38 $18.81 $19.13 $13.90 63,441
2015-12-15 $19.36 $19.38 $19.05 $19.18 $13.94 442,166
2015-12-14 $19.55 $19.80 $19.04 $19.39 $14.09 160,925
2015-12-11 $19.85 $20.00 $19.05 $19.48 $14.15 231,455
2015-12-10 $18.63 $18.93 $18.32 $18.65 $13.55 95,480
2015-12-09 $19.00 $19.04 $18.56 $18.78 $13.64 78,860
2015-12-08 $18.88 $19.20 $18.60 $18.86 $13.70 84,670
2015-12-07 $19.81 $19.81 $18.81 $18.84 $13.69 122,555
2015-12-04 $19.65 $19.83 $19.51 $19.67 $14.29 45,430
2015-12-03 $19.64 $19.85 $19.46 $19.68 $14.30 88,466
2015-12-02 $19.58 $19.82 $19.37 $19.52 $14.18 102,185
2015-12-01 $19.55 $19.63 $19.30 $19.54 $14.20 94,408
2015-11-30 $19.30 $19.38 $19.05 $19.31 $14.03 67,655
2015-11-27 $19.32 $19.44 $19.13 $19.18 $13.94 23,363
2015-11-25 $19.90 $20.02 $19.20 $19.24 $13.98 171,569
2015-11-24 $19.24 $20.30 $19.08 $19.84 $14.41 210,716
2015-11-23 $19.02 $19.46 $18.80 $19.15 $13.91 149,506
2015-11-20 $18.46 $19.08 $18.30 $19.03 $13.83 144,796
2015-11-19 $18.56 $18.74 $18.41 $18.61 $13.52 88,205
2015-11-18 $18.40 $18.83 $18.31 $18.67 $13.56 143,173
2015-11-17 $16.80 $18.65 $16.49 $18.43 $13.39 165,839
2015-11-16 $17.28 $17.80 $17.08 $17.78 $12.92 65,830
2015-11-13 $17.78 $18.62 $17.08 $17.32 $12.58 271,329
2015-11-12 $18.31 $18.52 $17.96 $18.09 $13.14 90,706
2015-11-11 $18.25 $18.59 $18.24 $18.38 $13.35 75,286
2015-11-10 $18.58 $18.72 $18.22 $18.26 $13.27 84,108
2015-11-09 $18.99 $18.99 $18.39 $18.63 $13.54 90,045
2015-11-06 $18.53 $19.32 $17.00 $19.00 $13.80 138,203
2015-11-05 $18.92 $19.09 $18.51 $18.56 $13.48 64,869
2015-11-04 $19.28 $19.47 $18.80 $18.92 $13.75 116,052
2015-11-03 $18.06 $19.44 $18.06 $19.32 $14.04 180,529
2015-11-02 $17.70 $18.05 $17.61 $17.69 $12.85 112,131
2015-10-30 $17.43 $17.79 $17.43 $17.73 $12.88 116,558
2015-10-29 $17.80 $17.94 $17.35 $17.38 $12.63 129,735
2015-10-28 $17.62 $18.02 $17.52 $17.94 $13.03 80,810
2015-10-27 $17.25 $17.81 $17.25 $17.59 $12.78 98,175
2015-10-26 $18.11 $18.18 $17.39 $17.44 $12.67 113,072
2015-10-23 $18.24 $18.44 $18.06 $18.20 $13.22 101,754
2015-10-22 $17.78 $18.44 $17.78 $18.00 $13.08 129,519
2015-10-21 $17.80 $18.03 $17.42 $17.70 $12.86 93,851
2015-10-20 $17.50 $17.85 $17.38 $17.71 $12.87 130,684
2015-10-19 $17.45 $17.72 $17.36 $17.60 $12.79 65,710
2015-10-16 $17.95 $17.95 $17.50 $17.56 $12.76 50,328
2015-10-15 $17.60 $17.92 $17.33 $17.62 $12.80 95,121
2015-10-14 $16.77 $17.66 $16.77 $17.52 $12.73 136,626
2015-10-13 $16.86 $17.09 $16.63 $16.79 $12.10 69,005
2015-10-12 $16.73 $16.98 $16.36 $16.89 $12.17 99,848
2015-10-09 $17.03 $17.12 $16.55 $16.68 $12.02 95,401
2015-10-08 $16.84 $17.10 $16.13 $17.02 $12.27 150,522
2015-10-07 $16.98 $17.31 $16.75 $17.04 $12.28 114,028
2015-10-06 $16.89 $17.10 $16.21 $16.99 $12.25 118,622
2015-10-05 $16.81 $17.20 $16.64 $16.86 $12.15 153,742
2015-10-02 $15.92 $16.70 $15.87 $16.70 $12.04 175,078
2015-10-01 $16.50 $16.53 $15.39 $16.05 $11.57 264,284
2015-09-30 $16.39 $16.97 $16.36 $16.42 $11.84 191,931
2015-09-29 $16.18 $16.36 $15.76 $16.18 $11.66 161,730
2015-09-28 $16.82 $17.03 $16.25 $16.26 $11.72 88,140
2015-09-25 $17.29 $17.29 $16.52 $16.94 $12.21 137,898
2015-09-24 $17.20 $17.35 $16.90 $17.12 $12.34 118,936
2015-09-23 $17.50 $17.68 $17.40 $17.52 $12.63 83,096
2015-09-22 $17.70 $17.80 $17.17 $17.35 $12.51 175,891
2015-09-21 $18.72 $18.72 $18.06 $18.19 $13.11 122,075
2015-09-18 $18.92 $19.15 $18.51 $18.66 $13.45 168,692
2015-09-17 $19.16 $19.38 $18.95 $19.13 $13.79 162,093
2015-09-16 $18.73 $19.38 $18.69 $19.30 $13.91 228,801
2015-09-15 $19.07 $19.24 $18.61 $18.67 $13.46 183,262
2015-09-14 $19.09 $19.31 $18.93 $19.05 $13.73 118,222
2015-09-11 $19.14 $19.44 $18.70 $19.03 $13.72 181,196
2015-09-10 $19.18 $19.60 $19.02 $19.29 $13.90 179,213
2015-09-09 $19.58 $19.80 $18.88 $19.33 $13.93 342,472
2015-09-08 $19.61 $19.87 $19.20 $19.48 $14.04 311,849
2015-09-04 $18.93 $19.73 $18.93 $19.19 $13.83 234,434
2015-09-03 $19.00 $19.50 $18.86 $19.17 $13.82 310,415
2015-09-02 $18.96 $19.12 $18.55 $18.91 $13.63 296,702
2015-09-01 $18.02 $18.92 $18.02 $18.74 $13.51 294,126
2015-08-31 $18.37 $18.78 $18.03 $18.59 $13.40 291,387
2015-08-28 $17.07 $18.74 $17.07 $18.56 $13.38 289,371
2015-08-27 $16.85 $17.31 $16.66 $17.12 $12.34 396,893
2015-08-26 $16.44 $16.75 $16.13 $16.63 $11.99 319,013

Chipmos Technologies Inc (IMOS) News Headlines

Recent Chipmos Technologies Inc (IMOS) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.