Intesa Sanpaolo Spa (ISNPY) Exchange: PINK

Data as of May 3, 2024

$19.54 ($0.44) 2.30%

Intesa Sanpaolo Spa - Daily Information
Click for more stock information on Intesa Sanpaolo Spa.
Daily Information Data
Date May 3, 2024
Open $19.62
Previous Close $19.54
High $19.64
Low $19.50
Adjusted Open $19.62
Previous Adjusted Close $19.54
Adjusted High $19.64
Adjusted Low $19.50

About Intesa Sanpaolo Spa (ISNPY)

Intesa Sanpaolo S.p.A., through its subsidiaries, offers financial products and services to large and medium-sized corporates, financial institutions, and financial sponsors. It operates in five business units: Banca dei Territori, Corporate and Investment Banking, International Subsidiary Banks, Eurizon Capital, and Banca Fideuram. The company offers cash management services, B2B e-invoicing services, trade and structured export finance, domestic and international guarantees, documentary credits, letters of credit, documentary remittance, and custody and securities administration and settlement and clearing operations. It also provides aeronaval and railway leasing, real estate leasing, equipment leasing, and car leasing services; factoring services; and investment banking solutions to investors and issuers. In addition, the company’s capital markets products and services include stocks, bonds, and derivatives trading services; advisory services related to financial risk management; structured instruments, including swaps, options, interest rates structures, foreign exchange, and commodities; indexed bonds, structured bonds, and index-linked policies for retail customers; covered warrants and certificates; and integrated securities settlement, custody, and administration services, as well as foreign exchange market services. Further, it provides studies, analyses, and reports related to stock markets, government securities, corporate bonds, and emerging markets to customers; merchant banking services, such as equity investments, private-equity transactions, and closed-end investment funds. Additionally the company offers medium and long-term loans and mortgages; project financing; debt and asset management solutions; and payment and collection management solutions, as well as insurance products. The company operates approximately 6,227 branches, including 4,766 in Italy and 1,461 internationally. Intesa Sanpaolo S.p.A. is based in Turin, Italy.

Historical Stock Data for Intesa Sanpaolo Spa (ISNPY)

Date Open High Low Close Adj.Close Volume
2024-03-01 $19.62 $19.64 $19.50 $19.54 $19.54 219,102
2024-02-29 $19.21 $19.22 $19.04 $19.10 $19.10 108,459
2024-02-28 $19.16 $19.24 $19.16 $19.22 $19.22 70,590
2024-02-27 $19.17 $19.27 $19.17 $19.23 $19.23 91,261
2024-02-26 $19.26 $19.29 $19.20 $19.26 $19.26 85,683
2024-02-23 $18.95 $19.15 $18.95 $19.12 $19.12 185,837
2024-02-22 $18.58 $18.91 $18.58 $18.88 $18.88 133,509
2024-02-21 $18.74 $18.84 $18.72 $18.78 $18.78 109,626
2024-02-20 $18.36 $18.53 $18.36 $18.52 $18.52 91,591
2024-02-16 $18.33 $18.41 $18.24 $18.26 $18.26 134,716
2024-02-15 $18.12 $18.41 $18.12 $18.41 $18.41 232,256
2024-02-14 $18.18 $18.21 $18.12 $18.21 $18.21 136,301
2024-02-13 $18.20 $18.20 $17.93 $18.02 $18.02 124,791
2024-02-12 $18.20 $18.32 $18.20 $18.30 $18.30 113,923
2024-02-09 $18.12 $18.17 $18.05 $18.13 $18.13 180,208
2024-02-08 $18.25 $18.35 $18.23 $18.29 $18.29 209,429
2024-02-07 $18.38 $18.44 $18.25 $18.39 $18.39 185,311
2024-02-06 $18.83 $18.87 $18.64 $18.78 $18.78 132,484
2024-02-05 $18.48 $18.65 $18.47 $18.63 $18.63 477,284
2024-02-02 $18.20 $18.25 $18.13 $18.19 $18.19 121,309
2024-02-01 $18.40 $18.43 $18.20 $18.43 $18.43 616,035
2024-01-31 $18.78 $18.84 $18.51 $18.53 $18.53 196,151
2024-01-30 $18.55 $18.81 $18.54 $18.77 $18.77 111,764
2024-01-29 $18.09 $18.24 $18.04 $18.23 $18.23 125,207
2024-01-26 $18.46 $18.46 $18.35 $18.38 $18.38 102,742
2024-01-25 $18.44 $18.50 $18.26 $18.39 $18.39 239,258
2024-01-24 $18.48 $18.61 $18.45 $18.48 $18.48 139,698
2024-01-23 $18.08 $18.14 $18.00 $18.13 $18.13 100,975
2024-01-22 $18.15 $18.20 $18.10 $18.10 $18.10 124,346
2024-01-19 $17.91 $18.16 $17.91 $18.16 $18.16 105,691
2024-01-18 $17.97 $18.06 $17.89 $18.03 $18.03 208,578
2024-01-17 $17.73 $17.91 $17.73 $17.87 $17.87 105,887
2024-01-16 $17.75 $17.79 $17.64 $17.73 $17.73 129,624
2024-01-12 $18.08 $18.12 $17.95 $18.00 $18.00 91,631
2024-01-11 $18.12 $18.12 $17.90 $18.07 $18.07 107,936
2024-01-10 $18.12 $18.20 $18.09 $18.17 $18.17 221,569
2024-01-09 $18.16 $18.19 $18.10 $18.13 $18.13 178,854
2024-01-08 $18.44 $18.47 $18.40 $18.47 $18.47 171,320
2024-01-05 $18.40 $18.52 $18.29 $18.34 $18.34 106,238
2024-01-04 $17.79 $18.14 $17.79 $18.07 $18.07 119,908
2024-01-03 $17.65 $17.72 $17.60 $17.65 $17.65 253,812
2024-01-02 $17.65 $17.75 $17.60 $17.66 $17.66 78,540
2023-12-29 $17.58 $17.63 $17.51 $17.54 $17.54 155,819
2023-12-28 $17.52 $17.60 $17.52 $17.56 $17.56 137,918
2023-12-27 $17.63 $17.74 $17.63 $17.72 $17.72 298,973
2023-12-26 $17.42 $17.60 $17.42 $17.56 $17.56 42,466
2023-12-22 $17.52 $17.55 $17.45 $17.51 $17.51 144,617
2023-12-21 $17.35 $17.41 $17.29 $17.41 $17.41 64,148
2023-12-20 $17.35 $17.42 $17.20 $17.21 $17.21 120,238
2023-12-19 $17.44 $17.54 $17.44 $17.53 $17.53 94,340
2023-12-18 $17.22 $17.26 $17.19 $17.23 $17.23 232,705
2023-12-15 $17.20 $17.29 $17.15 $17.18 $17.18 94,434
2023-12-14 $17.34 $17.37 $17.12 $17.34 $17.34 237,356
2023-12-13 $17.43 $17.71 $17.36 $17.63 $17.63 105,453
2023-12-12 $17.42 $17.48 $17.39 $17.41 $17.41 67,398
2023-12-11 $17.35 $17.47 $17.34 $17.46 $17.46 210,928
2023-12-08 $17.35 $17.50 $17.33 $17.47 $17.47 83,506
2023-12-07 $17.28 $17.45 $17.23 $17.43 $17.43 70,388
2023-12-06 $17.52 $17.60 $17.46 $17.47 $17.47 77,941
2023-12-05 $17.41 $17.47 $17.38 $17.39 $17.39 114,957
2023-12-04 $17.44 $17.60 $17.44 $17.60 $17.60 229,178
2023-12-01 $17.40 $17.50 $17.35 $17.46 $17.46 71,986
2023-11-30 $17.31 $17.35 $17.28 $17.33 $17.33 117,740
2023-11-29 $17.45 $17.53 $17.38 $17.45 $17.45 91,903
2023-11-28 $17.10 $17.39 $17.10 $17.29 $17.29 82,949
2023-11-27 $17.14 $17.15 $17.06 $17.14 $17.14 200,154
2023-11-24 $17.08 $17.13 $17.05 $17.13 $17.13 58,887
2023-11-22 $16.63 $16.67 $16.54 $16.62 $16.62 56,744
2023-11-21 $16.65 $16.65 $16.57 $16.60 $16.60 149,995
2023-11-20 $16.86 $16.91 $16.81 $16.86 $16.86 89,514
2023-11-17 $17.35 $17.61 $17.35 $17.61 $16.68 193,235
2023-11-16 $17.26 $17.34 $17.24 $17.25 $16.34 62,226
2023-11-15 $17.26 $17.34 $17.22 $17.22 $16.31 88,795
2023-11-14 $16.98 $17.23 $16.98 $17.20 $16.30 119,505
2023-11-13 $16.63 $16.76 $16.61 $16.75 $15.87 135,623
2023-11-10 $16.49 $16.58 $16.41 $16.51 $15.64 237,660
2023-11-09 $16.53 $16.64 $16.45 $16.46 $15.59 63,127
2023-11-08 $16.61 $16.66 $16.51 $16.53 $15.66 136,979
2023-11-07 $16.39 $16.53 $16.39 $16.49 $15.62 412,684
2023-11-06 $16.70 $16.75 $16.51 $16.52 $15.65 166,351
2023-11-03 $16.53 $16.73 $16.50 $16.51 $15.64 167,229
2023-11-02 $16.16 $16.22 $16.05 $16.22 $15.37 81,050
2023-11-01 $15.72 $15.92 $15.72 $15.88 $15.05 88,274
2023-10-31 $15.59 $15.70 $15.56 $15.66 $14.84 299,939
2023-10-30 $15.21 $15.43 $15.21 $15.40 $14.59 115,013
2023-10-27 $15.20 $15.23 $15.00 $15.00 $14.21 287,255
2023-10-26 $14.99 $15.10 $14.95 $15.03 $14.24 100,195
2023-10-25 $14.89 $15.03 $14.86 $14.93 $14.15 125,413
2023-10-24 $15.07 $15.13 $14.99 $15.08 $14.29 155,589
2023-10-23 $14.90 $15.25 $14.90 $15.12 $14.32 143,592
2023-10-20 $14.90 $14.99 $14.84 $14.90 $14.12 260,315
2023-10-19 $15.03 $15.20 $14.99 $15.01 $14.22 311,281
2023-10-18 $15.26 $15.26 $15.14 $15.21 $14.41 255,518
2023-10-17 $15.30 $15.53 $15.30 $15.43 $14.62 125,526
2023-10-16 $15.36 $15.40 $15.28 $15.37 $14.56 90,663
2023-10-13 $15.27 $15.28 $15.14 $15.17 $14.37 186,026
2023-10-12 $15.62 $15.62 $15.37 $15.43 $14.62 154,526
2023-10-11 $15.60 $15.66 $15.52 $15.62 $14.80 59,193
2023-10-10 $15.41 $15.50 $15.38 $15.41 $14.60 94,061
2023-10-09 $14.95 $15.16 $14.95 $15.12 $14.32 165,389
2023-10-06 $15.15 $15.38 $14.98 $15.30 $14.50 183,153
2023-10-05 $14.98 $15.07 $14.90 $15.06 $14.27 142,696
2023-10-04 $14.96 $15.03 $14.84 $15.03 $14.24 116,911
2023-10-03 $15.01 $15.07 $14.97 $15.03 $14.23 119,195
2023-10-02 $15.39 $15.42 $15.16 $15.16 $14.36 168,855
2023-09-29 $15.69 $15.69 $15.43 $15.47 $14.66 187,334
2023-09-28 $15.49 $15.61 $15.48 $15.56 $14.74 301,811
2023-09-27 $15.38 $15.40 $15.20 $15.31 $14.50 266,375
2023-09-26 $15.44 $15.48 $15.35 $15.38 $14.57 834,560
2023-09-25 $15.62 $15.70 $15.52 $15.69 $14.87 127,374
2023-09-22 $15.80 $15.83 $15.70 $15.73 $14.90 239,656
2023-09-21 $15.87 $16.01 $15.87 $15.91 $15.07 88,895
2023-09-20 $16.15 $16.26 $16.00 $16.01 $15.17 92,411
2023-09-19 $15.64 $15.75 $15.61 $15.75 $14.92 108,529
2023-09-18 $15.65 $15.67 $15.53 $15.58 $14.76 98,189
2023-09-15 $15.83 $15.89 $15.77 $15.80 $15.80 197,976
2023-09-14 $15.79 $15.91 $15.79 $15.86 $15.86 127,506
2023-09-13 $15.91 $15.95 $15.81 $15.82 $15.82 45,442
2023-09-12 $15.87 $16.04 $15.87 $16.01 $16.01 69,793
2023-09-11 $15.96 $16.06 $15.93 $16.03 $16.03 98,997
2023-09-08 $15.46 $15.60 $15.46 $15.53 $15.53 216,931
2023-09-07 $15.31 $15.38 $15.27 $15.33 $15.33 142,211
2023-09-06 $15.41 $15.50 $15.36 $15.42 $15.42 864,853
2023-09-05 $15.79 $15.85 $15.73 $15.76 $15.76 103,019
2023-09-01 $16.07 $16.07 $15.90 $15.94 $15.94 400,512
2023-08-31 $16.26 $16.26 $16.10 $16.12 $16.12 324,122
2023-08-30 $16.45 $16.53 $16.38 $16.40 $16.40 44,477
2023-08-29 $16.12 $16.36 $16.12 $16.32 $16.32 79,179
2023-08-28 $16.02 $16.13 $16.02 $16.13 $16.13 71,083
2023-08-25 $15.97 $16.04 $15.83 $15.96 $15.96 82,556
2023-08-24 $15.87 $15.98 $15.87 $15.88 $15.88 253,327
2023-08-23 $15.93 $16.04 $15.91 $16.02 $16.02 78,336
2023-08-22 $16.05 $16.06 $15.95 $15.97 $15.97 62,666
2023-08-21 $15.97 $16.02 $15.88 $15.99 $15.99 88,975
2023-08-18 $15.56 $15.75 $15.56 $15.74 $15.74 412,459
2023-08-17 $15.81 $15.82 $15.72 $15.78 $15.78 616,907
2023-08-16 $15.82 $15.91 $15.76 $15.78 $15.78 260,897
2023-08-15 $15.73 $15.94 $15.73 $15.81 $15.81 60,614
2023-08-14 $15.98 $16.05 $15.93 $15.97 $15.97 70,004
2023-08-11 $15.99 $16.03 $15.89 $16.03 $16.03 67,877
2023-08-10 $16.05 $16.21 $16.00 $16.00 $16.00 250,889
2023-08-09 $15.83 $15.91 $15.74 $15.77 $15.77 191,818
2023-08-08 $15.48 $15.65 $15.32 $15.61 $15.61 560,478
2023-08-07 $16.93 $16.98 $16.86 $16.96 $16.96 66,526
2023-08-04 $16.88 $16.99 $16.68 $16.68 $16.68 52,310
2023-08-03 $16.65 $16.80 $16.64 $16.79 $16.79 187,099
2023-08-02 $16.86 $16.90 $16.73 $16.82 $16.82 324,509
2023-08-01 $17.21 $17.32 $17.16 $17.25 $17.25 107,636
2023-07-31 $17.44 $17.51 $17.37 $17.40 $17.40 101,111
2023-07-28 $17.30 $17.43 $17.19 $17.28 $17.28 285,681
2023-07-27 $16.95 $17.06 $16.85 $16.87 $16.87 159,674
2023-07-26 $16.88 $17.04 $16.82 $17.00 $17.00 1,583,997
2023-07-25 $16.79 $16.93 $16.79 $16.85 $16.85 433,388
2023-07-24 $16.82 $16.95 $16.79 $16.91 $16.91 85,882
2023-07-21 $16.94 $16.95 $16.83 $16.91 $16.91 123,936
2023-07-20 $16.83 $16.93 $16.82 $16.89 $16.89 149,384
2023-07-19 $16.82 $16.83 $16.73 $16.81 $16.81 72,644
2023-07-18 $16.48 $16.69 $16.48 $16.65 $16.65 145,615
2023-07-17 $16.36 $16.52 $16.36 $16.52 $16.52 104,377
2023-07-14 $16.55 $16.55 $16.34 $16.37 $16.37 89,611
2023-07-13 $16.43 $16.52 $16.43 $16.52 $16.52 180,559
2023-07-12 $15.96 $16.15 $15.96 $16.09 $16.09 65,780
2023-07-11 $15.71 $15.81 $15.71 $15.79 $15.79 212,628
2023-07-10 $15.61 $15.65 $15.54 $15.59 $15.59 74,357
2023-07-07 $15.40 $15.58 $15.40 $15.49 $15.49 74,890
2023-07-06 $15.39 $15.39 $15.15 $15.34 $15.34 242,576
2023-07-05 $15.76 $15.76 $15.67 $15.74 $15.74 148,358
2023-07-03 $15.95 $16.03 $15.91 $16.03 $16.03 41,635
2023-06-30 $15.81 $15.88 $15.75 $15.80 $15.80 67,680
2023-06-29 $15.58 $15.65 $15.56 $15.63 $15.63 58,770
2023-06-28 $15.48 $15.53 $15.45 $15.52 $15.52 204,046
2023-06-27 $15.41 $15.62 $15.40 $15.61 $15.61 69,947
2023-06-26 $15.26 $15.33 $15.22 $15.29 $15.29 89,589
2023-06-23 $15.28 $15.33 $15.16 $15.26 $15.26 122,135
2023-06-22 $15.70 $15.75 $15.62 $15.67 $15.67 86,493
2023-06-21 $15.79 $15.89 $15.75 $15.83 $15.83 220,457
2023-06-20 $15.75 $15.78 $15.65 $15.69 $15.69 66,940
2023-06-16 $15.61 $15.62 $15.51 $15.55 $15.55 77,624
2023-06-15 $15.37 $15.61 $15.37 $15.56 $15.56 73,812
2023-06-14 $15.30 $15.39 $15.12 $15.23 $15.23 63,501
2023-06-13 $14.95 $15.05 $14.91 $15.00 $15.00 208,924
2023-06-12 $14.89 $14.99 $14.83 $14.95 $14.95 74,492
2023-06-09 $14.93 $14.98 $14.91 $14.93 $14.93 86,740
2023-06-08 $15.09 $15.14 $15.03 $15.09 $15.09 58,569
2023-06-07 $14.71 $14.86 $14.67 $14.81 $14.81 85,053
2023-06-06 $14.46 $14.75 $14.44 $14.73 $14.73 176,697
2023-06-05 $14.58 $14.61 $14.42 $14.58 $14.58 127,886
2023-06-02 $14.56 $14.71 $14.56 $14.60 $14.60 128,813
2023-06-01 $14.23 $14.45 $14.23 $14.40 $14.40 169,810
2023-05-31 $14.02 $14.02 $13.64 $13.93 $13.93 163,550
2023-05-30 $14.33 $14.33 $14.17 $14.29 $14.29 121,573
2023-05-26 $14.26 $14.53 $14.26 $14.49 $14.49 80,224
2023-05-25 $15.06 $15.34 $15.06 $15.19 $14.77 91,381
2023-05-24 $15.26 $15.44 $15.21 $15.25 $14.83 76,277
2023-05-23 $15.71 $15.80 $15.56 $15.68 $15.25 159,683
2023-05-22 $15.54 $15.81 $15.53 $15.71 $15.28 69,138
2023-05-19 $15.71 $15.78 $15.40 $15.71 $15.28 108,191
2023-05-18 $15.47 $15.66 $15.30 $15.47 $15.04 53,247
2023-05-17 $15.64 $15.72 $15.48 $15.72 $15.29 158,438
2023-05-16 $15.78 $15.78 $15.66 $15.73 $15.30 258,192
2023-05-15 $15.67 $15.83 $15.65 $15.83 $15.39 58,484
2023-05-12 $15.86 $15.90 $15.75 $15.83 $15.39 63,060
2023-05-11 $15.54 $15.80 $15.52 $15.78 $15.34 59,762
2023-05-10 $16.10 $16.10 $15.81 $15.93 $15.49 140,562
2023-05-09 $16.12 $16.23 $16.09 $16.19 $15.74 202,877
2023-05-08 $16.31 $16.35 $16.24 $16.27 $15.82 185,060
2023-05-05 $16.03 $16.21 $16.02 $16.16 $15.71 51,818
2023-05-04 $15.66 $15.70 $15.50 $15.59 $15.16 118,826
2023-05-03 $15.72 $15.85 $15.66 $15.69 $15.26 105,171
2023-05-02 $15.79 $15.79 $15.31 $15.45 $15.02 200,668
2023-05-01 $15.82 $15.92 $15.62 $15.68 $15.25 140,354
2023-04-28 $15.62 $15.86 $15.60 $15.82 $15.38 121,067
2023-04-27 $16.28 $16.39 $16.21 $16.38 $15.93 82,829
2023-04-26 $16.17 $16.21 $16.03 $16.04 $15.60 93,100
2023-04-25 $16.34 $16.34 $16.02 $16.03 $15.59 186,982
2023-04-24 $16.60 $16.69 $16.60 $16.65 $16.19 89,678
2023-04-21 $16.39 $16.47 $16.29 $16.43 $15.98 128,221
2023-04-20 $16.45 $16.51 $16.36 $16.42 $15.97 63,050
2023-04-19 $16.39 $16.56 $16.39 $16.49 $16.04 104,017
2023-04-18 $16.40 $16.42 $16.33 $16.41 $15.96 347,300
2023-04-17 $16.10 $16.10 $15.98 $16.08 $15.64 95,945
2023-04-14 $16.26 $16.39 $16.24 $16.33 $15.88 83,237
2023-04-13 $15.83 $15.90 $15.81 $15.88 $15.44 110,263
2023-04-12 $15.91 $15.93 $15.75 $15.81 $15.37 117,502
2023-04-11 $15.57 $15.67 $15.55 $15.66 $15.23 194,704
2023-04-10 $15.40 $15.57 $14.91 $15.45 $15.02 162,019
2023-04-06 $15.28 $15.58 $15.28 $15.53 $15.10 80,162
2023-04-05 $15.07 $15.16 $14.97 $15.15 $14.73 97,886
2023-04-04 $15.38 $15.40 $15.27 $15.30 $14.88 255,769
2023-04-03 $15.48 $15.56 $15.39 $15.51 $15.08 265,841
2023-03-31 $15.31 $15.46 $15.31 $15.41 $14.99 131,272
2023-03-30 $15.53 $15.54 $15.38 $15.47 $15.04 127,904
2023-03-29 $15.11 $15.16 $15.07 $15.15 $14.73 119,328
2023-03-28 $14.81 $14.96 $14.77 $14.86 $14.45 266,029
2023-03-27 $14.72 $14.80 $14.65 $14.76 $14.35 205,572
2023-03-24 $14.56 $14.75 $14.48 $14.70 $14.29 186,718
2023-03-23 $15.25 $15.27 $14.70 $14.75 $14.34 229,801
2023-03-22 $15.32 $15.37 $14.97 $14.98 $14.57 213,089
2023-03-21 $15.24 $15.29 $15.14 $15.23 $14.81 191,386
2023-03-20 $14.29 $14.74 $14.29 $14.60 $14.20 194,839
2023-03-17 $14.11 $14.14 $13.83 $13.97 $13.58 127,541
2023-03-16 $14.07 $14.50 $14.06 $14.44 $14.04 182,500
2023-03-15 $14.19 $14.63 $13.99 $14.45 $14.05 2,904,200
2023-03-14 $15.40 $15.55 $15.29 $15.38 $14.96 247,707
2023-03-13 $14.85 $15.11 $14.71 $14.88 $14.47 1,505,189
2023-03-10 $15.73 $15.90 $15.52 $15.60 $15.17 127,037
2023-03-09 $16.05 $16.13 $15.80 $15.81 $15.37 114,796
2023-03-08 $16.30 $16.40 $16.20 $16.24 $15.79 151,565
2023-03-07 $16.53 $16.53 $16.18 $16.22 $15.77 280,589
2023-03-06 $16.58 $16.70 $16.56 $16.58 $16.12 218,992
2023-03-03 $16.33 $16.54 $16.31 $16.51 $16.51 95,001
2023-03-02 $16.27 $16.33 $16.15 $16.27 $16.27 122,821
2023-03-01 $16.42 $16.45 $16.23 $16.33 $16.33 247,883
2023-02-28 $16.52 $16.55 $16.26 $16.26 $16.26 84,682
2023-02-27 $16.12 $16.23 $16.07 $16.20 $16.20 264,789
2023-02-24 $15.86 $15.89 $15.73 $15.81 $15.81 88,686
2023-02-23 $15.99 $16.07 $15.89 $16.04 $16.04 98,555
2023-02-22 $15.85 $15.87 $15.71 $15.73 $15.73 121,395
2023-02-21 $16.27 $16.44 $16.20 $16.25 $16.25 315,221
2023-02-17 $16.35 $16.52 $16.34 $16.50 $16.50 188,174
2023-02-16 $16.12 $16.40 $16.12 $16.28 $16.28 65,420
2023-02-15 $15.94 $16.05 $15.92 $16.05 $16.05 171,687
2023-02-14 $16.15 $16.29 $16.08 $16.23 $16.23 135,191
2023-02-13 $16.03 $16.13 $16.01 $16.12 $16.12 120,950
2023-02-10 $15.86 $15.93 $15.73 $15.92 $15.92 200,882
2023-02-09 $16.25 $16.25 $15.99 $16.04 $16.04 121,830
2023-02-08 $15.97 $16.00 $15.82 $15.86 $15.86 78,820
2023-02-07 $15.95 $16.01 $15.76 $15.99 $15.99 130,314
2023-02-06 $15.75 $15.78 $15.63 $15.67 $15.67 137,168
2023-02-03 $15.45 $15.58 $15.28 $15.38 $15.38 346,117
2023-02-02 $16.00 $16.12 $15.75 $16.05 $16.05 740,223
2023-02-01 $16.02 $16.39 $15.94 $16.37 $16.37 151,416
2023-01-31 $15.67 $15.79 $15.63 $15.77 $15.77 439,573
2023-01-30 $15.25 $15.31 $15.19 $15.22 $15.22 253,594
2023-01-27 $15.29 $15.36 $15.23 $15.29 $15.29 336,454
2023-01-26 $15.32 $15.35 $15.20 $15.35 $15.35 85,450
2023-01-25 $14.94 $15.10 $14.94 $15.07 $15.07 94,964
2023-01-24 $14.68 $14.95 $14.68 $14.92 $14.92 207,157
2023-01-23 $14.58 $14.62 $14.51 $14.60 $14.60 508,612
2023-01-20 $14.41 $14.59 $13.95 $14.27 $14.27 290,726
2023-01-19 $14.35 $14.49 $14.28 $14.44 $14.44 186,863
2023-01-18 $14.71 $14.74 $14.46 $14.46 $14.46 1,568,837
2023-01-17 $14.82 $14.83 $14.59 $14.66 $14.66 185,571
2023-01-13 $14.72 $14.98 $14.72 $14.98 $14.98 220,402
2023-01-12 $14.82 $14.96 $14.68 $14.88 $14.88 155,945
2023-01-11 $14.61 $14.68 $14.55 $14.65 $14.65 124,184
2023-01-10 $14.48 $14.60 $14.46 $14.58 $14.58 125,044
2023-01-09 $14.47 $14.49 $14.31 $14.31 $14.31 205,254
2023-01-06 $14.14 $14.38 $14.07 $14.38 $14.38 779,099
2023-01-05 $14.16 $14.21 $13.98 $14.17 $14.17 1,402,777
2023-01-04 $14.20 $14.31 $14.12 $14.18 $14.18 150,187
2023-01-03 $13.77 $13.89 $13.70 $13.85 $13.85 447,496
2022-12-30 $13.38 $13.48 $13.32 $13.36 $13.36 111,603
2022-12-29 $13.38 $13.55 $13.36 $13.54 $13.54 598,596
2022-12-28 $13.31 $13.35 $13.17 $13.18 $13.18 146,206
2022-12-27 $13.24 $13.30 $13.20 $13.28 $13.28 172,262
2022-12-23 $13.25 $13.35 $13.22 $13.32 $13.32 132,039
2022-12-22 $13.29 $13.29 $13.09 $13.27 $13.27 193,837
2022-12-21 $13.29 $13.40 $13.28 $13.32 $13.32 242,777
2022-12-20 $13.08 $13.23 $13.08 $13.17 $13.17 169,839
2022-12-19 $12.97 $13.00 $12.83 $12.86 $12.86 235,596
2022-12-16 $12.92 $13.06 $12.87 $13.00 $13.00 210,576
2022-12-15 $12.92 $12.92 $12.63 $12.66 $12.66 422,958
2022-12-14 $13.30 $13.36 $13.10 $13.21 $13.21 238,293
2022-12-13 $13.44 $13.47 $13.22 $13.30 $13.30 201,497
2022-12-12 $13.09 $13.10 $12.98 $13.07 $13.07 236,748
2022-12-09 $12.99 $13.08 $12.93 $12.94 $12.94 397,852
2022-12-08 $13.04 $13.06 $12.95 $13.04 $13.04 193,323
2022-12-07 $13.06 $13.06 $12.93 $13.03 $13.03 210,301
2022-12-06 $13.10 $13.13 $12.89 $12.93 $12.93 130,824
2022-12-05 $13.25 $13.29 $13.01 $13.04 $13.04 254,453
2022-12-02 $13.19 $13.29 $13.11 $13.23 $13.23 186,372
2022-12-01 $13.31 $13.31 $13.08 $13.16 $13.16 194,204
2022-11-30 $13.28 $13.47 $13.11 $13.42 $13.42 259,014
2022-11-29 $13.21 $13.34 $13.21 $13.29 $13.29 127,977
2022-11-28 $13.37 $13.42 $13.11 $13.11 $13.11 136,393
2022-11-25 $13.40 $13.57 $13.40 $13.50 $13.50 87,695
2022-11-23 $13.40 $13.48 $13.32 $13.40 $13.40 339,451
2022-11-22 $13.33 $13.42 $13.31 $13.39 $13.39 265,732
2022-11-21 $13.23 $13.28 $13.11 $13.20 $13.20 113,752
2022-11-18 $13.75 $13.81 $13.55 $13.59 $13.59 136,332
2022-11-17 $13.50 $13.70 $13.45 $13.62 $13.62 110,309
2022-11-16 $13.70 $13.71 $13.55 $13.62 $13.62 145,452
2022-11-15 $13.61 $13.70 $13.32 $13.55 $13.55 355,044
2022-11-14 $13.52 $13.66 $13.49 $13.50 $13.50 174,515
2022-11-11 $13.46 $13.57 $13.36 $13.53 $13.53 134,127
2022-11-10 $13.29 $13.41 $13.22 $13.39 $13.39 135,307
2022-11-09 $12.94 $13.07 $12.84 $12.84 $12.84 156,542
2022-11-08 $12.89 $13.11 $12.84 $13.00 $13.00 264,427
2022-11-07 $12.70 $12.88 $12.69 $12.82 $12.82 209,165
2022-11-04 $11.89 $12.43 $11.84 $12.41 $12.41 150,148
2022-11-03 $11.38 $11.58 $11.38 $11.51 $11.51 109,161
2022-11-02 $11.57 $11.78 $11.37 $11.37 $11.37 157,202
2022-11-01 $11.73 $11.74 $11.51 $11.58 $11.58 133,770
2022-10-31 $11.48 $11.52 $11.42 $11.47 $11.47 230,727
2022-10-28 $11.44 $11.53 $11.35 $11.53 $11.53 209,659
2022-10-27 $11.32 $11.48 $11.32 $11.34 $11.34 416,789
2022-10-26 $11.20 $11.35 $11.20 $11.25 $11.25 307,898
2022-10-25 $10.95 $11.19 $10.95 $11.16 $11.16 396,361
2022-10-24 $10.99 $11.10 $10.97 $11.02 $11.02 265,408
2022-10-21 $10.60 $10.98 $10.57 $10.97 $10.97 216,576
2022-10-20 $10.66 $10.83 $10.60 $10.64 $10.64 204,816
2022-10-19 $10.62 $10.62 $10.41 $10.49 $10.49 119,480
2022-10-18 $10.79 $10.81 $10.57 $10.69 $10.69 360,542
2022-10-17 $10.18 $10.35 $10.17 $10.29 $10.29 252,287
2022-10-14 $10.19 $10.24 $9.93 $9.94 $9.94 240,130
2022-10-13 $9.66 $10.21 $9.65 $10.11 $10.11 273,712
2022-10-12 $9.76 $9.88 $9.70 $9.77 $9.77 230,606
2022-10-11 $9.92 $10.03 $9.78 $9.78 $9.78 429,464
2022-10-10 $9.99 $10.08 $9.90 $10.00 $10.00 275,228
2022-10-07 $10.10 $10.14 $9.96 $10.01 $10.01 298,595
2022-10-06 $10.16 $10.20 $10.04 $10.06 $10.06 193,136
2022-10-05 $10.36 $10.49 $10.19 $10.45 $10.45 215,661
2022-10-04 $10.58 $10.79 $10.58 $10.72 $10.72 643,147
2022-10-03 $10.14 $10.34 $10.09 $10.29 $10.29 802,094
2022-09-30 $9.91 $10.10 $9.85 $9.88 $9.88 794,544
2022-09-29 $9.75 $9.81 $9.59 $9.78 $9.78 621,116
2022-09-28 $9.78 $10.08 $9.78 $10.05 $10.05 458,801
2022-09-27 $10.15 $10.23 $9.93 $10.05 $10.05 935,557
2022-09-26 $10.32 $10.41 $10.16 $10.26 $10.26 326,358
2022-09-23 $10.53 $10.56 $10.21 $10.31 $10.31 217,832
2022-09-22 $11.11 $11.11 $10.92 $11.01 $11.01 190,824
2022-09-21 $10.88 $11.04 $10.67 $10.67 $10.67 320,699
2022-09-20 $11.11 $11.17 $10.94 $11.00 $11.00 277,463
2022-09-19 $11.39 $11.60 $11.39 $11.57 $11.57 153,581
2022-09-16 $11.40 $11.56 $11.37 $11.54 $11.54 178,444
2022-09-15 $11.34 $11.58 $11.34 $11.47 $11.47 225,667
2022-09-14 $11.26 $11.46 $11.23 $11.35 $11.35 82,878
2022-09-13 $11.31 $11.41 $11.09 $11.11 $11.11 300,212
2022-09-12 $11.41 $11.55 $11.41 $11.52 $11.52 227,491
2022-09-09 $10.94 $11.09 $10.91 $11.09 $11.09 445,621
2022-09-08 $10.14 $10.45 $10.08 $10.31 $10.31 2,859,261
2022-09-07 $9.99 $10.28 $9.99 $10.28 $10.28 2,605,188
2022-09-06 $10.14 $10.20 $10.00 $10.04 $10.04 571,510
2022-09-02 $10.36 $10.47 $10.00 $10.05 $10.05 2,619,865
2022-09-01 $10.20 $10.24 $10.02 $10.24 $10.24 2,544,057
2022-08-31 $10.39 $10.44 $10.30 $10.35 $10.35 246,610
2022-08-30 $10.44 $10.45 $10.29 $10.34 $10.34 243,874
2022-08-29 $10.11 $10.26 $10.10 $10.19 $10.19 1,467,842
2022-08-26 $10.41 $10.42 $9.97 $9.97 $9.97 2,237,370
2022-08-25 $10.33 $10.48 $10.31 $10.47 $10.47 185,570
2022-08-24 $10.38 $10.56 $10.38 $10.51 $10.51 242,855
2022-08-23 $10.45 $10.56 $10.39 $10.45 $10.45 476,444
2022-08-22 $10.32 $10.32 $10.18 $10.23 $10.23 374,060
2022-08-19 $10.69 $10.74 $10.62 $10.65 $10.65 199,132
2022-08-18 $11.15 $11.15 $11.00 $11.04 $11.04 128,709
2022-08-17 $11.10 $11.28 $11.10 $11.19 $11.19 155,803
2022-08-16 $11.20 $11.37 $11.20 $11.33 $11.33 176,415
2022-08-15 $11.37 $11.40 $11.30 $11.37 $11.37 258,361
2022-08-12 $11.40 $11.47 $11.33 $11.47 $11.47 132,297
2022-08-11 $11.41 $11.43 $11.32 $11.34 $11.34 143,013
2022-08-10 $11.27 $11.36 $11.27 $11.33 $11.33 216,844
2022-08-09 $11.16 $11.19 $11.05 $11.09 $11.09 250,132
2022-08-08 $11.15 $11.18 $11.04 $11.10 $11.10 316,112
2022-08-05 $10.93 $11.14 $10.93 $11.12 $11.12 186,303
2022-08-04 $10.77 $10.94 $10.76 $10.93 $10.93 140,280
2022-08-03 $10.78 $10.85 $10.72 $10.84 $10.84 196,272
2022-08-02 $10.73 $10.76 $10.62 $10.62 $10.62 561,891
2022-08-01 $10.74 $10.85 $10.66 $10.74 $10.74 615,109
2022-07-29 $10.53 $10.59 $10.43 $10.56 $10.56 175,915
2022-07-28 $10.36 $10.47 $10.29 $10.42 $10.42 270,267
2022-07-27 $10.19 $10.32 $10.07 $10.29 $10.29 446,295
2022-07-26 $10.07 $10.13 $9.96 $9.97 $9.97 548,028
2022-07-25 $10.33 $10.41 $10.24 $10.34 $10.34 687,433
2022-07-22 $10.26 $10.30 $10.03 $10.08 $10.08 163,486
2022-07-21 $9.99 $10.25 $9.94 $10.13 $10.13 356,843
2022-07-20 $10.64 $10.64 $10.03 $10.16 $10.16 586,523
2022-07-19 $10.68 $10.95 $10.68 $10.93 $10.93 785,995
2022-07-18 $10.21 $10.29 $10.15 $10.20 $10.20 1,768,878
2022-07-15 $9.79 $9.90 $9.76 $9.82 $9.82 1,377,469
2022-07-14 $9.71 $9.75 $9.36 $9.61 $9.61 553,702
2022-07-13 $10.15 $10.33 $10.11 $10.26 $10.26 201,275
2022-07-12 $10.13 $10.33 $10.11 $10.21 $10.21 378,635
2022-07-11 $10.53 $10.57 $10.40 $10.41 $10.41 572,831
2022-07-08 $10.75 $10.82 $10.62 $10.72 $10.72 312,761
2022-07-07 $10.59 $10.67 $10.57 $10.64 $10.64 433,772
2022-07-06 $10.23 $10.36 $10.18 $10.28 $10.28 940,333
2022-07-05 $10.32 $10.43 $10.24 $10.40 $10.40 324,072
2022-07-01 $10.86 $11.15 $10.79 $11.12 $11.12 211,855
2022-06-30 $11.16 $11.24 $10.98 $11.21 $11.21 436,404
2022-06-29 $11.78 $11.84 $11.72 $11.72 $11.72 478,078
2022-06-28 $12.03 $12.13 $11.82 $11.82 $11.82 555,647
2022-06-27 $12.17 $12.17 $11.96 $11.98 $11.98 354,262
2022-06-24 $11.78 $12.16 $11.78 $12.16 $12.16 221,599
2022-06-23 $11.58 $11.69 $11.51 $11.68 $11.68 596,401
2022-06-22 $11.86 $12.08 $11.81 $11.87 $11.87 380,411
2022-06-21 $11.95 $11.99 $11.83 $11.89 $11.89 335,831
2022-06-17 $11.56 $11.61 $11.25 $11.36 $11.36 663,968
2022-06-16 $11.23 $11.43 $11.17 $11.36 $11.36 481,125
2022-06-15 $11.67 $11.73 $11.40 $11.63 $11.63 1,228,056
2022-06-14 $11.30 $11.36 $11.05 $11.16 $11.16 795,635
2022-06-13 $10.97 $11.15 $10.89 $11.07 $11.07 383,719
2022-06-10 $11.58 $11.71 $11.42 $11.58 $11.58 350,121
2022-06-09 $12.72 $12.73 $12.43 $12.43 $12.43 159,951
2022-06-08 $12.84 $12.91 $12.73 $12.75 $12.75 276,146
2022-06-07 $12.68 $12.98 $12.68 $12.98 $12.98 222,706
2022-06-06 $13.05 $13.16 $13.03 $13.09 $13.09 138,748
2022-06-03 $12.77 $12.78 $12.62 $12.71 $12.71 167,037
2022-06-02 $12.86 $13.07 $12.73 $13.07 $13.07 189,132
2022-06-01 $13.12 $13.15 $12.74 $12.83 $12.83 905,901
2022-05-31 $13.06 $13.19 $12.97 $13.10 $13.10 529,828
2022-05-27 $13.26 $13.31 $13.15 $13.24 $13.24 645,620
2022-05-26 $13.15 $13.30 $13.14 $13.28 $13.28 176,166
2022-05-25 $12.84 $13.20 $12.84 $13.12 $13.12 133,759
2022-05-24 $12.87 $13.02 $12.74 $12.84 $12.84 341,933
2022-05-23 $12.46 $12.71 $12.42 $12.64 $12.64 557,175
2022-05-20 $12.70 $12.77 $12.32 $12.43 $11.95 236,646
2022-05-19 $12.33 $12.78 $12.33 $12.71 $12.22 300,490
2022-05-18 $12.48 $12.56 $12.26 $12.26 $11.79 161,870
2022-05-17 $12.70 $12.72 $12.46 $12.58 $12.10 345,007
2022-05-16 $12.22 $12.32 $12.07 $12.22 $11.75 243,386
2022-05-13 $12.21 $12.42 $12.19 $12.29 $11.82 256,891
2022-05-12 $12.08 $12.38 $11.98 $12.18 $11.71 819,193
2022-05-11 $12.12 $12.38 $11.94 $12.05 $11.59 378,245
2022-05-10 $12.03 $12.03 $11.71 $11.83 $11.38 556,222
2022-05-09 $11.71 $11.81 $11.56 $11.61 $11.16 317,329
2022-05-06 $11.85 $12.02 $11.75 $11.93 $11.47 440,953
2022-05-05 $12.43 $12.43 $12.05 $12.22 $11.75 260,070
2022-05-04 $12.30 $12.55 $12.16 $12.49 $12.01 255,472
2022-05-03 $12.37 $12.48 $12.32 $12.44 $11.96 299,230
2022-05-02 $12.21 $12.28 $12.02 $12.20 $11.73 275,417
2022-04-29 $12.30 $12.46 $12.15 $12.15 $11.68 186,500
2022-04-28 $12.24 $12.33 $12.02 $12.26 $11.79 344,403
2022-04-27 $12.00 $12.28 $11.94 $12.18 $11.71 324,069
2022-04-26 $12.41 $12.45 $12.19 $12.21 $11.74 539,576
2022-04-25 $12.69 $12.77 $12.46 $12.74 $12.25 370,103
2022-04-22 $12.88 $12.89 $12.75 $12.75 $12.26 173,107
2022-04-21 $13.36 $13.36 $12.92 $12.95 $12.45 250,051
2022-04-20 $13.30 $13.30 $13.06 $13.13 $12.63 166,549
2022-04-19 $12.66 $12.90 $12.66 $12.90 $12.40 704,596
2022-04-18 $12.25 $13.42 $12.25 $12.75 $12.26 274,837
2022-04-14 $12.80 $12.85 $12.71 $12.75 $12.26 336,240
2022-04-13 $12.81 $12.81 $12.57 $12.74 $12.25 372,773
2022-04-12 $12.70 $12.77 $12.49 $12.55 $12.07 378,637
2022-04-11 $12.94 $13.01 $12.78 $12.81 $12.31 986,443
2022-04-08 $12.87 $13.00 $12.86 $12.95 $12.45 199,644
2022-04-07 $13.13 $13.15 $12.73 $12.87 $12.38 196,175
2022-04-06 $12.90 $13.05 $12.79 $12.95 $12.45 243,329
2022-04-05 $13.48 $13.48 $13.24 $13.30 $12.79 256,330
2022-04-04 $13.69 $13.84 $13.67 $13.81 $13.27 514,665
2022-04-01 $13.93 $13.96 $13.83 $13.95 $13.41 633,609
2022-03-31 $14.03 $14.03 $13.69 $13.71 $13.18 342,856
2022-03-30 $14.31 $14.32 $14.15 $14.19 $13.64 135,700
2022-03-29 $14.37 $14.43 $14.26 $14.38 $13.83 354,839
2022-03-28 $13.73 $13.75 $13.43 $13.61 $13.09 491,883
2022-03-25 $13.38 $13.52 $13.36 $13.48 $12.96 173,317
2022-03-24 $13.39 $13.57 $13.37 $13.43 $12.91 122,249
2022-03-23 $13.52 $13.63 $13.45 $13.49 $12.97 172,826
2022-03-22 $13.94 $14.03 $13.83 $13.90 $13.37 264,457
2022-03-21 $13.78 $13.80 $13.63 $13.66 $13.14 429,773
2022-03-18 $13.47 $13.91 $13.42 $13.85 $13.32 377,827
2022-03-17 $13.59 $13.90 $13.45 $13.85 $13.32 176,492
2022-03-16 $13.92 $14.31 $13.92 $14.30 $13.75 264,337
2022-03-15 $13.29 $13.41 $13.13 $13.34 $12.83 1,530,487
2022-03-14 $13.05 $13.29 $12.95 $13.00 $12.50 321,916
2022-03-11 $12.90 $12.96 $12.49 $12.51 $12.03 184,491
2022-03-10 $12.82 $13.02 $12.60 $12.77 $12.28 328,777
2022-03-09 $13.77 $13.91 $13.44 $13.72 $13.19 372,945
2022-03-08 $12.72 $13.11 $12.13 $12.51 $12.03 1,144,299
2022-03-07 $12.48 $12.52 $11.69 $11.87 $11.41 859,785
2022-03-04 $12.81 $12.83 $12.44 $12.61 $12.13 578,100
2022-03-03 $14.28 $14.30 $13.78 $13.84 $13.31 289,077
2022-03-02 $14.21 $14.44 $14.13 $14.40 $13.85 356,115
2022-03-01 $14.65 $14.65 $13.97 $14.07 $13.53 487,101
2022-02-28 $15.39 $15.66 $15.16 $15.25 $14.66 286,962
2022-02-25 $16.70 $16.90 $16.61 $16.90 $16.25 143,624
2022-02-24 $16.15 $16.62 $15.81 $16.59 $15.95 354,483
2022-02-23 $18.14 $18.15 $17.58 $17.64 $16.96 125,510
2022-02-22 $18.13 $18.42 $17.88 $18.04 $17.35 131,213
2022-02-18 $18.87 $18.87 $18.45 $18.48 $17.77 1,423,379
2022-02-17 $18.78 $19.01 $18.53 $18.57 $17.86 202,748
2022-02-16 $18.96 $19.21 $18.94 $19.15 $18.41 130,383
2022-02-15 $19.26 $19.50 $19.26 $19.49 $18.74 108,789
2022-02-14 $18.71 $18.85 $18.58 $18.71 $17.99 168,843
2022-02-11 $19.43 $19.57 $18.83 $18.89 $18.16 301,493
2022-02-10 $19.78 $20.22 $19.78 $19.85 $19.09 122,600
2022-02-09 $19.39 $19.64 $19.36 $19.62 $18.87 94,698
2022-02-08 $18.91 $19.08 $18.87 $19.08 $18.35 190,661
2022-02-07 $18.68 $18.74 $18.37 $18.65 $17.93 99,246
2022-02-04 $18.27 $18.53 $18.27 $18.47 $17.76 221,674
2022-02-03 $18.50 $18.81 $18.45 $18.63 $17.91 91,695
2022-02-02 $18.56 $18.63 $18.34 $18.45 $17.74 136,582
2022-02-01 $18.01 $18.20 $17.98 $18.20 $17.50 188,223
2022-01-31 $17.59 $17.88 $17.53 $17.88 $17.19 257,098
2022-01-28 $17.39 $17.54 $17.28 $17.51 $16.84 170,047
2022-01-27 $17.56 $17.69 $17.32 $17.40 $16.73 360,646
2022-01-26 $17.44 $17.54 $17.11 $17.27 $16.61 156,839
2022-01-25 $16.80 $17.12 $16.60 $16.99 $16.34 250,540
2022-01-24 $16.92 $17.10 $16.61 $17.06 $16.40 259,405
2022-01-21 $17.34 $17.46 $17.21 $17.22 $16.56 389,828
2022-01-20 $17.24 $17.41 $17.14 $17.16 $16.50 524,974
2022-01-19 $17.45 $17.45 $17.22 $17.24 $16.58 605,447
2022-01-18 $17.58 $17.66 $17.54 $17.61 $16.93 250,082
2022-01-14 $17.45 $17.69 $17.45 $17.68 $17.00 133,801
2022-01-13 $17.53 $17.69 $17.49 $17.49 $16.82 120,268
2022-01-12 $17.26 $17.52 $17.24 $17.52 $16.85 1,402,865
2022-01-11 $16.90 $17.07 $16.80 $17.07 $16.41 135,383
2022-01-10 $16.82 $16.90 $16.72 $16.87 $16.22 650,693
2022-01-07 $16.59 $16.81 $16.58 $16.79 $16.15 260,981
2022-01-06 $16.58 $16.63 $16.45 $16.57 $15.93 143,850
2022-01-05 $16.46 $16.54 $16.27 $16.27 $15.65 117,687
2022-01-04 $16.31 $16.33 $16.21 $16.30 $15.67 118,431
2022-01-03 $15.91 $16.03 $15.87 $16.02 $15.40 279,071
2021-12-31 $15.10 $15.70 $15.10 $15.63 $15.03 90,947
2021-12-30 $15.46 $15.53 $15.46 $15.48 $14.89 182,180
2021-12-29 $15.40 $15.57 $15.40 $15.56 $14.96 405,905
2021-12-28 $15.44 $15.57 $15.42 $15.53 $14.93 893,251
2021-12-27 $15.31 $15.42 $15.30 $15.42 $14.82 252,669
2021-12-23 $15.15 $15.28 $15.15 $15.25 $14.66 193,330
2021-12-22 $15.33 $15.33 $15.03 $15.18 $14.59 146,999
2021-12-21 $14.94 $15.14 $14.94 $15.11 $14.53 359,058
2021-12-20 $14.73 $14.95 $14.66 $14.83 $14.26 208,363
2021-12-17 $14.91 $14.93 $14.75 $14.81 $14.24 139,175
2021-12-16 $15.14 $15.20 $15.03 $15.09 $14.51 200,905
2021-12-15 $14.98 $15.02 $14.81 $15.02 $14.44 166,326
2021-12-14 $14.98 $15.15 $14.95 $14.99 $14.41 410,971
2021-12-13 $14.92 $15.04 $14.86 $14.92 $14.35 1,543,947
2021-12-10 $14.95 $15.07 $14.89 $15.04 $14.46 283,539
2021-12-09 $15.12 $15.14 $14.96 $14.99 $14.41 690,521
2021-12-08 $15.20 $15.33 $15.12 $15.15 $14.57 111,420
2021-12-07 $15.23 $15.30 $15.13 $15.16 $14.58 346,735
2021-12-06 $14.78 $15.04 $14.78 $15.04 $14.46 238,788
2021-12-03 $14.65 $14.68 $14.44 $14.50 $13.94 284,962
2021-12-02 $14.52 $14.65 $14.48 $14.59 $14.03 290,928
2021-12-01 $14.74 $14.77 $14.40 $14.40 $13.85 201,495
2021-11-30 $14.66 $14.66 $14.22 $14.29 $13.74 396,769
2021-11-29 $14.79 $14.83 $14.46 $14.60 $14.04 212,258
2021-11-26 $14.92 $14.92 $14.63 $14.73 $14.16 106,852
2021-11-24 $15.39 $15.58 $15.39 $15.52 $14.92 91,784
2021-11-23 $15.70 $15.86 $15.52 $15.63 $15.03 134,714
2021-11-22 $15.64 $15.82 $15.64 $15.70 $15.10 252,950
2021-11-19 $16.12 $16.35 $16.08 $16.27 $15.17 117,740
2021-11-18 $16.85 $16.89 $16.75 $16.86 $15.72 67,519
2021-11-17 $16.88 $16.93 $16.80 $16.86 $15.72 81,836
2021-11-16 $16.92 $17.04 $16.92 $16.93 $15.79 106,482
2021-11-15 $17.01 $17.20 $17.01 $17.08 $15.93 209,221
2021-11-12 $16.95 $17.10 $16.95 $17.02 $15.87 173,384
2021-11-11 $16.94 $17.09 $16.94 $17.04 $15.89 1,284,715
2021-11-10 $17.19 $17.23 $17.01 $17.06 $15.91 60,334
2021-11-09 $17.29 $17.33 $17.16 $17.23 $16.07 73,112
2021-11-08 $17.46 $17.46 $17.33 $17.34 $16.17 55,345
2021-11-05 $17.28 $17.33 $17.20 $17.25 $16.09 79,108
2021-11-04 $17.09 $17.10 $16.95 $17.09 $15.94 76,274
2021-11-03 $17.41 $17.59 $17.30 $17.53 $16.35 75,608
2021-11-02 $17.48 $17.69 $17.42 $17.45 $16.27 61,664
2021-11-01 $17.34 $17.45 $17.34 $17.45 $16.27 61,664
2021-10-29 $17.09 $17.12 $17.04 $17.12 $15.96 69,561
2021-10-28 $17.05 $17.20 $17.02 $17.11 $15.96 110,782
2021-10-27 $17.12 $17.21 $17.03 $17.10 $15.95 121,158
2021-10-26 $17.22 $17.31 $17.22 $17.29 $16.12 49,665
2021-10-25 $17.18 $17.31 $17.14 $17.24 $16.08 106,301
2021-10-22 $17.14 $17.22 $17.09 $17.21 $16.05 117,302
2021-10-21 $17.22 $17.23 $17.09 $17.12 $15.97 54,418
2021-10-20 $17.18 $17.35 $17.16 $17.29 $16.12 58,311
2021-10-19 $17.13 $17.45 $17.09 $17.13 $15.97 79,955
2021-10-18 $17.45 $17.46 $17.32 $17.40 $16.23 125,784
2021-10-15 $18.01 $18.26 $17.99 $18.14 $16.27 59,517
2021-10-14 $17.87 $17.87 $17.50 $17.73 $15.90 58,606
2021-10-13 $17.37 $17.58 $17.32 $17.55 $15.74 97,425
2021-10-12 $17.44 $17.55 $17.28 $17.44 $15.64 899,365
2021-10-11 $17.44 $17.44 $17.28 $17.29 $15.51 140,927
2021-10-08 $17.53 $17.60 $17.38 $17.39 $15.60 59,463
2021-10-07 $17.51 $17.56 $17.32 $17.43 $15.64 215,081
2021-10-06 $17.24 $17.36 $17.12 $17.35 $15.57 58,776
2021-10-05 $17.37 $17.48 $17.33 $17.44 $15.64 69,584
2021-10-04 $17.34 $17.34 $16.90 $16.99 $15.24 141,916
2021-10-01 $17.34 $17.34 $16.96 $17.21 $15.44 63,434
2021-09-30 $17.08 $17.17 $16.98 $17.12 $15.36 54,852
2021-09-29 $17.10 $17.18 $16.98 $17.13 $15.36 90,616
2021-09-28 $17.26 $17.26 $17.02 $17.10 $15.34 61,963
2021-09-27 $17.30 $17.48 $17.30 $17.40 $15.61 150,971
2021-09-24 $17.02 $17.18 $17.02 $17.11 $15.35 216,002
2021-09-23 $16.96 $17.18 $16.95 $17.10 $15.33 104,051
2021-09-22 $16.52 $16.81 $16.52 $16.66 $14.94 96,520
2021-09-21 $16.49 $16.56 $16.23 $16.49 $14.79 140,217
2021-09-20 $16.15 $16.29 $16.06 $16.27 $14.59 122,698
2021-09-17 $17.02 $17.08 $16.69 $16.79 $15.06 117,606
2021-09-16 $17.05 $17.13 $16.97 $17.11 $15.34 1,021,584
2021-09-15 $17.16 $17.16 $16.80 $16.97 $15.22 62,806
2021-09-14 $17.08 $17.41 $16.84 $16.92 $15.18 127,826
2021-09-13 $16.97 $17.06 $16.88 $17.01 $15.26 161,494
2021-09-10 $17.10 $17.10 $16.57 $16.61 $14.90 54,737
2021-09-09 $16.75 $16.91 $16.75 $16.82 $15.08 101,572
2021-09-08 $16.84 $16.87 $16.70 $16.83 $15.10 74,490
2021-09-07 $17.00 $17.03 $16.92 $16.97 $15.22 36,202
2021-09-03 $17.07 $17.15 $17.03 $17.09 $15.33 126,336
2021-09-02 $17.15 $17.21 $17.12 $17.15 $15.38 70,478
2021-09-01 $17.21 $17.28 $17.14 $17.22 $15.44 72,795
2021-08-31 $16.94 $17.05 $16.94 $17.01 $15.26 61,215
2021-08-30 $17.11 $17.11 $16.73 $16.74 $15.01 123,391
2021-08-27 $16.62 $16.92 $16.62 $16.91 $15.17 140,530
2021-08-26 $16.77 $16.85 $16.65 $16.65 $14.93 68,501
2021-08-25 $17.11 $17.11 $16.77 $16.89 $15.15 42,511
2021-08-24 $17.00 $17.00 $16.70 $16.80 $15.07 53,971
2021-08-23 $16.80 $16.93 $16.79 $16.89 $15.15 106,375
2021-08-20 $16.49 $16.73 $16.47 $16.72 $15.00 211,286
2021-08-19 $16.71 $16.78 $16.53 $16.59 $14.88 133,219
2021-08-18 $16.87 $17.00 $16.80 $16.80 $15.07 49,577
2021-08-17 $16.82 $16.85 $16.70 $16.80 $15.07 72,126
2021-08-16 $17.36 $17.36 $17.12 $17.20 $15.43 74,881
2021-08-13 $17.36 $17.39 $17.28 $17.38 $15.59 86,270
2021-08-12 $17.28 $17.28 $17.17 $17.27 $15.49 69,905
2021-08-11 $17.17 $17.36 $17.17 $17.34 $15.55 50,227
2021-08-10 $16.88 $17.02 $16.88 $17.02 $15.27 106,543
2021-08-09 $16.98 $17.08 $16.95 $17.02 $15.27 52,772
2021-08-06 $16.90 $17.08 $16.90 $17.02 $15.26 103,004
2021-08-05 $16.67 $16.81 $16.64 $16.65 $14.93 395,609
2021-08-04 $16.51 $16.74 $16.46 $16.64 $14.93 64,821
2021-08-03 $16.88 $16.88 $16.52 $16.74 $15.01 76,115
2021-08-02 $16.66 $16.74 $16.43 $16.43 $14.74 63,926
2021-07-30 $16.93 $16.93 $16.55 $16.66 $14.94 119,469
2021-07-29 $16.73 $16.85 $16.73 $16.80 $15.07 175,938
2021-07-28 $16.55 $16.60 $16.44 $16.54 $14.84 44,060
2021-07-27 $16.32 $16.52 $16.32 $16.47 $14.77 102,234
2021-07-26 $16.31 $16.63 $16.31 $16.62 $14.91 97,528
2021-07-23 $16.44 $16.44 $16.14 $16.22 $14.55 102,188
2021-07-22 $16.00 $16.03 $15.87 $15.91 $14.27 234,640
2021-07-21 $15.81 $15.95 $15.72 $15.92 $14.27 67,627
2021-07-20 $15.11 $15.53 $15.11 $15.47 $13.88 121,517
2021-07-19 $15.30 $15.35 $15.06 $15.18 $13.61 105,198
2021-07-16 $15.98 $15.98 $15.72 $15.72 $14.10 74,748
2021-07-15 $15.96 $16.03 $15.91 $15.96 $14.31 157,370
2021-07-14 $16.22 $16.35 $16.17 $16.23 $14.56 58,309
2021-07-13 $16.27 $16.28 $16.04 $16.16 $14.49 267,648
2021-07-12 $16.35 $16.50 $16.34 $16.50 $14.80 87,334
2021-07-09 $16.22 $16.37 $16.22 $16.37 $14.68 68,778
2021-07-08 $16.00 $16.01 $15.82 $15.84 $14.21 196,122
2021-07-07 $16.13 $16.40 $16.13 $16.40 $14.71 69,769
2021-07-06 $16.45 $16.60 $16.43 $16.48 $14.78 67,290
2021-07-02 $16.77 $16.79 $16.60 $16.67 $14.95 68,895
2021-07-01 $16.72 $16.83 $16.69 $16.79 $15.06 200,925
2021-06-30 $16.65 $16.72 $16.54 $16.72 $15.00 194,653
2021-06-29 $16.88 $16.89 $16.82 $16.84 $15.10 88,139
2021-06-28 $16.96 $16.96 $16.70 $16.78 $15.05 164,474
2021-06-25 $16.96 $17.21 $16.96 $17.15 $15.38 2,267,181
2021-06-24 $16.83 $17.19 $16.83 $17.07 $15.31 289,686
2021-06-23 $16.79 $16.81 $16.56 $16.63 $14.91 173,556
2021-06-22 $16.82 $16.87 $16.68 $16.83 $15.10 66,093
2021-06-21 $16.78 $16.99 $16.78 $16.96 $15.21 120,236
2021-06-18 $17.01 $17.01 $16.71 $16.82 $15.09 48,658
2021-06-17 $17.54 $17.54 $17.19 $17.33 $15.54 88,607
2021-06-16 $17.51 $17.71 $17.46 $17.48 $15.68 73,569
2021-06-15 $17.76 $17.89 $17.74 $17.85 $16.01 99,688
2021-06-14 $17.69 $17.86 $17.69 $17.86 $16.02 67,695
2021-06-11 $17.62 $17.66 $17.56 $17.64 $15.82 56,278
2021-06-10 $17.85 $17.87 $17.75 $17.76 $15.93 79,073
2021-06-09 $17.80 $17.96 $17.80 $17.92 $16.07 195,368
2021-06-08 $17.94 $18.01 $17.85 $17.99 $16.13 55,912
2021-06-07 $18.03 $18.23 $18.03 $18.17 $16.30 77,587
2021-06-04 $18.00 $18.15 $18.00 $18.15 $16.28 91,674
2021-06-03 $17.86 $18.07 $17.86 $18.07 $16.21 83,295
2021-06-02 $17.98 $18.12 $17.98 $18.04 $16.18 220,786
2021-06-01 $17.94 $17.96 $17.84 $17.85 $16.01 436,320
2021-05-28 $17.50 $17.61 $17.49 $17.56 $15.75 58,575
2021-05-27 $17.47 $17.51 $17.39 $17.45 $15.65 213,567
2021-05-26 $17.01 $17.17 $17.01 $17.15 $15.38 62,949
2021-05-25 $17.40 $17.67 $17.19 $17.19 $15.42 1,474,918
2021-05-24 $17.29 $17.38 $17.20 $17.37 $15.58 463,596
2021-05-21 $17.13 $17.34 $17.08 $17.13 $15.21 524,486
2021-05-20 $17.21 $17.35 $17.02 $17.10 $15.19 1,041,009
2021-05-19 $17.19 $17.38 $17.10 $17.16 $15.24 72,315
2021-05-18 $17.18 $17.77 $17.18 $17.59 $15.62 138,248
2021-05-17 $17.48 $17.68 $17.48 $17.65 $15.68 398,971
2021-05-14 $17.41 $17.57 $17.36 $17.57 $15.61 91,596
2021-05-13 $17.02 $17.34 $17.02 $17.34 $15.40 65,429
2021-05-12 $17.29 $17.39 $17.15 $17.16 $15.24 94,781
2021-05-11 $17.35 $17.50 $17.33 $17.45 $15.50 101,290
2021-05-10 $17.56 $17.56 $17.34 $17.34 $15.40 45,005
2021-05-07 $17.21 $17.34 $17.19 $17.30 $15.37 61,256
2021-05-06 $17.32 $17.32 $17.06 $17.19 $15.27 80,581
2021-05-05 $17.06 $17.06 $16.80 $16.84 $14.96 69,899
2021-05-04 $16.95 $16.95 $16.61 $16.80 $14.92 99,795
2021-05-03 $16.92 $16.98 $16.84 $16.94 $15.04 64,977
2021-04-30 $16.74 $16.86 $16.68 $16.73 $14.86 60,475
2021-04-29 $16.94 $16.97 $16.76 $16.95 $15.05 56,585
2021-04-28 $16.55 $16.83 $16.55 $16.65 $14.79 71,449
2021-04-27 $16.47 $16.65 $16.47 $16.62 $14.76 88,377
2021-04-26 $16.38 $16.60 $16.38 $16.57 $14.72 220,685
2021-04-23 $15.97 $16.14 $15.97 $16.14 $14.34 60,594
2021-04-22 $15.97 $16.24 $15.90 $16.00 $14.21 75,672
2021-04-21 $15.87 $16.12 $15.87 $16.08 $14.28 97,700
2021-04-20 $16.40 $16.42 $16.13 $16.28 $14.46 186,913
2021-04-19 $16.61 $16.82 $16.61 $16.73 $14.86 753,467
2021-04-16 $16.38 $16.62 $16.38 $16.55 $14.70 193,486
2021-04-15 $16.41 $16.47 $16.32 $16.46 $14.62 86,318
2021-04-14 $16.41 $16.56 $16.20 $16.40 $14.57 60,363
2021-04-13 $16.19 $16.42 $16.19 $16.37 $14.54 82,529
2021-04-12 $16.11 $16.24 $16.11 $16.23 $14.42 251,924
2021-04-09 $16.10 $16.15 $16.03 $16.10 $14.30 66,458
2021-04-08 $16.52 $16.52 $16.10 $16.22 $14.41 67,635
2021-04-07 $16.34 $16.46 $16.34 $16.41 $14.57 151,239
2021-04-06 $16.72 $16.72 $16.28 $16.41 $14.57 103,301
2021-04-05 $17.20 $17.20 $16.42 $16.77 $14.89 169,759
2021-04-01 $16.33 $16.45 $16.27 $16.45 $14.61 62,904
2021-03-31 $16.29 $16.33 $16.20 $16.31 $14.49 103,359
2021-03-30 $16.35 $16.46 $16.28 $16.39 $14.56 358,318
2021-03-29 $16.24 $16.32 $16.15 $16.25 $14.43 428,906
2021-03-26 $16.36 $16.36 $16.20 $16.35 $14.52 341,963
2021-03-25 $16.14 $16.39 $16.14 $16.39 $14.56 65,781
2021-03-24 $16.28 $16.37 $16.23 $16.28 $14.46 80,977
2021-03-23 $16.21 $16.41 $16.17 $16.24 $14.42 61,759
2021-03-22 $16.47 $16.54 $16.40 $16.49 $14.64 82,127
2021-03-19 $16.78 $16.78 $16.51 $16.67 $14.81 1,013,112
2021-03-18 $16.79 $16.86 $16.66 $16.71 $14.84 726,770
2021-03-17 $16.74 $16.78 $16.50 $16.78 $14.90 48,773
2021-03-16 $16.37 $16.47 $16.33 $16.46 $14.62 62,933
2021-03-15 $16.36 $16.54 $16.20 $16.29 $14.47 71,635
2021-03-12 $16.35 $16.42 $16.32 $16.41 $14.58 206,537
2021-03-11 $16.23 $16.47 $16.14 $16.47 $14.63 98,315
2021-03-10 $16.38 $16.38 $16.18 $16.34 $14.51 79,431
2021-03-09 $16.30 $16.38 $16.10 $16.21 $14.40 335,484
2021-03-08 $16.06 $16.26 $16.06 $16.15 $14.35 114,134
2021-03-05 $16.02 $16.02 $15.74 $15.95 $14.17 263,590
2021-03-04 $15.86 $15.95 $15.56 $15.56 $13.82 116,858
2021-03-03 $15.88 $16.02 $15.82 $15.92 $14.14 67,025
2021-03-02 $15.66 $15.85 $15.60 $15.85 $14.08 65,594
2021-03-01 $15.59 $15.74 $15.57 $15.70 $13.95 80,264
2021-02-26 $15.55 $15.66 $15.46 $15.58 $13.83 89,015
2021-02-25 $16.05 $16.05 $15.50 $15.65 $13.90 184,037
2021-02-24 $15.59 $15.66 $15.49 $15.65 $13.90 184,037
2021-02-23 $15.23 $15.54 $15.22 $15.53 $13.79 372,275
2021-02-22 $15.21 $15.49 $15.21 $15.37 $13.65 206,581
2021-02-19 $15.40 $15.46 $15.27 $15.36 $13.64 69,343
2021-02-18 $15.14 $15.29 $15.06 $15.26 $13.55 87,756
2021-02-17 $15.31 $15.32 $15.10 $15.26 $13.55 87,756
2021-02-16 $15.25 $15.41 $15.19 $15.37 $13.65 83,489
2021-02-12 $15.05 $15.42 $15.05 $15.39 $13.66 108,638
2021-02-11 $15.26 $15.35 $15.15 $15.32 $13.60 120,892
2021-02-10 $15.26 $15.36 $15.05 $15.29 $13.58 155,215
2021-02-09 $15.28 $15.37 $15.12 $15.29 $13.58 155,215
2021-02-08 $15.21 $15.33 $15.08 $15.27 $13.56 69,416
2021-02-05 $14.92 $15.00 $14.71 $14.95 $13.28 98,388
2021-02-04 $14.31 $14.65 $14.31 $14.50 $12.88 257,312
2021-02-03 $14.21 $14.25 $14.04 $14.23 $12.64 148,101
2021-02-02 $13.55 $14.00 $13.47 $14.00 $12.43 96,617
2021-02-01 $13.28 $13.36 $13.23 $13.36 $11.87 119,011
2021-01-29 $13.17 $13.30 $13.09 $13.14 $11.67 89,423
2021-01-28 $13.18 $13.42 $13.18 $13.34 $11.85 131,278
2021-01-27 $13.25 $13.26 $12.93 $13.13 $11.66 101,119
2021-01-26 $13.50 $13.59 $13.34 $13.50 $11.99 264,724
2021-01-25 $13.31 $13.42 $13.25 $13.40 $11.90 99,133
2021-01-22 $13.76 $13.97 $13.73 $13.82 $12.27 119,373
2021-01-21 $14.13 $14.23 $13.96 $14.11 $12.53 203,836
2021-01-20 $14.08 $14.14 $13.92 $14.14 $12.56 117,996
2021-01-19 $14.23 $14.23 $13.87 $13.88 $12.33 133,785
2021-01-15 $14.00 $14.00 $13.75 $13.86 $12.31 76,589
2021-01-14 $13.91 $14.12 $13.91 $14.12 $12.54 74,455
2021-01-13 $14.03 $14.17 $13.98 $14.06 $12.49 160,351
2021-01-12 $14.06 $14.25 $14.06 $14.24 $12.65 72,081
2021-01-11 $13.98 $14.33 $13.98 $14.32 $12.72 105,363
2021-01-08 $14.37 $14.50 $14.25 $14.47 $12.85 131,045
2021-01-07 $14.47 $14.64 $14.47 $14.49 $12.87 85,695
2021-01-06 $14.34 $14.62 $14.31 $14.44 $12.83 307,269
2021-01-05 $13.80 $14.08 $13.79 $13.98 $12.42 138,173
2021-01-04 $14.16 $14.16 $13.91 $14.05 $12.47 120,264
2020-12-31 $13.51 $14.16 $13.51 $14.15 $12.57 76,418
2020-12-30 $14.11 $14.21 $14.11 $14.15 $12.56 90,131
2020-12-29 $14.10 $14.19 $14.07 $14.08 $12.51 95,041
2020-12-28 $14.08 $14.20 $14.08 $14.13 $12.55 76,350
2020-12-24 $13.83 $14.43 $13.83 $14.14 $12.56 70,757
2020-12-23 $13.79 $14.12 $13.79 $14.02 $12.45 76,253
2020-12-22 $13.77 $13.88 $13.71 $13.74 $12.20 236,055
2020-12-21 $13.63 $13.92 $13.48 $13.79 $12.25 195,752
2020-12-18 $14.36 $14.36 $14.13 $14.28 $12.68 97,464
2020-12-17 $14.33 $14.59 $14.28 $14.28 $12.68 99,304
2020-12-16 $14.13 $14.28 $14.07 $14.26 $12.67 103,384
2020-12-15 $14.19 $14.59 $14.18 $14.39 $12.78 80,341
2020-12-14 $14.31 $14.36 $14.12 $14.14 $12.55 138,757
2020-12-11 $14.16 $14.16 $13.97 $14.07 $12.50 93,100
2020-12-10 $14.15 $14.37 $14.13 $14.29 $12.69 82,540
2020-12-09 $14.49 $14.55 $14.24 $14.35 $12.75 81,258
2020-12-08 $14.30 $14.38 $14.27 $14.32 $12.72 103,415
2020-12-07 $14.35 $14.43 $14.27 $14.32 $12.72 156,768
2020-12-04 $14.75 $14.76 $14.44 $14.62 $12.99 213,233
2020-12-03 $14.34 $14.57 $14.34 $14.45 $12.83 243,294
2020-12-02 $13.96 $14.39 $13.92 $14.36 $12.75 278,891
2020-12-01 $14.23 $14.43 $14.23 $14.29 $12.69 1,305,970
2020-11-30 $14.00 $14.02 $13.84 $13.88 $12.33 216,074
2020-11-27 $14.01 $14.04 $13.94 $13.94 $12.38 39,768
2020-11-25 $13.61 $13.96 $13.61 $13.96 $12.40 55,533
2020-11-24 $13.51 $13.76 $13.51 $13.71 $12.18 67,501
2020-11-23 $13.29 $13.42 $13.22 $13.33 $11.84 107,340
2020-11-20 $13.36 $13.43 $13.30 $13.34 $11.85 110,603
2020-11-19 $13.13 $13.35 $13.13 $13.35 $11.86 197,256
2020-11-18 $13.36 $13.43 $13.23 $13.30 $11.81 145,338
2020-11-17 $13.06 $13.25 $13.02 $13.23 $11.75 92,840
2020-11-16 $13.09 $13.20 $13.03 $13.17 $11.70 56,571
2020-11-13 $12.87 $13.06 $12.78 $13.04 $11.58 139,475
2020-11-12 $12.67 $12.77 $12.57 $12.58 $11.17 173,093
2020-11-11 $12.85 $12.97 $12.78 $12.82 $11.39 422,763
2020-11-10 $13.03 $13.14 $12.97 $13.08 $11.62 76,333
2020-11-09 $12.64 $12.64 $12.40 $12.52 $11.12 82,588
2020-11-06 $11.47 $11.52 $11.39 $11.45 $10.17 140,562
2020-11-05 $11.51 $11.66 $11.46 $11.47 $10.19 109,310
2020-11-04 $11.09 $11.28 $11.02 $11.03 $9.80 160,519
2020-11-03 $10.71 $10.92 $10.70 $10.91 $9.69 151,547
2020-11-02 $10.26 $10.35 $10.19 $10.32 $9.17 94,254
2020-10-30 $9.78 $9.92 $9.73 $9.92 $8.81 204,711
2020-10-29 $9.72 $9.99 $9.70 $9.79 $8.70 207,126
2020-10-28 $10.15 $10.21 $9.88 $9.88 $8.78 164,268
2020-10-27 $10.76 $10.76 $10.45 $10.45 $9.28 168,479
2020-10-26 $10.97 $10.97 $10.78 $10.82 $9.61 141,248
2020-10-23 $11.13 $11.18 $11.01 $11.09 $9.85 159,855
2020-10-22 $10.78 $10.99 $10.78 $10.91 $9.69 112,906
2020-10-21 $10.98 $11.16 $10.92 $10.93 $9.71 99,143
2020-10-20 $11.22 $11.35 $11.18 $11.23 $9.97 109,805
2020-10-19 $11.00 $11.13 $10.89 $10.92 $9.70 103,013
2020-10-16 $10.87 $11.03 $10.86 $10.96 $9.73 76,938
2020-10-15 $10.86 $10.95 $10.82 $10.94 $9.72 71,313
2020-10-14 $11.56 $11.56 $11.37 $11.40 $10.13 87,911
2020-10-13 $11.56 $11.61 $11.47 $11.53 $10.24 98,881
2020-10-12 $11.84 $11.93 $11.81 $11.90 $10.57 81,570
2020-10-09 $11.92 $12.00 $11.87 $11.95 $10.61 108,736
2020-10-08 $11.90 $11.92 $11.78 $11.91 $10.58 69,196
2020-10-07 $11.66 $11.74 $11.63 $11.67 $10.37 60,710
2020-10-06 $11.88 $11.88 $11.52 $11.57 $10.28 1,417,023
2020-10-05 $11.36 $11.66 $11.36 $11.64 $10.34 128,168
2020-10-02 $10.98 $11.31 $10.98 $11.28 $10.02 86,989
2020-10-01 $11.30 $11.30 $11.14 $11.16 $9.91 87,309
2020-09-30 $11.40 $11.43 $11.23 $11.28 $10.02 89,126
2020-09-29 $11.36 $11.46 $11.27 $11.32 $10.05 191,860
2020-09-28 $11.32 $11.47 $11.28 $11.44 $10.16 212,854
2020-09-25 $10.97 $11.22 $10.97 $11.22 $9.97 148,516
2020-09-24 $11.28 $11.40 $11.20 $11.28 $10.01 161,534
2020-09-23 $11.51 $11.61 $11.14 $11.17 $9.92 160,603
2020-09-22 $11.66 $11.74 $11.53 $11.61 $10.31 97,493
2020-09-21 $11.65 $11.78 $11.52 $11.72 $10.41 66,658
2020-09-18 $12.21 $12.31 $12.18 $12.19 $10.83 176,350
2020-09-17 $12.21 $12.41 $12.21 $12.40 $11.01 65,648
2020-09-16 $12.43 $12.54 $12.38 $12.39 $11.00 165,355
2020-09-15 $12.70 $12.71 $12.52 $12.53 $11.13 176,804
2020-09-14 $12.64 $12.75 $12.61 $12.61 $11.20 79,462
2020-09-11 $12.62 $12.73 $12.57 $12.70 $11.28 128,286
2020-09-10 $12.96 $13.05 $12.67 $12.71 $11.29 57,337
2020-09-09 $12.59 $12.77 $12.59 $12.72 $11.30 72,133
2020-09-08 $12.52 $12.55 $12.38 $12.43 $11.04 84,869
2020-09-04 $12.71 $12.87 $12.51 $12.85 $11.41 96,851
2020-09-03 $12.82 $12.88 $12.54 $12.56 $11.16 110,516
2020-09-02 $12.78 $12.91 $12.73 $12.91 $11.47 81,515
2020-09-01 $12.88 $13.01 $12.80 $12.92 $11.48 78,594
2020-08-31 $13.08 $13.08 $12.93 $12.97 $11.52 80,105
2020-08-28 $13.09 $13.13 $12.97 $13.11 $11.64 197,828
2020-08-27 $12.92 $12.97 $12.71 $12.80 $11.37 209,304
2020-08-26 $13.05 $13.17 $13.01 $13.16 $11.69 105,084
2020-08-25 $13.28 $13.28 $13.01 $13.09 $11.63 79,707
2020-08-24 $13.04 $13.13 $12.97 $13.06 $11.60 62,879
2020-08-21 $12.74 $12.91 $12.74 $12.85 $11.41 40,938
2020-08-20 $12.80 $13.03 $12.80 $13.00 $11.54 132,003
2020-08-19 $13.11 $13.29 $13.08 $13.10 $11.63 69,529
2020-08-18 $13.15 $13.15 $12.95 $13.00 $11.55 60,634
2020-08-17 $12.97 $13.06 $12.97 $13.03 $11.57 126,170
2020-08-14 $13.08 $13.20 $12.98 $13.10 $11.64 88,950
2020-08-13 $13.32 $13.39 $13.16 $13.23 $11.75 84,507
2020-08-12 $13.40 $13.45 $13.27 $13.37 $11.87 52,488
2020-08-11 $13.10 $13.22 $12.98 $12.99 $11.54 99,942
2020-08-10 $12.77 $12.89 $12.72 $12.84 $11.41 75,036
2020-08-07 $12.57 $12.91 $12.57 $12.91 $11.47 57,993
2020-08-06 $12.87 $13.05 $12.78 $13.00 $11.55 95,866
2020-08-05 $13.17 $13.23 $13.00 $13.00 $11.55 321,959
2020-08-04 $12.50 $12.91 $12.49 $12.65 $11.24 193,449
2020-08-03 $11.91 $12.08 $11.90 $11.95 $10.61 410,606
2020-07-31 $12.45 $12.45 $11.95 $12.06 $10.71 88,461
2020-07-30 $12.13 $12.44 $12.09 $12.37 $10.99 132,620
2020-07-29 $12.36 $12.77 $12.36 $12.61 $11.20 64,176
2020-07-28 $12.51 $12.58 $12.44 $12.47 $11.07 53,974
2020-07-27 $12.67 $12.79 $12.59 $12.61 $11.20 429,617
2020-07-24 $12.55 $12.70 $12.55 $12.59 $11.18 51,920
2020-07-23 $12.75 $12.89 $12.69 $12.75 $11.32 87,392
2020-07-22 $12.96 $13.05 $12.95 $12.97 $11.52 548,893
2020-07-21 $12.94 $13.07 $12.84 $12.90 $11.46 630,890
2020-07-20 $12.70 $12.81 $12.65 $12.70 $11.28 1,098,859
2020-07-17 $12.42 $12.71 $12.34 $12.60 $11.19 63,167
2020-07-16 $12.65 $12.68 $12.33 $12.36 $10.98 260,010
2020-07-15 $12.35 $12.53 $12.34 $12.44 $11.05 85,194
2020-07-14 $12.12 $12.26 $12.01 $12.16 $10.80 67,280
2020-07-13 $12.12 $12.20 $11.93 $12.01 $10.67 171,684
2020-07-10 $11.79 $12.10 $11.79 $12.07 $10.72 79,647
2020-07-09 $11.92 $11.95 $11.63 $11.74 $10.43 98,212
2020-07-08 $11.67 $12.13 $11.67 $11.93 $10.60 48,222
2020-07-07 $12.11 $12.14 $11.97 $12.05 $10.70 49,383
2020-07-06 $11.99 $12.24 $11.99 $12.13 $10.77 76,449
2020-07-02 $11.67 $11.98 $11.49 $11.69 $10.38 55,899
2020-07-01 $11.31 $11.49 $11.28 $11.47 $10.19 194,137
2020-06-30 $11.22 $11.54 $11.22 $11.54 $10.25 61,516
2020-06-29 $11.50 $11.54 $11.36 $11.44 $10.16 96,892
2020-06-26 $11.33 $11.33 $10.98 $11.00 $9.77 437,819
2020-06-25 $11.18 $11.46 $11.18 $11.38 $10.11 496,276
2020-06-24 $11.40 $11.45 $11.22 $11.29 $10.03 132,091
2020-06-23 $11.64 $11.69 $11.52 $11.52 $10.23 97,394
2020-06-22 $11.31 $11.50 $11.31 $11.34 $10.07 110,715
2020-06-19 $11.53 $11.53 $11.14 $11.15 $9.90 109,243
2020-06-18 $11.28 $11.42 $11.23 $11.29 $10.03 107,779
2020-06-17 $11.56 $11.60 $11.43 $11.44 $10.16 97,351
2020-06-16 $11.68 $11.73 $11.40 $11.54 $10.25 73,251
2020-06-15 $10.71 $11.30 $10.71 $11.30 $10.04 83,755
2020-06-12 $11.08 $11.19 $10.80 $11.14 $9.89 86,019
2020-06-11 $11.00 $11.18 $10.68 $10.68 $9.49 101,153
2020-06-10 $11.75 $11.76 $11.46 $11.57 $10.28 462,160
2020-06-09 $11.72 $11.82 $11.67 $11.70 $10.39 155,380
2020-06-08 $12.40 $12.43 $12.16 $12.25 $10.88 405,749
2020-06-05 $12.04 $12.13 $11.92 $12.00 $10.66 417,666
2020-06-04 $11.40 $11.73 $11.40 $11.64 $10.34 146,154
2020-06-03 $11.25 $11.42 $11.14 $11.42 $10.14 167,707
2020-06-02 $10.88 $11.06 $10.82 $10.86 $9.65 230,026
2020-06-01 $10.39 $10.69 $10.39 $10.60 $9.41 183,492
2020-05-29 $10.41 $10.48 $10.31 $10.47 $9.30 591,323
2020-05-28 $10.38 $10.44 $10.23 $10.23 $9.09 158,101
2020-05-27 $10.40 $10.40 $10.08 $10.30 $9.15 218,304
2020-05-26 $9.84 $10.04 $9.80 $9.93 $8.82 344,008
2020-05-22 $9.54 $9.56 $9.43 $9.52 $8.46 247,944
2020-05-21 $9.45 $9.53 $9.30 $9.35 $8.30 265,221
2020-05-20 $9.37 $9.59 $9.37 $9.43 $8.38 177,800
2020-05-19 $9.31 $9.45 $9.23 $9.33 $8.29 354,344
2020-05-18 $9.35 $9.66 $9.29 $9.60 $8.53 316,328
2020-05-15 $9.01 $9.05 $8.91 $9.00 $7.99 192,307
2020-05-14 $8.77 $9.11 $8.71 $9.11 $8.09 312,524
2020-05-13 $9.20 $9.28 $8.93 $8.97 $7.97 254,170
2020-05-12 $9.27 $9.36 $9.08 $9.09 $8.07 476,364
2020-05-11 $9.10 $9.23 $9.06 $9.17 $8.14 266,479
2020-05-08 $9.33 $9.33 $9.13 $9.18 $8.15 168,337
2020-05-07 $8.94 $9.09 $8.85 $9.03 $8.02 1,770,677
2020-05-06 $9.31 $9.31 $9.05 $9.05 $8.04 163,353
2020-05-05 $9.30 $9.49 $9.20 $9.24 $8.21 252,087
2020-05-04 $9.07 $9.20 $8.86 $9.09 $8.07 366,872
2020-05-01 $8.92 $9.15 $8.92 $9.14 $8.12 144,232
2020-04-30 $9.24 $9.47 $9.11 $9.22 $8.19 332,977
2020-04-29 $9.59 $9.72 $9.46 $9.69 $8.61 326,585
2020-04-28 $9.55 $9.59 $9.31 $9.31 $8.27 606,521
2020-04-27 $8.89 $9.15 $8.89 $9.06 $8.05 235,267
2020-04-24 $8.83 $8.85 $8.65 $8.71 $7.74 198,327
2020-04-23 $8.79 $9.11 $8.72 $8.74 $7.76 308,533
2020-04-22 $8.73 $8.74 $8.64 $8.69 $7.72 333,987
2020-04-21 $8.53 $8.74 $8.44 $8.51 $7.56 382,881
2020-04-20 $8.80 $9.06 $8.74 $8.85 $7.86 426,161
2020-04-17 $9.02 $9.06 $8.89 $8.94 $7.94 265,911
2020-04-16 $8.97 $8.97 $8.72 $8.78 $7.80 412,146
2020-04-15 $8.93 $8.93 $8.67 $8.67 $7.70 401,007
2020-04-14 $9.38 $9.41 $9.04 $9.12 $8.10 742,672
2020-04-13 $9.39 $9.39 $9.04 $9.24 $8.21 281,251
2020-04-09 $9.57 $9.59 $9.39 $9.51 $8.45 380,017
2020-04-08 $9.35 $9.52 $9.21 $9.37 $8.32 281,873
2020-04-07 $9.81 $9.86 $9.39 $9.44 $8.38 406,504
2020-04-06 $9.30 $9.54 $9.25 $9.54 $8.47 698,044
2020-04-03 $9.03 $9.07 $8.54 $8.63 $7.67 364,792
2020-04-02 $9.00 $9.36 $9.00 $9.24 $8.21 403,149
2020-04-01 $9.29 $9.42 $9.12 $9.16 $8.14 268,541
2020-03-31 $9.51 $9.84 $9.42 $9.83 $8.73 395,785
2020-03-30 $9.70 $9.80 $9.52 $9.80 $8.70 550,862
2020-03-27 $10.27 $10.58 $9.99 $10.21 $9.07 244,364
2020-03-26 $10.53 $10.96 $10.45 $10.67 $9.48 262,388
2020-03-25 $10.19 $10.84 $10.03 $10.52 $9.34 238,758
2020-03-24 $10.03 $10.44 $9.83 $10.02 $8.90 529,717
2020-03-23 $9.27 $9.53 $9.06 $9.10 $8.08 344,530
2020-03-20 $9.43 $9.59 $9.04 $9.09 $8.07 1,023,158
2020-03-19 $9.10 $9.48 $8.77 $8.90 $7.90 530,971
2020-03-18 $8.94 $9.36 $8.71 $9.15 $8.13 370,667
2020-03-17 $9.09 $9.73 $9.01 $9.49 $8.43 567,447
2020-03-16 $8.85 $9.89 $8.49 $8.95 $7.95 459,444
2020-03-13 $11.25 $11.25 $9.93 $11.07 $9.83 666,696
2020-03-12 $10.99 $11.04 $9.56 $9.85 $8.75 1,274,998
2020-03-11 $11.78 $12.14 $11.68 $11.75 $10.44 273,136
2020-03-10 $12.18 $12.20 $11.33 $12.04 $10.69 395,782
2020-03-09 $12.01 $12.48 $11.55 $11.63 $10.33 627,622
2020-03-06 $13.36 $13.57 $13.18 $13.43 $11.93 542,911
2020-03-05 $13.71 $13.81 $13.46 $13.55 $12.03 147,494
2020-03-04 $14.31 $14.47 $14.10 $14.47 $12.85 191,190
2020-03-03 $14.50 $14.65 $13.94 $13.98 $12.42 276,059
2020-03-02 $14.20 $14.52 $14.01 $14.52 $12.90 141,234
2020-02-28 $14.39 $14.75 $14.26 $14.54 $12.91 202,886
2020-02-27 $14.90 $15.24 $14.81 $14.81 $13.15 134,432
2020-02-26 $15.47 $15.62 $15.30 $15.34 $13.62 106,644
2020-02-25 $15.32 $15.41 $14.91 $14.99 $13.31 99,280
2020-02-24 $15.31 $15.50 $15.27 $15.36 $13.64 151,756
2020-02-21 $16.40 $16.44 $16.28 $16.33 $14.50 53,703
2020-02-20 $16.65 $16.74 $16.49 $16.52 $14.67 65,523
2020-02-19 $16.91 $16.91 $16.80 $16.82 $14.94 56,410
2020-02-18 $16.78 $16.90 $16.70 $16.80 $14.92 66,123
2020-02-14 $16.33 $16.33 $16.18 $16.21 $14.40 181,355
2020-02-13 $16.22 $16.32 $16.18 $16.24 $14.42 59,559
2020-02-12 $16.46 $16.50 $16.32 $16.36 $14.53 47,611
2020-02-11 $16.27 $16.33 $16.16 $16.18 $14.37 115,693
2020-02-10 $16.06 $16.20 $16.06 $16.15 $14.34 122,201
2020-02-07 $16.14 $16.31 $16.14 $16.27 $14.45 116,387
2020-02-06 $16.32 $16.36 $16.20 $16.28 $14.46 68,579
2020-02-05 $16.12 $16.21 $16.01 $16.16 $14.35 106,448
2020-02-04 $15.66 $15.66 $15.46 $15.47 $13.74 86,716
2020-02-03 $15.04 $15.18 $15.04 $15.16 $13.46 55,193
2020-01-31 $14.94 $14.94 $14.80 $14.80 $13.15 124,087
2020-01-30 $15.00 $15.24 $14.97 $15.10 $13.41 85,608
2020-01-29 $15.27 $15.30 $15.13 $15.23 $13.53 86,447
2020-01-28 $15.14 $15.27 $15.14 $15.20 $13.50 1,114,534
2020-01-27 $15.01 $15.06 $14.91 $14.99 $13.31 83,891
2020-01-24 $15.18 $15.24 $14.98 $15.10 $13.41 314,852
2020-01-23 $15.05 $15.20 $14.96 $15.19 $13.49 565,207
2020-01-22 $15.06 $15.19 $15.04 $15.08 $13.39 179,671
2020-01-21 $15.34 $15.38 $15.25 $15.25 $13.54 54,147
2020-01-17 $15.56 $15.60 $15.47 $15.52 $13.78 57,601
2020-01-16 $15.50 $15.59 $15.45 $15.57 $13.83 42,013
2020-01-15 $15.50 $15.58 $15.44 $15.45 $13.72 68,757
2020-01-14 $15.61 $15.70 $15.59 $15.61 $13.86 49,519
2020-01-13 $15.65 $15.74 $15.57 $15.66 $13.91 76,949
2020-01-10 $15.73 $15.80 $15.68 $15.73 $13.97 68,697
2020-01-09 $15.77 $15.89 $15.77 $15.87 $14.10 193,343
2020-01-08 $15.63 $15.73 $15.57 $15.59 $13.85 173,275
2020-01-07 $15.63 $15.71 $15.57 $15.57 $13.83 65,193
2020-01-06 $15.59 $15.73 $15.56 $15.68 $13.93 216,704
2020-01-03 $15.64 $15.80 $15.64 $15.76 $14.00 48,530
2020-01-02 $15.85 $16.05 $15.85 $16.00 $14.21 213,530
2019-12-31 $15.71 $15.81 $15.70 $15.73 $13.97 65,177
2019-12-30 $15.88 $15.88 $15.66 $15.66 $13.91 88,015
2019-12-27 $15.83 $15.86 $15.75 $15.78 $14.02 87,004
2019-12-26 $15.93 $15.99 $15.88 $15.99 $14.20 43,789
2019-12-24 $15.89 $15.99 $15.85 $15.88 $14.10 91,112
2019-12-23 $15.83 $15.98 $15.83 $15.95 $14.17 75,050
2019-12-20 $15.83 $15.97 $15.83 $15.87 $14.10 63,879
2019-12-19 $15.77 $15.85 $15.72 $15.78 $14.02 55,891
2019-12-18 $15.78 $15.82 $15.71 $15.72 $13.96 43,636
2019-12-17 $15.74 $15.86 $15.73 $15.80 $14.03 48,586
2019-12-16 $15.64 $15.73 $15.62 $15.67 $13.92 76,013
2019-12-13 $15.55 $15.73 $15.42 $15.56 $13.82 58,188
2019-12-12 $15.56 $15.78 $15.56 $15.78 $14.02 186,049
2019-12-11 $15.31 $15.44 $15.30 $15.35 $13.63 111,609
2019-12-10 $15.26 $15.34 $15.22 $15.27 $13.56 54,875
2019-12-09 $15.18 $15.25 $15.13 $15.20 $13.50 91,852
2019-12-06 $15.32 $15.40 $15.31 $15.35 $13.63 70,171
2019-12-05 $15.29 $15.31 $15.17 $15.24 $13.54 93,093
2019-12-04 $15.14 $15.27 $15.14 $15.20 $13.50 75,886
2019-12-03 $14.96 $15.05 $14.73 $15.05 $13.37 295,528
2019-12-02 $15.08 $15.11 $14.98 $15.10 $13.41 94,483
2019-11-29 $15.14 $15.24 $15.14 $15.17 $13.47 35,957
2019-11-27 $15.46 $15.46 $15.46 $15.46 $13.73 52,040
2019-11-26 $15.39 $15.50 $15.39 $15.46 $13.73 168,230
2019-11-25 $15.52 $15.57 $15.44 $15.49 $13.76 242,993
2019-11-22 $15.56 $15.59 $15.41 $15.55 $13.81 39,904
2019-11-21 $15.57 $15.64 $15.50 $15.62 $13.87 51,143
2019-11-20 $15.48 $15.55 $15.39 $15.52 $13.78 83,218
2019-11-19 $15.61 $15.67 $15.50 $15.53 $13.79 90,822
2019-11-18 $15.47 $15.65 $15.46 $15.60 $13.86 177,665
2019-11-15 $15.44 $15.51 $15.40 $15.41 $13.69 75,705
2019-11-14 $15.38 $15.45 $15.27 $15.36 $13.64 61,376
2019-11-13 $15.39 $15.50 $15.39 $15.44 $13.71 64,079
2019-11-12 $15.64 $15.78 $15.62 $15.62 $13.87 51,227
2019-11-11 $15.44 $15.62 $15.42 $15.62 $13.87 116,214
2019-11-08 $15.41 $15.49 $15.40 $15.44 $13.71 87,895
2019-11-07 $15.61 $15.65 $15.50 $15.54 $13.80 48,896
2019-11-06 $15.41 $15.49 $15.39 $15.45 $13.72 43,740
2019-11-05 $15.57 $15.61 $15.41 $15.41 $13.69 143,387
2019-11-04 $15.36 $15.45 $15.28 $15.35 $13.63 576,899
2019-11-01 $15.12 $15.26 $15.11 $15.18 $13.48 252,919
2019-10-31 $14.97 $15.04 $14.92 $15.03 $13.35 515,058
2019-10-30 $14.90 $15.08 $14.80 $15.08 $13.39 81,386
2019-10-29 $15.17 $15.17 $15.08 $15.16 $13.46 38,666
2019-10-28 $15.07 $15.20 $15.07 $15.14 $13.45 46,986
2019-10-25 $15.07 $15.17 $15.06 $15.11 $13.42 50,110
2019-10-24 $15.19 $15.20 $15.05 $15.18 $13.48 80,854
2019-10-23 $15.10 $15.17 $15.03 $15.14 $13.45 71,954
2019-10-22 $15.13 $15.27 $15.01 $15.10 $13.41 172,450
2019-10-21 $15.12 $15.20 $15.08 $15.18 $13.48 261,828
2019-10-18 $14.89 $15.01 $14.86 $15.01 $13.33 77,453
2019-10-17 $14.98 $15.01 $14.85 $14.87 $13.21 51,348
2019-10-16 $14.88 $14.92 $14.77 $14.78 $13.13 58,110
2019-10-15 $14.39 $14.65 $14.39 $14.59 $12.96 53,299
2019-10-14 $14.33 $14.46 $14.33 $14.41 $12.80 36,052
2019-10-11 $14.42 $14.51 $14.33 $14.33 $12.73 83,762
2019-10-10 $14.04 $14.22 $14.04 $14.19 $12.60 65,682
2019-10-09 $13.84 $13.95 $13.84 $13.89 $12.34 66,339
2019-10-08 $13.71 $13.82 $13.68 $13.76 $12.22 74,344
2019-10-07 $13.81 $13.94 $13.81 $13.82 $12.27 52,129
2019-10-04 $13.73 $13.89 $13.70 $13.89 $12.34 76,118
2019-10-03 $13.71 $13.89 $13.60 $13.87 $12.32 87,840
2019-10-02 $13.92 $13.94 $13.73 $13.80 $12.26 95,308
2019-10-01 $14.20 $14.24 $14.05 $14.05 $12.48 60,909
2019-09-30 $14.15 $14.26 $14.12 $14.19 $12.60 126,524
2019-09-27 $14.08 $14.14 $14.05 $14.05 $12.48 70,648
2019-09-26 $14.07 $14.15 $13.97 $13.99 $12.43 133,985
2019-09-25 $13.83 $14.07 $13.80 $14.00 $12.43 114,639
2019-09-24 $14.07 $14.17 $13.94 $14.04 $12.47 92,596
2019-09-23 $14.14 $14.18 $14.04 $14.13 $12.55 56,071
2019-09-20 $14.36 $14.38 $14.19 $14.19 $12.60 65,849
2019-09-19 $14.36 $14.43 $14.27 $14.27 $12.67 71,699
2019-09-18 $14.21 $14.24 $14.11 $14.20 $12.61 70,892
2019-09-17 $14.03 $14.19 $14.03 $14.16 $12.58 45,033
2019-09-16 $14.20 $14.27 $14.16 $14.21 $12.62 114,991
2019-09-13 $14.42 $14.55 $14.42 $14.55 $12.92 81,140
2019-09-12 $13.95 $14.21 $13.95 $14.15 $12.57 52,134
2019-09-11 $13.87 $13.99 $13.76 $13.99 $12.43 52,997
2019-09-10 $14.08 $14.19 $14.05 $14.15 $12.57 86,436
2019-09-09 $13.90 $14.00 $13.90 $13.94 $12.38 142,161
2019-09-06 $13.70 $13.76 $13.66 $13.72 $12.19 86,824
2019-09-05 $13.58 $13.69 $13.56 $13.68 $12.15 65,401
2019-09-04 $13.44 $13.49 $13.40 $13.46 $11.95 162,820
2019-09-03 $13.15 $13.35 $13.15 $13.31 $11.82 73,741
2019-08-30 $13.25 $13.32 $13.11 $13.21 $11.73 306,238
2019-08-29 $13.36 $13.48 $13.31 $13.46 $11.95 201,643
2019-08-28 $13.10 $13.12 $12.96 $13.10 $11.64 174,940
2019-08-27 $13.03 $13.10 $12.99 $13.01 $11.56 298,430
2019-08-26 $12.98 $13.05 $12.90 $12.96 $11.51 83,921
2019-08-23 $12.78 $12.95 $12.60 $12.66 $11.24 108,909
2019-08-22 $12.99 $13.04 $12.86 $12.92 $11.48 114,413
2019-08-21 $12.92 $12.94 $12.78 $12.85 $11.41 219,476
2019-08-20 $12.57 $12.77 $12.52 $12.72 $11.30 384,442
2019-08-19 $12.84 $12.88 $12.74 $12.76 $11.33 106,299
2019-08-16 $12.37 $12.63 $12.37 $12.63 $11.22 298,867
2019-08-15 $12.26 $12.38 $12.20 $12.30 $10.92 299,015
2019-08-14 $12.38 $12.40 $12.23 $12.38 $11.00 1,338,923
2019-08-13 $12.57 $12.74 $12.56 $12.65 $11.24 360,687
2019-08-12 $12.50 $12.55 $12.34 $12.34 $10.96 121,475
2019-08-09 $12.54 $12.76 $12.51 $12.66 $11.24 180,911
2019-08-08 $12.99 $13.19 $12.86 $12.93 $11.48 677,332
2019-08-07 $12.84 $13.03 $12.80 $12.91 $11.47 815,054
2019-08-06 $13.23 $13.30 $13.09 $13.26 $11.78 1,376,465
2019-08-05 $13.16 $13.23 $13.01 $13.17 $11.70 199,652
2019-08-02 $13.17 $13.19 $12.97 $13.12 $11.65 167,648
2019-08-01 $13.19 $13.33 $13.00 $13.00 $11.55 102,391
2019-07-31 $13.18 $13.26 $12.97 $13.01 $11.56 79,833
2019-07-30 $13.06 $13.23 $13.02 $13.22 $11.74 98,389
2019-07-29 $13.43 $13.44 $13.26 $13.26 $11.78 88,707
2019-07-26 $13.44 $13.52 $13.39 $13.47 $11.96 129,613
2019-07-25 $13.70 $13.71 $13.50 $13.54 $12.03 103,101
2019-07-24 $13.54 $13.70 $13.54 $13.70 $12.17 91,016
2019-07-23 $13.67 $13.78 $13.67 $13.78 $12.24 133,486
2019-07-22 $13.51 $13.60 $13.50 $13.59 $12.07 118,671
2019-07-19 $13.50 $13.57 $13.47 $13.51 $12.00 125,316
2019-07-18 $13.84 $13.97 $13.81 $13.90 $12.35 80,935
2019-07-17 $13.91 $13.91 $13.71 $13.73 $12.19 88,624
2019-07-16 $13.87 $13.95 $13.83 $13.91 $12.35 1,126,317
2019-07-15 $13.78 $13.85 $13.74 $13.84 $12.29 456,207
2019-07-12 $13.87 $13.94 $13.82 $13.90 $12.35 143,579
2019-07-11 $13.83 $13.93 $13.77 $13.87 $12.32 110,661
2019-07-10 $13.69 $13.83 $13.64 $13.70 $12.17 78,695
2019-07-09 $13.40 $13.52 $13.40 $13.45 $11.95 151,930
2019-07-08 $13.52 $13.60 $13.47 $13.49 $11.98 119,272
2019-07-05 $13.66 $13.70 $13.52 $13.52 $12.01 588,838
2019-07-03 $13.07 $13.38 $13.07 $13.33 $11.84 53,718
2019-07-02 $12.67 $12.78 $12.66 $12.66 $11.24 332,455
2019-07-01 $12.85 $12.85 $12.57 $12.64 $11.23 225,919
2019-06-28 $12.71 $12.84 $12.71 $12.79 $11.36 117,594
2019-06-27 $12.82 $12.84 $12.71 $12.71 $11.29 343,976
2019-06-26 $12.73 $12.81 $12.68 $12.68 $11.26 190,509
2019-06-25 $12.74 $12.77 $12.60 $12.63 $11.22 255,700
2019-06-24 $12.82 $12.91 $12.68 $12.68 $11.26 251,553
2019-06-21 $12.74 $12.81 $12.64 $12.68 $11.26 173,735
2019-06-20 $12.80 $12.87 $12.69 $12.80 $11.37 478,900
2019-06-19 $12.67 $12.80 $12.66 $12.69 $11.27 174,569
2019-06-18 $12.40 $12.52 $12.40 $12.51 $11.11 632,393
2019-06-17 $12.31 $12.34 $12.18 $12.18 $10.82 250,178
2019-06-14 $12.34 $12.36 $12.26 $12.31 $10.93 254,487
2019-06-13 $12.36 $12.43 $12.33 $12.33 $10.95 197,738
2019-06-12 $12.43 $12.47 $12.29 $12.33 $10.95 132,608
2019-06-11 $12.51 $12.55 $12.37 $12.43 $11.04 547,292
2019-06-10 $12.45 $12.52 $12.39 $12.41 $11.02 374,605
2019-06-07 $12.44 $12.49 $12.34 $12.37 $10.99 470,216
2019-06-06 $12.45 $12.45 $12.14 $12.28 $10.91 839,397
2019-06-05 $12.33 $12.41 $12.30 $12.34 $10.96 910,308
2019-06-04 $12.51 $12.60 $12.46 $12.56 $11.16 406,300
2019-06-03 $12.15 $12.28 $12.13 $12.19 $10.83 292,220
2019-05-31 $12.13 $12.23 $12.11 $12.19 $10.83 7,465,459
2019-05-30 $12.32 $13.32 $12.29 $12.35 $10.97 2,894,020
2019-05-29 $12.49 $12.52 $12.36 $12.40 $11.01 1,804,791
2019-05-28 $12.65 $12.67 $12.50 $12.52 $11.12 134,681
2019-05-24 $13.00 $13.00 $12.86 $12.91 $11.47 121,212
2019-05-23 $12.76 $12.82 $12.67 $12.68 $11.26 123,130
2019-05-22 $13.02 $13.10 $12.95 $12.95 $11.50 157,317
2019-05-21 $13.10 $13.30 $13.09 $13.23 $11.75 172,002
2019-05-20 $13.25 $13.40 $13.21 $13.25 $11.77 125,349
2019-05-17 $14.45 $14.84 $14.45 $14.72 $12.18 481,598
2019-05-16 $14.43 $14.63 $14.42 $14.62 $12.10 87,722
2019-05-15 $14.15 $14.40 $14.10 $14.31 $11.84 62,336
2019-05-14 $14.20 $14.53 $14.10 $14.51 $12.01 113,177
2019-05-13 $14.37 $14.37 $14.16 $14.16 $11.72 80,854
2019-05-10 $14.56 $14.75 $14.50 $14.62 $12.10 96,723
2019-05-09 $14.53 $14.75 $14.43 $14.68 $12.15 208,346
2019-05-08 $14.88 $14.96 $14.81 $14.89 $12.32 241,569
2019-05-07 $15.02 $15.06 $14.86 $14.93 $12.35 60,492
2019-05-06 $15.21 $15.47 $15.21 $15.40 $12.74 87,947
2019-05-03 $15.55 $15.65 $15.43 $15.63 $12.93 97,795
2019-05-02 $15.63 $15.69 $15.49 $15.58 $12.89 78,062
2019-05-01 $15.66 $15.82 $15.65 $15.65 $12.95 115,140
2019-04-30 $15.69 $15.78 $15.60 $15.73 $13.02 75,846
2019-04-29 $15.53 $15.65 $15.53 $15.62 $12.93 73,117
2019-04-26 $15.24 $15.34 $15.18 $15.24 $12.61 66,487
2019-04-25 $15.13 $15.30 $15.10 $15.19 $12.57 89,619
2019-04-24 $15.28 $15.28 $15.13 $15.17 $12.55 77,481
2019-04-23 $15.56 $15.67 $15.49 $15.60 $12.91 72,055
2019-04-22 $15.78 $15.80 $15.73 $15.78 $13.06 53,754
2019-04-18 $15.75 $15.92 $15.68 $15.77 $13.05 196,789
2019-04-17 $15.95 $16.00 $15.87 $15.93 $13.18 189,260
2019-04-16 $15.79 $15.86 $15.68 $15.72 $13.01 311,471
2019-04-15 $15.65 $15.65 $15.57 $15.60 $12.91 94,044
2019-04-12 $15.61 $15.68 $15.43 $15.44 $12.78 86,760
2019-04-11 $15.18 $15.25 $15.04 $15.09 $12.49 69,884
2019-04-10 $15.06 $15.12 $14.97 $15.07 $12.47 113,061
2019-04-09 $15.11 $15.18 $15.06 $15.09 $12.49 150,593
2019-04-08 $15.10 $15.18 $15.05 $15.13 $12.52 62,073
2019-04-05 $15.02 $15.12 $14.98 $15.07 $12.47 72,052
2019-04-04 $14.98 $15.12 $14.96 $15.07 $12.47 133,958
2019-04-03 $14.94 $15.04 $14.93 $14.98 $12.40 84,213
2019-04-02 $14.72 $14.93 $14.68 $14.90 $12.33 86,388
2019-04-01 $14.76 $15.90 $14.76 $14.87 $12.31 131,054
2019-03-29 $14.63 $14.72 $14.56 $14.69 $12.16 74,009
2019-03-28 $14.45 $14.68 $14.45 $14.64 $12.11 79,704
2019-03-27 $14.74 $14.84 $14.53 $14.72 $12.18 97,178
2019-03-26 $14.46 $14.58 $14.46 $14.54 $12.03 171,947
2019-03-25 $14.65 $14.65 $14.48 $14.61 $12.09 76,146
2019-03-22 $14.56 $14.75 $14.46 $14.64 $12.11 65,693
2019-03-21 $15.19 $15.27 $15.10 $15.20 $12.58 92,598
2019-03-20 $15.28 $15.46 $15.16 $15.29 $12.65 120,944
2019-03-19 $15.37 $15.38 $15.09 $15.15 $12.54 88,068
2019-03-18 $15.27 $15.33 $15.16 $15.26 $12.63 53,267
2019-03-15 $14.84 $14.97 $14.79 $14.92 $12.35 107,077
2019-03-14 $14.70 $14.83 $14.68 $14.76 $12.21 90,628
2019-03-13 $14.50 $14.74 $14.50 $14.70 $12.16 111,175
2019-03-12 $14.48 $14.56 $14.41 $14.47 $11.97 224,113
2019-03-11 $14.37 $14.51 $14.35 $14.47 $11.97 60,976
2019-03-08 $14.15 $14.39 $14.15 $14.36 $11.88 113,846
2019-03-07 $14.51 $14.52 $14.21 $14.27 $11.81 101,702
2019-03-06 $14.77 $14.82 $14.70 $14.79 $12.24 108,544
2019-03-05 $14.64 $14.69 $14.54 $14.65 $12.12 203,681
2019-03-04 $14.72 $14.79 $14.60 $14.65 $12.12 500,248
2019-03-01 $14.83 $14.89 $14.69 $14.79 $12.24 210,535
2019-02-28 $14.85 $14.91 $14.71 $14.71 $12.17 104,707
2019-02-27 $14.49 $14.65 $14.49 $14.56 $12.05 96,639
2019-02-26 $14.14 $14.26 $14.14 $14.21 $11.76 175,450
2019-02-25 $14.15 $14.28 $14.15 $14.17 $11.73 118,291
2019-02-22 $13.87 $13.97 $13.86 $13.91 $11.51 90,930
2019-02-21 $13.91 $13.97 $13.79 $13.83 $11.44 109,710
2019-02-20 $13.95 $14.13 $13.92 $14.08 $11.65 94,146
2019-02-19 $13.80 $14.11 $13.80 $14.09 $11.66 110,204
2019-02-15 $13.77 $13.93 $13.77 $13.93 $11.53 110,316
2019-02-14 $13.53 $13.63 $13.39 $13.51 $11.18 132,215
2019-02-13 $13.66 $13.72 $13.59 $13.61 $11.26 85,882
2019-02-12 $13.67 $13.75 $13.62 $13.73 $11.36 86,657
2019-02-11 $13.58 $13.68 $13.53 $13.55 $11.21 218,466
2019-02-08 $13.47 $13.57 $13.32 $13.53 $11.20 111,267
2019-02-07 $13.70 $13.76 $13.51 $13.58 $11.24 103,353
2019-02-06 $13.94 $14.03 $13.91 $13.96 $11.55 192,634
2019-02-05 $13.54 $13.76 $13.52 $13.71 $11.35 186,542
2019-02-04 $13.40 $13.61 $13.35 $13.53 $11.20 215,493
2019-02-01 $13.52 $13.62 $13.44 $13.52 $11.19 153,417
2019-01-31 $13.61 $13.87 $13.61 $13.83 $11.44 263,165
2019-01-30 $14.07 $14.38 $14.00 $14.33 $11.86 126,640
2019-01-29 $14.10 $14.17 $14.05 $14.08 $11.65 316,902
2019-01-28 $14.04 $14.19 $14.00 $14.16 $11.72 770,389
2019-01-25 $13.92 $14.21 $13.92 $14.13 $11.69 213,131
2019-01-24 $13.80 $13.92 $13.76 $13.86 $11.47 292,142
2019-01-23 $14.01 $14.10 $13.86 $13.97 $11.56 226,941
2019-01-22 $13.65 $13.90 $13.65 $13.83 $11.44 418,838
2019-01-18 $13.98 $14.03 $13.84 $13.98 $11.57 223,197
2019-01-17 $13.87 $14.03 $13.80 $13.97 $11.56 254,752
2019-01-16 $13.74 $13.97 $13.74 $13.94 $11.54 148,849
2019-01-15 $13.47 $13.56 $13.38 $13.51 $11.18 227,287
2019-01-14 $13.63 $13.85 $13.63 $13.76 $11.39 549,052
2019-01-11 $13.75 $13.96 $13.75 $13.91 $11.51 595,342
2019-01-10 $13.84 $14.12 $13.82 $14.04 $11.62 221,592
2019-01-09 $13.90 $14.05 $13.82 $13.99 $11.58 182,898
2019-01-08 $13.97 $14.02 $13.77 $13.93 $11.53 162,984
2019-01-07 $14.00 $14.15 $13.95 $14.12 $11.68 320,565
2019-01-04 $13.49 $13.85 $13.46 $13.79 $11.41 425,618
2019-01-03 $13.09 $13.17 $12.94 $13.02 $10.77 197,799
2019-01-02 $12.93 $13.13 $12.88 $13.07 $10.81 251,650
2018-12-31 $13.25 $13.48 $13.25 $13.42 $11.11 645,837
2018-12-28 $13.36 $13.40 $13.19 $13.32 $11.02 504,708
2018-12-27 $12.93 $13.31 $12.83 $13.20 $10.92 621,029
2018-12-26 $12.45 $12.94 $12.36 $12.91 $10.68 643,731
2018-12-24 $12.91 $12.92 $12.41 $12.44 $10.29 357,041
2018-12-21 $13.07 $13.16 $12.62 $12.65 $10.47 853,561
2018-12-20 $13.37 $13.44 $13.11 $13.20 $10.92 551,203
2018-12-19 $13.86 $13.92 $13.30 $13.41 $11.10 995,259
2018-12-18 $13.54 $13.65 $13.45 $13.59 $11.25 1,136,488
2018-12-17 $13.53 $13.60 $13.11 $13.19 $10.91 564,273
2018-12-14 $13.59 $13.73 $13.48 $13.48 $11.15 419,851
2018-12-13 $13.87 $13.94 $13.74 $13.79 $11.41 458,918
2018-12-12 $13.52 $13.96 $13.49 $13.84 $11.45 553,186
2018-12-11 $13.23 $13.29 $12.98 $13.12 $10.86 1,038,643
2018-12-10 $13.43 $13.51 $13.17 $13.42 $11.11 608,893
2018-12-07 $13.52 $13.66 $13.27 $13.35 $11.05 432,107
2018-12-06 $13.61 $13.80 $13.33 $13.80 $11.42 1,113,229
2018-12-04 $14.22 $14.28 $13.61 $13.62 $11.27 572,892
2018-12-03 $14.26 $14.45 $14.21 $14.43 $11.94 398,808
2018-11-30 $13.83 $13.93 $13.76 $13.89 $11.49 562,046
2018-11-29 $13.89 $13.99 $13.77 $13.92 $11.52 319,845
2018-11-28 $13.92 $14.20 $13.81 $14.19 $11.74 304,163
2018-11-27 $13.87 $13.93 $13.80 $13.89 $11.49 468,072
2018-11-26 $13.89 $13.99 $13.79 $13.94 $11.54 519,253
2018-11-23 $13.18 $13.32 $13.12 $13.27 $10.98 566,954
2018-11-21 $13.10 $13.20 $13.03 $13.06 $10.81 311,160
2018-11-20 $12.96 $12.96 $12.68 $12.75 $10.55 434,877
2018-11-19 $13.28 $13.32 $13.06 $13.10 $10.84 519,397
2018-11-16 $13.08 $13.16 $13.02 $13.10 $10.84 214,489
2018-11-15 $13.11 $13.38 $13.04 $13.34 $11.04 544,468
2018-11-14 $13.50 $13.54 $13.17 $13.40 $11.09 268,879
2018-11-13 $13.38 $13.57 $13.25 $13.35 $11.05 283,712
2018-11-12 $13.37 $13.38 $13.05 $13.06 $10.81 431,094
2018-11-09 $13.66 $13.72 $13.47 $13.62 $11.27 170,261
2018-11-08 $13.87 $13.92 $13.65 $13.74 $11.37 244,481
2018-11-07 $14.08 $14.19 $14.03 $14.17 $11.73 280,047
2018-11-06 $13.78 $13.80 $13.63 $13.74 $11.37 453,834
2018-11-05 $13.47 $13.50 $13.40 $13.46 $11.14 410,253
2018-11-02 $13.73 $13.95 $13.62 $13.83 $11.44 298,633
2018-11-01 $13.46 $13.62 $13.42 $13.60 $11.25 459,315
2018-10-31 $13.30 $13.35 $13.11 $13.15 $10.88 203,571
2018-10-30 $13.60 $13.68 $13.45 $13.64 $11.29 220,170
2018-10-29 $13.62 $13.79 $13.20 $13.38 $11.07 390,355
2018-10-26 $13.08 $13.38 $12.95 $13.21 $10.93 195,879
2018-10-25 $13.16 $13.35 $13.08 $13.23 $10.95 398,622
2018-10-24 $13.19 $13.24 $12.77 $12.77 $10.57 202,094
2018-10-23 $13.50 $13.72 $13.42 $13.54 $11.20 387,692
2018-10-22 $13.47 $13.59 $13.32 $13.48 $11.15 181,907
2018-10-19 $13.44 $13.98 $13.43 $13.81 $11.43 224,357
2018-10-18 $13.94 $14.05 $13.30 $13.35 $11.05 302,121
2018-10-17 $14.27 $14.27 $14.11 $14.15 $11.71 241,052
2018-10-16 $14.33 $14.40 $14.25 $14.33 $11.86 287,973
2018-10-15 $14.17 $14.26 $14.12 $14.17 $11.73 481,885
2018-10-12 $14.31 $14.35 $13.95 $14.19 $11.74 343,036
2018-10-11 $14.36 $14.39 $13.93 $14.13 $11.69 477,203
2018-10-10 $14.59 $14.59 $14.25 $14.27 $11.81 514,578
2018-10-09 $14.15 $14.39 $14.02 $14.30 $11.83 422,465
2018-10-08 $13.92 $14.21 $13.86 $14.16 $11.72 264,330
2018-10-05 $14.50 $14.58 $14.42 $14.56 $12.05 171,179
2018-10-04 $14.93 $15.04 $14.79 $14.94 $12.36 505,599
2018-10-03 $14.85 $14.91 $14.60 $14.68 $12.15 482,692
2018-10-02 $14.64 $14.70 $14.41 $14.58 $12.07 625,273
2018-10-01 $15.23 $15.30 $14.61 $14.66 $12.13 144,010
2018-09-28 $15.38 $15.60 $15.28 $15.33 $12.69 126,200
2018-09-27 $16.77 $16.95 $16.67 $16.72 $13.84 109,536
2018-09-26 $17.15 $17.27 $17.06 $17.09 $14.14 153,575
2018-09-25 $17.34 $17.51 $17.34 $17.39 $14.39 122,539
2018-09-24 $17.15 $17.20 $16.83 $16.87 $13.96 285,824
2018-09-21 $17.15 $17.32 $17.10 $17.21 $14.24 826,317
2018-09-20 $17.30 $17.30 $16.97 $17.19 $14.23 426,160
2018-09-19 $16.88 $17.09 $16.76 $17.01 $14.08 502,661
2018-09-18 $16.71 $16.89 $16.70 $16.87 $13.96 976,990
2018-09-17 $16.74 $16.88 $16.74 $16.83 $13.93 750,303
2018-09-14 $16.33 $16.43 $16.26 $16.40 $13.57 200,806
2018-09-13 $16.37 $16.49 $16.30 $16.38 $13.55 92,540
2018-09-12 $15.82 $16.41 $15.82 $16.27 $13.46 131,117
2018-09-11 $16.14 $16.27 $16.14 $16.26 $13.46 184,605
2018-09-10 $16.46 $16.59 $16.44 $16.55 $13.70 144,764
2018-09-07 $15.72 $15.75 $15.54 $15.70 $12.99 131,080
2018-09-06 $16.31 $16.39 $15.99 $16.13 $13.35 181,787
2018-09-05 $16.56 $16.59 $16.20 $16.32 $13.51 197,424
2018-09-04 $15.23 $15.88 $15.18 $15.88 $13.14 214,011
2018-08-31 $14.89 $14.95 $14.74 $14.82 $12.26 282,034
2018-08-30 $15.20 $15.28 $15.00 $15.08 $12.48 139,846
2018-08-29 $15.24 $15.54 $15.20 $15.54 $12.86 325,604
2018-08-28 $15.54 $15.59 $15.28 $15.32 $12.68 168,101
2018-08-27 $15.23 $15.50 $15.20 $15.48 $12.81 88,648
2018-08-24 $15.43 $15.45 $15.37 $15.43 $12.77 129,803
2018-08-23 $15.15 $15.35 $15.15 $15.25 $12.62 796,138
2018-08-22 $15.40 $15.51 $15.34 $15.46 $12.79 854,402
2018-08-21 $15.47 $15.64 $15.40 $15.54 $12.86 810,581
2018-08-20 $14.84 $15.06 $14.84 $14.94 $12.36 156,815
2018-08-17 $14.89 $15.13 $14.83 $15.05 $12.45 305,843
2018-08-16 $15.17 $15.25 $15.06 $15.10 $12.50 212,025
2018-08-15 $15.00 $15.22 $14.80 $15.01 $12.42 318,900
2018-08-14 $15.32 $15.49 $15.27 $15.41 $12.75 627,190
2018-08-13 $15.54 $15.64 $15.42 $15.51 $12.83 1,327,035
2018-08-10 $15.68 $15.82 $15.56 $15.81 $13.08 1,378,338
2018-08-09 $16.65 $16.66 $16.51 $16.54 $13.69 188,721
2018-08-08 $16.76 $16.86 $16.76 $16.84 $13.94 68,851
2018-08-07 $17.05 $17.08 $16.94 $16.99 $14.06 102,861
2018-08-06 $16.93 $17.05 $16.88 $17.01 $14.08 82,026
2018-08-03 $16.90 $17.05 $16.78 $17.05 $14.11 112,773
2018-08-02 $16.96 $17.00 $16.77 $16.92 $14.00 102,873
2018-08-01 $17.79 $17.88 $17.45 $17.50 $14.48 217,436
2018-07-31 $18.53 $18.58 $18.35 $18.40 $15.23 131,496
2018-07-30 $17.67 $17.84 $17.67 $17.74 $14.68 68,983
2018-07-27 $17.46 $17.61 $17.40 $17.55 $14.52 181,364
2018-07-26 $17.28 $17.43 $17.21 $17.35 $14.36 88,979
2018-07-25 $17.15 $17.53 $17.12 $17.43 $14.42 72,559
2018-07-24 $17.20 $17.45 $17.14 $17.38 $14.38 113,702
2018-07-23 $16.95 $17.00 $16.80 $16.98 $14.05 136,422
2018-07-20 $16.88 $17.00 $16.85 $16.92 $14.00 92,008
2018-07-19 $17.00 $17.03 $16.85 $16.86 $13.95 410,141
2018-07-18 $17.19 $17.38 $17.15 $17.25 $14.27 1,181,199
2018-07-17 $17.36 $17.53 $17.35 $17.47 $14.46 627,772
2018-07-16 $17.27 $17.43 $17.25 $17.36 $14.37 99,069
2018-07-13 $17.22 $17.36 $17.21 $17.30 $14.32 116,315
2018-07-12 $17.29 $17.36 $17.13 $17.24 $14.27 95,985
2018-07-11 $17.50 $17.60 $17.27 $17.38 $14.38 67,399
2018-07-10 $17.77 $17.85 $17.68 $17.83 $14.75 105,882
2018-07-09 $18.21 $18.21 $18.04 $18.11 $14.99 182,541
2018-07-06 $18.06 $18.16 $18.01 $18.07 $14.95 377,821
2018-07-05 $18.03 $18.10 $17.94 $18.09 $14.97 121,127
2018-07-03 $17.61 $17.73 $17.53 $17.61 $14.57 112,696
2018-07-02 $17.06 $17.39 $17.06 $17.33 $14.34 237,397
2018-06-29 $17.54 $17.57 $17.25 $17.36 $14.37 203,144
2018-06-28 $17.06 $17.38 $17.00 $17.33 $14.34 443,842
2018-06-27 $17.07 $17.27 $16.75 $16.75 $13.86 78,312
2018-06-26 $17.55 $17.55 $17.36 $17.43 $14.42 165,829
2018-06-25 $17.90 $17.90 $17.55 $17.61 $14.57 111,862
2018-06-22 $18.10 $18.16 $17.84 $18.09 $14.97 138,812
2018-06-21 $17.90 $17.97 $17.77 $17.85 $14.77 178,714
2018-06-20 $18.15 $18.23 $18.01 $18.14 $15.01 136,650
2018-06-19 $17.66 $17.98 $17.60 $17.97 $14.87 156,609
2018-06-18 $17.72 $17.89 $17.67 $17.78 $14.71 203,425
2018-06-15 $17.63 $17.85 $17.58 $17.79 $14.72 136,452
2018-06-14 $17.98 $18.23 $17.98 $18.00 $14.90 106,834
2018-06-13 $18.48 $18.51 $18.25 $18.41 $15.23 106,776
2018-06-12 $18.51 $18.53 $18.17 $18.23 $15.09 183,883
2018-06-11 $18.00 $18.40 $17.98 $18.34 $15.18 127,788
2018-06-08 $17.06 $17.22 $17.00 $17.15 $14.19 136,219
2018-06-07 $17.41 $17.48 $17.14 $17.20 $14.23 302,063
2018-06-06 $17.36 $17.75 $17.32 $17.70 $14.65 136,846
2018-06-05 $17.79 $17.99 $17.46 $17.63 $14.59 381,650
2018-06-04 $18.29 $18.37 $18.07 $18.29 $15.14 241,361
2018-06-01 $18.38 $18.45 $18.05 $18.24 $15.09 294,943
2018-05-31 $17.43 $17.94 $17.26 $17.94 $14.85 566,364
2018-05-30 $17.56 $17.85 $17.43 $17.68 $14.63 332,426
2018-05-29 $16.94 $17.25 $16.52 $16.62 $13.75 253,031
2018-05-25 $18.39 $18.47 $18.11 $18.43 $15.25 256,628
2018-05-24 $19.22 $19.30 $19.00 $19.28 $15.95 143,313
2018-05-23 $19.33 $19.41 $19.21 $19.35 $16.01 184,546
2018-05-22 $19.64 $19.95 $19.59 $19.82 $16.40 899,192
2018-05-21 $19.75 $19.85 $19.52 $19.67 $15.43 90,433
2018-05-18 $21.09 $21.59 $21.00 $21.40 $16.78 193,388
2018-05-17 $21.47 $21.84 $21.47 $21.84 $17.13 470,373
2018-05-16 $21.90 $22.10 $21.75 $22.01 $17.26 268,040
2018-05-15 $22.50 $22.73 $22.48 $22.65 $17.76 240,440
2018-05-14 $22.59 $22.67 $22.50 $22.51 $17.65 69,719
2018-05-11 $22.57 $22.61 $22.44 $22.50 $17.65 52,404
2018-05-10 $22.33 $22.52 $22.21 $22.52 $17.66 82,388
2018-05-09 $22.55 $22.62 $22.45 $22.57 $17.70 173,134
2018-05-08 $22.38 $22.44 $22.18 $22.41 $17.58 266,744
2018-05-07 $22.63 $22.72 $22.53 $22.64 $17.76 47,194
2018-05-04 $22.32 $22.80 $22.32 $22.76 $17.85 49,951
2018-05-03 $22.61 $22.85 $22.51 $22.78 $17.87 68,060
2018-05-02 $22.85 $22.90 $22.62 $22.67 $17.78 157,690
2018-05-01 $22.85 $22.85 $22.49 $22.70 $17.80 55,752
2018-04-30 $22.89 $22.98 $22.82 $22.86 $17.93 61,661
2018-04-27 $22.78 $23.01 $22.71 $23.01 $18.05 55,812
2018-04-26 $23.19 $23.23 $23.02 $23.20 $18.20 74,887
2018-04-25 $23.12 $23.19 $22.93 $23.19 $18.19 149,127
2018-04-24 $23.35 $23.51 $23.29 $23.38 $18.34 75,130
2018-04-23 $23.17 $23.29 $23.04 $23.28 $18.26 67,184
2018-04-20 $23.15 $23.23 $23.05 $23.19 $18.19 59,018
2018-04-19 $23.15 $23.18 $23.03 $23.15 $18.16 76,965
2018-04-18 $23.06 $23.18 $23.04 $23.10 $18.12 140,039
2018-04-17 $23.24 $23.27 $23.00 $23.14 $18.15 68,948
2018-04-16 $22.94 $22.97 $22.80 $22.96 $18.01 387,940
2018-04-13 $22.83 $22.87 $22.62 $22.64 $17.76 49,889
2018-04-12 $22.37 $22.56 $22.35 $22.52 $17.66 183,618
2018-04-11 $22.36 $22.50 $22.23 $22.28 $17.47 930,394
2018-04-10 $22.53 $22.69 $22.38 $22.52 $17.66 73,494
2018-04-09 $22.25 $22.48 $22.25 $22.32 $17.51 64,155
2018-04-06 $22.04 $22.13 $21.94 $22.06 $17.30 59,581
2018-04-05 $22.02 $22.14 $21.94 $22.04 $17.29 340,111
2018-04-04 $21.58 $21.93 $21.58 $21.93 $17.20 628,678
2018-04-03 $21.86 $21.96 $21.76 $21.93 $17.20 65,809
2018-04-02 $21.79 $21.98 $21.45 $21.54 $16.89 99,128
2018-03-29 $22.03 $22.09 $21.84 $22.02 $17.27 68,632
2018-03-28 $21.72 $21.95 $21.66 $21.90 $17.18 43,753
2018-03-27 $21.86 $21.92 $21.41 $21.62 $16.96 81,595
2018-03-26 $21.80 $22.15 $21.69 $22.09 $17.33 76,321
2018-03-23 $21.92 $22.00 $21.65 $21.68 $17.00 92,391
2018-03-22 $21.90 $22.17 $21.83 $22.00 $17.25 123,036
2018-03-21 $22.37 $22.66 $22.21 $22.52 $17.66 80,786
2018-03-20 $22.63 $22.71 $22.45 $22.54 $17.68 90,109
2018-03-19 $22.64 $22.71 $22.41 $22.56 $17.69 79,295
2018-03-16 $22.79 $22.85 $22.65 $22.76 $17.85 92,407
2018-03-15 $22.12 $22.43 $22.12 $22.43 $17.59 74,576
2018-03-14 $22.44 $22.49 $22.18 $22.34 $17.52 65,623
2018-03-13 $22.53 $22.71 $22.46 $22.64 $17.76 109,380
2018-03-12 $22.43 $22.68 $22.43 $22.65 $17.76 85,866
2018-03-09 $22.37 $22.60 $22.37 $22.52 $17.66 52,396
2018-03-08 $22.75 $22.76 $22.44 $22.55 $17.69 64,906
2018-03-07 $22.58 $22.68 $22.40 $22.59 $17.72 65,866
2018-03-06 $22.24 $22.43 $22.20 $22.34 $17.52 70,712
2018-03-05 $21.69 $22.13 $21.59 $22.12 $17.35 120,785
2018-03-02 $22.17 $22.42 $22.02 $22.42 $17.58 157,269
2018-03-01 $22.57 $22.62 $22.23 $22.37 $17.54 73,281
2018-02-28 $22.85 $22.94 $22.57 $22.61 $17.73 74,485
2018-02-27 $22.96 $23.09 $22.74 $22.75 $17.84 128,032
2018-02-26 $22.63 $22.97 $22.60 $22.97 $18.02 126,280
2018-02-23 $22.77 $22.94 $22.68 $22.85 $17.92 159,448
2018-02-22 $22.67 $22.71 $22.48 $22.65 $17.76 133,065
2018-02-21 $22.88 $23.05 $22.77 $22.81 $17.89 94,393
2018-02-20 $22.90 $22.99 $22.75 $22.79 $17.87 154,305
2018-02-16 $23.34 $23.53 $23.32 $23.52 $18.45 117,490
2018-02-15 $23.39 $23.40 $23.09 $23.36 $18.32 90,716
2018-02-14 $22.51 $23.41 $22.51 $23.41 $18.36 109,434
2018-02-13 $22.80 $22.91 $22.73 $22.81 $17.89 129,005
2018-02-12 $22.82 $23.13 $22.71 $23.02 $18.05 74,976
2018-02-09 $22.82 $23.13 $22.35 $22.94 $17.99 105,761
2018-02-08 $23.55 $23.55 $22.88 $23.05 $18.08 101,365
2018-02-07 $23.66 $23.85 $23.49 $23.63 $18.53 177,464
2018-02-06 $23.21 $23.80 $23.01 $23.51 $18.44 123,221
2018-02-05 $22.89 $23.08 $21.92 $22.27 $17.47 314,057
2018-02-02 $23.41 $23.41 $23.13 $23.17 $18.17 343,350
2018-02-01 $23.42 $23.69 $23.34 $23.61 $18.52 198,546
2018-01-31 $23.54 $23.68 $23.43 $23.68 $18.57 174,931
2018-01-30 $23.51 $23.57 $23.31 $23.38 $18.34 83,713
2018-01-29 $23.64 $23.75 $23.53 $23.75 $18.63 466,409
2018-01-26 $23.52 $23.75 $23.40 $23.72 $18.60 106,656
2018-01-25 $23.48 $23.50 $23.18 $23.30 $18.27 111,064
2018-01-24 $23.25 $23.25 $22.80 $23.03 $18.06 78,889
2018-01-23 $23.09 $23.18 $23.03 $23.17 $18.17 121,234
2018-01-22 $23.03 $23.20 $22.95 $23.19 $18.19 96,176
2018-01-19 $22.85 $22.85 $22.60 $22.85 $17.92 82,278
2018-01-18 $22.66 $22.87 $22.55 $22.84 $17.91 126,690
2018-01-17 $22.39 $22.63 $22.31 $22.56 $17.69 85,537
2018-01-16 $22.40 $22.40 $22.10 $22.25 $17.45 283,950
2018-01-12 $22.02 $22.23 $21.97 $22.20 $17.41 389,882
2018-01-11 $21.63 $21.72 $21.57 $21.66 $16.99 112,423
2018-01-10 $21.24 $21.46 $21.17 $21.34 $16.74 75,956
2018-01-09 $20.17 $20.50 $20.17 $20.49 $16.07 104,188
2018-01-08 $20.20 $20.25 $20.14 $20.25 $15.88 128,169
2018-01-05 $20.32 $20.46 $20.17 $20.45 $16.04 117,711
2018-01-04 $20.31 $20.56 $20.31 $20.44 $16.03 115,242
2018-01-03 $19.68 $19.95 $19.68 $19.80 $15.53 138,951
2018-01-02 $19.94 $20.01 $19.83 $20.01 $15.69 95,225
2017-12-29 $19.88 $20.09 $19.83 $19.95 $15.65 69,598
2017-12-28 $20.02 $20.10 $20.00 $20.10 $15.76 144,470
2017-12-27 $20.14 $20.15 $20.02 $20.08 $15.75 199,396
2017-12-26 $20.21 $20.30 $20.07 $20.14 $15.80 59,322
2017-12-22 $20.06 $20.27 $19.96 $20.19 $15.84 104,421
2017-12-21 $20.04 $20.23 $19.98 $20.05 $15.73 461,275
2017-12-20 $19.84 $19.93 $19.78 $19.82 $15.54 226,668
2017-12-19 $19.98 $19.98 $19.73 $19.91 $15.62 1,415,924
2017-12-18 $19.91 $20.12 $19.90 $19.95 $15.65 94,094
2017-12-15 $19.68 $19.86 $19.57 $19.78 $15.51 80,367
2017-12-14 $20.09 $20.16 $19.77 $19.83 $15.55 80,604
2017-12-13 $20.29 $20.42 $20.23 $20.29 $15.91 121,094
2017-12-12 $20.36 $20.55 $20.30 $20.44 $16.03 50,604
2017-12-11 $20.45 $20.51 $20.38 $20.41 $16.01 60,231
2017-12-08 $20.47 $20.50 $20.35 $20.46 $16.05 60,407
2017-12-07 $19.82 $19.97 $19.79 $19.86 $15.58 79,070
2017-12-06 $19.77 $19.79 $19.57 $19.62 $15.39 170,895
2017-12-05 $19.93 $20.05 $19.83 $19.85 $15.57 78,496
2017-12-04 $20.02 $20.08 $19.91 $20.07 $15.74 63,858
2017-12-01 $19.94 $20.08 $19.75 $19.95 $15.65 133,008
2017-11-30 $20.35 $20.36 $20.18 $20.27 $15.90 83,748
2017-11-29 $20.11 $20.18 $20.00 $20.07 $15.74 82,441
2017-11-28 $19.75 $19.97 $19.72 $19.93 $15.63 76,594
2017-11-27 $19.87 $20.00 $19.80 $19.86 $15.58 68,158
2017-11-24 $20.30 $20.30 $20.20 $20.26 $15.89 60,069
2017-11-22 $19.92 $20.06 $19.90 $19.99 $15.68 73,438
2017-11-21 $19.62 $19.65 $19.55 $19.58 $15.36 117,822
2017-11-20 $19.52 $19.58 $19.40 $19.54 $15.33 72,087
2017-11-17 $19.55 $19.73 $19.54 $19.68 $15.44 93,491
2017-11-16 $19.68 $19.90 $19.66 $19.88 $15.59 149,021
2017-11-15 $19.60 $19.96 $19.58 $19.86 $15.58 167,060
2017-11-14 $19.73 $19.84 $19.67 $19.82 $15.54 69,888
2017-11-13 $19.44 $19.78 $19.44 $19.78 $15.51 97,241
2017-11-10 $19.90 $19.97 $19.83 $19.93 $15.63 90,247
2017-11-09 $19.90 $20.02 $19.70 $19.96 $15.65 111,500
2017-11-08 $19.77 $19.99 $19.71 $19.96 $15.65 74,323
2017-11-07 $19.94 $20.10 $19.78 $19.93 $15.63 57,569
2017-11-06 $19.66 $19.95 $19.66 $19.95 $15.65 77,348
2017-11-03 $19.92 $19.92 $19.77 $19.89 $15.60 63,742
2017-11-02 $19.97 $20.15 $19.97 $20.15 $15.80 69,554
2017-11-01 $20.15 $20.25 $20.07 $20.11 $15.77 71,375
2017-10-31 $20.21 $20.30 $20.12 $20.21 $15.85 96,564
2017-10-30 $20.25 $20.44 $20.23 $20.40 $16.00 70,810
2017-10-27 $20.26 $20.38 $20.10 $20.25 $15.88 165,771
2017-10-26 $20.57 $20.69 $20.48 $20.59 $16.15 294,631
2017-10-25 $20.54 $20.63 $20.48 $20.60 $16.16 157,603
2017-10-24 $20.44 $20.65 $20.44 $20.55 $16.12 68,199
2017-10-23 $20.27 $20.38 $20.21 $20.23 $15.87 44,570
2017-10-20 $20.30 $20.37 $20.27 $20.35 $15.96 46,819
2017-10-19 $20.19 $20.34 $20.17 $20.29 $15.91 65,995
2017-10-18 $20.26 $20.46 $20.20 $20.46 $16.05 195,689
2017-10-17 $20.25 $20.31 $20.15 $20.24 $15.87 428,337
2017-10-16 $20.33 $20.39 $20.28 $20.37 $15.98 273,762
2017-10-13 $20.38 $20.43 $20.32 $20.36 $15.97 76,717
2017-10-12 $20.29 $20.41 $20.23 $20.35 $15.96 90,810
2017-10-11 $20.35 $20.65 $20.28 $20.59 $16.15 79,543
2017-10-10 $20.27 $20.74 $20.27 $20.70 $16.24 70,504
2017-10-09 $20.57 $20.62 $20.31 $20.47 $16.05 97,383
2017-10-06 $20.58 $20.73 $20.52 $20.73 $16.26 35,168
2017-10-05 $20.37 $20.72 $20.37 $20.61 $16.16 66,468
2017-10-04 $20.76 $20.83 $20.61 $20.75 $16.27 188,267
2017-10-03 $21.00 $21.15 $21.00 $21.10 $16.55 66,185
2017-10-02 $21.10 $21.20 $21.04 $21.14 $16.58 120,116
2017-09-29 $21.25 $21.32 $21.14 $21.28 $16.69 119,673
2017-09-28 $21.14 $21.22 $21.11 $21.22 $16.64 50,080
2017-09-27 $21.12 $21.26 $21.06 $21.26 $16.67 84,542
2017-09-26 $21.07 $21.17 $20.94 $21.16 $16.60 86,422
2017-09-25 $21.23 $21.23 $20.86 $20.95 $16.43 60,868
2017-09-22 $21.45 $21.51 $21.30 $21.31 $16.71 67,258
2017-09-21 $21.25 $21.39 $21.22 $21.36 $16.75 56,738
2017-09-20 $21.09 $21.18 $21.04 $21.16 $16.60 140,664
2017-09-19 $21.10 $21.28 $21.10 $21.24 $16.66 51,292
2017-09-18 $21.07 $21.13 $20.95 $21.09 $16.54 40,880
2017-09-15 $21.00 $21.06 $20.90 $20.90 $16.39 73,022
2017-09-14 $20.86 $21.00 $20.84 $21.00 $16.47 43,881
2017-09-13 $20.90 $20.97 $20.73 $20.77 $16.29 305,620
2017-09-12 $20.65 $20.80 $20.61 $20.78 $16.30 56,771
2017-09-11 $20.69 $20.75 $20.45 $20.61 $16.16 45,239
2017-09-08 $20.41 $20.46 $20.26 $20.34 $15.95 85,803
2017-09-07 $20.44 $20.44 $20.18 $20.32 $15.94 79,558
2017-09-06 $20.17 $20.31 $20.14 $20.27 $15.90 166,276
2017-09-05 $20.14 $20.25 $19.94 $20.00 $15.69 53,344
2017-09-01 $20.32 $20.41 $20.27 $20.38 $15.98 66,205
2017-08-31 $20.35 $20.45 $20.26 $20.45 $16.04 65,051
2017-08-30 $20.21 $20.28 $20.07 $20.12 $15.78 91,948
2017-08-29 $20.28 $20.49 $20.28 $20.47 $16.05 83,783
2017-08-28 $20.51 $20.61 $20.47 $20.60 $16.16 48,901
2017-08-25 $20.23 $20.40 $20.20 $20.34 $15.95 68,107
2017-08-24 $20.25 $20.26 $20.06 $20.15 $15.80 58,615
2017-08-23 $20.12 $20.23 $20.06 $20.17 $15.82 72,270
2017-08-22 $20.28 $20.35 $20.20 $20.28 $15.91 199,231
2017-08-21 $20.39 $20.60 $20.32 $20.54 $16.11 52,436
2017-08-18 $20.42 $20.67 $20.41 $20.60 $16.16 140,161
2017-08-17 $20.48 $20.63 $20.35 $20.35 $15.96 83,133
2017-08-16 $20.58 $20.71 $20.50 $20.63 $16.18 101,580
2017-08-15 $20.18 $20.30 $20.18 $20.27 $15.90 253,974
2017-08-14 $20.35 $20.39 $20.16 $20.16 $15.81 196,633
2017-08-11 $20.10 $20.23 $20.02 $20.07 $15.74 537,000
2017-08-10 $20.26 $20.32 $19.97 $20.00 $15.69 429,050
2017-08-09 $20.26 $20.45 $20.23 $20.35 $15.96 290,641
2017-08-08 $20.72 $20.74 $20.44 $20.44 $16.03 247,364
2017-08-07 $20.66 $20.83 $20.59 $20.71 $16.24 501,537
2017-08-04 $20.79 $20.84 $20.56 $20.67 $16.21 59,707
2017-08-03 $20.46 $20.78 $20.46 $20.71 $16.24 78,425
2017-08-02 $20.57 $20.78 $20.55 $20.64 $16.19 80,446
2017-08-01 $20.45 $20.75 $20.33 $20.61 $16.16 100,303
2017-07-31 $20.62 $20.85 $20.56 $20.82 $16.33 174,461
2017-07-28 $20.25 $20.50 $20.25 $20.48 $16.06 461,132
2017-07-27 $20.44 $20.49 $20.26 $20.34 $15.95 63,961
2017-07-26 $20.24 $20.42 $20.19 $20.42 $16.02 121,383
2017-07-25 $20.27 $20.30 $20.10 $20.21 $15.85 169,594
2017-07-24 $20.05 $20.15 $20.00 $20.11 $15.77 65,889
2017-07-21 $19.90 $20.07 $19.84 $20.00 $15.69 62,047
2017-07-20 $20.03 $20.15 $19.96 $20.12 $15.78 112,727
2017-07-19 $19.81 $19.92 $19.75 $19.92 $15.62 112,925
2017-07-18 $19.79 $20.01 $19.77 $19.90 $15.61 103,886
2017-07-17 $19.73 $19.82 $19.70 $19.82 $15.54 59,680
2017-07-14 $19.50 $19.92 $19.42 $19.90 $15.61 69,344
2017-07-13 $19.48 $19.67 $19.43 $19.67 $15.43 81,973
2017-07-12 $19.57 $19.67 $19.49 $19.67 $15.43 118,383
2017-07-11 $19.61 $19.64 $19.45 $19.57 $15.35 165,883
2017-07-10 $19.54 $19.70 $19.53 $19.70 $15.45 59,515
2017-07-07 $19.48 $19.66 $19.35 $19.66 $15.42 144,262
2017-07-06 $19.47 $19.70 $19.44 $19.68 $15.44 100,326
2017-07-05 $19.34 $19.52 $19.24 $19.50 $15.29 82,294
2017-07-03 $19.47 $19.53 $19.39 $19.51 $15.30 123,925
2017-06-30 $19.26 $19.26 $18.89 $19.19 $15.05 93,750
2017-06-29 $19.33 $19.39 $18.95 $19.06 $14.95 147,719
2017-06-28 $19.08 $19.39 $19.05 $19.39 $15.21 220,607
2017-06-27 $18.68 $18.85 $18.62 $18.80 $14.74 110,800
2017-06-26 $18.44 $18.53 $18.21 $18.27 $14.33 174,500
2017-06-23 $17.62 $17.72 $17.51 $17.51 $13.73 87,300
2017-06-22 $17.50 $17.54 $17.40 $17.53 $13.75 170,100
2017-06-21 $16.93 $17.50 $16.93 $17.35 $13.61 106,500
2017-06-20 $17.07 $17.07 $16.81 $16.86 $13.22 188,300
2017-06-19 $17.14 $17.26 $17.10 $17.15 $13.45 273,600
2017-06-16 $17.19 $17.31 $16.99 $17.25 $13.53 83,000
2017-06-15 $17.25 $17.40 $17.15 $17.35 $13.61 347,700
2017-06-14 $17.48 $17.68 $17.48 $17.59 $13.80 119,197
2017-06-13 $17.48 $17.54 $17.31 $17.52 $13.74 787,678
2017-06-12 $17.40 $17.50 $17.30 $17.38 $13.63 638,687
2017-06-09 $17.31 $17.48 $17.25 $17.41 $13.65 395,985
2017-06-08 $17.24 $17.45 $17.19 $17.43 $13.67 245,859
2017-06-07 $17.40 $17.40 $17.10 $17.16 $13.46 303,690
2017-06-06 $17.30 $17.38 $17.08 $17.14 $13.44 1,336,815
2017-06-05 $17.75 $17.79 $17.35 $17.36 $13.62 124,622
2017-06-02 $17.64 $17.83 $17.45 $17.80 $13.07 355,225
2017-06-01 $17.28 $17.70 $17.28 $17.62 $12.94 84,065
2017-05-31 $17.48 $17.53 $17.13 $17.31 $12.71 117,143
2017-05-30 $17.13 $17.29 $17.03 $17.23 $12.65 132,929
2017-05-26 $17.54 $17.72 $17.51 $17.71 $13.01 157,303
2017-05-25 $17.89 $18.05 $17.82 $18.05 $13.26 3,716,485
2017-05-24 $18.02 $18.16 $17.92 $18.16 $13.34 68,269
2017-05-23 $18.21 $18.23 $18.04 $18.13 $13.31 45,185
2017-05-22 $18.11 $18.22 $18.08 $18.16 $13.34 146,078
2017-05-19 $18.13 $18.89 $17.62 $17.65 $12.96 123,236
2017-05-18 $18.52 $18.81 $18.51 $18.74 $13.12 60,265
2017-05-17 $18.65 $18.79 $18.61 $18.65 $13.06 101,331
2017-05-16 $18.84 $19.05 $18.84 $19.05 $13.34 94,198
2017-05-15 $18.66 $18.86 $18.66 $18.77 $13.14 70,611
2017-05-12 $18.66 $18.75 $18.57 $18.64 $13.05 142,673
2017-05-11 $18.50 $18.58 $18.32 $18.57 $13.00 119,686
2017-05-10 $18.53 $18.67 $18.45 $18.67 $13.07 142,757
2017-05-09 $18.88 $18.88 $18.53 $18.65 $13.06 897,346
2017-05-08 $18.79 $18.86 $18.65 $18.65 $13.06 335,014
2017-05-05 $18.86 $18.95 $18.76 $18.94 $13.26 142,257
2017-05-04 $18.11 $18.38 $18.08 $18.38 $12.87 399,348
2017-05-03 $17.58 $17.73 $17.58 $17.70 $12.39 1,295,589
2017-05-02 $17.51 $17.63 $17.47 $17.62 $12.33 301,392
2017-05-01 $17.67 $17.67 $17.50 $17.66 $12.36 45,886
2017-04-28 $17.64 $17.79 $17.50 $17.59 $12.31 3,125,675
2017-04-27 $17.63 $17.63 $17.37 $17.45 $12.22 333,261
2017-04-26 $17.87 $17.95 $17.77 $17.87 $12.51 166,216
2017-04-25 $18.01 $18.18 $18.00 $18.18 $12.73 170,813
2017-04-24 $17.55 $17.86 $17.55 $17.66 $12.36 86,956
2017-04-21 $16.08 $16.20 $16.06 $16.18 $11.33 149,647
2017-04-20 $16.20 $16.28 $16.14 $16.14 $11.30 1,525,199
2017-04-19 $15.86 $16.07 $15.84 $15.90 $11.13 147,710
2017-04-18 $15.44 $15.49 $15.34 $15.45 $10.82 70,657
2017-04-17 $15.42 $15.81 $15.42 $15.62 $10.93 70,938
2017-04-13 $15.55 $15.67 $15.42 $15.47 $10.83 45,978
2017-04-12 $15.76 $15.88 $15.71 $15.85 $11.10 105,264
2017-04-11 $15.89 $16.07 $15.79 $16.07 $11.25 139,973
2017-04-10 $16.05 $16.10 $15.98 $16.07 $11.25 68,359
2017-04-07 $16.15 $16.23 $16.12 $16.19 $11.33 466,029
2017-04-06 $16.19 $16.24 $16.14 $16.23 $11.36 103,970
2017-04-05 $16.28 $16.29 $16.04 $16.09 $11.26 70,055
2017-04-04 $16.01 $16.25 $15.94 $16.24 $11.37 129,206
2017-04-03 $16.03 $16.11 $15.88 $16.11 $11.28 64,200
2017-03-31 $16.18 $16.40 $16.18 $16.24 $11.37 40,800
2017-03-30 $16.15 $16.27 $16.12 $16.24 $11.37 56,100
2017-03-29 $16.18 $16.32 $16.13 $16.30 $11.41 89,200
2017-03-28 $16.50 $16.55 $16.37 $16.41 $11.49 62,300
2017-03-27 $16.34 $16.54 $16.34 $16.52 $11.56 66,700
2017-03-24 $16.48 $16.48 $16.31 $16.45 $11.52 85,200
2017-03-23 $16.40 $16.49 $16.28 $16.31 $11.42 270,300
2017-03-22 $16.23 $16.40 $16.22 $16.26 $11.38 141,500
2017-03-21 $16.46 $16.52 $16.07 $16.10 $11.27 96,200
2017-03-20 $16.07 $16.15 $15.92 $15.96 $11.17 67,600
2017-03-17 $16.01 $16.10 $15.98 $16.02 $11.21 168,400
2017-03-16 $15.96 $16.03 $15.90 $16.02 $11.21 1,111,900
2017-03-15 $15.49 $15.89 $15.49 $15.68 $10.98 77,600
2017-03-14 $15.53 $15.53 $15.32 $15.40 $10.78 82,000
2017-03-13 $15.57 $15.75 $15.56 $15.69 $10.98 249,900
2017-03-10 $15.53 $15.65 $15.43 $15.54 $10.88 548,600
2017-03-09 $15.23 $15.27 $15.09 $15.14 $10.60 351,600
2017-03-08 $14.79 $14.84 $14.61 $14.64 $10.25 185,900
2017-03-07 $14.70 $14.81 $14.64 $14.71 $10.30 295,400
2017-03-06 $14.76 $14.95 $14.66 $14.92 $10.44 1,384,800
2017-03-03 $14.84 $14.86 $14.70 $14.86 $10.40 7,200,300
2017-03-02 $14.55 $14.60 $14.38 $14.40 $10.08 390,800
2017-03-01 $14.59 $14.68 $14.52 $14.58 $10.21 104,500
2017-02-28 $14.06 $14.15 $13.98 $13.98 $9.79 115,600
2017-02-27 $13.93 $14.10 $13.93 $14.03 $9.82 729,300
2017-02-24 $13.16 $13.75 $13.13 $13.72 $9.60 365,000
2017-02-23 $13.62 $13.63 $13.48 $13.53 $9.47 294,300
2017-02-22 $13.35 $13.63 $13.33 $13.62 $9.53 231,000
2017-02-21 $13.86 $13.92 $13.69 $13.75 $9.63 569,700
2017-02-17 $13.78 $13.91 $13.74 $13.90 $9.73 789,500
2017-02-16 $14.17 $14.19 $14.04 $14.08 $9.86 307,100
2017-02-15 $13.86 $14.03 $13.86 $13.98 $9.79 418,900
2017-02-14 $13.70 $13.90 $13.63 $13.88 $9.72 77,400
2017-02-13 $13.68 $13.74 $13.66 $13.67 $9.57 346,100
2017-02-10 $13.45 $13.68 $13.43 $13.66 $9.56 94,500
2017-02-09 $13.80 $13.86 $13.73 $13.81 $9.67 74,900
2017-02-08 $13.44 $13.79 $13.37 $13.72 $9.60 125,000
2017-02-07 $13.88 $13.90 $13.72 $13.80 $9.66 1,315,400
2017-02-06 $14.13 $14.22 $14.01 $14.03 $9.82 136,100
2017-02-03 $14.32 $14.65 $14.28 $14.52 $10.16 146,000
2017-02-02 $14.19 $14.23 $14.12 $14.23 $9.96 208,000
2017-02-01 $14.17 $14.28 $14.12 $14.21 $9.95 195,090
2017-01-31 $14.13 $14.17 $13.97 $14.15 $9.91 818,904
2017-01-30 $14.15 $14.23 $14.11 $14.18 $9.93 193,897
2017-01-27 $14.64 $14.67 $14.53 $14.63 $10.24 103,798
2017-01-26 $14.57 $14.62 $14.30 $14.54 $10.18 128,244
2017-01-25 $14.87 $15.07 $14.77 $14.91 $10.44 780,636
2017-01-24 $14.72 $15.40 $14.69 $15.10 $10.57 318,730
2017-01-23 $15.48 $15.90 $15.33 $15.90 $11.13 197,565
2017-01-20 $15.77 $15.87 $15.74 $15.85 $11.10 110,725
2017-01-19 $15.69 $15.82 $15.69 $15.76 $11.03 113,172
2017-01-18 $15.53 $15.58 $15.45 $15.50 $10.85 112,880
2017-01-17 $15.64 $15.66 $15.55 $15.57 $10.90 369,436
2017-01-13 $15.79 $15.85 $15.65 $15.69 $10.98 228,318
2017-01-12 $15.69 $15.73 $15.50 $15.66 $10.96 234,340
2017-01-11 $15.54 $15.73 $15.49 $15.70 $10.99 92,578
2017-01-10 $15.60 $15.77 $15.56 $15.59 $10.91 154,359
2017-01-09 $15.56 $15.73 $15.53 $15.69 $10.98 365,757
2017-01-06 $16.14 $16.20 $16.08 $16.16 $11.31 171,418
2017-01-05 $16.20 $16.30 $16.15 $16.28 $11.39 313,174
2017-01-04 $15.96 $16.07 $15.76 $16.06 $11.24 269,729
2017-01-03 $15.43 $15.70 $15.43 $15.67 $10.97 286,903
2016-12-30 $15.19 $15.34 $15.13 $15.23 $10.66 194,426
2016-12-29 $15.03 $15.17 $14.99 $15.17 $10.62 143,152
2016-12-28 $15.11 $15.15 $15.05 $15.09 $10.56 100,646
2016-12-27 $15.32 $15.45 $15.30 $15.41 $10.78 188,127
2016-12-23 $15.32 $15.47 $15.28 $15.42 $10.79 164,450
2016-12-22 $15.29 $15.32 $15.08 $15.08 $10.56 402,667
2016-12-21 $15.19 $15.33 $15.19 $15.22 $10.65 179,074
2016-12-20 $15.15 $15.26 $15.10 $15.20 $10.64 271,075
2016-12-19 $15.03 $15.03 $14.80 $14.98 $10.49 193,852
2016-12-16 $15.26 $15.27 $14.98 $15.03 $10.52 285,873
2016-12-15 $15.03 $15.29 $15.02 $15.14 $10.60 395,830
2016-12-14 $15.21 $15.28 $14.79 $14.79 $10.35 144,603
2016-12-13 $15.10 $15.50 $15.07 $15.39 $10.77 217,510
2016-12-12 $14.88 $15.02 $14.78 $14.78 $10.35 229,830
2016-12-09 $14.71 $14.94 $14.68 $14.93 $10.45 137,320
2016-12-08 $15.28 $15.48 $14.90 $15.30 $10.71 235,763
2016-12-07 $15.08 $15.21 $14.84 $15.03 $10.52 206,932
2016-12-06 $14.17 $14.82 $13.65 $14.75 $10.33 867,051
2016-12-05 $13.22 $13.62 $13.20 $13.55 $9.48 311,952
2016-12-02 $13.57 $13.77 $13.52 $13.72 $9.60 367,289
2016-12-01 $13.42 $13.59 $13.41 $13.58 $9.51 277,750
2016-11-30 $13.10 $13.32 $13.07 $13.26 $9.28 185,236
2016-11-29 $12.73 $13.03 $12.70 $12.94 $9.06 357,771
2016-11-28 $12.55 $12.57 $12.28 $12.40 $8.68 148,983
2016-11-25 $12.89 $12.92 $12.80 $12.84 $8.99 199,541
2016-11-23 $12.68 $12.95 $12.52 $12.92 $9.04 271,402
2016-11-22 $13.22 $13.29 $13.10 $13.23 $9.26 239,620
2016-11-21 $12.82 $12.88 $12.77 $12.86 $9.00 269,578
2016-11-18 $13.08 $13.16 $12.84 $12.89 $9.02 800,121
2016-11-17 $13.15 $13.36 $13.02 $13.30 $9.31 358,030
2016-11-16 $13.48 $13.62 $13.41 $13.47 $9.43 224,312
2016-11-15 $13.78 $13.98 $13.75 $13.98 $9.79 223,897
2016-11-14 $14.28 $14.42 $14.14 $14.23 $9.96 420,684
2016-11-11 $14.63 $14.66 $14.44 $14.51 $10.16 120,554
2016-11-10 $14.23 $14.78 $14.23 $14.65 $10.25 671,122
2016-11-09 $13.75 $14.09 $13.68 $14.01 $9.80 384,289
2016-11-08 $14.00 $14.21 $13.99 $14.16 $9.91 127,977
2016-11-07 $13.91 $14.11 $13.87 $14.04 $9.83 122,387
2016-11-04 $13.39 $13.57 $13.25 $13.33 $9.33 175,931
2016-11-03 $13.53 $13.69 $13.45 $13.54 $9.48 309,460
2016-11-02 $13.65 $13.69 $13.40 $13.48 $9.44 81,048
2016-11-01 $14.06 $14.06 $13.69 $13.78 $9.65 103,901
2016-10-31 $13.95 $14.00 $13.82 $13.94 $9.76 130,174
2016-10-28 $14.20 $14.25 $14.08 $14.11 $9.87 81,738
2016-10-27 $14.37 $14.41 $14.27 $14.32 $10.02 413,387
2016-10-26 $14.10 $14.24 $14.07 $14.16 $9.91 132,419
2016-10-25 $13.97 $14.12 $13.93 $14.08 $9.85 87,947
2016-10-24 $14.08 $14.12 $14.00 $14.05 $9.84 98,154
2016-10-21 $13.70 $13.84 $13.68 $13.84 $9.69 114,164
2016-10-20 $13.72 $13.90 $13.60 $13.80 $9.66 189,325
2016-10-19 $13.61 $13.74 $13.56 $13.65 $9.56 140,423
2016-10-18 $13.60 $13.61 $13.46 $13.61 $9.53 375,389
2016-10-17 $13.28 $13.32 $13.18 $13.19 $9.23 195,606
2016-10-14 $13.18 $13.28 $13.01 $13.14 $9.20 92,066
2016-10-13 $12.86 $12.91 $12.71 $12.88 $9.01 101,224
2016-10-12 $13.00 $13.17 $12.95 $13.11 $9.18 110,111
2016-10-11 $13.24 $13.24 $13.03 $13.05 $9.14 156,756
2016-10-10 $13.63 $13.63 $13.49 $13.53 $9.47 73,239
2016-10-07 $13.52 $13.53 $13.36 $13.45 $9.42 289,607
2016-10-06 $13.74 $13.74 $13.39 $13.53 $9.47 198,426
2016-10-05 $13.33 $13.47 $13.28 $13.46 $9.42 93,824
2016-10-04 $12.99 $13.13 $12.93 $13.01 $9.11 191,575
2016-10-03 $13.05 $13.05 $12.93 $13.01 $9.11 212,365
2016-09-30 $13.00 $13.41 $12.99 $13.39 $9.37 147,625
2016-09-29 $13.22 $13.27 $12.71 $12.83 $8.98 123,424
2016-09-28 $13.30 $13.32 $13.09 $13.27 $9.29 105,831
2016-09-27 $13.00 $13.25 $13.00 $13.22 $9.25 350,803
2016-09-26 $13.20 $13.45 $13.15 $13.33 $9.33 99,739
2016-09-23 $13.67 $13.67 $13.43 $13.45 $9.42 72,697
2016-09-22 $14.06 $14.12 $13.83 $13.90 $9.73 61,487
2016-09-21 $13.83 $13.89 $13.60 $13.84 $9.69 481,254
2016-09-20 $13.56 $13.62 $13.40 $13.53 $9.47 112,066
2016-09-19 $13.96 $13.96 $13.72 $13.86 $9.70 82,607
2016-09-16 $13.70 $13.70 $13.50 $13.56 $9.49 102,501
2016-09-15 $13.96 $14.19 $13.83 $14.14 $9.90 145,637
2016-09-14 $14.00 $14.20 $13.98 $14.05 $9.84 77,052
2016-09-13 $14.28 $14.35 $13.97 $14.11 $9.88 137,736
2016-09-12 $14.22 $14.62 $14.22 $14.56 $10.19 75,116
2016-09-09 $14.78 $14.84 $14.45 $14.50 $10.15 62,159
2016-09-08 $14.60 $14.91 $14.60 $14.83 $10.38 89,687
2016-09-07 $14.61 $14.70 $14.52 $14.62 $10.23 65,246
2016-09-06 $14.65 $14.70 $14.49 $14.55 $10.19 68,936
2016-09-02 $14.55 $14.75 $14.52 $14.72 $10.30 50,140
2016-09-01 $14.63 $14.66 $14.25 $14.40 $10.08 317,072
2016-08-31 $14.09 $14.30 $14.05 $14.28 $10.00 96,601
2016-08-30 $13.60 $13.77 $13.59 $13.74 $9.62 85,340
2016-08-29 $13.40 $13.52 $13.40 $13.50 $9.45 111,222
2016-08-26 $13.58 $13.69 $13.39 $13.55 $9.49 238,070
2016-08-25 $13.48 $13.49 $13.39 $13.46 $9.42 92,786
2016-08-24 $13.43 $13.58 $13.35 $13.43 $9.40 106,474
2016-08-23 $13.14 $13.26 $13.13 $13.23 $9.26 78,262
2016-08-22 $12.49 $12.65 $12.45 $12.64 $8.84 94,637
2016-08-19 $12.40 $12.55 $12.35 $12.55 $8.79 112,686
2016-08-18 $12.76 $13.05 $12.70 $12.95 $9.07 377,564
2016-08-17 $12.91 $13.02 $12.80 $13.01 $9.10 244,578
2016-08-16 $13.16 $13.20 $13.12 $13.15 $9.21 108,624
2016-08-15 $13.33 $13.34 $13.27 $13.30 $9.31 115,872
2016-08-12 $13.28 $13.32 $13.20 $13.30 $9.31 61,514
2016-08-11 $13.22 $13.27 $13.21 $13.24 $9.27 63,169
2016-08-10 $13.14 $13.18 $13.08 $13.10 $9.17 95,100
2016-08-09 $12.85 $12.97 $12.82 $12.92 $9.04 102,333
2016-08-08 $12.87 $12.88 $12.77 $12.83 $8.98 112,551
2016-08-05 $12.33 $12.69 $12.33 $12.65 $8.85 125,736
2016-08-04 $12.10 $12.25 $12.10 $12.24 $8.57 104,276
2016-08-03 $12.24 $12.32 $12.14 $12.28 $8.60 241,416
2016-08-02 $12.46 $12.49 $12.27 $12.43 $8.70 3,570,170
2016-08-01 $12.96 $13.05 $12.74 $12.77 $8.94 137,129
2016-07-29 $13.32 $13.55 $13.07 $13.50 $9.45 132,844
2016-07-28 $12.68 $12.81 $12.59 $12.81 $8.97 137,851
2016-07-27 $12.96 $13.07 $12.81 $13.05 $9.14 131,490
2016-07-26 $12.73 $12.83 $12.66 $12.71 $8.89 154,751
2016-07-25 $12.81 $12.81 $12.58 $12.72 $8.90 145,986
2016-07-22 $12.94 $12.95 $12.83 $12.94 $9.06 101,508
2016-07-21 $13.08 $13.08 $12.86 $12.89 $9.02 120,706
2016-07-20 $12.90 $12.94 $12.85 $12.88 $9.02 156,414
2016-07-19 $12.41 $12.79 $12.41 $12.79 $8.95 301,133
2016-07-18 $12.66 $12.93 $12.62 $12.84 $8.99 200,599
2016-07-15 $12.88 $12.95 $12.74 $12.95 $9.07 274,047
2016-07-14 $12.97 $13.03 $12.85 $12.97 $9.08 181,790
2016-07-13 $12.63 $12.69 $12.51 $12.67 $8.87 108,620
2016-07-12 $12.79 $12.90 $12.68 $12.90 $9.03 161,367
2016-07-11 $11.77 $11.98 $11.70 $11.94 $8.36 1,268,428
2016-07-08 $11.57 $11.72 $11.44 $11.64 $8.15 304,448
2016-07-07 $10.60 $10.69 $10.51 $10.65 $7.46 439,136
2016-07-06 $10.65 $10.77 $10.36 $10.77 $7.54 555,097
2016-07-05 $10.91 $10.92 $10.51 $10.63 $7.44 232,213
2016-07-01 $11.28 $11.28 $11.19 $11.23 $7.86 209,378
2016-06-30 $10.88 $11.80 $10.81 $11.73 $8.21 891,802
2016-06-29 $11.12 $11.16 $10.94 $10.99 $7.69 1,349,054
2016-06-28 $10.98 $11.09 $10.71 $11.09 $7.76 288,092
2016-06-27 $10.14 $10.43 $10.08 $10.43 $7.30 1,108,263
2016-06-24 $11.80 $12.08 $11.34 $11.41 $7.99 578,797
2016-06-23 $15.23 $15.75 $15.23 $15.64 $10.95 159,931
2016-06-22 $14.78 $14.79 $14.61 $14.62 $10.23 85,506
2016-06-21 $14.58 $14.76 $14.42 $14.70 $10.29 106,916
2016-06-20 $14.50 $14.50 $14.24 $14.32 $10.02 229,933
2016-06-17 $13.79 $13.98 $13.71 $13.94 $9.76 214,603
2016-06-16 $12.80 $13.37 $12.68 $13.31 $9.32 2,186,239
2016-06-15 $13.12 $13.39 $13.12 $13.24 $9.27 379,543
2016-06-14 $13.26 $13.33 $12.85 $12.93 $9.05 261,301
2016-06-13 $13.51 $13.73 $13.35 $13.40 $9.38 123,077
2016-06-10 $14.48 $14.49 $14.18 $14.27 $9.99 111,422
2016-06-09 $15.02 $15.14 $14.96 $15.05 $10.54 138,642
2016-06-08 $15.08 $15.24 $14.98 $15.17 $10.62 494,793
2016-06-07 $15.28 $15.41 $15.26 $15.30 $10.71 338,372
2016-06-06 $14.99 $15.15 $14.96 $15.09 $10.56 149,827
2016-06-03 $15.06 $15.20 $14.85 $15.17 $10.62 110,141
2016-06-02 $15.15 $15.49 $15.11 $15.25 $10.68 485,499
2016-06-01 $15.18 $15.39 $15.15 $15.35 $10.75 4,288,134
2016-05-31 $15.80 $15.80 $15.35 $15.62 $10.93 292,176
2016-05-27 $15.81 $15.88 $15.72 $15.85 $11.10 128,749
2016-05-26 $15.97 $16.06 $15.83 $16.00 $11.20 652,044
2016-05-25 $16.62 $16.73 $16.46 $16.60 $11.15 72,899
2016-05-24 $15.98 $16.42 $15.98 $16.38 $11.00 74,760
2016-05-23 $15.66 $15.83 $15.64 $15.74 $10.57 130,121
2016-05-20 $15.52 $15.71 $15.52 $15.64 $10.51 219,175
2016-05-19 $15.47 $15.66 $15.35 $15.43 $10.37 417,175
2016-05-18 $14.86 $15.28 $14.83 $15.00 $10.08 97,094
2016-05-17 $15.04 $15.05 $14.67 $14.73 $9.90 134,664
2016-05-16 $14.93 $15.06 $14.89 $15.03 $10.10 63,983
2016-05-13 $15.14 $15.20 $14.90 $14.90 $10.01 83,636
2016-05-12 $15.45 $15.51 $15.21 $15.34 $10.31 49,267
2016-05-11 $15.22 $15.59 $15.22 $15.39 $10.34 74,311
2016-05-10 $15.38 $15.75 $15.34 $15.72 $10.56 59,443
2016-05-09 $15.18 $15.41 $15.18 $15.39 $10.34 58,705
2016-05-06 $15.26 $15.54 $15.25 $15.45 $10.38 632,690
2016-05-05 $15.16 $15.28 $15.02 $15.24 $10.24 94,023
2016-05-04 $15.74 $15.86 $15.60 $15.72 $10.56 91,765
2016-05-03 $16.16 $16.19 $16.00 $16.10 $10.82 278,869
2016-05-02 $16.56 $16.58 $16.40 $16.49 $11.08 84,366
2016-04-29 $16.98 $16.98 $16.63 $16.72 $11.23 61,017
2016-04-28 $16.82 $17.09 $16.76 $16.92 $11.37 39,911
2016-04-27 $16.81 $16.95 $16.75 $16.84 $11.31 49,295
2016-04-26 $16.77 $16.87 $16.71 $16.86 $11.33 63,905
2016-04-25 $16.18 $16.35 $16.14 $16.30 $10.95 67,462
2016-04-22 $16.66 $16.74 $16.59 $16.62 $11.17 123,193
2016-04-21 $16.97 $16.98 $16.71 $16.77 $11.27 36,383
2016-04-20 $16.81 $16.87 $16.68 $16.68 $11.21 119,750
2016-04-19 $16.60 $16.61 $16.37 $16.45 $11.05 82,519
2016-04-18 $16.64 $16.82 $16.64 $16.75 $11.25 62,406
2016-04-15 $16.56 $16.67 $16.52 $16.57 $11.13 61,126
2016-04-14 $16.47 $16.51 $16.30 $16.50 $11.09 111,026
2016-04-13 $16.36 $16.52 $16.21 $16.52 $11.10 81,584
2016-04-12 $15.55 $15.59 $14.83 $15.38 $10.33 105,802
2016-04-11 $16.25 $16.56 $15.95 $16.16 $10.86 124,586
2016-04-08 $15.62 $15.72 $15.50 $15.54 $10.44 670,770
2016-04-07 $14.85 $14.86 $14.60 $14.67 $9.86 111,437
2016-04-06 $15.41 $15.44 $15.15 $15.39 $10.34 374,943
2016-04-05 $15.34 $15.36 $15.05 $15.05 $10.11 1,809,536
2016-04-04 $16.05 $16.09 $15.86 $15.89 $10.67 117,618
2016-04-01 $16.35 $16.39 $16.22 $16.27 $10.93 68,599
2016-03-31 $16.53 $16.75 $16.53 $16.65 $11.19 67,481
2016-03-30 $16.56 $16.60 $16.38 $16.47 $11.06 73,750
2016-03-29 $16.23 $16.69 $16.19 $16.60 $11.15 136,021
2016-03-28 $16.24 $16.42 $16.24 $16.35 $10.98 70,653
2016-03-24 $16.27 $16.32 $16.13 $16.24 $10.91 73,114
2016-03-23 $16.70 $16.74 $16.36 $16.40 $11.01 56,129
2016-03-22 $16.68 $17.04 $16.68 $17.01 $11.43 89,358
2016-03-21 $17.10 $17.20 $17.01 $17.10 $11.49 63,359
2016-03-18 $17.16 $17.16 $16.84 $16.92 $11.36 78,571
2016-03-17 $17.00 $17.25 $16.88 $17.24 $11.58 214,891
2016-03-16 $17.26 $17.65 $17.22 $17.63 $11.84 236,772
2016-03-15 $17.62 $17.81 $17.61 $17.78 $11.95 791,567
2016-03-14 $17.90 $17.94 $17.67 $17.85 $11.99 498,847
2016-03-11 $18.08 $18.50 $18.08 $18.45 $12.40 187,865
2016-03-10 $17.37 $17.74 $16.96 $17.18 $11.54 2,912,101
2016-03-09 $16.78 $16.83 $16.66 $16.70 $11.22 2,608,227
2016-03-08 $16.55 $16.58 $16.42 $16.48 $11.07 1,499,812
2016-03-07 $15.95 $16.38 $15.95 $16.26 $10.92 214,487
2016-03-04 $16.67 $16.72 $16.54 $16.58 $11.14 52,011
2016-03-03 $16.81 $17.06 $16.80 $17.06 $11.46 29,574
2016-03-02 $15.97 $16.21 $15.97 $16.21 $10.89 26,552
2016-03-01 $15.48 $15.70 $15.44 $15.64 $10.51 130,827
2016-02-29 $15.17 $15.36 $14.94 $15.02 $10.09 74,297
2016-02-26 $15.41 $15.41 $15.24 $15.30 $10.28 47,910
2016-02-25 $15.33 $15.41 $15.13 $15.30 $10.28 46,044
2016-02-24 $15.13 $15.18 $14.97 $15.17 $10.19 47,852
2016-02-23 $15.79 $15.79 $15.43 $15.48 $10.40 347,991
2016-02-22 $15.71 $16.00 $15.71 $16.00 $10.75 77,301
2016-02-19 $15.31 $15.62 $15.24 $15.62 $10.49 43,813
2016-02-18 $16.42 $16.45 $15.65 $15.80 $10.62 135,908
2016-02-17 $16.50 $16.81 $16.50 $16.70 $11.22 88,944
2016-02-16 $16.77 $16.87 $16.30 $16.41 $11.02 47,584
2016-02-12 $15.74 $16.24 $15.62 $16.15 $10.85 31,681
2016-02-11 $15.72 $16.05 $15.57 $15.87 $10.66 53,718
2016-02-10 $16.26 $16.65 $16.10 $16.37 $11.00 1,043,426
2016-02-09 $14.65 $14.98 $14.41 $14.69 $9.87 185,793
2016-02-08 $15.46 $15.57 $15.26 $15.35 $10.31 232,277
2016-02-05 $16.94 $16.95 $15.70 $15.70 $10.55 82,333
2016-02-04 $16.05 $16.78 $16.05 $16.61 $11.16 22,076
2016-02-03 $16.01 $16.01 $15.17 $15.83 $10.64 32,850
2016-02-02 $16.38 $16.38 $15.96 $16.17 $10.86 38,296
2016-02-01 $16.66 $16.95 $16.62 $16.84 $11.31 32,492
2016-01-29 $16.79 $17.12 $16.79 $17.03 $11.44 41,296
2016-01-28 $16.88 $16.88 $16.34 $16.58 $11.14 41,739
2016-01-27 $17.27 $17.47 $16.93 $17.06 $11.46 43,404
2016-01-26 $17.55 $17.60 $17.30 $17.40 $11.69 1,836,607
2016-01-25 $17.29 $17.34 $17.00 $17.00 $11.42 140,639
2016-01-22 $17.93 $17.98 $17.50 $17.80 $11.96 611,786
2016-01-21 $17.13 $17.47 $16.95 $17.47 $11.74 314,070
2016-01-20 $17.03 $17.07 $16.42 $16.78 $11.27 84,804
2016-01-19 $17.74 $17.81 $17.41 $17.58 $11.81 110,234
2016-01-15 $18.45 $18.69 $18.17 $18.29 $12.29 58,467
2016-01-14 $18.99 $19.23 $18.88 $19.13 $12.85 49,152
2016-01-13 $19.52 $19.52 $18.84 $18.85 $12.66 183,576
2016-01-12 $19.06 $19.19 $18.93 $19.15 $12.87 57,057
2016-01-11 $18.94 $18.94 $18.71 $18.85 $12.66 80,194
2016-01-08 $19.26 $19.26 $18.82 $18.82 $12.64 21,681
2016-01-07 $18.67 $19.00 $18.66 $18.82 $12.64 41,517
2016-01-06 $19.26 $19.28 $19.01 $19.01 $12.77 91,207
2016-01-05 $19.62 $19.63 $19.45 $19.57 $13.14 70,755
2016-01-04 $19.64 $19.69 $19.33 $19.65 $13.20 256,109
2015-12-31 $20.28 $20.28 $19.88 $19.99 $13.43 26,535
2015-12-30 $20.30 $20.37 $20.20 $20.25 $13.60 17,195
2015-12-29 $20.47 $20.66 $20.40 $20.64 $13.87 49,847
2015-12-28 $20.26 $20.47 $20.23 $20.47 $13.75 42,103
2015-12-24 $20.37 $20.43 $20.33 $20.43 $13.73 38,243
2015-12-23 $20.26 $20.44 $20.11 $20.42 $13.72 90,287
2015-12-22 $20.44 $20.67 $20.30 $20.66 $13.88 74,359
2015-12-21 $20.37 $20.43 $20.21 $20.37 $13.69 53,241
2015-12-18 $20.15 $20.25 $19.90 $19.98 $13.42 203,483
2015-12-17 $20.36 $20.38 $20.14 $20.25 $13.60 129,235
2015-12-16 $20.20 $20.62 $20.08 $20.18 $13.56 334,292
2015-12-15 $20.23 $20.36 $20.06 $20.24 $13.60 141,862
2015-12-14 $19.98 $19.98 $19.48 $19.68 $13.22 74,914
2015-12-11 $19.83 $19.90 $19.67 $19.70 $13.23 51,996
2015-12-10 $20.10 $20.18 $19.99 $20.13 $13.52 50,721
2015-12-09 $20.32 $20.47 $20.11 $20.34 $13.67 30,423
2015-12-08 $20.24 $20.42 $20.14 $20.22 $13.58 48,661
2015-12-07 $20.68 $20.76 $20.52 $20.76 $13.95 37,750
2015-12-04 $20.60 $20.93 $20.59 $20.86 $14.01 19,856
2015-12-03 $20.64 $20.64 $20.30 $20.40 $13.71 45,563
2015-12-02 $20.70 $20.78 $20.31 $20.52 $13.79 20,392
2015-12-01 $20.93 $20.93 $20.60 $20.72 $13.92 28,456
2015-11-30 $20.68 $20.73 $20.50 $20.62 $13.85 25,063
2015-11-27 $20.61 $20.61 $20.38 $20.39 $13.70 19,474
2015-11-25 $20.15 $20.24 $20.13 $20.18 $13.56 40,285
2015-11-24 $19.85 $20.00 $19.78 $19.87 $13.35 32,544
2015-11-23 $20.04 $20.05 $19.86 $20.00 $13.44 17,627
2015-11-20 $19.96 $19.97 $19.79 $19.87 $13.35 22,539
2015-11-19 $20.35 $20.38 $20.19 $20.30 $13.64 24,593
2015-11-18 $19.99 $20.13 $19.90 $20.11 $13.51 14,993
2015-11-17 $20.25 $20.33 $19.97 $20.01 $13.44 38,282
2015-11-16 $20.07 $20.40 $20.07 $20.40 $13.71 38,349
2015-11-13 $20.00 $20.18 $19.96 $20.10 $13.50 19,612
2015-11-12 $20.38 $20.38 $20.10 $20.26 $13.61 14,897
2015-11-11 $20.42 $20.45 $20.23 $20.39 $13.70 125,897
2015-11-10 $20.23 $20.39 $20.23 $20.29 $13.63 241,905
2015-11-09 $20.39 $20.39 $20.08 $20.27 $13.62 22,098
2015-11-06 $20.39 $20.61 $20.38 $20.58 $13.82 58,009
2015-11-05 $20.35 $20.37 $20.11 $20.30 $13.64 56,559
2015-11-04 $20.28 $20.28 $20.01 $20.09 $13.50 12,299
2015-11-03 $20.30 $20.81 $20.30 $20.81 $13.98 25,576
2015-11-02 $21.20 $21.26 $20.99 $21.24 $14.27 22,367
2015-10-30 $21.02 $21.02 $20.79 $20.99 $14.10 21,724
2015-10-29 $21.14 $21.29 $21.00 $21.29 $14.30 13,945
2015-10-28 $21.69 $21.87 $21.38 $21.71 $14.59 19,150
2015-10-27 $21.53 $21.56 $21.34 $21.41 $14.38 9,330
2015-10-26 $21.25 $21.36 $21.18 $21.36 $14.35 16,334
2015-10-23 $21.46 $21.51 $21.24 $21.43 $14.40 32,461
2015-10-22 $21.65 $21.82 $21.56 $21.68 $14.56 14,881
2015-10-21 $22.07 $22.07 $21.81 $21.96 $14.75 12,746
2015-10-20 $22.08 $22.26 $22.08 $22.18 $14.90 7,775
2015-10-19 $22.31 $22.37 $22.15 $22.26 $14.96 144,439
2015-10-16 $22.08 $22.30 $22.08 $22.22 $14.92 52,620
2015-10-15 $21.85 $22.20 $21.85 $22.20 $14.91 57,847
2015-10-14 $21.74 $21.88 $21.68 $21.71 $14.59 10,502
2015-10-13 $21.56 $21.83 $21.56 $21.74 $14.61 9,433
2015-10-12 $21.43 $21.66 $21.43 $21.66 $14.55 6,853
2015-10-09 $21.66 $21.84 $21.64 $21.78 $14.63 10,068
2015-10-08 $21.50 $21.79 $21.47 $21.77 $14.63 103,065
2015-10-07 $21.68 $21.74 $21.38 $21.55 $14.48 13,725
2015-10-06 $21.83 $22.11 $21.83 $22.05 $14.81 18,078
2015-10-05 $21.85 $21.92 $21.66 $21.92 $14.73 17,653
2015-10-02 $21.14 $21.66 $21.09 $21.66 $14.55 44,763
2015-10-01 $20.85 $21.15 $20.84 $21.08 $14.16 40,042
2015-09-30 $21.20 $21.27 $21.00 $21.27 $14.29 35,909
2015-09-29 $20.53 $20.83 $20.53 $20.75 $13.94 42,690
2015-09-28 $20.59 $20.66 $20.49 $20.62 $13.85 16,292
2015-09-25 $20.97 $21.15 $20.87 $21.10 $14.18 38,655
2015-09-24 $20.66 $20.80 $20.36 $20.69 $13.90 51,221
2015-09-23 $20.81 $20.85 $20.36 $20.39 $13.70 20,018
2015-09-22 $20.72 $20.72 $20.48 $20.71 $13.91 21,253
2015-09-21 $21.31 $21.33 $21.03 $21.18 $14.23 30,903
2015-09-18 $21.24 $21.33 $20.89 $20.92 $14.05 99,411
2015-09-17 $21.68 $22.29 $21.60 $22.07 $14.83 16,708
2015-09-16 $21.53 $21.58 $21.47 $21.57 $14.49 11,932
2015-09-15 $21.43 $21.63 $21.42 $21.46 $14.42 20,953
2015-09-14 $21.26 $21.26 $21.07 $21.22 $14.25 17,281
2015-09-11 $21.45 $21.67 $21.45 $21.67 $14.56 15,597
2015-09-10 $21.51 $21.84 $21.51 $21.84 $14.67 18,279
2015-09-09 $21.86 $21.88 $21.38 $21.40 $14.38 12,514
2015-09-08 $21.61 $21.67 $21.48 $21.58 $14.50 16,723
2015-09-04 $20.96 $21.13 $20.80 $21.02 $14.12 17,091
2015-09-03 $21.95 $22.09 $21.75 $21.75 $14.61 17,122
2015-09-02 $21.98 $22.01 $21.68 $21.92 $14.73 16,185
2015-09-01 $21.32 $21.52 $21.27 $21.37 $14.36 39,148
2015-08-31 $21.85 $22.07 $21.79 $21.97 $14.76 50,925
2015-08-28 $21.96 $21.98 $21.69 $21.89 $14.71 17,240
2015-08-27 $22.33 $22.44 $22.06 $22.40 $15.05 33,526
2015-08-26 $22.21 $22.41 $21.88 $22.41 $15.06 50,458
2015-08-25 $21.74 $22.09 $21.33 $21.55 $14.48 61,029
2015-08-24 $20.58 $21.23 $20.26 $20.68 $13.89 137,307
2015-08-21 $21.74 $21.90 $21.27 $21.50 $14.44 17,779
2015-08-20 $22.33 $22.33 $21.82 $21.90 $14.71 16,376
2015-08-19 $22.67 $22.93 $22.56 $22.71 $15.26 21,378
2015-08-18 $22.94 $22.97 $22.82 $22.91 $15.39 11,931
2015-08-17 $22.60 $22.93 $22.57 $22.93 $15.41 10,770
2015-08-14 $22.67 $22.74 $22.58 $22.68 $15.23 25,245
2015-08-13 $22.77 $22.99 $22.77 $22.91 $15.39 33,129
2015-08-12 $22.52 $22.89 $22.45 $22.89 $15.38 16,990
2015-08-11 $23.05 $23.11 $22.93 $23.09 $15.51 10,728
2015-08-10 $22.78 $23.11 $22.78 $22.97 $15.43 11,656
2015-08-07 $22.52 $22.67 $22.52 $22.63 $15.20 9,135
2015-08-06 $22.75 $22.88 $22.70 $22.78 $15.30 11,453
2015-08-05 $22.42 $22.60 $22.42 $22.57 $15.16 16,075
2015-08-04 $22.53 $22.66 $22.42 $22.55 $15.15 10,767
2015-08-03 $23.21 $23.30 $23.02 $23.22 $15.60 22,819
2015-07-31 $23.15 $23.26 $22.98 $23.19 $15.58 17,913
2015-07-30 $22.57 $22.77 $22.52 $22.77 $15.30 106,054
2015-07-29 $22.61 $22.90 $22.58 $22.85 $15.35 17,551
2015-07-28 $22.81 $22.90 $22.64 $22.90 $15.39 15,034
2015-07-27 $22.58 $22.58 $22.35 $22.46 $15.09 17,568
2015-07-24 $23.15 $23.28 $23.05 $23.05 $15.49 11,849
2015-07-23 $23.32 $23.32 $23.03 $23.14 $15.55 13,430
2015-07-22 $23.02 $23.08 $22.93 $23.02 $15.46 7,422
2015-07-21 $23.07 $23.17 $22.97 $23.05 $15.49 11,014
2015-07-20 $23.65 $23.65 $23.36 $23.39 $15.71 504,013
Similar Companies to Intesa Sanpaolo Spa (ISNPY) in the None Industry

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.