Japan Tobacco Inc (JAPAY) Exchange: PINK

Data as of Sept. 28, 2023

$11.22 ($0.02) 0.18%

Japan Tobacco Inc - Daily Information
Click for more stock information on Japan Tobacco Inc.
Daily Information Data
Date Sept. 28, 2023
Open $11.16
Previous Close $11.22
High $11.27
Low $11.16
Adjusted Open $11.16
Previous Adjusted Close $11.22
Adjusted High $11.27
Adjusted Low $11.16

About Japan Tobacco Inc (JAPAY)

Japan Tobacc Adr

Historical Stock Data for Japan Tobacco Inc (JAPAY)

Date Open High Low Close Adj.Close Volume
2023-09-18 $11.16 $11.27 $11.16 $11.22 $11.22 33,678
2023-09-15 $11.25 $11.26 $10.92 $11.20 $11.20 43,575
2023-09-14 $11.28 $11.28 $11.21 $11.24 $11.24 20,468
2023-09-13 $11.01 $11.28 $10.98 $10.98 $10.98 20,411
2023-09-12 $10.60 $11.22 $10.60 $10.99 $10.99 58,383
2023-09-11 $11.09 $11.19 $10.98 $11.04 $11.04 88,095
2023-09-08 $10.60 $10.96 $10.60 $10.95 $10.95 46,549
2023-09-07 $10.97 $11.01 $10.64 $11.00 $11.00 29,162
2023-09-06 $11.16 $11.16 $10.80 $10.82 $10.82 137,069
2023-09-05 $11.10 $11.10 $10.82 $10.82 $10.82 39,777
2023-09-01 $10.99 $10.99 $10.89 $10.93 $10.93 19,885
2023-08-31 $10.88 $10.91 $10.73 $10.91 $10.91 24,196
2023-08-30 $10.93 $10.93 $10.63 $10.89 $10.89 27,407
2023-08-29 $10.78 $10.85 $10.57 $10.85 $10.85 61,785
2023-08-28 $10.90 $10.91 $10.61 $10.78 $10.78 55,502
2023-08-25 $10.56 $10.92 $10.56 $10.73 $10.73 37,899
2023-08-24 $10.52 $10.92 $10.51 $10.71 $10.71 32,024
2023-08-23 $10.70 $10.74 $10.50 $10.74 $10.74 47,077
2023-08-22 $10.69 $10.69 $10.59 $10.59 $10.59 148,834
2023-08-21 $10.67 $10.68 $10.50 $10.57 $10.57 129,174
2023-08-18 $10.50 $10.68 $10.50 $10.57 $10.57 76,042
2023-08-17 $10.52 $10.87 $10.50 $10.51 $10.51 77,848
2023-08-16 $10.71 $10.71 $10.55 $10.55 $10.55 91,056
2023-08-15 $10.58 $10.88 $10.57 $10.64 $10.64 82,952
2023-08-14 $10.72 $10.74 $10.69 $10.74 $10.74 67,090
2023-08-11 $11.05 $11.05 $10.68 $10.73 $10.73 62,432
2023-08-10 $10.84 $10.84 $10.73 $10.73 $10.73 114,113
2023-08-09 $10.87 $10.87 $10.69 $10.75 $10.75 53,012
2023-08-08 $10.84 $10.85 $10.71 $10.85 $10.85 91,515
2023-08-07 $10.86 $10.86 $10.82 $10.85 $10.85 51,413
2023-08-04 $10.89 $10.93 $10.69 $10.90 $10.90 42,718
2023-08-03 $10.71 $10.77 $10.70 $10.77 $10.77 59,531
2023-08-02 $10.75 $10.78 $10.69 $10.71 $10.71 40,326
2023-08-01 $10.94 $10.95 $10.65 $10.80 $10.80 33,004
2023-07-31 $11.08 $11.11 $11.04 $11.10 $11.10 69,369
2023-07-28 $11.06 $11.07 $10.80 $10.98 $10.98 59,075
2023-07-27 $10.97 $11.07 $10.97 $11.07 $11.07 38,451
2023-07-26 $10.99 $11.02 $10.78 $11.01 $11.01 23,323
2023-07-25 $10.97 $10.99 $10.93 $10.99 $10.99 22,379
2023-07-24 $10.97 $11.03 $10.95 $10.95 $10.95 27,070
2023-07-21 $11.05 $11.05 $10.93 $10.94 $10.94 22,255
2023-07-20 $10.67 $11.04 $10.66 $10.99 $10.99 18,727
2023-07-19 $11.02 $11.05 $10.98 $11.00 $11.00 46,039
2023-07-18 $10.85 $11.04 $10.81 $11.03 $11.03 45,831
2023-07-17 $10.81 $11.10 $10.78 $10.84 $10.84 55,109
2023-07-14 $10.99 $10.99 $10.80 $10.83 $10.83 38,839
2023-07-13 $10.95 $10.95 $10.71 $10.95 $10.95 24,639
2023-07-12 $10.80 $10.89 $10.80 $10.86 $10.86 39,700
2023-07-11 $10.78 $10.80 $10.73 $10.76 $10.76 29,526
2023-07-10 $10.77 $10.77 $10.72 $10.76 $10.76 46,708
2023-07-07 $10.78 $10.90 $10.78 $10.85 $10.85 41,737
2023-07-06 $10.69 $10.80 $10.69 $10.78 $10.78 39,081
2023-07-05 $10.89 $10.90 $10.76 $10.79 $10.79 47,187
2023-07-03 $10.96 $10.96 $10.80 $10.89 $10.89 16,129
2023-06-30 $10.79 $10.95 $10.79 $10.95 $10.95 32,760
2023-06-29 $10.70 $10.85 $10.68 $10.70 $10.70 135,842
2023-06-28 $10.91 $11.18 $10.91 $11.18 $11.18 183,526
2023-06-27 $11.15 $11.20 $11.15 $11.20 $11.20 47,818
2023-06-26 $11.17 $11.25 $11.17 $11.22 $11.22 48,465
2023-06-23 $11.26 $11.26 $11.05 $11.12 $11.12 45,134
2023-06-22 $11.23 $11.26 $11.20 $11.20 $11.20 63,162
2023-06-21 $11.27 $11.30 $11.17 $11.29 $11.29 46,686
2023-06-20 $11.24 $11.25 $11.17 $11.22 $11.22 61,193
2023-06-16 $11.17 $11.35 $11.17 $11.29 $11.29 18,683
2023-06-15 $11.28 $11.48 $11.28 $11.41 $11.41 24,727
2023-06-14 $11.38 $11.48 $11.35 $11.42 $11.42 43,591
2023-06-13 $11.30 $11.44 $11.30 $11.37 $11.37 55,643
2023-06-12 $11.32 $11.32 $11.21 $11.30 $11.30 106,196
2023-06-09 $11.34 $11.34 $11.22 $11.28 $11.28 34,483
2023-06-08 $11.17 $11.20 $11.11 $11.18 $11.18 25,770
2023-06-07 $11.20 $11.21 $11.10 $11.13 $11.13 32,970
2023-06-06 $11.20 $11.25 $11.05 $11.24 $11.24 40,687
2023-06-05 $11.05 $11.15 $11.05 $11.12 $11.12 53,027
2023-06-02 $10.99 $11.12 $10.99 $11.10 $11.10 45,614
2023-06-01 $10.93 $11.02 $10.93 $11.01 $11.01 74,218
2023-05-31 $10.81 $10.84 $10.78 $10.84 $10.84 70,474
2023-05-30 $10.99 $10.99 $10.91 $10.92 $10.92 64,976
2023-05-26 $10.91 $11.02 $10.91 $10.98 $10.98 31,702
2023-05-25 $11.01 $11.05 $10.98 $11.01 $11.01 41,217
2023-05-24 $11.04 $11.18 $11.01 $11.01 $11.01 54,214
2023-05-23 $11.00 $11.19 $11.00 $11.07 $11.07 59,116
2023-05-22 $11.12 $11.20 $11.10 $11.17 $11.17 29,786
2023-05-19 $10.90 $11.01 $10.90 $11.00 $11.00 18,997
2023-05-18 $11.06 $11.09 $11.03 $11.05 $11.05 44,512
2023-05-17 $11.15 $11.28 $11.11 $11.12 $11.12 27,827
2023-05-16 $11.06 $11.25 $11.06 $11.19 $11.19 91,459
2023-05-15 $10.96 $11.25 $10.96 $11.17 $11.17 127,915
2023-05-12 $11.01 $11.27 $11.01 $11.12 $11.12 27,524
2023-05-11 $11.01 $11.01 $10.86 $10.99 $10.99 32,709
2023-05-10 $11.05 $11.05 $11.01 $11.01 $11.01 71,763
2023-05-09 $11.04 $11.05 $11.00 $11.03 $11.03 58,346
2023-05-08 $10.95 $11.06 $10.87 $11.04 $11.04 136,367
2023-05-05 $10.98 $10.98 $10.84 $10.86 $10.86 35,659
2023-05-04 $10.65 $10.98 $10.65 $10.98 $10.98 32,366
2023-05-03 $10.98 $10.98 $10.79 $10.90 $10.90 34,518
2023-05-02 $10.72 $10.88 $10.57 $10.71 $10.71 212,954
2023-05-01 $10.77 $10.80 $10.70 $10.72 $10.72 60,900
2023-04-28 $10.58 $10.75 $10.58 $10.70 $10.70 16,703
2023-04-27 $10.75 $10.90 $10.75 $10.86 $10.86 26,180
2023-04-26 $10.77 $10.80 $10.73 $10.73 $10.73 27,082
2023-04-25 $10.61 $10.80 $10.61 $10.75 $10.75 41,272
2023-04-24 $10.60 $10.68 $10.60 $10.66 $10.66 29,811
2023-04-21 $10.73 $10.73 $10.63 $10.66 $10.66 21,361
2023-04-20 $10.69 $10.69 $10.62 $10.65 $10.65 74,497
2023-04-19 $10.66 $10.69 $10.61 $10.66 $10.66 35,768
2023-04-18 $10.64 $10.64 $10.56 $10.59 $10.59 69,950
2023-04-17 $10.50 $10.52 $10.46 $10.49 $10.49 18,780
2023-04-14 $10.49 $10.51 $10.43 $10.43 $10.43 31,375
2023-04-13 $10.33 $10.57 $10.33 $10.50 $10.50 35,600
2023-04-12 $10.50 $10.57 $10.40 $10.43 $10.43 42,836
2023-04-11 $10.63 $10.63 $10.44 $10.51 $10.51 40,156
2023-04-10 $10.52 $10.52 $10.31 $10.49 $10.49 38,337
2023-04-06 $10.46 $10.55 $10.46 $10.55 $10.55 27,501
2023-04-05 $10.55 $10.60 $10.35 $10.54 $10.54 14,729
2023-04-04 $10.50 $10.56 $10.50 $10.56 $10.56 34,180
2023-04-03 $10.35 $10.55 $10.35 $10.49 $10.49 36,129
2023-03-31 $10.64 $10.64 $10.47 $10.59 $10.59 26,078
2023-03-30 $10.75 $10.75 $10.68 $10.73 $10.73 25,764
2023-03-29 $10.42 $10.64 $10.42 $10.49 $10.49 31,348
2023-03-28 $10.39 $10.63 $10.39 $10.62 $10.62 323,725
2023-03-27 $10.44 $10.44 $10.31 $10.41 $10.41 43,380
2023-03-24 $10.37 $10.40 $10.35 $10.37 $10.37 47,283
2023-03-23 $10.37 $10.42 $10.33 $10.37 $10.37 26,564
2023-03-22 $10.29 $10.47 $10.29 $10.47 $10.47 133,995
2023-03-21 $10.26 $10.28 $10.20 $10.28 $10.28 32,079
2023-03-20 $10.20 $10.29 $10.20 $10.26 $10.26 36,072
2023-03-17 $10.18 $10.29 $10.15 $10.18 $10.18 65,742
2023-03-16 $10.15 $10.29 $10.15 $10.26 $10.26 67,736
2023-03-15 $10.13 $10.25 $10.13 $10.19 $10.19 73,135
2023-03-14 $10.15 $10.15 $10.06 $10.13 $10.13 86,275
2023-03-13 $10.26 $10.30 $10.20 $10.25 $10.25 57,974
2023-03-10 $10.09 $10.25 $10.09 $10.19 $10.19 28,326
2023-03-09 $10.06 $10.36 $10.06 $10.16 $10.16 55,042
2023-03-08 $10.06 $10.22 $10.06 $10.12 $10.12 40,455
2023-03-07 $9.96 $10.27 $9.96 $10.00 $10.00 90,704
2023-03-06 $10.16 $10.16 $10.09 $10.11 $10.11 53,264
2023-03-03 $10.10 $10.10 $9.92 $10.04 $10.04 37,541
2023-03-02 $9.96 $9.96 $9.85 $9.94 $9.94 96,943
2023-03-01 $10.10 $10.14 $10.04 $10.05 $10.05 74,545
2023-02-28 $10.12 $10.16 $10.09 $10.10 $10.10 135,143
2023-02-27 $10.17 $10.28 $10.17 $10.22 $10.22 135,106
2023-02-24 $10.20 $10.24 $10.17 $10.20 $10.20 58,820
2023-02-23 $10.15 $10.33 $10.15 $10.20 $10.20 50,660
2023-02-22 $10.37 $10.37 $10.18 $10.27 $10.27 89,261
2023-02-21 $10.34 $10.34 $10.20 $10.22 $10.22 39,112
2023-02-17 $10.33 $10.33 $10.20 $10.30 $10.30 16,322
2023-02-16 $10.15 $10.32 $10.15 $10.31 $10.31 24,869
2023-02-15 $10.27 $10.44 $10.27 $10.37 $10.37 39,812
2023-02-14 $10.10 $10.41 $10.10 $10.41 $10.41 56,379
2023-02-13 $10.08 $10.08 $10.00 $10.07 $10.07 48,817
2023-02-10 $10.10 $10.10 $9.94 $9.98 $9.98 23,928
2023-02-09 $9.97 $10.12 $9.92 $9.92 $9.92 18,665
2023-02-08 $10.02 $10.05 $9.97 $10.03 $10.03 21,995
2023-02-07 $9.96 $10.06 $9.90 $10.04 $10.04 35,757
2023-02-06 $9.98 $9.98 $9.86 $9.93 $9.93 27,881
2023-02-03 $10.08 $10.08 $9.95 $9.97 $9.97 19,794
2023-02-02 $10.31 $10.31 $10.14 $10.16 $10.16 47,826
2023-02-01 $10.18 $10.28 $10.09 $10.18 $10.18 47,527
2023-01-31 $10.14 $10.23 $10.13 $10.13 $10.13 26,859
2023-01-30 $10.22 $10.22 $10.10 $10.10 $10.10 22,170
2023-01-27 $10.30 $10.30 $10.23 $10.28 $10.28 21,119
2023-01-26 $10.38 $10.38 $10.22 $10.23 $10.23 42,802
2023-01-25 $10.29 $10.29 $10.22 $10.25 $10.25 31,842
2023-01-24 $10.16 $10.21 $10.11 $10.19 $10.19 34,499
2023-01-23 $10.06 $10.14 $10.06 $10.12 $10.12 35,065
2023-01-20 $10.05 $10.15 $10.05 $10.14 $10.14 12,102
2023-01-19 $10.00 $10.05 $9.99 $10.03 $10.03 47,690
2023-01-18 $10.00 $10.06 $9.93 $9.93 $9.93 28,845
2023-01-17 $9.91 $10.03 $9.91 $9.96 $9.96 26,105
2023-01-13 $9.88 $9.93 $9.86 $9.93 $9.93 19,367
2023-01-12 $9.81 $9.90 $9.80 $9.90 $9.90 22,465
2023-01-11 $9.68 $9.75 $9.67 $9.70 $9.70 92,941
2023-01-10 $9.79 $9.83 $9.78 $9.80 $9.80 19,773
2023-01-09 $9.65 $9.91 $9.65 $9.88 $9.88 25,402
2023-01-06 $9.70 $9.89 $9.69 $9.87 $9.87 116,940
2023-01-05 $9.99 $9.99 $9.71 $9.76 $9.76 145,979
2023-01-04 $9.87 $10.06 $9.79 $9.80 $9.80 49,076
2023-01-03 $9.91 $10.12 $9.91 $10.09 $10.09 18,761
2022-12-30 $10.11 $10.26 $9.97 $10.03 $10.03 36,861
2022-12-29 $10.17 $10.18 $10.01 $10.06 $10.06 26,698
2022-12-28 $10.59 $10.72 $10.45 $10.45 $10.45 97,019
2022-12-27 $10.62 $10.72 $10.62 $10.72 $10.72 22,669
2022-12-23 $10.61 $10.64 $10.59 $10.60 $10.60 16,675
2022-12-22 $10.40 $10.62 $10.40 $10.62 $10.62 36,324
2022-12-21 $10.70 $10.70 $10.51 $10.55 $10.55 156,090
2022-12-20 $10.50 $10.74 $10.50 $10.66 $10.66 103,355
2022-12-19 $10.30 $10.36 $10.27 $10.27 $10.27 60,342
2022-12-16 $10.21 $10.29 $10.21 $10.25 $10.25 37,950
2022-12-15 $10.28 $10.45 $10.15 $10.16 $10.16 47,612
2022-12-14 $10.44 $10.44 $10.33 $10.36 $10.36 112,274
2022-12-13 $10.50 $10.51 $10.43 $10.44 $10.44 155,543
2022-12-12 $10.27 $10.30 $10.25 $10.25 $10.25 49,404
2022-12-09 $10.27 $10.39 $10.27 $10.36 $10.36 92,270
2022-12-08 $10.31 $10.34 $10.27 $10.27 $10.27 179,798
2022-12-07 $10.26 $10.31 $10.20 $10.27 $10.27 157,467
2022-12-06 $10.17 $10.29 $10.17 $10.23 $10.23 279,895
2022-12-05 $10.23 $10.28 $10.11 $10.14 $10.14 51,628
2022-12-02 $10.20 $10.30 $10.20 $10.29 $10.29 59,861
2022-12-01 $10.30 $10.31 $10.25 $10.30 $10.30 45,489
2022-11-30 $10.28 $10.28 $10.03 $10.23 $10.23 62,361
2022-11-29 $10.15 $10.16 $10.08 $10.08 $10.08 40,219
2022-11-28 $9.85 $10.20 $9.85 $10.15 $10.15 36,695
2022-11-25 $10.07 $10.19 $10.07 $10.09 $10.09 115,411
2022-11-23 $10.00 $10.13 $9.98 $10.13 $10.13 67,852
2022-11-22 $10.02 $10.02 $9.92 $9.99 $9.99 101,619
2022-11-21 $9.52 $9.89 $9.52 $9.84 $9.84 54,364
2022-11-18 $9.87 $9.93 $9.87 $9.91 $9.91 29,410
2022-11-17 $9.79 $10.01 $9.57 $9.82 $9.82 57,691
2022-11-16 $9.80 $9.80 $9.73 $9.76 $9.76 46,286
2022-11-15 $9.75 $9.86 $9.75 $9.79 $9.79 80,258
2022-11-14 $9.46 $9.99 $9.46 $9.75 $9.75 144,528
2022-11-11 $9.91 $9.97 $9.89 $9.93 $9.93 27,088
2022-11-10 $9.75 $10.01 $9.75 $10.01 $10.01 37,570
2022-11-09 $9.42 $9.56 $9.41 $9.50 $9.50 57,710
2022-11-08 $9.52 $9.66 $9.50 $9.61 $9.61 279,023
2022-11-07 $9.75 $9.75 $9.50 $9.51 $9.51 226,684
2022-11-04 $9.41 $9.53 $9.41 $9.49 $9.49 87,116
2022-11-03 $9.05 $9.40 $9.05 $9.30 $9.30 76,444
2022-11-02 $9.36 $9.50 $9.36 $9.36 $9.36 198,245
2022-11-01 $8.96 $9.07 $8.96 $9.05 $9.05 380,708
2022-10-31 $8.66 $8.86 $8.66 $8.81 $8.81 215,144
2022-10-28 $8.45 $8.45 $8.22 $8.28 $8.28 77,338
2022-10-27 $8.38 $8.38 $8.26 $8.26 $8.26 145,299
2022-10-26 $8.32 $8.39 $8.32 $8.38 $8.38 73,329
2022-10-25 $8.25 $8.35 $8.25 $8.34 $8.34 369,519
2022-10-24 $8.05 $8.25 $8.03 $8.10 $8.10 407,624
2022-10-21 $7.85 $8.24 $7.85 $8.20 $8.20 205,982
2022-10-20 $8.04 $8.13 $8.03 $8.03 $8.03 170,477
2022-10-19 $8.24 $8.24 $7.98 $8.01 $8.01 123,483
2022-10-18 $8.11 $8.12 $8.04 $8.06 $8.06 334,756
2022-10-17 $8.10 $8.18 $8.10 $8.13 $8.13 118,794
2022-10-14 $7.93 $8.23 $7.93 $8.07 $8.07 85,055
2022-10-13 $8.08 $8.24 $8.08 $8.24 $8.24 218,513
2022-10-12 $8.11 $8.18 $8.11 $8.12 $8.12 136,215
2022-10-11 $8.18 $8.24 $8.12 $8.19 $8.19 253,237
2022-10-10 $8.10 $8.14 $8.07 $8.09 $8.09 81,887
2022-10-07 $8.17 $8.19 $8.13 $8.15 $8.15 54,863
2022-10-06 $8.25 $8.26 $8.21 $8.25 $8.25 103,605
2022-10-05 $8.30 $8.32 $8.25 $8.31 $8.31 115,026
2022-10-04 $8.22 $8.35 $8.22 $8.34 $8.34 558,816
2022-10-03 $8.10 $8.17 $8.10 $8.17 $8.17 128,889
2022-09-30 $8.19 $8.20 $8.14 $8.16 $8.16 146,155
2022-09-29 $8.24 $8.24 $8.15 $8.15 $8.15 251,179
2022-09-28 $8.00 $8.15 $8.00 $8.15 $8.15 222,253
2022-09-27 $7.93 $8.13 $7.93 $8.02 $8.02 774,894
2022-09-26 $8.15 $8.15 $8.04 $8.07 $8.07 103,014
2022-09-23 $8.21 $8.25 $8.12 $8.15 $8.15 74,099
2022-09-22 $8.25 $8.38 $8.25 $8.30 $8.30 217,588
2022-09-21 $8.19 $8.28 $8.16 $8.20 $8.20 108,147
2022-09-20 $8.24 $8.34 $8.24 $8.30 $8.30 329,452
2022-09-19 $8.26 $8.34 $8.16 $8.16 $8.16 151,128
2022-09-16 $8.19 $8.39 $8.15 $8.15 $8.15 109,053
2022-09-15 $8.25 $8.27 $8.09 $8.17 $8.17 116,352
2022-09-14 $8.22 $8.22 $8.15 $8.20 $8.20 144,198
2022-09-13 $8.22 $8.22 $8.10 $8.10 $8.10 205,119
2022-09-12 $8.32 $8.38 $8.30 $8.32 $8.32 243,206
2022-09-09 $8.31 $8.34 $8.29 $8.29 $8.29 159,731
2022-09-08 $8.15 $8.27 $8.15 $8.20 $8.20 138,399
2022-09-07 $8.23 $8.24 $8.17 $8.24 $8.24 155,799
2022-09-06 $8.30 $8.30 $8.23 $8.24 $8.24 107,138
2022-09-02 $8.43 $8.47 $8.38 $8.40 $8.40 106,050
2022-09-01 $8.51 $8.51 $8.40 $8.41 $8.41 63,708
2022-08-31 $8.45 $8.48 $8.40 $8.40 $8.40 103,936
2022-08-30 $8.53 $8.53 $8.47 $8.47 $8.47 166,209
2022-08-29 $8.52 $8.52 $8.49 $8.49 $8.49 85,141
2022-08-26 $8.60 $8.61 $8.50 $8.50 $8.50 38,269
2022-08-25 $8.60 $8.63 $8.58 $8.62 $8.62 55,352
2022-08-24 $8.50 $8.65 $8.50 $8.62 $8.62 109,156
2022-08-23 $8.32 $8.78 $8.32 $8.63 $8.63 116,737
2022-08-22 $8.63 $8.65 $8.56 $8.63 $8.63 23,403
2022-08-19 $8.59 $8.59 $8.57 $8.59 $8.59 15,242
2022-08-18 $8.58 $8.69 $8.58 $8.59 $8.59 91,281
2022-08-17 $8.67 $8.71 $8.62 $8.65 $8.65 29,196
2022-08-16 $8.66 $8.68 $8.63 $8.65 $8.65 36,145
2022-08-15 $8.57 $8.70 $8.57 $8.68 $8.68 45,718
2022-08-12 $8.68 $8.68 $8.63 $8.67 $8.67 17,751
2022-08-11 $8.77 $8.77 $8.60 $8.67 $8.67 50,541
2022-08-10 $8.67 $8.75 $8.67 $8.71 $8.71 88,264
2022-08-09 $8.38 $8.44 $8.38 $8.40 $8.40 103,161
2022-08-08 $8.56 $8.56 $8.47 $8.47 $8.47 54,083
2022-08-05 $8.50 $8.50 $8.41 $8.46 $8.46 47,096
2022-08-04 $8.52 $8.55 $8.50 $8.54 $8.54 27,033
2022-08-03 $8.58 $8.58 $8.50 $8.57 $8.57 54,371
2022-08-02 $8.70 $8.70 $8.60 $8.60 $8.60 69,072
2022-08-01 $8.75 $8.81 $8.65 $8.78 $8.78 30,255
2022-07-29 $8.80 $8.94 $8.80 $8.94 $8.94 22,950
2022-07-28 $8.92 $9.01 $8.84 $9.01 $9.01 49,743
2022-07-27 $8.70 $8.89 $8.70 $8.85 $8.85 84,331
2022-07-26 $8.85 $8.85 $8.71 $8.76 $8.76 46,126
2022-07-25 $8.79 $8.79 $8.71 $8.75 $8.75 55,070
2022-07-22 $8.58 $8.77 $8.56 $8.69 $8.69 63,849
2022-07-21 $8.60 $8.65 $8.58 $8.64 $8.64 47,199
2022-07-20 $8.54 $8.62 $8.45 $8.56 $8.56 112,920
2022-07-19 $8.56 $8.56 $8.47 $8.49 $8.49 142,747
2022-07-18 $8.52 $8.52 $8.45 $8.45 $8.45 112,113
2022-07-15 $8.45 $8.47 $8.44 $8.45 $8.45 78,707
2022-07-14 $8.40 $8.50 $8.35 $8.42 $8.42 76,424
2022-07-13 $8.53 $8.61 $8.50 $8.55 $8.55 63,867
2022-07-12 $8.65 $8.65 $8.57 $8.57 $8.57 96,280
2022-07-11 $8.59 $8.64 $8.58 $8.59 $8.59 106,645
2022-07-08 $8.62 $8.63 $8.55 $8.58 $8.58 43,746
2022-07-07 $8.90 $8.90 $8.60 $8.60 $8.60 74,292
2022-07-06 $8.53 $8.57 $8.50 $8.53 $8.53 112,970
2022-07-05 $8.45 $8.61 $8.45 $8.59 $8.59 112,679
2022-07-01 $8.45 $8.55 $8.44 $8.54 $8.54 73,269
2022-06-30 $8.54 $8.62 $8.51 $8.61 $8.61 50,438
2022-06-29 $8.53 $8.56 $8.50 $8.54 $8.54 49,572
2022-06-28 $9.07 $9.07 $8.68 $8.74 $8.74 76,488
2022-06-27 $8.93 $8.96 $8.85 $8.90 $8.90 67,800
2022-06-24 $8.96 $8.96 $8.81 $8.94 $8.94 32,976
2022-06-23 $8.99 $9.02 $8.94 $8.96 $8.96 113,998
2022-06-22 $8.87 $8.94 $8.85 $8.86 $8.86 124,002
2022-06-21 $8.81 $8.87 $8.81 $8.84 $8.84 99,909
2022-06-17 $9.12 $9.12 $8.70 $8.83 $8.83 97,933
2022-06-16 $8.85 $8.92 $8.79 $8.92 $8.92 99,475
2022-06-15 $8.82 $8.92 $8.77 $8.86 $8.86 169,354
2022-06-14 $8.80 $8.82 $8.73 $8.77 $8.77 149,318
2022-06-13 $8.88 $8.90 $8.72 $8.80 $8.80 111,635
2022-06-10 $9.01 $9.01 $8.72 $8.80 $8.80 94,633
2022-06-09 $9.04 $9.04 $8.92 $8.92 $8.92 84,679
2022-06-08 $9.00 $9.13 $8.96 $8.97 $8.97 86,634
2022-06-07 $9.00 $9.08 $9.00 $9.06 $9.06 215,674
2022-06-06 $9.08 $9.12 $9.00 $9.04 $9.04 111,149
2022-06-03 $9.06 $9.10 $9.03 $9.04 $9.04 60,101
2022-06-02 $9.12 $9.25 $9.12 $9.19 $9.19 38,900
2022-06-01 $8.90 $9.13 $8.90 $9.02 $9.02 60,721
2022-05-31 $9.17 $9.17 $9.01 $9.08 $9.08 117,144
2022-05-27 $9.16 $9.21 $9.16 $9.17 $9.17 27,764
2022-05-26 $8.95 $9.30 $8.95 $9.29 $9.29 43,515
2022-05-25 $9.09 $9.13 $9.07 $9.12 $9.12 41,704
2022-05-24 $8.92 $9.02 $8.92 $8.97 $8.97 27,084
2022-05-23 $8.84 $8.94 $8.84 $8.86 $8.86 45,384
2022-05-20 $8.89 $8.94 $8.80 $8.80 $8.80 64,073
2022-05-19 $8.82 $9.00 $8.82 $8.94 $8.94 33,902
2022-05-18 $8.81 $8.81 $8.74 $8.74 $8.74 45,808
2022-05-17 $8.76 $8.90 $8.71 $8.77 $8.77 75,458
2022-05-16 $8.78 $8.83 $8.78 $8.81 $8.81 78,707
2022-05-13 $8.89 $8.89 $8.68 $8.72 $8.72 33,063
2022-05-12 $8.76 $8.89 $8.67 $8.83 $8.83 58,030
2022-05-11 $8.67 $8.69 $8.62 $8.62 $8.62 142,032
2022-05-10 $8.60 $8.63 $8.55 $8.61 $8.61 196,570
2022-05-09 $8.89 $8.89 $8.58 $8.58 $8.58 162,125
2022-05-06 $8.69 $8.77 $8.68 $8.75 $8.75 90,428
2022-05-05 $8.59 $8.59 $8.46 $8.48 $8.48 106,067
2022-05-04 $8.60 $8.69 $8.51 $8.69 $8.69 43,599
2022-05-03 $8.54 $8.57 $8.50 $8.53 $8.53 239,700
2022-05-02 $8.46 $8.52 $8.46 $8.50 $8.50 109,158
2022-04-29 $8.41 $8.44 $8.27 $8.31 $8.31 115,548
2022-04-28 $8.41 $8.45 $8.35 $8.40 $8.40 267,443
2022-04-27 $8.50 $8.51 $8.45 $8.46 $8.46 90,153
2022-04-26 $8.77 $8.77 $8.44 $8.57 $8.57 57,983
2022-04-25 $8.89 $8.89 $8.54 $8.57 $8.57 57,983
2022-04-22 $8.57 $8.61 $8.44 $8.54 $8.54 24,614
2022-04-21 $8.60 $8.61 $8.50 $8.55 $8.55 153,023
2022-04-20 $8.61 $8.67 $8.54 $8.59 $8.59 230,996
2022-04-19 $8.40 $8.43 $8.36 $8.39 $8.39 276,328
2022-04-18 $8.46 $8.60 $8.45 $8.45 $8.45 145,097
2022-04-14 $8.65 $8.65 $8.48 $8.48 $8.48 109,224
2022-04-13 $8.49 $8.50 $8.43 $8.49 $8.49 106,984
2022-04-12 $8.67 $8.67 $8.54 $8.57 $8.57 148,128
2022-04-11 $8.55 $8.64 $8.55 $8.59 $8.59 100,094
2022-04-08 $8.84 $8.84 $8.54 $8.55 $8.55 110,936
2022-04-07 $8.46 $8.65 $8.46 $8.58 $8.58 229,485
2022-04-06 $8.50 $8.66 $8.46 $8.51 $8.51 225,345
2022-04-05 $8.67 $8.70 $8.52 $8.58 $8.58 204,682
2022-04-04 $8.68 $8.69 $8.63 $8.67 $8.67 144,194
2022-04-01 $8.60 $8.65 $8.56 $8.61 $8.61 113,515
2022-03-31 $8.56 $8.56 $8.46 $8.46 $8.46 115,829
2022-03-30 $8.78 $8.78 $8.57 $8.57 $8.57 72,939
2022-03-29 $8.55 $8.57 $8.48 $8.53 $8.53 223,697
2022-03-28 $8.51 $8.51 $8.43 $8.46 $8.46 248,826
2022-03-25 $8.53 $8.55 $8.49 $8.51 $8.51 85,692
2022-03-24 $8.52 $8.55 $8.47 $8.53 $8.53 105,219
2022-03-23 $8.40 $8.69 $8.40 $8.52 $8.52 142,584
2022-03-22 $8.58 $8.58 $8.53 $8.53 $8.53 107,802
2022-03-21 $8.55 $8.56 $8.50 $8.55 $8.55 185,825
2022-03-18 $8.50 $8.55 $8.48 $8.55 $8.55 185,825
2022-03-17 $8.54 $8.56 $8.47 $8.51 $8.51 102,969
2022-03-16 $8.60 $8.60 $8.43 $8.55 $8.55 143,941
2022-03-15 $8.52 $8.81 $8.52 $8.65 $8.65 315,351
2022-03-14 $8.84 $8.84 $8.43 $8.45 $8.45 172,487
2022-03-11 $8.69 $8.69 $8.49 $8.53 $8.53 187,764
2022-03-10 $9.11 $9.11 $8.76 $8.85 $8.85 226,569
2022-03-09 $8.50 $8.78 $8.50 $8.78 $8.78 108,966
2022-03-08 $8.74 $8.74 $8.57 $8.68 $8.68 307,631
2022-03-07 $9.00 $9.00 $8.77 $8.79 $8.79 294,363
2022-03-04 $9.20 $9.30 $9.07 $9.14 $9.14 254,252
2022-03-03 $9.35 $9.35 $9.30 $9.34 $9.34 421,409
2022-03-02 $9.22 $9.25 $9.15 $9.24 $9.24 530,424
2022-03-01 $9.15 $9.32 $9.13 $9.15 $9.15 646,495
2022-02-28 $9.22 $9.22 $9.13 $9.15 $9.15 291,744
2022-02-25 $9.39 $9.59 $9.39 $9.58 $9.58 179,200
2022-02-24 $9.70 $9.70 $9.40 $9.48 $9.48 130,130
2022-02-23 $10.14 $10.14 $9.72 $9.73 $9.73 115,460
2022-02-22 $10.00 $10.00 $9.75 $9.79 $9.79 72,179
2022-02-18 $10.07 $10.13 $10.03 $10.10 $10.10 56,884
2022-02-17 $10.13 $10.17 $10.12 $10.13 $10.13 62,684
2022-02-16 $10.40 $10.40 $10.10 $10.17 $10.17 175,293
2022-02-15 $10.23 $10.23 $9.99 $10.06 $10.06 268,882
2022-02-14 $10.09 $10.09 $9.94 $9.94 $9.94 63,477
2022-02-11 $10.10 $10.10 $10.01 $10.04 $10.04 63,960
2022-02-10 $10.05 $10.14 $10.05 $10.07 $10.07 28,114
2022-02-09 $10.12 $10.13 $10.08 $10.10 $10.10 16,238
2022-02-08 $10.08 $10.12 $10.08 $10.10 $10.10 27,120
2022-02-07 $10.05 $10.15 $10.05 $10.14 $10.14 19,588
2022-02-04 $10.00 $10.04 $9.98 $10.03 $10.03 49,719
2022-02-03 $10.15 $10.22 $10.04 $10.11 $10.11 54,162
2022-02-02 $10.00 $10.01 $9.95 $10.01 $10.01 147,305
2022-02-01 $9.98 $10.01 $9.95 $10.00 $10.00 127,704
2022-01-31 $10.30 $10.30 $9.86 $9.97 $9.97 78,943
2022-01-28 $9.98 $10.07 $9.98 $10.07 $10.07 84,881
2022-01-27 $10.00 $10.03 $9.95 $9.99 $9.99 136,090
2022-01-26 $10.13 $10.25 $10.00 $10.02 $10.02 90,312
2022-01-25 $10.20 $10.31 $10.20 $10.31 $10.31 53,922
2022-01-24 $10.22 $10.22 $10.10 $10.21 $10.21 125,250
2022-01-21 $10.22 $10.24 $10.12 $10.19 $10.19 152,016
2022-01-20 $10.24 $10.26 $10.17 $10.17 $10.17 160,962
2022-01-19 $10.15 $10.29 $10.08 $10.18 $10.18 41,934
2022-01-18 $10.36 $10.36 $10.15 $10.18 $10.18 41,934
2022-01-14 $10.31 $10.36 $10.30 $10.31 $10.31 32,901
2022-01-13 $10.01 $10.35 $10.01 $10.25 $10.25 47,369
2022-01-12 $10.25 $10.28 $10.25 $10.28 $10.28 28,879
2022-01-11 $10.18 $10.25 $10.16 $10.23 $10.23 85,712
2022-01-10 $10.42 $10.42 $9.94 $10.02 $10.02 56,473
2022-01-07 $10.03 $10.04 $10.00 $10.04 $10.04 33,755
2022-01-06 $9.92 $10.08 $9.92 $10.01 $10.01 80,968
2022-01-05 $10.02 $10.02 $9.90 $9.99 $9.99 53,744
2022-01-04 $10.03 $10.03 $9.90 $9.92 $9.92 103,467
2022-01-03 $10.07 $10.15 $10.03 $10.10 $10.10 67,859
2021-12-31 $10.36 $10.36 $10.05 $10.10 $10.10 37,956
2021-12-30 $10.08 $10.10 $10.05 $10.08 $10.08 47,992
2021-12-29 $9.85 $10.20 $9.85 $10.07 $10.07 38,004
2021-12-28 $10.19 $10.28 $10.18 $10.26 $10.26 68,408
2021-12-27 $10.06 $10.48 $10.06 $10.41 $10.41 22,112
2021-12-23 $10.46 $10.50 $10.43 $10.49 $10.49 44,739
2021-12-22 $10.01 $10.54 $10.01 $10.41 $10.41 97,047
2021-12-21 $10.63 $10.63 $10.38 $10.47 $10.47 103,430
2021-12-20 $10.51 $10.54 $10.43 $10.47 $10.47 81,344
2021-12-17 $10.63 $10.63 $10.51 $10.53 $10.53 118,800
2021-12-16 $10.46 $10.52 $10.46 $10.48 $10.48 52,379
2021-12-15 $10.39 $10.44 $10.36 $10.43 $10.43 176,527
2021-12-14 $10.20 $10.32 $10.20 $10.32 $10.32 319,172
2021-12-13 $10.27 $10.30 $10.20 $10.22 $10.22 62,486
2021-12-10 $10.54 $10.54 $10.26 $10.30 $10.30 170,450
2021-12-09 $10.34 $10.46 $10.23 $10.26 $10.26 65,231
2021-12-08 $10.36 $10.49 $10.27 $10.31 $10.31 240,254
2021-12-07 $10.40 $10.40 $10.33 $10.39 $10.39 281,954
2021-12-06 $10.24 $10.27 $10.20 $10.27 $10.27 87,662
2021-12-03 $10.25 $10.25 $10.10 $10.20 $10.20 60,733
2021-12-02 $9.99 $10.07 $9.94 $10.07 $10.07 42,110
2021-12-01 $9.94 $10.02 $9.92 $9.94 $9.94 52,276
2021-11-30 $9.87 $9.97 $9.87 $9.94 $9.94 236,465
2021-11-29 $9.85 $10.02 $9.85 $9.97 $9.97 189,866
2021-11-26 $9.85 $10.02 $9.85 $9.89 $9.89 39,701
2021-11-24 $9.91 $10.07 $9.90 $9.95 $9.95 236,683
2021-11-23 $10.05 $10.09 $9.98 $10.01 $10.01 106,560
2021-11-22 $9.85 $10.06 $9.85 $10.01 $10.01 97,370
2021-11-19 $9.85 $10.15 $9.85 $10.02 $10.02 82,385
2021-11-18 $10.13 $10.13 $10.02 $10.07 $10.07 64,302
2021-11-17 $10.19 $10.19 $10.07 $10.14 $10.14 129,948
2021-11-16 $10.19 $10.44 $10.19 $10.19 $10.19 182,194
2021-11-15 $10.60 $10.60 $10.18 $10.19 $10.19 112,580
2021-11-12 $10.50 $10.50 $10.21 $10.25 $10.25 192,429
2021-11-11 $10.17 $10.17 $10.10 $10.13 $10.13 63,211
2021-11-10 $10.28 $10.28 $10.17 $10.18 $10.18 360,808
2021-11-09 $10.42 $10.42 $10.28 $10.28 $10.28 251,103
2021-11-08 $10.56 $10.56 $10.34 $10.42 $10.42 151,926
2021-11-05 $10.45 $10.50 $10.38 $10.47 $10.47 366,852
2021-11-04 $10.39 $10.44 $10.30 $10.34 $10.34 171,961
2021-11-03 $10.18 $10.23 $10.18 $10.23 $10.23 84,399
2021-11-02 $10.10 $10.19 $10.10 $10.15 $10.15 37,386
2021-11-01 $10.37 $10.37 $10.33 $10.37 $10.37 26,702
2021-10-29 $9.89 $10.12 $9.89 $9.99 $9.99 28,534
2021-10-28 $9.85 $9.88 $9.71 $9.85 $9.85 33,489
2021-10-27 $9.85 $9.96 $9.84 $9.84 $9.84 24,151
2021-10-26 $9.79 $9.94 $9.79 $9.83 $9.83 40,403
2021-10-25 $9.70 $9.86 $9.70 $9.80 $9.80 34,060
2021-10-22 $10.08 $10.08 $9.83 $9.88 $9.88 23,203
2021-10-21 $10.09 $10.09 $9.91 $9.93 $9.93 31,004
2021-10-20 $9.99 $10.15 $9.99 $9.99 $9.99 113,959
2021-10-19 $10.00 $10.01 $9.97 $10.01 $10.01 158,748
2021-10-18 $10.13 $10.13 $9.97 $9.99 $9.99 47,249
2021-10-15 $10.05 $10.15 $10.05 $10.13 $10.13 34,045
2021-10-14 $9.99 $10.00 $9.96 $10.00 $10.00 36,765
2021-10-13 $9.81 $9.96 $9.81 $9.93 $9.93 29,160
2021-10-12 $9.78 $9.80 $9.69 $9.78 $9.78 34,812
2021-10-11 $9.76 $9.79 $9.69 $9.69 $9.69 44,481
2021-10-08 $9.76 $9.76 $9.65 $9.73 $9.73 17,853
2021-10-07 $9.60 $9.91 $9.60 $9.81 $9.81 18,955
2021-10-06 $9.55 $9.91 $9.55 $9.80 $9.80 34,516
2021-10-05 $9.75 $9.80 $9.57 $9.75 $9.75 17,228
2021-10-04 $9.57 $9.61 $9.54 $9.58 $9.58 20,582
2021-10-01 $9.86 $9.88 $9.71 $9.72 $9.72 14,774
2021-09-30 $9.86 $9.93 $9.76 $9.85 $9.85 41,814
2021-09-29 $10.06 $10.06 $9.69 $9.85 $9.85 14,405
2021-09-28 $9.79 $9.79 $9.71 $9.73 $9.73 63,207
2021-09-27 $9.80 $9.83 $9.80 $9.80 $9.80 11,005
2021-09-24 $9.83 $9.86 $9.71 $9.77 $9.77 10,006
2021-09-23 $9.90 $9.90 $9.82 $9.84 $9.84 33,382
2021-09-22 $9.89 $9.89 $9.77 $9.82 $9.82 31,140
2021-09-21 $9.84 $9.90 $9.77 $9.89 $9.89 28,615
2021-09-20 $9.77 $9.87 $9.56 $9.80 $9.80 45,527
2021-09-17 $9.79 $9.90 $9.79 $9.90 $9.90 53,273
2021-09-16 $9.85 $10.01 $9.85 $9.96 $9.96 15,759
2021-09-15 $9.93 $9.93 $9.86 $9.90 $9.90 12,433
2021-09-14 $10.02 $10.03 $9.86 $9.91 $9.91 71,058
2021-09-13 $9.87 $10.02 $9.81 $9.99 $9.99 17,408
2021-09-10 $9.91 $9.97 $9.90 $9.91 $9.91 22,106
2021-09-09 $10.04 $10.04 $9.84 $9.97 $9.97 17,654
2021-09-08 $9.89 $9.92 $9.83 $9.85 $9.85 22,808
2021-09-07 $9.95 $9.95 $9.87 $9.93 $9.93 16,099
2021-09-03 $9.88 $9.96 $9.88 $9.96 $9.96 14,252
2021-09-02 $9.51 $9.91 $9.51 $9.80 $9.80 14,439
2021-09-01 $9.79 $9.88 $9.68 $9.68 $9.68 17,808
2021-08-31 $9.59 $9.92 $9.59 $9.62 $9.62 43,402
2021-08-30 $9.65 $9.81 $9.65 $9.69 $9.69 31,981
2021-08-27 $9.65 $9.68 $9.60 $9.66 $9.66 37,340
2021-08-26 $9.63 $9.67 $9.61 $9.61 $9.61 20,108
2021-08-25 $9.60 $9.67 $9.60 $9.65 $9.65 7,515
2021-08-24 $9.75 $9.84 $9.65 $9.74 $9.74 61,878
2021-08-23 $9.73 $9.82 $9.73 $9.82 $9.82 60,442
2021-08-20 $9.64 $9.72 $9.59 $9.68 $9.68 39,100
2021-08-19 $9.64 $9.85 $9.64 $9.64 $9.64 43,481
2021-08-18 $9.78 $9.88 $9.67 $9.75 $9.75 28,267
2021-08-17 $9.99 $9.99 $9.66 $9.70 $9.70 56,365
2021-08-16 $10.06 $10.06 $9.73 $9.81 $9.81 12,553
2021-08-13 $9.92 $9.92 $9.74 $9.79 $9.79 20,463
2021-08-12 $9.75 $9.80 $9.68 $9.73 $9.73 15,073
2021-08-11 $9.66 $9.74 $9.66 $9.74 $9.74 67,403
2021-08-10 $9.64 $9.65 $9.55 $9.62 $9.62 57,931
2021-08-09 $9.80 $9.92 $9.65 $9.68 $9.68 71,843
2021-08-06 $9.71 $9.77 $9.67 $9.70 $9.70 30,277
2021-08-05 $9.80 $9.83 $9.68 $9.71 $9.71 12,995
2021-08-04 $10.11 $10.11 $9.82 $9.84 $9.84 20,494
2021-08-03 $9.99 $10.08 $9.99 $10.04 $10.04 21,689
2021-08-02 $10.01 $10.05 $9.97 $9.97 $9.97 9,766
2021-07-30 $9.73 $9.98 $9.73 $9.94 $9.94 29,228
2021-07-29 $9.84 $9.89 $9.72 $9.83 $9.83 11,788
2021-07-28 $9.92 $10.00 $9.86 $9.97 $9.97 23,367
2021-07-27 $9.81 $9.99 $9.77 $9.84 $9.84 22,287
2021-07-26 $9.85 $9.90 $9.79 $9.81 $9.81 19,316
2021-07-23 $9.61 $9.87 $9.61 $9.85 $9.85 12,987
2021-07-22 $9.82 $9.86 $9.81 $9.81 $9.81 25,142
2021-07-21 $9.51 $9.82 $9.51 $9.82 $9.82 22,859
2021-07-20 $9.80 $9.86 $9.75 $9.83 $9.83 75,029
2021-07-19 $9.80 $9.80 $9.60 $9.68 $9.68 22,971
2021-07-16 $9.79 $9.79 $9.74 $9.75 $9.75 93,248
2021-07-15 $9.75 $9.76 $9.71 $9.71 $9.71 39,136
2021-07-14 $9.88 $9.88 $9.70 $9.70 $9.70 17,999
2021-07-13 $9.69 $9.71 $9.65 $9.66 $9.66 20,041
2021-07-12 $9.59 $9.60 $9.52 $9.56 $9.56 25,313
2021-07-09 $9.32 $9.68 $9.32 $9.40 $9.40 139,255
2021-07-08 $9.33 $9.36 $9.31 $9.31 $9.31 50,895
2021-07-07 $9.44 $9.44 $9.35 $9.36 $9.36 55,557
2021-07-06 $9.73 $9.73 $9.44 $9.46 $9.46 24,626
2021-07-02 $9.45 $9.58 $9.45 $9.51 $9.51 10,064
2021-07-01 $9.40 $9.56 $9.40 $9.45 $9.45 15,701
2021-06-30 $9.50 $9.50 $9.41 $9.43 $9.43 45,342
2021-06-29 $9.70 $9.70 $9.51 $9.56 $9.56 128,149
2021-06-28 $9.81 $9.81 $9.57 $9.63 $9.63 13,275
2021-06-25 $9.89 $9.97 $9.87 $9.93 $9.93 36,181
2021-06-24 $9.58 $9.90 $9.58 $9.86 $9.86 21,654
2021-06-23 $10.00 $10.00 $9.79 $9.86 $9.86 29,921
2021-06-22 $10.00 $10.00 $9.80 $9.91 $9.91 69,425
2021-06-21 $9.88 $9.97 $9.79 $9.95 $9.95 90,052
2021-06-18 $10.16 $10.16 $9.88 $9.90 $9.90 107,367
2021-06-17 $9.97 $10.07 $9.96 $10.07 $10.07 24,573
2021-06-16 $9.85 $10.08 $9.85 $10.02 $10.02 17,866
2021-06-15 $9.90 $10.09 $9.90 $10.02 $10.02 17,866
2021-06-14 $9.88 $10.03 $9.88 $9.92 $9.92 7,606
2021-06-11 $10.08 $10.08 $9.90 $9.98 $9.98 15,529
2021-06-10 $9.99 $9.99 $9.88 $9.97 $9.97 24,281
2021-06-09 $10.14 $10.14 $9.97 $9.97 $9.97 73,964
2021-06-08 $9.91 $10.04 $9.91 $10.01 $10.01 84,369
2021-06-07 $10.04 $10.06 $10.01 $10.01 $10.01 18,324
2021-06-04 $10.00 $10.07 $10.00 $10.01 $10.01 24,660
2021-06-03 $9.81 $9.99 $9.81 $9.93 $9.93 27,541
2021-06-02 $9.84 $9.88 $9.75 $9.82 $9.82 13,314
2021-06-01 $9.86 $9.99 $9.86 $9.86 $9.86 31,337
2021-05-28 $9.96 $10.03 $9.92 $9.92 $9.92 25,422
2021-05-27 $10.01 $10.09 $10.00 $10.04 $10.04 26,878
2021-05-26 $10.00 $10.01 $9.97 $9.97 $9.97 23,989
2021-05-25 $10.08 $10.08 $9.98 $10.01 $10.01 58,020
2021-05-24 $9.94 $10.07 $9.94 $10.05 $10.05 7,243
2021-05-21 $9.96 $10.07 $9.91 $9.96 $9.96 16,177
2021-05-20 $9.93 $10.00 $9.89 $9.98 $9.98 29,955
2021-05-19 $9.91 $9.97 $9.83 $9.92 $9.92 11,902
2021-05-18 $9.89 $9.99 $9.88 $9.95 $9.95 14,297
2021-05-17 $9.83 $9.96 $9.83 $9.89 $9.89 24,742
2021-05-14 $10.15 $10.15 $9.84 $9.93 $9.93 13,285
2021-05-13 $9.81 $9.92 $9.76 $9.85 $9.85 33,022
2021-05-12 $9.84 $9.94 $9.67 $9.69 $9.69 20,036
2021-05-11 $9.80 $9.86 $9.76 $9.80 $9.80 25,863
2021-05-10 $9.72 $9.88 $9.72 $9.76 $9.76 28,027
2021-05-07 $10.10 $10.10 $9.71 $9.80 $9.80 58,810
2021-05-06 $9.51 $9.60 $9.45 $9.57 $9.57 91,658
2021-05-05 $9.67 $9.75 $9.55 $9.75 $9.75 11,382
2021-05-04 $9.65 $9.77 $9.50 $9.70 $9.70 21,711
2021-05-03 $9.50 $9.79 $9.50 $9.78 $9.78 26,654
2021-04-30 $9.50 $9.80 $9.45 $9.74 $9.74 184,689
2021-04-29 $9.66 $9.71 $9.38 $9.47 $9.47 22,519
2021-04-28 $9.46 $9.63 $9.40 $9.45 $9.45 15,380
2021-04-27 $9.55 $9.56 $9.41 $9.49 $9.49 32,340
2021-04-26 $9.85 $9.85 $9.56 $9.58 $9.58 18,972
2021-04-23 $9.75 $9.75 $9.59 $9.64 $9.64 23,944
2021-04-22 $9.61 $9.69 $9.52 $9.56 $9.56 63,561
2021-04-21 $9.46 $9.64 $9.46 $9.59 $9.59 103,233
2021-04-20 $9.54 $9.54 $9.43 $9.49 $9.49 46,276
2021-04-19 $9.67 $9.77 $9.52 $9.62 $9.62 82,716
2021-04-16 $9.57 $9.63 $9.55 $9.56 $9.56 24,690
2021-04-15 $9.62 $9.67 $9.51 $9.60 $9.60 22,870
2021-04-14 $9.51 $9.57 $9.50 $9.53 $9.53 33,901
2021-04-13 $9.19 $9.60 $9.19 $9.50 $9.50 29,859
2021-04-12 $9.56 $9.56 $9.47 $9.47 $9.47 25,959
2021-04-09 $9.45 $9.45 $9.41 $9.45 $9.45 14,146
2021-04-08 $9.04 $9.42 $9.04 $9.36 $9.36 27,011
2021-04-07 $9.69 $9.69 $9.35 $9.38 $9.38 52,145
2021-04-06 $9.41 $9.43 $9.38 $9.40 $9.40 72,657
2021-04-05 $9.50 $9.50 $9.42 $9.47 $9.47 19,717
2021-04-01 $9.73 $9.73 $9.41 $9.51 $9.51 23,708
2021-03-31 $9.67 $9.67 $9.55 $9.60 $9.60 57,496
2021-03-30 $9.75 $9.76 $9.68 $9.76 $9.76 14,228
2021-03-29 $9.75 $9.85 $9.75 $9.80 $9.80 27,630
2021-03-26 $9.61 $9.71 $9.60 $9.67 $9.67 39,274
2021-03-25 $9.59 $9.72 $9.59 $9.72 $9.72 53,821
2021-03-24 $9.52 $9.60 $9.52 $9.60 $9.60 23,319
2021-03-23 $9.62 $9.68 $9.60 $9.62 $9.62 34,702
2021-03-22 $9.65 $9.74 $9.65 $9.72 $9.72 33,625
2021-03-19 $9.70 $9.70 $9.58 $9.70 $9.70 29,646
2021-03-18 $9.43 $9.52 $9.42 $9.49 $9.49 89,294
2021-03-17 $9.39 $9.47 $9.36 $9.44 $9.44 53,621
2021-03-16 $9.38 $9.41 $9.33 $9.39 $9.39 60,696
2021-03-15 $9.54 $9.54 $9.22 $9.28 $9.28 96,831
2021-03-12 $9.17 $9.25 $9.17 $9.25 $9.25 25,990
2021-03-11 $9.25 $9.25 $9.15 $9.23 $9.23 38,343
2021-03-10 $9.31 $9.31 $9.20 $9.29 $9.29 88,981
2021-03-09 $9.53 $9.53 $9.22 $9.25 $9.25 116,364
2021-03-08 $8.86 $9.10 $8.86 $9.03 $9.03 64,795
2021-03-05 $8.86 $8.97 $8.83 $8.86 $8.86 85,578
2021-03-04 $8.88 $8.91 $8.74 $8.79 $8.79 70,343
2021-03-03 $8.84 $8.87 $8.80 $8.82 $8.82 115,638
2021-03-02 $8.98 $8.98 $8.87 $8.89 $8.89 110,495
2021-03-01 $8.88 $9.06 $8.88 $9.01 $9.01 72,926
2021-02-26 $9.04 $9.06 $9.00 $9.01 $9.01 57,087
2021-02-25 $9.12 $9.13 $9.01 $9.01 $9.01 57,087
2021-02-24 $9.16 $9.16 $9.06 $9.15 $9.15 135,610
2021-02-23 $9.02 $9.16 $9.01 $9.16 $9.16 49,005
2021-02-22 $9.15 $9.19 $9.12 $9.15 $9.15 46,769
2021-02-19 $9.10 $9.17 $9.10 $9.15 $9.15 46,385
2021-02-18 $9.40 $9.40 $9.00 $9.18 $9.18 99,376
2021-02-17 $9.20 $9.22 $9.11 $9.18 $9.18 99,376
2021-02-16 $9.29 $9.44 $9.15 $9.17 $9.17 88,230
2021-02-12 $9.41 $9.45 $9.37 $9.40 $9.40 257,795
2021-02-11 $9.57 $9.57 $9.43 $9.46 $9.46 40,381
2021-02-10 $9.55 $9.57 $9.40 $9.57 $9.57 70,369
2021-02-09 $10.08 $10.08 $9.32 $9.86 $9.86 111,945
2021-02-08 $10.12 $10.26 $10.12 $10.16 $10.16 34,436
2021-02-05 $9.83 $10.20 $9.83 $10.18 $10.18 46,772
2021-02-04 $10.12 $10.12 $9.99 $10.05 $10.05 13,627
2021-02-03 $10.03 $10.06 $10.00 $10.03 $10.03 28,030
2021-02-02 $10.22 $10.22 $9.84 $9.91 $9.91 35,986
2021-02-01 $9.76 $9.95 $9.64 $9.93 $9.93 19,332
2021-01-29 $9.97 $9.99 $9.86 $9.89 $9.89 32,426
2021-01-28 $9.92 $10.03 $9.91 $10.02 $10.02 28,206
2021-01-27 $10.03 $10.04 $9.94 $9.98 $9.98 35,539
2021-01-26 $9.76 $10.36 $9.76 $10.00 $10.00 44,027
2021-01-25 $9.86 $9.88 $9.77 $9.88 $9.88 72,753
2021-01-22 $9.77 $9.83 $9.77 $9.82 $9.82 15,855
2021-01-21 $9.88 $9.90 $9.78 $9.86 $9.86 72,029
2021-01-20 $9.99 $9.99 $9.74 $9.78 $9.78 35,145
2021-01-19 $9.64 $10.02 $9.64 $9.75 $9.75 48,133
2021-01-15 $9.88 $9.94 $9.81 $9.81 $9.81 24,988
2021-01-14 $9.90 $9.92 $9.86 $9.92 $9.92 12,620
2021-01-13 $9.88 $9.90 $9.77 $9.87 $9.87 68,706
2021-01-12 $9.91 $9.91 $9.76 $9.80 $9.80 59,748
2021-01-11 $9.73 $9.86 $9.73 $9.80 $9.80 77,159
2021-01-08 $9.91 $9.91 $9.80 $9.82 $9.82 47,112
2021-01-07 $9.95 $9.95 $9.83 $9.90 $9.90 27,892
2021-01-06 $9.85 $10.02 $9.85 $9.97 $9.97 54,974
2021-01-05 $9.90 $9.93 $9.86 $9.92 $9.92 136,633
2021-01-04 $10.28 $10.28 $9.90 $9.91 $9.91 108,159
2020-12-31 $10.26 $10.26 $10.14 $10.19 $10.19 8,666
2020-12-30 $10.11 $10.21 $10.09 $10.09 $10.09 14,976
2020-12-29 $10.02 $10.08 $10.00 $10.01 $10.01 56,019
2020-12-28 $10.49 $10.99 $10.29 $10.54 $10.54 11,421
2020-12-24 $10.39 $10.47 $10.39 $10.46 $10.46 6,655
2020-12-23 $10.38 $10.70 $10.38 $10.49 $10.49 10,738
2020-12-22 $10.60 $10.60 $10.39 $10.47 $10.47 31,934
2020-12-21 $10.51 $10.63 $10.40 $10.45 $10.45 18,812
2020-12-18 $10.54 $10.68 $10.54 $10.68 $10.68 13,103
2020-12-17 $10.58 $10.65 $10.56 $10.57 $10.57 21,755
2020-12-16 $10.59 $10.59 $10.53 $10.54 $10.54 23,804
2020-12-15 $10.61 $10.64 $10.54 $10.64 $10.64 22,228
2020-12-14 $10.50 $10.52 $10.43 $10.45 $10.45 18,487
2020-12-11 $10.36 $10.41 $10.32 $10.39 $10.39 32,016
2020-12-10 $10.26 $10.34 $10.24 $10.24 $10.24 19,920
2020-12-09 $10.69 $10.69 $10.27 $10.30 $10.30 17,556
2020-12-08 $10.16 $10.35 $10.16 $10.31 $10.31 24,108
2020-12-07 $10.30 $10.30 $10.17 $10.21 $10.21 19,860
2020-12-04 $10.30 $10.30 $10.24 $10.29 $10.29 107,236
2020-12-03 $10.19 $10.31 $10.19 $10.22 $10.22 56,173
2020-12-02 $10.17 $10.20 $10.15 $10.19 $10.19 35,758
2020-12-01 $10.22 $10.24 $10.19 $10.21 $10.21 19,425
2020-11-30 $10.41 $10.41 $10.10 $10.10 $10.10 21,540
2020-11-27 $10.72 $10.72 $10.10 $10.46 $10.46 13,025
2020-11-25 $10.40 $10.40 $10.32 $10.40 $10.40 10,350
2020-11-24 $10.63 $10.63 $10.35 $10.39 $10.39 83,792
2020-11-23 $10.45 $10.49 $10.40 $10.40 $10.40 17,724
2020-11-20 $10.42 $10.42 $10.34 $10.40 $10.40 9,424
2020-11-19 $10.33 $10.34 $10.29 $10.34 $10.34 18,676
2020-11-18 $10.37 $10.39 $10.27 $10.27 $10.27 36,213
2020-11-17 $10.32 $10.37 $10.32 $10.34 $10.34 28,181
2020-11-16 $10.28 $10.36 $10.20 $10.34 $10.34 76,858
2020-11-13 $10.16 $10.22 $10.12 $10.22 $10.22 51,519
2020-11-12 $10.11 $10.13 $10.02 $10.09 $10.09 51,428
2020-11-11 $10.20 $10.20 $10.09 $10.09 $10.09 22,964
2020-11-10 $9.76 $10.07 $9.76 $10.02 $10.02 81,404
2020-11-09 $10.10 $10.20 $9.98 $10.20 $10.20 125,611
2020-11-06 $9.77 $10.20 $9.77 $9.97 $9.97 104,156
2020-11-05 $10.01 $10.26 $9.93 $9.99 $9.99 87,401
2020-11-04 $10.28 $10.28 $9.80 $9.98 $9.98 60,883
2020-11-03 $10.00 $10.14 $10.00 $10.14 $10.14 34,963
2020-11-02 $9.76 $9.96 $9.76 $9.96 $9.96 45,641
2020-10-30 $9.42 $9.45 $9.39 $9.43 $9.43 17,855
2020-10-29 $9.40 $9.45 $9.40 $9.43 $9.43 73,146
2020-10-28 $9.36 $9.48 $9.36 $9.43 $9.43 219,453
2020-10-27 $9.46 $9.55 $9.46 $9.51 $9.51 272,683
2020-10-26 $9.63 $9.63 $9.46 $9.53 $9.53 24,510
2020-10-23 $9.50 $9.50 $9.48 $9.48 $9.48 12,690
2020-10-22 $9.32 $9.47 $9.32 $9.45 $9.45 16,572
2020-10-21 $9.44 $9.46 $9.39 $9.43 $9.43 37,584
2020-10-20 $9.27 $9.50 $9.27 $9.39 $9.39 73,576
2020-10-19 $9.63 $9.63 $9.50 $9.53 $9.53 55,599
2020-10-16 $9.53 $9.61 $9.44 $9.61 $9.61 17,465
2020-10-15 $9.38 $9.53 $9.38 $9.46 $9.46 14,918
2020-10-14 $9.24 $9.53 $9.24 $9.44 $9.44 82,158
2020-10-13 $9.39 $9.44 $9.32 $9.40 $9.40 59,704
2020-10-12 $9.50 $9.52 $9.48 $9.50 $9.50 33,178
2020-10-09 $9.43 $9.53 $9.43 $9.53 $9.53 22,271
2020-10-08 $9.40 $9.45 $9.39 $9.43 $9.43 10,528
2020-10-07 $9.44 $9.45 $9.35 $9.45 $9.45 15,194
2020-10-06 $9.25 $9.38 $9.25 $9.31 $9.31 56,598
2020-10-05 $9.21 $9.25 $9.20 $9.25 $9.25 16,924
2020-10-02 $9.16 $9.22 $9.16 $9.21 $9.21 22,143
2020-10-01 $9.08 $9.13 $9.05 $9.13 $9.13 34,386
2020-09-30 $9.15 $9.15 $9.09 $9.13 $9.13 47,147
2020-09-29 $9.21 $9.23 $9.17 $9.20 $9.20 41,234
2020-09-28 $9.22 $9.32 $9.19 $9.25 $9.25 18,738
2020-09-25 $9.19 $9.24 $9.15 $9.19 $9.19 14,145
2020-09-24 $9.36 $9.36 $9.18 $9.20 $9.20 48,373
2020-09-23 $9.53 $9.53 $9.21 $9.24 $9.24 83,727
2020-09-22 $9.35 $9.35 $9.22 $9.29 $9.29 28,004
2020-09-21 $9.21 $9.35 $9.21 $9.27 $9.27 28,326
2020-09-18 $9.50 $9.50 $9.39 $9.42 $9.42 66,443
2020-09-17 $9.36 $9.45 $9.36 $9.39 $9.39 27,429
2020-09-16 $9.35 $9.42 $9.35 $9.38 $9.38 11,730
2020-09-15 $9.40 $9.41 $9.33 $9.38 $9.38 35,756
2020-09-14 $9.44 $9.44 $9.29 $9.36 $9.36 21,667
2020-09-11 $9.27 $9.39 $9.27 $9.35 $9.35 35,724
2020-09-10 $9.28 $9.37 $9.28 $9.28 $9.28 35,381
2020-09-09 $9.25 $9.34 $9.25 $9.30 $9.30 57,063
2020-09-08 $9.26 $9.26 $9.16 $9.22 $9.22 44,055
2020-09-04 $9.15 $9.27 $9.15 $9.22 $9.22 15,367
2020-09-03 $9.21 $9.27 $9.16 $9.18 $9.18 22,325
2020-09-02 $9.25 $9.34 $9.25 $9.34 $9.34 22,107
2020-09-01 $9.18 $9.33 $9.18 $9.29 $9.29 93,645
2020-08-31 $9.33 $9.36 $9.20 $9.29 $9.29 20,486
2020-08-28 $9.35 $9.37 $9.29 $9.34 $9.34 9,992
2020-08-27 $9.49 $9.49 $9.33 $9.38 $9.38 14,222
2020-08-26 $9.39 $9.46 $9.39 $9.46 $9.46 68,424
2020-08-25 $9.37 $9.49 $9.37 $9.47 $9.47 140,157
2020-08-24 $9.33 $9.45 $9.33 $9.44 $9.44 23,131
2020-08-21 $9.37 $9.46 $9.37 $9.46 $9.46 75,760
2020-08-20 $9.35 $9.52 $9.35 $9.52 $9.52 137,283
2020-08-19 $9.50 $9.56 $9.45 $9.45 $9.45 60,920
2020-08-18 $9.38 $9.49 $9.38 $9.48 $9.48 143,106
2020-08-17 $9.39 $9.39 $9.32 $9.38 $9.38 33,100
2020-08-14 $9.46 $9.46 $9.41 $9.41 $9.41 14,778
2020-08-13 $9.53 $9.53 $9.42 $9.42 $9.42 19,532
2020-08-12 $9.47 $9.57 $9.47 $9.54 $9.54 33,851
2020-08-11 $9.43 $9.43 $9.24 $9.30 $9.30 126,106
2020-08-10 $9.26 $9.26 $9.22 $9.22 $9.22 54,192
2020-08-07 $9.15 $9.25 $9.15 $9.22 $9.22 60,120
2020-08-06 $9.25 $9.25 $9.14 $9.23 $9.23 58,733
2020-08-05 $9.33 $9.42 $9.33 $9.37 $9.37 43,070
2020-08-04 $9.30 $9.35 $9.26 $9.34 $9.34 191,796
2020-08-03 $9.17 $9.17 $9.14 $9.17 $9.17 34,474
2020-07-31 $8.71 $8.78 $8.71 $8.74 $8.74 42,037
2020-07-30 $8.63 $8.63 $8.50 $8.58 $8.58 71,114
2020-07-29 $8.93 $8.93 $8.80 $8.90 $8.90 34,398
2020-07-28 $8.87 $8.96 $8.87 $8.89 $8.89 211,705
2020-07-27 $8.93 $8.98 $8.89 $8.90 $8.90 28,100
2020-07-24 $9.02 $9.02 $8.85 $8.90 $8.90 27,194
2020-07-23 $8.88 $8.89 $8.81 $8.85 $8.85 24,394
2020-07-22 $8.88 $8.89 $8.87 $8.89 $8.89 11,211
2020-07-21 $8.99 $9.00 $8.87 $8.92 $8.92 206,945
2020-07-20 $8.99 $9.02 $8.99 $9.00 $9.00 91,017
2020-07-17 $9.05 $9.09 $9.02 $9.04 $9.04 90,700
2020-07-16 $9.07 $9.14 $9.07 $9.08 $9.08 90,400
2020-07-15 $8.99 $9.16 $8.99 $9.10 $9.10 50,700
2020-07-14 $9.07 $9.09 $9.02 $9.09 $9.09 90,400
2020-07-13 $9.04 $9.11 $8.99 $8.99 $9.00 66,400
2020-07-10 $8.97 $9.10 $8.97 $9.05 $9.05 44,100
2020-07-09 $9.04 $9.05 $8.99 $9.02 $9.02 59,400
2020-07-08 $9.06 $9.35 $9.06 $9.15 $9.15 25,000
2020-07-07 $9.07 $9.16 $9.07 $9.13 $9.13 138,600
2020-07-06 $9.24 $9.30 $9.23 $9.27 $9.27 82,100
2020-07-02 $9.29 $9.31 $9.25 $9.30 $9.30 86,100
2020-07-01 $9.13 $9.13 $9.09 $9.12 $9.12 27,400
2020-06-30 $9.23 $9.28 $9.23 $9.24 $9.25 41,500
2020-06-29 $9.23 $9.32 $9.23 $9.32 $9.32 23,077
2020-06-26 $9.69 $9.69 $9.39 $9.39 $9.39 28,495
2020-06-25 $9.78 $9.85 $9.76 $9.84 $9.84 22,031
2020-06-24 $10.00 $10.00 $9.89 $9.94 $9.94 21,584
2020-06-23 $10.28 $10.28 $10.07 $10.20 $10.20 58,411
2020-06-22 $10.08 $10.18 $10.08 $10.13 $10.13 24,203
2020-06-19 $10.12 $10.20 $10.10 $10.10 $10.10 48,776
2020-06-18 $10.06 $10.14 $10.05 $10.13 $10.13 24,904
2020-06-17 $10.05 $10.13 $10.02 $10.12 $10.12 16,440
2020-06-16 $10.11 $10.11 $9.96 $9.98 $9.98 31,768
2020-06-15 $9.83 $9.93 $9.78 $9.84 $9.84 56,785
2020-06-12 $9.95 $10.01 $9.87 $9.97 $9.97 54,772
2020-06-11 $10.04 $10.06 $9.84 $9.84 $9.84 30,205
2020-06-10 $10.25 $10.25 $10.15 $10.16 $10.16 40,800
2020-06-09 $10.22 $10.25 $10.19 $10.19 $10.19 59,936
2020-06-08 $10.03 $10.15 $10.03 $10.14 $10.14 31,403
2020-06-05 $9.94 $9.99 $9.93 $9.95 $9.95 27,475
2020-06-04 $9.88 $9.99 $9.88 $9.93 $9.93 66,780
2020-06-03 $9.89 $9.97 $9.87 $9.93 $9.93 20,016
2020-06-02 $10.00 $10.06 $9.95 $10.00 $10.00 100,765
2020-06-01 $9.94 $9.97 $9.90 $9.96 $9.96 17,625
2020-05-29 $9.96 $9.96 $9.83 $9.92 $9.92 25,735
2020-05-28 $10.00 $10.07 $9.93 $10.01 $10.01 33,313
2020-05-27 $9.80 $9.83 $9.75 $9.79 $9.79 96,463
2020-05-26 $9.56 $9.65 $9.56 $9.64 $9.64 67,382
2020-05-22 $9.28 $9.34 $9.28 $9.31 $9.31 139,774
2020-05-21 $9.29 $9.36 $9.25 $9.32 $9.32 89,972
2020-05-20 $9.47 $9.50 $9.41 $9.48 $9.48 39,021
2020-05-19 $9.38 $9.47 $9.32 $9.42 $9.42 132,959
2020-05-18 $9.45 $9.55 $9.38 $9.55 $9.55 41,961
2020-05-15 $9.40 $9.40 $9.10 $9.32 $9.32 13,337
2020-05-14 $9.21 $9.35 $9.21 $9.34 $9.34 29,841
2020-05-13 $9.37 $9.45 $9.34 $9.35 $9.35 41,626
2020-05-12 $9.37 $9.48 $9.35 $9.35 $9.35 231,118
2020-05-11 $9.41 $9.45 $9.39 $9.44 $9.44 14,982
2020-05-08 $9.23 $9.23 $9.13 $9.18 $9.18 47,709
2020-05-07 $9.25 $9.25 $9.13 $9.22 $9.22 199,304
2020-05-06 $9.24 $9.33 $9.18 $9.18 $9.18 22,897
2020-05-05 $9.19 $9.33 $9.19 $9.22 $9.22 44,868
2020-05-04 $9.16 $9.17 $9.06 $9.14 $9.14 72,033
2020-05-01 $9.14 $9.27 $9.14 $9.20 $9.20 22,156
2020-04-30 $9.39 $9.60 $9.30 $9.44 $9.44 238,314
2020-04-29 $9.52 $9.54 $9.47 $9.48 $9.48 134,074
2020-04-28 $9.32 $9.43 $9.32 $9.35 $9.35 229,850
2020-04-27 $9.26 $9.40 $9.26 $9.32 $9.32 83,831
2020-04-24 $9.00 $9.45 $9.00 $9.38 $9.38 35,046
2020-04-23 $9.08 $9.25 $9.08 $9.11 $9.11 61,758
2020-04-22 $9.08 $9.10 $9.01 $9.05 $9.05 70,403
2020-04-21 $9.01 $9.09 $8.97 $8.98 $8.98 118,210
2020-04-20 $8.99 $9.12 $8.99 $8.99 $8.99 167,128
2020-04-17 $9.46 $9.46 $9.01 $9.04 $9.04 81,752
2020-04-16 $8.84 $9.15 $8.83 $9.15 $9.15 98,441
2020-04-15 $8.77 $9.18 $8.77 $9.14 $9.14 51,756
2020-04-14 $9.23 $9.23 $9.02 $9.17 $9.17 320,757
2020-04-13 $8.81 $9.56 $8.81 $9.05 $9.05 41,417
2020-04-09 $9.10 $9.14 $9.02 $9.11 $9.11 56,873
2020-04-08 $8.99 $9.17 $8.99 $9.11 $9.11 107,850
2020-04-07 $9.28 $9.32 $9.09 $9.10 $9.10 81,127
2020-04-06 $8.84 $9.14 $8.84 $9.14 $9.14 51,402
2020-04-03 $9.02 $9.02 $8.67 $8.77 $8.77 31,310
2020-04-02 $9.17 $9.17 $8.82 $9.00 $9.00 111,548
2020-04-01 $9.23 $9.50 $8.90 $8.97 $8.97 66,453
2020-03-31 $9.32 $9.61 $9.02 $9.23 $9.23 31,339
2020-03-30 $9.11 $9.69 $9.11 $9.51 $9.51 49,950
2020-03-27 $8.71 $9.59 $8.71 $9.17 $9.17 58,459
2020-03-26 $8.24 $9.79 $8.24 $8.94 $8.94 49,239
2020-03-25 $9.00 $9.30 $8.61 $9.30 $9.30 53,140
2020-03-24 $8.30 $8.99 $8.30 $8.88 $8.88 41,798
2020-03-23 $8.30 $8.96 $8.30 $8.56 $8.56 48,335
2020-03-20 $8.32 $9.09 $8.32 $8.66 $8.66 69,136
2020-03-19 $8.39 $8.94 $8.36 $8.70 $8.70 121,396
2020-03-18 $8.30 $9.09 $8.30 $8.57 $8.57 86,435
2020-03-17 $8.94 $9.02 $8.70 $8.93 $8.93 257,485
2020-03-16 $8.95 $9.02 $8.70 $8.88 $8.88 178,900
2020-03-13 $9.23 $9.71 $9.13 $9.34 $9.34 209,325
2020-03-12 $9.30 $9.78 $9.28 $9.67 $9.67 725,798
2020-03-11 $10.13 $10.13 $9.76 $9.82 $9.82 150,332
2020-03-10 $10.19 $10.39 $9.75 $9.90 $9.90 271,090
2020-03-09 $9.79 $9.81 $9.54 $9.59 $9.59 93,856
2020-03-06 $9.94 $9.94 $9.82 $9.90 $9.90 116,768
2020-03-05 $9.79 $10.02 $9.79 $10.01 $10.01 125,248
2020-03-04 $9.97 $10.07 $9.87 $10.00 $10.00 125,867
2020-03-03 $10.10 $10.10 $9.86 $9.92 $9.92 530,991
2020-03-02 $9.59 $10.20 $9.59 $9.89 $9.89 162,488
2020-02-28 $9.50 $9.84 $9.50 $9.84 $9.84 176,195
2020-02-27 $9.84 $9.89 $9.75 $9.75 $9.75 99,910
2020-02-26 $10.06 $10.06 $9.93 $9.98 $9.98 129,090
2020-02-25 $9.75 $9.97 $9.75 $9.90 $9.90 185,964
2020-02-24 $10.00 $10.08 $9.92 $9.96 $9.96 66,296
2020-02-21 $10.07 $10.09 $10.05 $10.08 $10.08 33,474
2020-02-20 $10.10 $10.25 $10.04 $10.08 $10.08 47,659
2020-02-19 $10.14 $10.17 $10.11 $10.13 $10.13 57,579
2020-02-18 $10.20 $10.20 $10.17 $10.19 $10.19 54,470
2020-02-14 $10.42 $10.42 $10.25 $10.31 $10.31 89,814
2020-02-13 $10.39 $10.40 $10.36 $10.40 $10.40 70,720
2020-02-12 $10.39 $10.48 $10.39 $10.44 $10.44 44,987
2020-02-11 $10.48 $10.53 $10.47 $10.49 $10.49 101,280
2020-02-10 $10.46 $10.51 $10.29 $10.45 $10.45 67,008
2020-02-07 $10.51 $10.52 $10.36 $10.46 $10.46 21,478
2020-02-06 $10.35 $10.50 $10.35 $10.43 $10.43 72,582
2020-02-05 $10.40 $10.51 $10.40 $10.50 $10.50 74,857
2020-02-04 $10.70 $10.70 $10.46 $10.46 $10.46 664,616
2020-02-03 $10.29 $10.52 $10.29 $10.45 $10.45 60,867
2020-01-31 $10.33 $10.56 $10.33 $10.45 $10.45 976,872
2020-01-30 $10.38 $10.86 $10.38 $10.56 $10.56 127,994
2020-01-29 $10.54 $10.65 $10.48 $10.48 $10.48 77,492
2020-01-28 $10.64 $10.64 $10.54 $10.54 $10.54 137,288
2020-01-27 $10.11 $10.55 $10.11 $10.38 $10.38 67,102
2020-01-24 $10.68 $10.69 $10.62 $10.64 $10.64 84,195
2020-01-23 $10.71 $10.83 $10.67 $10.70 $10.70 80,611
2020-01-22 $10.76 $10.89 $10.70 $10.79 $10.79 36,728
2020-01-21 $11.01 $11.01 $10.78 $10.86 $10.86 36,609
2020-01-17 $10.93 $10.93 $10.89 $10.91 $10.91 26,687
2020-01-16 $11.08 $11.08 $10.90 $10.91 $10.91 59,342
2020-01-15 $11.07 $11.07 $10.97 $10.99 $10.99 22,516
2020-01-14 $10.93 $11.05 $10.93 $11.01 $11.01 28,300
2020-01-13 $10.96 $11.00 $10.92 $11.00 $11.00 56,587
2020-01-10 $10.96 $11.01 $10.90 $10.92 $10.92 79,972
2020-01-09 $10.98 $11.04 $10.94 $10.98 $10.98 64,651
2020-01-08 $11.00 $11.00 $10.91 $10.95 $10.95 38,865
2020-01-07 $11.09 $11.09 $10.92 $10.95 $10.95 64,146
2020-01-06 $11.00 $11.10 $10.93 $11.02 $11.02 45,150
2020-01-03 $11.10 $11.18 $11.10 $11.18 $11.18 29,615
2020-01-02 $11.04 $11.34 $11.04 $11.17 $11.17 24,773
2019-12-31 $11.09 $11.15 $11.08 $11.12 $11.12 16,234
2019-12-30 $11.32 $11.32 $11.07 $11.10 $11.10 55,705
2019-12-27 $11.18 $11.24 $11.12 $11.17 $11.17 50,920
2019-12-26 $11.72 $11.72 $11.25 $11.51 $11.51 39,217
2019-12-24 $11.56 $11.56 $11.47 $11.52 $11.52 12,662
2019-12-23 $11.56 $11.73 $11.43 $11.57 $11.57 43,854
2019-12-20 $11.68 $11.68 $11.35 $11.47 $11.47 22,560
2019-12-19 $11.31 $11.51 $11.31 $11.49 $11.49 20,629
2019-12-18 $11.55 $11.64 $11.47 $11.49 $11.49 14,597
2019-12-17 $11.37 $11.54 $11.34 $11.36 $11.36 31,381
2019-12-16 $11.53 $11.64 $11.44 $11.47 $11.47 52,677
2019-12-13 $11.41 $11.42 $11.35 $11.38 $11.38 39,574
2019-12-12 $11.46 $11.49 $11.42 $11.46 $11.46 30,486
2019-12-11 $11.47 $11.49 $11.44 $11.47 $11.47 27,122
2019-12-10 $11.49 $11.50 $11.44 $11.47 $11.47 28,876
2019-12-09 $11.75 $11.75 $11.52 $11.56 $11.56 105,720
2019-12-06 $11.40 $11.53 $11.40 $11.52 $11.52 17,848
2019-12-05 $11.45 $11.46 $11.39 $11.44 $11.44 44,077
2019-12-04 $11.53 $11.57 $11.52 $11.55 $11.55 33,100
2019-12-03 $11.35 $11.40 $11.35 $11.37 $11.37 45,293
2019-12-02 $11.23 $11.50 $11.23 $11.37 $11.37 111,366
2019-11-29 $11.26 $11.40 $11.26 $11.37 $11.37 11,605
2019-11-27 $11.26 $11.30 $11.25 $11.30 $11.30 20,245
2019-11-26 $11.18 $11.49 $11.18 $11.22 $11.22 21,883
2019-11-25 $11.50 $11.50 $11.32 $11.37 $11.37 46,639
2019-11-22 $11.40 $11.44 $11.36 $11.38 $11.38 25,055
2019-11-21 $11.08 $11.50 $11.08 $11.42 $11.42 47,452
2019-11-20 $11.57 $11.57 $11.36 $11.36 $11.36 39,941
2019-11-19 $11.61 $11.61 $11.40 $11.41 $11.41 17,373
2019-11-18 $11.38 $11.58 $11.38 $11.46 $11.46 24,725
2019-11-15 $11.37 $11.48 $11.35 $11.43 $11.43 45,407
2019-11-14 $11.29 $11.29 $11.25 $11.27 $11.27 22,261
2019-11-13 $11.48 $11.48 $11.28 $11.32 $11.32 299,575
2019-11-12 $11.26 $11.38 $11.26 $11.35 $11.35 100,729
2019-11-11 $11.40 $11.40 $11.22 $11.22 $11.22 29,648
2019-11-08 $11.09 $11.32 $11.09 $11.14 $11.14 37,323
2019-11-07 $11.16 $11.34 $11.14 $11.14 $11.14 40,013
2019-11-06 $11.08 $11.12 $11.08 $11.12 $11.12 21,943
2019-11-05 $11.21 $11.23 $11.16 $11.21 $11.21 54,917
2019-11-04 $11.23 $11.34 $11.23 $11.34 $11.34 25,966
2019-11-01 $11.14 $11.34 $11.12 $11.27 $11.27 25,086
2019-10-31 $11.14 $11.23 $11.12 $11.23 $11.23 53,571
2019-10-30 $11.30 $11.31 $11.18 $11.27 $11.27 66,300
2019-10-29 $11.28 $11.28 $11.09 $11.22 $11.22 69,487
2019-10-28 $11.30 $11.30 $11.17 $11.20 $11.20 59,315
2019-10-25 $11.37 $11.37 $11.30 $11.33 $11.33 23,171
2019-10-24 $11.52 $11.53 $11.31 $11.33 $11.33 42,529
2019-10-23 $11.46 $11.46 $11.23 $11.32 $11.32 26,352
2019-10-22 $11.17 $11.17 $11.03 $11.08 $11.08 69,684
2019-10-21 $11.06 $11.11 $11.05 $11.11 $11.11 100,211
2019-10-18 $10.96 $10.98 $10.94 $10.96 $10.96 80,526
2019-10-17 $11.02 $11.04 $11.00 $11.03 $11.03 28,454
2019-10-16 $11.05 $11.06 $10.96 $11.00 $11.00 34,702
2019-10-15 $11.16 $11.17 $11.01 $11.08 $11.08 104,523
2019-10-14 $10.83 $11.00 $10.83 $10.99 $10.99 178,749
2019-10-11 $11.16 $11.17 $10.83 $10.98 $10.98 52,029
2019-10-10 $10.91 $10.95 $10.89 $10.92 $10.92 63,360
2019-10-09 $10.89 $10.96 $10.88 $10.92 $10.92 27,039
2019-10-08 $10.75 $10.95 $10.75 $10.83 $10.83 116,338
2019-10-07 $11.12 $11.12 $10.87 $10.95 $10.95 56,413
2019-10-04 $10.95 $11.06 $10.90 $11.06 $11.06 36,061
2019-10-03 $10.88 $10.93 $10.80 $10.93 $10.93 73,655
2019-10-02 $11.18 $11.18 $10.96 $11.03 $11.03 16,247
2019-10-01 $10.93 $11.08 $10.93 $11.06 $11.06 76,187
2019-09-30 $11.07 $11.07 $10.78 $10.91 $10.91 53,153
2019-09-27 $10.74 $10.94 $10.74 $10.89 $10.89 27,346
2019-09-26 $10.80 $10.96 $10.80 $10.89 $10.89 48,754
2019-09-25 $10.96 $10.96 $10.76 $10.86 $10.86 64,472
2019-09-24 $10.88 $10.89 $10.83 $10.86 $10.86 74,418
2019-09-23 $10.52 $10.74 $10.52 $10.71 $10.71 19,945
2019-09-20 $10.68 $10.74 $10.67 $10.72 $10.72 68,618
2019-09-19 $10.48 $10.62 $10.48 $10.60 $10.60 64,669
2019-09-18 $10.55 $10.66 $10.43 $10.64 $10.64 73,981
2019-09-17 $10.70 $10.74 $10.61 $10.72 $10.72 100,674
2019-09-16 $10.80 $10.81 $10.70 $10.71 $10.71 37,850
2019-09-13 $10.81 $10.81 $10.69 $10.75 $10.75 52,485
2019-09-12 $10.90 $10.93 $10.72 $10.72 $10.72 28,273
2019-09-11 $10.79 $10.82 $10.72 $10.72 $10.72 55,554
2019-09-10 $10.54 $10.55 $10.52 $10.52 $10.52 192,744
2019-09-09 $10.44 $10.45 $10.39 $10.42 $10.42 81,493
2019-09-06 $10.18 $10.33 $10.18 $10.30 $10.30 29,298
2019-09-05 $10.35 $10.37 $10.19 $10.34 $10.34 88,868
2019-09-04 $10.13 $10.40 $10.12 $10.21 $10.21 186,458
2019-09-03 $10.37 $10.42 $10.37 $10.37 $10.37 27,987
2019-08-30 $10.52 $10.58 $10.50 $10.50 $10.50 14,319
2019-08-29 $10.54 $10.56 $10.50 $10.53 $10.53 20,682
2019-08-28 $10.67 $10.67 $10.45 $10.48 $10.48 41,192
2019-08-27 $10.73 $10.83 $10.55 $10.56 $10.56 174,520
2019-08-26 $10.54 $10.56 $10.52 $10.56 $10.56 27,875
2019-08-23 $10.20 $10.53 $10.20 $10.40 $10.40 29,966
2019-08-22 $10.40 $10.40 $10.33 $10.34 $10.34 22,731
2019-08-21 $10.50 $10.55 $10.50 $10.52 $10.52 49,122
2019-08-20 $10.67 $10.67 $10.50 $10.50 $10.50 125,233
2019-08-19 $10.70 $10.75 $10.58 $10.65 $10.65 132,629
2019-08-16 $10.59 $10.67 $10.59 $10.64 $10.64 51,722
2019-08-15 $10.57 $10.68 $10.57 $10.65 $10.65 104,436
2019-08-14 $10.66 $10.66 $10.59 $10.62 $10.62 53,112
2019-08-13 $10.76 $10.81 $10.76 $10.79 $10.79 91,143
2019-08-12 $10.75 $10.85 $10.74 $10.76 $10.76 50,798
2019-08-09 $10.81 $10.90 $10.78 $10.78 $10.78 47,160
2019-08-08 $10.82 $10.93 $10.82 $10.90 $10.90 79,879
2019-08-07 $10.81 $10.97 $10.73 $10.88 $10.88 147,422
2019-08-06 $10.80 $10.89 $10.80 $10.80 $10.80 194,015
2019-08-05 $10.87 $10.97 $10.81 $10.81 $10.81 27,754
2019-08-02 $11.29 $11.29 $10.70 $11.00 $11.00 31,374
2019-08-01 $10.92 $11.12 $10.92 $11.01 $11.01 78,436
2019-07-31 $11.05 $11.05 $10.81 $10.83 $10.83 54,795
2019-07-30 $11.18 $11.18 $11.09 $11.11 $11.11 67,838
2019-07-29 $11.13 $11.19 $11.12 $11.13 $11.13 39,687
2019-07-26 $11.08 $11.14 $11.08 $11.09 $11.09 38,260
2019-07-25 $11.11 $11.17 $11.08 $11.10 $11.10 36,803
2019-07-24 $11.05 $11.27 $11.05 $11.23 $11.23 17,749
2019-07-23 $11.27 $11.27 $11.21 $11.24 $11.24 51,741
2019-07-22 $11.26 $11.26 $11.20 $11.20 $11.20 19,957
2019-07-19 $11.30 $11.40 $11.22 $11.28 $11.28 66,766
2019-07-18 $11.12 $11.29 $11.06 $11.28 $11.28 151,919
2019-07-17 $11.11 $11.20 $11.09 $11.18 $11.18 53,725
2019-07-16 $11.31 $11.38 $11.29 $11.30 $11.30 34,403
2019-07-15 $11.35 $11.35 $11.31 $11.35 $11.35 50,552
2019-07-12 $11.27 $11.32 $11.27 $11.30 $11.30 37,613
2019-07-11 $11.10 $11.34 $11.10 $11.23 $11.23 26,235
2019-07-10 $11.27 $11.27 $11.20 $11.25 $11.25 94,305
2019-07-09 $11.23 $11.23 $11.17 $11.20 $11.20 70,216
2019-07-08 $11.26 $11.35 $11.26 $11.28 $11.28 32,129
2019-07-05 $11.20 $11.37 $11.20 $11.36 $11.36 21,578
2019-07-03 $11.24 $11.24 $11.10 $11.23 $11.23 4,866
2019-07-02 $11.07 $11.14 $10.90 $11.10 $11.10 184,256
2019-07-01 $11.07 $11.07 $11.00 $11.04 $11.04 83,992
2019-06-28 $11.01 $11.03 $10.99 $10.99 $10.99 33,992
2019-06-27 $11.10 $11.14 $11.10 $11.12 $11.12 26,732
2019-06-26 $11.53 $11.54 $11.49 $11.53 $11.53 34,283
2019-06-25 $11.68 $11.68 $11.61 $11.61 $11.61 22,812
2019-06-24 $11.71 $11.71 $11.64 $11.69 $11.69 20,597
2019-06-21 $11.58 $11.63 $11.56 $11.62 $11.62 20,420
2019-06-20 $11.63 $11.63 $11.57 $11.60 $11.60 13,620
2019-06-19 $11.11 $11.58 $11.11 $11.58 $11.58 65,828
2019-06-18 $11.50 $11.59 $11.50 $11.58 $11.58 38,465
2019-06-17 $11.45 $11.49 $11.45 $11.47 $11.47 41,839
2019-06-14 $11.50 $11.50 $11.44 $11.44 $11.44 44,541
2019-06-13 $11.52 $11.52 $11.48 $11.49 $11.49 24,764
2019-06-12 $11.67 $11.67 $11.55 $11.64 $11.64 24,409
2019-06-11 $11.48 $11.63 $11.48 $11.58 $11.58 161,625
2019-06-10 $11.44 $11.58 $11.44 $11.54 $11.54 20,915
2019-06-07 $11.46 $11.52 $11.46 $11.50 $11.50 49,796
2019-06-06 $11.53 $11.54 $11.41 $11.45 $11.45 37,737
2019-06-05 $11.35 $11.69 $11.35 $11.49 $11.49 62,213
2019-06-04 $11.26 $11.46 $11.26 $11.43 $11.43 82,742
2019-06-03 $11.39 $11.42 $11.36 $11.40 $11.40 89,323
2019-05-31 $11.31 $11.42 $11.31 $11.39 $11.39 55,655
2019-05-30 $11.22 $11.38 $11.22 $11.34 $11.34 36,164
2019-05-29 $11.37 $11.37 $11.30 $11.30 $11.30 178,298
2019-05-28 $11.51 $11.57 $11.43 $11.43 $11.43 60,872
2019-05-24 $11.53 $11.56 $11.50 $11.54 $11.54 30,551
2019-05-23 $11.40 $11.43 $11.36 $11.38 $11.38 44,230
2019-05-22 $11.42 $11.47 $11.40 $11.43 $11.43 30,604
2019-05-21 $11.53 $11.53 $11.49 $11.52 $11.52 98,206
2019-05-20 $11.47 $11.53 $11.47 $11.47 $11.47 65,133
2019-05-17 $11.27 $11.47 $11.27 $11.46 $11.46 53,974
2019-05-16 $11.42 $11.42 $11.32 $11.37 $11.37 92,468
2019-05-15 $11.42 $11.48 $11.40 $11.46 $11.46 343,475
2019-05-14 $11.41 $11.41 $11.27 $11.38 $11.38 601,783
2019-05-13 $11.22 $11.23 $11.17 $11.18 $11.18 85,963
2019-05-10 $11.21 $11.21 $11.14 $11.18 $11.18 278,997
2019-05-09 $11.14 $11.19 $11.11 $11.14 $11.14 136,746
2019-05-08 $11.28 $11.35 $11.28 $11.31 $11.31 401,351
2019-05-07 $11.50 $11.53 $11.47 $11.49 $11.49 93,612
2019-05-06 $11.18 $11.41 $11.18 $11.35 $11.35 76,022
2019-05-03 $11.26 $11.55 $11.26 $11.30 $11.30 29,562
2019-05-02 $11.20 $11.60 $11.20 $11.25 $11.25 25,168
2019-05-01 $11.49 $11.55 $11.25 $11.50 $11.50 40,791
2019-04-30 $11.26 $11.60 $11.26 $11.44 $11.44 86,470
2019-04-29 $11.54 $11.54 $11.34 $11.50 $11.50 110,878
2019-04-26 $11.72 $11.72 $11.15 $11.28 $11.28 88,152
2019-04-25 $11.48 $11.48 $11.44 $11.45 $11.45 66,944
2019-04-24 $11.43 $11.48 $11.40 $11.41 $11.41 65,844
2019-04-23 $11.44 $11.57 $11.44 $11.55 $11.55 173,621
2019-04-22 $11.46 $11.48 $11.45 $11.47 $11.47 41,035
2019-04-18 $11.50 $11.54 $11.36 $11.36 $11.36 90,021
2019-04-17 $11.59 $11.60 $11.53 $11.57 $11.57 21,150
2019-04-16 $11.70 $11.70 $11.65 $11.65 $11.65 64,591
2019-04-15 $11.64 $11.68 $11.64 $11.65 $11.65 50,301
2019-04-12 $11.70 $11.75 $11.70 $11.74 $11.74 126,098
2019-04-11 $11.76 $11.76 $11.68 $11.70 $11.70 69,854
2019-04-10 $11.72 $11.73 $11.66 $11.67 $11.67 147,582
2019-04-09 $11.77 $11.81 $11.75 $11.77 $11.77 80,656
2019-04-08 $12.00 $12.00 $11.92 $11.94 $11.94 26,246
2019-04-05 $12.01 $12.06 $12.01 $12.03 $12.03 68,497
2019-04-04 $12.14 $12.14 $12.09 $12.10 $12.10 106,617
2019-04-03 $12.23 $12.23 $12.16 $12.18 $12.18 16,079
2019-04-02 $12.28 $12.32 $12.28 $12.30 $12.30 34,752
2019-04-01 $12.48 $12.48 $12.41 $12.44 $12.44 46,935
2019-03-29 $12.33 $12.39 $12.32 $12.36 $12.36 28,699
2019-03-28 $12.39 $12.40 $12.33 $12.38 $12.38 20,216
2019-03-27 $12.58 $12.63 $12.54 $12.60 $12.60 46,929
2019-03-26 $12.47 $12.51 $12.45 $12.47 $12.47 71,106
2019-03-25 $12.24 $12.28 $12.22 $12.28 $12.28 22,440
2019-03-22 $12.43 $12.43 $12.35 $12.36 $12.36 20,191
2019-03-21 $12.55 $12.58 $12.51 $12.56 $12.56 29,341
2019-03-20 $12.35 $12.58 $12.35 $12.55 $12.55 23,595
2019-03-19 $12.69 $12.69 $12.60 $12.63 $12.63 74,936
2019-03-18 $12.86 $12.86 $12.46 $12.70 $12.70 46,280
2019-03-15 $12.57 $12.64 $12.57 $12.61 $12.61 70,147
2019-03-14 $12.48 $12.50 $12.46 $12.47 $12.47 59,768
2019-03-13 $12.50 $12.65 $12.50 $12.63 $12.63 39,972
2019-03-12 $12.50 $12.50 $12.38 $12.46 $12.46 33,683
2019-03-11 $12.44 $12.55 $12.44 $12.53 $12.53 53,600
2019-03-08 $12.45 $12.45 $12.30 $12.39 $12.39 53,531
2019-03-07 $12.55 $12.55 $12.49 $12.53 $12.53 30,813
2019-03-06 $12.46 $12.50 $12.46 $12.49 $12.49 81,311
2019-03-05 $12.50 $12.54 $12.44 $12.50 $12.50 80,544
2019-03-04 $12.38 $12.40 $12.34 $12.36 $12.36 51,623
2019-03-01 $12.56 $12.60 $12.56 $12.59 $12.59 28,425
2019-02-28 $12.72 $12.75 $12.68 $12.71 $12.71 36,572
2019-02-27 $12.69 $12.88 $12.69 $12.83 $12.83 91,775
2019-02-26 $12.96 $13.05 $12.96 $13.02 $13.02 29,636
2019-02-25 $13.00 $13.00 $12.95 $12.97 $12.97 41,921
2019-02-22 $13.00 $13.06 $12.99 $13.05 $13.05 25,074
2019-02-21 $12.96 $13.01 $12.96 $13.01 $13.01 46,112
2019-02-20 $12.74 $12.78 $12.68 $12.77 $12.77 75,677
2019-02-19 $12.61 $12.69 $12.61 $12.66 $12.66 29,423
2019-02-15 $12.58 $12.68 $12.58 $12.66 $12.66 37,691
2019-02-14 $12.45 $12.54 $12.44 $12.50 $12.50 54,386
2019-02-13 $12.35 $12.42 $12.35 $12.39 $12.39 36,365
2019-02-12 $12.40 $12.44 $12.39 $12.41 $12.41 89,313
2019-02-11 $12.10 $12.10 $12.06 $12.07 $12.07 30,301
2019-02-08 $12.16 $12.21 $12.06 $12.09 $12.09 23,210
2019-02-07 $12.30 $12.38 $12.11 $12.21 $12.21 127,195
2019-02-06 $12.58 $12.61 $12.55 $12.58 $12.58 59,792
2019-02-05 $12.46 $12.50 $12.45 $12.47 $12.47 38,289
2019-02-04 $12.47 $12.52 $12.43 $12.50 $12.50 25,796
2019-02-01 $12.57 $12.64 $12.57 $12.60 $12.60 60,653
2019-01-31 $12.57 $12.67 $12.56 $12.67 $12.67 67,736
2019-01-30 $12.43 $12.59 $12.43 $12.57 $12.57 48,312
2019-01-29 $12.55 $12.56 $12.49 $12.53 $12.53 41,650
2019-01-28 $12.46 $12.54 $12.46 $12.53 $12.53 146,933
2019-01-25 $12.53 $12.54 $12.49 $12.52 $12.52 50,807
2019-01-24 $12.49 $12.49 $12.43 $12.47 $12.47 38,737
2019-01-23 $12.52 $12.59 $12.52 $12.55 $12.55 102,960
2019-01-22 $12.51 $12.59 $12.51 $12.54 $12.54 93,441
2019-01-18 $12.55 $12.57 $12.50 $12.56 $12.56 50,781
2019-01-17 $12.28 $12.31 $12.26 $12.29 $12.29 55,778
2019-01-16 $12.33 $12.37 $12.31 $12.35 $12.35 58,419
2019-01-15 $12.27 $12.35 $12.27 $12.34 $12.34 75,132
2019-01-14 $12.16 $12.32 $12.16 $12.24 $12.24 156,360
2019-01-11 $12.18 $12.28 $12.18 $12.27 $12.27 106,168
2019-01-10 $12.25 $12.30 $12.22 $12.30 $12.30 37,699
2019-01-09 $12.23 $12.24 $12.19 $12.22 $12.22 41,745
2019-01-08 $12.06 $12.13 $12.00 $12.11 $12.11 136,552
2019-01-07 $12.13 $12.22 $12.13 $12.18 $12.18 94,464
2019-01-04 $11.91 $12.08 $11.91 $12.07 $12.07 118,420
2019-01-03 $11.98 $11.99 $11.90 $11.97 $11.97 156,610
2019-01-02 $11.81 $11.92 $11.78 $11.89 $11.89 104,724
2018-12-31 $11.61 $11.91 $11.61 $11.75 $11.75 413,924
2018-12-28 $11.79 $11.86 $11.76 $11.85 $11.85 208,728
2018-12-27 $11.55 $11.70 $11.50 $11.68 $11.68 252,270
2018-12-26 $11.40 $11.67 $11.36 $11.59 $11.59 454,610
2018-12-24 $11.90 $11.95 $11.75 $11.88 $11.88 93,032
2018-12-21 $12.01 $12.03 $11.89 $11.92 $11.92 171,619
2018-12-20 $12.31 $12.36 $12.28 $12.30 $12.30 123,589
2018-12-19 $12.49 $12.52 $12.34 $12.38 $12.38 65,517
2018-12-18 $12.53 $12.58 $12.46 $12.52 $12.52 187,174
2018-12-17 $12.56 $12.61 $12.50 $12.53 $12.53 111,455
2018-12-14 $12.39 $12.58 $12.39 $12.53 $12.53 127,445
2018-12-13 $12.51 $12.65 $12.51 $12.56 $12.56 127,879
2018-12-12 $12.47 $12.61 $12.43 $12.56 $12.56 74,461
2018-12-11 $12.53 $12.65 $12.40 $12.45 $12.45 202,915
2018-12-10 $12.35 $12.41 $12.30 $12.40 $12.40 265,062
2018-12-07 $12.58 $12.61 $12.42 $12.48 $12.48 127,770
2018-12-06 $12.35 $12.47 $12.35 $12.44 $12.44 124,639
2018-12-04 $12.51 $12.57 $12.39 $12.41 $12.41 181,310
2018-12-03 $12.54 $12.59 $12.47 $12.56 $12.56 158,888
2018-11-30 $12.42 $12.43 $12.35 $12.39 $12.39 72,425
2018-11-29 $12.45 $12.45 $12.38 $12.42 $12.42 660,743
2018-11-28 $12.39 $12.56 $12.38 $12.48 $12.48 216,589
2018-11-27 $12.32 $12.40 $12.30 $12.38 $12.38 206,062
2018-11-26 $12.38 $12.47 $12.38 $12.43 $12.43 77,124
2018-11-23 $12.75 $12.75 $12.29 $12.49 $12.49 21,199
2018-11-21 $12.44 $12.47 $12.40 $12.42 $12.42 58,266
2018-11-20 $12.50 $12.50 $12.36 $12.40 $12.40 120,058
2018-11-19 $12.48 $12.48 $12.37 $12.40 $12.40 58,192
2018-11-16 $12.52 $12.55 $12.28 $12.41 $12.41 54,890
2018-11-15 $12.35 $12.42 $12.27 $12.33 $12.33 65,163
2018-11-14 $12.38 $12.41 $12.31 $12.36 $12.36 77,084
2018-11-13 $12.34 $12.40 $12.33 $12.37 $12.37 111,211
2018-11-12 $12.50 $12.50 $12.27 $12.37 $12.37 74,989
2018-11-09 $12.25 $12.59 $12.25 $12.42 $12.42 64,398
2018-11-08 $12.60 $12.60 $12.31 $12.39 $12.39 72,613
2018-11-07 $12.39 $12.51 $12.33 $12.42 $12.42 96,115
2018-11-06 $12.53 $12.55 $12.46 $12.49 $12.49 125,341
2018-11-05 $12.52 $12.59 $12.52 $12.55 $12.55 102,888
2018-11-02 $12.58 $12.66 $12.50 $12.51 $12.51 70,242
2018-11-01 $12.69 $12.69 $12.61 $12.67 $12.67 38,281
2018-10-31 $12.80 $13.18 $12.68 $12.78 $12.78 119,215
2018-10-30 $12.85 $12.94 $12.85 $12.92 $12.92 68,516
2018-10-29 $12.80 $13.18 $12.75 $12.80 $12.80 66,689
2018-10-26 $12.82 $12.99 $12.82 $12.93 $12.93 104,230
2018-10-25 $12.91 $13.01 $12.90 $13.00 $13.00 84,467
2018-10-24 $12.94 $13.02 $12.84 $12.88 $12.88 47,916
2018-10-23 $12.73 $12.91 $12.72 $12.85 $12.85 127,492
2018-10-22 $13.10 $13.10 $12.97 $13.00 $13.00 70,873
2018-10-19 $13.07 $13.12 $12.99 $13.05 $13.05 67,763
2018-10-18 $13.11 $13.18 $13.06 $13.16 $13.16 179,131
2018-10-17 $12.98 $12.99 $12.90 $12.94 $12.94 49,060
2018-10-16 $12.67 $12.91 $12.67 $12.89 $12.89 115,522
2018-10-15 $12.74 $12.82 $12.65 $12.79 $12.79 89,363
2018-10-12 $12.94 $13.12 $12.63 $12.68 $12.68 268,677
2018-10-11 $12.80 $12.90 $12.75 $12.81 $12.81 84,515
2018-10-10 $12.94 $13.04 $12.88 $12.95 $12.95 113,616
2018-10-09 $12.76 $12.93 $12.76 $12.88 $12.88 165,552
2018-10-08 $12.83 $12.95 $12.83 $12.91 $12.91 70,461
2018-10-05 $12.82 $12.92 $12.78 $12.82 $12.82 91,683
2018-10-04 $12.91 $12.94 $12.84 $12.84 $12.84 39,132
2018-10-03 $13.01 $13.03 $12.95 $12.99 $12.99 45,644
2018-10-02 $12.86 $13.10 $12.86 $13.10 $13.10 69,554
2018-10-01 $12.83 $12.93 $12.83 $12.91 $12.91 35,420
2018-09-28 $12.98 $13.03 $12.94 $12.98 $12.98 51,027
2018-09-27 $13.02 $13.02 $12.85 $12.91 $12.91 46,631
2018-09-26 $12.96 $13.10 $12.96 $13.00 $13.00 86,317
2018-09-25 $12.93 $13.10 $12.93 $12.94 $12.94 144,618
2018-09-24 $13.00 $13.00 $12.88 $12.89 $12.89 78,998
2018-09-21 $12.92 $12.96 $12.92 $12.94 $12.94 60,137
2018-09-20 $12.98 $13.05 $12.97 $13.02 $13.02 47,583
2018-09-19 $13.14 $13.42 $13.14 $13.27 $13.27 35,017
2018-09-18 $13.36 $13.38 $13.26 $13.36 $13.36 124,691
2018-09-17 $13.22 $13.29 $13.15 $13.18 $13.18 171,881
2018-09-14 $13.15 $13.22 $13.12 $13.15 $13.15 87,918
2018-09-13 $13.43 $13.43 $13.27 $13.29 $13.29 115,832
2018-09-12 $12.99 $13.45 $12.99 $13.39 $13.39 253,041
2018-09-11 $13.00 $13.00 $12.96 $12.98 $12.98 259,650
2018-09-10 $12.92 $12.92 $12.81 $12.81 $12.81 78,232
2018-09-07 $12.80 $12.90 $12.79 $12.82 $12.82 73,112
2018-09-06 $12.91 $12.99 $12.91 $12.95 $12.95 66,495
2018-09-05 $13.01 $13.03 $12.90 $12.97 $12.97 131,720
2018-09-04 $13.09 $13.09 $13.04 $13.08 $13.08 54,211
2018-08-31 $13.19 $13.19 $13.08 $13.14 $13.14 74,859
2018-08-30 $13.18 $13.20 $13.10 $13.16 $13.16 70,329
2018-08-29 $13.43 $13.43 $13.38 $13.38 $13.38 58,868
2018-08-28 $13.32 $13.42 $13.32 $13.36 $13.36 42,356
2018-08-27 $13.38 $13.49 $13.38 $13.42 $13.42 43,532
2018-08-24 $13.28 $13.54 $13.28 $13.51 $13.51 34,261
2018-08-23 $13.56 $13.56 $13.45 $13.48 $13.48 76,663
2018-08-22 $13.65 $13.67 $13.58 $13.62 $13.62 17,582
2018-08-21 $13.81 $13.82 $13.78 $13.80 $13.80 45,287
2018-08-20 $13.75 $13.86 $13.75 $13.81 $13.81 34,016
2018-08-17 $13.50 $14.02 $13.44 $13.90 $13.90 81,512
2018-08-16 $13.95 $14.01 $13.95 $14.00 $14.00 45,714
2018-08-15 $13.46 $13.71 $13.46 $13.68 $13.68 31,306
2018-08-14 $13.65 $13.66 $13.55 $13.62 $13.62 58,611
2018-08-13 $13.52 $13.56 $13.48 $13.53 $13.53 60,329
2018-08-10 $13.76 $13.80 $13.71 $13.73 $13.73 20,710
2018-08-09 $13.91 $13.91 $13.82 $13.86 $13.86 26,091
2018-08-08 $14.00 $14.05 $13.96 $14.00 $14.00 17,851
2018-08-07 $14.04 $14.13 $14.03 $14.08 $14.08 68,909
2018-08-06 $13.77 $13.91 $13.77 $13.86 $13.86 43,932
2018-08-03 $13.84 $13.94 $13.84 $13.87 $13.87 14,153
2018-08-02 $14.03 $14.13 $14.03 $14.09 $14.09 50,646
2018-08-01 $14.16 $14.16 $13.50 $13.85 $13.85 84,939
2018-07-31 $14.13 $14.25 $14.13 $14.17 $14.17 32,179
2018-07-30 $14.17 $14.17 $14.07 $14.08 $14.08 28,400
2018-07-27 $14.00 $14.17 $14.00 $14.12 $14.12 38,578
2018-07-26 $13.57 $13.95 $13.57 $13.92 $13.92 90,589
2018-07-25 $13.27 $13.57 $13.27 $13.55 $13.55 86,608
2018-07-24 $13.50 $13.57 $13.50 $13.53 $13.53 52,645
2018-07-23 $13.46 $13.50 $13.42 $13.45 $13.45 89,059
2018-07-20 $13.26 $13.32 $13.18 $13.32 $13.32 62,817
2018-07-19 $12.92 $13.00 $12.82 $12.97 $12.97 146,404
2018-07-18 $12.94 $13.00 $12.91 $12.94 $12.94 97,217
2018-07-17 $13.47 $13.47 $13.41 $13.45 $13.45 50,869
2018-07-16 $13.16 $13.37 $13.13 $13.25 $13.25 61,211
2018-07-13 $13.25 $13.28 $13.22 $13.28 $13.28 51,922
2018-07-12 $13.20 $13.25 $13.16 $13.20 $13.20 55,208
2018-07-11 $13.50 $13.50 $13.25 $13.28 $13.28 37,755
2018-07-10 $13.55 $13.55 $13.41 $13.50 $13.50 41,433
2018-07-09 $13.47 $13.67 $13.47 $13.63 $13.63 84,390
2018-07-06 $13.87 $13.87 $13.68 $13.74 $13.74 36,048
2018-07-05 $13.55 $13.59 $13.51 $13.56 $13.56 25,103
2018-07-03 $13.67 $13.67 $13.58 $13.63 $13.63 22,230
2018-07-02 $13.56 $13.68 $13.48 $13.59 $13.59 29,523
2018-06-29 $14.00 $14.00 $13.89 $13.89 $13.89 20,110
2018-06-28 $13.63 $13.73 $13.63 $13.70 $13.70 48,545
2018-06-27 $13.98 $14.08 $13.88 $13.96 $13.96 38,651
2018-06-26 $14.41 $14.43 $14.31 $14.39 $14.39 73,149
2018-06-25 $14.77 $14.77 $14.41 $14.50 $14.50 75,503
2018-06-22 $14.48 $14.69 $14.48 $14.62 $14.62 39,216
2018-06-21 $14.23 $14.41 $14.18 $14.40 $14.40 40,352
2018-06-20 $14.05 $14.25 $14.05 $14.16 $14.16 92,575
2018-06-19 $13.91 $14.19 $13.91 $14.17 $14.17 138,998
2018-06-18 $14.31 $14.39 $14.30 $14.35 $14.35 43,590
2018-06-15 $14.19 $14.23 $14.18 $14.22 $14.22 37,783
2018-06-14 $13.98 $14.18 $13.98 $14.14 $14.14 28,288
2018-06-13 $14.00 $14.06 $13.94 $13.99 $13.99 52,856
2018-06-12 $13.99 $13.99 $13.68 $13.82 $13.82 83,581
2018-06-11 $13.69 $13.77 $13.69 $13.73 $13.73 108,712
2018-06-08 $13.72 $13.72 $13.51 $13.60 $13.60 49,453
2018-06-07 $13.60 $13.64 $13.56 $13.63 $13.63 59,845
2018-06-06 $13.48 $13.53 $13.29 $13.50 $13.50 95,122
2018-06-05 $13.15 $13.40 $13.15 $13.38 $13.38 93,798
2018-06-04 $13.55 $13.55 $13.32 $13.33 $13.33 46,060
2018-06-01 $13.27 $13.30 $13.21 $13.27 $13.27 51,813
2018-05-31 $13.52 $13.53 $13.40 $13.44 $13.44 110,827
2018-05-30 $13.35 $13.43 $13.26 $13.40 $13.40 141,642
2018-05-29 $13.31 $13.38 $13.30 $13.36 $13.36 116,241
2018-05-25 $13.31 $13.34 $13.19 $13.24 $13.24 287,872
2018-05-24 $13.20 $13.44 $13.20 $13.41 $13.41 74,663
2018-05-23 $13.30 $13.35 $13.28 $13.31 $13.31 60,459
2018-05-22 $13.14 $13.37 $13.14 $13.36 $13.36 109,358
2018-05-21 $13.50 $13.50 $13.35 $13.39 $13.39 37,976
2018-05-18 $13.49 $13.76 $13.46 $13.60 $13.60 56,809
2018-05-17 $13.82 $13.90 $13.67 $13.72 $13.72 76,098
2018-05-16 $13.61 $13.86 $13.61 $13.83 $13.83 180,706
2018-05-15 $13.79 $13.81 $13.73 $13.80 $13.80 75,779
2018-05-14 $13.99 $13.99 $13.77 $13.82 $13.82 45,769
2018-05-11 $13.50 $13.74 $13.50 $13.73 $13.73 42,397
2018-05-10 $13.63 $13.68 $13.58 $13.68 $13.68 51,899
2018-05-09 $13.46 $13.64 $13.46 $13.64 $13.64 71,408
2018-05-08 $13.86 $13.95 $13.86 $13.95 $13.95 117,749
2018-05-07 $13.99 $13.99 $13.86 $13.97 $13.97 96,725
2018-05-04 $13.92 $14.02 $13.89 $13.98 $13.98 113,204
2018-05-03 $13.83 $13.94 $13.82 $13.89 $13.89 35,137
2018-05-02 $13.80 $13.92 $13.78 $13.86 $13.86 94,747
2018-05-01 $13.20 $13.36 $13.12 $13.30 $13.30 97,226
2018-04-30 $13.49 $13.49 $13.30 $13.31 $13.31 557,657
2018-04-27 $13.31 $13.56 $13.31 $13.46 $13.46 155,063
2018-04-26 $13.48 $13.51 $13.37 $13.50 $13.50 503,312
2018-04-25 $13.03 $13.38 $13.03 $13.15 $13.15 733,690
2018-04-24 $13.02 $13.13 $13.01 $13.04 $13.04 595,165
2018-04-23 $13.30 $13.40 $13.12 $13.17 $13.17 484,180
2018-04-20 $13.43 $13.43 $13.33 $13.40 $13.40 482,749
2018-04-19 $13.51 $13.73 $13.25 $13.31 $13.31 647,528
2018-04-18 $13.81 $13.84 $13.74 $13.82 $13.82 76,359
2018-04-17 $13.67 $13.96 $13.67 $13.93 $13.93 661,529
2018-04-16 $13.64 $13.90 $13.64 $13.88 $13.88 705,828
2018-04-13 $13.76 $13.76 $13.63 $13.71 $13.71 582,058
2018-04-12 $13.80 $13.80 $13.72 $13.74 $13.74 661,010
2018-04-11 $13.61 $13.85 $13.61 $13.82 $13.82 230,495
2018-04-10 $13.71 $13.91 $13.71 $13.82 $13.82 701,080
2018-04-09 $13.83 $14.11 $13.83 $14.08 $14.08 508,852
2018-04-06 $13.85 $14.09 $13.85 $14.03 $14.03 50,806
2018-04-05 $14.02 $14.13 $14.02 $14.10 $14.10 81,320
2018-04-04 $13.90 $14.13 $13.90 $14.08 $14.08 104,930
2018-04-03 $14.29 $14.31 $14.20 $14.30 $14.30 130,261
2018-04-02 $14.34 $14.35 $14.24 $14.26 $14.26 62,801
2018-03-29 $14.49 $14.49 $14.24 $14.35 $14.35 148,679
2018-03-28 $14.16 $14.22 $14.02 $14.19 $14.19 183,847
2018-03-27 $13.93 $14.03 $13.81 $13.85 $13.85 176,840
2018-03-26 $13.76 $13.80 $13.67 $13.74 $13.74 366,866
2018-03-23 $13.54 $13.54 $13.37 $13.42 $13.42 186,650
2018-03-22 $13.30 $13.39 $13.18 $13.19 $13.19 259,061
2018-03-21 $13.76 $13.98 $13.76 $13.95 $13.95 118,575
2018-03-20 $14.07 $14.07 $13.86 $13.91 $13.91 107,728
2018-03-19 $13.96 $14.01 $13.94 $13.96 $13.96 136,682
2018-03-16 $14.23 $14.25 $14.16 $14.25 $14.25 76,383
2018-03-15 $13.97 $14.21 $13.97 $14.11 $14.11 201,607
2018-03-14 $13.97 $14.18 $13.97 $14.13 $14.13 63,314
2018-03-13 $14.32 $14.32 $14.18 $14.18 $14.18 156,864
2018-03-12 $14.15 $14.17 $14.11 $14.14 $14.14 111,629
2018-03-09 $13.92 $14.03 $13.91 $14.02 $14.02 68,696
2018-03-08 $14.17 $14.17 $14.08 $14.13 $14.13 138,812
2018-03-07 $13.92 $14.14 $13.92 $14.09 $14.09 64,709
2018-03-06 $14.24 $14.24 $14.12 $14.18 $14.18 141,665
2018-03-05 $14.30 $14.39 $14.29 $14.36 $14.36 146,002
2018-03-02 $13.92 $14.11 $13.76 $14.09 $14.09 56,871
2018-03-01 $14.01 $14.01 $13.86 $13.89 $13.89 85,385
2018-02-28 $14.12 $14.42 $14.12 $14.12 $14.12 137,177
2018-02-27 $14.36 $14.37 $14.24 $14.24 $14.24 76,533
2018-02-26 $14.34 $14.46 $14.26 $14.31 $14.31 588,867
2018-02-23 $14.35 $14.54 $14.35 $14.51 $14.51 113,068
2018-02-22 $14.39 $14.39 $14.21 $14.26 $14.26 173,367
2018-02-21 $14.50 $14.50 $14.31 $14.32 $14.32 67,594
2018-02-20 $14.46 $14.67 $14.46 $14.57 $14.57 364,956
2018-02-16 $14.85 $14.96 $14.83 $14.88 $14.88 237,769
2018-02-15 $14.91 $14.91 $14.52 $14.68 $14.68 219,080
2018-02-14 $14.41 $14.80 $14.38 $14.79 $14.79 298,099
2018-02-13 $14.55 $14.55 $14.37 $14.40 $14.40 333,516
2018-02-12 $15.22 $15.22 $14.65 $14.66 $14.66 128,969
2018-02-09 $14.70 $14.70 $14.51 $14.62 $14.62 174,985
2018-02-08 $14.98 $14.98 $14.56 $14.56 $14.56 166,411
2018-02-07 $15.15 $15.26 $15.08 $15.20 $15.20 131,942
2018-02-06 $16.12 $16.48 $15.98 $16.25 $16.25 118,588
2018-02-05 $16.33 $16.33 $15.91 $16.03 $16.03 225,537
2018-02-02 $16.41 $16.41 $16.26 $16.28 $16.28 74,104
2018-02-01 $16.57 $16.60 $16.44 $16.47 $16.47 42,624
2018-01-31 $16.60 $16.68 $16.49 $16.57 $16.57 41,220
2018-01-30 $16.74 $16.74 $16.64 $16.66 $16.66 50,699
2018-01-29 $16.78 $16.78 $16.74 $16.76 $16.76 72,201
2018-01-26 $16.72 $16.92 $16.70 $16.86 $16.86 84,393
2018-01-25 $16.92 $16.99 $16.74 $16.89 $16.89 79,978
2018-01-24 $16.85 $16.87 $16.81 $16.87 $16.87 48,413
2018-01-23 $16.61 $16.63 $16.56 $16.60 $16.60 68,427
2018-01-22 $16.66 $16.66 $16.41 $16.53 $16.53 62,577
2018-01-19 $16.50 $16.85 $16.46 $16.78 $16.78 148,061
2018-01-18 $16.31 $16.41 $16.29 $16.40 $16.40 69,529
2018-01-17 $16.23 $16.51 $16.23 $16.46 $16.46 70,263
2018-01-16 $16.37 $16.37 $16.27 $16.29 $16.29 100,197
2018-01-12 $16.21 $16.32 $16.13 $16.27 $16.27 102,474
2018-01-11 $16.16 $16.42 $16.16 $16.38 $16.38 65,965
2018-01-10 $16.15 $16.26 $16.15 $16.22 $16.22 66,521
2018-01-09 $16.30 $16.30 $16.18 $16.25 $16.25 81,671
2018-01-08 $16.15 $16.21 $16.13 $16.15 $16.15 114,014
2018-01-05 $16.13 $16.16 $16.02 $16.16 $16.16 67,377
2018-01-04 $16.34 $16.45 $16.27 $16.31 $16.31 55,713
2018-01-03 $16.23 $16.30 $16.11 $16.29 $16.29 86,475
2018-01-02 $15.92 $16.16 $15.92 $16.12 $16.12 356,207
2017-12-29 $16.33 $16.33 $16.05 $16.07 $16.07 95,383
2017-12-28 $16.05 $16.13 $16.00 $16.05 $16.05 103,121
2017-12-27 $16.28 $16.38 $16.20 $16.23 $16.23 242,267
2017-12-26 $16.22 $16.41 $16.18 $16.35 $16.35 346,589
2017-12-22 $16.11 $16.35 $16.11 $16.35 $16.35 416,140
2017-12-21 $16.23 $16.33 $16.22 $16.24 $16.24 278,809
2017-12-20 $16.38 $16.38 $16.22 $16.25 $16.25 124,802
2017-12-19 $16.46 $16.46 $16.25 $16.31 $16.31 370,903
2017-12-18 $16.54 $16.54 $16.43 $16.46 $16.46 312,706
2017-12-15 $16.33 $16.55 $16.33 $16.44 $16.44 93,232
2017-12-14 $16.36 $16.46 $16.36 $16.44 $16.44 58,399
2017-12-13 $16.42 $16.46 $16.37 $16.43 $16.43 75,442
2017-12-12 $16.32 $16.39 $16.32 $16.39 $16.39 56,627
2017-12-11 $16.36 $16.44 $16.34 $16.38 $16.38 93,469
2017-12-08 $16.35 $16.42 $16.34 $16.36 $16.36 99,000
2017-12-07 $16.43 $16.53 $16.43 $16.50 $16.50 83,614
2017-12-06 $16.40 $16.70 $16.40 $16.53 $16.53 98,985
2017-12-05 $16.47 $16.70 $16.47 $16.66 $16.66 72,649
2017-12-04 $16.40 $16.42 $16.33 $16.38 $16.38 61,216
2017-12-01 $16.55 $16.60 $16.45 $16.50 $16.50 123,515
2017-11-30 $16.65 $16.65 $16.50 $16.56 $16.56 96,548
2017-11-29 $16.40 $16.69 $16.40 $16.51 $16.51 51,973
2017-11-28 $16.70 $16.89 $16.50 $16.56 $16.56 111,921
2017-11-27 $16.80 $16.80 $16.55 $16.56 $16.56 92,521
2017-11-24 $16.40 $16.65 $16.40 $16.64 $16.64 27,741
2017-11-22 $16.71 $16.71 $16.41 $16.45 $16.45 113,269
2017-11-21 $16.50 $16.58 $16.31 $16.41 $16.41 205,066
2017-11-20 $16.45 $16.45 $16.37 $16.41 $16.41 431,339
2017-11-17 $16.27 $16.56 $16.27 $16.48 $16.48 371,085
2017-11-16 $16.44 $16.72 $16.35 $16.52 $16.52 551,533
2017-11-15 $16.30 $16.38 $16.21 $16.25 $16.25 272,550
2017-11-14 $16.60 $16.60 $16.41 $16.43 $16.43 66,142
2017-11-13 $16.61 $16.61 $16.45 $16.59 $16.59 45,059
2017-11-10 $16.42 $16.74 $16.42 $16.60 $16.60 80,003
2017-11-09 $16.77 $16.77 $16.50 $16.67 $16.67 108,137
2017-11-08 $16.57 $16.89 $16.57 $16.80 $16.80 32,351
2017-11-07 $16.60 $16.94 $16.53 $16.90 $16.90 88,309
2017-11-06 $16.83 $16.90 $16.34 $16.46 $16.46 44,909
2017-11-03 $16.69 $16.79 $16.60 $16.66 $16.66 108,643
2017-11-02 $16.48 $16.79 $16.40 $16.59 $16.59 67,744
2017-11-01 $16.65 $16.65 $16.33 $16.46 $16.46 42,685
2017-10-31 $16.42 $16.73 $16.42 $16.46 $16.46 48,224
2017-10-30 $16.56 $16.70 $16.49 $16.55 $16.55 34,943
2017-10-27 $16.82 $16.86 $16.61 $16.65 $16.65 58,363
2017-10-26 $16.80 $16.82 $16.62 $16.64 $16.64 200,054
2017-10-25 $17.26 $17.26 $16.88 $16.93 $16.93 36,491
2017-10-24 $16.98 $17.22 $16.96 $17.07 $17.07 39,000
2017-10-23 $17.05 $17.19 $16.96 $16.98 $16.98 52,934
2017-10-20 $17.33 $17.39 $17.10 $17.20 $17.20 83,530
2017-10-19 $17.19 $17.19 $16.95 $17.04 $17.04 155,759
2017-10-18 $16.85 $17.21 $16.85 $16.98 $16.98 72,932
2017-10-17 $16.80 $17.05 $16.80 $16.96 $16.96 47,644
2017-10-16 $16.75 $16.95 $16.74 $16.88 $16.88 32,678
2017-10-13 $16.77 $16.77 $16.49 $16.54 $16.54 33,622
2017-10-12 $16.44 $16.51 $16.35 $16.46 $16.46 65,168
2017-10-11 $16.52 $16.52 $16.36 $16.45 $16.45 66,842
2017-10-10 $16.39 $16.47 $16.31 $16.40 $16.40 30,820
2017-10-09 $16.50 $16.54 $16.21 $16.34 $16.34 39,454
2017-10-06 $16.38 $16.43 $16.19 $16.30 $16.30 34,177
2017-10-05 $16.32 $16.56 $16.32 $16.42 $16.42 73,173
2017-10-04 $16.35 $16.44 $16.35 $16.41 $16.41 63,126
2017-10-03 $16.50 $16.53 $16.27 $16.45 $16.45 71,840
2017-10-02 $16.17 $16.44 $16.17 $16.43 $16.43 50,047
2017-09-29 $16.26 $16.51 $16.26 $16.39 $16.39 42,871
2017-09-28 $16.37 $16.64 $16.28 $16.52 $16.52 40,985
2017-09-27 $16.17 $16.49 $16.17 $16.44 $16.44 74,534
2017-09-26 $16.22 $16.61 $16.22 $16.45 $16.45 31,372
2017-09-25 $16.33 $16.40 $16.17 $16.37 $16.37 45,921
2017-09-22 $16.37 $16.55 $16.16 $16.37 $16.37 52,372
2017-09-21 $16.18 $16.53 $16.18 $16.49 $16.49 55,879
2017-09-20 $16.60 $16.83 $16.52 $16.58 $16.58 43,404
2017-09-19 $16.42 $16.82 $16.42 $16.59 $16.59 44,693
2017-09-18 $16.75 $16.79 $16.55 $16.60 $16.60 59,368
2017-09-15 $16.65 $16.72 $16.59 $16.66 $16.66 41,557
2017-09-14 $16.81 $16.81 $16.60 $16.71 $16.71 31,599
2017-09-13 $16.82 $16.89 $16.76 $16.76 $16.76 47,175
2017-09-12 $17.04 $17.07 $16.66 $16.82 $16.82 61,162
2017-09-11 $16.50 $16.95 $16.50 $16.84 $16.84 22,897
2017-09-08 $17.00 $17.13 $16.83 $16.90 $16.90 53,123
2017-09-07 $16.71 $17.04 $16.71 $16.95 $16.95 125,901
2017-09-06 $16.81 $17.37 $16.81 $17.05 $17.05 123,318
2017-09-05 $17.23 $17.44 $16.89 $16.97 $16.97 130,426
2017-09-01 $17.31 $17.31 $17.03 $17.03 $17.03 80,549
2017-08-31 $16.82 $17.11 $16.82 $17.05 $17.05 43,734
2017-08-30 $17.01 $17.11 $16.88 $16.94 $16.94 40,429
2017-08-29 $17.15 $17.18 $16.86 $16.99 $16.99 45,633
2017-08-28 $17.12 $17.15 $16.85 $17.08 $17.08 40,791
2017-08-25 $16.84 $16.94 $16.84 $16.94 $16.94 34,000
2017-08-24 $17.06 $17.08 $16.93 $16.98 $16.98 53,647
2017-08-23 $17.05 $17.14 $17.05 $17.12 $17.12 39,353
2017-08-22 $17.07 $17.31 $16.96 $17.31 $17.31 45,454
2017-08-21 $16.88 $17.29 $16.88 $17.16 $17.16 58,785
2017-08-18 $17.20 $17.40 $17.20 $17.39 $17.39 39,445
2017-08-17 $17.11 $17.17 $17.00 $17.03 $17.03 41,226
2017-08-16 $16.97 $17.20 $16.97 $17.11 $17.11 39,790
2017-08-15 $17.03 $17.09 $16.94 $17.09 $17.09 39,635
2017-08-14 $17.41 $17.41 $17.20 $17.20 $17.20 74,790
2017-08-11 $17.26 $17.26 $17.20 $17.24 $17.24 33,200
2017-08-10 $17.28 $17.36 $17.20 $17.20 $17.20 33,035
2017-08-09 $17.27 $17.37 $17.27 $17.30 $17.30 45,440
2017-08-08 $17.30 $17.44 $17.27 $17.37 $17.37 38,666
2017-08-07 $17.31 $17.31 $17.20 $17.23 $17.23 119,309
2017-08-04 $17.36 $17.37 $17.13 $17.19 $17.19 43,463
2017-08-03 $17.49 $17.49 $17.32 $17.39 $17.39 27,367
2017-08-02 $17.42 $17.85 $17.41 $17.56 $17.56 40,530
2017-08-01 $17.32 $17.54 $17.32 $17.47 $17.47 49,458
2017-07-31 $17.10 $17.46 $17.10 $17.34 $17.34 131,778
2017-07-28 $17.27 $17.67 $16.59 $17.10 $17.10 137,127
2017-07-27 $17.23 $17.25 $17.12 $17.21 $17.21 48,727
2017-07-26 $16.93 $17.05 $16.78 $16.95 $16.95 32,921
2017-07-25 $17.06 $17.08 $16.94 $17.03 $17.03 38,743
2017-07-24 $16.80 $16.95 $16.73 $16.75 $16.75 75,588
2017-07-21 $16.94 $17.07 $16.88 $16.90 $16.90 235,142
2017-07-20 $16.87 $17.08 $16.80 $17.08 $17.08 34,481
2017-07-19 $16.86 $17.17 $16.86 $17.07 $17.07 28,432
2017-07-18 $16.94 $17.10 $16.88 $17.02 $17.02 29,182
2017-07-17 $16.93 $17.13 $16.93 $17.00 $17.00 48,185
2017-07-14 $16.71 $17.05 $16.71 $17.03 $17.03 25,060
2017-07-13 $17.00 $17.01 $16.94 $17.00 $17.00 35,859
2017-07-12 $17.11 $17.12 $17.04 $17.12 $17.12 42,397
2017-07-11 $17.07 $17.07 $16.71 $17.00 $17.00 66,087
2017-07-10 $17.06 $17.06 $16.69 $16.89 $16.89 57,156
2017-07-07 $16.95 $17.06 $16.95 $17.01 $17.01 59,203
2017-07-06 $17.04 $17.05 $16.97 $17.05 $17.05 69,552
2017-07-05 $17.10 $17.20 $16.79 $17.11 $17.11 69,573
2017-07-03 $17.46 $17.50 $17.45 $17.50 $17.50 10,062
2017-06-30 $17.53 $17.74 $17.48 $17.57 $17.57 25,229
2017-06-29 $17.76 $17.81 $17.70 $17.78 $17.78 26,248
2017-06-28 $18.12 $18.18 $18.08 $18.18 $18.18 38,259
2017-06-27 $18.15 $18.17 $18.04 $18.09 $18.09 36,100
2017-06-26 $18.30 $18.42 $18.25 $18.25 $18.25 63,500
2017-06-23 $18.00 $18.12 $18.00 $18.05 $18.05 32,900
2017-06-22 $18.03 $18.04 $17.97 $17.97 $17.97 42,300
2017-06-21 $18.08 $18.14 $18.04 $18.11 $18.11 86,758
2017-06-20 $18.35 $18.35 $18.20 $18.22 $18.22 115,200
2017-06-19 $18.47 $18.55 $18.47 $18.49 $18.49 46,320
2017-06-16 $18.70 $18.70 $18.54 $18.58 $18.58 41,958
2017-06-15 $18.62 $18.62 $18.45 $18.55 $18.55 41,242
2017-06-14 $18.79 $18.85 $18.65 $18.72 $18.72 35,890
2017-06-13 $18.62 $18.83 $18.58 $18.66 $18.66 27,792
2017-06-12 $18.69 $18.80 $18.66 $18.71 $18.71 70,466
2017-06-09 $18.15 $18.30 $18.15 $18.20 $18.20 54,316
2017-06-08 $18.41 $18.69 $18.41 $18.54 $18.54 52,082
2017-06-07 $18.71 $18.76 $18.70 $18.73 $18.73 56,717
2017-06-06 $18.89 $19.01 $18.86 $18.98 $18.98 40,080
2017-06-05 $19.14 $19.14 $18.87 $18.97 $18.97 46,659
2017-06-02 $18.96 $19.05 $18.86 $19.04 $19.04 43,918
2017-06-01 $18.95 $19.08 $18.82 $19.08 $19.08 170,866
2017-05-31 $19.00 $19.00 $18.68 $18.79 $18.79 39,408
2017-05-30 $18.89 $19.00 $18.66 $18.97 $18.97 93,396
2017-05-26 $18.51 $18.77 $18.51 $18.69 $18.69 31,649
2017-05-25 $18.40 $18.72 $18.40 $18.60 $18.60 59,157
2017-05-24 $18.63 $18.89 $18.60 $18.83 $18.83 111,101
2017-05-23 $18.58 $18.97 $18.58 $18.89 $18.89 180,669
2017-05-22 $18.44 $18.45 $18.38 $18.41 $18.41 45,809
2017-05-19 $18.28 $18.54 $18.28 $18.50 $18.50 25,468
2017-05-18 $18.44 $18.54 $18.43 $18.50 $18.50 59,752
2017-05-17 $18.05 $18.12 $17.98 $18.08 $18.08 63,382
2017-05-16 $17.66 $17.71 $17.61 $17.69 $17.69 50,431
2017-05-15 $17.37 $17.39 $17.32 $17.35 $17.35 50,449
2017-05-12 $17.33 $17.43 $17.23 $17.33 $17.33 18,050
2017-05-11 $16.96 $17.08 $16.96 $16.98 $16.98 29,333
2017-05-10 $16.76 $16.76 $16.36 $16.53 $16.53 49,273
2017-05-09 $16.60 $16.74 $16.58 $16.59 $16.59 33,333
2017-05-08 $16.73 $16.78 $16.68 $16.70 $16.70 61,976
2017-05-05 $16.66 $16.74 $16.64 $16.73 $16.73 84,731
2017-05-04 $16.58 $16.67 $16.58 $16.66 $16.66 43,736
2017-05-03 $16.58 $16.68 $16.58 $16.65 $16.65 20,652
2017-05-02 $16.74 $16.74 $16.61 $16.65 $16.65 99,575
2017-05-01 $16.62 $16.74 $16.62 $16.67 $16.67 49,459
2017-04-28 $16.60 $16.63 $16.57 $16.63 $16.63 64,502
2017-04-27 $16.76 $16.90 $16.76 $16.84 $16.84 41,006
2017-04-26 $16.89 $17.00 $16.89 $16.90 $16.90 230,132
2017-04-25 $16.93 $17.09 $16.93 $16.96 $16.96 32,906
2017-04-24 $16.97 $17.01 $16.90 $16.98 $16.98 44,027
2017-04-21 $16.84 $17.01 $16.84 $16.98 $16.98 36,010
2017-04-20 $16.70 $16.75 $16.65 $16.72 $16.72 96,825
2017-04-19 $16.69 $16.74 $16.68 $16.70 $16.70 30,028
2017-04-18 $16.99 $16.99 $16.88 $16.92 $16.92 59,218
2017-04-17 $16.89 $17.06 $16.89 $17.06 $17.06 112,507
2017-04-13 $16.56 $16.64 $16.55 $16.62 $16.62 50,928
2017-04-12 $16.91 $16.91 $16.67 $16.70 $16.70 62,537
2017-04-11 $16.88 $16.99 $16.74 $16.85 $16.85 74,133
2017-04-10 $16.59 $16.64 $16.52 $16.64 $16.64 47,626
2017-04-07 $16.62 $16.66 $16.55 $16.55 $16.55 57,406
2017-04-06 $16.52 $16.55 $16.45 $16.52 $16.52 414,792
2017-04-05 $16.42 $16.57 $16.42 $16.49 $16.49 392,643
2017-04-04 $16.39 $16.52 $16.29 $16.51 $16.51 47,933
2017-04-03 $16.16 $16.30 $16.14 $16.24 $16.24 117,700
2017-03-31 $16.29 $16.29 $16.16 $16.18 $16.18 35,500
2017-03-30 $16.50 $16.50 $16.37 $16.41 $16.41 103,000
2017-03-29 $16.57 $16.65 $16.52 $16.56 $16.56 2,800,500
2017-03-28 $16.82 $16.82 $16.71 $16.71 $16.71 2,073,600
2017-03-27 $16.87 $16.89 $16.74 $16.82 $16.82 886,900
2017-03-24 $16.80 $17.07 $16.80 $17.00 $17.00 42,700
2017-03-23 $16.84 $16.91 $16.65 $16.91 $16.91 73,500
2017-03-22 $16.93 $16.94 $16.81 $16.89 $16.89 52,600
2017-03-21 $17.03 $17.07 $16.88 $17.02 $17.02 73,100
2017-03-20 $16.86 $16.86 $16.59 $16.71 $16.71 36,800
2017-03-17 $16.43 $16.84 $16.43 $16.70 $16.70 34,900
2017-03-16 $16.62 $16.72 $16.62 $16.68 $16.68 56,800
2017-03-15 $16.63 $16.86 $16.60 $16.86 $16.86 90,900
2017-03-14 $16.72 $16.78 $16.62 $16.71 $16.71 54,700
2017-03-13 $16.64 $16.78 $16.60 $16.76 $16.76 111,300
2017-03-10 $16.24 $16.57 $16.24 $16.46 $16.46 1,223,000
2017-03-09 $16.24 $16.50 $16.23 $16.44 $16.44 59,700
2017-03-08 $16.42 $16.59 $16.42 $16.44 $16.44 54,700
2017-03-07 $16.69 $16.69 $16.49 $16.50 $16.50 75,700
2017-03-06 $16.45 $16.68 $16.45 $16.56 $16.56 72,800
2017-03-03 $16.43 $16.75 $16.43 $16.49 $16.49 100,100
2017-03-02 $16.60 $16.72 $16.45 $16.50 $16.50 78,800
2017-03-01 $16.62 $16.87 $16.62 $16.84 $16.84 58,900
2017-02-28 $16.79 $16.91 $16.66 $16.73 $16.73 45,400
2017-02-27 $16.74 $16.94 $16.74 $16.84 $16.84 58,300
2017-02-24 $16.79 $16.99 $16.68 $16.89 $16.89 46,500
2017-02-23 $16.81 $16.95 $16.76 $16.85 $16.85 67,500
2017-02-22 $16.52 $16.85 $16.52 $16.72 $16.72 86,700
2017-02-21 $16.40 $16.69 $16.40 $16.64 $16.64 77,900
2017-02-17 $16.53 $16.77 $16.27 $16.58 $16.58 51,900
2017-02-16 $16.39 $16.50 $16.28 $16.49 $16.49 69,900
2017-02-15 $16.16 $16.55 $16.16 $16.47 $16.47 289,900
2017-02-14 $16.60 $16.78 $16.49 $16.61 $16.61 120,600
2017-02-13 $16.36 $16.56 $16.26 $16.50 $16.50 71,000
2017-02-10 $16.41 $16.41 $16.17 $16.21 $16.21 67,500
2017-02-09 $16.28 $16.28 $16.19 $16.20 $16.20 66,200
2017-02-08 $16.30 $16.35 $16.21 $16.27 $16.27 73,100
2017-02-07 $16.00 $16.19 $16.00 $16.08 $16.08 120,400
2017-02-06 $16.47 $16.52 $15.89 $16.10 $16.10 143,000
2017-02-03 $16.32 $16.50 $16.10 $16.44 $16.44 147,300
2017-02-02 $16.09 $16.13 $15.94 $16.13 $16.13 132,600
2017-02-01 $15.92 $16.09 $15.92 $16.04 $16.04 59,760
2017-01-31 $16.07 $16.21 $16.03 $16.08 $16.08 85,619
2017-01-30 $16.19 $16.25 $15.92 $16.21 $16.21 129,087
2017-01-27 $16.05 $16.15 $16.05 $16.11 $16.11 83,860
2017-01-26 $16.00 $16.29 $16.00 $16.14 $16.14 73,724
2017-01-25 $16.21 $16.45 $16.21 $16.43 $16.43 82,512
2017-01-24 $16.24 $16.51 $16.24 $16.47 $16.47 96,201
2017-01-23 $16.47 $16.70 $16.20 $16.53 $16.53 120,896
2017-01-20 $16.17 $16.58 $16.17 $16.50 $16.50 72,665
2017-01-19 $16.19 $16.70 $16.13 $16.24 $16.24 99,815
2017-01-18 $16.33 $16.75 $16.33 $16.41 $16.41 50,782
2017-01-17 $16.86 $16.86 $16.62 $16.74 $16.74 299,791
2017-01-13 $16.57 $17.05 $16.57 $16.86 $16.86 100,263
2017-01-12 $16.51 $16.85 $16.51 $16.82 $16.82 116,899
2017-01-11 $16.68 $16.82 $16.52 $16.73 $16.73 48,928
2017-01-10 $16.83 $16.99 $16.60 $16.73 $16.73 110,600
2017-01-09 $17.10 $17.10 $16.75 $17.00 $17.00 184,122
2017-01-06 $17.22 $17.22 $16.54 $16.71 $16.71 112,793
2017-01-05 $16.57 $17.06 $16.57 $16.94 $16.94 98,816
2017-01-04 $16.19 $16.49 $16.19 $16.45 $16.45 76,670
2017-01-03 $16.18 $16.53 $16.18 $16.45 $16.45 153,996
2016-12-30 $16.18 $16.52 $16.18 $16.34 $16.34 125,103
2016-12-29 $16.71 $16.71 $16.21 $16.46 $16.46 90,340
2016-12-28 $16.23 $16.62 $16.19 $16.25 $16.25 163,829
2016-12-27 $16.65 $16.75 $16.65 $16.71 $16.41 87,574
2016-12-23 $16.70 $16.80 $16.64 $16.71 $16.41 98,697
2016-12-22 $16.67 $16.94 $16.39 $16.64 $16.34 227,857
2016-12-21 $16.52 $16.76 $16.52 $16.60 $16.30 109,514
2016-12-20 $16.39 $16.76 $16.39 $16.64 $16.34 265,005
2016-12-19 $16.49 $16.87 $16.45 $16.66 $16.36 177,016
2016-12-16 $16.42 $16.59 $16.31 $16.34 $16.04 124,429
2016-12-15 $16.90 $16.90 $16.34 $16.44 $16.14 232,392
2016-12-14 $16.52 $17.05 $16.42 $16.54 $16.24 187,583
2016-12-13 $17.04 $17.04 $16.87 $16.93 $16.63 161,505
2016-12-12 $16.77 $16.99 $16.69 $16.80 $16.50 161,631
2016-12-09 $16.63 $16.84 $16.42 $16.62 $16.32 117,566
2016-12-08 $16.60 $16.84 $16.36 $16.53 $16.23 131,231
2016-12-07 $16.60 $16.65 $16.37 $16.63 $16.33 151,588
2016-12-06 $16.56 $16.70 $16.56 $16.65 $16.35 135,879
2016-12-05 $16.84 $17.12 $16.56 $16.78 $16.47 138,465
2016-12-02 $17.00 $17.00 $16.53 $16.80 $16.50 107,532
2016-12-01 $17.16 $17.35 $17.06 $17.15 $16.84 158,913
2016-11-30 $17.41 $17.51 $17.31 $17.42 $17.11 357,060
2016-11-29 $17.23 $17.53 $17.23 $17.50 $17.19 187,529
2016-11-28 $17.04 $17.50 $17.04 $17.33 $17.01 110,855
2016-11-25 $17.06 $17.22 $16.90 $17.17 $16.86 86,201
2016-11-23 $17.11 $17.13 $17.02 $17.07 $16.76 368,526
2016-11-22 $17.05 $17.28 $17.01 $17.11 $16.80 428,727
2016-11-21 $16.87 $17.16 $16.87 $17.04 $16.73 379,103
2016-11-18 $16.69 $16.88 $16.59 $16.67 $16.37 340,515
2016-11-17 $17.37 $17.62 $17.11 $17.32 $17.01 955,287
2016-11-16 $17.02 $17.23 $16.73 $17.07 $16.76 207,190
2016-11-15 $17.02 $17.25 $17.02 $17.18 $16.87 308,730
2016-11-14 $16.82 $17.18 $16.82 $16.98 $16.67 1,355,200
2016-11-11 $17.72 $17.72 $15.74 $17.11 $16.80 840,198
2016-11-10 $18.25 $18.45 $17.98 $18.02 $17.69 203,536
2016-11-09 $19.00 $19.00 $18.58 $18.74 $18.40 89,879
2016-11-08 $18.60 $19.13 $18.60 $18.87 $18.53 57,734
2016-11-07 $18.58 $19.07 $18.58 $18.81 $18.48 93,211
2016-11-04 $18.80 $18.96 $18.74 $18.77 $18.43 79,469
2016-11-03 $19.29 $19.41 $19.19 $19.39 $19.04 67,913
2016-11-02 $19.16 $19.39 $18.95 $19.32 $18.97 45,911
2016-11-01 $19.00 $19.36 $19.00 $19.21 $18.86 39,404
2016-10-31 $19.23 $19.36 $19.00 $19.11 $18.77 59,859
2016-10-28 $19.02 $19.10 $18.85 $18.85 $18.51 64,727
2016-10-27 $18.87 $19.23 $18.87 $18.93 $18.59 37,349
2016-10-26 $18.64 $19.13 $18.64 $18.92 $18.58 42,792
2016-10-25 $18.64 $18.64 $18.35 $18.36 $18.03 63,670
2016-10-24 $18.64 $18.80 $18.64 $18.68 $18.34 53,748
2016-10-21 $18.80 $19.10 $18.80 $19.06 $18.72 78,716
2016-10-20 $19.01 $19.01 $18.84 $18.93 $18.59 65,373
2016-10-19 $19.12 $19.12 $18.90 $18.95 $18.61 33,546
2016-10-18 $19.23 $19.67 $19.18 $19.19 $18.84 51,725
2016-10-17 $19.67 $19.77 $19.67 $19.71 $19.36 56,394
2016-10-14 $19.67 $20.00 $19.67 $20.00 $19.64 52,684
2016-10-13 $19.91 $19.96 $19.74 $19.88 $19.52 70,341
2016-10-12 $19.91 $20.08 $19.91 $19.96 $19.60 77,097
2016-10-11 $20.15 $20.15 $19.96 $19.97 $19.61 43,278
2016-10-10 $19.94 $20.15 $19.72 $19.91 $19.55 51,490
2016-10-07 $19.42 $20.35 $19.42 $19.89 $19.53 35,737
2016-10-06 $19.42 $19.85 $19.42 $19.72 $19.36 34,173
2016-10-05 $20.15 $20.15 $19.84 $19.95 $19.60 93,132
2016-10-04 $20.08 $20.24 $20.06 $20.06 $19.70 35,041
2016-10-03 $20.14 $20.35 $20.14 $20.30 $19.93 33,800
2016-09-30 $20.46 $20.49 $20.17 $20.48 $20.11 60,874
2016-09-29 $20.02 $20.36 $20.02 $20.22 $19.86 54,895
2016-09-28 $20.32 $20.36 $20.08 $20.24 $19.88 133,544
2016-09-27 $19.87 $20.20 $19.87 $20.11 $19.75 38,342
2016-09-26 $19.70 $19.92 $19.70 $19.86 $19.50 42,100
2016-09-23 $20.02 $20.02 $19.71 $19.77 $19.41 51,504
2016-09-22 $20.05 $20.36 $20.05 $20.21 $19.85 118,007
2016-09-21 $19.93 $20.11 $19.67 $20.11 $19.75 41,262
2016-09-20 $19.45 $19.67 $19.44 $19.53 $19.18 76,751
2016-09-19 $19.53 $19.53 $19.19 $19.43 $19.08 33,970
2016-09-16 $19.79 $19.79 $19.21 $19.42 $19.07 56,467
2016-09-15 $18.80 $19.79 $18.80 $19.32 $18.97 61,218
2016-09-14 $19.25 $19.38 $19.17 $19.24 $18.89 50,576
2016-09-13 $19.31 $19.49 $19.24 $19.30 $18.95 50,886
2016-09-12 $19.15 $19.50 $19.15 $19.49 $19.14 70,957
2016-09-09 $19.24 $19.24 $19.07 $19.16 $18.82 46,921
2016-09-08 $19.34 $19.64 $19.34 $19.45 $19.10 45,874
2016-09-07 $19.75 $20.00 $19.72 $19.77 $19.41 48,883
2016-09-06 $19.65 $19.99 $19.65 $19.95 $19.59 107,302
2016-09-02 $19.84 $20.00 $19.80 $19.84 $19.48 80,607
2016-09-01 $19.50 $19.57 $19.37 $19.55 $18.89 44,796
2016-08-31 $19.23 $19.54 $19.23 $19.28 $18.63 97,225
2016-08-30 $19.34 $19.34 $19.02 $19.09 $18.45 49,097
2016-08-29 $18.60 $19.05 $18.60 $18.90 $18.27 137,314
2016-08-26 $19.36 $19.52 $19.20 $19.29 $18.64 142,135
2016-08-25 $19.26 $19.59 $19.26 $19.44 $18.79 50,804
2016-08-24 $19.21 $19.53 $19.21 $19.38 $18.73 186,485
2016-08-23 $19.33 $19.65 $19.33 $19.41 $18.76 64,914
2016-08-22 $19.08 $19.44 $19.08 $19.37 $18.71 468,392
2016-08-19 $19.17 $19.30 $19.05 $19.20 $18.56 86,842
2016-08-18 $19.33 $19.66 $19.33 $19.50 $18.85 53,100
2016-08-17 $19.64 $19.70 $19.49 $19.62 $18.96 122,759
2016-08-16 $20.04 $20.04 $19.68 $19.83 $19.16 306,463
2016-08-15 $19.75 $20.16 $19.75 $19.95 $19.28 56,892
2016-08-12 $19.81 $19.81 $19.40 $19.65 $18.99 104,364
2016-08-11 $19.75 $19.90 $19.73 $19.78 $19.12 46,465
2016-08-10 $19.50 $19.89 $19.50 $19.75 $19.09 130,411
2016-08-09 $19.57 $19.68 $19.45 $19.52 $18.86 117,877
2016-08-08 $19.39 $19.70 $19.39 $19.50 $18.85 256,913
2016-08-05 $19.38 $19.73 $19.38 $19.61 $18.95 203,138
2016-08-04 $19.49 $19.74 $19.18 $19.63 $18.97 565,919
2016-08-03 $19.05 $19.43 $19.05 $19.39 $18.74 35,833
2016-08-02 $19.80 $19.99 $19.38 $19.76 $19.10 57,796
2016-08-01 $19.71 $20.35 $19.20 $20.05 $19.38 54,294
2016-07-29 $19.43 $19.60 $19.07 $19.48 $18.83 34,609
2016-07-28 $19.00 $19.60 $19.00 $19.28 $18.63 165,540
2016-07-27 $19.66 $19.75 $19.30 $19.50 $18.85 141,329
2016-07-26 $19.74 $19.94 $19.47 $19.66 $19.00 60,269
2016-07-25 $19.56 $19.89 $19.56 $19.75 $19.09 105,514
2016-07-22 $19.74 $20.17 $19.74 $19.95 $19.28 183,561
2016-07-21 $19.81 $19.81 $19.56 $19.68 $19.02 221,494
2016-07-20 $19.79 $19.94 $19.79 $19.92 $19.25 44,096
2016-07-19 $19.94 $20.17 $19.75 $19.80 $19.14 106,134
2016-07-18 $20.52 $20.52 $19.96 $20.12 $19.44 79,894
2016-07-15 $19.90 $20.46 $19.89 $20.19 $19.51 93,517
2016-07-14 $21.07 $21.07 $20.75 $20.78 $20.08 48,150
2016-07-13 $21.25 $21.25 $20.96 $21.00 $20.29 61,132
2016-07-12 $21.06 $21.56 $21.06 $21.23 $20.52 56,786
2016-07-11 $21.04 $21.63 $21.04 $21.40 $20.68 194,447
2016-07-08 $21.25 $21.61 $21.25 $21.55 $20.83 209,206
2016-07-07 $21.27 $21.45 $21.27 $21.39 $20.67 179,522
2016-07-06 $20.98 $21.10 $20.77 $21.05 $20.34 63,840
2016-07-05 $20.72 $21.20 $20.72 $20.96 $20.26 96,685
2016-07-01 $19.77 $20.13 $19.77 $19.96 $19.29 61,484
2016-06-30 $19.93 $20.09 $19.72 $19.98 $19.31 80,563
2016-06-29 $20.08 $20.35 $20.08 $20.30 $19.62 170,728
2016-06-28 $20.26 $20.68 $20.26 $20.38 $19.70 65,402
2016-06-27 $20.45 $20.45 $19.71 $19.94 $19.27 370,174
2016-06-24 $19.50 $19.78 $19.25 $19.55 $18.60 77,089
2016-06-23 $20.02 $20.38 $20.02 $20.26 $19.28 35,775
2016-06-22 $19.93 $20.27 $19.93 $20.06 $19.09 37,151
2016-06-21 $20.58 $20.58 $20.40 $20.49 $19.50 50,631
2016-06-20 $20.25 $20.25 $19.85 $20.12 $19.15 53,911
2016-06-17 $19.34 $19.70 $19.34 $19.64 $18.69 59,088
2016-06-16 $19.54 $19.75 $19.35 $19.59 $18.64 48,908
2016-06-15 $19.60 $19.83 $19.39 $19.66 $18.71 152,482
2016-06-14 $19.54 $19.54 $19.04 $19.24 $18.31 67,906
2016-06-13 $19.79 $20.06 $19.79 $19.84 $18.88 43,113
2016-06-10 $20.29 $20.39 $20.23 $20.38 $19.40 112,524
2016-06-09 $20.65 $20.99 $20.61 $20.96 $19.95 46,357
2016-06-08 $20.62 $21.01 $20.62 $21.00 $19.99 890,808
2016-06-07 $20.56 $20.83 $20.56 $20.57 $19.58 59,920
2016-06-06 $20.64 $20.97 $20.64 $20.79 $19.79 100,353
2016-06-03 $20.12 $20.66 $20.12 $20.34 $19.36 177,616
2016-06-02 $19.90 $20.16 $19.72 $19.92 $18.96 89,894
2016-06-01 $19.57 $19.80 $19.50 $19.50 $18.56 41,597
2016-05-31 $19.81 $20.07 $19.53 $19.81 $18.85 44,915
2016-05-27 $19.54 $19.99 $19.54 $19.65 $18.70 53,090
2016-05-26 $19.77 $20.04 $19.50 $19.74 $18.78 58,590
2016-05-25 $19.92 $20.00 $19.83 $19.87 $18.91 62,239
2016-05-24 $19.58 $20.10 $19.58 $19.86 $18.90 36,597
2016-05-23 $19.58 $19.98 $19.58 $19.82 $18.86 54,914
2016-05-20 $19.93 $20.15 $19.58 $19.77 $18.81 66,222
2016-05-19 $20.50 $20.50 $20.22 $20.22 $19.24 34,532
2016-05-18 $20.44 $20.72 $20.32 $20.38 $19.40 213,779
2016-05-17 $20.58 $20.79 $20.42 $20.45 $19.46 130,627
2016-05-16 $20.60 $20.74 $20.60 $20.64 $19.64 83,626
2016-05-13 $20.65 $20.80 $20.59 $20.71 $19.70 66,148
2016-05-12 $20.72 $21.38 $20.72 $20.95 $19.94 64,013
2016-05-11 $21.34 $21.34 $20.72 $20.93 $19.92 35,077
2016-05-10 $21.10 $21.37 $20.81 $21.24 $20.21 52,734
2016-05-09 $20.81 $21.14 $20.78 $20.91 $19.90 69,837
2016-05-06 $20.92 $21.05 $20.84 $20.85 $19.84 131,900
2016-05-05 $21.47 $21.75 $20.99 $21.64 $20.59 48,803
2016-05-04 $21.15 $21.48 $20.86 $21.15 $20.13 82,691
2016-05-03 $21.17 $21.55 $21.11 $21.55 $20.51 57,609
2016-05-02 $21.19 $21.45 $20.90 $21.41 $20.38 100,150
2016-04-29 $20.23 $20.49 $20.14 $20.45 $19.46 83,483
2016-04-28 $20.78 $20.98 $20.14 $20.34 $19.36 109,812
2016-04-27 $21.24 $21.24 $20.96 $21.12 $20.10 50,116
2016-04-26 $20.68 $21.00 $20.68 $20.94 $19.93 67,160
2016-04-25 $21.00 $21.15 $20.73 $20.78 $19.78 69,298
2016-04-22 $21.56 $21.56 $21.04 $21.19 $20.17 53,059
2016-04-21 $22.05 $22.05 $21.62 $21.67 $20.62 84,164
2016-04-20 $21.80 $22.02 $21.55 $21.86 $20.80 81,031
2016-04-19 $21.73 $22.14 $21.73 $22.07 $21.00 65,573
2016-04-18 $21.28 $21.55 $21.28 $21.53 $20.49 105,950
2016-04-15 $21.64 $21.83 $21.51 $21.70 $20.65 101,359
2016-04-14 $21.65 $21.94 $21.63 $21.64 $20.59 53,279
2016-04-13 $21.58 $21.95 $21.58 $21.86 $20.80 93,560
2016-04-12 $21.32 $21.51 $21.19 $21.51 $20.47 80,143
2016-04-11 $21.50 $21.68 $21.47 $21.47 $20.43 79,530
2016-04-08 $21.29 $22.04 $21.02 $21.71 $20.66 52,702
2016-04-07 $20.80 $21.05 $20.60 $20.75 $19.75 48,606
2016-04-06 $21.18 $21.18 $20.62 $21.05 $20.03 74,057
2016-04-05 $20.87 $21.12 $20.75 $20.90 $19.89 117,207
2016-04-04 $20.84 $21.37 $20.84 $21.10 $20.08 137,372
2016-04-01 $20.43 $20.86 $20.43 $20.86 $19.85 72,278
2016-03-31 $20.57 $21.01 $20.57 $20.86 $19.85 275,090
2016-03-30 $21.00 $21.37 $21.00 $21.20 $20.18 52,208
2016-03-29 $20.43 $20.95 $20.43 $20.93 $19.92 37,419
2016-03-28 $20.53 $20.67 $20.33 $20.67 $19.67 78,541
2016-03-24 $19.91 $20.45 $19.91 $20.29 $19.02 100,384
2016-03-23 $20.55 $20.55 $20.13 $20.21 $18.94 42,968
2016-03-22 $20.61 $20.61 $20.34 $20.34 $19.06 68,562
2016-03-21 $20.13 $20.60 $20.13 $20.53 $19.24 51,947
2016-03-18 $20.01 $20.55 $20.01 $20.35 $19.07 44,849
2016-03-17 $20.15 $20.35 $20.06 $20.26 $18.99 119,160
2016-03-16 $19.80 $20.44 $19.80 $20.27 $19.00 85,358
2016-03-15 $19.91 $20.20 $19.91 $20.09 $18.83 41,638
2016-03-14 $20.04 $20.48 $20.04 $20.16 $18.89 58,261
2016-03-11 $20.46 $20.92 $20.46 $20.74 $19.43 37,338
2016-03-10 $20.93 $21.00 $20.58 $20.67 $19.37 68,907
2016-03-09 $20.56 $20.69 $20.31 $20.44 $19.16 45,823
2016-03-08 $20.30 $20.89 $20.30 $20.52 $19.23 53,027
2016-03-07 $19.92 $20.37 $19.92 $20.24 $18.97 91,430
2016-03-04 $20.92 $20.92 $20.55 $20.59 $19.30 250,794
2016-03-03 $20.65 $21.00 $20.65 $20.91 $19.60 50,871
2016-03-02 $20.85 $20.85 $20.57 $20.67 $19.37 525,118
2016-03-01 $20.29 $20.85 $20.29 $20.79 $19.48 102,591
2016-02-29 $20.20 $20.20 $19.88 $19.88 $18.63 119,068
2016-02-26 $20.36 $20.46 $20.35 $20.35 $19.07 218,335
2016-02-25 $19.64 $20.14 $19.64 $20.04 $18.78 543,665
2016-02-24 $19.12 $19.79 $19.04 $19.73 $18.49 227,271
2016-02-23 $19.56 $19.98 $19.56 $19.78 $18.54 331,348
2016-02-22 $19.83 $20.54 $19.83 $20.18 $18.91 51,326
2016-02-19 $19.94 $19.94 $19.32 $19.67 $18.43 56,614
2016-02-18 $19.52 $20.06 $19.52 $19.65 $18.42 76,650
2016-02-17 $19.15 $19.46 $19.15 $19.43 $18.21 60,083
2016-02-16 $18.95 $19.40 $18.95 $19.40 $18.18 83,574
2016-02-12 $18.19 $18.78 $18.19 $18.78 $17.60 102,977
2016-02-11 $18.80 $19.00 $18.65 $18.72 $17.54 170,608
2016-02-10 $19.05 $19.68 $19.05 $19.12 $17.92 144,537
2016-02-09 $19.67 $19.80 $19.35 $19.75 $18.51 61,279
2016-02-08 $19.34 $19.69 $19.17 $19.68 $18.44 475,634
2016-02-05 $19.95 $19.95 $19.55 $19.80 $18.56 126,276
2016-02-04 $19.29 $19.35 $18.49 $19.05 $17.85 131,719
2016-02-03 $19.34 $19.62 $19.14 $19.62 $18.39 89,813
2016-02-02 $19.94 $19.94 $19.59 $19.70 $18.46 60,650
2016-02-01 $19.58 $19.95 $19.58 $19.90 $18.65 51,238
2016-01-29 $19.03 $19.44 $19.01 $19.44 $18.22 76,111
2016-01-28 $18.78 $18.78 $18.05 $18.64 $17.47 75,341
2016-01-27 $18.00 $18.31 $17.92 $18.02 $16.89 54,513
2016-01-26 $18.00 $18.41 $18.00 $18.37 $17.22 45,524
2016-01-25 $17.93 $18.47 $17.93 $18.11 $16.97 77,415
2016-01-22 $17.42 $17.45 $17.10 $17.45 $16.35 132,479
2016-01-21 $16.28 $16.71 $16.26 $16.65 $15.60 77,172
2016-01-20 $16.95 $17.09 $16.56 $16.88 $15.81 92,421
2016-01-19 $17.16 $17.36 $17.16 $17.25 $16.17 77,891
2016-01-15 $16.95 $17.32 $16.95 $17.23 $16.14 76,163
2016-01-14 $17.57 $17.60 $17.25 $17.55 $16.45 119,761
2016-01-13 $17.64 $17.88 $17.32 $17.47 $16.37 57,471
2016-01-12 $17.37 $17.78 $17.37 $17.62 $16.51 86,798
2016-01-11 $17.49 $17.66 $17.45 $17.60 $16.49 60,685
2016-01-08 $17.82 $18.03 $17.53 $17.53 $16.43 70,119
2016-01-07 $17.99 $18.00 $17.75 $17.84 $16.72 56,990
2016-01-06 $17.73 $17.95 $17.73 $17.75 $16.63 88,727
2016-01-05 $18.00 $18.00 $17.79 $17.93 $16.80 50,936
2016-01-04 $18.00 $18.00 $17.82 $17.92 $16.79 36,357
2015-12-31 $18.42 $18.74 $18.07 $18.58 $17.41 47,400
2015-12-30 $18.37 $18.74 $18.33 $18.52 $17.35 59,330
2015-12-29 $18.15 $18.48 $18.15 $18.43 $17.27 43,411
2015-12-28 $17.98 $18.48 $17.98 $18.37 $17.22 59,639
2015-12-24 $18.18 $18.75 $18.18 $18.59 $17.42 49,151
2015-12-23 $18.43 $18.87 $18.43 $18.80 $17.61 91,425
2015-12-22 $18.66 $18.68 $18.40 $18.52 $17.36 67,403
2015-12-21 $18.41 $18.66 $18.37 $18.59 $17.42 80,400
2015-12-18 $18.53 $18.53 $18.16 $18.38 $17.22 85,347
2015-12-17 $18.87 $19.09 $18.87 $18.95 $17.76 352,932
2015-12-16 $19.00 $19.00 $18.49 $18.89 $17.70 453,668
2015-12-15 $17.82 $18.10 $17.82 $17.97 $16.84 72,375
2015-12-14 $17.91 $18.38 $17.91 $18.17 $17.02 123,309
2015-12-11 $17.72 $17.72 $17.61 $17.66 $16.55 57,892
2015-12-10 $17.96 $18.01 $17.88 $17.94 $16.81 66,841
2015-12-09 $17.73 $17.94 $17.60 $17.63 $16.52 246,631
2015-12-08 $17.72 $17.96 $17.70 $17.92 $16.79 279,000
2015-12-07 $18.42 $18.42 $18.15 $18.37 $17.22 545,344
2015-12-04 $17.91 $18.04 $17.80 $17.96 $16.83 29,213
2015-12-03 $18.02 $18.10 $17.80 $17.91 $16.78 44,113
2015-12-02 $18.10 $18.10 $17.80 $17.90 $16.78 139,800
2015-12-01 $18.30 $18.30 $17.95 $18.08 $16.94 347,785
2015-11-30 $17.70 $18.16 $17.70 $17.93 $16.80 255,069
2015-11-27 $18.27 $18.55 $18.17 $18.36 $17.20 18,565
2015-11-25 $18.31 $18.65 $18.31 $18.58 $17.41 38,828
2015-11-24 $18.40 $18.58 $18.34 $18.58 $17.41 50,396
2015-11-23 $18.31 $18.56 $18.31 $18.40 $17.24 45,704
2015-11-20 $18.40 $18.58 $18.36 $18.45 $17.29 28,166
2015-11-19 $18.35 $18.43 $18.20 $18.40 $17.24 31,858
2015-11-18 $18.09 $18.27 $18.08 $18.27 $17.12 49,185
2015-11-17 $18.09 $18.24 $18.08 $18.19 $17.05 40,594
2015-11-16 $17.85 $18.20 $17.85 $18.15 $17.00 35,885
2015-11-13 $17.88 $18.21 $17.87 $17.88 $16.76 32,582
2015-11-12 $17.71 $18.11 $17.71 $17.88 $16.76 28,702
2015-11-11 $18.31 $18.31 $18.09 $18.19 $17.05 35,451
2015-11-10 $18.00 $18.07 $17.83 $18.05 $16.92 47,433
2015-11-09 $17.85 $18.10 $17.85 $18.00 $16.87 34,100
2015-11-06 $18.19 $18.19 $17.89 $17.98 $16.85 38,587
2015-11-05 $18.32 $18.40 $18.25 $18.35 $17.20 61,712
2015-11-04 $17.30 $17.45 $17.05 $17.15 $16.07 82,491
2015-11-03 $17.44 $17.44 $17.18 $17.44 $16.34 38,804
2015-11-02 $16.91 $17.37 $16.91 $17.37 $16.28 50,028
2015-10-30 $17.25 $17.57 $17.25 $17.31 $16.22 54,683
2015-10-29 $16.90 $17.14 $16.90 $17.11 $16.04 111,697
2015-10-28 $17.00 $17.35 $17.00 $17.22 $16.14 33,526
2015-10-27 $17.01 $17.43 $17.01 $17.34 $16.25 99,387
2015-10-26 $17.29 $17.60 $17.29 $17.57 $16.47 175,246
2015-10-23 $17.66 $17.93 $17.66 $17.91 $16.78 177,167
2015-10-22 $17.05 $17.40 $17.05 $17.28 $16.19 330,846
2015-10-21 $16.77 $16.90 $16.75 $16.75 $15.70 28,247
2015-10-20 $16.83 $16.88 $16.61 $16.62 $15.57 42,364
2015-10-19 $16.65 $17.05 $16.65 $16.88 $15.82 24,916
2015-10-16 $17.03 $17.11 $16.98 $17.05 $15.97 36,675
2015-10-15 $16.88 $17.14 $16.88 $17.13 $16.05 61,127
2015-10-14 $16.56 $16.66 $16.46 $16.48 $15.44 32,561
2015-10-13 $16.60 $16.83 $16.60 $16.65 $15.60 38,127
2015-10-12 $16.78 $17.18 $16.78 $17.01 $15.94 23,510
2015-10-09 $17.03 $17.22 $16.85 $16.99 $15.92 46,967
2015-10-08 $16.20 $16.62 $16.20 $16.40 $15.37 30,456
2015-10-07 $16.48 $16.79 $16.48 $16.67 $15.62 30,653
2015-10-06 $15.92 $15.92 $15.62 $15.73 $14.74 46,992
2015-10-05 $15.53 $15.53 $15.22 $15.45 $14.48 256,575
2015-10-02 $14.71 $14.98 $14.71 $14.94 $14.00 71,128
2015-10-01 $14.66 $15.00 $14.60 $14.70 $13.78 47,085
2015-09-30 $15.44 $15.62 $15.29 $15.36 $14.39 101,592
2015-09-29 $16.51 $16.84 $16.20 $16.20 $15.18 73,422
2015-09-28 $16.81 $17.23 $16.81 $16.94 $15.88 28,290
2015-09-25 $16.99 $17.39 $16.99 $17.21 $16.13 21,036
2015-09-24 $16.55 $16.55 $16.21 $16.52 $15.48 31,993
2015-09-23 $16.43 $16.50 $16.30 $16.33 $15.30 35,203
2015-09-22 $16.32 $16.41 $16.25 $16.37 $15.34 55,126
2015-09-21 $16.61 $16.77 $16.44 $16.69 $15.64 31,528
2015-09-18 $16.55 $16.77 $16.44 $16.53 $15.49 27,203
2015-09-17 $17.16 $17.48 $17.02 $17.41 $16.32 41,780