Kimball Electronics Inc (KE) Exchange: NASDAQ

Data as of May 17, 2022

$18.54 ($0.92) 5.22%

Kimball Electronics Inc - Daily Information
Click for more stock information on Kimball Electronics Inc.
Daily Information Data
Date May 17, 2022
Open $18.09
Previous Close $18.54
High $18.63
Low $17.57
Adjusted Open $18.09
Previous Adjusted Close $18.54
Adjusted High $18.63
Adjusted Low $17.57

About Kimball Electronics Inc (KE)

Kimball Electronics is a multifaceted manufacturing solutions provider of electronics and diversified contract manufacturing services to customers around the world. From our operations in the United States, China, India, Japan, Mexico, Poland, Romania, Thailand, and Vietnam, our teams are proud to provide manufacturing services for a variety of industries. Recognized for a reputation of excellence, we are committed to a high-performance culture that values personal and organizational commitment to quality, reliability, value, speed, and ethical behavior. Kimball Electronics, Inc. is headquartered in Jasper, Indiana.

Historical Stock Data for Kimball Electronics Inc (KE)

Date Open High Low Close Adj.Close Volume
2022-05-06 $18.09 $18.63 $17.57 $18.54 $18.54 90,682
2022-05-05 $18.12 $18.12 $17.20 $17.62 $17.62 65,547
2022-05-04 $18.22 $18.32 $17.84 $18.31 $18.31 67,631
2022-05-03 $18.20 $18.55 $18.00 $18.08 $18.08 42,182
2022-05-02 $18.17 $18.24 $17.73 $18.18 $18.18 57,480
2022-04-29 $17.84 $18.19 $17.70 $17.84 $17.84 77,639
2022-04-28 $17.88 $17.99 $17.52 $17.98 $17.98 48,487
2022-04-27 $17.58 $18.00 $17.56 $17.74 $17.74 57,354
2022-04-26 $17.98 $18.08 $17.49 $17.50 $17.50 51,707
2022-04-25 $17.96 $18.13 $17.55 $18.07 $18.07 78,789
2022-04-22 $18.23 $18.23 $17.92 $18.08 $18.08 50,209
2022-04-21 $18.56 $18.61 $18.20 $18.29 $18.29 35,341
2022-04-20 $18.50 $18.76 $18.32 $18.45 $18.45 57,959
2022-04-19 $18.05 $18.24 $17.96 $18.00 $18.00 60,458
2022-04-18 $17.24 $18.17 $17.24 $17.98 $17.98 145,544
2022-04-14 $17.32 $17.59 $17.17 $17.29 $17.29 106,596
2022-04-13 $17.44 $17.63 $17.03 $17.28 $17.28 88,227
2022-04-12 $17.57 $17.73 $17.15 $17.26 $17.26 92,231
2022-04-11 $17.70 $18.11 $17.34 $17.37 $17.37 62,533
2022-04-08 $17.98 $18.15 $17.72 $17.74 $17.74 57,807
2022-04-07 $18.54 $18.59 $17.97 $18.02 $18.02 47,101
2022-04-06 $18.92 $18.94 $18.52 $18.57 $18.57 69,082
2022-04-05 $19.74 $19.83 $19.05 $19.08 $19.08 60,458
2022-04-04 $20.29 $20.30 $19.67 $19.75 $19.75 50,921
2022-04-01 $20.07 $20.73 $19.74 $20.27 $20.27 71,113
2022-03-31 $20.21 $20.30 $19.89 $19.99 $19.99 80,693
2022-03-30 $20.50 $20.78 $20.23 $20.30 $20.30 133,709
2022-03-29 $20.06 $20.66 $20.06 $20.57 $20.57 74,663
2022-03-28 $19.80 $20.07 $19.61 $20.04 $20.04 71,926
2022-03-25 $19.68 $20.15 $19.62 $19.94 $19.94 70,963
2022-03-24 $19.58 $19.89 $19.34 $19.75 $19.75 46,635
2022-03-23 $19.83 $19.99 $19.45 $19.47 $19.47 88,875
2022-03-22 $19.53 $20.10 $19.53 $20.01 $20.01 74,219
2022-03-21 $19.00 $19.50 $18.96 $19.44 $19.44 89,543
2022-03-18 $19.04 $19.07 $18.71 $19.01 $19.01 200,679
2022-03-17 $18.84 $19.23 $18.81 $19.17 $19.17 84,572
2022-03-16 $18.36 $18.98 $18.31 $18.91 $18.91 77,953
2022-03-15 $18.34 $18.50 $18.30 $18.35 $18.35 58,668
2022-03-14 $18.41 $18.52 $18.25 $18.42 $18.42 125,888
2022-03-11 $18.27 $18.44 $18.15 $18.34 $18.34 93,569
2022-03-10 $18.40 $18.48 $18.04 $18.28 $18.28 65,133
2022-03-09 $18.91 $18.95 $18.57 $18.60 $18.60 78,588
2022-03-08 $18.62 $19.17 $18.45 $18.71 $18.71 116,819
2022-03-07 $18.33 $18.80 $18.23 $18.62 $18.62 108,801
2022-03-04 $17.83 $18.28 $17.69 $18.26 $18.26 72,040
2022-03-03 $17.52 $18.13 $17.38 $18.01 $18.01 109,945
2022-03-02 $17.20 $17.57 $17.20 $17.51 $17.51 49,329
2022-03-01 $17.21 $17.39 $16.80 $17.08 $17.08 114,468
2022-02-28 $17.22 $17.58 $17.01 $17.24 $17.24 161,262
2022-02-25 $17.47 $17.60 $17.21 $17.43 $17.43 75,790
2022-02-24 $16.99 $17.48 $16.88 $17.42 $17.42 89,129
2022-02-23 $17.77 $17.82 $17.29 $17.35 $17.35 116,010
2022-02-22 $17.86 $18.15 $17.68 $17.76 $17.76 92,837
2022-02-18 $17.87 $18.06 $17.65 $17.92 $17.92 73,253
2022-02-17 $17.63 $18.02 $17.59 $17.97 $17.97 67,106
2022-02-16 $17.86 $17.93 $17.54 $17.78 $17.78 94,515
2022-02-15 $17.72 $17.96 $17.69 $17.92 $17.92 155,797
2022-02-14 $17.72 $17.99 $17.55 $17.66 $17.66 82,258
2022-02-11 $17.77 $17.98 $17.51 $17.74 $17.74 145,118
2022-02-10 $17.75 $18.19 $17.73 $17.77 $17.77 128,930
2022-02-09 $18.29 $18.39 $17.90 $17.99 $17.99 148,794
2022-02-08 $18.00 $18.58 $17.01 $18.25 $18.25 157,735
2022-02-07 $19.30 $19.63 $19.17 $19.31 $19.31 76,598
2022-02-04 $19.29 $19.47 $18.96 $19.26 $19.26 48,225
2022-02-03 $19.13 $19.38 $19.00 $19.28 $19.28 62,155
2022-02-02 $19.47 $19.71 $19.17 $19.26 $19.26 70,078
2022-02-01 $19.69 $19.80 $19.13 $19.51 $19.51 79,783
2022-01-31 $18.99 $19.83 $18.71 $19.79 $19.79 88,448
2022-01-28 $18.61 $19.05 $18.23 $19.03 $19.03 63,367
2022-01-27 $19.34 $19.61 $18.50 $18.74 $18.74 63,629
2022-01-26 $19.31 $19.94 $18.87 $19.08 $19.08 71,811
2022-01-25 $19.85 $20.09 $18.92 $19.22 $19.22 101,016
2022-01-24 $19.53 $20.13 $19.13 $20.11 $20.11 85,271
2022-01-21 $19.76 $20.57 $19.65 $19.76 $19.76 78,032
2022-01-20 $20.66 $21.12 $19.91 $19.98 $19.98 59,767
2022-01-19 $21.66 $21.66 $20.61 $20.71 $20.71 68,417
2022-01-18 $21.76 $22.14 $21.40 $21.58 $21.58 73,508
2022-01-14 $21.79 $22.11 $21.77 $21.99 $21.99 65,754
2022-01-13 $21.69 $22.38 $21.61 $21.97 $21.97 73,724
2022-01-12 $22.50 $22.77 $21.67 $21.68 $21.68 100,612
2022-01-11 $22.08 $22.60 $21.76 $22.47 $22.47 58,033
2022-01-10 $22.10 $22.44 $21.71 $22.23 $22.23 93,282
2022-01-07 $22.28 $22.53 $22.09 $22.16 $22.16 50,933
2022-01-06 $22.53 $22.68 $22.25 $22.36 $22.36 57,307
2022-01-05 $22.74 $23.18 $22.30 $22.38 $22.38 77,937
2022-01-04 $22.33 $22.70 $22.06 $22.63 $22.63 41,493
2022-01-03 $21.76 $22.57 $21.55 $22.17 $22.17 144,098
2021-12-31 $21.73 $21.87 $21.48 $21.76 $21.76 59,645
2021-12-30 $21.90 $22.40 $21.80 $21.81 $21.81 65,944
2021-12-29 $21.71 $22.09 $21.49 $21.96 $21.96 86,238
2021-12-28 $21.90 $21.90 $21.44 $21.63 $21.63 94,231
2021-12-27 $21.28 $21.98 $21.27 $21.80 $21.80 96,020
2021-12-23 $21.41 $21.61 $21.22 $21.24 $21.24 55,294
2021-12-22 $20.96 $21.31 $20.65 $21.27 $21.27 104,885
2021-12-21 $20.62 $21.05 $20.62 $20.88 $20.88 64,995
2021-12-20 $20.37 $20.55 $20.05 $20.50 $20.50 93,301
2021-12-17 $21.29 $21.42 $20.70 $20.72 $20.72 142,251
2021-12-16 $21.69 $21.90 $21.37 $21.42 $21.42 84,957
2021-12-15 $21.52 $21.57 $20.68 $21.49 $21.49 93,075
2021-12-14 $21.52 $21.91 $21.39 $21.46 $21.46 117,960
2021-12-13 $21.15 $21.79 $21.09 $21.55 $21.55 115,304
2021-12-10 $21.66 $21.83 $20.35 $21.20 $21.20 118,487
2021-12-09 $21.01 $21.41 $20.81 $21.09 $21.09 137,303
2021-12-08 $21.20 $21.89 $20.84 $21.29 $21.29 160,710
2021-12-07 $21.00 $21.35 $20.53 $21.02 $21.02 213,198
2021-12-06 $20.42 $20.99 $20.18 $20.82 $20.82 120,221
2021-12-03 $21.00 $21.38 $20.26 $20.48 $20.48 92,566
2021-12-02 $21.16 $21.46 $20.66 $21.12 $21.12 117,834
2021-12-01 $21.91 $22.04 $20.87 $20.96 $20.96 150,404
2021-11-30 $21.55 $21.93 $20.73 $21.22 $21.22 153,651
2021-11-29 $22.89 $22.89 $21.84 $21.95 $21.95 123,029
2021-11-26 $23.18 $23.54 $21.88 $22.56 $22.56 82,322
2021-11-24 $23.49 $24.03 $23.46 $23.96 $23.96 93,828
2021-11-23 $24.03 $24.24 $23.62 $23.76 $23.76 127,242
2021-11-22 $23.86 $24.84 $23.80 $23.89 $23.89 178,044
2021-11-19 $23.83 $24.25 $23.44 $23.75 $23.75 117,619
2021-11-18 $24.86 $24.87 $23.88 $24.09 $24.09 150,554
2021-11-17 $25.14 $25.50 $24.76 $24.87 $24.87 90,893
2021-11-16 $25.53 $25.83 $25.16 $25.27 $25.27 126,982
2021-11-15 $26.38 $26.38 $25.02 $25.71 $25.71 263,888
2021-11-12 $26.32 $26.68 $26.02 $26.38 $26.38 142,924
2021-11-11 $26.50 $26.79 $26.18 $26.22 $26.22 82,496
2021-11-10 $27.30 $27.51 $26.76 $26.79 $26.79 86,728
2021-11-09 $28.04 $28.40 $27.45 $27.55 $27.55 102,478
2021-11-08 $29.25 $29.54 $28.15 $28.27 $28.27 135,676
2021-11-05 $29.06 $30.24 $28.96 $29.11 $29.11 177,268
2021-11-04 $28.00 $29.95 $27.00 $28.60 $28.60 284,197
2021-11-03 $29.61 $30.61 $29.04 $30.60 $30.60 136,781
2021-11-02 $29.41 $29.73 $29.27 $29.50 $29.50 89,493
2021-11-01 $29.03 $29.86 $28.78 $29.46 $29.46 132,368
2021-10-29 $28.65 $28.88 $28.10 $28.75 $28.75 111,666
2021-10-28 $28.75 $29.73 $27.80 $28.62 $28.62 85,847
2021-10-27 $29.13 $29.55 $28.49 $28.54 $28.54 72,342
2021-10-26 $29.62 $29.62 $29.10 $29.33 $29.33 86,522
2021-10-25 $29.13 $29.80 $28.93 $29.51 $29.51 84,062
2021-10-22 $29.44 $29.76 $29.00 $29.12 $29.12 137,603
2021-10-21 $28.75 $29.40 $28.69 $29.34 $29.34 81,898
2021-10-20 $28.55 $28.95 $28.39 $28.76 $28.76 93,995
2021-10-19 $28.35 $28.75 $28.10 $28.59 $28.59 101,589
2021-10-18 $28.75 $28.75 $27.91 $28.29 $28.29 90,233
2021-10-15 $28.92 $29.16 $28.63 $28.75 $28.75 112,704
2021-10-14 $28.49 $28.74 $27.99 $28.51 $28.51 51,772
2021-10-13 $28.30 $28.30 $27.69 $28.08 $28.08 73,977
2021-10-12 $28.10 $28.26 $27.94 $28.14 $28.14 55,422
2021-10-11 $27.90 $28.18 $27.81 $28.01 $28.01 50,828
2021-10-08 $27.50 $27.97 $27.40 $27.93 $27.93 55,811
2021-10-07 $27.38 $27.90 $27.15 $27.46 $27.46 107,170
2021-10-06 $26.87 $27.15 $26.45 $26.92 $26.92 54,472
2021-10-05 $26.56 $27.29 $26.38 $27.22 $27.22 152,891
2021-10-04 $26.34 $26.94 $26.09 $26.59 $26.59 60,780
2021-10-01 $25.97 $26.82 $25.29 $26.31 $26.31 91,732
2021-09-30 $26.14 $26.32 $25.67 $25.77 $25.77 62,353
2021-09-29 $26.30 $26.54 $25.79 $25.99 $25.99 36,873
2021-09-28 $26.97 $27.00 $25.84 $26.11 $26.11 71,579
2021-09-27 $26.29 $27.29 $26.14 $26.97 $26.97 71,099
2021-09-24 $26.04 $26.41 $25.81 $26.14 $26.14 48,573
2021-09-23 $25.74 $26.52 $25.34 $26.16 $26.16 71,488
2021-09-22 $25.33 $25.97 $25.33 $25.64 $25.64 114,699
2021-09-21 $25.48 $25.48 $25.01 $25.20 $25.20 56,242
2021-09-20 $25.53 $25.89 $24.82 $25.20 $25.20 82,378
2021-09-17 $25.83 $26.27 $25.64 $26.19 $26.19 248,955
2021-09-16 $25.54 $26.18 $25.38 $25.90 $25.90 108,667
2021-09-15 $25.12 $25.66 $24.74 $25.60 $25.60 96,717
2021-09-14 $25.69 $25.79 $24.90 $24.98 $24.98 110,808
2021-09-13 $25.43 $25.67 $24.82 $25.57 $25.57 96,430
2021-09-10 $24.86 $25.36 $24.66 $25.11 $25.11 110,051
2021-09-09 $24.42 $25.30 $24.12 $24.74 $24.74 82,382
2021-09-08 $24.24 $24.44 $23.95 $24.40 $24.40 99,084
2021-09-07 $24.50 $24.54 $24.06 $24.44 $24.44 65,973
2021-09-03 $24.15 $24.55 $24.00 $24.45 $24.45 54,822
2021-09-02 $24.11 $24.41 $24.03 $24.18 $24.18 35,799
2021-09-01 $24.20 $24.40 $23.70 $24.01 $24.01 62,471
2021-08-31 $23.79 $24.25 $23.56 $24.17 $24.17 110,958
2021-08-30 $25.54 $25.85 $23.75 $23.95 $23.95 219,687
2021-08-27 $23.53 $26.00 $23.16 $25.54 $25.54 188,385
2021-08-26 $23.60 $23.73 $23.35 $23.51 $23.51 45,203
2021-08-25 $23.30 $23.58 $23.18 $23.50 $23.50 43,875
2021-08-24 $23.40 $23.63 $23.11 $23.41 $23.41 66,683
2021-08-23 $23.18 $23.47 $22.41 $23.19 $23.19 53,073
2021-08-20 $21.92 $23.06 $21.60 $22.97 $22.97 140,834
2021-08-19 $22.03 $22.40 $21.72 $22.08 $22.08 43,412
2021-08-18 $22.35 $22.94 $22.21 $22.32 $22.32 53,474
2021-08-17 $22.34 $22.94 $22.09 $22.30 $22.30 37,808
2021-08-16 $22.59 $22.92 $22.13 $22.47 $22.47 60,204
2021-08-13 $23.20 $23.63 $22.52 $22.76 $22.76 53,840
2021-08-12 $23.08 $23.90 $21.49 $23.24 $23.24 65,451
2021-08-11 $22.54 $23.18 $22.10 $23.15 $23.15 67,706
2021-08-10 $22.37 $22.67 $22.02 $22.57 $22.57 24,041
2021-08-09 $21.81 $22.97 $21.56 $22.24 $22.24 65,255
2021-08-06 $22.46 $22.65 $21.79 $21.96 $21.96 49,975
2021-08-05 $20.36 $22.28 $20.27 $22.28 $22.28 109,820
2021-08-04 $20.19 $20.72 $20.00 $20.19 $20.19 44,676
2021-08-03 $20.59 $20.72 $20.22 $20.47 $20.47 23,089
2021-08-02 $20.46 $20.90 $20.42 $20.59 $20.59 46,413
2021-07-30 $20.32 $20.72 $20.25 $20.39 $20.39 51,062
2021-07-29 $20.49 $20.69 $20.38 $20.46 $20.46 38,424
2021-07-28 $19.78 $20.35 $19.55 $20.23 $20.23 47,863
2021-07-27 $20.57 $20.59 $18.42 $19.55 $19.55 249,105
2021-07-26 $20.93 $21.29 $20.64 $20.70 $20.70 49,082
2021-07-23 $19.99 $23.45 $19.59 $20.85 $20.85 466,554
2021-07-22 $20.26 $20.26 $19.60 $19.85 $19.85 38,641
2021-07-21 $19.99 $20.49 $19.99 $20.36 $20.36 41,939
2021-07-20 $19.48 $20.13 $19.48 $19.84 $19.84 89,397
2021-07-19 $20.07 $20.07 $19.19 $19.41 $19.41 68,251
2021-07-16 $20.63 $20.75 $19.84 $19.98 $19.98 46,668
2021-07-15 $20.18 $20.61 $20.06 $20.44 $20.44 73,005
2021-07-14 $20.90 $20.90 $20.30 $20.30 $20.30 33,726
2021-07-13 $20.80 $20.80 $20.51 $20.60 $20.60 51,306
2021-07-12 $20.78 $20.93 $20.48 $20.86 $20.86 41,637
2021-07-09 $20.87 $21.12 $20.77 $20.93 $20.93 35,627
2021-07-08 $20.50 $20.90 $20.25 $20.58 $20.58 38,255
2021-07-07 $20.92 $21.23 $20.65 $20.91 $20.91 56,190
2021-07-06 $21.57 $21.69 $20.83 $21.05 $21.05 74,687
2021-07-02 $22.02 $22.12 $21.57 $21.67 $21.67 41,271
2021-07-01 $21.88 $22.13 $21.74 $22.00 $22.00 61,000
2021-06-30 $21.76 $21.93 $21.64 $21.74 $21.74 61,518
2021-06-29 $21.76 $21.99 $21.59 $21.81 $21.81 57,127
2021-06-28 $21.73 $21.77 $21.35 $21.67 $21.67 71,613
2021-06-25 $22.44 $22.44 $21.67 $21.73 $21.73 276,309
2021-06-24 $21.80 $22.06 $21.66 $22.02 $22.02 55,581
2021-06-23 $21.69 $22.03 $21.68 $21.76 $21.76 81,665
2021-06-22 $21.48 $21.78 $21.12 $21.66 $21.66 95,228
2021-06-21 $20.85 $21.61 $20.56 $21.33 $21.33 108,624
2021-06-18 $21.00 $21.54 $20.47 $20.64 $20.64 145,126
2021-06-17 $21.85 $21.94 $21.00 $21.25 $21.25 76,154
2021-06-16 $21.96 $22.10 $21.71 $21.88 $21.88 66,750
2021-06-15 $22.11 $22.11 $21.81 $21.98 $21.98 39,237
2021-06-14 $21.95 $22.40 $21.89 $22.09 $22.09 78,686
2021-06-11 $21.85 $22.12 $21.77 $21.87 $21.87 53,509
2021-06-10 $22.07 $22.20 $21.57 $21.73 $21.73 41,823
2021-06-09 $22.17 $22.32 $21.96 $22.00 $22.00 51,492
2021-06-08 $22.00 $22.63 $22.00 $22.18 $22.18 61,027
2021-06-07 $21.45 $22.28 $21.45 $22.09 $22.09 88,510
2021-06-04 $21.44 $21.71 $21.33 $21.63 $21.63 112,340
2021-06-03 $21.71 $21.85 $21.46 $21.47 $21.47 56,555
2021-06-02 $22.19 $22.19 $21.72 $21.85 $21.85 62,475
2021-06-01 $22.43 $22.50 $20.44 $22.09 $22.09 228,656
2021-05-28 $22.27 $22.38 $21.87 $22.38 $22.38 42,728
2021-05-27 $22.17 $22.40 $22.07 $22.18 $22.18 108,781
2021-05-26 $21.84 $22.02 $21.75 $21.91 $21.91 40,909
2021-05-25 $22.24 $22.43 $21.75 $21.78 $21.78 56,129
2021-05-24 $22.55 $22.65 $22.11 $22.25 $22.25 70,988
2021-05-21 $22.50 $22.60 $22.38 $22.47 $22.47 43,534
2021-05-20 $22.21 $22.36 $21.88 $22.35 $22.35 51,833
2021-05-19 $21.91 $22.36 $21.52 $22.15 $22.15 58,421
2021-05-18 $22.29 $22.36 $22.09 $22.13 $22.13 43,874
2021-05-17 $22.60 $22.60 $21.96 $22.23 $22.23 48,947
2021-05-14 $22.12 $22.25 $21.75 $22.18 $22.18 47,895
2021-05-13 $21.77 $22.43 $21.75 $21.87 $21.87 70,324
2021-05-12 $21.69 $22.05 $21.62 $21.77 $21.77 127,374
2021-05-11 $21.97 $22.16 $21.41 $21.74 $21.74 84,874
2021-05-10 $22.48 $22.55 $22.07 $22.24 $22.24 146,164
2021-05-07 $21.31 $22.51 $21.31 $22.44 $22.44 101,686
2021-05-06 $22.55 $22.75 $20.40 $21.49 $21.49 296,792
2021-05-05 $22.92 $23.23 $22.51 $22.99 $22.99 86,840
2021-05-04 $23.45 $23.46 $22.50 $22.84 $22.84 97,097
2021-05-03 $23.38 $23.57 $23.10 $23.47 $23.47 102,799
2021-04-30 $22.00 $23.95 $22.00 $23.01 $23.01 338,062
2021-04-29 $22.29 $22.50 $22.18 $22.31 $22.31 52,813
2021-04-28 $22.35 $22.38 $22.08 $22.19 $22.19 73,207
2021-04-27 $22.45 $22.52 $22.25 $22.31 $22.31 69,765
2021-04-26 $22.40 $22.77 $22.23 $22.43 $22.43 77,846
2021-04-23 $22.36 $22.76 $22.30 $22.38 $22.38 63,423
2021-04-22 $22.93 $23.16 $22.18 $22.33 $22.33 96,896
2021-04-21 $22.20 $23.19 $22.08 $22.89 $22.89 105,338
2021-04-20 $22.30 $22.49 $21.97 $22.36 $22.36 139,472
2021-04-19 $22.91 $23.07 $21.96 $22.50 $22.50 133,509
2021-04-16 $23.22 $23.25 $22.63 $23.06 $23.06 119,033
2021-04-15 $24.30 $24.30 $22.92 $23.17 $23.17 110,809
2021-04-14 $23.97 $24.00 $23.40 $23.51 $23.51 63,267
2021-04-13 $23.78 $23.90 $23.19 $23.65 $23.65 126,899
2021-04-12 $25.00 $25.45 $23.80 $23.99 $23.99 167,398
2021-04-09 $25.22 $25.48 $24.77 $25.10 $25.10 67,202
2021-04-08 $25.06 $25.33 $24.72 $25.16 $25.16 64,506
2021-04-07 $26.00 $26.00 $25.00 $25.13 $25.13 134,637
2021-04-06 $25.88 $26.61 $25.79 $25.96 $25.96 57,922
2021-04-05 $26.10 $26.25 $25.64 $26.06 $26.06 103,893
2021-04-01 $25.74 $26.11 $25.33 $25.92 $25.92 69,988
2021-03-31 $25.20 $26.13 $24.98 $25.80 $25.80 162,273
2021-03-30 $25.14 $25.82 $24.85 $25.09 $25.09 94,020
2021-03-29 $25.82 $26.40 $25.18 $25.21 $25.21 90,160
2021-03-26 $25.93 $26.19 $25.36 $26.13 $26.13 83,621
2021-03-25 $24.45 $25.54 $24.22 $25.31 $25.31 80,853
2021-03-24 $24.91 $25.86 $24.75 $24.88 $24.88 104,244
2021-03-23 $26.20 $26.52 $24.58 $24.89 $24.89 194,032
2021-03-22 $28.21 $28.21 $26.30 $26.51 $26.51 135,175
2021-03-19 $27.84 $27.95 $26.87 $27.09 $27.09 392,355
2021-03-18 $28.72 $28.75 $27.60 $27.86 $27.86 200,642
2021-03-17 $28.51 $29.09 $28.14 $28.45 $28.45 295,689
2021-03-16 $26.65 $29.99 $26.19 $28.43 $28.43 800,090
2021-03-15 $27.32 $27.32 $26.01 $26.87 $26.87 127,645
2021-03-12 $26.36 $27.39 $26.36 $27.32 $27.32 131,686
2021-03-11 $26.07 $26.71 $25.84 $26.47 $26.47 107,246
2021-03-10 $25.68 $26.62 $25.23 $26.03 $26.03 109,029
2021-03-09 $26.60 $26.77 $25.12 $25.22 $25.22 165,071
2021-03-08 $25.27 $26.60 $25.20 $26.46 $26.46 253,522
2021-03-05 $24.73 $25.22 $24.04 $25.16 $25.16 119,101
2021-03-04 $24.75 $24.81 $24.02 $24.20 $24.20 189,507
2021-03-03 $24.64 $25.31 $24.03 $24.89 $24.89 127,349
2021-03-02 $24.63 $24.63 $24.01 $24.15 $24.15 81,840
2021-03-01 $24.14 $24.85 $23.70 $24.77 $24.77 119,763
2021-02-26 $23.96 $24.20 $23.04 $23.48 $23.48 147,231
2021-02-25 $24.47 $25.00 $23.95 $23.96 $23.96 119,057
2021-02-24 $23.81 $25.03 $23.81 $24.89 $24.89 118,429
2021-02-23 $24.41 $24.43 $23.70 $24.03 $24.03 173,381
2021-02-22 $24.50 $24.88 $24.28 $24.64 $24.64 136,091
2021-02-19 $24.35 $24.64 $24.16 $24.48 $24.48 113,181
2021-02-18 $24.16 $24.43 $24.07 $24.26 $24.26 83,572
2021-02-17 $24.34 $24.66 $24.04 $24.29 $24.29 112,233
2021-02-16 $24.69 $24.72 $24.19 $24.48 $24.48 189,505
2021-02-12 $24.14 $24.70 $23.99 $24.55 $24.55 104,742
2021-02-11 $24.33 $24.57 $23.67 $24.35 $24.35 120,009
2021-02-10 $24.70 $24.89 $23.85 $24.34 $24.34 126,041
2021-02-09 $25.00 $25.41 $24.13 $24.52 $24.52 172,622
2021-02-08 $24.43 $25.12 $24.00 $24.77 $24.77 255,690
2021-02-05 $23.92 $23.97 $22.89 $23.66 $23.66 211,159
2021-02-04 $22.00 $23.72 $20.70 $23.45 $23.45 462,029
2021-02-03 $19.89 $20.19 $19.45 $19.77 $19.77 90,286
2021-02-02 $20.34 $20.72 $19.30 $19.76 $19.76 131,022
2021-02-01 $19.34 $19.97 $19.15 $19.91 $19.91 161,714
2021-01-29 $19.22 $19.59 $19.13 $19.17 $19.17 99,259
2021-01-28 $19.15 $19.71 $18.90 $19.21 $19.21 266,825
2021-01-27 $20.35 $20.88 $19.25 $19.33 $19.33 234,282
2021-01-26 $20.48 $21.66 $20.02 $21.31 $21.31 322,451
2021-01-25 $21.01 $21.18 $20.09 $20.30 $20.30 351,786
2021-01-22 $17.75 $18.14 $17.60 $18.12 $18.12 78,514
2021-01-21 $18.16 $18.17 $17.78 $17.83 $17.83 51,972
2021-01-20 $17.85 $18.16 $17.67 $17.95 $17.95 82,894
2021-01-19 $17.81 $18.01 $17.67 $17.84 $17.84 57,740
2021-01-15 $17.89 $18.01 $17.50 $17.67 $17.67 75,791
2021-01-14 $17.63 $18.40 $17.63 $18.08 $18.08 111,486
2021-01-13 $17.53 $17.60 $17.42 $17.55 $17.55 85,130
2021-01-12 $17.32 $17.89 $17.23 $17.53 $17.53 117,097
2021-01-11 $16.89 $17.35 $16.66 $17.23 $17.23 104,918
2021-01-08 $17.51 $17.58 $17.02 $17.11 $17.11 92,614
2021-01-07 $17.43 $17.56 $17.29 $17.46 $17.46 71,835
2021-01-06 $16.77 $17.53 $16.77 $17.40 $17.40 117,322
2021-01-05 $16.21 $16.74 $16.02 $16.42 $16.42 124,658
2021-01-04 $16.11 $16.34 $15.90 $16.24 $16.24 80,675
2020-12-31 $15.70 $16.08 $15.70 $15.99 $15.99 48,525
2020-12-30 $15.96 $16.15 $15.68 $15.82 $15.82 78,846
2020-12-29 $15.83 $15.96 $15.65 $15.88 $15.88 118,962
2020-12-28 $15.94 $16.18 $15.70 $15.77 $15.77 49,158
2020-12-24 $15.74 $15.86 $15.55 $15.64 $15.64 28,732
2020-12-23 $15.49 $15.74 $15.42 $15.64 $15.64 36,740
2020-12-22 $15.55 $15.65 $15.27 $15.40 $15.40 46,687
2020-12-21 $15.50 $15.65 $15.33 $15.52 $15.52 76,152
2020-12-18 $16.35 $16.48 $15.62 $15.62 $15.62 236,788
2020-12-17 $16.48 $16.48 $16.00 $16.25 $16.25 48,652
2020-12-16 $16.33 $16.33 $15.99 $16.07 $16.07 56,701
2020-12-15 $15.82 $16.23 $15.71 $16.14 $16.14 64,833
2020-12-14 $15.70 $16.00 $15.59 $15.67 $15.67 70,466
2020-12-11 $15.61 $15.81 $15.53 $15.63 $15.63 41,876
2020-12-10 $15.39 $15.86 $15.39 $15.75 $15.75 51,722
2020-12-09 $16.13 $16.13 $15.64 $15.78 $15.78 66,544
2020-12-08 $15.69 $16.27 $15.32 $15.97 $15.97 131,543
2020-12-07 $15.78 $15.97 $15.57 $15.90 $15.90 102,344
2020-12-04 $15.47 $15.86 $15.35 $15.78 $15.78 49,489
2020-12-03 $15.83 $15.95 $15.14 $15.30 $15.30 49,091
2020-12-02 $15.63 $16.09 $15.20 $15.74 $15.74 108,626
2020-12-01 $15.99 $15.99 $14.29 $15.65 $15.65 253,971
2020-11-30 $15.65 $15.70 $15.25 $15.41 $15.41 100,136
2020-11-27 $15.62 $15.78 $15.39 $15.64 $15.64 35,256
2020-11-25 $15.75 $16.29 $15.37 $15.72 $15.72 56,126
2020-11-24 $15.55 $16.46 $15.55 $16.11 $16.11 194,150
2020-11-23 $15.22 $15.67 $14.92 $15.55 $15.55 86,977
2020-11-20 $15.13 $15.30 $14.96 $15.00 $15.00 77,090
2020-11-19 $15.35 $15.55 $14.97 $15.30 $15.30 83,992
2020-11-18 $15.72 $15.88 $15.31 $15.35 $15.35 117,562
2020-11-17 $15.60 $15.84 $15.41 $15.73 $15.73 121,972
2020-11-16 $15.29 $15.87 $15.29 $15.63 $15.63 125,219
2020-11-13 $14.18 $15.14 $14.18 $14.99 $14.99 125,728
2020-11-12 $13.97 $14.09 $13.79 $13.99 $13.99 153,011
2020-11-11 $14.22 $14.22 $13.71 $14.15 $14.15 43,906
2020-11-10 $13.98 $14.46 $13.68 $13.94 $13.94 114,374
2020-11-09 $13.89 $14.80 $13.61 $13.98 $13.98 132,143
2020-11-06 $13.59 $13.64 $13.03 $13.18 $13.18 46,224
2020-11-05 $12.95 $13.57 $12.95 $13.56 $13.56 55,133
2020-11-04 $13.05 $14.14 $12.25 $13.00 $13.00 150,970
2020-11-03 $12.94 $13.84 $12.65 $13.65 $13.65 138,182
2020-11-02 $12.45 $15.87 $12.38 $12.65 $12.65 676,899
2020-10-30 $12.17 $12.22 $12.02 $12.12 $12.12 44,687
2020-10-29 $11.74 $12.21 $11.67 $12.18 $12.18 50,365
2020-10-28 $11.96 $12.02 $11.60 $11.66 $11.66 49,914
2020-10-27 $12.34 $12.47 $12.17 $12.19 $12.19 21,150
2020-10-26 $12.61 $12.69 $12.24 $12.43 $12.43 35,549
2020-10-23 $12.38 $12.70 $12.28 $12.62 $12.62 85,913
2020-10-22 $12.33 $12.43 $12.20 $12.38 $12.38 33,117
2020-10-21 $12.26 $12.33 $12.15 $12.24 $12.24 34,031
2020-10-20 $12.56 $12.56 $12.10 $12.21 $12.21 23,390
2020-10-19 $12.49 $12.62 $12.41 $12.45 $12.45 24,405
2020-10-16 $12.13 $12.50 $12.13 $12.42 $12.42 32,693
2020-10-15 $11.90 $12.19 $11.79 $12.16 $12.16 100,077
2020-10-14 $12.17 $12.33 $11.95 $11.98 $11.98 24,467
2020-10-13 $12.42 $12.46 $12.06 $12.08 $12.08 20,900
2020-10-12 $12.32 $12.54 $12.15 $12.51 $12.51 36,868
2020-10-09 $12.44 $12.56 $12.23 $12.29 $12.29 37,866
2020-10-08 $12.43 $12.50 $12.11 $12.36 $12.36 41,916
2020-10-07 $12.44 $12.50 $12.21 $12.32 $12.32 63,514
2020-10-06 $12.17 $12.71 $12.09 $12.24 $12.24 151,829
2020-10-05 $11.62 $12.14 $11.61 $12.07 $12.07 58,724
2020-10-02 $11.40 $11.62 $11.14 $11.47 $11.47 24,422
2020-10-01 $11.53 $11.71 $11.43 $11.60 $11.60 39,057
2020-09-30 $11.94 $12.01 $11.51 $11.56 $11.56 21,037
2020-09-29 $12.23 $12.23 $11.76 $11.91 $11.91 38,998
2020-09-28 $11.41 $12.08 $11.41 $11.96 $11.96 49,097
2020-09-25 $11.17 $11.40 $11.00 $11.20 $11.20 60,262
2020-09-24 $11.34 $11.59 $11.19 $11.32 $11.32 32,883
2020-09-23 $11.89 $11.98 $11.30 $11.34 $11.34 54,774
2020-09-22 $12.14 $12.14 $11.69 $11.93 $11.93 40,635
2020-09-21 $12.53 $12.53 $11.75 $12.04 $12.04 79,513
2020-09-18 $12.50 $12.60 $12.41 $12.58 $12.58 151,256
2020-09-17 $12.33 $12.54 $12.24 $12.50 $12.50 41,906
2020-09-16 $12.49 $12.70 $12.31 $12.49 $12.49 90,834
2020-09-15 $12.65 $12.69 $12.38 $12.45 $12.45 40,084
2020-09-14 $12.74 $12.90 $12.46 $12.50 $12.50 65,455
2020-09-11 $12.66 $12.81 $12.52 $12.65 $12.65 45,878
2020-09-10 $12.96 $13.10 $12.62 $12.62 $12.62 42,386
2020-09-09 $13.13 $13.42 $12.94 $13.04 $13.04 42,645
2020-09-08 $13.47 $13.47 $13.03 $13.05 $13.05 68,215
2020-09-04 $13.97 $13.97 $13.61 $13.64 $13.64 42,366
2020-09-03 $13.89 $13.89 $13.62 $13.71 $13.71 53,982
2020-09-02 $13.72 $13.93 $13.65 $13.89 $13.89 42,559
2020-09-01 $13.41 $13.73 $13.36 $13.73 $13.73 35,373
2020-08-31 $14.14 $14.14 $13.42 $13.49 $13.49 58,582
2020-08-28 $13.70 $14.08 $13.49 $14.01 $14.01 52,065
2020-08-27 $13.60 $13.86 $13.41 $13.58 $13.58 75,133
2020-08-26 $13.65 $13.70 $13.45 $13.59 $13.59 46,667
2020-08-25 $13.69 $13.71 $13.44 $13.61 $13.61 21,929
2020-08-24 $13.46 $13.67 $13.46 $13.67 $13.67 47,358
2020-08-21 $13.51 $13.56 $13.16 $13.48 $13.48 65,294
2020-08-20 $13.29 $13.67 $13.21 $13.51 $13.51 47,804
2020-08-19 $14.01 $14.38 $13.43 $13.47 $13.47 86,873
2020-08-18 $14.17 $14.17 $13.66 $14.00 $14.00 66,162
2020-08-17 $13.90 $14.11 $13.82 $14.06 $14.06 56,930
2020-08-14 $13.97 $14.15 $13.43 $13.90 $13.90 48,761
2020-08-13 $14.51 $14.51 $14.01 $14.07 $14.07 66,329
2020-08-12 $14.79 $14.79 $14.38 $14.43 $14.43 50,479
2020-08-11 $14.64 $14.96 $14.45 $14.59 $14.59 81,717
2020-08-10 $14.12 $14.62 $14.08 $14.40 $14.40 63,528
2020-08-07 $13.23 $14.06 $13.23 $13.98 $13.98 44,257
2020-08-06 $13.48 $13.48 $13.23 $13.31 $13.31 38,326
2020-08-05 $13.55 $13.61 $13.29 $13.42 $13.42 60,393
2020-08-04 $13.15 $13.42 $13.15 $13.36 $13.36 53,263
2020-08-03 $13.36 $13.68 $13.28 $13.29 $13.29 59,145
2020-07-31 $13.29 $13.34 $12.94 $13.28 $13.28 87,369
2020-07-30 $13.08 $13.41 $13.00 $13.39 $13.39 43,706
2020-07-29 $12.97 $13.51 $12.97 $13.36 $13.36 108,231
2020-07-28 $13.09 $13.20 $12.89 $12.90 $12.90 70,502
2020-07-27 $13.12 $13.39 $13.06 $13.23 $13.23 65,893
2020-07-24 $13.47 $13.47 $13.12 $13.12 $13.12 26,122
2020-07-23 $13.24 $13.81 $13.18 $13.51 $13.51 51,950
2020-07-22 $13.68 $13.73 $13.17 $13.29 $13.29 49,065
2020-07-21 $13.79 $14.04 $13.62 $13.68 $13.68 43,171
2020-07-20 $13.77 $13.86 $13.39 $13.68 $13.68 53,535
2020-07-17 $13.56 $14.04 $13.56 $13.85 $13.85 71,100
2020-07-16 $13.56 $13.68 $13.30 $13.52 $13.52 75,500
2020-07-15 $13.56 $13.82 $13.38 $13.65 $13.65 97,800
2020-07-14 $12.61 $13.22 $12.53 $13.17 $13.17 79,600
2020-07-13 $12.75 $12.89 $12.48 $12.55 $12.55 64,500
2020-07-10 $12.34 $12.65 $12.27 $12.54 $12.54 65,900
2020-07-09 $12.52 $12.81 $12.15 $12.25 $12.25 54,500
2020-07-08 $12.61 $12.76 $12.32 $12.54 $12.54 52,400
2020-07-07 $12.94 $12.94 $12.49 $12.61 $12.61 59,900
2020-07-06 $12.61 $13.01 $12.45 $12.94 $12.94 57,100
2020-07-02 $12.82 $12.96 $12.23 $12.33 $12.33 66,800
2020-07-01 $13.50 $13.59 $12.45 $12.49 $12.49 38,100
2020-06-30 $13.16 $13.62 $13.16 $13.54 $13.54 62,400
2020-06-29 $12.61 $13.20 $12.61 $13.09 $13.09 60,300
2020-06-26 $12.67 $12.78 $12.31 $12.61 $12.61 187,065
2020-06-25 $12.04 $12.80 $12.04 $12.80 $12.80 74,321
2020-06-24 $12.89 $12.89 $12.13 $12.21 $12.21 115,076
2020-06-23 $13.13 $13.17 $12.90 $13.05 $13.05 26,016
2020-06-22 $12.53 $13.06 $12.50 $12.95 $12.95 59,993
2020-06-19 $12.75 $13.19 $12.60 $12.70 $12.70 161,154
2020-06-18 $12.72 $13.08 $12.54 $12.97 $12.97 56,250
2020-06-17 $13.38 $13.52 $12.95 $13.02 $13.02 67,338
2020-06-16 $13.95 $15.35 $13.35 $13.53 $13.53 59,049
2020-06-15 $12.68 $13.63 $12.16 $13.45 $13.45 93,211
2020-06-12 $13.57 $13.78 $12.62 $13.10 $13.10 71,256
2020-06-11 $14.05 $14.06 $12.99 $13.03 $13.03 82,831
2020-06-10 $14.94 $14.98 $14.18 $14.20 $14.20 77,982
2020-06-09 $15.05 $15.49 $14.82 $15.26 $15.26 72,412
2020-06-08 $15.59 $15.73 $15.41 $15.44 $15.44 119,869
2020-06-05 $15.51 $15.90 $15.27 $15.43 $15.43 86,764
2020-06-04 $14.61 $15.00 $14.46 $14.91 $14.91 64,020
2020-06-03 $14.40 $14.96 $14.38 $14.78 $14.78 47,541
2020-06-02 $14.30 $14.39 $14.04 $14.22 $14.22 59,760
2020-06-01 $14.33 $14.47 $14.09 $14.15 $14.15 89,321
2020-05-29 $14.59 $14.59 $13.80 $14.19 $14.19 96,723
2020-05-28 $15.74 $15.80 $14.75 $14.77 $14.77 101,091
2020-05-27 $15.07 $15.68 $14.93 $15.65 $15.65 70,584
2020-05-26 $14.12 $14.95 $14.12 $14.69 $14.69 69,549
2020-05-22 $13.63 $13.94 $13.38 $13.91 $13.91 49,439
2020-05-21 $13.43 $13.74 $13.40 $13.53 $13.53 37,832
2020-05-20 $13.13 $13.64 $12.96 $13.48 $13.48 58,773
2020-05-19 $12.86 $13.41 $12.40 $12.82 $12.82 71,572
2020-05-18 $12.30 $13.03 $12.30 $12.99 $12.99 109,040
2020-05-15 $11.55 $11.86 $11.50 $11.83 $11.83 93,606
2020-05-14 $11.87 $11.87 $11.29 $11.47 $11.47 84,242
2020-05-13 $12.16 $12.36 $11.80 $12.16 $12.16 69,307
2020-05-12 $12.85 $12.85 $12.24 $12.31 $12.31 89,700
2020-05-11 $12.79 $12.94 $12.61 $12.73 $12.73 89,198
2020-05-08 $13.16 $13.29 $12.89 $13.03 $13.03 73,610
2020-05-07 $13.03 $13.15 $12.48 $12.85 $12.85 81,888
2020-05-06 $12.24 $13.14 $12.22 $12.75 $12.75 77,029
2020-05-05 $12.78 $12.86 $12.27 $12.33 $12.33 69,427
2020-05-04 $12.42 $12.54 $12.17 $12.43 $12.43 42,446
2020-05-01 $13.08 $13.14 $12.10 $12.65 $12.65 73,668
2020-04-30 $13.52 $13.81 $13.04 $13.52 $13.52 73,123
2020-04-29 $12.98 $14.15 $12.81 $13.83 $13.83 101,652
2020-04-28 $12.78 $12.78 $12.19 $12.43 $12.43 78,423
2020-04-27 $11.83 $12.62 $11.83 $12.41 $12.41 56,598
2020-04-24 $11.50 $11.75 $11.34 $11.71 $11.71 48,182
2020-04-23 $11.18 $11.79 $11.18 $11.50 $11.50 89,286
2020-04-22 $11.33 $11.92 $11.02 $11.19 $11.19 62,587
2020-04-21 $11.66 $11.75 $11.09 $11.15 $11.15 56,119
2020-04-20 $11.66 $12.02 $11.56 $11.76 $11.76 45,916
2020-04-17 $11.83 $12.27 $11.83 $11.99 $11.99 55,510
2020-04-16 $11.23 $11.76 $11.04 $11.52 $11.52 88,404
2020-04-15 $11.58 $11.82 $11.06 $11.27 $11.27 54,906
2020-04-14 $12.47 $12.75 $11.91 $12.02 $12.02 58,305
2020-04-13 $12.46 $12.56 $11.92 $12.11 $12.11 33,822
2020-04-09 $12.11 $12.60 $11.97 $12.58 $12.58 64,780
2020-04-08 $11.35 $11.88 $11.24 $11.73 $11.73 67,434
2020-04-07 $11.57 $11.98 $11.08 $11.26 $11.26 81,143
2020-04-06 $10.98 $11.38 $10.92 $11.30 $11.30 76,445
2020-04-03 $11.03 $11.18 $10.24 $10.49 $10.49 46,693
2020-04-02 $10.03 $11.00 $10.03 $10.99 $10.99 75,225
2020-04-01 $10.60 $10.73 $9.95 $10.15 $10.15 94,243
2020-03-31 $11.62 $11.70 $10.60 $10.92 $10.92 184,462
2020-03-30 $10.95 $11.79 $10.70 $11.75 $11.75 67,172
2020-03-27 $11.82 $12.07 $10.85 $10.86 $10.86 87,861
2020-03-26 $11.85 $12.28 $11.63 $12.16 $12.16 64,425
2020-03-25 $11.01 $12.14 $10.68 $11.84 $11.84 79,103
2020-03-24 $11.43 $11.79 $10.34 $11.09 $11.09 159,216
2020-03-23 $11.10 $11.61 $10.65 $11.02 $11.02 126,396
2020-03-20 $11.63 $12.54 $10.69 $11.26 $11.26 225,703
2020-03-19 $11.45 $13.26 $11.45 $11.63 $11.63 115,379
2020-03-18 $12.41 $14.04 $11.45 $11.46 $11.46 124,778
2020-03-17 $12.35 $13.78 $12.01 $13.53 $13.53 139,252
2020-03-16 $10.25 $13.14 $10.25 $11.98 $11.98 136,580
2020-03-13 $10.97 $11.66 $10.66 $11.42 $11.42 95,533
2020-03-12 $10.60 $11.17 $9.78 $10.51 $10.51 112,504
2020-03-11 $11.68 $11.75 $11.23 $11.44 $11.44 68,581
2020-03-10 $11.99 $12.26 $11.32 $12.03 $12.03 74,013
2020-03-09 $11.96 $12.15 $11.50 $11.61 $11.61 64,747
2020-03-06 $12.50 $13.18 $12.50 $12.78 $12.78 54,305
2020-03-05 $13.46 $13.66 $12.93 $13.06 $13.06 67,295
2020-03-04 $13.54 $13.80 $13.33 $13.79 $13.79 54,607
2020-03-03 $13.68 $14.16 $13.37 $13.37 $13.37 58,315
2020-03-02 $13.71 $13.79 $13.11 $13.75 $13.75 99,244
2020-02-28 $13.39 $13.90 $13.20 $13.55 $13.55 78,398
2020-02-27 $14.30 $14.62 $13.87 $13.87 $13.87 48,489
2020-02-26 $14.91 $15.14 $14.51 $14.60 $14.60 27,566
2020-02-25 $15.13 $15.21 $14.64 $14.78 $14.78 42,557
2020-02-24 $15.34 $15.50 $14.80 $15.06 $15.06 66,748
2020-02-21 $16.05 $16.14 $15.87 $15.94 $15.94 46,541
2020-02-20 $15.85 $16.12 $15.85 $16.07 $16.07 39,345
2020-02-19 $15.81 $15.98 $15.75 $15.88 $15.88 32,729
2020-02-18 $15.87 $16.09 $15.73 $15.78 $15.78 31,374
2020-02-14 $15.92 $16.04 $15.79 $15.91 $15.91 47,689
2020-02-13 $16.02 $16.09 $15.73 $15.92 $15.92 33,512
2020-02-12 $15.64 $16.15 $15.61 $16.13 $16.13 51,129
2020-02-11 $15.80 $16.05 $15.67 $15.67 $15.67 21,379
2020-02-10 $15.92 $15.96 $15.47 $15.67 $15.67 69,217
2020-02-07 $16.07 $16.09 $15.75 $16.05 $16.05 83,335
2020-02-06 $16.10 $16.29 $15.75 $16.25 $16.25 79,301
2020-02-05 $16.57 $16.76 $16.32 $16.69 $16.69 37,205
2020-02-04 $16.74 $16.77 $16.31 $16.39 $16.39 44,949
2020-02-03 $16.28 $16.54 $16.20 $16.52 $16.52 51,429
2020-01-31 $16.86 $16.86 $16.17 $16.18 $16.18 50,284
2020-01-30 $16.71 $16.95 $16.50 $16.92 $16.92 37,935
2020-01-29 $17.05 $17.05 $16.80 $16.81 $16.81 61,972
2020-01-28 $17.21 $17.21 $17.10 $17.15 $17.15 36,557
2020-01-27 $17.03 $17.25 $16.97 $17.13 $17.13 48,465
2020-01-24 $17.24 $17.30 $17.03 $17.24 $17.24 33,323
2020-01-23 $16.92 $17.37 $16.71 $17.25 $17.25 71,046
2020-01-22 $17.34 $17.34 $16.99 $17.01 $17.01 24,512
2020-01-21 $17.32 $17.42 $17.16 $17.26 $17.26 49,406
2020-01-17 $17.99 $17.99 $17.43 $17.55 $17.55 40,130
2020-01-16 $17.80 $18.00 $17.74 $17.82 $17.82 37,235
2020-01-15 $17.47 $17.77 $17.47 $17.64 $17.64 48,766
2020-01-14 $17.71 $17.73 $17.40 $17.53 $17.53 51,750
2020-01-13 $17.55 $17.75 $17.43 $17.75 $17.75 23,041
2020-01-10 $17.48 $17.75 $17.38 $17.52 $17.52 61,818
2020-01-09 $17.59 $17.64 $17.40 $17.56 $17.56 63,142
2020-01-08 $17.38 $17.57 $17.22 $17.49 $17.49 39,260
2020-01-07 $17.33 $17.54 $17.09 $17.37 $17.37 51,932
2020-01-06 $17.21 $17.57 $17.15 $17.41 $17.41 67,758
2020-01-03 $17.37 $17.68 $17.34 $17.54 $17.54 26,692
2020-01-02 $17.67 $17.73 $17.34 $17.69 $17.69 70,518
2019-12-31 $17.51 $17.74 $17.06 $17.55 $17.55 36,157
2019-12-30 $18.02 $18.02 $17.42 $17.47 $17.47 63,235
2019-12-27 $18.05 $18.05 $17.63 $17.85 $17.85 45,403
2019-12-26 $17.58 $18.10 $17.58 $18.10 $18.10 30,782
2019-12-24 $17.29 $17.55 $17.25 $17.52 $17.52 43,474
2019-12-23 $17.24 $17.31 $15.57 $17.25 $17.25 171,894
2019-12-20 $17.77 $17.77 $16.76 $17.25 $17.25 145,770
2019-12-19 $17.82 $17.92 $17.65 $17.77 $17.77 46,046
2019-12-18 $17.98 $18.19 $17.58 $17.82 $17.82 39,413
2019-12-17 $17.74 $17.95 $17.70 $17.83 $17.83 39,270
2019-12-16 $17.95 $18.13 $17.68 $17.73 $17.73 39,318
2019-12-13 $17.81 $17.81 $17.41 $17.79 $17.79 38,949
2019-12-12 $17.53 $18.04 $17.53 $17.81 $17.81 28,031
2019-12-11 $17.62 $17.93 $17.25 $17.46 $17.46 51,036
2019-12-10 $17.45 $17.64 $17.45 $17.55 $17.55 26,962
2019-12-09 $17.54 $17.70 $17.50 $17.63 $17.63 27,652
2019-12-06 $17.53 $17.81 $17.50 $17.63 $17.63 61,363
2019-12-05 $17.54 $17.59 $17.39 $17.44 $17.44 29,975
2019-12-04 $17.29 $17.55 $17.24 $17.47 $17.47 38,063
2019-12-03 $17.27 $17.28 $16.84 $17.17 $17.17 33,473
2019-12-02 $17.57 $17.64 $17.16 $17.35 $17.35 49,975
2019-11-29 $17.46 $17.59 $17.32 $17.54 $17.54 18,856
2019-11-27 $17.52 $17.53 $17.07 $17.51 $17.51 22,120
2019-11-26 $17.70 $17.80 $17.32 $17.40 $17.40 75,193
2019-11-25 $17.02 $17.78 $16.91 $17.74 $17.74 44,163
2019-11-22 $17.26 $17.26 $16.93 $17.04 $17.04 26,524
2019-11-21 $17.35 $17.35 $16.88 $17.18 $17.18 31,512
2019-11-20 $17.37 $17.61 $16.94 $17.28 $17.28 83,653
2019-11-19 $17.29 $17.54 $17.25 $17.45 $17.45 40,411
2019-11-18 $17.26 $17.37 $17.19 $17.27 $17.27 38,191
2019-11-15 $17.50 $17.54 $17.22 $17.30 $17.30 30,044
2019-11-14 $17.25 $17.56 $17.25 $17.34 $17.34 37,642
2019-11-13 $17.75 $17.75 $17.24 $17.26 $17.26 53,524
2019-11-12 $18.34 $18.34 $17.75 $17.81 $17.81 44,009
2019-11-11 $18.01 $18.49 $18.00 $18.33 $18.33 39,055
2019-11-08 $17.79 $18.44 $17.71 $18.02 $18.02 74,238
2019-11-07 $17.50 $18.08 $17.08 $17.82 $17.82 128,802
2019-11-06 $15.50 $17.82 $15.44 $17.54 $17.54 196,961
2019-11-05 $15.49 $15.55 $15.33 $15.34 $15.34 64,706
2019-11-04 $15.25 $15.50 $15.25 $15.45 $15.45 50,786
2019-11-01 $14.82 $15.15 $14.82 $15.09 $15.09 36,617
2019-10-31 $15.08 $15.09 $14.82 $14.86 $14.86 39,598
2019-10-30 $15.18 $15.20 $14.89 $15.17 $15.17 37,557
2019-10-29 $15.14 $15.23 $15.08 $15.18 $15.18 31,383
2019-10-28 $15.04 $15.31 $15.04 $15.26 $15.26 26,095
2019-10-25 $15.18 $15.30 $14.97 $15.00 $15.00 18,982
2019-10-24 $15.32 $15.37 $15.08 $15.17 $15.17 33,358
2019-10-23 $15.17 $15.35 $15.08 $15.25 $15.25 31,063
2019-10-22 $15.11 $15.23 $15.05 $15.14 $15.14 80,864
2019-10-21 $15.11 $15.54 $15.10 $15.15 $15.15 59,061
2019-10-18 $14.88 $15.12 $14.87 $15.03 $15.03 39,687
2019-10-17 $14.95 $15.11 $14.89 $15.00 $15.00 37,680
2019-10-16 $15.05 $15.28 $14.84 $14.86 $14.86 37,828
2019-10-15 $14.78 $15.17 $14.76 $15.09 $15.09 41,959
2019-10-14 $14.67 $14.80 $14.65 $14.78 $14.78 36,071
2019-10-11 $14.51 $15.05 $14.51 $14.76 $14.76 68,488
2019-10-10 $14.38 $14.68 $14.35 $14.39 $14.39 84,849
2019-10-09 $14.28 $14.43 $14.15 $14.33 $14.33 63,227
2019-10-08 $14.06 $14.23 $13.99 $14.12 $14.12 54,981
2019-10-07 $14.10 $14.40 $14.06 $14.18 $14.18 63,753
2019-10-04 $13.89 $14.16 $13.89 $14.12 $14.12 50,978
2019-10-03 $13.87 $14.05 $13.66 $13.88 $13.88 65,738
2019-10-02 $14.05 $14.14 $13.88 $13.99 $13.99 65,389
2019-10-01 $14.59 $14.82 $14.17 $14.23 $14.23 54,680
2019-09-30 $14.90 $15.03 $14.49 $14.51 $14.51 49,053
2019-09-27 $15.08 $15.23 $14.78 $14.84 $14.84 74,516
2019-09-26 $15.01 $15.33 $14.97 $14.97 $14.97 53,542
2019-09-25 $14.92 $15.14 $14.92 $15.13 $15.13 68,614
2019-09-24 $15.11 $15.29 $14.83 $14.91 $14.91 67,289
2019-09-23 $14.77 $15.24 $14.73 $15.05 $15.05 58,715
2019-09-20 $15.05 $15.24 $14.62 $14.96 $14.96 232,735
2019-09-19 $15.38 $15.62 $15.02 $15.05 $15.05 67,979
2019-09-18 $15.96 $16.02 $15.44 $15.50 $15.50 77,499
2019-09-17 $15.80 $16.00 $15.65 $15.91 $15.91 55,775
2019-09-16 $15.65 $16.25 $15.65 $15.92 $15.92 76,971
2019-09-13 $15.34 $15.89 $15.34 $15.76 $15.76 79,456
2019-09-12 $15.04 $15.44 $14.90 $15.31 $15.31 92,961
2019-09-11 $14.61 $15.38 $14.61 $15.26 $15.26 94,839
2019-09-10 $13.75 $14.73 $13.46 $14.52 $14.52 56,061
2019-09-09 $13.25 $13.90 $13.21 $13.77 $13.77 76,371
2019-09-06 $13.38 $13.65 $13.21 $13.43 $13.43 40,784
2019-09-05 $12.79 $13.46 $12.75 $13.26 $13.26 61,977
2019-09-04 $12.88 $12.88 $12.53 $12.58 $12.58 27,790
2019-09-03 $12.94 $13.28 $12.48 $12.72 $12.72 63,060
2019-08-30 $13.63 $13.63 $13.20 $13.21 $13.21 34,732
2019-08-29 $13.36 $13.91 $13.32 $13.55 $13.55 54,975
2019-08-28 $12.98 $13.25 $12.94 $13.14 $13.14 42,858
2019-08-27 $13.44 $13.50 $12.95 $13.00 $13.00 66,040
2019-08-26 $13.68 $13.70 $13.27 $13.31 $13.31 30,314
2019-08-23 $14.20 $14.46 $13.50 $13.55 $13.55 46,105
2019-08-22 $14.51 $14.91 $14.34 $14.35 $14.35 61,376
2019-08-21 $14.56 $14.73 $14.35 $14.45 $14.45 44,447
2019-08-20 $14.29 $14.51 $14.29 $14.43 $14.43 19,364
2019-08-19 $14.57 $14.93 $14.34 $14.39 $14.39 31,180
2019-08-16 $13.80 $14.36 $13.80 $14.30 $14.30 109,703
2019-08-15 $13.92 $13.97 $13.53 $13.67 $13.67 32,464
2019-08-14 $14.25 $14.25 $13.86 $13.87 $13.87 34,455
2019-08-13 $14.39 $14.93 $14.36 $14.55 $14.55 25,351
2019-08-12 $14.60 $14.66 $14.38 $14.41 $14.41 44,611
2019-08-09 $14.98 $14.98 $14.57 $14.60 $14.60 47,065
2019-08-08 $14.80 $15.14 $14.80 $15.04 $15.04 43,681
2019-08-07 $14.44 $14.85 $14.44 $14.67 $14.67 35,953
2019-08-06 $14.91 $15.00 $14.50 $14.65 $14.65 72,367
2019-08-05 $15.08 $15.22 $14.70 $14.88 $14.88 58,624
2019-08-02 $15.49 $15.61 $15.10 $15.22 $15.22 36,896
2019-08-01 $16.12 $16.42 $15.50 $15.67 $15.67 58,194
2019-07-31 $16.28 $16.46 $15.88 $15.90 $15.90 72,070
2019-07-30 $16.21 $16.54 $16.14 $16.30 $16.30 48,536
2019-07-29 $16.09 $16.51 $16.01 $16.33 $16.33 80,863
2019-07-26 $15.73 $16.20 $15.73 $16.11 $16.11 46,744
2019-07-25 $15.70 $15.73 $15.27 $15.73 $15.73 52,689
2019-07-24 $15.26 $15.82 $15.26 $15.69 $15.69 73,498
2019-07-23 $15.38 $15.50 $15.28 $15.38 $15.38 31,768
2019-07-22 $15.49 $15.67 $15.18 $15.37 $15.37 43,433
2019-07-19 $15.46 $15.82 $15.45 $15.49 $15.49 38,081
2019-07-18 $15.37 $15.56 $15.25 $15.55 $15.55 57,336
2019-07-17 $15.68 $15.82 $14.99 $15.36 $15.36 51,819
2019-07-16 $15.65 $15.91 $15.65 $15.71 $15.71 60,621
2019-07-15 $15.49 $15.68 $15.17 $15.68 $15.68 76,892
2019-07-12 $15.02 $15.44 $15.01 $15.36 $15.36 62,623
2019-07-11 $14.98 $15.16 $14.97 $15.07 $15.07 46,009
2019-07-10 $15.14 $15.28 $14.97 $15.01 $15.01 46,361
2019-07-09 $14.92 $15.09 $14.59 $15.08 $15.08 53,438
2019-07-08 $15.56 $15.62 $14.98 $15.00 $15.00 38,395
2019-07-05 $15.62 $15.79 $15.49 $15.72 $15.72 36,380
2019-07-03 $15.64 $15.70 $15.40 $15.68 $15.68 17,696
2019-07-02 $15.88 $15.92 $15.42 $15.60 $15.60 35,324
2019-07-01 $16.25 $16.78 $15.90 $15.99 $15.99 67,064
2019-06-28 $16.10 $16.39 $16.10 $16.24 $16.24 178,601
2019-06-27 $15.59 $16.10 $15.59 $16.08 $16.08 63,836
2019-06-26 $15.50 $15.75 $15.42 $15.58 $15.58 71,139
2019-06-25 $15.47 $15.64 $15.23 $15.47 $15.47 37,088
2019-06-24 $15.54 $15.75 $15.48 $15.49 $15.49 90,502
2019-06-21 $14.88 $15.67 $14.88 $15.54 $15.54 105,692
2019-06-20 $15.04 $15.10 $14.86 $15.06 $15.06 40,261
2019-06-19 $14.91 $15.06 $14.83 $14.89 $14.89 38,160
2019-06-18 $14.95 $15.29 $14.84 $14.98 $14.98 61,775
2019-06-17 $14.96 $15.08 $14.71 $14.77 $14.77 34,736
2019-06-14 $15.48 $15.48 $14.97 $15.02 $15.02 50,773
2019-06-13 $15.38 $15.58 $15.22 $15.55 $15.55 54,475
2019-06-12 $15.40 $15.46 $15.14 $15.33 $15.33 108,088
2019-06-11 $14.76 $15.49 $14.76 $15.43 $15.43 159,827
2019-06-10 $14.74 $14.99 $14.69 $14.78 $14.78 26,736
2019-06-07 $14.25 $14.85 $14.25 $14.75 $14.75 71,353
2019-06-06 $14.29 $14.41 $13.99 $14.23 $14.23 128,153
2019-06-05 $14.59 $14.61 $14.32 $14.36 $14.36 50,134
2019-06-04 $14.64 $14.64 $14.30 $14.52 $14.52 104,150
2019-06-03 $14.29 $14.65 $14.17 $14.47 $14.47 77,691
2019-05-31 $14.74 $14.74 $14.13 $14.25 $14.25 90,383
2019-05-30 $15.55 $15.72 $14.80 $15.00 $15.00 68,333
2019-05-29 $15.84 $16.08 $15.36 $15.38 $15.38 90,667
2019-05-28 $15.92 $16.12 $15.92 $16.02 $16.02 77,646
2019-05-24 $16.09 $16.10 $15.96 $16.01 $16.01 38,197
2019-05-23 $15.84 $16.04 $15.54 $15.98 $15.98 120,979
2019-05-22 $16.00 $16.19 $15.70 $16.00 $16.00 31,393
2019-05-21 $15.49 $16.11 $15.37 $16.03 $16.03 114,353
2019-05-20 $15.45 $15.63 $15.32 $15.38 $15.38 20,601
2019-05-17 $15.64 $15.75 $15.55 $15.66 $15.66 53,420
2019-05-16 $15.63 $15.80 $15.45 $15.78 $15.78 47,035
2019-05-15 $15.44 $15.69 $15.44 $15.61 $15.61 24,064
2019-05-14 $15.20 $15.61 $15.12 $15.61 $15.61 49,931
2019-05-13 $15.39 $15.39 $15.03 $15.18 $15.18 38,715
2019-05-10 $15.67 $15.67 $15.34 $15.56 $15.56 21,908
2019-05-09 $15.65 $15.73 $15.35 $15.67 $15.67 99,787
2019-05-08 $15.41 $16.05 $15.34 $15.67 $15.67 104,304
2019-05-07 $15.09 $15.13 $14.62 $14.80 $14.80 43,728
2019-05-06 $14.81 $15.24 $14.81 $15.15 $15.15 37,451
2019-05-03 $14.76 $15.17 $14.76 $15.08 $15.08 32,968
2019-05-02 $15.12 $15.21 $14.73 $14.75 $14.75 19,325
2019-05-01 $15.45 $15.45 $14.95 $15.04 $15.04 34,997
2019-04-30 $15.30 $15.30 $14.91 $15.13 $15.13 53,630
2019-04-29 $15.39 $15.57 $15.24 $15.31 $15.31 26,005
2019-04-26 $15.28 $15.32 $15.09 $15.28 $15.28 30,332
2019-04-25 $15.71 $15.71 $15.32 $15.32 $15.32 31,933
2019-04-24 $15.46 $15.98 $15.46 $15.76 $15.76 72,927
2019-04-23 $15.48 $15.86 $15.31 $15.54 $15.54 48,648
2019-04-22 $15.94 $15.98 $15.10 $15.37 $15.37 54,637
2019-04-18 $16.28 $16.40 $15.95 $16.04 $16.04 25,852
2019-04-17 $16.19 $16.40 $16.08 $16.33 $16.33 53,725
2019-04-16 $15.99 $16.15 $15.95 $16.07 $16.07 26,027
2019-04-15 $16.02 $16.08 $15.80 $15.95 $15.95 48,151
2019-04-12 $16.31 $16.31 $16.01 $16.09 $16.09 29,440
2019-04-11 $16.22 $16.40 $16.22 $16.26 $16.26 23,705
2019-04-10 $16.19 $16.40 $16.08 $16.37 $16.37 46,224
2019-04-09 $16.27 $16.39 $16.17 $16.19 $16.19 60,654
2019-04-08 $16.35 $16.43 $16.31 $16.34 $16.34 40,501
2019-04-05 $16.42 $16.58 $16.27 $16.39 $16.39 59,244
2019-04-04 $16.27 $16.46 $16.23 $16.42 $16.42 48,857
2019-04-03 $16.20 $16.32 $16.01 $16.26 $16.26 90,185
2019-04-02 $16.29 $16.29 $15.82 $16.08 $16.08 53,008
2019-04-01 $15.61 $16.40 $15.61 $16.38 $16.38 79,556
2019-03-29 $15.64 $15.75 $15.42 $15.49 $15.49 206,163
2019-03-28 $15.92 $15.93 $15.48 $15.52 $15.52 27,953
2019-03-27 $15.99 $16.06 $15.76 $15.86 $15.86 28,389
2019-03-26 $16.19 $16.38 $15.99 $16.08 $16.08 39,377
2019-03-25 $16.06 $16.23 $15.94 $16.18 $16.18 55,628
2019-03-22 $16.77 $17.06 $16.08 $16.11 $16.11 61,060
2019-03-21 $16.72 $17.13 $16.72 $16.87 $16.87 89,457
2019-03-20 $16.71 $16.95 $16.38 $16.71 $16.71 95,587
2019-03-19 $16.89 $16.89 $16.65 $16.75 $16.75 40,838
2019-03-18 $16.37 $16.84 $16.37 $16.80 $16.80 49,344
2019-03-15 $16.60 $16.87 $16.50 $16.60 $16.60 332,991
2019-03-14 $16.58 $16.58 $15.98 $16.49 $16.49 226,550
2019-03-13 $16.48 $16.68 $16.31 $16.57 $16.57 56,075
2019-03-12 $16.45 $16.49 $16.32 $16.42 $16.42 61,060
2019-03-11 $16.05 $16.46 $15.94 $16.46 $16.46 53,355
2019-03-08 $15.92 $16.09 $15.86 $16.01 $16.01 89,715
2019-03-07 $15.83 $15.99 $15.73 $15.96 $15.96 70,252
2019-03-06 $16.05 $16.13 $15.87 $15.96 $15.96 100,449
2019-03-05 $15.80 $16.05 $15.63 $16.00 $16.00 197,125
2019-03-04 $15.69 $15.89 $15.44 $15.78 $15.78 200,203
2019-03-01 $15.48 $15.61 $15.36 $15.56 $15.56 33,176
2019-02-28 $15.71 $15.71 $15.36 $15.50 $15.50 56,668
2019-02-27 $15.97 $16.05 $15.70 $15.75 $15.75 43,645
2019-02-26 $16.20 $16.25 $16.04 $16.07 $16.07 57,120
2019-02-25 $16.47 $16.79 $16.18 $16.19 $16.19 90,768
2019-02-22 $16.28 $16.46 $16.25 $16.45 $16.45 50,562
2019-02-21 $15.52 $16.32 $15.52 $16.28 $16.28 50,430
2019-02-20 $16.17 $16.44 $16.16 $16.29 $16.29 63,602
2019-02-19 $16.37 $16.47 $16.12 $16.18 $16.18 71,777
2019-02-15 $16.34 $16.59 $16.29 $16.39 $16.39 47,318
2019-02-14 $16.36 $16.55 $16.15 $16.23 $16.23 199,654
2019-02-13 $16.37 $16.48 $16.23 $16.43 $16.43 49,792
2019-02-12 $15.93 $16.26 $15.93 $16.16 $16.16 47,806
2019-02-11 $15.72 $15.85 $15.54 $15.82 $15.82 50,847
2019-02-08 $15.93 $16.02 $15.51 $15.82 $15.82 77,865
2019-02-07 $16.38 $16.53 $15.83 $15.94 $15.94 102,973
2019-02-06 $16.45 $16.86 $16.45 $16.67 $16.67 51,367
2019-02-05 $16.40 $16.55 $16.28 $16.44 $16.44 42,342
2019-02-04 $16.23 $16.42 $16.21 $16.25 $16.25 42,660
2019-02-01 $16.07 $16.34 $16.07 $16.22 $16.22 41,224
2019-01-31 $15.86 $16.24 $15.59 $16.17 $16.17 54,853
2019-01-30 $16.04 $16.14 $15.87 $15.96 $15.96 47,619
2019-01-29 $16.01 $16.02 $15.78 $15.95 $15.95 52,647
2019-01-28 $16.07 $16.26 $15.87 $15.98 $15.98 43,463
2019-01-25 $16.36 $16.61 $16.12 $16.22 $16.22 58,101
2019-01-24 $16.21 $16.67 $16.21 $16.36 $16.36 65,362
2019-01-23 $16.58 $16.88 $15.92 $16.21 $16.21 69,792
2019-01-22 $16.45 $17.01 $16.44 $16.52 $16.52 89,979
2019-01-18 $16.26 $16.57 $16.19 $16.50 $16.50 121,139
2019-01-17 $15.97 $16.35 $15.97 $16.19 $16.19 84,982
2019-01-16 $15.50 $16.08 $15.50 $16.04 $16.04 103,167
2019-01-15 $15.48 $15.85 $15.41 $15.54 $15.54 68,981
2019-01-14 $15.78 $16.23 $15.44 $15.47 $15.47 83,866
2019-01-11 $15.79 $15.98 $15.67 $15.85 $15.85 62,850
2019-01-10 $15.58 $15.90 $15.54 $15.88 $15.88 109,888
2019-01-09 $15.77 $16.26 $15.69 $15.75 $15.75 65,126
2019-01-08 $15.78 $15.87 $15.51 $15.66 $15.66 57,059
2019-01-07 $15.55 $15.85 $15.44 $15.63 $15.63 84,891
2019-01-04 $15.25 $15.73 $15.01 $15.55 $15.55 62,841
2019-01-03 $15.55 $15.58 $15.01 $15.04 $15.04 62,549
2019-01-02 $15.33 $15.77 $15.33 $15.66 $15.66 73,523
2018-12-31 $15.51 $15.53 $15.29 $15.49 $15.49 43,708
2018-12-28 $15.23 $15.66 $15.23 $15.40 $15.40 56,094
2018-12-27 $15.43 $15.70 $14.99 $15.23 $15.23 81,134
2018-12-26 $14.99 $15.73 $14.95 $15.69 $15.69 77,473
2018-12-24 $14.90 $15.29 $14.90 $14.96 $14.96 40,023
2018-12-21 $15.30 $15.54 $13.51 $14.93 $14.93 188,874
2018-12-20 $15.67 $15.89 $15.18 $15.26 $15.26 78,652
2018-12-19 $15.78 $16.23 $15.60 $15.67 $15.67 69,018
2018-12-18 $15.80 $16.44 $15.74 $15.76 $15.76 90,593
2018-12-17 $16.19 $16.35 $15.63 $15.71 $15.71 93,583
2018-12-14 $16.13 $16.43 $15.97 $16.22 $16.22 56,573
2018-12-13 $16.49 $16.66 $16.27 $16.31 $16.31 59,923
2018-12-12 $16.45 $17.00 $16.37 $16.50 $16.50 82,888
2018-12-11 $16.85 $16.94 $16.08 $16.28 $16.28 71,896
2018-12-10 $16.47 $16.71 $15.70 $16.67 $16.67 54,377
2018-12-07 $16.81 $17.68 $16.42 $16.55 $16.55 76,225
2018-12-06 $16.78 $17.14 $16.57 $16.88 $16.88 65,702
2018-12-04 $17.74 $17.99 $16.98 $17.00 $17.00 97,508
2018-12-03 $17.75 $17.95 $17.58 $17.86 $17.86 66,535
2018-11-30 $17.88 $18.04 $17.58 $17.64 $17.64 86,319
2018-11-29 $17.44 $18.22 $17.44 $17.87 $17.87 106,808
2018-11-28 $17.08 $17.68 $16.73 $17.61 $17.61 103,316
2018-11-27 $17.11 $17.61 $16.98 $17.05 $17.05 61,940
2018-11-26 $17.38 $17.57 $16.78 $17.25 $17.25 72,205
2018-11-23 $16.97 $17.68 $16.97 $17.25 $17.25 32,178
2018-11-21 $16.81 $17.60 $16.81 $17.11 $17.11 49,523
2018-11-20 $16.84 $17.30 $16.75 $16.75 $16.75 57,811
2018-11-19 $17.34 $17.57 $16.96 $17.01 $17.01 56,448
2018-11-16 $17.29 $17.65 $17.29 $17.40 $17.40 66,463
2018-11-15 $17.14 $17.71 $17.14 $17.44 $17.44 68,874
2018-11-14 $17.51 $17.88 $17.16 $17.20 $17.20 77,681
2018-11-13 $17.51 $18.15 $17.15 $17.42 $17.42 92,256
2018-11-12 $17.89 $18.28 $17.41 $17.44 $17.44 66,013
2018-11-09 $18.00 $18.20 $17.86 $17.93 $17.93 62,296
2018-11-08 $17.72 $18.40 $17.72 $18.02 $18.02 71,535
2018-11-07 $17.98 $18.89 $16.85 $17.96 $17.96 81,584
2018-11-06 $19.01 $19.67 $18.76 $18.99 $18.99 47,395
2018-11-05 $19.11 $19.42 $18.73 $19.04 $19.04 35,424
2018-11-02 $18.78 $19.23 $18.78 $19.12 $19.12 37,391
2018-11-01 $18.44 $19.06 $18.44 $18.75 $18.75 42,071
2018-10-31 $18.78 $19.00 $18.31 $18.40 $18.40 47,001
2018-10-30 $18.08 $18.97 $18.08 $18.57 $18.57 65,581
2018-10-29 $18.43 $18.80 $17.79 $18.09 $18.09 44,266
2018-10-26 $18.02 $18.86 $17.87 $18.22 $18.22 50,587
2018-10-25 $18.28 $18.90 $17.60 $18.27 $18.27 63,732
2018-10-24 $19.07 $19.11 $18.15 $18.20 $18.20 51,745
2018-10-23 $17.95 $18.84 $17.84 $18.74 $18.74 61,735
2018-10-22 $18.16 $18.63 $18.09 $18.22 $18.22 41,970
2018-10-19 $18.01 $18.20 $17.82 $18.07 $18.07 51,259
2018-10-18 $18.75 $18.82 $18.02 $18.05 $18.05 42,900
2018-10-17 $18.58 $18.83 $18.46 $18.79 $18.79 45,250
2018-10-16 $18.16 $18.77 $18.03 $18.69 $18.69 59,612
2018-10-15 $18.03 $18.50 $17.95 $18.07 $18.07 39,589
2018-10-12 $19.05 $19.05 $17.74 $18.02 $18.02 63,203
2018-10-11 $18.80 $19.15 $18.39 $18.75 $18.75 74,273
2018-10-10 $19.87 $20.19 $18.90 $18.92 $18.92 68,283
2018-10-09 $19.86 $20.17 $19.86 $19.94 $19.94 43,210
2018-10-08 $19.86 $20.09 $19.81 $19.87 $19.87 30,474
2018-10-05 $20.10 $20.10 $19.54 $19.92 $19.92 30,346
2018-10-04 $19.82 $20.19 $19.67 $20.09 $20.09 36,866
2018-10-03 $19.60 $20.18 $19.60 $19.89 $19.89 25,558
2018-10-02 $19.23 $19.72 $19.23 $19.58 $19.58 41,830
2018-10-01 $19.70 $19.98 $19.26 $19.28 $19.28 40,256
2018-09-28 $19.20 $19.85 $19.15 $19.65 $19.65 38,518
2018-09-27 $19.25 $19.53 $19.25 $19.30 $19.30 34,032
2018-09-26 $19.15 $19.52 $19.00 $19.25 $19.25 29,288
2018-09-25 $19.45 $19.60 $19.15 $19.20 $19.20 35,022
2018-09-24 $19.60 $19.75 $19.30 $19.45 $19.45 38,744
2018-09-21 $19.35 $19.85 $19.35 $19.70 $19.70 122,723
2018-09-20 $19.10 $19.60 $19.10 $19.40 $19.40 29,923
2018-09-19 $19.15 $19.75 $18.90 $19.00 $19.00 44,128
2018-09-18 $18.95 $19.50 $18.95 $19.20 $19.20 101,942
2018-09-17 $19.10 $19.45 $18.85 $18.85 $18.85 41,556
2018-09-14 $19.00 $19.45 $19.00 $19.15 $19.15 43,540
2018-09-13 $19.15 $19.30 $19.00 $19.05 $19.05 20,786
2018-09-12 $19.10 $19.25 $19.00 $19.10 $19.10 38,041
2018-09-11 $19.18 $19.35 $19.00 $19.05 $19.05 31,611
2018-09-10 $19.30 $19.35 $18.95 $19.05 $19.05 25,868
2018-09-07 $18.95 $19.35 $18.95 $19.30 $19.30 28,760
2018-09-06 $19.00 $19.20 $18.90 $18.95 $18.95 32,828
2018-09-05 $19.50 $19.50 $17.88 $19.00 $19.00 43,100
2018-09-04 $19.80 $19.80 $19.40 $19.50 $19.50 27,084
2018-08-31 $19.50 $19.90 $19.50 $19.80 $19.80 23,259
2018-08-30 $19.50 $19.75 $19.35 $19.60 $19.60 22,694
2018-08-29 $19.60 $19.70 $19.48 $19.55 $19.55 31,506
2018-08-28 $19.85 $19.85 $19.30 $19.75 $19.75 41,742
2018-08-27 $20.00 $20.05 $19.75 $19.80 $19.80 17,661
2018-08-24 $20.05 $20.05 $19.85 $19.90 $19.90 28,870
2018-08-23 $19.95 $20.10 $19.85 $20.00 $20.00 35,886
2018-08-22 $19.95 $20.10 $19.95 $20.00 $20.00 43,966
2018-08-21 $20.00 $20.40 $19.90 $20.00 $20.00 26,244
2018-08-20 $19.75 $20.10 $19.60 $20.05 $20.05 20,914
2018-08-17 $19.80 $19.95 $19.45 $19.70 $19.70 34,617
2018-08-16 $20.05 $20.39 $19.85 $19.90 $19.90 35,830
2018-08-15 $20.50 $20.50 $19.75 $19.95 $19.95 34,633
2018-08-14 $20.20 $20.80 $20.10 $20.60 $20.60 34,457
2018-08-13 $19.60 $20.30 $19.60 $20.10 $20.10 46,640
2018-08-10 $19.55 $19.70 $19.35 $19.50 $19.50 44,819
2018-08-09 $19.94 $20.10 $19.55 $19.60 $19.60 37,953
2018-08-08 $20.05 $20.05 $19.75 $19.85 $19.85 34,263
2018-08-07 $20.40 $20.65 $20.00 $20.10 $20.10 23,420
2018-08-06 $19.75 $20.55 $19.65 $20.30 $20.30 44,678
2018-08-03 $19.45 $19.95 $19.10 $19.75 $19.75 60,927
2018-08-02 $20.00 $20.35 $19.10 $19.40 $19.40 62,075
2018-08-01 $20.35 $20.55 $20.15 $20.20 $20.20 52,602
2018-07-31 $20.00 $20.90 $20.00 $20.35 $20.35 57,577
2018-07-30 $20.05 $20.60 $19.90 $20.00 $20.00 44,508
2018-07-27 $20.20 $20.35 $20.00 $20.05 $20.05 28,700
2018-07-26 $19.70 $20.60 $19.70 $20.25 $20.25 60,003
2018-07-25 $19.75 $19.90 $19.60 $19.75 $19.75 32,854
2018-07-24 $20.00 $20.10 $19.70 $19.70 $19.70 29,855
2018-07-23 $20.00 $20.19 $19.75 $19.95 $19.95 21,077
2018-07-20 $20.05 $20.20 $19.95 $20.00 $20.00 21,689
2018-07-19 $19.70 $20.20 $19.70 $20.05 $20.05 36,398
2018-07-18 $19.60 $20.05 $19.60 $19.80 $19.80 28,015
2018-07-17 $19.60 $20.10 $19.60 $19.70 $19.70 33,747
2018-07-16 $19.35 $20.00 $19.35 $19.65 $19.65 50,327
2018-07-13 $19.65 $19.80 $19.30 $19.35 $19.35 44,999
2018-07-12 $19.85 $19.90 $19.65 $19.65 $19.65 32,758
2018-07-11 $19.75 $20.10 $19.55 $19.70 $19.70 41,563
2018-07-10 $20.10 $20.35 $20.00 $20.00 $20.00 25,325
2018-07-09 $20.30 $20.30 $20.05 $20.10 $20.10 21,181
2018-07-06 $20.05 $20.30 $20.05 $20.20 $20.20 26,301
2018-07-05 $19.50 $20.15 $19.50 $20.05 $20.05 53,072
2018-07-03 $19.40 $19.80 $19.30 $19.40 $19.40 36,595
2018-07-02 $18.25 $19.42 $18.25 $19.40 $19.40 53,290
2018-06-29 $18.60 $18.70 $18.30 $18.30 $18.30 35,064
2018-06-28 $18.75 $18.85 $18.50 $18.60 $18.60 41,328
2018-06-27 $19.20 $19.20 $18.60 $18.75 $18.75 56,917
2018-06-26 $18.95 $19.25 $18.90 $19.20 $19.20 27,308
2018-06-25 $18.85 $19.05 $18.70 $18.85 $18.85 27,894
2018-06-22 $19.15 $19.28 $18.80 $19.00 $19.00 109,869
2018-06-21 $19.25 $19.25 $18.95 $19.10 $19.10 29,586
2018-06-20 $19.15 $19.60 $18.95 $19.20 $19.20 35,320
2018-06-19 $19.15 $19.30 $18.60 $19.15 $19.15 34,241
2018-06-18 $19.20 $19.53 $18.95 $19.25 $19.25 46,236
2018-06-15 $18.55 $19.45 $18.55 $19.35 $19.35 104,624
2018-06-14 $18.60 $18.80 $18.40 $18.60 $18.60 50,410
2018-06-13 $18.85 $18.85 $18.45 $18.50 $18.50 41,680
2018-06-12 $19.00 $19.05 $18.73 $18.80 $18.80 37,647
2018-06-11 $19.10 $19.26 $19.00 $19.00 $19.00 30,136
2018-06-08 $19.25 $19.40 $19.05 $19.10 $19.10 29,344
2018-06-07 $19.55 $19.70 $19.20 $19.30 $19.30 32,512
2018-06-06 $19.60 $19.60 $19.40 $19.50 $19.50 59,240
2018-06-05 $19.20 $19.70 $19.20 $19.55 $19.55 53,467
2018-06-04 $19.10 $19.45 $19.10 $19.30 $19.30 48,908
2018-06-01 $18.75 $19.05 $18.65 $19.00 $19.00 44,479
2018-05-31 $18.85 $18.95 $18.60 $18.70 $18.70 40,591
2018-05-30 $18.80 $19.00 $18.60 $18.80 $18.80 52,094
2018-05-29 $18.15 $18.75 $18.15 $18.70 $18.70 35,983
2018-05-25 $18.40 $18.50 $18.05 $18.25 $18.25 33,207
2018-05-24 $18.50 $18.65 $18.35 $18.45 $18.45 39,255
2018-05-23 $17.85 $18.55 $17.75 $18.55 $18.55 31,936
2018-05-22 $18.10 $18.25 $17.75 $17.90 $17.90 26,813
2018-05-21 $18.05 $18.20 $17.95 $18.10 $18.10 17,285
2018-05-18 $18.00 $18.20 $17.80 $17.95 $17.95 35,854
2018-05-17 $17.90 $18.10 $17.80 $17.90 $17.90 31,982
2018-05-16 $17.80 $18.05 $17.70 $17.85 $17.85 45,538
2018-05-15 $17.75 $17.85 $17.50 $17.70 $17.70 39,441
2018-05-14 $18.15 $18.25 $17.70 $17.85 $17.85 56,522
2018-05-11 $18.15 $18.30 $18.01 $18.20 $18.20 23,860
2018-05-10 $18.10 $18.20 $17.95 $18.10 $18.10 15,051
2018-05-09 $18.10 $18.35 $18.05 $18.10 $18.10 23,687
2018-05-08 $17.75 $18.10 $17.70 $18.00 $18.00 29,454
2018-05-07 $17.95 $18.10 $17.60 $17.80 $17.80 39,366
2018-05-04 $17.40 $18.25 $17.40 $18.00 $18.00 39,689
2018-05-03 $16.55 $17.60 $16.45 $17.40 $17.40 62,644
2018-05-02 $16.00 $16.60 $16.00 $16.30 $16.30 25,655
2018-05-01 $15.80 $16.20 $15.80 $16.00 $16.00 31,251
2018-04-30 $15.90 $16.00 $15.85 $15.85 $15.85 46,458
2018-04-27 $16.35 $16.90 $15.85 $15.90 $15.90 46,372
2018-04-26 $16.55 $16.55 $16.25 $16.30 $16.30 21,204
2018-04-25 $16.65 $16.85 $16.50 $16.55 $16.55 23,866
2018-04-24 $16.80 $17.10 $16.55 $16.70 $16.70 36,864
2018-04-23 $16.60 $16.90 $16.60 $16.80 $16.80 35,996
2018-04-20 $16.65 $16.80 $16.40 $16.65 $16.65 56,181
2018-04-19 $16.95 $17.00 $16.70 $16.75 $16.75 30,268
2018-04-18 $17.35 $17.35 $16.85 $16.93 $16.93 59,084
2018-04-17 $16.95 $17.50 $16.95 $17.40 $17.40 75,270
2018-04-16 $16.75 $17.10 $16.68 $17.00 $17.00 35,047
2018-04-13 $16.55 $16.70 $16.43 $16.65 $16.65 38,593
2018-04-12 $16.85 $16.95 $16.10 $16.55 $16.55 35,877
2018-04-11 $16.70 $16.90 $16.70 $16.80 $16.80 25,800
2018-04-10 $16.40 $17.00 $16.20 $16.75 $16.75 43,320
2018-04-09 $16.40 $16.50 $16.20 $16.20 $16.20 30,546
2018-04-06 $16.55 $16.55 $16.00 $16.30 $16.30 44,563
2018-04-05 $17.15 $17.15 $16.50 $16.55 $16.55 41,956
2018-04-04 $16.75 $17.05 $16.50 $17.00 $17.00 35,540
2018-04-03 $16.60 $16.95 $16.35 $16.80 $16.80 57,973
2018-04-02 $16.10 $16.90 $16.10 $16.50 $16.50 88,562
2018-03-29 $15.95 $16.60 $15.90 $16.15 $16.15 354,339
2018-03-28 $16.25 $16.25 $15.75 $15.90 $15.90 82,176
2018-03-27 $16.80 $16.95 $16.15 $16.20 $16.20 65,583
2018-03-26 $16.55 $16.95 $16.30 $16.80 $16.80 81,295
2018-03-23 $17.00 $17.00 $16.22 $16.30 $16.30 151,230
2018-03-22 $17.30 $17.40 $16.90 $17.00 $17.00 56,416
2018-03-21 $17.55 $17.85 $17.40 $17.50 $17.50 42,657
2018-03-20 $17.85 $18.00 $17.40 $17.55 $17.55 83,404
2018-03-19 $18.05 $18.15 $17.30 $17.90 $17.90 105,446
2018-03-16 $17.80 $18.45 $17.80 $18.30 $18.30 183,174
2018-03-15 $17.80 $18.00 $17.60 $17.85 $17.85 49,889
2018-03-14 $18.15 $18.15 $17.70 $17.75 $17.75 32,351
2018-03-13 $18.25 $18.35 $17.93 $18.05 $18.05 35,618
2018-03-12 $18.00 $18.15 $17.65 $18.15 $18.15 45,569
2018-03-09 $17.80 $18.00 $17.60 $18.00 $18.00 50,344
2018-03-08 $17.65 $17.75 $17.30 $17.65 $17.65 38,098
2018-03-07 $17.00 $17.70 $17.00 $17.60 $17.60 35,111
2018-03-06 $17.20 $17.30 $16.95 $17.10 $17.10 29,915
2018-03-05 $18.00 $18.00 $16.95 $17.15 $17.15 43,408
2018-03-02 $17.70 $17.90 $17.55 $17.80 $17.80 42,521
2018-03-01 $17.40 $18.05 $17.15 $17.75 $17.75 79,868
2018-02-28 $17.65 $17.70 $17.05 $17.35 $17.35 70,238
2018-02-27 $18.15 $18.28 $17.65 $17.65 $17.65 33,135
2018-02-26 $18.00 $18.30 $17.80 $18.15 $18.15 39,007
2018-02-23 $18.00 $18.15 $17.80 $18.00 $18.00 37,162
2018-02-22 $17.95 $18.00 $17.60 $17.85 $17.85 42,065
2018-02-21 $17.85 $18.15 $17.40 $17.95 $17.95 66,518
2018-02-20 $17.30 $18.00 $17.30 $17.90 $17.90 59,749
2018-02-16 $17.45 $17.75 $17.35 $17.45 $17.45 53,156
2018-02-15 $17.40 $17.60 $17.20 $17.50 $17.50 68,942
2018-02-14 $17.10 $17.65 $17.10 $17.35 $17.35 73,004
2018-02-13 $16.80 $17.50 $16.70 $17.35 $17.35 122,796
2018-02-12 $17.10 $17.13 $16.55 $16.95 $16.95 70,964
2018-02-09 $17.00 $17.30 $16.50 $17.05 $17.05 67,720
2018-02-08 $17.55 $17.55 $16.70 $16.95 $16.95 83,086
2018-02-07 $17.55 $18.85 $17.40 $17.60 $17.60 71,491
2018-02-06 $17.40 $17.90 $17.10 $17.70 $17.70 84,414
2018-02-05 $18.50 $18.70 $17.70 $17.75 $17.75 71,195
2018-02-02 $18.75 $18.85 $18.30 $18.50 $18.50 67,794
2018-02-01 $18.20 $19.10 $18.05 $18.85 $18.85 78,443
2018-01-31 $18.95 $19.70 $18.45 $18.50 $18.50 79,648
2018-01-30 $18.65 $18.90 $18.50 $18.85 $18.85 55,087
2018-01-29 $18.75 $18.85 $18.65 $18.80 $18.80 74,534
2018-01-26 $18.65 $18.85 $18.35 $18.85 $18.85 50,961
2018-01-25 $18.75 $18.90 $18.35 $18.55 $18.55 50,519
2018-01-24 $18.75 $19.05 $18.55 $18.65 $18.65 66,972
2018-01-23 $18.75 $19.00 $18.65 $18.80 $18.80 41,615
2018-01-22 $19.05 $19.25 $18.75 $18.85 $18.85 30,982
2018-01-19 $18.90 $19.25 $18.75 $19.20 $19.20 41,118
2018-01-18 $19.15 $19.30 $18.80 $18.90 $18.90 38,416
2018-01-17 $18.95 $19.20 $18.65 $19.15 $19.15 46,640
2018-01-16 $19.30 $19.50 $18.85 $18.90 $18.90 49,654
2018-01-12 $19.20 $19.35 $19.00 $19.30 $19.30 83,345
2018-01-11 $18.75 $19.35 $18.75 $19.10 $19.10 44,345
2018-01-10 $18.75 $18.95 $18.60 $18.75 $18.75 36,041
2018-01-09 $19.05 $19.25 $18.75 $18.85 $18.85 41,384
2018-01-08 $18.85 $19.25 $18.85 $19.05 $19.05 85,357
2018-01-05 $19.00 $19.10 $18.75 $19.00 $19.00 45,752
2018-01-04 $19.00 $19.05 $18.70 $18.90 $18.90 35,439
2018-01-03 $18.50 $19.00 $18.40 $18.85 $18.85 64,719
2018-01-02 $18.30 $19.15 $18.30 $18.55 $18.55 53,539
2017-12-29 $18.55 $18.70 $18.14 $18.25 $18.25 71,565
2017-12-28 $18.75 $19.20 $18.50 $18.70 $18.70 27,648
2017-12-27 $18.85 $19.05 $18.60 $18.75 $18.75 20,690
2017-12-26 $18.95 $19.10 $18.65 $18.80 $18.80 26,192
2017-12-22 $19.30 $19.30 $18.80 $19.05 $19.05 77,330
2017-12-21 $19.35 $19.65 $19.30 $19.40 $19.40 19,885
2017-12-20 $19.55 $19.60 $19.30 $19.30 $19.30 23,232
2017-12-19 $19.80 $19.95 $19.40 $19.55 $19.55 50,499
2017-12-18 $20.15 $20.70 $19.75 $19.80 $19.80 30,288
2017-12-15 $19.35 $20.40 $19.35 $19.95 $19.95 189,998
2017-12-14 $20.50 $20.50 $19.30 $19.35 $19.35 73,219
2017-12-13 $20.35 $20.70 $20.25 $20.45 $20.45 52,831
2017-12-12 $20.35 $20.45 $20.15 $20.30 $20.30 35,613
2017-12-11 $20.55 $20.55 $20.15 $20.25 $20.25 45,268
2017-12-08 $20.95 $20.96 $20.45 $20.50 $20.50 47,781
2017-12-07 $20.55 $21.08 $20.55 $20.75 $20.75 134,036
2017-12-06 $20.65 $20.83 $20.53 $20.55 $20.55 70,734
2017-12-05 $20.50 $20.70 $20.40 $20.65 $20.65 61,920
2017-12-04 $21.10 $21.15 $20.25 $20.35 $20.35 88,377
2017-12-01 $20.80 $21.15 $20.65 $20.85 $20.85 136,789
2017-11-30 $20.85 $21.00 $20.65 $20.85 $20.85 66,868
2017-11-29 $20.55 $20.90 $20.50 $20.80 $20.80 57,331
2017-11-28 $20.15 $20.65 $20.05 $20.55 $20.55 55,608
2017-11-27 $20.25 $20.35 $19.95 $20.20 $20.20 45,709
2017-11-24 $20.40 $20.50 $20.20 $20.25 $20.25 28,008
2017-11-22 $20.55 $20.80 $20.35 $20.35 $20.35 32,045
2017-11-21 $20.40 $20.60 $20.10 $20.45 $20.45 60,422
2017-11-20 $20.15 $20.30 $20.05 $20.20 $20.20 47,809
2017-11-17 $20.15 $20.25 $20.00 $20.15 $20.15 50,248
2017-11-16 $20.05 $20.60 $19.95 $20.30 $20.30 50,341
2017-11-15 $19.80 $20.05 $19.48 $20.00 $20.00 85,235
2017-11-14 $19.90 $20.20 $19.90 $20.00 $20.00 38,869
2017-11-13 $19.50 $19.98 $19.50 $19.95 $19.95 57,446
2017-11-10 $19.40 $19.75 $19.25 $19.60 $19.60 62,611
2017-11-09 $19.50 $19.50 $19.05 $19.40 $19.40 69,872
2017-11-08 $19.30 $19.75 $19.25 $19.50 $19.50 70,170
2017-11-07 $20.10 $20.45 $18.70 $19.35 $19.35 139,010
2017-11-06 $19.55 $20.35 $19.55 $20.05 $20.05 111,602
2017-11-03 $20.00 $20.00 $19.25 $19.50 $19.50 148,897
2017-11-02 $21.80 $21.80 $19.90 $20.00 $20.00 135,731
2017-11-01 $22.30 $22.30 $21.70 $21.85 $21.85 40,899
2017-10-31 $22.05 $22.30 $21.85 $22.00 $22.00 79,230
2017-10-30 $22.20 $22.20 $21.60 $21.75 $21.75 39,564
2017-10-27 $21.90 $22.25 $21.50 $22.20 $22.20 45,952
2017-10-26 $22.00 $22.15 $21.55 $21.90 $21.90 42,578
2017-10-25 $21.65 $22.00 $21.60 $21.80 $21.80 31,712
2017-10-24 $21.75 $21.90 $21.60 $21.65 $21.65 24,020
2017-10-23 $22.00 $22.05 $21.50 $21.65 $21.65 44,211
2017-10-20 $21.95 $22.25 $21.83 $21.90 $21.90 77,432
2017-10-19 $21.80 $22.10 $21.65 $21.95 $21.95 93,444
2017-10-18 $22.00 $22.20 $21.75 $21.85 $21.85 52,811
2017-10-17 $21.90 $22.05 $21.70 $21.90 $21.90 49,615
2017-10-16 $22.25 $22.45 $21.85 $21.90 $21.90 84,994
2017-10-13 $22.00 $22.30 $21.90 $22.20 $22.20 44,363
2017-10-12 $21.60 $22.05 $21.60 $22.00 $22.00 40,934
2017-10-11 $21.90 $22.00 $21.70 $21.80 $21.80 38,441
2017-10-10 $21.70 $22.00 $21.70 $21.95 $21.95 69,090
2017-10-09 $21.90 $22.05 $21.50 $21.70 $21.70 36,362
2017-10-06 $21.55 $21.90 $21.55 $21.85 $21.85 28,370
2017-10-05 $21.55 $21.80 $21.35 $21.70 $21.70 80,409
2017-10-04 $21.65 $21.85 $21.40 $21.55 $21.55 97,770
2017-10-03 $22.20 $22.20 $21.55 $21.60 $21.60 86,250
2017-10-02 $21.80 $22.28 $21.75 $22.05 $22.05 216,211
2017-09-29 $21.90 $22.00 $21.55 $21.65 $21.65 79,787
2017-09-28 $21.70 $22.05 $21.65 $21.85 $21.85 56,191
2017-09-27 $21.20 $22.00 $21.10 $21.75 $21.75 124,063
2017-09-26 $20.90 $21.18 $20.88 $20.95 $20.95 79,427
2017-09-25 $20.85 $21.05 $20.45 $20.90 $20.90 77,072
2017-09-22 $20.70 $21.10 $20.70 $20.85 $20.85 86,982
2017-09-21 $20.60 $20.85 $20.52 $20.70 $20.70 41,683
2017-09-20 $20.65 $20.90 $20.50 $20.60 $20.60 46,327
2017-09-19 $20.60 $21.05 $20.55 $20.65 $20.65 63,706
2017-09-18 $21.05 $21.20 $20.60 $20.70 $20.70 119,673
2017-09-15 $20.10 $21.10 $19.90 $21.10 $21.10 255,774
2017-09-14 $19.80 $20.10 $19.65 $20.10 $20.10 25,184
2017-09-13 $19.80 $20.15 $19.75 $19.90 $19.90 45,808
2017-09-12 $19.75 $20.10 $19.65 $19.80 $19.80 48,347
2017-09-11 $19.20 $19.85 $19.20 $19.70 $19.70 45,060
2017-09-08 $19.05 $19.41 $19.05 $19.15 $19.15 36,594
2017-09-07 $19.35 $19.50 $19.05 $19.25 $19.25 33,293
2017-09-06 $19.30 $19.35 $19.10 $19.35 $19.35 28,401
2017-09-05 $19.35 $19.49 $19.05 $19.10 $19.10 55,640
2017-09-01 $19.20 $19.40 $19.00 $19.35 $19.35 51,762
2017-08-31 $19.05 $19.15 $18.95 $19.05 $19.05 59,790
2017-08-30 $18.80 $19.20 $18.65 $18.90 $18.90 37,361
2017-08-29 $18.40 $18.98 $18.40 $18.85 $18.85 39,625
2017-08-28 $18.70 $18.75 $18.43 $18.60 $18.60 47,050
2017-08-25 $18.55 $18.80 $18.45 $18.60 $18.60 51,518
2017-08-24 $18.50 $18.60 $18.35 $18.45 $18.45 28,466
2017-08-23 $18.10 $18.40 $18.10 $18.35 $18.35 25,129
2017-08-22 $18.45 $18.60 $18.30 $18.40 $18.40 26,426
2017-08-21 $18.30 $18.75 $18.10 $18.30 $18.30 49,814
2017-08-18 $18.15 $18.70 $18.15 $18.40 $18.40 50,238
2017-08-17 $18.80 $18.90 $18.30 $18.35 $18.35 44,867
2017-08-16 $19.12 $19.35 $18.85 $18.95 $18.95 34,294
2017-08-15 $19.00 $19.20 $18.95 $19.00 $19.00 49,954
2017-08-14 $18.55 $19.05 $18.05 $19.05 $19.05 50,470
2017-08-11 $19.00 $19.00 $18.45 $18.55 $18.55 44,175
2017-08-10 $18.85 $19.05 $18.75 $18.80 $18.80 56,188
2017-08-09 $19.10 $19.35 $18.70 $19.10 $19.10 43,605
2017-08-08 $19.00 $19.45 $18.90 $19.10 $19.10 55,288
2017-08-07 $18.90 $19.10 $18.80 $18.98 $18.98 51,254
2017-08-04 $18.70 $19.00 $18.65 $18.90 $18.90 68,093
2017-08-03 $17.65 $19.70 $17.65 $18.65 $18.65 70,483
2017-08-02 $19.60 $19.65 $18.85 $19.00 $19.00 55,411
2017-08-01 $19.60 $19.70 $17.97 $19.60 $19.60 130,314
2017-07-31 $19.30 $19.68 $19.00 $19.45 $19.45 71,542
2017-07-28 $19.15 $19.40 $19.05 $19.30 $19.30 50,456
2017-07-27 $19.55 $19.65 $19.05 $19.20 $19.20 67,303
2017-07-26 $19.55 $19.70 $19.40 $19.40 $19.40 64,606
2017-07-25 $19.80 $20.05 $19.55 $19.60 $19.60 53,131
2017-07-24 $20.05 $20.25 $19.35 $19.70 $19.70 59,706
2017-07-21 $20.25 $20.25 $19.55 $19.90 $19.90 78,629
2017-07-20 $20.10 $20.25 $19.65 $20.10 $20.10 59,560
2017-07-19 $19.70 $20.30 $19.45 $20.00 $20.00 160,896
2017-07-18 $18.45 $19.70 $18.45 $19.60 $19.60 240,813
2017-07-17 $18.45 $18.80 $18.35 $18.60 $18.60 65,508
2017-07-14 $18.45 $18.65 $18.20 $18.50 $18.50 56,430
2017-07-13 $18.50 $18.50 $18.15 $18.45 $18.45 41,269
2017-07-12 $18.25 $18.60 $18.20 $18.55 $18.55 55,441
2017-07-11 $18.05 $18.20 $17.95 $18.10 $18.10 60,851
2017-07-10 $18.10 $18.40 $18.00 $18.10 $18.10 73,610
2017-07-07 $17.95 $18.30 $17.95 $18.20 $18.20 45,224
2017-07-06 $17.80 $18.20 $17.46 $17.95 $17.95 96,781
2017-07-05 $18.20 $18.45 $17.95 $18.00 $18.00 123,066
2017-07-03 $18.05 $18.35 $17.85 $18.20 $18.20 54,538
2017-06-30 $18.25 $18.30 $18.00 $18.05 $18.05 98,879
2017-06-29 $18.40 $18.75 $18.00 $18.20 $18.20 66,182
2017-06-28 $17.95 $18.50 $17.90 $18.45 $18.45 62,997
2017-06-27 $18.05 $18.50 $17.90 $17.95 $17.95 77,402
2017-06-26 $18.20 $18.30 $18.05 $18.15 $18.15 58,416
2017-06-23 $17.90 $18.30 $17.80 $18.15 $18.15 260,741
2017-06-22 $18.00 $18.15 $17.70 $17.95 $17.95 83,307
2017-06-21 $18.10 $18.25 $17.95 $17.95 $17.95 70,082
2017-06-20 $18.10 $18.30 $18.03 $18.10 $18.10 70,549
2017-06-19 $18.35 $18.40 $18.00 $18.20 $18.20 75,716
2017-06-16 $18.20 $18.35 $18.00 $18.30 $18.30 118,822
2017-06-15 $18.20 $18.48 $18.10 $18.40 $18.40 80,858
2017-06-14 $18.35 $18.55 $18.10 $18.35 $18.35 75,156
2017-06-13 $18.50 $18.85 $18.30 $18.35 $18.35 53,209
2017-06-12 $18.55 $18.75 $18.15 $18.60 $18.60 100,380
2017-06-09 $18.80 $18.90 $18.40 $18.55 $18.55 105,994
2017-06-08 $18.30 $18.75 $18.15 $18.65 $18.65 88,694
2017-06-07 $18.15 $18.45 $18.00 $18.25 $18.25 90,382
2017-06-06 $18.20 $18.45 $18.03 $18.20 $18.20 74,864
2017-06-05 $18.60 $18.75 $18.30 $18.35 $18.35 160,997
2017-06-02 $18.00 $18.65 $18.00 $18.55 $18.55 180,332
2017-06-01 $17.55 $18.10 $17.55 $18.05 $18.05 143,293
2017-05-31 $17.05 $17.40 $16.85 $17.40 $17.40 69,104
2017-05-30 $17.25 $17.35 $17.00 $17.00 $17.00 116,351
2017-05-26 $17.15 $17.45 $17.10 $17.25 $17.25 66,703
2017-05-25 $16.70 $17.30 $16.65 $17.15 $17.15 80,266
2017-05-24 $16.75 $17.00 $16.58 $16.70 $16.70 66,566
2017-05-23 $16.65 $16.80 $16.45 $16.65 $16.65 64,055
2017-05-22 $16.35 $16.73 $16.20 $16.60 $16.60 132,721
2017-05-19 $16.30 $16.40 $16.00 $16.25 $16.25 117,047
2017-05-18 $16.25 $16.65 $16.20 $16.25 $16.25 78,230
2017-05-17 $16.85 $17.10 $16.30 $16.35 $16.35 94,406
2017-05-16 $16.95 $17.55 $16.80 $17.20 $17.20 95,764
2017-05-15 $16.60 $16.98 $16.60 $16.95 $16.95 42,683
2017-05-12 $16.35 $16.60 $16.35 $16.55 $16.55 65,221
2017-05-11 $16.35 $16.50 $16.20 $16.40 $16.40 46,490
2017-05-10 $16.30 $16.50 $16.15 $16.40 $16.40 55,251
2017-05-09 $16.40 $16.50 $16.25 $16.45 $16.45 50,416
2017-05-08 $16.30 $16.45 $16.25 $16.35 $16.35 32,009
2017-05-05 $16.45 $16.50 $16.10 $16.30 $16.30 64,438
2017-05-04 $16.50 $16.60 $16.10 $16.40 $16.40 96,417
2017-05-03 $16.50 $16.70 $16.35 $16.40 $16.40 68,238
2017-05-02 $17.60 $17.60 $16.60 $16.65 $16.65 83,973
2017-05-01 $17.35 $17.65 $17.25 $17.55 $17.55 71,506
2017-04-28 $17.65 $17.65 $17.20 $17.25 $17.25 76,712
2017-04-27 $17.95 $17.95 $17.55 $17.60 $17.60 45,234
2017-04-26 $17.70 $18.00 $17.55 $17.80 $17.80 91,517
2017-04-25 $17.65 $17.95 $17.50 $17.70 $17.70 95,924
2017-04-24 $17.50 $17.55 $17.25 $17.45 $17.45 62,016
2017-04-21 $16.90 $17.20 $16.75 $17.10 $17.10 148,239
2017-04-20 $16.40 $16.93 $16.35 $16.85 $16.85 60,702
2017-04-19 $16.40 $16.45 $16.23 $16.35 $16.35 61,364
2017-04-18 $16.30 $16.45 $16.15 $16.35 $16.35 37,834
2017-04-17 $16.10 $16.40 $16.05 $16.35 $16.35 65,118
2017-04-13 $15.90 $16.35 $15.90 $16.05 $16.05 54,744
2017-04-12 $16.25 $16.30 $15.90 $16.05 $16.05 46,668
2017-04-11 $16.30 $16.50 $16.20 $16.35 $16.35 52,667
2017-04-10 $16.45 $16.55 $16.15 $16.35 $16.35 65,245
2017-04-07 $16.20 $16.45 $16.18 $16.45 $16.45 71,678
2017-04-06 $16.00 $16.38 $15.95 $16.20 $16.20 89,778
2017-04-05 $16.10 $16.45 $15.95 $15.95 $15.95 82,377
2017-04-04 $16.35 $16.50 $16.05 $16.20 $16.20 70,857
2017-04-03 $16.85 $16.85 $16.40 $16.45 $16.45 115,793
2017-03-31 $16.60 $17.00 $16.37 $16.95 $16.95 220,901
2017-03-30 $16.20 $16.65 $16.15 $16.55 $16.55 69,962
2017-03-29 $16.25 $16.35 $16.10 $16.25 $16.25 49,384
2017-03-28 $16.25 $16.35 $16.00 $16.35 $16.35 47,101
2017-03-27 $15.95 $16.28 $15.70 $16.25 $16.25 59,845
2017-03-24 $16.05 $16.20 $15.95 $16.05 $16.05 50,039
2017-03-23 $15.10 $16.05 $15.05 $16.00 $16.00 105,677
2017-03-22 $15.30 $15.50 $15.05 $15.05 $15.05 152,748
2017-03-21 $16.00 $16.05 $15.25 $15.30 $15.30 116,989
2017-03-20 $16.00 $16.13 $15.85 $16.00 $16.00 168,493
2017-03-17 $15.95 $16.25 $15.80 $16.00 $16.00 199,423
2017-03-16 $15.75 $16.25 $15.65 $16.05 $16.05 164,342
2017-03-15 $15.25 $15.90 $15.25 $15.65 $15.65 191,403
2017-03-14 $15.30 $15.55 $15.10 $15.20 $15.20 162,905
2017-03-13 $15.70 $15.78 $15.30 $15.35 $15.35 131,415
2017-03-10 $16.00 $16.20 $15.70 $15.70 $15.70 109,872
2017-03-09 $16.00 $16.20 $15.90 $15.95 $15.95 82,029
2017-03-08 $16.25 $16.40 $15.90 $15.90 $15.90 60,818
2017-03-07 $16.15 $16.35 $16.10 $16.15 $16.15 57,342
2017-03-06 $16.15 $16.20 $16.00 $16.10 $16.10 52,214
2017-03-03 $16.25 $16.30 $16.05 $16.20 $16.20 51,690
2017-03-02 $16.45 $16.50 $16.15 $16.20 $16.20 55,837
2017-03-01 $16.35 $16.75 $16.25 $16.45 $16.45 92,509
2017-02-28 $16.50 $16.55 $16.00 $16.10 $16.10 89,848
2017-02-27 $16.50 $16.68 $16.25 $16.50 $16.50 92,410
2017-02-24 $16.35 $16.75 $16.25 $16.55 $16.55 82,670
2017-02-23 $16.55 $16.60 $16.23 $16.45 $16.45 43,171
2017-02-22 $16.65 $16.65 $16.45 $16.50 $16.50 40,015
2017-02-21 $16.55 $16.65 $16.35 $16.60 $16.60 52,183
2017-02-17 $16.10 $16.53 $16.00 $16.50 $16.50 121,513
2017-02-16 $16.10 $16.20 $15.85 $16.05 $16.05 155,548
2017-02-15 $16.20 $16.45 $16.03 $16.10 $16.10 107,695
2017-02-14 $16.70 $16.70 $16.20 $16.30 $16.30 109,636
2017-02-13 $17.15 $17.15 $16.75 $16.85 $16.85 73,191
2017-02-10 $16.90 $17.10 $16.75 $17.05 $17.05 94,540
2017-02-09 $16.55 $16.95 $16.45 $16.80 $16.80 62,352
2017-02-08 $16.55 $16.70 $16.30 $16.45 $16.45 66,002
2017-02-07 $16.65 $16.90 $16.40 $16.60 $16.60 94,805
2017-02-06 $16.95 $16.95 $16.15 $16.60 $16.60 100,841
2017-02-03 $16.90 $17.15 $16.85 $16.90 $16.90 76,667
2017-02-02 $18.00 $18.00 $16.55 $16.85 $16.85 107,309
2017-02-01 $17.20 $17.25 $17.00 $17.10 $17.10 63,344
2017-01-31 $17.15 $17.35 $16.80 $17.10 $17.10 103,318
2017-01-30 $17.45 $17.45 $17.10 $17.15 $17.15 80,843
2017-01-27 $17.40 $17.80 $17.40 $17.60 $17.60 43,858
2017-01-26 $17.55 $17.60 $17.40 $17.50 $17.50 42,520
2017-01-25 $17.40 $17.73 $17.40 $17.60 $17.60 77,141
2017-01-24 $17.30 $17.90 $17.20 $17.40 $17.40 90,166
2017-01-23 $17.00 $17.40 $16.95 $17.25 $17.25 73,973
2017-01-20 $17.10 $17.50 $17.00 $17.10 $17.10 106,007
2017-01-19 $17.80 $17.80 $17.03 $17.05 $17.05 109,974
2017-01-18 $17.75 $17.80 $17.40 $17.70 $17.70 86,465
2017-01-17 $17.90 $17.90 $17.50 $17.60 $17.60 83,212
2017-01-13 $17.80 $18.25 $17.80 $17.95 $17.95 55,060
2017-01-12 $17.80 $17.90 $17.30 $17.65 $17.65 51,188
2017-01-11 $17.65 $17.95 $17.50 $17.75 $17.75 83,329
2017-01-10 $17.40 $17.80 $17.40 $17.70 $17.70 90,945
2017-01-09 $17.50 $17.70 $17.00 $17.45 $17.45 100,066
2017-01-06 $17.90 $17.95 $17.25 $17.50 $17.50 82,829
2017-01-05 $18.35 $18.35 $17.75 $17.90 $17.90 98,101
2017-01-04 $18.25 $18.40 $18.20 $18.30 $18.30 122,823
2017-01-03 $18.25 $18.45 $17.85 $18.20 $18.20 124,372
2016-12-30 $18.50 $18.50 $18.00 $18.20 $18.20 152,879
2016-12-29 $18.40 $18.55 $18.25 $18.35 $18.35 91,734
2016-12-28 $18.75 $18.75 $18.30 $18.30 $18.30 50,633
2016-12-27 $18.55 $18.90 $18.55 $18.70 $18.70 73,393
2016-12-23 $18.50 $18.67 $18.40 $18.50 $18.50 54,287
2016-12-22 $18.60 $18.70 $18.30 $18.35 $18.35 65,513
2016-12-21 $18.80 $19.00 $18.60 $18.65 $18.65 52,380
2016-12-20 $18.55 $18.95 $18.50 $18.95 $18.95 77,445
2016-12-19 $18.65 $18.85 $18.33 $18.45 $18.45 96,922
2016-12-16 $18.50 $18.85 $18.25 $18.60 $18.60 272,602
2016-12-15 $18.25 $18.85 $17.85 $18.40 $18.40 135,118
2016-12-14 $18.40 $18.75 $18.25 $18.35 $18.35 128,623
2016-12-13 $18.50 $18.90 $18.25 $18.50 $18.50 198,274
2016-12-12 $17.45 $18.50 $17.45 $18.35 $18.35 202,650
2016-12-09 $17.55 $17.75 $17.40 $17.60 $17.60 174,607
2016-12-08 $17.75 $17.95 $17.50 $17.65 $17.65 206,354
2016-12-07 $18.00 $18.00 $17.60 $17.65 $17.65 115,968
2016-12-06 $17.50 $18.00 $17.45 $17.90 $17.90 134,370
2016-12-05 $17.20 $17.55 $17.20 $17.45 $17.45 154,125
2016-12-02 $17.20 $17.75 $17.10 $17.60 $17.60 75,658
2016-12-01 $17.60 $17.80 $17.00 $17.25 $17.25 67,462
2016-11-30 $17.65 $17.95 $17.25 $17.45 $17.45 97,841
2016-11-29 $18.20 $18.20 $17.68 $17.70 $17.70 102,594
2016-11-28 $18.00 $18.33 $17.90 $18.10 $18.10 217,229
2016-11-25 $17.50 $17.90 $17.50 $17.85 $17.85 37,406
2016-11-23 $17.40 $17.75 $17.25 $17.65 $17.65 83,198
2016-11-22 $17.35 $17.50 $17.15 $17.50 $17.50 157,064
2016-11-21 $16.95 $17.20 $16.88 $17.15 $17.15 117,679
2016-11-18 $16.80 $16.95 $16.60 $16.90 $16.90 157,114
2016-11-17 $16.85 $16.85 $16.40 $16.70 $16.70 121,699
2016-11-16 $16.85 $16.95 $16.70 $16.75 $16.75 231,975
2016-11-15 $17.00 $17.05 $16.60 $16.80 $16.80 138,765
2016-11-14 $17.45 $17.45 $16.69 $16.85 $16.85 235,641
2016-11-11 $15.80 $16.75 $15.61 $16.75 $16.75 266,878
2016-11-10 $15.30 $15.90 $15.10 $15.75 $15.75 141,365
2016-11-09 $14.55 $15.30 $14.50 $15.25 $15.25 189,099
2016-11-08 $14.60 $14.90 $13.75 $14.80 $14.80 127,770
2016-11-07 $14.20 $14.85 $14.00 $14.55 $14.55 177,287
2016-11-04 $14.15 $14.45 $13.95 $13.95 $13.95 198,717
2016-11-03 $14.20 $14.20 $13.85 $13.95 $13.95 105,938
2016-11-02 $14.05 $14.10 $13.80 $13.85 $13.85 116,160
2016-11-01 $14.00 $14.05 $13.90 $14.00 $14.00 76,880
2016-10-31 $14.05 $14.05 $13.85 $13.90 $13.90 107,758
2016-10-28 $14.00 $14.10 $13.85 $13.95 $13.95 64,134
2016-10-27 $14.05 $14.10 $13.77 $13.95 $13.95 69,252
2016-10-26 $13.85 $14.10 $13.85 $13.90 $13.90 59,140
2016-10-25 $13.95 $13.98 $13.60 $13.90 $13.90 63,173
2016-10-24 $13.80 $14.15 $13.80 $14.00 $14.00 60,975
2016-10-21 $13.60 $13.98 $13.60 $13.80 $13.80 59,240
2016-10-20 $13.65 $13.85 $13.55 $13.75 $13.75 77,191
2016-10-19 $13.80 $14.00 $13.65 $13.80 $13.80 58,412
2016-10-18 $13.95 $14.00 $13.80 $13.95 $13.95 55,156
2016-10-17 $13.65 $14.00 $13.65 $13.80 $13.80 126,450
2016-10-14 $13.68 $13.90 $13.66 $13.68 $13.68 67,375
2016-10-13 $13.46 $13.77 $13.46 $13.62 $13.62 82,611
2016-10-12 $13.45 $13.74 $13.38 $13.59 $13.59 74,978
2016-10-11 $13.69 $13.76 $13.51 $13.55 $13.55 71,601
2016-10-10 $13.82 $14.02 $13.76 $13.79 $13.79 123,564
2016-10-07 $13.93 $14.05 $13.75 $13.90 $13.90 85,899
2016-10-06 $13.90 $14.04 $13.70 $14.03 $14.03 106,557
2016-10-05 $13.64 $13.99 $13.64 $13.86 $13.86 93,128
2016-10-04 $13.83 $13.84 $13.50 $13.65 $13.65 45,953
2016-10-03 $13.75 $13.87 $13.61 $13.66 $13.66 90,528
2016-09-30 $13.45 $14.28 $13.17 $13.86 $13.86 205,788
2016-09-29 $13.39 $13.56 $13.22 $13.27 $13.27 96,000
2016-09-28 $13.30 $13.64 $13.30 $13.41 $13.41 118,790
2016-09-27 $13.19 $13.35 $13.19 $13.31 $13.31 78,701
2016-09-26 $13.20 $13.38 $13.00 $13.13 $13.13 62,462
2016-09-23 $13.16 $13.39 $12.80 $13.23 $13.23 68,012
2016-09-22 $12.80 $13.25 $12.41 $13.20 $13.20 90,604
2016-09-21 $12.58 $12.80 $12.26 $12.79 $12.79 125,286
2016-09-20 $12.29 $12.68 $12.29 $12.64 $12.64 73,701
2016-09-19 $12.00 $12.34 $12.00 $12.30 $12.30 70,931
2016-09-16 $12.13 $12.29 $11.67 $11.94 $11.94 333,665
2016-09-15 $12.05 $12.15 $11.85 $12.10 $12.10 117,701
2016-09-14 $12.07 $12.16 $11.54 $12.04 $12.04 62,904
2016-09-13 $12.13 $12.26 $11.96 $12.01 $12.01 90,964
2016-09-12 $11.96 $12.20 $11.82 $12.20 $12.20 89,976
2016-09-09 $12.15 $12.20 $11.93 $11.94 $11.94 78,458
2016-09-08 $12.20 $12.22 $12.11 $12.20 $12.20 94,957
2016-09-07 $12.20 $12.25 $12.17 $12.18 $12.18 192,311
2016-09-06 $12.19 $12.22 $12.16 $12.18 $12.18 112,299
2016-09-02 $12.20 $12.24 $12.06 $12.20 $12.20 33,258
2016-09-01 $12.18 $12.20 $12.03 $12.20 $12.20 37,647
2016-08-31 $12.05 $12.29 $12.00 $12.12 $12.12 50,965
2016-08-30 $12.20 $12.25 $12.14 $12.17 $12.17 69,446
2016-08-29 $12.04 $12.22 $12.04 $12.20 $12.20 98,367
2016-08-26 $12.20 $12.20 $12.00 $12.03 $12.03 23,485
2016-08-25 $12.19 $12.31 $12.13 $12.19 $12.19 58,593
2016-08-24 $12.20 $12.21 $12.03 $12.19 $12.19 63,418
2016-08-23 $12.18 $12.22 $12.11 $12.15 $12.15 32,695
2016-08-22 $12.16 $12.17 $11.95 $12.10 $12.10 32,899
2016-08-19 $12.04 $12.27 $12.04 $12.15 $12.15 46,710
2016-08-18 $11.78 $12.13 $11.78 $12.10 $12.10 27,227
2016-08-17 $12.14 $12.22 $11.95 $12.04 $12.04 27,785
2016-08-16 $12.20 $12.28 $12.13 $12.14 $12.14 27,538
2016-08-15 $12.22 $12.30 $12.21 $12.24 $12.24 23,955
2016-08-12 $12.13 $12.30 $12.13 $12.24 $12.24 24,781
2016-08-11 $12.30 $12.33 $12.21 $12.27 $12.27 43,613
2016-08-10 $12.25 $12.35 $12.23 $12.29 $12.29 26,040
2016-08-09 $12.27 $12.35 $12.27 $12.31 $12.31 13,316
2016-08-08 $12.31 $12.31 $12.23 $12.24 $12.24 21,663
2016-08-05 $12.05 $12.31 $12.05 $12.22 $12.22 45,889
2016-08-04 $12.27 $12.32 $11.64 $12.05 $12.05 28,368
2016-08-03 $12.45 $12.45 $12.25 $12.32 $12.32 33,976
2016-08-02 $12.72 $12.75 $12.40 $12.42 $12.42 21,695
2016-08-01 $12.58 $12.74 $12.42 $12.68 $12.68 34,040
2016-07-29 $12.75 $12.75 $12.51 $12.62 $12.62 42,313
2016-07-28 $12.69 $12.75 $12.62 $12.74 $12.74 16,327
2016-07-27 $12.67 $12.82 $12.46 $12.79 $12.79 56,843
2016-07-26 $12.55 $12.92 $12.55 $12.70 $12.70 12,089
2016-07-25 $12.57 $12.63 $12.52 $12.60 $12.60 10,451
2016-07-22 $12.64 $12.70 $12.49 $12.64 $12.64 47,491
2016-07-21 $12.71 $12.71 $12.64 $12.65 $12.65 23,073
2016-07-20 $12.79 $12.83 $12.65 $12.75 $12.75 19,458
2016-07-19 $12.80 $12.80 $12.64 $12.69 $12.69 30,388
2016-07-18 $12.89 $12.90 $12.66 $12.79 $12.79 23,494
2016-07-15 $12.94 $12.94 $12.67 $12.90 $12.90 26,454
2016-07-14 $12.79 $12.97 $12.66 $12.82 $12.82 19,140
2016-07-13 $12.91 $12.93 $12.59 $12.73 $12.73 54,521
2016-07-12 $12.85 $13.13 $12.44 $12.91 $12.91 36,276
2016-07-11 $12.79 $12.93 $12.76 $12.83 $12.83 30,198
2016-07-08 $12.27 $12.83 $12.26 $12.78 $12.78 57,538
2016-07-07 $12.22 $12.30 $12.09 $12.22 $12.22 44,690
2016-07-06 $12.15 $12.31 $12.15 $12.20 $12.20 34,091
2016-07-05 $12.15 $12.47 $11.89 $12.16 $12.16 33,267
2016-07-01 $12.41 $12.48 $12.10 $12.22 $12.22 58,872
2016-06-30 $12.13 $12.55 $12.04 $12.45 $12.45 69,262
2016-06-29 $12.10 $12.22 $11.92 $12.07 $12.07 165,108
2016-06-28 $12.09 $12.26 $11.89 $12.05 $12.05 77,305
2016-06-27 $12.17 $12.22 $11.90 $12.04 $12.04 94,803
2016-06-24 $12.00 $12.42 $12.00 $12.34 $12.34 200,617
2016-06-23 $12.22 $12.70 $12.22 $12.55 $12.55 68,082
2016-06-22 $12.42 $12.47 $12.10 $12.15 $12.15 29,413
2016-06-21 $12.23 $12.45 $11.61 $12.36 $12.36 66,391
2016-06-20 $12.05 $12.34 $11.99 $12.27 $12.27 53,613
2016-06-17 $12.03 $12.05 $11.83 $11.94 $11.94 118,779
2016-06-16 $11.70 $12.10 $11.70 $12.06 $12.06 37,104
2016-06-15 $11.85 $11.99 $11.66 $11.75 $11.75 43,250
2016-06-14 $11.55 $11.99 $11.55 $11.78 $11.78 64,443
2016-06-13 $11.63 $11.70 $11.56 $11.59 $11.59 43,648
2016-06-10 $11.72 $11.90 $11.51 $11.73 $11.73 29,572
2016-06-09 $11.70 $11.85 $11.60 $11.76 $11.76 48,015
2016-06-08 $11.46 $11.80 $11.46 $11.70 $11.70 87,943
2016-06-07 $11.43 $11.63 $11.43 $11.49 $11.49 27,410
2016-06-06 $11.35 $11.62 $11.33 $11.46 $11.46 73,777
2016-06-03 $11.25 $11.54 $11.24 $11.35 $11.35 57,160
2016-06-02 $11.19 $11.38 $11.03 $11.37 $11.37 38,903
2016-06-01 $11.15 $11.25 $11.14 $11.23 $11.23 25,862
2016-05-31 $11.34 $11.34 $11.07 $11.27 $11.27 45,685
2016-05-27 $11.35 $11.47 $11.00 $11.29 $11.29 17,525
2016-05-26 $11.14 $11.33 $11.07 $11.28 $11.28 21,599
2016-05-25 $11.40 $11.45 $11.06 $11.18 $11.18 15,998
2016-05-24 $11.10 $11.50 $11.08 $11.40 $11.40 83,055
2016-05-23 $11.01 $11.23 $10.75 $11.04 $11.04 113,150
2016-05-20 $10.39 $11.03 $10.39 $11.00 $11.00 95,841
2016-05-19 $10.60 $10.71 $10.30 $10.32 $10.32 249,245
2016-05-18 $10.43 $10.88 $10.43 $10.70 $10.70 52,697
2016-05-17 $10.77 $10.81 $10.43 $10.47 $10.47 61,699
2016-05-16 $10.70 $10.99 $10.70 $10.92 $10.92 47,097
2016-05-13 $10.74 $10.86 $10.69 $10.72 $10.72 71,323
2016-05-12 $10.60 $10.73 $10.55 $10.61 $10.61 59,802
2016-05-11 $10.61 $10.80 $10.58 $10.59 $10.59 68,092
2016-05-10 $11.10 $11.10 $10.44 $10.62 $10.62 31,831
2016-05-09 $10.86 $11.15 $10.68 $11.07 $11.07 51,721
2016-05-06 $10.17 $10.84 $9.98 $10.80 $10.80 181,891
2016-05-05 $11.24 $11.24 $10.57 $10.59 $10.59 42,617
2016-05-04 $10.62 $10.83 $10.57 $10.59 $10.59 28,987
2016-05-03 $10.99 $11.01 $10.68 $10.69 $10.69 35,107
2016-05-02 $10.92 $11.14 $10.75 $11.11 $11.11 32,676
2016-04-29 $11.13 $11.15 $10.87 $10.94 $10.94 31,247
2016-04-28 $11.20 $11.25 $11.06 $11.12 $11.12 24,192
2016-04-27 $11.16 $11.26 $11.02 $11.25 $11.25 37,011
2016-04-26 $11.15 $11.20 $11.08 $11.19 $11.19 60,994
2016-04-25 $11.23 $11.43 $11.07 $11.17 $11.17 25,455
2016-04-22 $11.30 $11.34 $11.26 $11.29 $11.29 49,341
2016-04-21 $11.24 $11.31 $11.10 $11.28 $11.28 87,788
2016-04-20 $11.23 $11.30 $11.02 $11.26 $11.26 35,149
2016-04-19 $11.40 $11.47 $11.28 $11.29 $11.29 64,680
2016-04-18 $11.24 $11.45 $11.16 $11.44 $11.44 35,517
2016-04-15 $11.18 $11.36 $11.04 $11.32 $11.32 25,902
2016-04-14 $11.45 $11.47 $11.23 $11.25 $11.25 37,429
2016-04-13 $11.30 $11.52 $11.30 $11.52 $11.52 124,197
2016-04-12 $10.93 $11.47 $10.93 $11.30 $11.30 74,633
2016-04-11 $10.61 $11.20 $10.60 $11.00 $11.00 72,224
2016-04-08 $10.74 $11.00 $10.53 $10.57 $10.57 66,236
2016-04-07 $10.97 $11.01 $10.62 $10.68 $10.68 72,083
2016-04-06 $11.09 $11.16 $10.94 $11.09 $11.09 54,470
2016-04-05 $11.06 $11.25 $11.03 $11.10 $11.10 93,834
2016-04-04 $11.37 $11.39 $11.08 $11.17 $11.17 110,967
2016-04-01 $11.11 $11.51 $11.11 $11.31 $11.31 83,848
2016-03-31 $11.71 $11.87 $11.12 $11.17 $11.17 220,543
2016-03-30 $11.69 $11.84 $10.70 $11.75 $11.75 33,509
2016-03-29 $11.65 $11.71 $11.37 $11.69 $11.69 123,047
2016-03-28 $11.85 $11.86 $11.63 $11.66 $11.66 54,584
2016-03-24 $11.55 $12.02 $11.49 $11.85 $11.85 36,576
2016-03-23 $11.62 $11.80 $11.46 $11.59 $11.59 69,869
2016-03-22 $11.78 $11.90 $11.54 $11.62 $11.62 65,689
2016-03-21 $12.04 $12.09 $11.77 $11.81 $11.81 78,037
2016-03-18 $11.84 $12.10 $11.56 $12.07 $12.07 133,848
2016-03-17 $11.55 $11.85 $11.54 $11.75 $11.75 46,178
2016-03-16 $11.55 $11.73 $11.54 $11.63 $11.63 26,195
2016-03-15 $11.67 $11.67 $11.54 $11.55 $11.55 57,621
2016-03-14 $11.64 $11.85 $11.57 $11.71 $11.71 51,682
2016-03-11 $11.63 $11.73 $11.53 $11.70 $11.70 54,429
2016-03-10 $11.63 $11.73 $11.54 $11.55 $11.55 55,928
2016-03-09 $11.54 $11.70 $11.35 $11.69 $11.69 45,769
2016-03-08 $11.54 $11.66 $11.50 $11.50 $11.50 55,818
2016-03-07 $11.55 $11.90 $11.50 $11.58 $11.58 64,610
2016-03-04 $11.56 $11.80 $11.40 $11.63 $11.63 66,118
2016-03-03 $11.37 $11.86 $11.22 $11.58 $11.58 71,771
2016-03-02 $11.54 $11.73 $11.35 $11.40 $11.40 60,020
2016-03-01 $11.50 $11.99 $11.50 $11.59 $11.59 44,038
2016-02-29 $11.46 $11.92 $11.39 $11.42 $11.42 91,835
2016-02-26 $11.20 $11.68 $11.10 $11.50 $11.50 63,075
2016-02-25 $11.09 $11.18 $11.03 $11.18 $11.18 63,110
2016-02-24 $10.76 $11.10 $10.76 $11.08 $11.08 62,664
2016-02-23 $10.94 $11.06 $10.89 $10.89 $10.89 66,131
2016-02-22 $11.09 $11.09 $10.87 $10.95 $10.95 72,485
2016-02-19 $10.78 $11.09 $10.78 $11.03 $11.03 81,657
2016-02-18 $10.96 $11.08 $10.74 $10.80 $10.80 55,925
2016-02-17 $11.14 $11.18 $10.84 $10.95 $10.95 97,500
2016-02-16 $10.96 $11.19 $10.91 $11.09 $11.09 70,328
2016-02-12 $10.40 $10.98 $10.40 $10.82 $10.82 67,572
2016-02-11 $10.29 $10.54 $10.24 $10.30 $10.30 58,248
2016-02-10 $10.60 $10.82 $10.45 $10.46 $10.46 61,215
2016-02-09 $10.44 $10.71 $10.28 $10.50 $10.50 41,798
2016-02-08 $9.45 $10.68 $9.32 $10.58 $10.58 94,949
2016-02-05 $9.58 $10.00 $9.41 $9.42 $9.42 84,317
2016-02-04 $9.40 $9.64 $9.30 $9.58 $9.58 50,609
2016-02-03 $9.43 $9.64 $9.15 $9.59 $9.59 37,884
2016-02-02 $9.62 $9.63 $9.30 $9.45 $9.45 59,346
2016-02-01 $9.98 $9.98 $9.53 $9.65 $9.65 69,963
2016-01-29 $9.70 $10.08 $9.62 $10.04 $10.04 196,233
2016-01-28 $9.70 $9.70 $9.46 $9.69 $9.69 70,168
2016-01-27 $9.70 $9.89 $9.36 $9.65 $9.65 78,123
2016-01-26 $9.73 $9.96 $9.70 $9.72 $9.72 56,908
2016-01-25 $9.57 $9.80 $9.47 $9.65 $9.65 34,487
2016-01-22 $9.64 $9.79 $9.43 $9.61 $9.61 76,679
2016-01-21 $9.78 $9.89 $9.40 $9.48 $9.48 50,934
2016-01-20 $9.50 $10.00 $9.34 $9.78 $9.78 64,764
2016-01-19 $9.52 $9.75 $9.44 $9.61 $9.61 46,787
2016-01-15 $9.32 $9.57 $9.25 $9.43 $9.43 56,022
2016-01-14 $9.45 $9.83 $9.26 $9.61 $9.61 45,301
2016-01-13 $9.68 $9.88 $9.31 $9.37 $9.37 71,766
2016-01-12 $9.70 $9.96 $9.41 $9.66 $9.66 72,197
2016-01-11 $9.59 $9.71 $9.37 $9.59 $9.59 44,838
2016-01-08 $9.99 $10.20 $9.50 $9.57 $9.57 95,314
2016-01-07 $10.35 $10.84 $10.01 $10.03 $10.03 70,950
2016-01-06 $10.64 $10.77 $10.49 $10.56 $10.56 61,487
2016-01-05 $10.99 $11.21 $10.56 $10.78 $10.78 67,616
2016-01-04 $10.79 $10.94 $10.64 $10.78 $10.78 94,985
2015-12-31 $11.55 $11.62 $10.95 $10.99 $10.99 47,611
2015-12-30 $11.58 $11.96 $11.41 $11.55 $11.55 33,827
2015-12-29 $11.63 $11.80 $11.45 $11.66 $11.66 34,014
2015-12-28 $11.83 $11.87 $11.32 $11.55 $11.55 34,166
2015-12-24 $11.39 $12.26 $11.39 $11.90 $11.90 35,966
2015-12-23 $11.62 $11.71 $11.35 $11.43 $11.43 62,447
2015-12-22 $11.71 $11.71 $11.28 $11.42 $11.42 57,037
2015-12-21 $12.03 $12.03 $11.35 $11.74 $11.74 78,866
2015-12-18 $12.36 $12.37 $11.53 $11.75 $11.75 200,012
2015-12-17 $11.69 $12.49 $11.27 $12.44 $12.44 483,002
2015-12-16 $10.92 $11.71 $10.80 $11.68 $11.68 90,938
2015-12-15 $10.81 $11.33 $10.81 $10.92 $10.92 82,784
2015-12-14 $10.73 $10.90 $10.40 $10.77 $10.77 95,847
2015-12-11 $10.29 $11.08 $10.29 $10.73 $10.73 79,069
2015-12-10 $10.60 $10.60 $10.47 $10.53 $10.53 60,824
2015-12-09 $10.83 $11.07 $10.54 $10.57 $10.57 39,526
2015-12-08 $10.88 $11.14 $10.83 $10.90 $10.90 59,280
2015-12-07 $11.09 $11.26 $10.72 $10.98 $10.98 89,513
2015-12-04 $10.89 $11.39 $10.81 $11.17 $11.17 83,157
2015-12-03 $11.30 $11.60 $10.86 $10.90 $10.90 52,099
2015-12-02 $11.44 $11.58 $11.20 $11.24 $11.24 36,033
2015-12-01 $11.60 $11.79 $11.40 $11.40 $11.40 46,526
2015-11-30 $11.73 $11.76 $11.43 $11.46 $11.46 64,543
2015-11-27 $11.08 $11.74 $11.06 $11.65 $11.65 23,966
2015-11-25 $11.03 $11.36 $10.92 $11.06 $11.06 65,734
2015-11-24 $10.63 $11.00 $10.63 $10.99 $10.99 52,092
2015-11-23 $10.62 $11.00 $10.56 $10.72 $10.72 51,433
2015-11-20 $10.58 $10.75 $10.43 $10.56 $10.56 58,006
2015-11-19 $10.69 $11.07 $10.46 $10.51 $10.51 45,669
2015-11-18 $10.54 $10.85 $10.38 $10.76 $10.76 44,173
2015-11-17 $10.88 $10.93 $10.34 $10.50 $10.50 69,938
2015-11-16 $10.72 $10.92 $10.56 $10.78 $10.78 46,046
2015-11-13 $10.61 $10.85 $10.40 $10.78 $10.78 39,638
2015-11-12 $11.02 $11.12 $10.64 $10.73 $10.73 48,490
2015-11-11 $10.89 $11.31 $10.83 $11.14 $11.14 64,718
2015-11-10 $10.75 $11.16 $10.64 $10.94 $10.94 52,664
2015-11-09 $11.79 $11.84 $10.65 $10.73 $10.73 39,679
2015-11-06 $12.17 $12.18 $11.43 $11.81 $11.81 48,159
2015-11-05 $12.17 $12.31 $11.80 $12.28 $12.28 41,756
2015-11-04 $11.95 $12.28 $11.79 $12.14 $12.14 56,563
2015-11-03 $12.00 $12.21 $11.82 $11.86 $11.86 74,342
2015-11-02 $11.37 $11.86 $11.37 $11.78 $11.78 47,385
2015-10-30 $11.24 $11.53 $11.24 $11.39 $11.39 41,588
2015-10-29 $11.70 $12.34 $11.41 $11.48 $11.48 40,526
2015-10-28 $10.50 $11.80 $10.50 $11.78 $11.78 52,866
2015-10-27 $11.14 $11.20 $10.52 $10.58 $10.58 162,378
2015-10-26 $11.74 $11.74 $11.00 $11.16 $11.16 42,890
2015-10-23 $12.05 $12.06 $11.50 $11.78 $11.78 39,257
2015-10-22 $11.14 $12.02 $11.14 $11.98 $11.98 45,274
2015-10-21 $11.38 $11.47 $10.99 $11.00 $11.00 61,719
2015-10-20 $11.30 $11.57 $11.30 $11.36 $11.36 63,784
2015-10-19 $11.61 $11.77 $11.27 $11.35 $11.35 21,956
2015-10-16 $12.30 $12.30 $11.50 $11.64 $11.64 35,974
2015-10-15 $12.33 $12.38 $11.76 $12.25 $12.25 40,781
2015-10-14 $12.23 $12.36 $12.22 $12.29 $12.29 39,160
2015-10-13 $12.40 $12.40 $12.21 $12.30 $12.30 29,715
2015-10-12 $12.38 $12.47 $12.22 $12.45 $12.45 40,300
2015-10-09 $12.31 $12.47 $12.22 $12.42 $12.42 32,825
2015-10-08 $12.06 $12.32 $11.95 $12.25 $12.25 33,818
2015-10-07 $12.02 $12.26 $12.02 $12.15 $12.15 36,305
2015-10-06 $12.29 $12.33 $11.90 $11.97 $11.97 37,764
2015-10-05 $12.00 $12.59 $11.94 $12.30 $12.30 44,693
2015-10-02 $11.75 $11.98 $11.73 $11.98 $11.98 43,404
2015-10-01 $11.87 $11.88 $11.30 $11.81 $11.81 115,957
2015-09-30 $11.75 $12.10 $11.57 $11.93 $11.93 46,506
2015-09-29 $11.75 $11.80 $11.66 $11.71 $11.71 78,819
2015-09-28 $11.66 $11.90 $11.44 $11.70 $11.70 83,852
2015-09-25 $11.76 $11.80 $11.61 $11.70 $11.70 68,450
2015-09-24 $11.67 $11.76 $11.41 $11.68 $11.68 47,618
2015-09-23 $11.41 $11.87 $11.05 $11.77 $11.77 64,658
2015-09-22 $11.15 $11.38 $11.07 $11.33 $11.33 46,028
2015-09-21 $11.41 $11.58 $11.25 $11.28 $11.28 36,696
2015-09-18 $11.38 $11.48 $11.25 $11.43 $11.43 50,665
2015-09-17 $11.28 $11.78 $11.28 $11.58 $11.58 45,060
2015-09-16 $11.13 $11.40 $11.11 $11.32 $11.32 37,967
2015-09-15 $10.96 $11.20 $10.89 $11.15 $11.15 42,839
2015-09-14 $10.93 $11.04 $10.88 $10.99 $10.99 38,313
2015-09-11 $10.98 $11.01 $10.75 $11.00 $11.00 26,473
2015-09-10 $11.15 $11.16 $10.91 $11.08 $11.08 29,530
2015-09-09 $11.32 $11.46 $11.15 $11.20 $11.20 53,364
2015-09-08 $11.46 $11.48 $11.03 $11.31 $11.31 52,229
2015-09-04 $11.25 $11.40 $11.22 $11.32 $11.32 48,528
2015-09-03 $11.40 $11.54 $11.25 $11.41 $11.41 41,402
2015-09-02 $11.53 $11.53 $11.25 $11.34 $11.34 96,310
2015-09-01 $11.56 $11.76 $11.33 $11.36 $11.36 43,689
2015-08-31 $11.61 $11.77 $11.53 $11.75 $11.75 70,803
2015-08-28 $11.23 $11.84 $11.23 $11.57 $11.57 45,727
2015-08-27 $11.67 $11.74 $11.08 $11.31 $11.31 67,184
2015-08-26 $11.60 $11.69 $11.24 $11.64 $11.64 39,882
2015-08-25 $11.61 $11.90 $11.03 $11.41 $11.41 78,609
2015-08-24 $11.19 $11.49 $10.74 $11.25 $11.25 57,527
2015-08-21 $11.32 $11.77 $11.27 $11.68 $11.68 66,565
2015-08-20 $11.36 $11.61 $11.26 $11.55 $11.55 48,538
2015-08-19 $11.56 $11.66 $11.22 $11.55 $11.55 32,322
2015-08-18 $11.83 $11.90 $11.58 $11.65 $11.65 38,629
2015-08-17 $11.73 $11.99 $11.67 $11.88 $11.88 139,369
2015-08-14 $11.55 $11.75 $11.08 $11.74 $11.74 94,833
2015-08-13 $11.71 $11.90 $11.55 $11.59 $11.59 50,171
2015-08-12 $11.77 $11.86 $11.28 $11.68 $11.68 61,818
2015-08-11 $11.88 $12.08 $11.64 $11.82 $11.82 124,983
2015-08-10 $11.84 $11.94 $11.50 $11.78 $11.78 72,304
2015-08-07 $11.01 $12.30 $11.01 $11.85 $11.85 160,456
2015-08-06 $12.25 $12.69 $10.77 $12.00 $12.00 98,858
2015-08-05 $12.65 $13.03 $12.31 $12.31 $12.31 153,851
2015-08-04 $13.23 $13.60 $12.68 $12.70 $12.70 59,648
2015-08-03 $13.40 $13.50 $13.02 $13.30 $13.30 38,063
2015-07-31 $13.53 $13.62 $13.25 $13.41 $13.41 34,126
2015-07-30 $13.14 $13.58 $13.06 $13.46 $13.46 48,469
2015-07-29 $13.77 $13.87 $13.20 $13.23 $13.23 138,961
2015-07-28 $13.98 $13.98 $13.46 $13.75 $13.75 63,596
2015-07-27 $13.40 $13.98 $13.21 $13.88 $13.88 64,689
2015-07-24 $13.46 $13.66 $13.31 $13.52 $13.52 108,270
2015-07-23 $13.68 $13.82 $13.33 $13.54 $13.54 51,240
2015-07-22 $13.31 $13.70 $13.31 $13.61 $13.61 48,280
2015-07-21 $13.50 $13.85 $13.37 $13.42 $13.42 45,556
2015-07-20 $13.93 $14.00 $13.50 $13.53 $13.53 54,334
2015-07-17 $14.00 $14.00 $13.85 $13.90 $13.90 38,007
2015-07-16 $13.89 $14.15 $13.82 $13.95 $13.95 37,172
2015-07-15 $13.75 $13.96 $13.64 $13.74 $13.74 31,152
2015-07-14 $13.32 $13.92 $13.26 $13.83 $13.83 76,063
2015-07-13 $13.80 $13.93 $13.20 $13.38 $13.38 143,543
2015-07-10 $13.33 $13.96 $13.33 $13.81 $13.81 102,491
2015-07-09 $13.84 $13.93 $13.20 $13.21 $13.21 103,125
2015-07-08 $14.30 $14.36 $13.38 $13.60 $13.60 70,889
2015-07-07 $14.41 $14.76 $14.09 $14.49 $14.49 69,242
2015-07-06 $14.63 $14.82 $14.24 $14.44 $14.44 111,343
2015-07-02 $14.83 $15.06 $14.44 $14.73 $14.73 61,272
2015-07-01 $14.66 $14.98 $14.55 $14.77 $14.77 42,746
2015-06-30 $14.80 $14.84 $14.46 $14.59 $14.59 120,976
2015-06-29 $15.00 $15.36 $14.71 $14.76 $14.76 70,875
2015-06-26 $15.38 $15.38 $15.03 $15.06 $15.06 330,171
2015-06-25 $15.43 $15.44 $15.13 $15.34 $15.34 61,085
2015-06-24 $15.56 $15.64 $15.31 $15.41 $15.41 61,943
2015-06-23 $15.67 $15.75 $15.61 $15.66 $15.66 50,403
2015-06-22 $15.67 $15.74 $15.64 $15.73 $15.73 89,839
2015-06-19 $15.80 $15.84 $15.58 $15.70 $15.70 87,414
2015-06-18 $15.50 $15.96 $15.32 $15.75 $15.75 96,477
2015-06-17 $15.58 $15.79 $15.40 $15.62 $15.62 46,058
2015-06-16 $15.39 $15.88 $15.33 $15.59 $15.59 44,428
2015-06-15 $15.49 $15.58 $15.25 $15.46 $15.46 127,499
2015-06-12 $15.50 $15.75 $15.50 $15.65 $15.65 29,523
2015-06-11 $15.92 $15.95 $15.54 $15.62 $15.62 57,009
2015-06-10 $15.88 $16.10 $15.80 $15.96 $15.96 62,056
2015-06-09 $15.77 $16.18 $15.54 $15.82 $15.82 93,076
2015-06-08 $16.28 $16.45 $15.79 $15.84 $15.84 131,008
2015-06-05 $16.49 $17.01 $16.05 $16.41 $16.41 293,249
2015-06-04 $16.35 $16.90 $16.24 $16.59 $16.59 148,903
2015-06-03 $15.51 $16.45 $15.40 $16.36 $16.36 146,783
2015-06-02 $15.55 $15.89 $15.27 $15.73 $15.73 75,925
2015-06-01 $15.76 $16.00 $15.12 $15.61 $15.61 72,950
2015-05-29 $15.48 $15.87 $15.36 $15.58 $15.58 100,667
2015-05-28 $15.24 $15.49 $14.95 $15.45 $15.45 59,542
2015-05-27 $15.14 $15.24 $15.00 $15.24 $15.24 39,926
2015-05-26 $15.20 $15.27 $14.51 $15.07 $15.07 74,005
2015-05-22 $15.29 $15.56 $14.76 $15.17 $15.17 51,049
2015-05-21 $15.25 $15.50 $15.07 $15.35 $15.35 51,664
2015-05-20 $15.24 $15.65 $15.12 $15.31 $15.31 88,088
2015-05-19 $15.68 $15.77 $15.26 $15.31 $15.31 175,680
2015-05-18 $14.52 $16.13 $14.35 $15.75 $15.75 408,500
2015-05-15 $13.48 $14.75 $12.88 $14.50 $14.50 201,320
2015-05-14 $13.25 $13.55 $13.10 $13.53 $13.53 77,587
2015-05-13 $13.60 $13.60 $13.20 $13.24 $13.24 26,783
2015-05-12 $13.72 $13.72 $12.59 $13.30 $13.30 54,652
2015-05-11 $13.14 $13.30 $12.84 $12.87 $12.87 34,501
2015-05-08 $12.88 $13.29 $12.64 $13.22 $13.22 75,817
2015-05-07 $12.74 $12.93 $12.73 $12.77 $12.77 46,039
2015-05-06 $12.55 $12.92 $12.55 $12.80 $12.80 70,492
2015-05-05 $12.74 $12.74 $12.40 $12.61 $12.61 64,206

Kimball Electronics Inc (KE) News Headlines

Recent Kimball Electronics Inc (KE) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.