Koito Manufacturing Co. Ltd (KOTMY) Exchange: PINK

  1. Overview
  2. Koito Manufacturing Co. Ltd (KOTMY)

Data as of Aug. 20, 2025

$13.68 ($0.00) 0.00%

Koito Manufacturing Co. Ltd - Daily Information
Click for more stock information on Koito Manufacturing Co. Ltd.
Daily Information Data
Date Aug. 20, 2025
Open $13.68
Previous Close $13.68
High $13.68
Low $13.68
Adjusted Open $13.68
Previous Adjusted Close $13.68
Adjusted High $13.68
Adjusted Low $13.68

About Koito Manufacturing Co. Ltd (KOTMY)

Koito Manufacturing Company. Ltd. ADR

Invest in Koito Manufacturing Co. Ltd (KOTMY)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Koito Manufacturing Co. Ltd (KOTMY)

Date Open High Low Close Adj.Close Volume
2025-08-20 $13.68 $13.68 $13.68 $13.68 $13.68 133
2025-08-19 $13.68 $13.68 $13.68 $13.68 $13.68 0
2025-08-18 $13.68 $13.68 $13.68 $13.68 $13.68 2
2025-08-15 $13.68 $13.68 $13.68 $13.68 $13.68 65
2025-08-14 $13.86 $13.86 $13.68 $13.68 $13.68 801
2025-08-13 $13.86 $13.86 $13.86 $13.86 $13.86 363
2025-08-12 $13.50 $13.50 $13.50 $13.50 $13.50 203
2025-08-11 $13.60 $13.60 $13.60 $13.60 $13.60 7
2025-08-08 $13.69 $13.69 $13.60 $13.60 $13.60 204
2025-08-07 $13.82 $13.82 $13.82 $13.82 $13.82 0
2025-08-06 $13.82 $13.82 $13.82 $13.82 $13.82 167
2025-08-05 $13.00 $13.00 $13.00 $13.00 $13.00 1
2025-08-04 $13.00 $13.00 $13.00 $13.00 $13.00 1,002
2025-08-01 $12.69 $12.69 $12.69 $12.69 $12.69 2
2025-07-31 $12.69 $12.69 $12.69 $12.69 $12.69 171
2025-07-30 $12.67 $12.67 $12.67 $12.67 $12.67 2,285
2025-07-29 $12.77 $12.77 $12.77 $12.77 $12.77 2
2025-07-28 $12.77 $12.77 $12.77 $12.77 $12.77 46
2025-07-25 $12.77 $12.77 $12.77 $12.77 $12.77 255
2025-07-24 $13.51 $13.51 $13.51 $13.51 $13.51 355
2025-07-23 $12.46 $12.46 $12.46 $12.46 $12.46 163
2025-07-22 $12.13 $12.46 $12.13 $12.46 $12.46 682
2025-07-21 $12.28 $12.28 $12.28 $12.28 $12.28 104
2025-07-18 $12.28 $12.28 $12.28 $12.28 $12.28 25
2025-07-17 $12.28 $12.28 $12.28 $12.28 $12.28 361
2025-07-16 $12.10 $12.10 $12.10 $12.10 $12.10 284
2025-07-15 $12.10 $12.10 $12.10 $12.10 $12.10 79
2025-07-14 $12.10 $12.10 $12.10 $12.10 $12.10 144
2025-07-11 $12.10 $12.10 $12.10 $12.10 $12.10 120
2025-07-10 $12.10 $12.10 $12.10 $12.10 $12.10 1,143
2025-07-09 $12.39 $12.39 $12.39 $12.39 $12.39 564
2025-07-08 $12.40 $12.40 $12.40 $12.40 $12.40 389
2025-07-07 $12.13 $12.13 $12.13 $12.13 $12.13 341
2025-07-03 $11.90 $11.90 $11.90 $11.90 $11.90 290
2025-07-02 $12.02 $12.02 $12.02 $12.02 $12.02 7
2025-07-01 $12.02 $12.02 $12.02 $12.02 $12.02 204
2025-06-30 $12.11 $12.11 $12.11 $12.11 $12.11 595
2025-06-27 $12.08 $12.08 $12.08 $12.08 $12.08 1,431
2025-06-26 $11.85 $11.85 $11.85 $11.85 $11.85 144
2025-06-25 $11.85 $11.85 $11.85 $11.85 $11.85 139
2025-06-24 $11.85 $11.85 $11.85 $11.85 $11.85 3,445
2025-06-23 $12.21 $12.21 $12.21 $12.21 $12.21 243
2025-06-20 $11.73 $11.73 $11.73 $11.73 $11.73 52
2025-06-18 $11.73 $11.73 $11.73 $11.73 $11.73 40
2025-06-17 $11.94 $11.94 $11.73 $11.73 $11.73 581
2025-06-16 $12.14 $12.14 $12.14 $12.14 $12.14 332
2025-06-13 $12.26 $12.26 $12.26 $12.26 $12.26 69
2025-06-12 $12.30 $12.30 $12.26 $12.26 $12.26 877
2025-06-11 $12.24 $12.24 $12.24 $12.24 $12.24 21
2025-06-10 $12.24 $12.24 $12.24 $12.24 $12.24 253
2025-06-09 $12.57 $12.57 $12.57 $12.57 $12.57 35
2025-06-06 $12.57 $12.57 $12.57 $12.57 $12.57 98
2025-06-05 $12.57 $12.57 $12.57 $12.57 $12.57 94
2025-06-04 $12.57 $12.57 $12.57 $12.57 $12.57 75
2025-06-03 $12.57 $12.57 $12.57 $12.57 $12.57 1,063
2025-06-02 $12.21 $12.21 $12.21 $12.21 $12.21 194
2025-05-30 $12.21 $12.21 $12.21 $12.21 $12.21 978
2025-05-29 $12.98 $13.24 $12.82 $13.24 $13.24 12,185
2025-05-28 $12.07 $12.53 $12.06 $12.53 $12.53 729
2025-05-27 $12.15 $12.15 $12.15 $12.15 $12.15 128
2025-05-23 $12.15 $12.15 $12.15 $12.15 $12.15 143
2025-05-22 $12.26 $12.26 $12.26 $12.26 $12.26 69
2025-05-21 $12.26 $12.26 $12.26 $12.26 $12.26 86
2025-05-20 $12.26 $12.26 $12.26 $12.26 $12.26 3
2025-05-19 $12.73 $12.73 $12.26 $12.26 $12.26 712
2025-05-16 $12.15 $12.15 $12.15 $12.15 $12.15 2,486
2025-05-15 $11.86 $12.09 $11.82 $12.09 $12.09 1,128
2025-05-14 $11.99 $11.99 $11.83 $11.83 $11.83 3,360
2025-05-13 $12.11 $12.26 $12.11 $12.26 $12.26 2,101
2025-05-12 $12.27 $12.27 $12.27 $12.27 $12.27 283
2025-05-09 $12.10 $12.10 $12.10 $12.10 $12.10 1
2025-05-08 $11.93 $12.10 $11.93 $12.10 $12.10 303
2025-05-07 $12.30 $12.30 $12.20 $12.26 $12.26 555
2025-05-06 $12.63 $12.63 $12.63 $12.63 $12.63 75
2025-05-05 $12.20 $12.63 $12.20 $12.63 $12.63 742
2025-05-02 $12.45 $12.45 $12.30 $12.30 $12.30 983
2025-05-01 $12.04 $12.04 $11.76 $11.76 $11.76 1,118
2025-04-30 $11.76 $11.76 $11.76 $11.76 $11.76 297
2025-04-29 $12.00 $12.00 $12.00 $12.00 $12.00 259
2025-04-28 $11.93 $12.00 $11.93 $12.00 $12.00 1,975
2025-04-25 $11.67 $11.67 $11.67 $11.67 $11.67 510
2025-04-24 $11.83 $12.00 $11.54 $11.54 $11.54 1,177
2025-04-23 $12.57 $12.57 $12.57 $12.57 $12.57 444
2025-04-22 $12.01 $12.21 $12.01 $12.01 $12.01 1,062
2025-04-21 $12.01 $12.06 $12.01 $12.01 $12.01 2,747
2025-04-17 $11.84 $11.84 $11.84 $11.84 $11.84 498
2025-04-16 $11.84 $11.84 $11.84 $11.84 $11.84 512
2025-04-15 $11.70 $12.17 $11.70 $12.17 $12.17 721
2025-04-14 $11.51 $11.84 $11.51 $11.74 $11.74 2,861
2025-04-11 $11.36 $11.56 $11.31 $11.42 $11.42 9,750
2025-04-10 $11.29 $11.29 $11.06 $11.27 $11.27 7,450
2025-04-09 $11.03 $11.70 $11.03 $11.36 $11.36 2,245
2025-04-08 $11.16 $11.32 $10.88 $10.88 $10.88 2,832
2025-04-07 $10.87 $10.99 $10.43 $10.44 $10.44 9,863
2025-04-04 $11.20 $11.69 $11.15 $11.15 $11.15 11,490
2025-04-03 $11.78 $11.93 $11.72 $11.82 $11.82 3,916
2025-04-02 $12.22 $12.22 $11.88 $12.14 $12.14 16,709
2025-04-01 $12.64 $12.64 $12.17 $12.37 $12.37 3,089
2025-03-31 $12.36 $12.37 $12.36 $12.37 $12.37 1,850
2025-03-28 $12.86 $12.86 $12.75 $12.77 $12.77 15,667
2025-03-27 $13.37 $13.37 $13.37 $13.37 $13.37 135
2025-03-26 $13.37 $13.37 $13.37 $13.37 $13.37 61
2025-03-25 $13.71 $13.71 $13.37 $13.37 $13.37 1,212
2025-03-24 $13.11 $13.11 $13.11 $13.11 $13.11 313
2025-03-21 $13.11 $13.11 $13.11 $13.11 $13.11 123
2025-03-20 $13.11 $13.11 $13.11 $13.11 $13.11 51
2025-03-19 $13.11 $13.11 $13.11 $13.11 $13.11 440
2025-03-18 $13.26 $13.26 $13.26 $13.26 $13.26 330
2025-03-17 $13.26 $13.26 $12.99 $12.99 $12.99 305
2025-03-14 $13.40 $13.40 $13.40 $13.40 $13.40 904
2025-03-13 $13.69 $13.69 $12.70 $13.22 $13.22 1,027
2025-03-12 $12.86 $13.22 $12.86 $12.86 $12.86 2,880
2025-03-11 $12.90 $12.90 $12.90 $12.90 $12.90 2,852
2025-03-10 $12.63 $12.93 $12.63 $12.85 $12.85 1,484
2025-03-07 $13.07 $13.07 $13.07 $13.07 $13.07 705
2025-03-06 $12.78 $12.78 $12.32 $12.69 $12.69 5,057
2025-03-05 $13.27 $13.27 $12.35 $12.35 $12.35 1,056
2025-03-04 $13.19 $13.19 $12.22 $12.73 $12.73 3,052
2025-03-03 $12.74 $12.74 $12.74 $12.74 $12.74 1,443
2025-02-28 $12.77 $12.81 $12.58 $12.81 $12.81 4,805
2025-02-27 $13.61 $13.61 $13.61 $13.61 $13.61 282
2025-02-26 $12.72 $12.72 $12.72 $12.72 $12.72 56
2025-02-25 $12.71 $12.82 $12.66 $12.72 $12.72 2,847
2025-02-24 $12.84 $13.41 $12.84 $13.41 $13.41 872
2025-02-21 $12.64 $12.64 $12.42 $12.42 $12.42 1,329
2025-02-20 $12.69 $12.69 $12.54 $12.54 $12.54 912
2025-02-19 $12.30 $12.33 $12.30 $12.33 $12.33 553
2025-02-18 $12.86 $12.86 $12.81 $12.81 $12.81 2,194
2025-02-14 $12.90 $12.92 $12.90 $12.92 $12.92 667
2025-02-13 $13.54 $13.54 $13.54 $13.54 $13.54 211
2025-02-12 $12.89 $12.89 $12.89 $12.89 $12.89 283
2025-02-11 $13.13 $13.13 $13.13 $13.13 $13.13 430
2025-02-10 $13.28 $13.28 $13.28 $13.28 $13.28 285
2025-02-07 $13.57 $13.57 $13.28 $13.28 $13.28 892
2025-02-06 $13.22 $13.22 $12.82 $12.82 $12.82 534
2025-02-05 $12.79 $13.00 $12.79 $12.93 $12.93 15,969
2025-02-04 $12.81 $12.81 $12.81 $12.81 $12.81 108
2025-02-03 $12.62 $12.81 $12.41 $12.81 $12.81 2,024
2025-01-31 $13.17 $13.17 $13.09 $13.09 $13.09 2,718
2025-01-30 $13.39 $13.39 $13.39 $13.39 $13.39 204
2025-01-29 $12.98 $13.69 $12.95 $13.69 $13.69 2,733
2025-01-28 $12.87 $13.00 $12.85 $13.00 $13.00 1,606
2025-01-27 $13.07 $13.07 $12.87 $13.02 $13.02 3,068
2025-01-24 $12.94 $12.94 $12.76 $12.76 $12.76 968
2025-01-23 $12.73 $12.95 $12.69 $12.94 $12.94 1,772
2025-01-22 $12.83 $12.97 $12.83 $12.94 $12.94 5,298
2025-01-21 $12.85 $13.06 $12.83 $12.89 $12.89 2,431
2025-01-17 $12.80 $12.80 $12.72 $12.72 $12.72 3,184
2025-01-16 $12.61 $12.76 $12.59 $12.76 $12.76 5,905
2025-01-15 $12.73 $12.81 $12.62 $12.73 $12.73 1,942
2025-01-14 $12.36 $12.51 $12.21 $12.40 $12.40 9,905
2025-01-13 $12.25 $12.30 $12.19 $12.30 $12.30 2,175
2025-01-10 $12.35 $12.35 $12.35 $12.35 $12.35 997
2025-01-08 $12.55 $12.57 $12.36 $12.56 $12.56 17,188
2025-01-07 $12.42 $12.42 $12.42 $12.42 $12.42 1,248
2025-01-06 $12.70 $12.79 $12.70 $12.74 $12.74 1,352
2025-01-03 $12.54 $12.54 $12.30 $12.30 $12.30 752
2025-01-02 $12.86 $13.45 $12.86 $13.45 $13.45 787
2024-12-31 $13.00 $13.12 $12.49 $12.57 $12.57 2,946
2024-12-30 $12.92 $13.58 $12.59 $13.58 $13.58 3,401
2024-12-27 $12.82 $12.82 $12.82 $12.82 $12.82 1,021
2024-12-26 $12.28 $12.70 $12.28 $12.50 $12.50 6,932
2024-12-24 $12.68 $12.91 $12.32 $12.52 $12.52 4,827
2024-12-23 $12.91 $12.91 $12.37 $12.39 $12.39 4,940
2024-12-20 $12.84 $13.09 $12.35 $12.35 $12.35 4,516
2024-12-19 $12.67 $12.80 $12.62 $12.63 $12.63 3,770
2024-12-18 $13.02 $13.04 $12.54 $12.55 $12.55 6,111
2024-12-17 $13.12 $13.12 $12.38 $12.76 $12.76 24,670
2024-12-16 $12.99 $13.09 $12.60 $12.99 $12.99 4,109
2024-12-13 $13.07 $13.07 $12.66 $12.73 $12.73 8,125
2024-12-12 $13.11 $13.12 $13.11 $13.12 $13.12 729
2024-12-11 $13.19 $13.22 $13.14 $13.14 $13.14 4,634
2024-12-10 $12.60 $13.35 $12.60 $13.11 $13.11 3,953
2024-12-09 $13.14 $13.17 $12.77 $13.17 $13.17 7,341
2024-12-06 $12.40 $12.93 $12.40 $12.40 $12.40 4,255
2024-12-05 $12.79 $13.05 $12.62 $12.95 $12.95 3,450
2024-12-04 $12.91 $13.38 $12.78 $12.78 $12.78 1,506
2024-12-03 $13.21 $13.21 $12.98 $13.17 $13.17 7,043
2024-12-02 $12.77 $12.94 $12.56 $12.56 $12.56 9,236
2024-11-29 $12.95 $12.99 $12.74 $12.99 $12.99 3,773
2024-11-27 $12.75 $12.75 $12.51 $12.51 $12.51 3,554
2024-11-26 $12.74 $12.97 $12.52 $12.97 $12.97 3,244
2024-11-25 $12.88 $13.07 $12.42 $12.67 $12.67 6,889
2024-11-22 $12.38 $13.11 $12.38 $12.43 $12.43 4,084
2024-11-21 $12.17 $12.62 $12.17 $12.56 $12.56 19,158
2024-11-20 $12.88 $12.88 $12.15 $12.62 $12.62 4,630
2024-11-19 $12.58 $12.60 $12.52 $12.52 $12.52 15,547
2024-11-18 $11.87 $12.60 $11.87 $12.31 $12.31 27,745
2024-11-15 $12.29 $12.52 $11.83 $11.90 $11.90 72,327
2024-11-14 $12.10 $12.40 $11.76 $11.81 $11.81 20,690
2024-11-13 $11.97 $12.05 $11.82 $11.84 $11.84 34,466
2024-11-12 $12.18 $12.59 $12.18 $12.45 $12.45 46,729
2024-11-11 $12.46 $12.69 $12.24 $12.45 $12.45 71,559
2024-11-08 $12.74 $12.74 $12.34 $12.62 $12.62 36,693
2024-11-07 $13.34 $13.58 $13.11 $13.23 $13.23 22,392
2024-11-06 $12.84 $12.89 $12.55 $12.80 $12.80 16,285
2024-11-05 $13.10 $13.19 $12.71 $13.02 $13.02 23,652
2024-11-04 $12.45 $12.86 $12.45 $12.51 $12.51 33,893
2024-11-01 $12.74 $12.98 $12.35 $12.70 $12.70 15,830
2024-10-31 $13.30 $13.30 $12.83 $12.86 $12.86 32,611
2024-10-30 $13.42 $13.42 $12.85 $12.85 $12.85 18,389
2024-10-29 $12.73 $12.73 $12.40 $12.40 $12.40 23,176
2024-10-28 $13.20 $13.44 $12.84 $12.86 $12.86 27,434
2024-10-25 $12.97 $13.20 $12.53 $12.57 $12.57 32,282
2024-10-24 $12.74 $13.10 $12.59 $12.97 $12.97 58,968
2024-10-23 $13.00 $13.00 $12.86 $12.86 $12.86 35,419
2024-10-22 $12.92 $12.92 $12.65 $12.84 $12.84 8,899
2024-10-21 $13.22 $13.26 $12.94 $13.22 $13.22 23,142
2024-10-18 $13.31 $13.31 $13.21 $13.21 $13.21 10,338
2024-10-17 $13.32 $13.47 $13.23 $13.29 $13.29 40,617
2024-10-16 $13.23 $13.42 $12.99 $13.23 $13.23 54,142
2024-10-15 $13.39 $13.65 $13.38 $13.60 $13.60 21,743
2024-10-14 $13.47 $13.73 $13.18 $13.72 $13.72 18,155
2024-10-11 $13.48 $13.64 $13.44 $13.53 $13.53 17,537
2024-10-10 $13.84 $13.84 $13.37 $13.78 $13.78 13,512
2024-10-09 $13.78 $13.81 $13.78 $13.79 $13.79 11,868
2024-10-08 $14.08 $14.09 $14.04 $14.04 $14.04 17,147
2024-10-07 $14.13 $14.22 $14.00 $14.18 $14.18 17,860
2024-10-04 $14.35 $14.35 $13.85 $13.88 $13.88 1,533
2024-10-03 $14.35 $14.35 $14.16 $14.20 $14.20 13,166
2024-10-02 $13.49 $13.66 $13.23 $13.27 $13.27 20,703
2024-10-01 $13.95 $14.19 $13.36 $13.66 $13.66 56,916
2024-09-30 $13.85 $14.20 $13.63 $13.63 $13.63 26,100
2024-09-27 $14.24 $14.24 $13.81 $13.81 $13.81 6,507
2024-09-26 $14.23 $14.23 $13.97 $14.06 $14.06 12,902
2024-09-25 $14.06 $14.06 $13.54 $13.99 $13.99 28,899
2024-09-24 $13.46 $14.42 $13.46 $13.85 $13.85 26,627
2024-09-23 $13.96 $14.27 $13.62 $14.15 $14.15 8,632
2024-09-20 $13.71 $14.24 $13.71 $14.10 $14.10 46,394
2024-09-19 $14.07 $14.27 $13.67 $13.90 $13.90 13,266
2024-09-18 $13.95 $14.05 $13.84 $13.84 $13.84 16,309
2024-09-17 $13.83 $13.85 $13.42 $13.61 $13.61 29,975
2024-09-16 $13.78 $13.93 $13.45 $13.93 $13.93 10,711
2024-09-13 $13.88 $13.90 $13.80 $13.80 $13.80 34,865
2024-09-12 $13.80 $13.98 $13.79 $13.92 $13.92 32,196
2024-09-11 $13.69 $13.75 $13.28 $13.75 $13.75 34,180
2024-09-10 $13.41 $14.25 $13.41 $13.87 $13.87 51,148
2024-09-09 $13.94 $14.09 $13.46 $13.92 $13.92 35,621
2024-09-06 $14.15 $14.48 $13.78 $13.93 $13.93 44,092
2024-09-05 $14.17 $14.29 $14.15 $14.15 $14.15 40,258
2024-09-04 $14.43 $14.50 $14.26 $14.36 $14.36 77,415
2024-09-03 $14.61 $14.61 $14.27 $14.44 $14.44 56,469
2024-08-30 $14.48 $14.73 $14.48 $14.49 $14.49 53,341
2024-08-29 $14.57 $14.68 $14.47 $14.47 $14.47 2,572
2024-08-28 $14.41 $14.42 $14.20 $14.20 $14.20 2,988
2024-08-27 $14.44 $14.50 $14.09 $14.26 $14.26 17,820
2024-08-26 $14.41 $14.84 $14.13 $14.21 $14.21 19,242
2024-08-23 $14.57 $14.57 $14.26 $14.36 $14.36 15,982
2024-08-22 $13.80 $13.80 $13.70 $13.71 $13.71 6,452
2024-08-21 $13.71 $13.94 $13.59 $13.60 $13.60 3,600
2024-08-20 $13.96 $14.05 $13.62 $13.98 $13.98 9,601
2024-08-19 $13.36 $13.79 $13.36 $13.79 $13.79 9,899
2024-08-16 $13.62 $13.65 $13.43 $13.65 $13.65 9,136
2024-08-15 $13.53 $14.00 $13.51 $13.52 $13.52 44,196
2024-08-14 $13.55 $13.60 $13.38 $13.56 $13.56 17,952
2024-08-13 $13.17 $13.19 $13.11 $13.12 $13.12 30,018
2024-08-12 $13.51 $13.65 $13.16 $13.55 $13.55 37,237
2024-08-09 $13.65 $13.65 $13.15 $13.40 $13.40 39,824
2024-08-08 $13.70 $13.90 $13.35 $13.35 $13.35 40,573
2024-08-07 $13.72 $13.81 $13.57 $13.63 $13.63 142,527
2024-08-06 $13.57 $14.40 $13.36 $13.49 $13.49 95,516
2024-08-05 $12.73 $13.20 $12.73 $13.17 $13.17 35,011
2024-08-02 $13.78 $13.89 $13.37 $13.88 $13.88 14,158
2024-08-01 $14.39 $14.41 $14.18 $14.31 $14.31 8,162
2024-07-31 $14.66 $14.78 $14.43 $14.78 $14.78 15,289
2024-07-30 $13.72 $13.97 $13.72 $13.97 $13.97 26,437
2024-07-29 $13.58 $13.88 $13.33 $13.58 $13.58 51,000
2024-07-26 $14.36 $14.55 $13.85 $14.23 $14.23 63,039
2024-07-25 $13.76 $14.14 $13.60 $13.96 $13.96 15,936
2024-07-24 $14.04 $14.18 $13.84 $14.10 $14.10 8,085
2024-07-23 $14.30 $14.31 $14.26 $14.31 $14.31 7,775
2024-07-22 $14.38 $14.42 $14.35 $14.39 $14.39 7,184
2024-07-19 $14.65 $14.65 $14.54 $14.57 $14.57 6,750
2024-07-18 $14.84 $14.94 $14.79 $14.85 $14.85 17,611
2024-07-17 $15.26 $15.32 $14.90 $14.98 $14.98 10,038
2024-07-16 $14.06 $14.35 $13.98 $14.35 $14.35 13,372
2024-07-15 $14.48 $14.48 $14.37 $14.42 $14.42 9,706
2024-07-12 $14.36 $14.46 $13.91 $14.45 $14.45 13,472
2024-07-11 $14.56 $14.80 $14.27 $14.27 $14.27 26,783
2024-07-10 $14.03 $14.08 $14.01 $14.08 $14.08 70,542
2024-07-09 $14.03 $14.08 $14.02 $14.03 $14.03 84,858
2024-07-08 $14.25 $14.25 $14.08 $14.08 $14.08 31,613
2024-07-05 $13.87 $14.15 $13.72 $14.15 $14.15 11,830
2024-07-03 $13.88 $13.91 $13.84 $13.91 $13.91 7,787
2024-07-02 $13.85 $14.13 $13.73 $13.79 $13.79 76,169
2024-07-01 $13.28 $13.70 $13.28 $13.69 $13.69 23,795
2024-06-28 $13.85 $13.90 $13.76 $13.85 $13.85 32,822
2024-06-27 $14.41 $14.52 $14.07 $14.10 $14.10 17,332
2024-06-26 $13.47 $13.66 $13.47 $13.61 $13.61 18,784
2024-06-25 $13.70 $13.80 $13.63 $13.65 $13.65 98,580
2024-06-24 $13.89 $14.10 $13.66 $13.66 $13.66 76,428
2024-06-21 $13.43 $13.50 $13.33 $13.50 $13.50 70,714
2024-06-20 $13.66 $13.69 $13.62 $13.67 $13.67 29,762
2024-06-18 $13.70 $13.76 $13.70 $13.76 $13.76 70,853
2024-06-17 $13.64 $14.01 $13.58 $13.72 $13.72 64,284
2024-06-14 $13.72 $13.76 $13.71 $13.74 $13.74 41,695
2024-06-13 $13.74 $13.78 $13.71 $13.78 $13.78 46,752
2024-06-12 $13.94 $14.31 $13.94 $14.18 $14.18 25,632
2024-06-11 $14.36 $14.36 $13.97 $14.04 $14.04 30,043
2024-06-10 $14.02 $14.18 $13.86 $14.00 $14.00 31,654
2024-06-07 $13.65 $13.69 $13.60 $13.60 $13.60 4,466
2024-06-06 $13.75 $14.16 $13.64 $13.72 $13.72 19,447
2024-06-05 $13.98 $14.33 $13.91 $14.33 $14.33 20,774
2024-06-04 $13.94 $14.43 $13.75 $14.15 $14.15 63,027
2024-06-03 $14.10 $14.39 $13.98 $14.34 $14.34 45,459
2024-05-31 $13.88 $14.34 $13.88 $14.18 $14.18 89,134
2024-05-30 $14.05 $14.41 $13.93 $13.98 $13.98 103,524
2024-05-29 $13.37 $13.60 $13.37 $13.57 $13.57 92,557
2024-05-28 $13.69 $13.91 $13.44 $13.50 $13.50 51,320
2024-05-24 $13.44 $13.70 $13.40 $13.69 $13.69 43,891
2024-05-23 $13.85 $13.92 $13.76 $13.82 $13.82 70,803
2024-05-22 $13.91 $14.25 $13.81 $13.87 $13.87 49,954
2024-05-21 $13.94 $14.13 $13.87 $14.10 $14.10 35,493
2024-05-20 $14.18 $14.32 $14.09 $14.31 $14.31 21,091
2024-05-17 $14.23 $14.45 $13.96 $14.19 $14.19 15,388
2024-05-16 $14.52 $14.71 $14.28 $14.33 $14.33 19,525
2024-05-15 $14.37 $14.68 $14.37 $14.68 $14.68 14,083
2024-05-14 $14.13 $14.42 $13.97 $14.42 $14.42 32,899
2024-05-13 $13.91 $14.16 $13.76 $14.16 $14.16 20,071
2024-05-10 $14.40 $14.77 $14.40 $14.71 $14.71 33,087
2024-05-09 $13.34 $13.57 $13.32 $13.55 $13.55 26,213
2024-05-08 $13.59 $13.63 $13.41 $13.47 $13.47 33,953
2024-05-07 $13.80 $13.83 $13.74 $13.76 $13.76 65,651
2024-05-06 $14.33 $14.37 $14.22 $14.33 $14.33 29,240
2024-05-03 $14.17 $14.28 $14.12 $14.28 $14.28 6,452
2024-05-02 $13.98 $14.13 $13.98 $14.10 $14.10 9,926
2024-05-01 $13.61 $13.74 $13.61 $13.69 $13.69 9,810
2024-04-30 $13.55 $13.77 $13.38 $13.41 $13.41 28,758
2024-04-29 $13.34 $13.47 $13.30 $13.42 $13.42 33,093
2024-04-26 $13.27 $13.32 $13.01 $13.31 $13.31 35,403
2024-04-25 $14.20 $14.25 $13.85 $14.25 $14.25 43,414
2024-04-24 $14.49 $14.73 $14.20 $14.34 $14.34 33,718
2024-04-23 $14.17 $14.35 $14.17 $14.35 $14.35 80,773
2024-04-22 $14.87 $14.87 $14.55 $14.70 $14.70 52,956
2024-04-19 $14.54 $14.65 $14.50 $14.55 $14.55 15,105
2024-04-18 $14.73 $14.89 $14.71 $14.72 $14.72 43,991
2024-04-17 $14.99 $14.99 $14.86 $14.94 $14.94 56,613
2024-04-16 $15.42 $15.42 $15.05 $15.32 $15.32 47,725
2024-04-15 $15.27 $15.44 $14.93 $14.93 $14.93 18,974
2024-04-12 $15.30 $15.54 $15.16 $15.32 $15.32 3,951
2024-04-11 $14.77 $15.29 $14.77 $15.15 $15.15 35,915
2024-04-10 $15.13 $15.71 $15.11 $15.19 $15.19 22,222
2024-04-09 $15.22 $15.51 $15.12 $15.35 $15.35 57,253
2024-04-08 $15.17 $15.66 $15.08 $15.35 $15.35 20,338
2024-04-05 $15.27 $15.36 $15.18 $15.28 $15.28 22,771
2024-04-04 $15.35 $15.65 $15.11 $15.30 $15.30 28,486
2024-04-03 $15.21 $15.40 $15.19 $15.30 $15.30 28,486
2024-04-02 $15.34 $15.63 $15.34 $15.63 $15.63 23,440
2024-04-01 $16.34 $16.69 $16.34 $16.69 $16.69 5,362
2024-03-28 $15.52 $15.68 $15.34 $15.68 $15.68 16,029
2024-03-27 $13.25 $13.41 $13.17 $13.20 $13.20 11,293
2024-03-26 $13.18 $13.30 $13.07 $13.23 $13.23 16,227
2024-03-25 $13.15 $13.28 $13.00 $13.03 $13.03 16,882
2024-03-22 $13.03 $13.55 $13.03 $13.22 $13.22 27,642
2024-03-21 $13.31 $13.44 $12.76 $12.78 $12.78 10,517
2024-03-20 $13.04 $13.12 $12.95 $13.10 $13.10 11,992
2024-03-19 $13.06 $13.07 $12.95 $12.95 $12.95 18,303
2024-03-18 $13.34 $13.68 $13.19 $13.20 $13.20 6,370
2024-03-15 $13.22 $13.38 $13.05 $13.29 $13.29 13,352
2024-03-14 $13.10 $13.23 $13.01 $13.01 $13.01 24,191
2024-03-13 $13.29 $13.29 $12.89 $13.00 $13.00 8,094
2024-03-12 $13.07 $13.07 $12.56 $12.82 $12.82 17,125
2024-03-11 $12.83 $12.96 $12.43 $12.50 $12.50 13,915
2024-03-08 $12.77 $12.77 $12.36 $12.43 $12.43 11,148
2024-03-07 $12.44 $12.52 $12.20 $12.35 $12.35 24,136
2024-03-06 $13.00 $13.06 $12.75 $12.99 $12.99 16,462
2024-03-05 $12.75 $12.75 $12.29 $12.58 $12.58 26,891
2024-03-04 $12.88 $12.88 $12.27 $12.58 $12.58 49,680
2024-03-01 $12.97 $12.97 $12.36 $12.63 $12.63 14,843
2024-02-29 $12.76 $12.76 $12.35 $12.54 $12.54 40,200
2024-02-28 $12.86 $12.86 $12.61 $12.62 $12.62 14,598
2024-02-27 $12.74 $12.89 $12.37 $12.57 $12.57 11,744
2024-02-26 $12.44 $12.87 $12.43 $12.67 $12.67 37,734
2024-02-23 $12.82 $13.23 $12.74 $13.02 $13.02 10,924
2024-02-22 $12.88 $13.39 $12.73 $12.97 $12.97 30,939
2024-02-21 $12.66 $13.20 $12.66 $12.87 $12.87 60,722
2024-02-20 $12.88 $13.39 $12.73 $13.05 $13.05 145,770
2024-02-16 $12.73 $12.80 $12.45 $12.72 $12.72 18,476
2024-02-15 $12.73 $13.05 $12.73 $12.98 $12.98 66,326
2024-02-14 $13.27 $13.33 $13.21 $13.33 $13.33 80,325
2024-02-13 $13.66 $13.66 $13.49 $13.54 $13.54 68,482
2024-02-12 $13.39 $13.98 $13.27 $13.69 $13.69 26,197
2024-02-09 $13.57 $13.59 $13.50 $13.55 $13.55 13,276
2024-02-08 $12.94 $13.41 $12.94 $13.41 $13.41 33,779
2024-02-07 $13.35 $13.64 $13.34 $13.56 $13.56 403,143
2024-02-06 $14.00 $14.00 $13.55 $13.74 $13.74 354,145
2024-02-05 $14.43 $14.52 $14.37 $14.37 $14.37 12,508
2024-02-02 $14.87 $14.89 $14.72 $14.85 $14.85 4,548
2024-02-01 $15.18 $15.28 $15.05 $15.05 $15.05 4,401
2024-01-31 $15.34 $15.35 $15.20 $15.24 $15.24 3,003
2024-01-30 $15.96 $15.96 $15.85 $15.88 $15.88 18,199
2024-01-29 $15.56 $15.83 $15.53 $15.82 $15.82 8,140
2024-01-26 $15.69 $15.89 $15.65 $15.79 $15.79 4,243
2024-01-25 $15.32 $15.51 $15.25 $15.51 $15.51 44,469
2024-01-24 $15.24 $15.40 $15.20 $15.29 $15.29 17,037
2024-01-23 $14.72 $14.72 $14.45 $14.45 $14.45 21,718
2024-01-22 $14.69 $14.81 $14.69 $14.71 $14.71 28,290
2024-01-19 $14.53 $14.65 $14.48 $14.48 $14.48 28,850
2024-01-18 $14.85 $14.94 $14.81 $14.83 $14.83 60,782
2024-01-17 $14.97 $14.97 $14.77 $14.83 $14.83 24,322
2024-01-16 $15.37 $15.38 $15.13 $15.13 $15.13 13,856
2024-01-12 $15.50 $15.69 $15.43 $15.52 $15.52 9,579
2024-01-11 $15.31 $15.77 $15.27 $15.52 $15.52 9,549
2024-01-10 $15.60 $15.64 $15.12 $15.64 $15.64 9,360
2024-01-09 $15.41 $15.45 $15.39 $15.44 $15.44 12,593
2024-01-08 $15.18 $15.92 $15.18 $15.52 $15.52 10,256
2024-01-05 $14.81 $15.65 $14.81 $15.07 $15.07 4,762
2024-01-04 $15.34 $15.71 $15.21 $15.43 $15.43 12,616
2024-01-03 $15.30 $15.46 $14.97 $15.19 $15.19 14,067
2024-01-02 $15.20 $15.69 $15.19 $15.37 $15.37 13,264
2023-12-29 $15.29 $15.94 $15.01 $15.42 $15.42 10,143
2023-12-28 $15.00 $15.86 $15.00 $15.37 $15.37 6,576
2023-12-27 $15.36 $15.48 $15.00 $15.18 $15.18 11,466
2023-12-26 $15.35 $15.43 $14.63 $15.18 $15.18 11,466
2023-12-22 $15.72 $16.33 $15.50 $15.91 $15.91 9,275
2023-12-21 $15.41 $16.23 $15.41 $15.42 $15.42 3,703
2023-12-20 $15.65 $15.90 $15.16 $15.36 $15.36 6,431
2023-12-19 $15.78 $15.79 $15.25 $15.56 $15.56 13,646
2023-12-18 $15.56 $16.08 $15.37 $15.42 $15.42 5,885
2023-12-15 $15.64 $15.96 $15.61 $15.61 $15.61 9,593
2023-12-14 $15.54 $16.11 $15.37 $15.73 $15.73 22,032
2023-12-13 $15.73 $15.86 $15.31 $15.77 $15.77 16,312
2023-12-12 $15.20 $15.70 $15.19 $15.56 $15.56 17,256
2023-12-11 $15.64 $15.87 $14.97 $15.57 $15.57 35,801
2023-12-08 $15.56 $15.77 $15.23 $15.43 $15.43 11,548
2023-12-07 $15.37 $15.40 $15.15 $15.36 $15.36 13,233
2023-12-06 $15.15 $15.65 $15.15 $15.25 $15.25 12,579
2023-12-05 $15.24 $15.27 $15.15 $15.19 $15.19 24,071
2023-12-04 $15.16 $15.28 $14.76 $14.88 $14.88 26,193
2023-12-01 $14.91 $15.16 $14.91 $15.06 $15.06 6,903
2023-11-30 $15.21 $15.28 $14.87 $15.03 $15.03 19,155
2023-11-29 $15.25 $15.25 $14.75 $14.97 $14.97 13,052
2023-11-28 $15.28 $15.28 $15.14 $15.14 $15.14 14,591
2023-11-27 $15.30 $15.63 $15.18 $15.27 $15.27 11,852
2023-11-24 $15.54 $15.54 $14.93 $15.33 $15.33 2,985
2023-11-22 $15.48 $15.48 $15.13 $15.20 $15.20 10,670
2023-11-21 $15.47 $15.47 $14.98 $15.07 $15.07 10,828
2023-11-20 $15.72 $15.94 $15.24 $15.57 $15.57 4,766
2023-11-17 $16.01 $16.01 $15.55 $15.77 $15.77 4,841
2023-11-16 $15.71 $16.28 $15.71 $15.92 $15.92 4,638
2023-11-15 $16.16 $16.29 $15.81 $15.95 $15.95 8,457
2023-11-14 $16.25 $16.26 $15.80 $16.08 $16.08 11,732
2023-11-13 $15.87 $15.87 $15.29 $15.47 $15.47 56,849
2023-11-10 $15.52 $15.90 $15.12 $15.60 $15.60 9,217
2023-11-09 $15.60 $15.99 $15.38 $15.38 $15.38 17,037
2023-11-08 $15.48 $15.54 $15.29 $15.33 $15.33 12,526
2023-11-07 $15.81 $15.88 $15.73 $15.88 $15.88 6,744
2023-11-06 $16.76 $16.77 $16.16 $16.24 $16.24 15,991
2023-11-03 $16.20 $16.45 $16.19 $16.45 $16.45 3,635
2023-11-02 $16.17 $16.17 $15.67 $16.02 $16.02 36,916
2023-11-01 $15.52 $15.74 $15.52 $15.54 $15.54 54,146
2023-10-31 $15.19 $15.40 $14.76 $15.21 $15.21 36,114
2023-10-30 $15.00 $15.35 $14.83 $14.91 $14.91 17,674
2023-10-27 $14.39 $15.25 $14.39 $14.88 $14.88 41,882
2023-10-26 $14.65 $14.77 $14.49 $14.58 $14.58 34,186
2023-10-25 $14.72 $14.95 $14.70 $14.81 $14.81 50,414
2023-10-24 $14.55 $15.16 $14.55 $14.76 $14.76 98,422
2023-10-23 $14.62 $14.87 $14.56 $14.84 $14.84 11,658
2023-10-20 $15.04 $15.04 $14.64 $15.04 $15.04 14,450
2023-10-19 $14.89 $15.10 $14.79 $14.87 $14.87 20,881
2023-10-18 $15.20 $15.25 $15.01 $15.01 $15.01 17,458
2023-10-17 $15.33 $15.51 $15.33 $15.42 $15.42 40,019
2023-10-16 $15.46 $15.55 $15.38 $15.54 $15.54 16,038
2023-10-13 $15.41 $15.52 $15.31 $15.36 $15.36 11,118
2023-10-12 $15.68 $15.71 $15.52 $15.67 $15.67 15,701
2023-10-11 $15.76 $15.78 $15.63 $15.77 $15.77 10,322
2023-10-10 $16.05 $16.34 $15.76 $15.85 $15.85 23,804
2023-10-09 $16.00 $16.09 $15.59 $16.09 $16.09 9,932
2023-10-06 $15.61 $15.93 $15.48 $15.88 $15.88 26,800
2023-10-05 $15.67 $15.71 $15.54 $15.64 $15.64 23,665
2023-10-04 $15.15 $15.32 $15.15 $15.30 $15.30 17,943
2023-10-03 $15.07 $15.16 $15.04 $15.11 $15.11 19,859
2023-10-02 $15.28 $15.29 $15.14 $15.20 $15.20 23,427
2023-09-29 $15.32 $15.32 $14.89 $15.20 $15.20 10,708
2023-09-28 $15.43 $15.44 $15.09 $15.32 $15.32 29,817
2023-09-27 $15.32 $15.47 $15.20 $15.28 $15.28 38,604
2023-09-26 $15.19 $15.54 $15.11 $15.11 $15.11 34,420
2023-09-25 $15.00 $15.54 $15.00 $15.46 $15.46 36,236
2023-09-22 $15.16 $15.45 $15.16 $15.16 $15.16 35,930
2023-09-21 $15.40 $15.48 $15.31 $15.31 $15.31 25,674
2023-09-20 $16.05 $16.07 $15.84 $15.84 $15.84 13,245
2023-09-19 $15.83 $15.84 $15.74 $15.74 $15.74 25,267
2023-09-18 $15.80 $16.12 $15.79 $15.87 $15.87 16,236
2023-09-15 $15.90 $16.12 $15.87 $15.87 $15.87 11,026
2023-09-14 $15.91 $15.95 $15.91 $15.95 $15.95 4,547
2023-09-13 $16.18 $16.19 $15.95 $15.95 $15.95 29,540
2023-09-12 $16.25 $16.40 $16.25 $16.40 $16.40 21,807
2023-09-11 $16.17 $16.22 $16.03 $16.06 $16.06 20,289
2023-09-08 $16.18 $16.29 $16.13 $16.29 $16.29 3,821
2023-09-07 $16.74 $16.74 $16.56 $16.65 $16.65 6,271
2023-09-06 $16.71 $16.85 $16.63 $16.63 $16.63 13,119
2023-09-05 $16.73 $16.73 $16.53 $16.53 $16.53 3,605
2023-09-01 $17.06 $17.06 $16.86 $16.86 $16.86 1,886
2023-08-31 $16.94 $17.05 $16.88 $16.97 $16.97 2,811
2023-08-30 $16.71 $16.87 $16.71 $16.87 $16.87 2,297
2023-08-29 $16.30 $16.70 $16.30 $16.70 $16.70 7,461
2023-08-28 $16.39 $16.60 $16.39 $16.59 $16.59 8,712
2023-08-25 $16.45 $16.54 $16.29 $16.50 $16.50 10,419
2023-08-24 $16.37 $16.37 $16.11 $16.25 $16.25 5,571
2023-08-23 $16.66 $16.75 $16.65 $16.75 $16.75 5,141
2023-08-22 $17.17 $17.17 $16.60 $16.65 $16.65 31,687
2023-08-21 $17.10 $17.10 $16.88 $17.06 $17.06 20,666
2023-08-18 $17.11 $17.13 $16.98 $17.11 $17.11 11,221
2023-08-17 $17.21 $17.21 $16.82 $16.88 $16.88 8,965
2023-08-16 $17.29 $17.29 $17.03 $17.17 $17.17 9,188
2023-08-15 $17.29 $17.60 $17.29 $17.48 $17.48 7,003
2023-08-14 $17.47 $17.59 $17.45 $17.59 $17.59 8,984
2023-08-11 $17.78 $17.83 $17.71 $17.73 $17.73 7,424
2023-08-10 $17.96 $18.01 $17.81 $17.82 $17.82 2,541
2023-08-09 $17.55 $17.73 $17.48 $17.63 $17.63 6,383
2023-08-08 $17.81 $17.82 $17.67 $17.80 $17.80 14,265
2023-08-07 $18.03 $18.03 $17.95 $18.01 $18.01 4,210
2023-08-04 $17.82 $17.82 $17.69 $17.79 $17.79 4,658
2023-08-03 $17.68 $17.73 $17.49 $17.67 $17.67 3,891
2023-08-02 $18.04 $18.13 $17.98 $18.12 $18.12 4,807
2023-08-01 $18.49 $18.49 $18.28 $18.30 $18.30 2,029
2023-07-31 $18.52 $18.52 $18.33 $18.50 $18.50 7,686
2023-07-28 $18.87 $18.96 $18.85 $18.85 $18.85 5,623
2023-07-27 $18.50 $18.50 $18.44 $18.48 $18.48 4,888
2023-07-26 $18.99 $18.99 $18.92 $18.96 $18.96 1,399
2023-07-25 $19.04 $19.18 $18.82 $19.17 $19.17 11,554
2023-07-24 $18.54 $18.75 $18.54 $18.75 $18.75 4,866
2023-07-21 $18.41 $18.50 $18.33 $18.45 $18.45 3,204
2023-07-20 $18.46 $18.46 $18.45 $18.46 $18.46 1,917
2023-07-19 $18.46 $18.62 $18.46 $18.62 $18.62 1,160
2023-07-18 $18.43 $18.48 $18.28 $18.34 $18.34 5,047
2023-07-17 $17.97 $17.99 $17.96 $17.98 $17.98 6,260
2023-07-14 $18.09 $18.09 $17.90 $18.04 $18.04 4,859
2023-07-13 $18.35 $18.35 $18.22 $18.32 $18.32 1,287
2023-07-12 $18.02 $18.03 $17.91 $17.91 $17.91 2,359
2023-07-11 $17.63 $17.75 $17.58 $17.75 $17.75 4,946
2023-07-10 $17.67 $17.71 $17.58 $17.63 $17.63 7,682
2023-07-07 $17.55 $17.82 $17.55 $17.70 $17.70 4,840
2023-07-06 $17.36 $17.36 $17.14 $17.27 $17.27 4,215
2023-07-05 $17.61 $17.61 $17.46 $17.46 $17.46 5,902
2023-07-03 $18.12 $18.12 $17.95 $17.95 $17.95 3,561
2023-06-30 $18.01 $18.12 $18.01 $18.12 $18.12 3,850
2023-06-29 $18.33 $18.33 $18.05 $18.21 $18.21 3,182
2023-06-28 $18.33 $18.40 $18.33 $18.35 $18.35 2,330
2023-06-27 $17.65 $18.06 $17.65 $18.06 $18.06 6,537
2023-06-26 $18.22 $18.40 $18.22 $18.35 $18.35 2,896
2023-06-23 $18.39 $18.39 $18.35 $18.39 $18.39 1,858
2023-06-22 $19.05 $19.10 $19.05 $19.09 $19.09 4,417
2023-06-21 $19.29 $19.29 $19.29 $19.29 $19.29 703
2023-06-20 $18.90 $18.95 $18.84 $18.92 $18.92 2,625
2023-06-16 $20.11 $20.11 $20.11 $20.11 $20.11 715
2023-06-15 $19.98 $20.12 $19.98 $20.12 $20.12 1,804
2023-06-14 $20.30 $20.30 $20.30 $20.30 $20.30 762
2023-06-13 $19.77 $20.08 $19.77 $19.95 $19.95 1,763
2023-06-12 $19.42 $19.42 $19.33 $19.33 $19.33 1,049
2023-06-09 $19.32 $19.52 $19.27 $19.52 $19.52 719
2023-06-08 $19.23 $19.36 $19.20 $19.36 $19.36 2,982
2023-06-07 $19.55 $19.55 $19.55 $19.55 $19.55 1,058
2023-06-06 $19.39 $19.42 $19.39 $19.42 $19.42 1,085
2023-06-05 $19.64 $19.66 $19.21 $19.46 $19.46 1,494
2023-06-02 $18.62 $19.70 $18.62 $19.70 $19.70 4,590
2023-06-01 $18.41 $18.83 $18.41 $18.74 $18.74 2,358
2023-05-31 $18.48 $18.70 $18.37 $18.70 $18.70 1,415
2023-05-30 $18.71 $18.71 $18.63 $18.63 $18.63 1,062
2023-05-26 $19.25 $19.37 $18.96 $19.37 $19.37 1,688
2023-05-25 $18.95 $19.07 $18.95 $19.07 $19.07 933
2023-05-24 $18.88 $19.47 $18.88 $19.47 $19.47 1,607
2023-05-23 $19.60 $19.78 $19.48 $19.48 $19.48 1,488
2023-05-22 $19.87 $20.17 $19.87 $20.17 $20.17 1,135
2023-05-19 $19.63 $19.63 $19.63 $19.63 $19.63 585
2023-05-18 $19.23 $19.39 $19.23 $19.39 $19.39 1,972
2023-05-17 $19.49 $19.49 $19.24 $19.24 $19.24 1,123
2023-05-16 $19.50 $19.76 $19.50 $19.63 $19.63 1,290
2023-05-15 $19.88 $19.99 $19.65 $19.80 $19.80 1,533
2023-05-12 $19.71 $20.04 $19.71 $20.04 $20.04 858
2023-05-11 $19.87 $19.88 $19.73 $19.73 $19.73 1,353
2023-05-10 $19.58 $19.68 $19.43 $19.44 $19.44 2,292
2023-05-09 $19.00 $19.43 $19.00 $19.43 $19.43 2,191
2023-05-08 $19.57 $19.57 $19.57 $19.57 $19.57 768
2023-05-05 $19.22 $19.22 $19.00 $19.00 $19.00 886
2023-05-04 $19.21 $19.33 $19.00 $19.33 $19.33 3,204
2023-05-03 $19.21 $19.21 $18.95 $18.95 $18.95 2,675
2023-05-02 $19.06 $19.06 $18.76 $18.95 $18.95 3,450
2023-05-01 $19.27 $19.28 $19.15 $19.28 $19.28 1,619
2023-04-28 $19.46 $19.46 $19.46 $19.46 $19.46 659
2023-04-27 $19.35 $19.56 $19.34 $19.56 $19.56 4,350
2023-04-26 $18.85 $19.58 $18.85 $19.58 $19.58 8,288
2023-04-25 $18.38 $18.41 $18.33 $18.41 $18.41 1,777
2023-04-24 $18.46 $18.47 $18.27 $18.47 $18.47 2,963
2023-04-21 $17.98 $18.24 $17.98 $18.24 $18.24 2,386
2023-04-20 $18.04 $18.04 $17.73 $18.01 $18.01 1,498
2023-04-19 $17.92 $18.13 $17.89 $18.13 $18.13 1,740
2023-04-18 $18.43 $18.43 $18.43 $18.43 $18.43 1,240
2023-04-17 $18.30 $18.32 $18.14 $18.32 $18.32 3,295
2023-04-14 $18.35 $18.35 $18.13 $18.32 $18.32 3,066
2023-04-13 $18.72 $18.72 $18.50 $18.69 $18.69 3,069
2023-04-12 $18.62 $18.66 $18.46 $18.46 $18.46 7,729
2023-04-11 $18.72 $18.73 $18.56 $18.67 $18.67 4,805
2023-04-10 $18.13 $18.27 $18.13 $18.23 $18.23 2,544
2023-04-06 $18.02 $18.08 $18.02 $18.08 $18.08 3,968
2023-04-05 $18.45 $18.45 $18.39 $18.40 $18.40 9,655
2023-04-04 $19.15 $19.34 $19.11 $19.22 $19.22 6,601
2023-04-03 $19.02 $19.02 $18.89 $18.99 $18.99 1,585
2023-03-31 $18.90 $18.95 $18.89 $18.92 $18.92 6,429
2023-03-30 $18.60 $18.75 $18.60 $18.63 $18.63 20,197
2023-03-29 $18.66 $18.92 $18.66 $18.92 $18.92 2,456
2023-03-28 $18.35 $18.54 $18.07 $18.22 $18.22 5,083
2023-03-27 $17.96 $17.97 $17.75 $17.95 $17.95 10,388
2023-03-24 $17.36 $17.55 $17.36 $17.55 $17.55 4,486
2023-03-23 $17.51 $17.51 $17.22 $17.50 $17.50 5,890
2023-03-22 $17.17 $17.42 $17.00 $17.42 $17.42 2,710
2023-03-21 $17.11 $17.22 $17.05 $17.22 $17.22 5,338
2023-03-20 $17.13 $17.14 $17.02 $17.12 $17.12 5,435
2023-03-17 $16.79 $17.01 $16.74 $16.74 $16.74 10,081
2023-03-16 $16.68 $16.94 $16.68 $16.94 $16.94 10,792
2023-03-15 $16.69 $16.87 $16.63 $16.87 $16.87 14,057
2023-03-14 $17.16 $17.22 $17.12 $17.15 $17.15 7,147
2023-03-13 $17.11 $17.24 $17.10 $17.10 $17.10 4,966
2023-03-10 $17.75 $17.75 $17.61 $17.66 $17.66 1,981
2023-03-09 $17.90 $17.90 $17.50 $17.54 $17.54 9,473
2023-03-08 $17.29 $17.38 $17.29 $17.38 $17.38 1,997
2023-03-07 $17.56 $17.57 $17.12 $17.18 $17.18 10,175
2023-03-06 $17.31 $17.49 $17.31 $17.49 $17.49 15,095
2023-03-03 $17.07 $17.26 $17.07 $17.26 $17.26 2,108
2023-03-02 $16.91 $16.97 $16.74 $16.97 $16.97 5,611
2023-03-01 $16.85 $17.06 $16.81 $17.06 $17.06 5,560
2023-02-28 $16.85 $16.86 $16.75 $16.81 $16.81 10,896
2023-02-27 $16.88 $16.93 $16.73 $16.85 $16.85 5,614
2023-02-24 $16.62 $16.62 $16.51 $16.60 $16.60 4,366
2023-02-23 $16.83 $16.83 $16.70 $16.83 $16.83 4,320
2023-02-22 $16.91 $16.91 $16.61 $16.91 $16.91 5,663
2023-02-21 $17.20 $17.20 $16.96 $17.02 $17.02 4,933
2023-02-17 $16.90 $17.02 $16.90 $17.02 $17.02 3,865
2023-02-16 $16.90 $17.02 $16.90 $17.02 $17.02 3,689
2023-02-15 $16.65 $16.89 $16.65 $16.73 $16.73 8,679
2023-02-14 $17.03 $17.06 $16.91 $16.91 $16.91 3,899
2023-02-13 $16.95 $17.10 $16.91 $17.10 $17.10 16,300
2023-02-10 $17.14 $17.14 $16.96 $16.96 $16.96 778
2023-02-09 $17.03 $17.32 $16.99 $17.13 $17.13 9,405
2023-02-08 $16.93 $16.97 $16.88 $16.97 $16.97 3,171
2023-02-07 $16.78 $16.88 $16.52 $16.88 $16.88 3,164
2023-02-06 $16.84 $16.84 $16.59 $16.81 $16.81 1,747
2023-02-03 $16.86 $16.86 $16.52 $16.79 $16.79 2,962
2023-02-02 $16.90 $16.95 $16.90 $16.93 $16.93 4,578
2023-02-01 $16.56 $16.84 $16.52 $16.78 $16.78 2,407
2023-01-31 $16.79 $16.87 $16.77 $16.77 $16.77 15,512
2023-01-30 $16.39 $16.60 $16.39 $16.51 $16.51 6,361
2023-01-27 $16.03 $16.25 $16.02 $16.02 $16.02 3,445
2023-01-26 $15.63 $15.63 $15.29 $15.40 $15.40 14,376
2023-01-25 $16.24 $16.34 $16.23 $16.31 $16.31 6,020
2023-01-24 $16.10 $16.20 $15.99 $16.05 $16.05 16,549
2023-01-23 $15.84 $16.14 $15.76 $15.96 $15.96 43,139
2023-01-20 $15.78 $15.86 $15.52 $15.80 $15.80 5,251
2023-01-19 $15.85 $15.93 $15.66 $15.76 $15.76 10,046
2023-01-18 $16.12 $16.29 $15.95 $16.15 $16.15 9,121
2023-01-17 $16.12 $16.25 $16.12 $16.14 $16.14 14,785
2023-01-13 $15.67 $15.80 $15.64 $15.80 $15.80 10,254
2023-01-12 $15.87 $15.96 $15.70 $15.96 $15.96 8,089
2023-01-11 $15.81 $15.90 $15.52 $15.78 $15.78 3,209
2023-01-10 $15.85 $15.85 $15.59 $15.81 $15.81 13,909
2023-01-09 $15.30 $16.04 $15.30 $15.82 $15.82 19,142
2023-01-06 $15.93 $15.93 $15.08 $15.57 $15.57 13,890
2023-01-05 $15.36 $15.37 $15.00 $15.12 $15.12 17,807
2023-01-04 $15.00 $15.26 $14.90 $15.11 $15.11 84,377
2023-01-03 $14.82 $15.55 $14.82 $14.93 $14.93 18,963
2022-12-30 $15.06 $15.41 $14.71 $14.88 $14.88 104,450
2022-12-29 $14.64 $15.00 $14.64 $14.87 $14.87 365,040
2022-12-28 $14.26 $14.76 $14.26 $14.49 $14.49 22,706
2022-12-27 $14.55 $14.90 $14.38 $14.72 $14.72 23,234
2022-12-23 $14.14 $15.02 $14.13 $14.58 $14.58 27,840
2022-12-22 $14.92 $15.02 $14.53 $14.75 $14.75 27,909
2022-12-21 $14.72 $15.06 $14.64 $14.95 $14.95 33,749
2022-12-20 $14.64 $15.54 $14.64 $15.02 $15.02 47,950
2022-12-19 $14.81 $14.85 $14.55 $14.70 $14.70 73,452
2022-12-16 $14.75 $14.96 $14.18 $14.47 $14.47 28,930
2022-12-15 $14.80 $14.99 $14.45 $14.65 $14.65 29,542
2022-12-14 $15.26 $15.33 $14.89 $14.96 $14.96 22,606
2022-12-13 $15.32 $15.65 $15.22 $15.38 $15.38 44,324
2022-12-12 $15.18 $15.27 $14.94 $15.15 $15.15 36,976
2022-12-09 $15.21 $15.52 $15.21 $15.30 $15.30 25,474
2022-12-08 $15.25 $15.25 $15.07 $15.20 $15.20 41,212
2022-12-07 $15.07 $15.22 $14.93 $15.00 $15.00 27,983
2022-12-06 $14.97 $15.60 $14.91 $14.98 $14.98 29,054
2022-12-05 $15.01 $15.71 $15.00 $15.26 $15.26 20,504
2022-12-02 $15.85 $16.10 $15.48 $16.09 $16.09 19,440
2022-12-01 $15.66 $16.47 $15.65 $15.96 $15.96 15,217
2022-11-30 $15.99 $15.99 $15.05 $15.76 $15.76 24,673
2022-11-29 $15.57 $16.31 $15.57 $15.91 $15.91 14,720
2022-11-28 $16.25 $16.72 $15.91 $16.26 $16.26 17,522
2022-11-25 $15.69 $16.67 $15.69 $16.23 $16.23 13,980
2022-11-23 $16.10 $16.29 $15.98 $16.29 $16.29 9,039
2022-11-22 $16.09 $16.10 $15.44 $15.97 $15.97 15,863
2022-11-21 $15.93 $16.01 $15.84 $15.94 $15.94 20,865
2022-11-18 $15.84 $16.06 $15.59 $16.00 $16.00 18,224
2022-11-17 $15.95 $16.09 $15.80 $16.07 $16.07 12,657
2022-11-16 $15.88 $16.34 $15.73 $15.98 $15.98 22,710
2022-11-15 $15.91 $16.35 $15.76 $16.02 $16.02 22,249
2022-11-14 $16.38 $16.38 $15.57 $16.03 $16.03 41,489
2022-11-11 $16.02 $16.34 $15.74 $15.94 $15.94 14,671
2022-11-10 $15.25 $15.49 $14.99 $15.42 $15.42 15,115
2022-11-09 $13.40 $13.83 $13.40 $13.65 $13.65 24,256
2022-11-08 $13.45 $13.98 $13.45 $13.91 $13.91 62,521
2022-11-07 $13.72 $14.07 $13.55 $13.89 $13.89 41,174
2022-11-04 $13.45 $14.08 $13.45 $13.97 $13.97 14,325
2022-11-03 $13.65 $14.05 $13.64 $13.73 $13.73 22,938
2022-11-02 $13.88 $14.40 $13.66 $13.69 $13.69 26,959
2022-11-01 $13.87 $14.05 $13.70 $13.83 $13.83 29,240
2022-10-31 $14.02 $14.45 $13.91 $14.07 $14.07 28,861
2022-10-28 $14.46 $14.46 $13.91 $14.24 $14.24 15,401
2022-10-27 $14.05 $14.05 $13.72 $13.73 $13.73 63,629
2022-10-26 $14.12 $14.57 $14.12 $14.29 $14.29 9,297
2022-10-25 $14.03 $14.38 $14.03 $14.32 $14.32 62,698
2022-10-24 $13.82 $14.00 $13.57 $13.82 $13.82 17,697
2022-10-21 $13.75 $13.96 $13.17 $13.79 $13.79 13,453
2022-10-20 $13.46 $14.19 $13.45 $13.71 $13.71 25,046
2022-10-19 $14.00 $14.36 $13.51 $13.77 $13.77 22,204
2022-10-18 $14.53 $14.53 $13.85 $13.91 $13.91 54,444
2022-10-17 $13.92 $14.43 $13.91 $14.06 $14.06 24,494
2022-10-14 $13.97 $14.80 $13.97 $14.04 $14.04 10,323
2022-10-13 $14.15 $14.26 $13.79 $14.02 $14.02 7,279
2022-10-12 $28.80 $28.82 $27.22 $28.03 $14.02 6,794
2022-10-11 $22.05 $28.55 $22.05 $28.55 $14.28 61,804
2022-10-10 $31.20 $31.20 $28.27 $28.89 $14.45 14,842
2022-10-07 $29.46 $29.46 $26.43 $28.53 $14.27 7,090
2022-10-06 $27.52 $30.00 $26.16 $29.99 $15.00 17,738
2022-10-05 $29.55 $30.87 $26.48 $29.05 $29.05 9,753
2022-10-04 $25.55 $30.92 $25.55 $30.89 $30.89 43,004
2022-10-03 $29.28 $30.82 $26.00 $26.00 $26.00 8,102
2022-09-30 $24.32 $27.93 $24.32 $27.93 $27.93 17,944
2022-09-29 $27.01 $28.50 $27.00 $28.50 $28.50 26,387
2022-09-28 $28.15 $29.12 $28.13 $29.08 $29.08 18,576
2022-09-27 $27.89 $28.79 $27.89 $28.09 $28.09 81,418
2022-09-26 $29.01 $29.17 $28.41 $28.58 $28.58 10,614
2022-09-23 $30.38 $31.23 $30.09 $30.34 $30.34 13,324
2022-09-22 $31.57 $31.62 $30.96 $31.23 $31.23 11,978
2022-09-21 $30.84 $31.94 $30.84 $31.65 $31.65 6,274
2022-09-20 $31.35 $32.48 $31.35 $32.38 $32.38 22,167
2022-09-19 $31.50 $31.94 $31.28 $31.68 $31.68 10,801
2022-09-16 $31.89 $32.17 $31.63 $32.00 $32.00 12,047
2022-09-15 $31.44 $33.46 $31.44 $32.98 $32.98 15,787
2022-09-14 $32.64 $32.79 $31.50 $32.55 $32.55 32,024
2022-09-13 $32.71 $33.26 $32.50 $32.50 $32.50 22,085
2022-09-12 $34.52 $34.52 $34.20 $34.24 $34.24 27,593
2022-09-09 $34.05 $34.16 $33.97 $33.97 $33.97 16,287
2022-09-08 $34.39 $34.39 $34.37 $34.38 $34.38 18,913
2022-09-07 $33.19 $33.39 $32.89 $33.39 $33.39 9,029
2022-09-06 $34.29 $34.29 $33.46 $33.58 $33.58 6,157
2022-09-02 $34.06 $34.06 $33.63 $33.63 $33.63 2,402
2022-09-01 $33.58 $33.68 $33.43 $33.47 $33.47 6,706
2022-08-31 $34.43 $34.43 $34.14 $34.14 $34.14 3,453
2022-08-30 $33.55 $33.59 $33.29 $33.43 $33.43 5,176
2022-08-29 $33.23 $33.27 $33.12 $33.19 $33.19 11,789
2022-08-26 $34.97 $34.97 $33.24 $33.25 $33.25 4,462
2022-08-25 $34.21 $34.34 $33.32 $34.26 $34.26 6,725
2022-08-24 $33.51 $33.92 $33.39 $33.92 $33.92 3,640
2022-08-23 $33.69 $33.79 $33.42 $33.59 $33.59 3,067
2022-08-22 $34.46 $34.46 $34.15 $34.28 $34.28 11,929
2022-08-19 $35.14 $35.14 $34.83 $34.83 $34.83 1,606
2022-08-18 $35.53 $35.71 $34.97 $35.33 $35.33 7,409
2022-08-17 $35.30 $35.30 $35.12 $35.12 $35.12 1,347
2022-08-16 $33.77 $35.02 $33.77 $34.73 $34.73 2,162
2022-08-15 $36.41 $36.41 $35.39 $35.45 $35.45 4,632
2022-08-12 $35.67 $36.05 $35.52 $35.78 $35.78 2,273
2022-08-11 $34.97 $35.65 $34.97 $35.17 $35.17 2,903
2022-08-10 $35.19 $35.19 $35.15 $35.15 $35.15 2,275
2022-08-09 $33.32 $33.75 $33.32 $33.75 $33.75 32,315
2022-08-08 $34.66 $34.71 $34.16 $34.16 $34.16 3,885
2022-08-05 $34.31 $34.47 $33.42 $34.11 $34.11 4,293
2022-08-04 $33.88 $33.88 $32.84 $33.29 $33.29 83,859
2022-08-03 $33.35 $33.60 $33.12 $33.34 $33.34 38,171
2022-08-02 $34.14 $34.30 $33.34 $33.35 $33.35 37,199
2022-08-01 $34.59 $34.59 $33.52 $33.85 $33.85 25,150
2022-07-29 $32.50 $33.00 $32.44 $32.83 $32.83 20,569
2022-07-28 $32.37 $32.60 $32.00 $32.05 $32.05 19,615
2022-07-27 $32.71 $33.24 $32.56 $32.56 $32.56 3,097
2022-07-26 $34.89 $34.89 $34.43 $34.62 $34.62 3,184
2022-07-25 $34.71 $34.92 $34.50 $34.52 $34.52 14,263
2022-07-22 $35.37 $35.37 $34.36 $34.36 $34.36 6,112
2022-07-21 $32.96 $35.01 $32.96 $33.98 $33.98 20,732
2022-07-20 $34.01 $34.01 $33.18 $33.41 $33.41 37,826
2022-07-19 $33.10 $33.76 $33.10 $33.60 $33.60 10,102
2022-07-18 $32.64 $33.18 $32.64 $32.75 $32.75 33,175
2022-07-15 $32.85 $32.87 $31.98 $32.68 $32.68 11,943
2022-07-14 $32.09 $32.25 $31.38 $31.86 $31.86 6,159
2022-07-13 $32.02 $32.37 $32.02 $32.11 $32.11 8,954
2022-07-12 $33.32 $33.33 $32.17 $32.18 $32.18 11,105
2022-07-11 $33.36 $33.36 $32.48 $32.50 $32.50 9,635
2022-07-08 $32.39 $33.21 $32.39 $33.21 $33.21 6,336
2022-07-07 $32.67 $32.67 $32.06 $32.16 $32.16 44,168
2022-07-06 $31.38 $31.52 $30.98 $31.32 $31.32 34,481
2022-07-05 $32.09 $32.32 $31.25 $31.78 $31.78 17,012
2022-07-01 $30.79 $31.87 $30.79 $31.75 $31.75 13,301
2022-06-30 $31.51 $31.61 $31.38 $31.60 $31.60 52,257
2022-06-29 $32.88 $32.93 $31.90 $32.37 $32.37 67,934
2022-06-28 $32.40 $33.15 $32.21 $32.21 $32.21 176,212
2022-06-27 $32.93 $32.93 $31.52 $32.00 $32.00 50,234
2022-06-24 $32.26 $32.32 $31.14 $32.30 $32.30 22,821
2022-06-23 $31.43 $31.99 $31.16 $31.99 $31.99 17,210
2022-06-22 $31.39 $31.98 $31.30 $31.83 $31.83 20,857
2022-06-21 $30.44 $31.67 $30.44 $31.45 $31.45 40,912
2022-06-17 $31.78 $32.10 $31.33 $31.65 $31.65 19,528
2022-06-16 $32.78 $33.68 $32.43 $32.72 $32.72 21,065
2022-06-15 $33.65 $34.20 $33.42 $33.69 $33.69 34,518
2022-06-14 $34.14 $35.08 $33.73 $33.74 $33.74 28,739
2022-06-13 $35.74 $35.82 $34.66 $35.80 $35.80 75,209
2022-06-10 $36.07 $36.41 $35.67 $35.67 $35.67 34,523
2022-06-09 $36.98 $37.38 $36.72 $36.72 $36.72 5,308
2022-06-08 $37.14 $37.15 $36.59 $37.15 $37.15 14,410
2022-06-07 $36.71 $36.87 $35.99 $36.87 $36.87 24,677
2022-06-06 $36.60 $36.60 $36.11 $36.19 $36.19 19,183
2022-06-03 $36.25 $36.75 $35.89 $35.99 $35.99 17,132
2022-06-02 $37.14 $37.35 $36.75 $37.35 $37.35 7,057
2022-06-01 $38.12 $38.12 $37.15 $37.46 $37.46 18,483
2022-05-31 $36.80 $36.80 $36.34 $36.72 $36.72 14,007
2022-05-27 $36.67 $37.01 $36.67 $37.00 $37.00 15,861
2022-05-26 $36.94 $37.20 $36.65 $37.15 $37.15 8,793
2022-05-25 $36.83 $37.11 $36.51 $37.11 $37.11 17,774
2022-05-24 $37.53 $37.54 $36.78 $37.32 $37.32 33,561
2022-05-23 $37.07 $37.35 $36.75 $37.00 $37.00 29,991
2022-05-20 $37.44 $37.44 $36.66 $36.85 $36.85 15,018
2022-05-19 $36.58 $36.72 $36.20 $36.34 $36.34 19,161
2022-05-18 $36.49 $36.67 $36.18 $36.18 $36.18 4,939
2022-05-17 $36.97 $37.15 $36.75 $37.01 $37.01 5,139
2022-05-16 $36.96 $37.52 $36.96 $37.35 $37.35 9,300
2022-05-13 $36.03 $37.35 $36.03 $37.05 $37.05 11,332
2022-05-12 $35.53 $36.64 $34.79 $35.33 $35.33 7,842
2022-05-11 $34.92 $35.00 $33.91 $34.93 $34.93 6,667
2022-05-10 $35.17 $35.44 $34.94 $35.10 $35.10 7,694
2022-05-09 $35.39 $35.41 $34.23 $34.71 $34.71 12,456
2022-05-06 $35.66 $35.66 $35.04 $35.34 $35.34 5,619
2022-05-05 $36.59 $36.59 $35.36 $35.69 $35.69 5,071
2022-05-04 $35.92 $37.25 $35.52 $37.25 $37.25 3,385
2022-05-03 $35.20 $36.78 $35.20 $36.14 $36.14 5,899
2022-05-02 $36.53 $36.84 $35.54 $36.84 $36.84 4,522
2022-04-29 $36.76 $37.90 $36.75 $37.06 $37.06 12,064
2022-04-28 $36.59 $37.37 $35.08 $36.94 $36.94 10,050
2022-04-27 $35.78 $36.02 $35.01 $35.01 $35.01 6,454
2022-04-26 $35.17 $37.17 $35.17 $36.01 $36.01 9,336
2022-04-25 $36.69 $37.16 $35.44 $36.01 $36.01 9,336
2022-04-22 $36.58 $37.20 $36.04 $36.15 $36.15 7,277
2022-04-21 $37.90 $39.00 $36.80 $36.83 $36.83 14,215
2022-04-20 $36.97 $37.63 $36.73 $37.15 $37.15 9,229
2022-04-19 $34.91 $36.34 $34.91 $36.25 $36.25 45,419
2022-04-18 $35.33 $35.79 $34.33 $34.98 $34.98 11,644
2022-04-14 $34.40 $36.05 $34.39 $35.90 $35.90 14,819
2022-04-13 $34.81 $36.24 $34.29 $35.63 $35.63 12,867
2022-04-12 $34.46 $34.83 $33.98 $34.27 $34.27 11,457
2022-04-11 $36.11 $36.57 $35.14 $35.66 $35.66 18,695
2022-04-08 $36.35 $38.02 $35.88 $37.06 $37.06 60,919
2022-04-07 $38.67 $38.67 $37.03 $38.14 $38.14 32,895
2022-04-06 $38.57 $39.64 $38.44 $39.63 $39.63 11,414
2022-04-05 $41.75 $42.69 $41.04 $41.77 $41.77 9,228
2022-04-04 $41.05 $41.57 $39.87 $41.56 $41.56 9,334
2022-04-01 $42.31 $42.31 $39.83 $42.31 $42.31 1,979
2022-03-31 $40.24 $41.98 $39.62 $40.60 $40.60 4,362
2022-03-30 $40.20 $42.72 $40.20 $40.90 $40.90 31,296
2022-03-29 $41.92 $41.99 $41.21 $41.78 $41.78 4,232
2022-03-28 $41.14 $42.07 $40.67 $41.05 $41.05 7,739
2022-03-25 $42.67 $42.67 $40.79 $41.45 $41.45 3,086
2022-03-24 $40.93 $43.50 $40.93 $42.19 $42.19 2,513
2022-03-23 $40.90 $42.81 $40.26 $41.06 $41.06 4,898
2022-03-22 $42.22 $42.92 $41.11 $42.58 $42.58 7,087
2022-03-21 $42.52 $43.53 $41.51 $42.37 $42.37 3,697
2022-03-18 $41.55 $42.95 $40.96 $42.37 $42.37 3,697
2022-03-17 $42.16 $43.00 $41.71 $43.00 $43.00 1,738
2022-03-16 $40.59 $43.12 $40.59 $42.39 $42.39 37,726
2022-03-15 $40.93 $41.68 $39.91 $41.68 $41.68 30,968
2022-03-14 $39.39 $40.58 $38.19 $40.58 $40.58 3,421
2022-03-11 $40.07 $40.91 $39.20 $39.20 $39.20 10,742
2022-03-10 $42.47 $43.35 $41.43 $42.04 $42.04 6,648
2022-03-09 $43.00 $43.54 $41.00 $43.54 $43.54 17,864
2022-03-08 $42.36 $42.81 $41.00 $42.81 $42.81 16,331
2022-03-07 $42.00 $43.75 $41.96 $42.92 $42.92 9,050
2022-03-04 $45.42 $47.47 $45.42 $46.39 $46.39 13,281
2022-03-03 $48.86 $51.62 $48.86 $49.07 $49.07 6,466
2022-03-02 $50.50 $50.50 $48.28 $49.05 $49.05 7,528
2022-03-01 $50.02 $52.82 $50.02 $51.00 $51.00 2,841
2022-02-28 $52.27 $53.05 $50.04 $52.00 $52.00 14,638
2022-02-25 $49.88 $52.96 $49.88 $52.96 $52.96 3,553
2022-02-24 $50.69 $52.76 $50.00 $52.39 $52.39 5,547
2022-02-23 $53.71 $53.97 $53.40 $53.40 $53.40 10,136
2022-02-22 $53.51 $55.10 $52.88 $54.36 $54.36 103,820
2022-02-18 $55.30 $56.36 $54.61 $56.36 $56.36 300,631
2022-02-17 $54.00 $55.30 $53.49 $54.00 $54.00 29,847
2022-02-16 $52.92 $54.16 $52.92 $54.16 $54.16 883
2022-02-15 $51.63 $52.13 $51.25 $52.13 $52.13 1,888
2022-02-14 $50.23 $50.78 $49.98 $49.98 $49.98 4,199
2022-02-11 $50.53 $50.53 $50.53 $50.53 $50.53 569
2022-02-10 $51.69 $51.69 $50.53 $50.53 $50.53 1,467
2022-02-09 $52.55 $52.89 $52.07 $52.07 $52.07 871
2022-02-08 $50.96 $51.72 $50.46 $50.46 $50.46 3,555
2022-02-07 $51.47 $52.34 $51.29 $51.49 $51.49 60,773
2022-02-04 $51.44 $51.44 $50.94 $50.97 $50.97 30,624
2022-02-03 $51.97 $51.99 $50.19 $50.58 $50.58 26,187
2022-02-02 $51.29 $52.04 $50.03 $50.93 $50.93 43,987
2022-02-01 $48.17 $50.12 $48.17 $49.51 $49.51 21,138
2022-01-31 $49.28 $49.28 $49.28 $49.28 $49.28 3,611
2022-01-28 $48.27 $48.27 $47.63 $47.63 $47.63 6,527
2022-01-27 $48.07 $48.07 $45.55 $45.55 $45.55 3,311
2022-01-26 $50.58 $52.58 $50.52 $50.52 $50.52 2,305
2022-01-25 $53.13 $53.56 $53.13 $53.56 $53.56 1,411
2022-01-24 $53.31 $53.31 $50.89 $52.09 $52.09 6,585
2022-01-21 $51.77 $54.18 $51.76 $52.65 $52.65 3,998
2022-01-20 $53.18 $54.33 $53.18 $54.33 $54.33 1,059
2022-01-19 $54.99 $54.99 $53.90 $53.90 $53.90 1,055
2022-01-18 $55.55 $55.55 $55.55 $55.55 $55.55 791
2022-01-14 $54.30 $56.06 $54.30 $56.06 $56.06 1,178
2022-01-13 $54.66 $56.04 $54.66 $56.04 $56.04 1,903
2022-01-12 $54.45 $55.60 $54.44 $55.60 $55.60 1,361
2022-01-11 $53.53 $55.50 $53.52 $54.43 $54.43 8,475
2022-01-10 $53.60 $54.57 $53.60 $54.13 $54.13 6,779
2022-01-07 $55.26 $55.26 $54.43 $54.63 $54.63 8,406
2022-01-06 $55.52 $56.04 $55.52 $55.80 $55.80 818
2022-01-05 $57.45 $57.45 $55.86 $55.89 $55.89 2,485
2022-01-04 $52.96 $54.00 $52.96 $53.65 $53.65 62,400
2022-01-03 $52.99 $54.54 $52.98 $53.19 $53.19 1,872
2021-12-31 $53.25 $54.58 $53.25 $54.58 $54.58 12,268
2021-12-30 $53.17 $53.55 $52.70 $53.55 $53.55 54,325
2021-12-29 $53.18 $53.27 $53.18 $53.27 $53.27 21,626
2021-12-28 $53.54 $54.53 $53.54 $54.04 $54.04 5,795
2021-12-27 $53.11 $53.74 $53.11 $53.65 $53.65 10,584
2021-12-23 $51.37 $52.32 $51.37 $52.32 $52.32 1,333
2021-12-22 $52.39 $52.41 $52.30 $52.30 $52.30 3,268
2021-12-21 $51.37 $52.07 $51.37 $52.07 $52.07 2,223
2021-12-20 $53.04 $53.04 $52.86 $53.01 $53.01 996
2021-12-17 $55.34 $55.34 $55.34 $55.34 $55.34 392
2021-12-16 $56.82 $56.82 $56.73 $56.73 $56.73 885
2021-12-15 $56.89 $56.89 $56.89 $56.89 $56.89 785
2021-12-14 $54.89 $56.29 $54.89 $56.29 $56.29 2,572
2021-12-13 $55.73 $55.73 $55.73 $55.73 $55.73 466
2021-12-10 $59.48 $59.48 $57.88 $58.30 $58.30 1,721
2021-12-09 $59.21 $59.21 $58.49 $58.49 $58.49 1,736
2021-12-08 $58.44 $60.61 $58.44 $60.61 $60.61 1,147
2021-12-07 $60.48 $60.70 $60.08 $60.08 $60.08 2,732
2021-12-06 $58.98 $60.65 $58.92 $60.65 $60.65 2,283
2021-12-03 $58.19 $58.19 $58.19 $58.19 $58.19 1,035
2021-12-02 $56.16 $57.84 $56.16 $57.84 $57.84 1,725
2021-12-01 $58.36 $58.36 $57.30 $57.30 $57.30 3,393
2021-11-30 $56.94 $57.90 $56.60 $57.11 $57.11 4,313
2021-11-29 $58.62 $59.47 $58.62 $59.47 $59.47 4,030
2021-11-26 $58.91 $58.91 $58.91 $58.91 $58.91 382
2021-11-24 $61.81 $61.81 $61.38 $61.38 $61.38 1,355
2021-11-23 $62.79 $62.79 $62.62 $62.62 $62.62 769
2021-11-22 $63.25 $63.25 $63.25 $63.25 $63.25 4,600
2021-11-19 $63.82 $63.86 $63.73 $63.73 $63.73 1,820
2021-11-18 $62.57 $62.66 $62.57 $62.66 $62.66 574
2021-11-17 $62.35 $62.35 $62.35 $62.35 $62.35 1,067
2021-11-16 $60.97 $60.97 $60.97 $60.97 $60.97 318
2021-11-15 $60.44 $60.97 $60.44 $60.97 $60.97 2,093
2021-11-12 $57.41 $57.41 $57.41 $57.41 $57.41 655
2021-11-11 $56.64 $56.64 $56.64 $56.64 $56.64 5,182
2021-11-10 $56.91 $56.91 $56.64 $56.64 $56.64 1,242
2021-11-09 $59.93 $59.93 $57.82 $57.82 $57.82 1,762
2021-11-08 $59.56 $59.56 $58.77 $58.77 $58.77 772
2021-11-05 $57.58 $57.81 $57.58 $57.78 $57.78 1,557
2021-11-04 $56.45 $58.19 $56.45 $58.19 $58.19 1,528
2021-11-03 $56.63 $57.12 $56.44 $57.12 $57.12 1,949
2021-11-02 $56.55 $56.80 $56.55 $56.80 $56.80 1,795
2021-11-01 $58.22 $58.22 $57.64 $57.64 $57.64 2,040
2021-10-29 $56.09 $56.77 $56.09 $56.77 $56.77 2,711
2021-10-28 $57.83 $57.83 $55.58 $56.71 $56.71 3,278
2021-10-27 $59.74 $59.89 $58.94 $58.94 $58.94 2,209
2021-10-26 $58.66 $58.94 $58.38 $58.44 $58.44 12,649
2021-10-25 $58.09 $58.71 $58.09 $58.67 $58.67 7,862
2021-10-22 $57.16 $58.04 $57.16 $57.86 $57.86 1,733
2021-10-21 $57.88 $58.01 $57.88 $57.95 $57.95 2,355
2021-10-20 $59.16 $59.81 $59.16 $59.75 $59.75 1,811
2021-10-19 $59.44 $59.44 $59.44 $59.44 $59.44 361
2021-10-18 $59.66 $60.61 $59.66 $60.40 $60.40 1,345
2021-10-15 $58.17 $58.17 $58.17 $58.17 $58.17 281
2021-10-14 $59.66 $59.66 $59.66 $59.66 $59.66 222
2021-10-13 $59.68 $59.68 $59.66 $59.66 $59.66 593
2021-10-12 $56.11 $58.06 $56.11 $57.73 $57.73 3,423
2021-10-11 $57.77 $59.64 $57.24 $58.74 $58.74 3,384
2021-10-08 $57.76 $57.76 $57.19 $57.19 $57.19 2,072
2021-10-07 $57.50 $57.77 $57.47 $57.77 $57.77 2,308
2021-10-06 $56.88 $57.85 $56.88 $57.58 $57.58 1,652
2021-10-05 $58.15 $58.29 $58.15 $58.15 $58.15 3,020
2021-10-04 $57.78 $57.78 $57.77 $57.77 $57.77 391
2021-10-01 $58.87 $59.37 $58.84 $59.30 $59.30 2,197
2021-09-30 $59.99 $60.27 $59.99 $60.03 $60.03 1,190
2021-09-29 $61.25 $61.45 $61.25 $61.45 $61.45 8,249
2021-09-28 $61.95 $61.95 $60.50 $60.50 $60.50 2,499
2021-09-27 $61.14 $61.14 $60.90 $61.14 $61.14 1,775
2021-09-24 $61.29 $61.29 $60.79 $61.16 $61.16 2,641
2021-09-23 $61.90 $61.98 $61.64 $61.64 $61.64 3,492
2021-09-22 $61.63 $61.63 $61.39 $61.39 $61.39 713
2021-09-21 $62.74 $62.86 $62.74 $62.86 $62.86 526
2021-09-20 $60.83 $61.29 $60.70 $60.70 $60.70 910
2021-09-17 $62.49 $62.49 $62.49 $62.49 $62.49 315
2021-09-16 $64.52 $64.53 $64.52 $64.53 $64.53 832
2021-09-15 $64.88 $64.88 $64.88 $64.88 $64.88 326
2021-09-14 $63.47 $65.07 $63.47 $64.50 $64.50 892
2021-09-13 $63.42 $63.94 $63.42 $63.88 $63.88 681
2021-09-10 $64.67 $64.67 $64.67 $64.67 $64.67 360
2021-09-09 $64.96 $64.96 $64.65 $64.89 $64.89 666
2021-09-08 $64.68 $64.68 $64.68 $64.68 $64.68 351
2021-09-07 $63.41 $64.68 $63.41 $64.68 $64.68 1,547
2021-09-03 $62.75 $63.00 $62.50 $63.00 $63.00 3,643
2021-09-02 $62.26 $62.27 $61.87 $61.87 $61.87 2,186
2021-09-01 $61.53 $61.53 $61.25 $61.25 $61.25 772
2021-08-31 $61.12 $61.12 $61.12 $61.12 $61.12 548
2021-08-30 $59.66 $59.66 $59.66 $59.66 $59.66 140
2021-08-27 $59.61 $59.66 $59.61 $59.66 $59.66 910
2021-08-26 $57.73 $59.34 $57.73 $59.34 $59.34 1,553
2021-08-25 $59.72 $59.82 $59.70 $59.74 $59.74 1,851
2021-08-24 $59.14 $59.14 $58.85 $59.14 $59.14 790
2021-08-23 $60.44 $60.44 $59.21 $59.21 $59.21 786
2021-08-20 $56.60 $56.60 $56.45 $56.48 $56.48 1,242
2021-08-19 $61.20 $61.24 $61.02 $61.20 $61.20 1,939
2021-08-18 $62.83 $62.96 $62.51 $62.55 $62.55 1,874
2021-08-17 $61.98 $62.12 $61.98 $62.07 $62.07 971
2021-08-16 $62.64 $63.37 $62.64 $63.37 $63.37 2,665
2021-08-13 $63.50 $63.50 $63.50 $63.50 $63.50 530
2021-08-12 $63.13 $63.13 $63.13 $63.13 $63.13 432
2021-08-11 $62.91 $62.91 $62.91 $62.91 $62.91 1,591
2021-08-10 $63.37 $63.37 $61.82 $61.82 $61.82 589
2021-08-09 $60.43 $60.43 $60.17 $60.17 $60.17 711
2021-08-06 $61.12 $61.12 $60.16 $60.16 $60.16 799
2021-08-05 $61.05 $61.05 $60.43 $60.43 $60.43 1,064
2021-08-04 $62.87 $62.87 $62.41 $62.41 $62.41 2,187
2021-08-03 $63.64 $63.67 $63.60 $63.67 $63.67 3,587
2021-08-02 $64.65 $64.65 $63.92 $64.18 $64.18 1,364
2021-07-30 $61.31 $61.42 $60.94 $61.42 $61.42 5,410
2021-07-29 $61.78 $61.78 $61.78 $61.78 $61.78 96
2021-07-28 $61.18 $61.78 $61.18 $61.78 $61.78 1,341
2021-07-27 $61.16 $61.16 $61.16 $61.16 $61.16 1,087
2021-07-26 $62.14 $62.14 $62.14 $62.14 $62.14 226
2021-07-23 $61.85 $61.85 $61.85 $61.85 $61.85 307
2021-07-22 $61.30 $61.30 $61.21 $61.21 $61.21 963
2021-07-21 $61.10 $61.10 $61.10 $61.10 $61.10 518
2021-07-20 $59.28 $59.73 $59.28 $59.73 $59.73 2,507
2021-07-19 $57.89 $57.89 $57.39 $57.58 $57.58 1,895
2021-07-16 $59.46 $59.56 $59.46 $59.56 $59.56 679
2021-07-15 $56.82 $58.79 $56.82 $57.02 $57.02 1,222
2021-07-14 $59.43 $59.90 $59.43 $59.53 $59.53 1,474
2021-07-13 $60.00 $60.00 $60.00 $60.00 $60.00 417
2021-07-12 $59.41 $59.41 $59.41 $59.41 $59.41 179
2021-07-09 $59.29 $59.41 $59.10 $59.41 $59.41 8,208
2021-07-08 $57.60 $57.60 $57.21 $57.21 $57.21 3,626
2021-07-07 $61.71 $61.71 $61.71 $61.71 $61.71 5,211
2021-07-06 $61.71 $61.71 $61.71 $61.71 $61.71 546
2021-07-02 $61.25 $61.25 $61.25 $61.25 $61.25 5,913
2021-07-01 $61.12 $61.12 $60.90 $60.90 $60.90 1,778
2021-06-30 $62.05 $62.05 $62.05 $62.05 $62.05 395
2021-06-29 $62.10 $62.10 $62.10 $62.10 $62.10 1,125
2021-06-28 $62.11 $62.11 $62.11 $62.11 $62.11 137
2021-06-25 $62.11 $62.11 $62.11 $62.11 $62.11 146
2021-06-24 $62.92 $62.92 $62.11 $62.11 $62.11 929
2021-06-23 $61.78 $61.78 $61.78 $61.78 $61.78 408
2021-06-22 $59.91 $61.60 $59.91 $61.60 $61.60 2,408
2021-06-21 $60.72 $61.08 $60.72 $61.08 $61.08 3,272
2021-06-18 $60.02 $60.02 $60.02 $60.02 $60.02 271
2021-06-17 $60.02 $60.02 $60.02 $60.02 $60.02 2,599
2021-06-16 $63.42 $63.58 $63.24 $63.24 $63.24 556
2021-06-15 $61.77 $61.77 $61.77 $61.77 $61.77 379
2021-06-14 $61.59 $61.59 $61.59 $61.59 $61.59 191
2021-06-11 $61.59 $63.86 $61.59 $61.59 $61.59 1,386
2021-06-10 $62.48 $62.48 $62.48 $62.48 $62.48 127
2021-06-09 $62.48 $62.48 $62.48 $62.48 $62.48 482
2021-06-08 $63.36 $63.36 $63.36 $63.36 $63.36 340
2021-06-07 $67.07 $67.07 $63.36 $63.36 $63.36 1,102
2021-06-04 $64.93 $64.93 $64.93 $64.93 $64.93 197
2021-06-03 $64.93 $64.93 $64.93 $64.93 $64.93 115
2021-06-02 $63.70 $64.93 $63.70 $64.93 $64.93 780
2021-06-01 $64.09 $64.09 $64.09 $64.09 $64.09 334
2021-05-28 $63.98 $63.98 $63.98 $63.98 $63.98 223
2021-05-27 $63.42 $63.42 $63.42 $63.42 $63.42 1,352
2021-05-26 $64.21 $64.41 $64.21 $64.41 $64.41 5,301
2021-05-25 $62.01 $62.01 $62.01 $62.01 $62.01 294
2021-05-24 $62.01 $62.01 $61.81 $62.01 $62.01 1,832
2021-05-21 $62.28 $62.28 $61.06 $61.06 $61.06 764
2021-05-20 $62.70 $62.70 $62.47 $62.47 $62.47 1,307
2021-05-19 $61.17 $61.17 $61.17 $61.17 $61.17 1,783
2021-05-18 $64.20 $66.74 $63.30 $63.31 $63.31 2,046
2021-05-17 $62.40 $63.38 $61.42 $63.38 $63.38 1,660
2021-05-14 $63.13 $64.86 $63.13 $64.86 $64.86 428
2021-05-13 $62.70 $63.34 $62.70 $63.34 $63.34 952
2021-05-12 $61.66 $61.66 $61.66 $61.66 $61.66 533
2021-05-11 $60.66 $63.33 $60.66 $63.33 $63.33 517
2021-05-10 $63.63 $63.63 $63.55 $63.55 $63.55 602
2021-05-07 $62.75 $62.75 $62.75 $62.75 $62.75 148
2021-05-06 $62.60 $62.75 $62.58 $62.75 $62.75 1,442
2021-05-05 $63.40 $63.66 $63.16 $63.19 $63.19 2,830
2021-05-04 $61.90 $61.90 $61.64 $61.68 $61.68 1,253
2021-05-03 $62.21 $62.21 $62.21 $62.21 $62.21 218
2021-04-30 $62.89 $62.89 $62.21 $62.21 $62.21 957
2021-04-29 $63.21 $63.21 $63.21 $63.21 $63.21 171
2021-04-28 $62.24 $63.21 $62.24 $63.21 $63.21 687
2021-04-27 $62.44 $62.44 $62.44 $62.44 $62.44 600
2021-04-26 $64.05 $64.05 $64.05 $64.05 $64.05 429
2021-04-23 $64.85 $64.85 $64.41 $64.85 $64.85 1,856
2021-04-22 $65.20 $65.20 $64.41 $64.41 $64.41 751
2021-04-21 $64.35 $64.35 $64.25 $64.25 $64.25 2,159
2021-04-20 $64.93 $64.93 $63.66 $64.37 $64.37 9,389
2021-04-19 $65.98 $65.98 $65.73 $65.86 $65.86 9,108
2021-04-16 $67.68 $67.68 $65.27 $66.06 $66.06 2,347
2021-04-15 $65.99 $65.99 $65.99 $65.99 $65.99 1,734
2021-04-14 $65.99 $65.99 $65.99 $65.99 $65.99 345
2021-04-13 $66.60 $66.60 $66.60 $66.60 $66.60 370
2021-04-12 $66.60 $66.60 $66.60 $66.60 $66.60 147
2021-04-09 $65.73 $66.60 $65.73 $66.60 $66.60 842
2021-04-08 $65.86 $66.55 $65.86 $66.55 $66.55 692
2021-04-07 $66.78 $66.78 $66.78 $66.78 $66.78 483
2021-04-06 $65.81 $65.93 $65.81 $65.93 $65.93 817
2021-04-05 $67.43 $67.43 $67.43 $67.43 $67.43 536
2021-04-01 $67.56 $67.56 $67.56 $67.56 $67.56 250
2021-03-31 $67.53 $67.56 $67.53 $67.56 $67.56 1,294
2021-03-30 $70.25 $70.25 $68.67 $68.67 $68.67 1,615
2021-03-29 $68.46 $68.46 $68.46 $68.46 $68.46 2,259
2021-03-26 $66.77 $69.05 $66.77 $69.05 $69.05 1,667
2021-03-25 $67.35 $68.96 $67.35 $68.63 $68.63 1,703
2021-03-24 $69.33 $69.33 $69.33 $69.33 $69.33 283
2021-03-23 $69.88 $69.88 $69.33 $69.33 $69.33 2,421
2021-03-22 $71.88 $71.88 $71.88 $71.88 $71.88 246
2021-03-19 $76.10 $76.10 $76.10 $76.10 $76.10 341
2021-03-18 $75.95 $75.95 $75.95 $75.95 $75.95 289
2021-03-17 $75.81 $75.95 $75.81 $75.95 $75.95 822
2021-03-16 $73.91 $74.23 $73.91 $74.18 $74.18 2,927
2021-03-15 $73.47 $73.47 $73.11 $73.11 $73.11 676
2021-03-12 $73.57 $76.29 $73.57 $74.24 $74.24 884
2021-03-11 $72.55 $72.55 $72.14 $72.14 $72.14 430
2021-03-10 $72.08 $72.08 $72.06 $72.06 $72.06 449
2021-03-09 $72.56 $72.56 $72.56 $72.56 $72.56 464
2021-03-08 $71.73 $71.73 $71.73 $71.73 $71.73 169
2021-03-05 $71.39 $71.91 $71.39 $71.73 $71.73 1,336
2021-03-04 $70.81 $70.81 $69.54 $69.54 $69.54 2,243
2021-03-03 $67.30 $67.30 $67.30 $67.30 $67.30 364
2021-03-02 $68.86 $68.86 $68.86 $68.86 $68.86 1,775
2021-03-01 $67.45 $67.45 $67.45 $67.45 $67.45 353
2021-02-26 $67.62 $67.95 $67.45 $67.45 $67.45 1,875
2021-02-25 $69.74 $70.22 $69.10 $69.90 $69.90 519
2021-02-24 $69.90 $69.90 $69.90 $69.90 $69.90 519
2021-02-23 $72.26 $73.08 $72.26 $73.03 $73.03 1,457
2021-02-22 $71.75 $71.75 $71.75 $71.75 $71.75 250
2021-02-19 $73.60 $73.60 $73.24 $73.35 $73.35 6,698
2021-02-18 $75.68 $75.68 $75.68 $75.68 $75.68 759
2021-02-17 $75.25 $75.68 $75.25 $75.68 $75.68 759
2021-02-16 $76.62 $76.62 $76.62 $76.62 $76.62 395
2021-02-12 $74.48 $76.78 $74.48 $76.62 $76.62 3,731
2021-02-11 $75.10 $75.10 $74.52 $74.60 $74.60 1,229
2021-02-10 $77.40 $77.40 $74.29 $74.74 $74.74 761
2021-02-09 $70.70 $72.91 $70.70 $72.91 $72.91 779
2021-02-08 $74.19 $74.19 $73.41 $73.41 $73.41 600
2021-02-05 $67.99 $67.99 $67.99 $67.99 $67.99 1,396
2021-02-04 $66.17 $68.93 $66.17 $68.93 $68.93 425
2021-02-03 $68.69 $69.44 $68.68 $69.04 $69.04 3,132
2021-02-02 $70.91 $71.09 $70.91 $71.09 $71.09 1,945
2021-02-01 $68.15 $68.15 $68.15 $68.15 $68.15 649
2021-01-29 $65.30 $66.09 $65.30 $65.30 $65.30 543
2021-01-28 $65.70 $65.70 $65.70 $65.70 $65.70 698
2021-01-27 $66.83 $66.83 $66.25 $66.25 $66.25 1,892
2021-01-26 $66.77 $66.90 $66.77 $66.90 $66.90 1,519
2021-01-25 $68.28 $68.28 $68.28 $68.28 $68.28 241
2021-01-22 $66.91 $69.20 $66.91 $68.28 $68.28 789
2021-01-21 $67.47 $67.47 $67.47 $67.47 $67.47 124
2021-01-20 $65.21 $67.56 $65.21 $67.47 $67.47 3,029
2021-01-19 $64.58 $64.58 $64.58 $64.58 $64.58 436
2021-01-15 $64.49 $64.58 $63.74 $64.58 $64.58 2,150
2021-01-14 $67.52 $67.52 $67.52 $67.52 $67.52 1,023
2021-01-13 $66.58 $66.58 $66.58 $66.58 $66.58 210
2021-01-12 $66.58 $66.58 $66.58 $66.58 $66.58 752
2021-01-11 $67.80 $67.80 $67.42 $67.42 $67.42 3,193
2021-01-08 $69.10 $69.18 $67.94 $68.29 $68.29 1,535
2021-01-07 $69.02 $69.58 $69.02 $69.58 $69.58 737
2021-01-06 $68.37 $68.86 $68.37 $68.54 $68.54 1,976
2021-01-05 $68.10 $68.10 $68.10 $68.10 $68.10 405
2021-01-04 $67.34 $67.34 $67.34 $67.34 $67.34 505
2020-12-31 $68.26 $68.26 $68.26 $68.26 $68.26 158
2020-12-30 $68.40 $68.42 $68.40 $68.42 $68.42 528
2020-12-29 $68.17 $68.17 $68.17 $68.17 $68.17 403
2020-12-28 $68.88 $68.88 $68.88 $68.88 $68.88 296
2020-12-24 $66.74 $66.74 $66.74 $66.74 $66.74 4,121
2020-12-23 $66.74 $66.74 $66.74 $66.74 $66.74 670
2020-12-22 $68.89 $68.89 $66.79 $66.89 $66.89 2,567
2020-12-21 $67.12 $67.12 $67.12 $67.12 $67.12 1,886
2020-12-18 $66.03 $66.03 $65.87 $65.93 $65.93 6,192
2020-12-17 $68.00 $68.00 $67.86 $67.86 $67.86 1,753
2020-12-16 $68.00 $68.26 $68.00 $68.26 $68.26 943
2020-12-15 $68.39 $68.39 $68.27 $68.27 $68.27 521
2020-12-14 $68.51 $68.51 $68.51 $68.51 $68.51 566
2020-12-11 $67.21 $67.21 $67.21 $67.21 $67.21 152
2020-12-10 $67.21 $67.21 $67.21 $67.21 $67.21 228
2020-12-09 $67.38 $67.38 $67.21 $67.21 $67.21 1,627
2020-12-08 $66.88 $66.88 $66.80 $66.80 $66.80 694
2020-12-07 $67.11 $67.11 $67.07 $67.07 $67.07 603
2020-12-04 $68.89 $68.89 $68.12 $68.14 $68.14 2,331
2020-12-03 $65.69 $65.69 $65.54 $65.54 $65.54 760
2020-12-02 $63.42 $63.72 $63.42 $63.71 $63.71 3,535
2020-12-01 $62.51 $62.51 $62.51 $62.51 $62.51 510
2020-11-30 $61.91 $61.91 $60.51 $60.51 $60.51 833
2020-11-27 $63.85 $63.85 $63.85 $63.85 $63.85 310
2020-11-25 $63.81 $63.85 $63.81 $63.85 $63.85 1,983
2020-11-24 $66.13 $66.13 $66.13 $66.13 $66.13 436
2020-11-23 $64.45 $64.96 $63.67 $63.67 $63.67 1,873
2020-11-20 $63.48 $63.93 $63.48 $63.93 $63.93 2,121
2020-11-19 $59.66 $60.14 $59.66 $60.14 $60.14 989
2020-11-18 $57.71 $57.71 $57.71 $57.71 $57.71 104
2020-11-17 $57.71 $57.71 $57.71 $57.71 $57.71 1,012
2020-11-16 $55.24 $55.24 $55.24 $55.24 $55.24 167
2020-11-13 $54.53 $55.24 $54.53 $55.24 $55.24 512
2020-11-12 $54.77 $54.77 $54.77 $54.77 $54.77 1,204
2020-11-11 $56.08 $56.21 $56.08 $56.21 $56.21 4,574
2020-11-10 $54.61 $55.31 $54.30 $54.56 $54.56 5,575
2020-11-09 $51.00 $54.77 $51.00 $54.10 $54.10 4,900
2020-11-06 $52.10 $52.28 $51.91 $52.00 $52.00 635
2020-11-05 $51.57 $51.58 $51.47 $51.58 $51.58 1,543
2020-11-04 $52.07 $52.46 $52.07 $52.36 $52.36 1,342
2020-11-03 $50.57 $52.26 $50.57 $51.83 $51.83 4,136
2020-11-02 $50.48 $50.76 $50.34 $50.72 $50.72 2,158
2020-10-30 $48.37 $48.37 $48.37 $48.37 $48.37 640
2020-10-29 $50.79 $50.79 $50.69 $50.69 $50.69 2,083
2020-10-28 $48.50 $49.40 $48.50 $49.40 $49.40 4,782
2020-10-27 $47.97 $48.44 $46.45 $46.96 $46.96 1,326
2020-10-26 $47.80 $47.80 $47.80 $47.80 $47.80 659
2020-10-23 $50.07 $50.07 $50.07 $50.07 $50.07 417
2020-10-22 $49.64 $49.64 $49.64 $49.64 $49.64 170
2020-10-21 $48.47 $48.47 $48.47 $48.47 $48.47 307
2020-10-20 $48.62 $48.93 $48.47 $48.47 $48.47 1,337
2020-10-19 $48.60 $49.16 $48.60 $48.60 $48.60 1,106
2020-10-16 $47.19 $48.59 $47.19 $48.59 $48.59 358
2020-10-15 $47.84 $47.97 $47.84 $47.96 $47.96 2,757
2020-10-14 $48.76 $48.76 $48.76 $48.76 $48.76 199
2020-10-13 $49.27 $49.45 $49.27 $49.45 $49.45 455
2020-10-12 $51.14 $51.14 $51.14 $51.14 $51.14 228
2020-10-09 $50.55 $51.14 $50.55 $51.14 $51.14 549
2020-10-08 $50.07 $50.19 $50.07 $50.19 $50.19 359
2020-10-07 $49.94 $50.01 $49.94 $50.01 $50.01 490
2020-10-06 $49.49 $49.73 $49.49 $49.73 $49.73 749
2020-10-05 $53.62 $53.64 $53.47 $53.64 $53.64 2,276
2020-10-02 $52.39 $52.39 $52.39 $52.39 $52.39 592
2020-10-01 $50.72 $51.50 $50.70 $51.01 $51.01 7,353
2020-09-30 $51.38 $51.38 $51.09 $51.09 $51.09 928
2020-09-29 $54.67 $54.67 $53.95 $54.50 $54.50 2,081
2020-09-28 $51.38 $53.00 $51.38 $51.38 $51.38 2,288
2020-09-25 $51.69 $51.94 $51.69 $51.94 $51.94 1,091
2020-09-24 $51.63 $52.13 $51.63 $52.13 $52.13 1,316
2020-09-23 $51.88 $51.88 $51.63 $51.63 $51.63 603
2020-09-22 $51.87 $51.87 $51.37 $51.37 $51.37 714
2020-09-21 $52.89 $52.89 $52.89 $52.89 $52.89 106
2020-09-18 $52.50 $52.89 $52.50 $52.89 $52.89 889
2020-09-17 $50.65 $52.14 $50.65 $52.07 $52.07 2,401
2020-09-16 $53.42 $53.42 $53.42 $53.42 $53.42 313
2020-09-15 $53.59 $53.60 $53.59 $53.60 $53.60 1,114
2020-09-14 $51.55 $51.55 $51.55 $51.55 $51.55 203
2020-09-11 $51.76 $51.86 $51.55 $51.55 $51.55 861
2020-09-10 $51.85 $52.14 $51.85 $51.87 $51.87 910
2020-09-09 $51.82 $51.82 $51.60 $51.60 $51.60 1,190
2020-09-08 $51.58 $51.58 $51.58 $51.58 $51.58 606
2020-09-04 $49.18 $49.18 $49.18 $49.18 $49.18 739
2020-09-03 $47.86 $47.93 $47.79 $47.79 $47.79 2,113
2020-09-02 $48.81 $48.81 $48.54 $48.81 $48.81 5,018
2020-09-01 $48.72 $49.39 $48.72 $49.18 $49.18 4,961
2020-08-31 $48.90 $48.90 $48.12 $48.63 $48.63 2,682
2020-08-28 $47.70 $47.97 $47.70 $47.97 $47.97 1,211
2020-08-27 $47.45 $47.94 $47.45 $47.68 $47.68 1,006
2020-08-26 $48.36 $48.36 $47.86 $47.86 $47.86 1,273
2020-08-25 $47.71 $47.71 $47.71 $47.71 $47.71 958
2020-08-24 $47.75 $47.75 $47.37 $47.37 $47.37 2,908
2020-08-21 $47.32 $47.32 $47.19 $47.19 $47.19 477
2020-08-20 $47.76 $47.76 $47.76 $47.76 $47.76 565
2020-08-19 $47.91 $47.91 $47.91 $47.91 $47.91 750
2020-08-18 $47.42 $47.58 $47.42 $47.58 $47.58 8,229
2020-08-17 $47.04 $47.04 $47.04 $47.04 $47.04 513
2020-08-14 $47.04 $47.04 $47.04 $47.04 $47.04 138
2020-08-13 $47.16 $47.16 $47.04 $47.04 $47.04 4,606
2020-08-12 $46.23 $46.78 $46.23 $46.66 $46.66 3,291
2020-08-11 $45.34 $45.34 $44.81 $44.81 $44.81 1,608
2020-08-10 $42.81 $42.81 $42.81 $42.81 $42.81 1,048
2020-08-07 $43.23 $43.23 $42.92 $43.09 $43.09 1,765
2020-08-06 $42.53 $42.53 $42.53 $42.53 $42.53 1,919
2020-08-05 $41.55 $41.55 $41.55 $41.55 $41.55 712
2020-08-04 $40.80 $41.06 $40.80 $41.06 $41.06 1,131
2020-08-03 $40.08 $40.46 $40.07 $40.38 $40.38 2,114
2020-07-31 $38.87 $39.47 $38.87 $38.96 $38.96 4,580
2020-07-30 $40.32 $40.60 $40.25 $40.26 $40.26 1,563
2020-07-29 $40.62 $40.62 $39.76 $39.76 $39.76 411
2020-07-28 $43.16 $43.16 $43.11 $43.13 $43.13 1,518
2020-07-27 $43.65 $43.65 $43.65 $43.65 $43.65 554
2020-07-24 $41.60 $41.98 $41.60 $41.70 $41.70 1,953
2020-07-23 $42.13 $42.13 $41.67 $41.74 $41.74 3,234
2020-07-22 $42.44 $42.44 $41.98 $41.98 $41.98 2,600
2020-07-21 $42.04 $42.04 $41.86 $41.86 $41.86 820
2020-07-20 $42.27 $42.36 $42.27 $42.32 $42.33 2,100
2020-07-17 $42.71 $42.72 $42.49 $42.67 $42.67 2,500
2020-07-16 $43.22 $43.22 $42.88 $42.88 $42.88 1,500
2020-07-15 $43.32 $43.44 $43.24 $43.44 $43.44 1,200
2020-07-14 $41.79 $42.31 $41.79 $42.31 $42.31 5,500
2020-07-13 $40.70 $41.06 $40.70 $41.06 $41.06 870
2020-07-10 $39.25 $39.67 $39.25 $39.41 $39.41 1,500
2020-07-09 $39.74 $39.80 $39.67 $39.67 $39.67 2,300
2020-07-08 $40.44 $40.44 $40.40 $40.40 $40.40 1,400
2020-07-07 $41.96 $41.97 $41.71 $41.85 $41.85 1,600
2020-07-06 $41.06 $42.00 $41.06 $41.86 $41.86 1,300
2020-07-02 $40.10 $40.31 $40.09 $40.29 $40.29 2,485
2020-07-01 $38.85 $39.72 $38.85 $39.51 $39.51 1,563
2020-06-30 $39.92 $40.21 $39.91 $40.01 $40.01 13,748
2020-06-29 $40.08 $40.30 $39.41 $39.63 $39.63 1,370
2020-06-26 $39.77 $40.39 $39.77 $39.77 $39.77 1,571
2020-06-25 $39.70 $40.47 $39.70 $40.12 $40.12 4,978
2020-06-24 $40.42 $40.42 $40.42 $40.42 $40.42 1,062
2020-06-23 $41.00 $41.00 $41.00 $41.00 $41.00 1,017
2020-06-22 $40.42 $40.80 $40.42 $40.75 $40.75 4,213
2020-06-19 $40.84 $40.84 $40.24 $40.24 $40.24 1,066
2020-06-18 $41.60 $41.60 $41.60 $41.60 $41.60 423
2020-06-17 $41.47 $42.06 $41.47 $41.60 $41.60 2,584
2020-06-16 $41.79 $42.12 $41.79 $41.88 $41.88 4,669
2020-06-15 $41.14 $41.53 $41.06 $41.41 $41.41 9,895
2020-06-12 $41.90 $42.04 $41.90 $42.04 $42.04 1,157
2020-06-11 $42.04 $42.04 $40.91 $40.91 $40.91 975
2020-06-10 $44.10 $44.71 $44.09 $44.45 $44.45 5,893
2020-06-09 $43.94 $44.63 $43.94 $44.63 $44.63 730
2020-06-08 $43.62 $43.97 $43.62 $43.97 $43.97 1,036
2020-06-05 $46.40 $46.40 $45.85 $45.85 $45.85 1,453
2020-06-04 $44.44 $44.44 $43.59 $43.80 $43.80 4,150
2020-06-03 $43.59 $44.49 $43.59 $44.18 $44.18 7,015
2020-06-02 $44.17 $44.18 $43.28 $43.83 $43.83 6,997
2020-06-01 $41.82 $41.87 $41.31 $41.87 $41.87 2,290
2020-05-29 $42.83 $42.84 $41.86 $42.20 $42.20 4,474
2020-05-28 $44.15 $44.15 $42.74 $44.14 $44.14 1,141
2020-05-27 $43.59 $43.60 $42.69 $42.69 $42.69 33,646
2020-05-26 $42.43 $42.43 $41.78 $42.16 $42.16 5,028
2020-05-22 $40.55 $40.56 $39.90 $40.40 $40.40 4,058
2020-05-21 $40.43 $41.12 $38.56 $40.21 $40.21 6,570
2020-05-20 $40.66 $41.08 $40.42 $40.42 $40.42 10,134
2020-05-19 $40.66 $40.66 $40.10 $40.11 $40.11 15,600
2020-05-18 $39.19 $39.78 $39.19 $39.40 $39.40 13,921
2020-05-15 $37.14 $38.25 $37.13 $37.44 $37.44 2,763
2020-05-14 $36.91 $36.91 $36.56 $36.90 $36.90 3,097
2020-05-13 $37.79 $38.20 $37.74 $37.78 $37.78 3,698
2020-05-12 $38.02 $38.99 $38.02 $38.49 $38.49 4,824
2020-05-11 $37.98 $39.01 $37.98 $38.21 $38.21 3,691
2020-05-08 $37.63 $37.84 $36.78 $37.00 $37.00 3,993
2020-05-07 $35.46 $36.34 $35.45 $35.45 $35.45 1,701
2020-05-06 $38.31 $38.31 $34.99 $36.37 $36.37 3,399
2020-05-05 $35.52 $38.36 $34.79 $36.56 $36.56 2,751
2020-05-04 $36.54 $37.76 $34.17 $34.31 $34.31 1,956
2020-05-01 $36.33 $37.05 $35.62 $35.66 $35.66 8,300
2020-04-30 $37.69 $38.10 $37.25 $37.49 $37.49 21,986
2020-04-29 $35.69 $37.97 $35.69 $37.71 $37.71 10,102
2020-04-28 $36.33 $37.00 $36.33 $36.88 $36.88 4,192
2020-04-27 $37.63 $37.63 $35.05 $35.65 $35.65 5,655
2020-04-24 $37.88 $37.88 $34.92 $34.98 $34.98 3,781
2020-04-23 $37.48 $38.50 $34.02 $36.26 $36.26 5,294
2020-04-22 $33.26 $35.66 $33.26 $34.01 $34.01 3,939
2020-04-21 $33.82 $34.83 $33.82 $34.09 $34.09 6,668
2020-04-20 $34.92 $37.35 $34.92 $36.21 $36.21 10,020
2020-04-17 $37.46 $38.07 $35.04 $36.79 $36.79 2,553
2020-04-16 $35.10 $36.69 $34.90 $35.87 $35.87 2,708
2020-04-15 $35.23 $36.28 $35.23 $36.19 $36.19 2,240
2020-04-14 $37.88 $37.88 $35.45 $37.33 $37.33 7,136
2020-04-13 $35.90 $36.91 $32.02 $34.64 $34.64 4,473
2020-04-09 $36.57 $36.57 $35.77 $36.02 $36.02 10,369
2020-04-08 $34.00 $34.49 $33.77 $33.83 $33.83 9,609
2020-04-07 $34.55 $34.64 $33.98 $34.02 $34.02 29,454
2020-04-06 $32.58 $32.88 $31.59 $32.30 $32.30 18,657
2020-04-03 $31.66 $32.39 $31.14 $31.14 $31.14 3,761
2020-04-02 $31.56 $32.53 $29.24 $29.26 $29.26 10,893
2020-04-01 $33.79 $35.86 $32.45 $32.45 $32.45 3,160
2020-03-31 $33.16 $33.82 $31.82 $33.54 $33.54 13,384
2020-03-30 $34.32 $34.36 $32.55 $32.55 $32.55 19,333
2020-03-27 $31.82 $37.57 $29.90 $33.69 $33.69 5,087
2020-03-26 $28.12 $35.77 $28.12 $29.34 $29.34 5,344
2020-03-25 $27.82 $34.33 $27.79 $31.67 $31.67 5,963
2020-03-24 $27.77 $31.57 $27.77 $27.86 $27.86 6,586
2020-03-23 $25.91 $30.86 $25.91 $26.37 $26.37 8,103
2020-03-20 $25.36 $28.93 $25.33 $26.73 $26.73 7,221
2020-03-19 $28.11 $29.62 $23.60 $26.67 $26.67 5,428
2020-03-18 $25.41 $28.16 $24.46 $24.53 $24.53 7,266
2020-03-17 $29.67 $29.67 $27.07 $27.26 $27.26 9,002
2020-03-16 $28.07 $29.72 $27.23 $27.28 $27.28 10,355
2020-03-13 $31.45 $33.15 $31.32 $32.00 $32.00 6,763
2020-03-12 $30.48 $34.08 $30.05 $32.33 $32.33 13,269
2020-03-11 $36.98 $36.98 $33.85 $33.85 $33.85 13,099
2020-03-10 $36.10 $36.10 $32.79 $34.46 $34.46 35,719
2020-03-09 $34.00 $34.68 $33.52 $34.68 $34.68 12,558
2020-03-06 $36.05 $36.05 $35.23 $35.78 $35.78 31,162
2020-03-05 $36.90 $36.90 $36.04 $36.76 $36.76 10,042
2020-03-04 $38.00 $38.87 $38.00 $38.76 $38.76 7,911
2020-03-03 $38.02 $38.35 $37.41 $37.88 $37.88 64,552
2020-03-02 $36.86 $37.90 $36.86 $37.90 $37.90 20,449
2020-02-28 $38.61 $39.15 $37.96 $38.94 $38.94 27,763
2020-02-27 $39.76 $40.64 $39.52 $39.85 $39.85 29,153
2020-02-26 $40.62 $40.62 $40.21 $40.56 $40.56 22,390
2020-02-25 $40.43 $40.43 $39.10 $39.24 $39.24 21,724
2020-02-24 $39.46 $40.22 $39.23 $39.71 $39.71 3,266
2020-02-21 $41.43 $41.45 $41.21 $41.45 $41.45 3,954
2020-02-20 $42.11 $42.29 $41.65 $41.80 $41.80 5,688
2020-02-19 $41.90 $42.48 $41.31 $42.48 $42.48 5,898
2020-02-18 $41.74 $43.04 $41.74 $42.99 $42.99 2,916
2020-02-14 $43.20 $43.85 $43.20 $43.85 $43.85 3,199
2020-02-13 $42.62 $43.39 $42.59 $42.99 $42.99 4,196
2020-02-12 $44.13 $44.57 $42.90 $43.74 $43.74 4,407
2020-02-11 $43.86 $45.21 $43.85 $44.91 $44.91 2,772
2020-02-10 $44.16 $44.84 $44.16 $44.84 $44.84 3,948
2020-02-07 $46.15 $46.15 $46.15 $46.15 $46.15 361
2020-02-06 $46.50 $46.50 $46.15 $46.15 $46.15 2,425
2020-02-05 $45.91 $45.96 $45.28 $45.73 $45.73 10,024
2020-02-04 $44.55 $45.91 $44.55 $45.55 $45.55 8,588
2020-02-03 $44.28 $44.65 $44.28 $44.40 $44.40 2,870
2020-01-31 $44.13 $44.28 $43.84 $43.85 $43.85 14,257
2020-01-30 $42.33 $43.53 $42.17 $42.81 $42.81 12,751
2020-01-29 $44.15 $44.28 $43.82 $43.82 $43.82 24,824
2020-01-28 $44.25 $44.45 $42.75 $44.15 $44.15 6,902
2020-01-27 $44.15 $44.49 $43.94 $43.94 $43.94 2,764
2020-01-24 $46.69 $46.69 $45.53 $45.53 $45.53 3,709
2020-01-23 $47.00 $47.23 $46.11 $46.50 $46.50 6,343
2020-01-22 $47.25 $47.25 $46.70 $47.25 $47.25 9,730
2020-01-21 $47.28 $47.29 $46.87 $46.94 $46.94 18,428
2020-01-17 $47.27 $47.27 $46.82 $46.97 $46.97 6,725
2020-01-16 $46.28 $46.62 $46.00 $46.43 $46.43 5,281
2020-01-15 $46.06 $46.06 $46.01 $46.06 $46.06 1,376
2020-01-14 $47.07 $47.07 $45.73 $46.62 $46.62 621
2020-01-13 $46.08 $46.34 $46.00 $46.17 $46.17 21,015
2020-01-10 $46.21 $46.86 $45.20 $46.61 $46.61 22,543
2020-01-09 $46.49 $46.99 $46.49 $46.82 $46.82 16,549
2020-01-08 $47.21 $47.21 $47.21 $47.21 $47.21 518
2020-01-07 $47.99 $47.99 $47.79 $47.79 $47.79 2,299
2020-01-06 $47.51 $47.52 $47.10 $47.37 $47.37 12,593
2020-01-03 $47.11 $47.70 $47.05 $47.53 $47.53 26,592
2020-01-02 $47.40 $47.80 $47.40 $47.75 $47.75 27,889
2019-12-31 $46.80 $47.95 $46.80 $47.35 $47.35 54,814
2019-12-30 $47.63 $47.65 $45.78 $47.35 $47.35 144,971
2019-12-27 $47.59 $47.95 $46.77 $47.46 $47.46 30,617
2019-12-26 $47.70 $47.70 $46.99 $47.25 $47.25 38,838
2019-12-24 $49.01 $49.78 $48.71 $48.71 $48.71 14,984
2019-12-23 $49.52 $51.05 $49.52 $50.28 $50.28 10,614
2019-12-20 $50.90 $52.06 $50.51 $51.12 $51.12 15,933
2019-12-19 $50.05 $50.44 $50.05 $50.05 $50.05 5,425
2019-12-18 $49.50 $50.75 $49.50 $49.50 $49.50 5,446
2019-12-17 $49.59 $50.66 $49.59 $49.59 $49.59 3,611
2019-12-16 $50.79 $51.13 $50.00 $50.28 $50.28 2,477
2019-12-13 $50.29 $50.47 $49.91 $50.10 $50.10 2,899
2019-12-12 $49.95 $50.16 $49.75 $50.13 $50.13 5,184
2019-12-11 $49.95 $49.95 $49.84 $49.84 $49.84 18,037
2019-12-10 $50.27 $51.03 $50.27 $51.03 $51.03 13,903
2019-12-09 $51.04 $51.04 $50.65 $50.65 $50.65 1,558
2019-12-06 $50.77 $51.30 $50.38 $51.30 $51.30 2,558
2019-12-05 $50.72 $50.73 $50.33 $50.70 $50.70 2,489
2019-12-04 $50.30 $51.46 $50.30 $50.69 $50.69 13,050
2019-12-03 $50.23 $50.51 $50.23 $50.23 $50.23 6,326
2019-12-02 $51.23 $51.23 $50.70 $50.70 $50.70 1,191
2019-11-29 $51.31 $52.45 $51.31 $52.45 $52.45 1,796
2019-11-27 $51.21 $51.88 $51.21 $51.31 $51.31 7,599
2019-11-26 $51.17 $51.17 $50.97 $50.97 $50.97 1,116
2019-11-25 $50.35 $51.07 $50.35 $50.71 $50.71 4,331
2019-11-22 $50.57 $50.57 $50.23 $50.31 $50.31 1,401
2019-11-21 $51.39 $51.39 $50.30 $50.30 $50.30 1,196
2019-11-20 $51.21 $51.78 $50.63 $51.78 $51.78 1,995
2019-11-19 $50.23 $50.49 $50.23 $50.49 $50.49 789
2019-11-18 $52.38 $52.78 $52.38 $52.78 $52.78 1,950
2019-11-15 $52.75 $52.75 $52.50 $52.50 $52.50 891
2019-11-14 $53.61 $53.66 $53.61 $53.66 $53.66 2,628
2019-11-13 $55.35 $55.35 $54.55 $55.35 $55.35 7,537
2019-11-12 $55.69 $55.70 $55.16 $55.50 $55.50 184,816
2019-11-11 $55.10 $55.11 $54.91 $54.91 $54.91 119,034
2019-11-08 $55.67 $55.67 $55.67 $55.67 $55.67 278
2019-11-07 $56.61 $56.95 $56.31 $56.48 $56.48 232,633
2019-11-06 $54.75 $54.75 $54.75 $54.75 $54.75 16,822
2019-11-05 $54.25 $54.25 $54.25 $54.25 $54.25 1,690
2019-11-04 $53.17 $53.17 $53.17 $53.17 $53.17 35
2019-11-01 $53.17 $53.17 $53.17 $53.17 $53.17 2,137
2019-10-31 $53.39 $53.39 $52.24 $52.24 $52.24 3,154
2019-10-30 $53.14 $53.14 $53.14 $53.14 $53.14 2,209
2019-10-29 $52.05 $52.10 $52.05 $52.10 $52.10 3,424
2019-10-28 $51.41 $51.46 $51.41 $51.46 $51.46 245
2019-10-25 $52.44 $52.44 $52.44 $52.44 $52.44 73
2019-10-24 $51.76 $51.76 $51.76 $51.76 $51.76 2,300
2019-10-23 $52.44 $52.44 $52.44 $52.44 $52.44 1,569
2019-10-21 $51.85 $51.85 $51.85 $51.85 $51.85 1,364
2019-10-18 $51.80 $51.85 $51.80 $51.85 $51.85 2,856
2019-10-17 $50.89 $52.05 $50.89 $52.05 $52.05 2,279
2019-10-16 $49.95 $49.95 $49.95 $49.95 $49.95 1,563
2019-10-15 $49.95 $49.95 $49.95 $49.95 $49.95 1,251
2019-10-14 $49.95 $49.95 $49.95 $49.95 $49.95 191
2019-10-11 $50.22 $50.22 $50.21 $50.21 $50.21 2,876
2019-10-10 $49.17 $49.17 $49.17 $49.17 $49.17 5,185
2019-10-09 $50.10 $50.10 $50.10 $50.10 $50.10 2,700
2019-10-08 $50.10 $50.10 $50.10 $50.10 $50.10 4,246
2019-10-07 $50.10 $50.10 $50.10 $50.10 $50.10 7,533
2019-09-18 $51.10 $51.10 $51.10 $51.10 $51.10 200
2019-06-13 $50.27 $50.27 $50.27 $50.27 $50.27 268
2019-05-23 $51.81 $51.81 $51.81 $51.81 $51.81 305
2019-05-13 $51.81 $51.81 $51.81 $51.81 $51.81 286
2019-05-10 $54.97 $54.97 $54.97 $54.97 $54.97 100
2019-04-12 $65.06 $65.06 $65.06 $65.06 $65.06 101
2018-12-31 $65.06 $65.06 $65.06 $65.06 $65.06 25
2018-11-27 $65.06 $65.06 $65.06 $65.06 $65.06 30
2018-11-14 $65.06 $65.06 $65.06 $65.06 $65.06 5
2018-11-08 $65.06 $65.06 $65.06 $65.06 $65.06 10
2018-10-29 $65.06 $65.06 $65.06 $65.06 $65.06 5
2018-10-26 $65.06 $65.06 $65.06 $65.06 $65.06 5
2018-10-25 $65.06 $65.06 $65.06 $65.06 $65.06 10
2018-10-24 $65.06 $65.06 $65.06 $65.06 $65.06 10
2018-07-09 $65.06 $65.06 $65.06 $65.06 $65.06 27
2018-07-06 $65.06 $65.06 $65.06 $65.06 $65.06 27
2018-04-04 $65.06 $65.06 $65.06 $65.06 $65.06 79
2018-04-03 $65.06 $65.06 $65.06 $65.06 $65.06 79
2018-03-26 $65.06 $65.06 $65.06 $65.06 $65.06 100
2018-02-21 $69.50 $69.50 $69.50 $69.50 $69.50 800
2018-02-16 $68.94 $68.94 $68.80 $68.80 $68.80 3,810
2018-02-15 $68.28 $68.28 $68.28 $68.28 $68.28 1,072
2018-02-13 $69.29 $69.29 $69.29 $69.29 $69.29 350
2018-02-06 $70.50 $70.50 $70.50 $70.50 $70.50 100
2018-02-05 $70.00 $70.00 $70.00 $70.00 $70.00 100
2018-01-30 $71.41 $71.41 $71.41 $71.41 $71.41 950
2018-01-09 $70.76 $70.76 $70.76 $70.76 $70.76 25
2018-01-08 $70.76 $70.76 $70.76 $70.76 $70.76 72
2017-12-28 $70.76 $70.76 $70.76 $70.76 $70.76 196
2017-12-27 $69.87 $69.87 $69.87 $69.87 $69.87 2
2017-12-21 $69.87 $69.87 $69.87 $69.87 $69.87 8
2017-12-14 $69.87 $69.87 $69.87 $69.87 $69.87 300
2017-12-11 $69.08 $69.08 $69.08 $69.08 $69.08 8
2017-11-30 $69.08 $69.08 $69.08 $69.08 $69.08 200
2017-11-27 $73.62 $73.62 $73.62 $73.62 $73.62 587
2017-11-15 $65.78 $65.78 $65.78 $65.78 $65.78 190
2017-10-27 $61.60 $61.60 $61.60 $61.60 $61.60 48
2017-10-09 $61.60 $61.60 $61.60 $61.60 $61.60 35
2017-10-03 $61.97 $61.97 $61.60 $61.60 $61.60 420
2017-09-28 $62.51 $62.51 $62.51 $62.51 $62.51 55

Koito Manufacturing Co. Ltd (KOTMY) News Headlines

Recent Koito Manufacturing Co. Ltd (KOTMY) News
Similar Companies to Koito Manufacturing Co. Ltd (KOTMY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.