Lakeland Industries Inc (LAKE) Exchange: NASDAQ

Data as of April 19, 2024

$16.81 ($0.01) 0.06%

Lakeland Industries Inc - Daily Information
Click for more stock information on Lakeland Industries Inc.
Daily Information Data
Date April 19, 2024
Open $16.82
Previous Close $16.81
High $17.50
Low $16.71
Adjusted Open $16.82
Previous Adjusted Close $16.81
Adjusted High $17.50
Adjusted Low $16.71

About Lakeland Industries Inc (LAKE)

Lakeland Industries Inc. is a global safety apparel and protective equipment manufacturer. It was founded in 1982 by 20-year American protective equipment industry veteran Sheldon Geller. Lakeland produces items such as flame and thermal resistant apparel, disposable and limited-use protective clothing and chemical protection suits. Supported by more than thirty-five years of experience, Lakeland has grown to be a major supplier worldwide, offering more than 500 products distributed simultaneously to more than one hundred countries. Through its customer-focused approach, Lakeland Industries Inc. has diversified its customer base to utilize various industries such as boiler rooms, petrochemical refining, firefighting, asbestos abatement and many more. Lakeland implements quality assurance standards and requirements outlined by its customer base to ensure that all of its products will meet or exceed the customer’s expectations. In 2015, Lakeland opened a new facility in Mumbai, India, adding to its global presence and providing an even greater solid base for its customer base. In 2018, it opened a new global headquarters in Ronkonkoma, New York, where it houses operations and is able to quickly meet customer demand.

Historical Stock Data for Lakeland Industries Inc (LAKE)

Date Open High Low Close Adj.Close Volume
2024-04-12 $16.82 $17.50 $16.71 $16.81 $16.81 49,325
2024-04-11 $17.00 $17.12 $16.02 $16.80 $16.80 75,288
2024-04-10 $17.56 $18.01 $17.28 $17.67 $17.67 42,927
2024-04-09 $18.27 $18.27 $17.27 $17.42 $17.42 19,643
2024-04-08 $18.77 $19.08 $18.10 $18.17 $18.17 15,219
2024-04-05 $18.49 $18.90 $18.35 $18.62 $18.62 16,553
2024-04-04 $18.87 $19.20 $18.06 $18.45 $18.45 21,064
2024-04-03 $18.04 $18.81 $17.86 $18.48 $18.48 26,855
2024-04-02 $17.92 $18.39 $17.50 $17.79 $17.79 26,958
2024-04-01 $18.39 $18.77 $17.76 $17.82 $17.82 40,981
2024-03-28 $16.50 $18.40 $16.31 $18.30 $18.30 86,081
2024-03-27 $15.63 $16.46 $15.63 $16.31 $16.31 25,409
2024-03-26 $15.81 $16.55 $15.63 $15.64 $15.64 32,670
2024-03-25 $15.50 $15.71 $15.50 $15.63 $15.63 23,283
2024-03-22 $15.52 $15.59 $15.35 $15.49 $15.49 10,684
2024-03-21 $15.39 $15.72 $15.39 $15.64 $15.64 15,617
2024-03-20 $15.69 $15.81 $15.33 $15.65 $15.65 17,360
2024-03-19 $15.55 $15.83 $15.35 $15.58 $15.58 39,146
2024-03-18 $15.89 $16.39 $15.70 $15.70 $15.70 21,775
2024-03-15 $15.79 $16.14 $15.50 $16.00 $16.00 16,277
2024-03-14 $15.71 $15.78 $15.35 $15.51 $15.51 13,053
2024-03-13 $15.41 $16.22 $15.40 $15.84 $15.84 13,107
2024-03-12 $15.56 $15.77 $15.44 $15.44 $15.44 7,407
2024-03-11 $16.46 $16.83 $15.52 $15.60 $15.60 26,163
2024-03-08 $16.60 $16.63 $16.23 $16.61 $16.61 8,130
2024-03-07 $16.36 $16.75 $16.23 $16.59 $16.59 9,675
2024-03-06 $16.48 $16.48 $16.00 $16.45 $16.45 17,042
2024-03-05 $16.05 $16.30 $15.83 $15.92 $15.92 21,307
2024-03-04 $17.27 $17.44 $15.79 $15.98 $15.98 54,628
2024-03-01 $17.24 $17.89 $17.20 $17.31 $17.31 8,447
2024-02-29 $18.59 $18.59 $18.00 $18.02 $18.02 12,302
2024-02-28 $18.73 $18.73 $18.40 $18.43 $18.43 7,663
2024-02-27 $18.86 $18.86 $18.45 $18.65 $18.65 6,540
2024-02-26 $18.39 $19.33 $18.39 $18.91 $18.91 28,172
2024-02-23 $18.54 $18.54 $17.80 $18.40 $18.40 19,357
2024-02-22 $16.90 $18.14 $16.82 $18.14 $18.14 48,484
2024-02-21 $16.88 $17.38 $16.88 $17.04 $17.04 10,436
2024-02-20 $16.86 $17.29 $16.46 $16.99 $16.99 47,225
2024-02-16 $17.29 $17.29 $16.43 $16.43 $16.43 9,118
2024-02-15 $17.67 $17.76 $17.04 $17.14 $17.14 7,080
2024-02-14 $16.85 $17.52 $16.72 $17.45 $17.45 15,520
2024-02-13 $17.39 $17.76 $16.71 $16.71 $16.68 20,324
2024-02-12 $17.79 $18.24 $17.57 $17.97 $17.94 18,258
2024-02-09 $17.81 $18.03 $17.49 $17.79 $17.76 13,376
2024-02-08 $17.42 $18.12 $17.42 $17.79 $17.76 7,175
2024-02-07 $18.25 $18.59 $17.50 $17.51 $17.48 13,139
2024-02-06 $17.96 $18.69 $17.96 $18.47 $18.44 21,736
2024-02-05 $18.25 $18.25 $17.69 $17.77 $17.74 11,741
2024-02-02 $18.27 $18.27 $17.66 $18.10 $18.10 15,347
2024-02-01 $18.00 $18.37 $17.99 $18.37 $18.37 12,419
2024-01-31 $18.21 $18.52 $18.00 $18.01 $18.01 10,663
2024-01-30 $18.73 $18.73 $18.24 $18.30 $18.30 11,624
2024-01-29 $17.99 $19.07 $17.88 $18.73 $18.73 29,619
2024-01-26 $18.24 $18.24 $17.87 $18.01 $18.01 8,260
2024-01-25 $17.74 $18.05 $17.51 $18.05 $18.05 18,436
2024-01-24 $17.64 $17.97 $17.29 $17.90 $17.90 11,458
2024-01-23 $18.02 $18.02 $17.40 $17.40 $17.40 15,867
2024-01-22 $17.56 $18.26 $17.44 $18.02 $18.02 27,103
2024-01-19 $17.69 $17.69 $17.35 $17.50 $17.50 17,988
2024-01-18 $18.00 $18.06 $17.36 $17.55 $17.55 13,113
2024-01-17 $17.98 $18.07 $17.71 $17.75 $17.75 18,975
2024-01-16 $17.48 $18.20 $17.29 $17.85 $17.85 27,428
2024-01-12 $17.26 $17.64 $17.26 $17.38 $17.38 11,805
2024-01-11 $17.54 $17.60 $17.02 $17.27 $17.27 13,867
2024-01-10 $17.40 $17.63 $17.20 $17.41 $17.41 20,032
2024-01-09 $17.72 $18.21 $17.50 $17.50 $17.50 17,920
2024-01-08 $17.55 $18.18 $17.12 $17.72 $17.72 22,340
2024-01-05 $17.30 $17.61 $17.30 $17.30 $17.30 15,271
2024-01-04 $17.77 $18.05 $17.25 $17.30 $17.30 14,895
2024-01-03 $18.30 $18.30 $17.86 $17.90 $17.90 11,424
2024-01-02 $18.50 $18.59 $18.28 $18.36 $18.36 32,337
2023-12-29 $18.03 $18.68 $18.03 $18.54 $18.54 15,508
2023-12-28 $18.30 $18.53 $18.00 $18.19 $18.19 16,127
2023-12-27 $18.06 $18.57 $17.77 $18.32 $18.32 19,174
2023-12-26 $18.24 $18.49 $17.87 $18.06 $18.06 17,934
2023-12-22 $18.25 $18.57 $17.57 $18.15 $18.15 23,332
2023-12-21 $17.95 $18.47 $17.07 $18.16 $18.16 41,078
2023-12-20 $18.83 $19.00 $17.69 $17.80 $17.80 43,949
2023-12-19 $19.47 $19.66 $18.62 $18.81 $18.81 66,122
2023-12-18 $17.00 $19.22 $17.00 $18.69 $18.69 132,179
2023-12-15 $15.70 $17.45 $15.69 $17.00 $17.00 119,414
2023-12-14 $15.60 $15.69 $15.35 $15.68 $15.68 27,017
2023-12-13 $14.87 $15.65 $14.87 $15.63 $15.63 112,103
2023-12-12 $14.98 $15.05 $14.87 $14.92 $14.92 20,176
2023-12-11 $15.15 $15.30 $14.08 $14.93 $14.93 33,561
2023-12-08 $15.20 $15.31 $14.85 $15.01 $15.01 17,744
2023-12-07 $15.00 $15.50 $15.00 $15.28 $15.28 53,224
2023-12-06 $14.67 $14.95 $14.52 $14.80 $14.80 17,566
2023-12-05 $14.50 $14.80 $14.40 $14.55 $14.55 9,087
2023-12-04 $14.79 $15.00 $14.45 $14.57 $14.57 21,958
2023-12-01 $14.56 $14.97 $14.56 $14.94 $14.94 15,518
2023-11-30 $14.49 $14.77 $14.03 $14.61 $14.61 21,829
2023-11-29 $14.43 $14.94 $14.30 $14.40 $14.40 12,435
2023-11-28 $14.24 $14.50 $14.17 $14.43 $14.43 16,500
2023-11-27 $14.38 $14.82 $14.02 $14.12 $14.12 32,052
2023-11-24 $14.27 $14.32 $14.10 $14.31 $14.31 4,413
2023-11-22 $14.65 $14.77 $14.04 $14.04 $14.04 30,121
2023-11-21 $14.48 $14.79 $14.35 $14.60 $14.60 24,463
2023-11-20 $14.76 $15.00 $14.47 $14.61 $14.61 24,188
2023-11-17 $14.37 $14.71 $14.25 $14.70 $14.70 22,889
2023-11-16 $14.17 $14.45 $14.02 $14.43 $14.43 10,256
2023-11-15 $14.07 $14.33 $13.86 $14.00 $14.00 16,204
2023-11-14 $14.15 $14.49 $13.94 $13.95 $13.95 13,886
2023-11-13 $14.46 $14.54 $14.06 $14.36 $14.33 10,596
2023-11-10 $14.76 $14.76 $14.43 $14.61 $14.61 18,311
2023-11-09 $14.82 $15.04 $14.58 $14.65 $14.65 12,010
2023-11-08 $14.72 $15.09 $14.54 $15.00 $15.00 25,664
2023-11-07 $14.90 $15.10 $14.80 $14.80 $14.80 10,934
2023-11-06 $14.75 $14.96 $14.55 $14.72 $14.72 15,767
2023-11-03 $14.51 $14.80 $14.47 $14.67 $14.67 9,373
2023-11-02 $14.58 $14.60 $14.45 $14.49 $14.49 14,902
2023-11-01 $14.63 $14.65 $14.12 $14.31 $14.31 24,574
2023-10-31 $14.84 $15.02 $14.60 $14.61 $14.61 6,918
2023-10-30 $14.65 $14.96 $14.65 $14.81 $14.81 15,649
2023-10-27 $14.97 $14.97 $14.60 $14.72 $14.72 7,371
2023-10-26 $15.11 $15.47 $14.76 $14.94 $14.94 10,716
2023-10-25 $15.11 $15.28 $14.97 $15.19 $15.19 9,600
2023-10-24 $15.46 $15.58 $15.19 $15.34 $15.34 13,806
2023-10-23 $14.94 $15.50 $14.76 $15.30 $15.30 38,092
2023-10-20 $15.13 $15.45 $14.64 $14.90 $14.90 24,966
2023-10-19 $15.33 $15.39 $15.23 $15.25 $15.25 6,769
2023-10-18 $15.37 $15.37 $15.09 $15.20 $15.20 3,604
2023-10-17 $15.00 $15.62 $15.00 $15.46 $15.46 23,627
2023-10-16 $14.70 $15.15 $14.70 $14.80 $14.80 61,671
2023-10-13 $15.14 $15.20 $14.56 $14.70 $14.70 21,190
2023-10-12 $15.46 $15.46 $14.82 $15.11 $15.11 10,713
2023-10-11 $15.31 $15.54 $15.23 $15.41 $15.41 13,351
2023-10-10 $15.47 $15.47 $15.12 $15.23 $15.23 11,071
2023-10-09 $15.28 $15.49 $14.76 $15.49 $15.49 21,657
2023-10-06 $15.38 $15.45 $15.16 $15.29 $15.29 49,371
2023-10-05 $15.38 $15.39 $15.16 $15.39 $15.39 12,100
2023-10-04 $15.18 $15.40 $15.15 $15.35 $15.35 18,446
2023-10-03 $15.12 $15.30 $15.12 $15.15 $15.15 13,879
2023-10-02 $14.92 $15.17 $14.92 $15.11 $15.11 30,421
2023-09-29 $15.04 $15.11 $14.80 $15.07 $15.07 24,913
2023-09-28 $15.00 $15.09 $14.86 $14.99 $14.99 22,436
2023-09-27 $15.23 $15.23 $14.98 $14.98 $14.98 11,586
2023-09-26 $15.23 $15.25 $14.99 $15.15 $15.15 66,303
2023-09-25 $15.01 $15.25 $15.00 $15.19 $15.19 13,951
2023-09-22 $15.00 $15.21 $14.82 $14.98 $14.98 55,677
2023-09-21 $14.98 $15.19 $14.83 $14.96 $14.96 15,425
2023-09-20 $15.09 $15.22 $15.05 $15.05 $15.05 9,070
2023-09-19 $14.77 $15.38 $14.62 $15.14 $15.14 48,609
2023-09-18 $14.75 $15.34 $14.64 $14.69 $14.69 25,711
2023-09-15 $15.13 $15.26 $14.68 $14.86 $14.86 53,032
2023-09-14 $15.32 $15.40 $15.15 $15.22 $15.22 23,470
2023-09-13 $15.33 $15.45 $15.24 $15.25 $15.25 13,716
2023-09-12 $15.24 $15.69 $15.24 $15.25 $15.25 18,532
2023-09-11 $15.29 $15.50 $15.06 $15.25 $15.25 50,319
2023-09-08 $15.54 $15.55 $15.00 $15.13 $15.13 50,827
2023-09-07 $15.00 $15.57 $15.00 $15.47 $15.47 66,449
2023-09-06 $14.49 $14.66 $13.87 $13.87 $13.87 38,459
2023-09-05 $14.50 $14.75 $14.32 $14.40 $14.40 8,167
2023-09-01 $14.20 $14.60 $14.06 $14.40 $14.40 16,370
2023-08-31 $14.21 $14.32 $14.02 $14.02 $14.02 11,499
2023-08-30 $14.09 $14.67 $14.00 $14.27 $14.27 22,909
2023-08-29 $14.19 $14.19 $13.63 $13.82 $13.82 17,060
2023-08-28 $14.36 $14.58 $13.75 $13.75 $13.75 9,405
2023-08-25 $14.66 $14.66 $14.46 $14.46 $14.46 3,128
2023-08-24 $14.55 $14.60 $14.40 $14.60 $14.60 7,014
2023-08-23 $14.50 $14.62 $14.32 $14.46 $14.46 6,068
2023-08-22 $14.46 $14.75 $14.38 $14.38 $14.38 12,620
2023-08-21 $14.36 $14.80 $14.31 $14.33 $14.33 5,592
2023-08-18 $14.82 $14.82 $14.32 $14.40 $14.40 7,918
2023-08-17 $14.26 $14.56 $14.25 $14.30 $14.30 5,435
2023-08-16 $14.43 $14.71 $14.18 $14.29 $14.29 8,874
2023-08-15 $14.43 $14.58 $14.18 $14.57 $14.57 18,108
2023-08-14 $14.50 $14.70 $14.43 $14.43 $14.43 9,779
2023-08-11 $14.62 $14.69 $14.50 $14.50 $14.47 4,924
2023-08-10 $14.87 $14.94 $14.80 $14.84 $14.81 6,577
2023-08-09 $14.85 $14.85 $14.61 $14.76 $14.73 5,808
2023-08-08 $14.88 $14.90 $14.74 $14.80 $14.77 11,420
2023-08-07 $14.94 $15.00 $14.81 $14.99 $14.96 10,566
2023-08-04 $15.23 $15.23 $15.00 $15.00 $14.97 5,688
2023-08-03 $15.35 $15.35 $15.00 $15.06 $15.06 10,834
2023-08-02 $15.41 $15.41 $15.24 $15.25 $15.25 6,477
2023-08-01 $15.39 $15.58 $15.25 $15.26 $15.26 10,124
2023-07-31 $15.25 $15.65 $15.22 $15.47 $15.47 12,805
2023-07-28 $15.00 $15.21 $14.92 $15.13 $15.13 12,007
2023-07-27 $15.08 $15.24 $14.95 $15.00 $15.00 11,088
2023-07-26 $14.97 $15.19 $14.97 $15.15 $15.15 6,581
2023-07-25 $15.26 $15.26 $14.89 $14.89 $14.89 16,501
2023-07-24 $15.03 $15.30 $15.00 $15.23 $15.23 13,658
2023-07-21 $15.31 $15.31 $15.01 $15.09 $15.09 7,535
2023-07-20 $15.30 $15.30 $15.12 $15.25 $15.25 10,427
2023-07-19 $15.28 $15.31 $15.01 $15.31 $15.31 15,414
2023-07-18 $15.14 $15.31 $15.11 $15.27 $15.27 7,408
2023-07-17 $15.00 $15.31 $15.00 $15.03 $15.03 15,057
2023-07-14 $15.10 $15.10 $14.93 $15.00 $15.00 4,582
2023-07-13 $15.11 $15.26 $14.97 $15.17 $15.17 7,440
2023-07-12 $15.15 $15.24 $14.92 $14.96 $14.96 10,776
2023-07-11 $14.93 $15.15 $14.78 $15.03 $15.03 7,250
2023-07-10 $14.79 $15.10 $14.73 $14.92 $14.92 17,253
2023-07-07 $14.46 $14.84 $14.39 $14.79 $14.79 8,076
2023-07-06 $14.57 $14.57 $14.11 $14.42 $14.42 14,898
2023-07-05 $14.65 $14.83 $14.51 $14.51 $14.51 17,773
2023-07-03 $14.50 $14.84 $14.50 $14.65 $14.65 20,853
2023-06-30 $14.53 $14.53 $14.24 $14.39 $14.39 6,728
2023-06-29 $14.19 $14.51 $14.11 $14.50 $14.50 6,004
2023-06-28 $14.43 $14.43 $14.01 $14.10 $14.10 8,977
2023-06-27 $14.35 $14.58 $14.11 $14.40 $14.40 9,793
2023-06-26 $14.65 $14.69 $14.16 $14.18 $14.18 13,602
2023-06-23 $14.53 $14.70 $14.51 $14.52 $14.52 21,912
2023-06-22 $14.47 $14.54 $14.34 $14.53 $14.53 16,458
2023-06-21 $14.14 $14.49 $13.97 $14.33 $14.33 21,642
2023-06-20 $14.13 $14.30 $13.97 $14.03 $14.03 52,885
2023-06-16 $13.19 $14.40 $13.19 $14.00 $14.00 109,069
2023-06-15 $12.83 $13.07 $12.52 $12.59 $12.59 9,735
2023-06-14 $13.43 $13.43 $12.53 $12.78 $12.78 14,812
2023-06-13 $13.45 $13.45 $13.05 $13.08 $13.08 14,212
2023-06-12 $13.25 $13.53 $13.00 $13.35 $13.35 15,887
2023-06-09 $13.20 $14.07 $13.01 $13.37 $13.37 27,318
2023-06-08 $14.40 $14.43 $12.55 $13.03 $13.03 93,424
2023-06-07 $11.33 $12.70 $11.23 $12.28 $12.28 81,170
2023-06-06 $11.06 $11.49 $11.06 $11.40 $11.40 13,106
2023-06-05 $11.07 $11.19 $10.62 $10.99 $10.99 10,434
2023-06-02 $10.94 $11.16 $10.86 $10.99 $10.99 22,905
2023-06-01 $10.96 $11.30 $10.95 $10.95 $10.95 14,988
2023-05-31 $10.96 $11.19 $10.92 $10.95 $10.95 11,683
2023-05-30 $11.24 $11.43 $11.02 $11.13 $11.13 23,375
2023-05-26 $11.12 $11.38 $11.00 $11.33 $11.33 9,768
2023-05-25 $11.39 $11.39 $10.75 $11.24 $11.24 18,091
2023-05-24 $11.18 $11.48 $11.16 $11.48 $11.48 7,683
2023-05-23 $10.95 $11.34 $10.95 $11.31 $11.31 24,286
2023-05-22 $10.94 $11.06 $10.90 $10.95 $10.95 14,677
2023-05-19 $11.14 $11.15 $10.87 $10.98 $10.98 15,849
2023-05-18 $11.02 $11.19 $10.94 $11.00 $11.00 19,751
2023-05-17 $10.88 $11.08 $10.81 $10.96 $10.96 35,837
2023-05-16 $10.84 $10.99 $10.69 $10.89 $10.89 11,318
2023-05-15 $11.04 $11.11 $10.60 $10.90 $10.90 41,895
2023-05-12 $11.10 $11.16 $10.87 $11.02 $11.02 10,892
2023-05-11 $11.00 $11.32 $11.00 $11.18 $11.14 39,144
2023-05-10 $11.51 $11.51 $10.93 $11.33 $11.33 40,518
2023-05-09 $11.65 $11.73 $11.43 $11.56 $11.56 25,999
2023-05-08 $11.90 $11.98 $11.50 $11.63 $11.63 11,870
2023-05-05 $11.85 $11.93 $11.42 $11.89 $11.89 20,705
2023-05-04 $11.89 $12.00 $11.70 $11.81 $11.81 16,410
2023-05-03 $11.95 $12.13 $11.91 $11.98 $11.98 22,932
2023-05-02 $12.00 $12.05 $11.90 $11.90 $11.90 19,862
2023-05-01 $11.40 $12.26 $11.40 $12.02 $12.02 30,823
2023-04-28 $11.65 $12.10 $11.65 $12.05 $12.05 17,870
2023-04-27 $11.68 $11.84 $11.55 $11.76 $11.76 18,405
2023-04-26 $11.89 $11.90 $11.46 $11.58 $11.58 19,053
2023-04-25 $12.24 $12.24 $11.69 $11.86 $11.86 18,971
2023-04-24 $12.34 $12.34 $11.96 $11.97 $11.97 27,439
2023-04-21 $12.55 $12.55 $12.26 $12.41 $12.41 12,369
2023-04-20 $12.27 $12.46 $12.26 $12.36 $12.36 12,673
2023-04-19 $12.63 $12.63 $12.33 $12.33 $12.33 13,588
2023-04-18 $12.50 $12.82 $12.50 $12.71 $12.71 12,846
2023-04-17 $12.52 $12.61 $12.41 $12.55 $12.55 24,108
2023-04-14 $12.60 $12.88 $12.47 $12.53 $12.53 64,816
2023-04-13 $14.08 $14.08 $13.42 $13.53 $13.53 35,061
2023-04-12 $14.35 $14.35 $14.12 $14.20 $14.20 25,899
2023-04-11 $14.40 $14.75 $14.25 $14.25 $14.25 17,166
2023-04-10 $14.41 $14.80 $14.32 $14.46 $14.46 4,935
2023-04-06 $14.45 $14.58 $14.38 $14.57 $14.57 5,119
2023-04-05 $14.27 $14.68 $14.26 $14.48 $14.48 9,575
2023-04-04 $14.50 $14.71 $14.24 $14.25 $14.25 10,432
2023-04-03 $14.74 $14.77 $14.16 $14.51 $14.51 13,391
2023-03-31 $14.59 $14.70 $14.30 $14.60 $14.60 10,322
2023-03-30 $14.67 $14.68 $14.56 $14.56 $14.56 7,064
2023-03-29 $14.49 $14.88 $14.49 $14.74 $14.74 7,511
2023-03-28 $14.49 $14.80 $14.48 $14.67 $14.67 11,204
2023-03-27 $14.54 $14.77 $14.51 $14.51 $14.51 5,750
2023-03-24 $14.25 $14.69 $14.22 $14.65 $14.65 11,321
2023-03-23 $14.20 $14.38 $14.15 $14.24 $14.24 10,692
2023-03-22 $14.15 $14.40 $14.13 $14.15 $14.15 5,827
2023-03-21 $14.25 $14.42 $14.25 $14.25 $14.25 11,265
2023-03-20 $14.27 $14.67 $14.27 $14.38 $14.38 4,066
2023-03-17 $14.70 $14.70 $13.95 $14.07 $14.07 38,443
2023-03-16 $14.86 $14.87 $14.46 $14.71 $14.71 15,222
2023-03-15 $14.90 $15.09 $14.59 $14.95 $14.95 9,724
2023-03-14 $14.93 $15.20 $14.67 $14.92 $14.92 14,244
2023-03-13 $14.75 $15.03 $14.65 $14.71 $14.71 8,747
2023-03-10 $14.90 $15.03 $14.75 $15.00 $15.00 10,560
2023-03-09 $15.47 $15.47 $14.36 $15.13 $15.13 33,265
2023-03-08 $15.28 $15.40 $15.11 $15.40 $15.40 4,128
2023-03-07 $15.46 $15.46 $14.95 $15.14 $15.14 11,390
2023-03-06 $15.54 $15.54 $15.16 $15.33 $15.33 22,987
2023-03-03 $15.33 $15.41 $15.28 $15.37 $15.37 2,559
2023-03-02 $14.99 $15.47 $14.84 $15.16 $15.16 9,488
2023-03-01 $14.92 $15.24 $14.75 $14.86 $14.86 7,668
2023-02-28 $15.43 $15.43 $14.83 $15.17 $15.17 4,183
2023-02-27 $14.97 $15.18 $14.34 $14.86 $14.86 23,117
2023-02-24 $15.00 $15.27 $14.35 $15.00 $15.00 14,080
2023-02-23 $15.25 $15.25 $14.85 $15.15 $15.15 9,757
2023-02-22 $15.29 $15.54 $15.23 $15.35 $15.35 11,689
2023-02-21 $16.07 $16.07 $15.05 $15.33 $15.33 11,497
2023-02-17 $15.67 $16.06 $15.58 $16.00 $16.00 22,389
2023-02-16 $15.40 $15.90 $15.40 $15.75 $15.75 16,424
2023-02-15 $15.55 $15.75 $15.51 $15.61 $15.61 11,880
2023-02-14 $15.18 $15.59 $15.18 $15.44 $15.44 8,913
2023-02-13 $15.40 $15.60 $15.09 $15.12 $15.09 18,333
2023-02-10 $14.91 $15.33 $14.81 $15.24 $15.21 14,067
2023-02-09 $14.65 $14.96 $14.39 $14.92 $14.89 18,802
2023-02-08 $14.34 $14.60 $14.34 $14.60 $14.57 8,797
2023-02-07 $14.52 $14.52 $14.28 $14.45 $14.42 11,466
2023-02-06 $14.28 $14.60 $14.28 $14.46 $14.46 9,786
2023-02-03 $14.21 $14.33 $14.18 $14.30 $14.30 26,034
2023-02-02 $14.65 $14.65 $14.14 $14.30 $14.30 15,964
2023-02-01 $14.50 $14.63 $14.27 $14.44 $14.44 20,435
2023-01-31 $14.26 $14.49 $14.20 $14.48 $14.48 6,657
2023-01-30 $14.02 $14.32 $14.02 $14.19 $14.19 9,953
2023-01-27 $14.20 $14.33 $13.97 $13.97 $13.97 8,059
2023-01-26 $14.23 $14.40 $14.14 $14.27 $14.27 11,624
2023-01-25 $14.26 $14.47 $14.00 $14.36 $14.36 27,424
2023-01-24 $14.23 $14.43 $14.15 $14.18 $14.18 7,287
2023-01-23 $14.22 $14.27 $14.01 $14.13 $14.13 15,916
2023-01-20 $14.36 $14.44 $13.84 $14.08 $14.08 10,290
2023-01-19 $14.74 $14.74 $14.30 $14.49 $14.49 11,851
2023-01-18 $14.74 $14.75 $14.59 $14.70 $14.70 17,114
2023-01-17 $14.32 $14.65 $14.32 $14.60 $14.60 4,843
2023-01-13 $14.29 $14.70 $14.02 $14.46 $14.46 23,841
2023-01-12 $14.15 $14.20 $13.85 $14.10 $14.10 10,563
2023-01-11 $14.04 $14.30 $13.32 $13.98 $13.98 25,865
2023-01-10 $14.35 $14.40 $13.84 $14.00 $14.00 6,843
2023-01-09 $14.42 $14.45 $13.65 $14.26 $14.26 9,190
2023-01-06 $13.79 $14.55 $13.72 $14.38 $14.38 24,835
2023-01-05 $13.75 $13.99 $13.21 $13.84 $13.84 15,396
2023-01-04 $13.59 $13.83 $13.25 $13.65 $13.65 27,116
2023-01-03 $13.44 $13.59 $13.08 $13.48 $13.48 15,986
2022-12-30 $13.07 $13.47 $12.79 $13.30 $13.30 30,418
2022-12-29 $12.61 $13.38 $12.61 $13.24 $13.24 29,247
2022-12-28 $12.58 $12.76 $12.45 $12.70 $12.70 40,215
2022-12-27 $12.53 $12.83 $12.50 $12.68 $12.68 26,629
2022-12-23 $12.35 $12.96 $12.30 $12.75 $12.75 28,806
2022-12-22 $12.52 $12.54 $12.19 $12.39 $12.39 11,024
2022-12-21 $12.47 $12.70 $12.34 $12.45 $12.45 43,661
2022-12-20 $12.65 $12.77 $12.35 $12.52 $12.52 25,269
2022-12-19 $13.00 $13.27 $12.45 $12.63 $12.63 49,889
2022-12-16 $12.68 $13.09 $12.57 $12.90 $12.90 24,671
2022-12-15 $13.09 $13.30 $12.69 $12.78 $12.78 27,148
2022-12-14 $13.14 $13.44 $13.00 $13.25 $13.25 38,945
2022-12-13 $13.39 $13.54 $12.57 $13.03 $13.03 54,934
2022-12-12 $12.70 $13.71 $12.55 $13.37 $13.37 42,050
2022-12-09 $13.96 $13.96 $11.74 $12.56 $12.56 103,932
2022-12-08 $13.19 $14.45 $13.00 $13.36 $13.36 45,277
2022-12-07 $14.31 $14.33 $13.39 $13.49 $13.49 27,486
2022-12-06 $13.52 $14.27 $13.40 $14.20 $14.20 31,576
2022-12-05 $13.31 $13.71 $13.18 $13.62 $13.62 28,503
2022-12-02 $13.20 $13.52 $13.10 $13.46 $13.46 52,334
2022-12-01 $13.48 $13.48 $13.18 $13.30 $13.30 23,762
2022-11-30 $13.38 $13.73 $12.92 $13.33 $13.33 55,453
2022-11-29 $13.39 $13.48 $12.94 $13.42 $13.42 47,870
2022-11-28 $13.47 $13.68 $13.21 $13.31 $13.31 45,344
2022-11-25 $13.55 $13.67 $13.46 $13.60 $13.60 8,163
2022-11-23 $13.70 $13.90 $13.20 $13.46 $13.46 43,024
2022-11-22 $12.65 $13.89 $12.65 $13.80 $13.80 24,330
2022-11-21 $13.44 $13.54 $13.17 $13.42 $13.42 34,735
2022-11-18 $13.47 $13.65 $12.97 $13.56 $13.56 37,350
2022-11-17 $13.15 $13.61 $13.06 $13.35 $13.35 29,749
2022-11-16 $13.27 $13.35 $12.78 $13.19 $13.19 32,196
2022-11-15 $13.04 $13.41 $13.04 $13.25 $13.25 35,278
2022-11-14 $12.82 $13.16 $12.82 $13.10 $13.10 13,328
2022-11-11 $12.87 $13.36 $12.10 $13.02 $13.02 41,223
2022-11-10 $12.41 $12.85 $12.41 $12.85 $12.85 51,629
2022-11-09 $12.29 $12.33 $12.02 $12.20 $12.20 50,801
2022-11-08 $12.60 $12.68 $12.22 $12.28 $12.28 31,368
2022-11-07 $12.87 $12.91 $12.62 $12.69 $12.69 22,121
2022-11-04 $12.81 $12.99 $12.58 $12.89 $12.89 28,306
2022-11-03 $12.47 $13.00 $12.47 $12.70 $12.70 66,962
2022-11-02 $12.26 $12.69 $12.26 $12.44 $12.44 32,391
2022-11-01 $12.00 $12.44 $11.91 $12.34 $12.34 68,836
2022-10-31 $11.89 $11.99 $11.74 $11.83 $11.83 45,476
2022-10-28 $11.77 $12.06 $11.60 $11.98 $11.98 94,682
2022-10-27 $12.13 $12.13 $11.67 $11.83 $11.83 35,276
2022-10-26 $11.97 $12.13 $11.84 $12.01 $12.01 44,413
2022-10-25 $11.70 $12.00 $11.70 $11.95 $11.95 54,707
2022-10-24 $11.61 $11.82 $11.61 $11.73 $11.73 68,037
2022-10-21 $11.68 $11.69 $11.29 $11.69 $11.69 71,127
2022-10-20 $11.36 $11.67 $11.36 $11.42 $11.42 38,313
2022-10-19 $11.65 $11.65 $11.25 $11.35 $11.35 59,370
2022-10-18 $11.94 $11.94 $11.61 $11.66 $11.66 50,733
2022-10-17 $12.02 $12.26 $11.75 $11.84 $11.84 52,134
2022-10-14 $12.25 $12.38 $11.72 $11.85 $11.85 102,666
2022-10-13 $11.89 $12.32 $11.84 $12.24 $12.24 62,901
2022-10-12 $11.75 $12.11 $11.75 $12.05 $12.05 76,887
2022-10-11 $11.97 $12.02 $11.75 $11.80 $11.80 63,529
2022-10-10 $11.81 $12.16 $11.77 $11.87 $11.87 93,714
2022-10-07 $11.98 $12.02 $11.73 $11.81 $11.81 63,351
2022-10-06 $12.07 $12.28 $11.90 $11.94 $11.94 51,689
2022-10-05 $12.11 $12.40 $12.11 $12.16 $12.16 48,878
2022-10-04 $11.75 $12.22 $11.75 $12.17 $12.17 41,901
2022-10-03 $11.44 $11.92 $11.44 $11.75 $11.75 43,131
2022-09-30 $11.38 $11.69 $11.38 $11.53 $11.53 48,968
2022-09-29 $11.50 $11.66 $11.32 $11.44 $11.44 50,903
2022-09-28 $11.52 $11.77 $11.52 $11.71 $11.71 24,904
2022-09-27 $11.78 $11.79 $11.56 $11.59 $11.59 48,533
2022-09-26 $11.70 $11.78 $11.52 $11.66 $11.66 50,354
2022-09-23 $11.96 $11.96 $11.62 $11.72 $11.72 61,865
2022-09-22 $11.91 $12.06 $11.89 $12.01 $12.01 58,058
2022-09-21 $11.60 $12.23 $11.60 $11.89 $11.89 78,939
2022-09-20 $11.56 $11.72 $11.29 $11.67 $11.67 64,877
2022-09-19 $11.27 $11.67 $11.13 $11.54 $11.54 132,397
2022-09-16 $11.50 $11.67 $11.15 $11.27 $11.27 115,842
2022-09-15 $11.61 $11.86 $11.53 $11.70 $11.70 84,185
2022-09-14 $11.78 $11.88 $11.55 $11.57 $11.57 100,132
2022-09-13 $11.75 $11.89 $11.57 $11.78 $11.78 124,455
2022-09-12 $12.15 $12.24 $11.20 $11.80 $11.80 143,863
2022-09-09 $12.63 $12.94 $11.95 $12.00 $12.00 124,691
2022-09-08 $13.20 $13.29 $13.05 $13.13 $13.13 32,795
2022-09-07 $13.19 $13.39 $13.04 $13.13 $13.13 45,130
2022-09-06 $13.40 $13.44 $13.10 $13.10 $13.10 60,252
2022-09-02 $13.28 $13.55 $13.24 $13.32 $13.32 53,485
2022-09-01 $13.39 $13.49 $13.20 $13.44 $13.44 96,429
2022-08-31 $13.54 $13.68 $13.38 $13.50 $13.50 36,021
2022-08-30 $13.80 $13.84 $13.60 $13.65 $13.65 68,109
2022-08-29 $14.20 $14.23 $13.60 $13.80 $13.80 52,725
2022-08-26 $14.51 $14.51 $13.98 $14.20 $14.20 20,014
2022-08-25 $14.63 $14.68 $14.47 $14.53 $14.53 19,592
2022-08-24 $14.96 $15.00 $14.52 $14.53 $14.53 16,356
2022-08-23 $15.02 $15.07 $14.78 $14.94 $14.94 22,766
2022-08-22 $15.14 $15.19 $14.94 $15.10 $15.10 19,315
2022-08-19 $15.41 $15.42 $14.94 $14.98 $14.98 30,892
2022-08-18 $15.53 $15.65 $15.36 $15.50 $15.50 21,831
2022-08-17 $15.93 $15.98 $15.46 $15.58 $15.58 14,355
2022-08-16 $15.56 $15.94 $15.32 $15.90 $15.90 33,924
2022-08-15 $15.68 $15.84 $15.53 $15.70 $15.70 33,747
2022-08-12 $15.42 $15.73 $15.38 $15.62 $15.62 16,659
2022-08-11 $15.28 $15.58 $15.13 $15.53 $15.53 30,152
2022-08-10 $15.58 $15.72 $15.17 $15.28 $15.28 33,508
2022-08-09 $15.50 $15.64 $15.35 $15.45 $15.45 31,570
2022-08-08 $15.38 $15.70 $15.28 $15.63 $15.63 57,258
2022-08-05 $15.38 $15.38 $15.19 $15.25 $15.25 74,995
2022-08-04 $15.80 $15.82 $15.20 $15.32 $15.32 46,548
2022-08-03 $15.66 $15.95 $15.66 $15.73 $15.73 17,837
2022-08-02 $15.72 $15.97 $15.55 $15.84 $15.84 21,638
2022-08-01 $16.04 $16.04 $15.52 $15.84 $15.84 36,683
2022-07-29 $16.06 $16.46 $15.40 $16.04 $16.04 63,102
2022-07-28 $15.58 $15.98 $15.58 $15.80 $15.80 49,251
2022-07-27 $15.59 $15.91 $15.45 $15.66 $15.66 23,764
2022-07-26 $15.55 $15.74 $15.50 $15.55 $15.55 48,636
2022-07-25 $15.50 $15.85 $15.50 $15.51 $15.51 27,681
2022-07-22 $15.80 $15.98 $15.39 $15.50 $15.50 39,528
2022-07-21 $16.13 $16.13 $15.40 $15.90 $15.90 30,569
2022-07-20 $16.36 $16.43 $15.63 $15.99 $15.99 29,878
2022-07-19 $15.96 $16.39 $15.92 $16.14 $16.14 75,558
2022-07-18 $15.98 $16.32 $15.62 $15.63 $15.63 29,297
2022-07-15 $15.79 $16.10 $15.79 $16.03 $16.03 20,102
2022-07-14 $15.28 $15.51 $15.21 $15.49 $15.49 28,741
2022-07-13 $15.34 $15.49 $15.04 $15.30 $15.30 51,500
2022-07-12 $15.70 $15.70 $15.33 $15.34 $15.34 10,759
2022-07-11 $15.74 $15.84 $15.31 $15.37 $15.37 22,589
2022-07-08 $15.77 $15.77 $15.47 $15.68 $15.68 6,029
2022-07-07 $15.55 $15.85 $15.35 $15.67 $15.67 13,903
2022-07-06 $15.62 $15.72 $15.43 $15.45 $15.45 16,544
2022-07-05 $15.22 $15.69 $15.05 $15.58 $15.58 42,369
2022-07-01 $15.40 $15.68 $15.11 $15.21 $15.21 26,463
2022-06-30 $15.04 $15.63 $15.04 $15.36 $15.36 38,512
2022-06-29 $15.69 $15.76 $14.91 $15.04 $15.04 21,013
2022-06-28 $15.91 $16.25 $15.48 $15.48 $15.48 34,691
2022-06-27 $16.08 $16.19 $15.82 $15.94 $15.94 15,986
2022-06-24 $16.16 $16.30 $15.98 $16.05 $16.05 29,226
2022-06-23 $15.95 $16.37 $15.80 $16.00 $16.00 33,764
2022-06-22 $15.81 $16.41 $15.81 $15.93 $15.93 26,101
2022-06-21 $16.05 $16.43 $15.85 $15.98 $15.98 34,538
2022-06-17 $15.80 $16.26 $15.80 $15.81 $15.81 26,288
2022-06-16 $16.33 $16.50 $15.69 $15.80 $15.80 30,282
2022-06-15 $16.17 $16.59 $16.01 $16.59 $16.59 53,941
2022-06-14 $16.49 $16.66 $16.10 $16.21 $16.21 33,385
2022-06-13 $16.76 $16.76 $16.00 $16.51 $16.51 45,040
2022-06-10 $17.27 $17.30 $16.18 $17.00 $17.00 70,309
2022-06-09 $18.12 $18.20 $17.86 $18.11 $18.11 41,154
2022-06-08 $17.90 $18.35 $17.90 $18.32 $18.32 14,178
2022-06-07 $17.66 $18.31 $17.66 $18.14 $18.14 23,636
2022-06-06 $17.39 $17.95 $17.01 $17.77 $17.77 13,283
2022-06-03 $17.38 $17.58 $17.05 $17.58 $17.58 11,600
2022-06-02 $17.56 $17.56 $17.04 $17.18 $17.18 13,781
2022-06-01 $17.75 $18.10 $17.39 $17.41 $17.41 10,812
2022-05-31 $17.57 $17.80 $17.34 $17.80 $17.80 8,634
2022-05-27 $17.25 $18.09 $17.25 $17.71 $17.71 19,956
2022-05-26 $16.56 $17.35 $16.56 $17.06 $17.06 15,646
2022-05-25 $16.59 $16.73 $16.24 $16.69 $16.69 39,692
2022-05-24 $16.30 $16.83 $16.26 $16.44 $16.44 28,710
2022-05-23 $16.33 $16.84 $16.32 $16.48 $16.48 21,011
2022-05-20 $16.43 $16.53 $16.17 $16.42 $16.42 14,315
2022-05-19 $16.58 $16.59 $16.17 $16.44 $16.44 17,284
2022-05-18 $16.58 $16.73 $16.47 $16.53 $16.53 24,419
2022-05-17 $16.71 $17.08 $16.67 $17.00 $17.00 18,326
2022-05-16 $16.15 $16.80 $16.15 $16.69 $16.69 24,806
2022-05-13 $15.74 $16.31 $15.74 $16.25 $16.25 46,885
2022-05-12 $15.75 $15.99 $15.69 $15.94 $15.94 20,843
2022-05-11 $16.07 $16.34 $15.77 $15.77 $15.77 17,848
2022-05-10 $16.04 $16.29 $15.86 $16.14 $16.14 39,293
2022-05-09 $15.84 $16.42 $15.72 $16.00 $16.00 23,194
2022-05-06 $16.10 $16.15 $15.79 $16.03 $16.03 65,254
2022-05-05 $16.09 $16.40 $15.69 $16.07 $16.07 62,972
2022-05-04 $16.00 $16.27 $15.80 $16.23 $16.23 25,360
2022-05-03 $15.98 $16.19 $15.37 $16.00 $16.00 36,466
2022-05-02 $16.28 $16.63 $15.81 $15.94 $15.94 38,481
2022-04-29 $16.28 $16.66 $16.00 $16.18 $16.18 83,889
2022-04-28 $15.99 $16.54 $15.83 $16.28 $16.28 36,791
2022-04-27 $16.07 $16.68 $15.81 $15.85 $15.85 34,798
2022-04-26 $16.37 $16.41 $16.03 $16.08 $16.08 72,573
2022-04-25 $17.12 $17.12 $16.13 $16.51 $16.51 62,960
2022-04-22 $17.18 $17.26 $16.90 $17.01 $17.01 43,603
2022-04-21 $17.41 $17.41 $16.90 $17.16 $17.16 29,012
2022-04-20 $17.50 $17.61 $17.19 $17.37 $17.37 83,048
2022-04-19 $17.10 $17.81 $16.70 $17.50 $17.50 157,298
2022-04-18 $18.43 $18.95 $18.31 $18.77 $18.77 34,620
2022-04-14 $18.56 $18.74 $18.52 $18.53 $18.53 16,723
2022-04-13 $18.75 $19.00 $18.50 $18.56 $18.56 25,163
2022-04-12 $19.08 $19.15 $18.56 $18.68 $18.68 11,458
2022-04-11 $19.55 $19.55 $18.90 $19.04 $19.04 16,536
2022-04-08 $19.41 $19.53 $19.36 $19.48 $19.48 9,905
2022-04-07 $19.45 $19.58 $19.11 $19.42 $19.42 21,343
2022-04-06 $19.37 $19.48 $19.10 $19.44 $19.44 15,981
2022-04-05 $19.56 $19.56 $19.07 $19.46 $19.46 16,801
2022-04-04 $19.20 $19.64 $19.02 $19.41 $19.41 19,617
2022-04-01 $19.40 $19.40 $18.96 $19.14 $19.14 20,608
2022-03-31 $19.25 $19.49 $19.07 $19.19 $19.19 36,560
2022-03-30 $19.09 $19.65 $19.09 $19.49 $19.49 14,941
2022-03-29 $18.52 $19.42 $18.52 $19.42 $19.42 27,136
2022-03-28 $18.64 $18.73 $18.37 $18.73 $18.73 12,292
2022-03-25 $18.90 $18.98 $18.26 $18.46 $18.46 28,410
2022-03-24 $18.90 $19.10 $18.84 $19.08 $19.08 5,709
2022-03-23 $19.07 $19.19 $18.73 $18.89 $18.89 10,717
2022-03-22 $19.13 $19.36 $18.80 $19.25 $19.25 13,599
2022-03-21 $19.62 $19.62 $19.03 $19.03 $19.03 16,462
2022-03-18 $19.20 $19.70 $19.20 $19.57 $19.57 37,317
2022-03-17 $18.53 $19.22 $18.53 $19.22 $19.22 26,427
2022-03-16 $18.46 $18.87 $18.07 $18.63 $18.63 27,993
2022-03-15 $18.07 $18.40 $18.07 $18.21 $18.21 8,416
2022-03-14 $18.45 $18.86 $18.04 $18.05 $18.05 27,729
2022-03-11 $18.96 $18.96 $18.39 $18.47 $18.47 13,329
2022-03-10 $18.86 $18.89 $18.34 $18.89 $18.89 14,376
2022-03-09 $19.39 $19.47 $18.83 $18.90 $18.90 28,561
2022-03-08 $20.01 $20.11 $19.01 $19.20 $19.20 24,392
2022-03-07 $19.96 $20.21 $19.76 $19.94 $19.94 32,595
2022-03-04 $20.16 $20.27 $19.73 $20.06 $20.06 28,632
2022-03-03 $20.09 $20.24 $19.94 $20.22 $20.22 15,643
2022-03-02 $19.75 $20.21 $19.66 $20.13 $20.13 32,987
2022-03-01 $18.96 $19.93 $18.96 $19.86 $19.86 41,566
2022-02-28 $19.23 $19.32 $18.83 $19.09 $19.09 22,412
2022-02-25 $19.26 $19.46 $19.14 $19.34 $19.34 14,583
2022-02-24 $18.98 $19.49 $18.26 $19.35 $19.35 44,769
2022-02-23 $18.98 $19.37 $18.86 $19.11 $19.11 27,996
2022-02-22 $19.39 $19.48 $18.99 $19.00 $19.00 34,443
2022-02-18 $19.26 $19.66 $18.83 $19.54 $19.54 41,616
2022-02-17 $19.36 $19.42 $18.73 $19.03 $19.03 25,847
2022-02-16 $19.29 $19.41 $18.91 $19.14 $19.14 18,293
2022-02-15 $19.43 $19.48 $19.05 $19.15 $19.15 26,885
2022-02-14 $19.25 $19.60 $19.11 $19.41 $19.41 24,501
2022-02-11 $20.11 $20.11 $19.00 $19.36 $19.36 30,438
2022-02-10 $20.36 $20.53 $19.89 $19.95 $19.95 19,245
2022-02-09 $20.10 $20.76 $20.10 $20.54 $20.54 21,811
2022-02-08 $20.95 $20.95 $20.07 $20.07 $20.07 37,475
2022-02-07 $21.26 $21.30 $20.57 $20.95 $20.95 23,906
2022-02-04 $21.10 $21.30 $20.91 $21.20 $21.20 35,441
2022-02-03 $21.09 $21.37 $20.87 $21.00 $21.00 32,394
2022-02-02 $21.15 $21.32 $20.79 $21.31 $21.31 31,478
2022-02-01 $21.17 $21.34 $20.97 $21.15 $21.15 38,196
2022-01-31 $20.21 $21.09 $20.21 $21.02 $21.02 54,464
2022-01-28 $19.98 $20.21 $19.44 $20.17 $20.17 34,932
2022-01-27 $20.21 $20.36 $19.97 $19.99 $19.99 35,706
2022-01-26 $20.16 $20.76 $20.11 $20.34 $20.34 68,071
2022-01-25 $20.29 $20.29 $19.84 $20.16 $20.16 59,458
2022-01-24 $20.22 $20.40 $19.44 $20.31 $20.31 116,872
2022-01-21 $20.38 $20.70 $20.27 $20.47 $20.47 57,586
2022-01-20 $20.61 $20.86 $20.44 $20.56 $20.56 45,239
2022-01-19 $20.71 $20.89 $20.46 $20.56 $20.56 35,678
2022-01-18 $20.63 $20.77 $20.34 $20.63 $20.63 42,834
2022-01-14 $20.91 $20.96 $20.39 $20.77 $20.77 37,839
2022-01-13 $21.48 $21.51 $20.90 $20.96 $20.96 49,135
2022-01-12 $21.89 $21.89 $21.50 $21.55 $21.55 15,891
2022-01-11 $21.35 $21.72 $21.28 $21.72 $21.72 29,856
2022-01-10 $21.80 $21.80 $21.38 $21.55 $21.55 28,352
2022-01-07 $21.70 $21.94 $21.55 $21.90 $21.90 21,672
2022-01-06 $21.66 $21.82 $21.41 $21.73 $21.73 31,811
2022-01-05 $21.75 $22.13 $21.65 $21.81 $21.81 31,691
2022-01-04 $21.72 $22.00 $21.60 $21.78 $21.78 43,971
2022-01-03 $21.75 $22.07 $21.62 $21.78 $21.78 34,255
2021-12-31 $21.74 $22.04 $21.50 $21.70 $21.70 60,249
2021-12-30 $21.73 $22.21 $21.63 $21.67 $21.67 43,665
2021-12-29 $21.58 $21.79 $21.40 $21.66 $21.66 38,410
2021-12-28 $21.30 $21.80 $21.16 $21.60 $21.60 45,866
2021-12-27 $21.63 $21.90 $21.37 $21.43 $21.43 47,979
2021-12-23 $20.85 $21.72 $20.78 $21.70 $21.70 64,265
2021-12-22 $21.13 $21.18 $20.75 $20.90 $20.90 45,811
2021-12-21 $20.45 $21.11 $20.45 $20.96 $20.96 74,068
2021-12-20 $20.35 $20.45 $20.04 $20.45 $20.45 103,538
2021-12-17 $20.15 $20.61 $20.05 $20.38 $20.38 70,316
2021-12-16 $20.00 $20.44 $19.65 $20.20 $20.20 84,219
2021-12-15 $19.04 $19.96 $19.02 $19.96 $19.96 93,031
2021-12-14 $19.57 $19.69 $19.16 $19.27 $19.27 91,476
2021-12-13 $19.42 $20.00 $19.20 $19.57 $19.57 74,153
2021-12-10 $19.24 $20.25 $19.20 $19.57 $19.57 91,903
2021-12-09 $19.27 $19.45 $19.12 $19.24 $19.24 72,893
2021-12-08 $19.37 $19.60 $19.22 $19.31 $19.31 40,754
2021-12-07 $19.30 $19.78 $19.30 $19.48 $19.48 59,393
2021-12-06 $19.00 $19.50 $19.00 $19.27 $19.27 63,525
2021-12-03 $18.87 $19.18 $18.68 $19.09 $19.09 60,112
2021-12-02 $19.18 $19.33 $18.58 $18.85 $18.85 59,222
2021-12-01 $19.40 $19.50 $18.95 $19.19 $19.19 96,882
2021-11-30 $19.90 $20.00 $18.91 $19.14 $19.14 100,470
2021-11-29 $20.79 $20.79 $19.55 $19.65 $19.65 65,412
2021-11-26 $21.00 $21.50 $20.13 $21.05 $21.05 121,139
2021-11-24 $19.07 $19.17 $18.85 $19.15 $19.15 22,663
2021-11-23 $19.47 $19.74 $18.94 $19.17 $19.17 50,322
2021-11-22 $19.51 $20.08 $19.45 $19.54 $19.54 35,851
2021-11-19 $20.01 $20.01 $19.35 $19.88 $19.88 65,405
2021-11-18 $20.69 $20.99 $19.94 $20.00 $20.00 52,554
2021-11-17 $20.99 $21.18 $20.60 $20.68 $20.68 41,986
2021-11-16 $21.14 $21.44 $20.89 $20.98 $20.98 38,052
2021-11-15 $21.62 $21.62 $20.98 $21.14 $21.14 45,094
2021-11-12 $21.69 $21.69 $21.15 $21.51 $21.51 31,059
2021-11-11 $21.50 $21.70 $21.43 $21.60 $21.60 30,818
2021-11-10 $21.04 $21.43 $21.04 $21.43 $21.43 39,565
2021-11-09 $20.98 $21.20 $20.89 $21.20 $21.20 78,849
2021-11-08 $21.13 $21.22 $20.88 $21.05 $21.05 40,988
2021-11-05 $21.11 $21.28 $20.90 $21.02 $21.02 45,644
2021-11-04 $21.22 $21.60 $20.97 $21.09 $21.09 49,938
2021-11-03 $21.01 $21.45 $20.64 $21.19 $21.19 45,302
2021-11-02 $20.98 $21.10 $20.77 $20.95 $20.95 36,284
2021-11-01 $20.86 $21.09 $20.48 $20.87 $20.87 62,462
2021-10-29 $20.52 $20.93 $20.52 $20.91 $20.91 43,590
2021-10-28 $20.39 $20.80 $20.03 $20.48 $20.48 51,478
2021-10-27 $20.38 $20.64 $20.38 $20.43 $20.43 61,914
2021-10-26 $20.52 $20.75 $20.43 $20.44 $20.44 53,446
2021-10-25 $19.95 $20.60 $19.95 $20.54 $20.54 60,638
2021-10-22 $20.48 $20.48 $19.95 $20.00 $20.00 53,273
2021-10-21 $20.55 $20.73 $20.44 $20.44 $20.44 33,344
2021-10-20 $20.85 $20.96 $20.40 $20.57 $20.57 35,535
2021-10-19 $20.60 $20.90 $20.48 $20.83 $20.83 65,838
2021-10-18 $20.38 $20.58 $20.09 $20.47 $20.47 113,759
2021-10-15 $20.85 $20.85 $20.32 $20.38 $20.38 56,534
2021-10-14 $20.51 $20.72 $20.47 $20.64 $20.64 47,741
2021-10-13 $21.04 $21.04 $20.45 $20.50 $20.50 43,088
2021-10-12 $21.14 $21.35 $20.78 $20.92 $20.92 62,186
2021-10-11 $21.15 $21.37 $21.04 $21.17 $21.17 57,587
2021-10-08 $20.80 $21.33 $20.79 $21.20 $21.20 53,274
2021-10-07 $20.44 $20.82 $20.44 $20.77 $20.77 89,490
2021-10-06 $20.50 $20.64 $20.21 $20.44 $20.44 55,440
2021-10-05 $20.48 $20.75 $20.43 $20.50 $20.50 55,896
2021-10-04 $20.86 $20.99 $20.46 $20.54 $20.54 59,953
2021-10-01 $21.11 $21.11 $20.68 $20.92 $20.92 92,460
2021-09-30 $20.80 $21.11 $20.80 $21.00 $21.00 82,907
2021-09-29 $21.00 $21.14 $20.50 $21.06 $21.06 95,334
2021-09-28 $21.21 $21.29 $20.52 $20.87 $20.87 125,003
2021-09-27 $20.91 $21.18 $20.84 $21.18 $21.18 58,687
2021-09-24 $20.89 $21.30 $20.89 $21.07 $21.07 44,316
2021-09-23 $21.35 $21.38 $20.99 $21.00 $21.00 58,930
2021-09-22 $21.21 $21.25 $20.88 $21.20 $21.20 105,852
2021-09-21 $21.17 $21.25 $20.88 $21.11 $21.11 97,714
2021-09-20 $21.06 $21.30 $20.77 $21.02 $21.02 135,827
2021-09-17 $21.26 $21.57 $21.07 $21.57 $21.57 119,065
2021-09-16 $21.31 $21.53 $21.03 $21.20 $21.20 61,392
2021-09-15 $21.25 $21.43 $20.92 $21.43 $21.43 96,959
2021-09-14 $21.33 $21.80 $20.80 $21.23 $21.23 90,163
2021-09-13 $20.85 $21.76 $20.80 $21.48 $21.48 125,353
2021-09-10 $20.95 $21.43 $20.00 $20.80 $20.80 491,317
2021-09-09 $23.30 $23.90 $23.17 $23.90 $23.90 157,120
2021-09-08 $23.42 $23.67 $23.11 $23.33 $23.33 76,054
2021-09-07 $23.90 $24.01 $23.23 $23.30 $23.30 64,755
2021-09-03 $24.13 $24.14 $23.71 $24.01 $24.01 45,461
2021-09-02 $24.16 $24.46 $23.81 $24.12 $24.12 78,448
2021-09-01 $23.95 $24.53 $23.95 $24.23 $24.23 52,633
2021-08-31 $24.16 $24.47 $23.58 $23.87 $23.87 51,689
2021-08-30 $24.52 $24.52 $24.02 $24.10 $24.10 39,126
2021-08-27 $23.78 $24.46 $23.75 $24.36 $24.36 46,186
2021-08-26 $24.22 $24.45 $23.79 $23.91 $23.91 48,648
2021-08-25 $24.41 $24.71 $24.07 $24.22 $24.22 42,188
2021-08-24 $24.21 $24.57 $23.57 $24.51 $24.51 70,569
2021-08-23 $23.59 $24.39 $23.20 $24.15 $24.15 116,243
2021-08-20 $22.83 $23.33 $22.83 $23.18 $23.18 88,735
2021-08-19 $23.09 $23.19 $22.57 $22.87 $22.87 93,607
2021-08-18 $23.15 $23.47 $22.91 $23.22 $23.22 100,666
2021-08-17 $23.00 $23.43 $22.50 $23.31 $23.31 74,399
2021-08-16 $23.57 $23.67 $23.18 $23.54 $23.54 104,354
2021-08-13 $24.24 $24.24 $23.63 $23.71 $23.71 75,783
2021-08-12 $24.51 $24.57 $24.29 $24.29 $24.29 42,208
2021-08-11 $24.49 $24.62 $23.93 $24.51 $24.51 64,845
2021-08-10 $24.36 $24.93 $24.21 $24.35 $24.35 72,951
2021-08-09 $24.40 $24.83 $24.09 $24.61 $24.61 74,541
2021-08-06 $24.81 $24.84 $23.57 $24.20 $24.20 144,746
2021-08-05 $24.80 $25.25 $24.22 $24.82 $24.82 77,549
2021-08-04 $25.90 $25.90 $24.63 $24.65 $24.65 116,188
2021-08-03 $25.59 $26.29 $25.24 $25.89 $25.89 110,848
2021-08-02 $27.17 $27.22 $24.90 $25.31 $25.31 236,975
2021-07-30 $25.97 $27.24 $25.97 $26.96 $26.96 234,905
2021-07-29 $25.82 $26.09 $25.66 $25.83 $25.83 104,978
2021-07-28 $25.25 $25.94 $24.98 $25.85 $25.85 154,662
2021-07-27 $24.75 $25.78 $24.50 $25.25 $25.25 245,993
2021-07-26 $25.11 $25.11 $24.39 $24.59 $24.59 94,241
2021-07-23 $24.45 $25.42 $24.19 $24.82 $24.82 142,949
2021-07-22 $24.51 $24.63 $23.44 $24.36 $24.36 166,098
2021-07-21 $22.95 $24.88 $22.95 $24.48 $24.48 193,682
2021-07-20 $24.68 $24.69 $22.03 $22.91 $22.91 496,834
2021-07-19 $22.76 $24.65 $22.63 $24.48 $24.48 663,047
2021-07-16 $23.24 $23.46 $22.50 $22.86 $22.86 211,385
2021-07-15 $23.11 $23.36 $22.81 $23.03 $23.03 96,705
2021-07-14 $23.04 $23.49 $22.67 $23.31 $23.31 122,442
2021-07-13 $23.51 $23.79 $22.89 $23.30 $23.30 161,442
2021-07-12 $23.77 $23.96 $23.27 $23.69 $23.69 141,493
2021-07-09 $22.60 $23.90 $22.60 $23.83 $23.83 170,945
2021-07-08 $21.81 $23.20 $21.59 $22.76 $22.76 143,716
2021-07-07 $21.58 $22.47 $21.30 $22.39 $22.39 381,449
2021-07-06 $22.11 $22.13 $21.10 $21.40 $21.40 139,568
2021-07-02 $22.27 $22.44 $21.62 $22.03 $22.03 99,259
2021-07-01 $22.26 $22.30 $21.77 $22.17 $22.17 136,665
2021-06-30 $22.32 $22.40 $22.11 $22.33 $22.33 119,085
2021-06-29 $22.57 $22.73 $22.30 $22.35 $22.35 113,553
2021-06-28 $22.79 $22.87 $22.23 $22.64 $22.64 174,781
2021-06-25 $22.63 $23.18 $22.52 $22.58 $22.58 1,352,849
2021-06-24 $22.36 $23.12 $22.36 $22.73 $22.73 188,947
2021-06-23 $22.13 $22.55 $21.90 $22.29 $22.29 190,276
2021-06-22 $21.78 $22.40 $21.35 $22.16 $22.16 214,376
2021-06-21 $21.56 $22.35 $21.52 $21.78 $21.78 290,696
2021-06-18 $21.22 $21.98 $21.22 $21.65 $21.65 276,151
2021-06-17 $21.50 $21.71 $20.92 $21.43 $21.43 197,766
2021-06-16 $21.58 $21.90 $21.09 $21.71 $21.71 231,369
2021-06-15 $21.33 $22.34 $20.82 $21.79 $21.79 382,468
2021-06-14 $23.17 $23.65 $21.13 $21.34 $21.34 709,472
2021-06-11 $23.32 $23.55 $22.70 $23.13 $23.13 273,651
2021-06-10 $24.61 $24.93 $22.70 $23.11 $23.11 727,754
2021-06-09 $26.90 $26.90 $25.51 $26.43 $26.43 270,948
2021-06-08 $26.47 $26.94 $25.90 $26.18 $26.18 188,138
2021-06-07 $25.39 $26.34 $25.09 $26.14 $26.14 150,837
2021-06-04 $24.75 $25.28 $24.67 $25.05 $25.05 103,847
2021-06-03 $25.17 $25.45 $24.61 $24.66 $24.66 146,602
2021-06-02 $25.73 $25.73 $25.20 $25.36 $25.36 70,727
2021-06-01 $25.30 $25.92 $25.25 $25.55 $25.55 71,654
2021-05-28 $25.78 $25.91 $25.07 $25.22 $25.22 105,323
2021-05-27 $25.58 $25.86 $25.27 $25.64 $25.64 56,767
2021-05-26 $24.86 $25.84 $24.86 $25.42 $25.42 74,721
2021-05-25 $25.26 $25.95 $24.77 $24.78 $24.78 75,477
2021-05-24 $26.04 $26.04 $25.21 $25.31 $25.31 134,931
2021-05-21 $26.65 $26.86 $25.61 $25.74 $25.74 104,925
2021-05-20 $25.71 $26.66 $25.53 $26.56 $26.56 104,459
2021-05-19 $25.33 $25.78 $24.92 $25.65 $25.65 101,484
2021-05-18 $25.76 $26.78 $25.69 $25.88 $25.88 155,724
2021-05-17 $25.68 $26.27 $25.60 $25.66 $25.66 103,922
2021-05-14 $25.51 $26.03 $25.28 $26.02 $26.02 94,356
2021-05-13 $25.14 $25.92 $24.60 $25.27 $25.27 162,823
2021-05-12 $25.47 $25.83 $24.80 $25.09 $25.09 128,112
2021-05-11 $26.00 $26.01 $24.80 $25.69 $25.69 162,162
2021-05-10 $26.85 $27.08 $26.04 $26.21 $26.21 148,420
2021-05-07 $27.06 $27.53 $26.75 $26.83 $26.83 99,980
2021-05-06 $27.17 $27.17 $26.12 $26.55 $26.55 104,254
2021-05-05 $27.27 $27.44 $26.74 $27.31 $27.31 93,202
2021-05-04 $28.10 $28.10 $26.80 $27.21 $27.21 140,007
2021-05-03 $28.23 $28.48 $27.57 $28.31 $28.31 129,736
2021-04-30 $28.51 $29.44 $28.01 $28.21 $28.21 177,594
2021-04-29 $29.14 $29.45 $28.74 $29.31 $29.31 131,451
2021-04-28 $29.10 $29.50 $28.81 $28.92 $28.92 109,452
2021-04-27 $29.15 $29.64 $28.80 $28.80 $28.80 133,863
2021-04-26 $29.25 $29.61 $28.90 $29.15 $29.15 145,111
2021-04-23 $28.67 $29.14 $28.34 $29.07 $29.07 166,877
2021-04-22 $28.60 $29.57 $28.35 $28.73 $28.73 193,931
2021-04-21 $27.35 $28.50 $27.10 $28.47 $28.47 149,769
2021-04-20 $28.10 $28.99 $27.25 $27.45 $27.45 149,319
2021-04-19 $27.50 $28.74 $26.93 $27.99 $27.99 262,005
2021-04-16 $28.99 $29.18 $25.98 $27.36 $27.36 531,754
2021-04-15 $27.78 $28.40 $27.34 $28.30 $28.30 298,658
2021-04-14 $28.06 $28.33 $27.69 $27.78 $27.78 162,610
2021-04-13 $27.82 $28.50 $27.65 $28.19 $28.19 102,151
2021-04-12 $28.25 $28.80 $27.82 $27.92 $27.92 121,187
2021-04-09 $28.08 $28.24 $27.83 $28.08 $28.08 104,115
2021-04-08 $28.05 $28.30 $27.39 $28.13 $28.13 94,144
2021-04-07 $28.40 $28.66 $27.68 $28.09 $28.09 126,599
2021-04-06 $27.75 $28.93 $27.71 $28.51 $28.51 200,962
2021-04-05 $27.78 $27.93 $26.80 $27.61 $27.61 154,195
2021-04-01 $27.90 $28.37 $27.11 $27.49 $27.49 113,797
2021-03-31 $27.05 $27.93 $26.80 $27.86 $27.86 133,740
2021-03-30 $26.69 $27.44 $26.45 $27.03 $27.03 98,640
2021-03-29 $27.33 $27.94 $26.54 $26.81 $26.81 141,899
2021-03-26 $27.27 $27.45 $25.92 $27.27 $27.27 118,496
2021-03-25 $26.15 $27.05 $25.42 $26.83 $26.83 185,815
2021-03-24 $27.91 $28.54 $26.42 $26.53 $26.53 165,714
2021-03-23 $28.85 $28.92 $27.36 $27.55 $27.55 145,667
2021-03-22 $29.39 $29.45 $28.59 $28.93 $28.93 142,929
2021-03-19 $28.96 $29.97 $28.75 $29.42 $29.42 207,712
2021-03-18 $28.60 $29.89 $28.52 $29.07 $29.07 142,941
2021-03-17 $28.83 $29.49 $27.36 $29.11 $29.11 186,762
2021-03-16 $29.36 $29.89 $28.71 $29.26 $29.26 168,989
2021-03-15 $29.81 $30.17 $29.13 $29.41 $29.41 149,278
2021-03-12 $30.09 $30.93 $29.60 $30.16 $30.16 152,019
2021-03-11 $31.11 $31.27 $30.30 $30.60 $30.60 169,258
2021-03-10 $30.60 $31.56 $30.16 $30.69 $30.69 170,978
2021-03-09 $29.25 $30.50 $28.97 $30.00 $30.00 155,558
2021-03-08 $29.31 $30.29 $28.70 $29.11 $29.11 204,145
2021-03-05 $28.33 $29.42 $26.30 $29.15 $29.15 354,133
2021-03-04 $30.68 $31.24 $27.98 $29.09 $29.09 347,844
2021-03-03 $33.00 $33.37 $31.09 $31.23 $31.23 233,283
2021-03-02 $33.16 $33.68 $32.46 $33.10 $33.10 166,134
2021-03-01 $31.75 $33.57 $31.75 $33.19 $33.19 169,563
2021-02-26 $31.96 $32.63 $30.64 $31.39 $31.39 252,474
2021-02-25 $34.01 $34.87 $31.60 $31.95 $31.95 282,067
2021-02-24 $32.70 $35.35 $32.10 $34.09 $34.09 259,773
2021-02-23 $32.02 $32.27 $29.20 $32.02 $32.02 482,935
2021-02-22 $35.18 $35.92 $32.76 $33.24 $33.24 324,298
2021-02-19 $36.34 $36.78 $34.68 $35.30 $35.30 350,863
2021-02-18 $35.72 $36.79 $34.78 $36.27 $36.27 215,578
2021-02-17 $36.68 $37.14 $34.60 $36.18 $36.18 333,019
2021-02-16 $40.72 $41.78 $34.86 $37.01 $37.01 812,959
2021-02-12 $39.57 $41.35 $38.38 $40.95 $40.95 309,904
2021-02-11 $38.93 $42.79 $38.93 $40.05 $40.05 504,158
2021-02-10 $46.68 $46.75 $37.77 $40.33 $40.33 1,177,081
2021-02-09 $42.71 $47.95 $41.59 $44.43 $44.43 994,607
2021-02-08 $38.42 $42.42 $37.94 $41.38 $41.38 803,156
2021-02-05 $34.92 $36.77 $34.60 $36.50 $36.50 609,687
2021-02-04 $32.03 $34.20 $31.78 $34.03 $34.03 427,708
2021-02-03 $30.67 $32.40 $30.48 $31.69 $31.69 336,230
2021-02-02 $30.94 $31.06 $29.53 $30.57 $30.57 357,938
2021-02-01 $28.01 $30.96 $28.00 $30.58 $30.58 634,484
2021-01-29 $28.09 $28.50 $27.28 $27.80 $27.80 236,813
2021-01-28 $28.02 $28.33 $26.96 $28.06 $28.06 261,157
2021-01-27 $26.73 $28.49 $26.33 $27.70 $27.70 379,357
2021-01-26 $27.13 $27.27 $26.35 $27.14 $27.14 188,103
2021-01-25 $27.36 $28.13 $26.53 $26.97 $26.97 299,660
2021-01-22 $27.73 $27.75 $26.61 $27.17 $27.17 199,960
2021-01-21 $27.52 $27.83 $26.78 $27.25 $27.25 248,720
2021-01-20 $27.67 $27.89 $26.51 $27.14 $27.14 452,295
2021-01-19 $28.86 $28.99 $27.24 $27.63 $27.63 398,948
2021-01-15 $29.23 $29.67 $27.69 $28.44 $28.44 366,707
2021-01-14 $29.43 $30.32 $29.08 $29.19 $29.19 247,769
2021-01-13 $30.77 $31.10 $29.25 $29.46 $29.46 252,753
2021-01-12 $30.36 $30.99 $28.75 $30.90 $30.90 423,495
2021-01-11 $30.86 $31.31 $30.01 $30.55 $30.55 304,863
2021-01-08 $31.95 $31.95 $30.47 $31.25 $31.25 312,276
2021-01-07 $29.67 $30.83 $29.66 $30.44 $30.44 294,165
2021-01-06 $30.64 $31.29 $28.60 $29.67 $29.67 627,249
2021-01-05 $28.56 $31.25 $28.55 $30.56 $30.56 733,894
2021-01-04 $28.22 $28.77 $27.04 $28.21 $28.21 397,291
2020-12-31 $26.80 $27.72 $26.58 $27.25 $27.25 215,928
2020-12-30 $27.78 $28.18 $26.23 $26.51 $26.51 414,530
2020-12-29 $29.35 $29.44 $26.96 $27.82 $27.82 427,120
2020-12-28 $27.70 $30.39 $27.15 $28.96 $28.96 853,796
2020-12-24 $26.60 $27.35 $26.40 $27.20 $27.20 205,948
2020-12-23 $26.16 $26.95 $25.38 $26.57 $26.57 434,521
2020-12-22 $25.16 $25.93 $24.75 $25.73 $25.73 476,911
2020-12-21 $23.03 $25.25 $23.02 $24.48 $24.48 560,125
2020-12-18 $22.89 $23.65 $22.41 $23.44 $23.44 484,599
2020-12-17 $22.88 $23.36 $22.77 $22.77 $22.77 241,678
2020-12-16 $23.14 $23.34 $22.48 $22.70 $22.70 280,525
2020-12-15 $23.25 $23.34 $22.26 $23.05 $23.05 293,290
2020-12-14 $22.50 $23.49 $22.50 $22.95 $22.95 531,750
2020-12-11 $23.89 $24.24 $21.30 $22.28 $22.28 1,200,618
2020-12-10 $21.50 $22.64 $21.36 $22.55 $22.55 654,221
2020-12-09 $21.50 $22.22 $21.35 $21.47 $21.47 409,168
2020-12-08 $20.92 $21.59 $20.56 $21.39 $21.39 342,764
2020-12-07 $20.73 $21.00 $19.97 $20.84 $20.84 408,545
2020-12-04 $20.24 $20.44 $19.79 $20.40 $20.40 204,696
2020-12-03 $19.74 $20.19 $19.65 $20.12 $20.12 156,172
2020-12-02 $19.94 $19.97 $19.41 $19.57 $19.57 271,047
2020-12-01 $20.00 $20.66 $19.60 $19.94 $19.94 236,661
2020-11-30 $20.00 $20.36 $19.51 $19.82 $19.82 180,728
2020-11-27 $19.64 $20.16 $19.32 $20.09 $20.09 201,812
2020-11-25 $19.85 $20.01 $19.47 $19.64 $19.64 230,843
2020-11-24 $20.34 $20.52 $19.71 $19.81 $19.81 296,343
2020-11-23 $20.69 $21.04 $20.20 $20.34 $20.34 225,730
2020-11-20 $20.77 $21.18 $20.50 $20.78 $20.78 205,136
2020-11-19 $20.66 $20.87 $20.24 $20.77 $20.77 149,811
2020-11-18 $20.80 $21.26 $20.40 $20.61 $20.61 172,930
2020-11-17 $20.22 $20.86 $19.90 $20.65 $20.65 244,018
2020-11-16 $20.00 $20.50 $19.78 $20.19 $20.19 324,457
2020-11-13 $21.10 $21.10 $19.93 $20.62 $20.62 301,988
2020-11-12 $20.38 $20.99 $19.90 $20.82 $20.82 325,924
2020-11-11 $19.14 $20.50 $19.01 $20.22 $20.22 368,487
2020-11-10 $19.43 $19.64 $18.50 $18.53 $18.53 355,822
2020-11-09 $20.77 $20.80 $18.61 $19.04 $19.04 1,049,693
2020-11-06 $23.50 $23.76 $22.72 $22.86 $22.86 168,722
2020-11-05 $22.76 $24.07 $22.71 $23.61 $23.61 230,569
2020-11-04 $22.89 $22.89 $21.95 $22.61 $22.61 179,312
2020-11-03 $22.61 $23.10 $22.36 $22.69 $22.69 130,589
2020-11-02 $21.83 $22.91 $21.65 $22.35 $22.35 185,510
2020-10-30 $22.82 $22.97 $21.46 $21.57 $21.57 355,629
2020-10-29 $23.38 $23.72 $22.67 $23.04 $23.04 211,736
2020-10-28 $24.51 $24.53 $23.18 $23.42 $23.42 237,378
2020-10-27 $24.85 $24.96 $23.80 $24.12 $24.12 148,926
2020-10-26 $24.56 $25.33 $24.24 $24.49 $24.49 311,596
2020-10-23 $23.66 $24.65 $23.65 $24.54 $24.54 172,281
2020-10-22 $24.04 $24.31 $23.36 $23.67 $23.67 219,168
2020-10-21 $24.66 $24.99 $23.95 $24.07 $24.07 230,418
2020-10-20 $25.11 $25.35 $24.42 $24.64 $24.64 221,614
2020-10-19 $24.20 $25.44 $24.09 $24.90 $24.90 541,427
2020-10-16 $24.02 $24.47 $23.77 $24.05 $24.05 308,279
2020-10-15 $23.69 $23.98 $23.03 $23.88 $23.88 254,848
2020-10-14 $23.79 $24.38 $23.58 $23.89 $23.89 257,880
2020-10-13 $24.00 $24.18 $23.25 $23.93 $23.93 333,891
2020-10-12 $23.25 $24.10 $23.09 $23.92 $23.92 442,459
2020-10-09 $22.05 $23.00 $22.01 $22.86 $22.86 318,791
2020-10-08 $23.05 $23.11 $21.36 $22.07 $22.07 521,959
2020-10-07 $22.48 $23.41 $22.47 $22.77 $22.77 404,634
2020-10-06 $22.45 $22.84 $21.75 $22.52 $22.52 481,097
2020-10-05 $21.25 $22.28 $21.05 $22.24 $22.24 492,240
2020-10-02 $20.81 $21.39 $20.32 $21.32 $21.32 660,314
2020-10-01 $19.97 $20.55 $19.55 $20.50 $20.50 376,018
2020-09-30 $19.45 $20.06 $19.22 $19.80 $19.80 378,399
2020-09-29 $19.01 $19.53 $18.81 $19.45 $19.45 369,088
2020-09-28 $18.50 $18.87 $18.25 $18.83 $18.83 302,593
2020-09-25 $18.59 $19.27 $18.30 $18.44 $18.44 321,559
2020-09-24 $18.12 $19.08 $17.88 $18.65 $18.65 435,143
2020-09-23 $19.45 $19.86 $18.18 $18.30 $18.30 387,851
2020-09-22 $19.37 $19.70 $18.57 $19.51 $19.51 686,887
2020-09-21 $19.56 $20.03 $18.98 $19.10 $19.10 428,197
2020-09-18 $19.62 $20.12 $19.24 $19.69 $19.69 607,171
2020-09-17 $20.26 $20.45 $19.16 $19.46 $19.46 737,106
2020-09-16 $21.50 $21.50 $20.49 $20.54 $20.54 661,335
2020-09-15 $21.01 $22.19 $20.77 $21.16 $21.16 894,953
2020-09-14 $21.85 $21.96 $20.76 $20.80 $20.80 818,862
2020-09-11 $21.47 $23.29 $21.38 $22.00 $22.00 1,091,721
2020-09-10 $21.76 $22.29 $20.36 $21.25 $21.25 1,495,819
2020-09-09 $22.50 $22.50 $21.08 $21.67 $21.67 1,213,370
2020-09-08 $21.45 $22.20 $21.14 $21.73 $21.73 473,819
2020-09-04 $21.25 $21.65 $20.52 $21.25 $21.25 698,051
2020-09-03 $21.44 $21.69 $21.17 $21.23 $21.23 438,399
2020-09-02 $21.29 $21.57 $20.89 $21.34 $21.34 462,675
2020-09-01 $20.52 $21.10 $20.24 $21.00 $21.00 447,714
2020-08-31 $22.62 $22.75 $20.18 $20.43 $20.43 676,778
2020-08-28 $22.48 $22.75 $22.35 $22.54 $22.54 318,353
2020-08-27 $22.06 $22.70 $22.04 $22.41 $22.41 341,347
2020-08-26 $21.82 $22.40 $21.76 $22.36 $22.36 235,150
2020-08-25 $21.75 $21.93 $21.43 $21.79 $21.79 258,681
2020-08-24 $21.59 $21.93 $20.75 $21.86 $21.86 643,073
2020-08-21 $21.01 $21.80 $21.01 $21.66 $21.66 423,448
2020-08-20 $21.25 $21.30 $20.85 $21.11 $21.11 227,362
2020-08-19 $20.62 $21.40 $20.62 $21.00 $21.00 600,416
2020-08-18 $20.06 $20.96 $20.01 $20.61 $20.61 566,900
2020-08-17 $20.40 $20.40 $19.76 $20.06 $20.06 466,399
2020-08-14 $20.76 $20.77 $19.66 $20.43 $20.43 633,707
2020-08-13 $20.16 $21.20 $20.16 $20.82 $20.82 682,853
2020-08-12 $21.98 $23.20 $19.92 $20.06 $20.06 1,573,952
2020-08-11 $24.39 $24.39 $21.61 $21.92 $21.92 1,284,578
2020-08-10 $24.11 $24.84 $23.58 $23.96 $23.96 736,536
2020-08-07 $23.42 $24.61 $23.27 $23.44 $23.44 579,528
2020-08-06 $24.11 $24.15 $23.09 $23.22 $23.22 832,064
2020-08-05 $24.95 $26.51 $23.71 $24.24 $24.24 861,891
2020-08-04 $25.11 $27.68 $24.56 $25.12 $25.12 1,899,330
2020-08-03 $23.73 $25.49 $23.73 $25.30 $25.30 748,461
2020-07-31 $23.80 $23.92 $23.13 $23.66 $23.66 429,451
2020-07-30 $24.02 $24.10 $23.00 $23.70 $23.70 525,129
2020-07-29 $23.44 $24.39 $23.15 $23.97 $23.97 1,079,747
2020-07-28 $23.24 $24.45 $22.83 $23.28 $23.28 749,581
2020-07-27 $22.44 $23.44 $22.31 $23.14 $23.14 624,457
2020-07-24 $22.78 $23.34 $22.20 $22.33 $22.33 568,581
2020-07-23 $23.04 $23.69 $21.91 $23.03 $23.03 1,037,636
2020-07-22 $22.68 $23.85 $22.61 $23.12 $23.12 1,050,645
2020-07-21 $22.41 $23.50 $22.41 $22.90 $22.90 735,974
2020-07-20 $22.76 $23.20 $22.32 $22.60 $22.60 809,158
2020-07-17 $22.86 $23.39 $22.30 $22.52 $22.52 1,197,394
2020-07-16 $21.55 $23.58 $21.49 $22.80 $22.80 1,202,927
2020-07-15 $21.86 $21.95 $20.78 $21.54 $21.54 804,935
2020-07-14 $22.52 $22.58 $20.72 $22.11 $22.11 966,288
2020-07-13 $24.41 $24.65 $22.67 $22.76 $22.76 933,414
2020-07-10 $24.99 $24.99 $23.85 $24.25 $24.25 634,262
2020-07-09 $25.93 $26.00 $23.89 $25.07 $25.07 917,175
2020-07-08 $24.41 $26.30 $23.88 $25.79 $25.79 1,272,715
2020-07-07 $23.48 $24.66 $23.15 $24.21 $24.21 745,234
2020-07-06 $22.81 $23.53 $22.80 $23.37 $23.37 658,900
2020-07-02 $22.96 $23.24 $22.31 $22.58 $22.58 581,577
2020-07-01 $22.20 $23.54 $22.06 $22.96 $22.96 756,189
2020-06-30 $21.38 $22.98 $21.38 $22.43 $22.43 777,453
2020-06-29 $22.51 $22.73 $21.40 $21.84 $21.84 657,189
2020-06-26 $23.60 $23.95 $22.33 $22.44 $22.44 2,065,414
2020-06-25 $24.38 $25.56 $22.08 $23.37 $23.37 2,785,089
2020-06-24 $20.88 $24.75 $20.64 $23.94 $23.94 4,080,813
2020-06-23 $20.43 $21.23 $19.80 $20.59 $20.59 923,591
2020-06-22 $21.40 $21.45 $20.35 $20.68 $20.68 625,243
2020-06-19 $21.91 $22.25 $21.21 $21.40 $21.40 1,351,820
2020-06-18 $22.06 $22.67 $20.86 $21.68 $21.68 1,342,313
2020-06-17 $20.38 $22.40 $19.96 $21.85 $21.85 1,628,676
2020-06-16 $19.56 $21.70 $18.70 $20.59 $20.59 1,574,983
2020-06-15 $20.44 $21.07 $18.95 $19.33 $19.33 1,350,196
2020-06-12 $21.00 $21.15 $19.40 $19.70 $19.70 1,228,905
2020-06-11 $19.05 $22.30 $18.54 $20.95 $20.95 3,524,692
2020-06-10 $23.96 $23.99 $18.55 $19.29 $19.29 9,550,370
2020-06-09 $16.09 $16.33 $15.32 $16.02 $16.02 2,719,488
2020-06-08 $15.07 $15.68 $14.76 $15.57 $15.57 477,981
2020-06-05 $14.91 $15.55 $14.53 $14.66 $14.66 533,109
2020-06-04 $14.96 $15.00 $14.65 $15.00 $15.00 257,902
2020-06-03 $14.38 $14.95 $14.22 $14.91 $14.91 358,451
2020-06-02 $14.52 $14.91 $14.14 $14.38 $14.38 294,333
2020-06-01 $14.43 $14.72 $14.28 $14.62 $14.62 224,456
2020-05-29 $14.09 $14.57 $13.70 $14.50 $14.50 287,092
2020-05-28 $14.55 $15.13 $14.13 $14.27 $14.27 627,657
2020-05-27 $13.34 $14.47 $12.89 $14.46 $14.46 731,144
2020-05-26 $13.27 $13.71 $13.13 $13.50 $13.50 339,672
2020-05-22 $13.71 $13.72 $13.16 $13.50 $13.50 222,085
2020-05-21 $13.64 $13.86 $13.40 $13.85 $13.85 230,685
2020-05-20 $13.53 $13.98 $13.52 $13.72 $13.72 219,581
2020-05-19 $13.58 $14.07 $13.43 $13.70 $13.70 304,800
2020-05-18 $13.62 $13.87 $12.93 $13.61 $13.61 727,183
2020-05-15 $13.85 $14.10 $13.51 $13.80 $13.80 366,752
2020-05-14 $12.96 $14.29 $12.52 $13.80 $13.80 1,342,038
2020-05-13 $13.75 $13.96 $12.67 $12.87 $12.87 494,218
2020-05-12 $13.40 $14.02 $13.34 $13.76 $13.76 672,039
2020-05-11 $13.11 $13.50 $12.44 $13.41 $13.41 674,868
2020-05-08 $13.50 $13.66 $13.06 $13.11 $13.11 319,110
2020-05-07 $13.36 $13.65 $13.28 $13.31 $13.31 242,907
2020-05-06 $13.42 $13.80 $13.22 $13.36 $13.36 462,018
2020-05-05 $13.90 $14.19 $13.35 $13.35 $13.35 449,777
2020-05-04 $13.79 $14.24 $13.30 $13.82 $13.82 623,151
2020-05-01 $13.55 $13.96 $13.04 $13.86 $13.86 434,825
2020-04-30 $14.27 $14.35 $13.58 $13.62 $13.62 842,072
2020-04-29 $14.77 $14.98 $14.30 $14.30 $14.30 718,792
2020-04-28 $15.05 $15.44 $14.70 $14.76 $14.76 661,859
2020-04-27 $15.22 $15.58 $14.65 $15.05 $15.05 1,078,835
2020-04-24 $15.70 $16.19 $15.01 $15.22 $15.22 830,660
2020-04-23 $15.30 $16.07 $14.75 $15.76 $15.76 1,043,118
2020-04-22 $16.50 $16.71 $15.10 $15.57 $15.57 837,750
2020-04-21 $16.19 $17.40 $16.06 $16.47 $16.47 1,133,713
2020-04-20 $16.15 $16.69 $15.69 $16.30 $16.30 808,787
2020-04-17 $15.74 $17.00 $15.63 $16.12 $16.12 903,132
2020-04-16 $15.63 $16.82 $15.00 $16.61 $16.61 2,116,942
2020-04-15 $16.55 $18.00 $16.55 $17.20 $17.20 2,292,467
2020-04-14 $16.00 $16.64 $15.27 $16.50 $16.50 993,234
2020-04-13 $14.50 $16.24 $14.50 $15.98 $15.98 881,403
2020-04-09 $15.00 $15.41 $14.16 $14.39 $14.39 801,670
2020-04-08 $15.00 $15.75 $14.95 $14.95 $14.95 492,574
2020-04-07 $16.38 $16.38 $14.80 $14.96 $14.96 1,015,234
2020-04-06 $17.47 $18.41 $16.10 $16.70 $16.70 898,331
2020-04-03 $17.66 $17.95 $16.80 $17.48 $17.48 1,054,070
2020-04-02 $17.10 $18.33 $15.36 $16.95 $16.95 2,078,393
2020-04-01 $15.48 $17.85 $15.07 $17.55 $17.55 1,910,121
2020-03-31 $16.07 $16.32 $15.50 $15.50 $15.50 559,466
2020-03-30 $16.33 $16.87 $15.90 $16.16 $16.16 921,298
2020-03-27 $16.05 $16.33 $15.29 $15.56 $15.56 896,571
2020-03-26 $14.43 $15.59 $14.40 $15.43 $15.43 466,297
2020-03-25 $15.30 $15.42 $13.80 $14.29 $14.29 731,050
2020-03-24 $16.44 $16.72 $14.90 $15.19 $15.19 911,825
2020-03-23 $16.86 $17.30 $16.09 $16.65 $16.65 649,290
2020-03-20 $17.74 $17.87 $15.67 $16.52 $16.52 1,481,392
2020-03-19 $17.33 $18.80 $16.69 $17.43 $17.43 994,711
2020-03-18 $17.00 $18.25 $16.25 $16.79 $16.79 1,036,991
2020-03-17 $17.95 $18.80 $16.13 $16.68 $16.68 899,277
2020-03-16 $16.50 $17.95 $15.53 $17.66 $17.66 1,081,837
2020-03-13 $15.88 $17.38 $14.30 $17.10 $17.10 1,141,967
2020-03-12 $17.40 $18.00 $14.75 $15.74 $15.74 1,141,146
2020-03-11 $14.61 $17.48 $14.29 $16.44 $16.44 2,523,105
2020-03-10 $13.89 $14.96 $13.38 $14.45 $14.45 1,122,194
2020-03-09 $16.75 $16.94 $13.99 $14.34 $14.34 1,127,902
2020-03-06 $17.15 $17.19 $15.61 $16.46 $16.46 1,247,867
2020-03-05 $16.85 $17.59 $16.52 $16.73 $16.73 1,444,155
2020-03-04 $17.00 $18.00 $16.20 $16.46 $16.46 1,565,099
2020-03-03 $16.95 $19.30 $16.02 $17.76 $17.76 2,936,665
2020-03-02 $19.91 $20.09 $15.66 $18.10 $18.10 3,281,579
2020-02-28 $27.00 $28.00 $17.24 $21.11 $21.11 8,028,478
2020-02-27 $18.50 $23.20 $16.60 $19.97 $19.97 7,522,677
2020-02-26 $16.48 $18.20 $15.66 $16.30 $16.30 3,628,995
2020-02-25 $14.50 $16.22 $13.65 $15.58 $15.58 2,202,170
2020-02-24 $15.06 $15.22 $14.01 $14.51 $14.51 1,295,931
2020-02-21 $13.00 $13.89 $12.92 $13.60 $13.60 659,417
2020-02-20 $12.00 $12.98 $12.00 $12.79 $12.79 254,223
2020-02-19 $12.15 $12.26 $12.00 $12.05 $12.05 182,043
2020-02-18 $12.39 $12.50 $12.00 $12.35 $12.35 147,611
2020-02-14 $12.37 $12.79 $12.25 $12.30 $12.30 165,088
2020-02-13 $12.41 $12.80 $12.24 $12.38 $12.38 309,949
2020-02-12 $12.37 $12.47 $11.76 $12.00 $12.00 344,204
2020-02-11 $12.78 $12.78 $12.19 $12.38 $12.38 186,444
2020-02-10 $13.28 $13.39 $12.67 $12.80 $12.80 318,233
2020-02-07 $12.28 $13.27 $12.15 $13.14 $13.14 546,977
2020-02-06 $12.02 $12.87 $11.97 $12.45 $12.45 221,381
2020-02-05 $12.32 $12.56 $11.94 $12.18 $12.18 365,763
2020-02-04 $12.51 $12.80 $12.05 $12.60 $12.60 454,232
2020-02-03 $14.27 $14.37 $12.76 $12.95 $12.95 533,833
2020-01-31 $14.38 $14.60 $13.26 $13.94 $13.94 844,700
2020-01-30 $13.79 $14.68 $13.14 $13.82 $13.82 981,962
2020-01-29 $13.83 $13.86 $12.50 $13.14 $13.14 705,533
2020-01-28 $15.49 $15.50 $13.85 $14.00 $14.00 1,086,924
2020-01-27 $15.87 $16.28 $14.70 $16.10 $16.10 3,082,661
2020-01-24 $13.79 $14.85 $13.05 $13.74 $13.74 1,761,899
2020-01-23 $12.98 $13.75 $12.63 $13.09 $13.09 758,450
2020-01-22 $13.69 $13.97 $12.01 $12.16 $12.16 573,469
2020-01-21 $13.05 $15.40 $12.15 $13.77 $13.77 1,594,706
2020-01-17 $11.04 $11.10 $10.97 $10.97 $10.97 5,914
2020-01-16 $11.18 $11.18 $11.06 $11.12 $11.12 2,235
2020-01-15 $11.00 $11.07 $10.99 $11.05 $11.05 8,017
2020-01-14 $10.81 $10.91 $10.77 $10.90 $10.90 6,415
2020-01-13 $10.78 $10.78 $10.65 $10.75 $10.75 9,383
2020-01-10 $10.70 $10.77 $10.64 $10.70 $10.70 17,107
2020-01-09 $10.76 $10.83 $10.72 $10.72 $10.72 17,084
2020-01-08 $10.69 $10.80 $10.53 $10.79 $10.79 16,472
2020-01-07 $10.71 $10.89 $10.70 $10.77 $10.77 7,224
2020-01-06 $10.76 $10.85 $10.61 $10.70 $10.70 47,268
2020-01-03 $10.75 $10.87 $10.65 $10.83 $10.83 13,499
2020-01-02 $10.82 $10.84 $10.45 $10.59 $10.59 17,455
2019-12-31 $10.70 $10.95 $10.70 $10.80 $10.80 14,345
2019-12-30 $10.69 $10.83 $10.69 $10.78 $10.78 16,016
2019-12-27 $10.84 $10.84 $10.70 $10.78 $10.78 10,562
2019-12-26 $10.71 $10.97 $10.71 $10.97 $10.97 5,535
2019-12-24 $10.73 $10.75 $10.66 $10.74 $10.74 3,674
2019-12-23 $10.83 $10.91 $10.52 $10.61 $10.61 16,120
2019-12-20 $10.70 $11.14 $10.60 $10.79 $10.79 14,568
2019-12-19 $10.53 $10.68 $10.48 $10.62 $10.62 31,332
2019-12-18 $10.74 $10.86 $10.60 $10.60 $10.60 13,383
2019-12-17 $10.86 $10.86 $10.63 $10.66 $10.66 10,559
2019-12-16 $10.75 $10.89 $10.61 $10.74 $10.74 18,434
2019-12-13 $10.71 $11.02 $10.71 $10.95 $10.95 5,664
2019-12-12 $11.09 $11.14 $10.78 $11.06 $11.06 13,930
2019-12-11 $10.58 $11.15 $10.58 $11.03 $11.03 28,231
2019-12-10 $10.14 $10.65 $10.04 $10.57 $10.57 22,165
2019-12-09 $10.11 $10.11 $9.97 $10.10 $10.10 33,266
2019-12-06 $10.29 $10.29 $10.08 $10.08 $10.08 9,888
2019-12-05 $10.30 $10.32 $10.10 $10.10 $10.10 8,267
2019-12-04 $10.31 $10.39 $10.25 $10.33 $10.33 16,050
2019-12-03 $10.21 $10.39 $10.21 $10.36 $10.36 29,186
2019-12-02 $10.29 $10.30 $10.07 $10.19 $10.19 11,102
2019-11-29 $10.28 $10.42 $10.20 $10.35 $10.35 5,694
2019-11-27 $10.30 $10.49 $10.29 $10.37 $10.37 25,957
2019-11-26 $10.23 $10.30 $10.23 $10.25 $10.25 6,150
2019-11-25 $10.25 $10.33 $10.25 $10.29 $10.29 10,899
2019-11-22 $10.20 $10.37 $10.15 $10.25 $10.25 18,980
2019-11-21 $10.07 $10.24 $10.05 $10.20 $10.20 8,524
2019-11-20 $10.23 $10.25 $10.03 $10.03 $10.03 13,377
2019-11-19 $10.18 $10.26 $10.12 $10.22 $10.22 15,678
2019-11-18 $10.15 $10.27 $10.15 $10.18 $10.18 2,948
2019-11-15 $10.31 $10.31 $10.21 $10.22 $10.22 10,715
2019-11-14 $10.31 $10.40 $10.30 $10.30 $10.30 4,603
2019-11-13 $10.28 $10.37 $10.12 $10.37 $10.37 11,384
2019-11-12 $10.36 $10.40 $10.30 $10.38 $10.38 7,815
2019-11-11 $10.38 $10.38 $10.27 $10.27 $10.27 2,276
2019-11-08 $10.42 $10.64 $10.42 $10.47 $10.47 2,312
2019-11-07 $10.55 $10.55 $10.42 $10.49 $10.49 7,078
2019-11-06 $10.67 $10.67 $10.50 $10.58 $10.58 3,562
2019-11-05 $10.78 $10.78 $10.60 $10.66 $10.66 4,424
2019-11-04 $10.94 $10.94 $10.71 $10.76 $10.76 2,770
2019-11-01 $10.99 $11.06 $10.94 $10.97 $10.97 3,730
2019-10-31 $10.90 $11.06 $10.81 $11.05 $11.05 11,885
2019-10-30 $11.04 $11.04 $10.95 $10.97 $10.97 13,193
2019-10-29 $10.90 $11.09 $10.85 $10.96 $10.96 28,423
2019-10-28 $11.26 $11.37 $10.75 $10.96 $10.96 29,522
2019-10-25 $11.08 $11.20 $10.98 $11.16 $11.16 15,109
2019-10-24 $11.04 $11.12 $11.00 $11.07 $11.07 46,208
2019-10-23 $11.02 $11.16 $10.95 $11.04 $11.04 18,474
2019-10-22 $11.13 $11.29 $11.06 $11.06 $11.06 8,606
2019-10-21 $11.15 $11.42 $11.10 $11.15 $11.15 10,098
2019-10-18 $11.13 $11.29 $10.98 $11.29 $11.29 11,358
2019-10-17 $11.32 $11.32 $11.02 $11.04 $11.04 8,282
2019-10-16 $11.22 $11.25 $11.05 $11.07 $11.07 9,620
2019-10-15 $11.36 $11.49 $11.24 $11.24 $11.24 6,574
2019-10-14 $11.36 $11.36 $11.23 $11.26 $11.26 2,874
2019-10-11 $11.40 $11.40 $11.09 $11.28 $11.28 13,959
2019-10-10 $10.94 $11.00 $10.56 $10.88 $10.88 52,192
2019-10-09 $11.32 $11.40 $10.85 $10.85 $10.85 29,412
2019-10-08 $11.25 $11.39 $11.21 $11.25 $11.25 27,616
2019-10-07 $11.06 $11.39 $11.06 $11.30 $11.30 6,889
2019-10-04 $11.31 $11.46 $11.30 $11.41 $11.41 2,458
2019-10-03 $11.73 $11.77 $11.23 $11.24 $11.24 21,973
2019-10-02 $12.03 $12.03 $11.54 $11.77 $11.77 19,814
2019-10-01 $12.07 $12.12 $11.81 $12.01 $12.01 5,850
2019-09-30 $12.12 $12.28 $12.09 $12.12 $12.12 2,714
2019-09-27 $11.90 $12.14 $11.90 $12.05 $12.05 14,727
2019-09-26 $11.24 $12.17 $11.13 $11.82 $11.82 13,708
2019-09-25 $11.86 $11.97 $11.72 $11.72 $11.72 3,813
2019-09-24 $12.08 $12.08 $11.73 $11.73 $11.73 5,938
2019-09-23 $11.93 $12.15 $11.91 $12.02 $12.02 5,158
2019-09-20 $11.80 $12.04 $11.68 $12.04 $12.04 14,380
2019-09-19 $12.02 $12.03 $11.74 $11.83 $11.83 8,789
2019-09-18 $11.96 $12.04 $11.79 $11.96 $11.96 4,023
2019-09-17 $12.05 $12.11 $11.94 $11.94 $11.94 6,342
2019-09-16 $12.09 $12.09 $11.85 $12.05 $12.05 7,256
2019-09-13 $11.63 $12.00 $11.63 $11.88 $11.88 10,366
2019-09-12 $11.47 $11.85 $11.47 $11.50 $11.50 19,711
2019-09-11 $11.43 $12.24 $11.23 $11.46 $11.46 48,892
2019-09-10 $11.40 $11.79 $11.26 $11.33 $11.33 152,002
2019-09-09 $10.65 $10.81 $10.29 $10.35 $10.35 20,086
2019-09-06 $10.63 $10.81 $10.29 $10.61 $10.61 16,622
2019-09-05 $10.46 $10.66 $10.46 $10.55 $10.55 1,197
2019-09-04 $10.40 $10.75 $10.36 $10.55 $10.55 9,933
2019-09-03 $10.31 $10.64 $10.22 $10.59 $10.59 11,927
2019-08-30 $10.47 $10.65 $10.41 $10.44 $10.44 2,103
2019-08-29 $10.26 $10.78 $10.26 $10.49 $10.49 6,026
2019-08-28 $10.54 $10.72 $10.50 $10.50 $10.50 2,066
2019-08-27 $10.69 $10.93 $10.32 $10.32 $10.32 3,832
2019-08-26 $10.35 $10.68 $10.25 $10.66 $10.66 9,405
2019-08-23 $10.60 $10.90 $10.48 $10.48 $10.48 22,616
2019-08-22 $10.50 $10.64 $10.38 $10.45 $10.45 8,470
2019-08-21 $10.30 $10.50 $10.25 $10.50 $10.50 2,105
2019-08-20 $10.36 $10.59 $10.30 $10.47 $10.47 1,106
2019-08-19 $10.46 $10.85 $10.27 $10.56 $10.56 12,125
2019-08-16 $10.86 $10.86 $10.26 $10.32 $10.32 15,487
2019-08-15 $10.94 $11.08 $10.64 $10.81 $10.81 5,138
2019-08-14 $11.11 $11.21 $10.70 $10.77 $10.77 17,118
2019-08-13 $11.28 $11.41 $11.11 $11.22 $11.22 6,234
2019-08-12 $11.71 $11.72 $11.17 $11.18 $11.18 22,745
2019-08-09 $11.57 $11.64 $11.35 $11.43 $11.43 2,990
2019-08-08 $11.26 $11.74 $11.26 $11.51 $11.51 20,164
2019-08-07 $10.93 $11.24 $10.92 $11.21 $11.21 8,903
2019-08-06 $11.00 $11.10 $10.92 $11.09 $11.09 16,266
2019-08-05 $10.81 $10.90 $10.56 $10.90 $10.90 5,100
2019-08-02 $10.91 $10.91 $10.72 $10.90 $10.90 7,301
2019-08-01 $10.81 $11.22 $10.74 $11.01 $11.01 37,376
2019-07-31 $10.73 $10.77 $10.56 $10.73 $10.73 14,561
2019-07-30 $10.64 $10.83 $10.58 $10.83 $10.83 13,215
2019-07-29 $10.45 $10.58 $10.26 $10.56 $10.56 10,450
2019-07-26 $10.55 $10.85 $10.45 $10.50 $10.50 6,604
2019-07-25 $10.06 $10.58 $9.92 $10.52 $10.52 31,839
2019-07-24 $10.08 $10.21 $9.95 $10.05 $10.05 33,755
2019-07-23 $9.85 $10.19 $9.77 $10.01 $10.01 91,587
2019-07-22 $10.25 $10.35 $9.83 $9.98 $9.98 38,352
2019-07-19 $10.25 $10.40 $9.95 $10.15 $10.15 67,820
2019-07-18 $10.35 $10.40 $9.70 $10.30 $10.30 82,031
2019-07-17 $10.88 $11.29 $9.92 $10.23 $10.23 361,915
2019-07-16 $11.00 $11.01 $10.94 $10.94 $10.94 88,983
2019-07-15 $10.99 $11.19 $10.96 $11.00 $11.00 111,072
2019-07-12 $11.07 $11.25 $10.99 $11.05 $11.05 37,947
2019-07-11 $11.18 $11.18 $11.10 $11.11 $11.11 1,437
2019-07-10 $11.15 $11.15 $11.00 $11.14 $11.14 7,516
2019-07-09 $11.21 $11.21 $11.05 $11.12 $11.12 4,598
2019-07-08 $11.17 $11.20 $11.13 $11.20 $11.20 2,018
2019-07-05 $11.24 $11.37 $11.18 $11.22 $11.22 6,454
2019-07-03 $11.16 $11.37 $11.09 $11.25 $11.25 3,289
2019-07-02 $11.18 $11.32 $11.18 $11.22 $11.22 3,243
2019-07-01 $11.29 $11.29 $11.08 $11.08 $11.08 7,716
2019-06-28 $11.19 $11.25 $11.09 $11.20 $11.20 11,308
2019-06-27 $11.20 $11.20 $11.00 $11.00 $11.00 7,910
2019-06-26 $11.07 $11.31 $10.85 $11.20 $11.20 15,437
2019-06-25 $11.60 $11.60 $11.07 $11.07 $11.07 16,545
2019-06-24 $11.53 $11.84 $11.36 $11.62 $11.62 2,059
2019-06-21 $11.56 $11.67 $11.37 $11.56 $11.56 10,130
2019-06-20 $11.70 $11.75 $11.55 $11.61 $11.61 4,976
2019-06-19 $11.81 $11.90 $11.56 $11.72 $11.72 10,684
2019-06-18 $11.92 $12.00 $11.70 $11.79 $11.79 12,028
2019-06-17 $11.79 $11.96 $11.68 $11.83 $11.83 13,215
2019-06-14 $12.05 $12.07 $11.83 $11.97 $11.97 11,230
2019-06-13 $11.99 $12.26 $11.99 $12.10 $12.10 16,708
2019-06-12 $11.85 $11.95 $11.80 $11.91 $11.91 11,273
2019-06-11 $11.95 $12.00 $11.65 $11.99 $11.99 60,512
2019-06-10 $12.07 $12.28 $11.95 $12.15 $12.15 12,777
2019-06-07 $12.07 $12.15 $11.94 $12.15 $12.15 11,755
2019-06-06 $12.15 $12.23 $11.94 $11.94 $11.94 9,999
2019-06-05 $12.19 $12.29 $12.06 $12.06 $12.06 6,877
2019-06-04 $12.20 $12.35 $12.20 $12.30 $12.30 3,480
2019-06-03 $12.15 $12.25 $12.08 $12.25 $12.25 5,253
2019-05-31 $12.04 $12.20 $12.02 $12.20 $12.20 4,068
2019-05-30 $12.20 $12.28 $12.00 $12.07 $12.07 4,873
2019-05-29 $11.99 $12.18 $11.99 $12.18 $12.18 5,704
2019-05-28 $12.21 $12.21 $11.99 $12.03 $12.03 43,336
2019-05-24 $12.15 $12.25 $12.08 $12.13 $12.13 4,121
2019-05-23 $12.17 $12.20 $12.05 $12.09 $12.09 9,671
2019-05-22 $12.37 $12.37 $12.18 $12.30 $12.30 19,951
2019-05-21 $12.53 $12.58 $12.32 $12.33 $12.33 5,843
2019-05-20 $12.51 $12.78 $12.32 $12.32 $12.32 9,346
2019-05-17 $12.63 $12.81 $12.55 $12.70 $12.70 15,585
2019-05-16 $12.45 $12.82 $12.45 $12.80 $12.80 3,123
2019-05-15 $12.90 $12.90 $12.69 $12.79 $12.79 2,135
2019-05-14 $12.79 $12.96 $12.77 $12.91 $12.91 20,232
2019-05-13 $12.53 $12.76 $12.34 $12.76 $12.76 9,056
2019-05-10 $12.50 $12.80 $12.32 $12.75 $12.75 9,187
2019-05-09 $12.44 $12.68 $12.30 $12.68 $12.68 5,649
2019-05-08 $12.50 $12.55 $12.26 $12.53 $12.53 15,079
2019-05-07 $12.40 $12.60 $12.40 $12.44 $12.44 16,332
2019-05-06 $12.30 $12.61 $12.04 $12.39 $12.39 12,107
2019-05-03 $12.41 $12.45 $12.36 $12.36 $12.36 6,939
2019-05-02 $12.39 $12.45 $12.26 $12.34 $12.34 18,709
2019-05-01 $12.27 $12.68 $12.27 $12.36 $12.36 7,732
2019-04-30 $12.27 $12.69 $12.27 $12.69 $12.69 8,997
2019-04-29 $12.46 $12.46 $12.13 $12.26 $12.26 8,640
2019-04-26 $11.87 $12.50 $11.85 $12.50 $12.50 9,783
2019-04-25 $11.87 $12.00 $11.79 $12.00 $12.00 6,398
2019-04-24 $11.97 $12.16 $11.67 $11.93 $11.93 18,032
2019-04-23 $12.12 $12.59 $11.62 $12.10 $12.10 56,207
2019-04-22 $12.35 $12.40 $12.12 $12.28 $12.28 33,760
2019-04-18 $12.34 $12.93 $11.94 $12.46 $12.46 16,331
2019-04-17 $11.22 $12.73 $10.85 $12.45 $12.45 32,795
2019-04-16 $12.04 $12.58 $11.94 $12.25 $12.25 9,539
2019-04-15 $11.98 $12.11 $11.89 $12.11 $12.11 7,076
2019-04-12 $11.63 $12.31 $11.55 $12.15 $12.15 30,021
2019-04-11 $11.69 $11.76 $11.65 $11.65 $11.65 3,810
2019-04-10 $11.76 $11.92 $11.65 $11.67 $11.67 12,600
2019-04-09 $11.65 $11.95 $11.65 $11.76 $11.76 9,255
2019-04-08 $11.88 $11.90 $11.72 $11.89 $11.89 4,475
2019-04-05 $11.57 $11.88 $11.57 $11.76 $11.76 1,793
2019-04-04 $11.85 $11.86 $11.73 $11.78 $11.78 3,522
2019-04-03 $11.69 $11.70 $11.57 $11.61 $11.61 1,980
2019-04-02 $11.88 $11.88 $11.58 $11.67 $11.67 1,551
2019-04-01 $11.98 $11.98 $11.78 $11.78 $11.78 8,629
2019-03-29 $11.78 $11.82 $11.49 $11.74 $11.74 19,471
2019-03-28 $11.65 $11.74 $11.48 $11.50 $11.50 11,680
2019-03-27 $11.51 $11.67 $11.37 $11.47 $11.47 43,925
2019-03-26 $11.70 $11.70 $11.48 $11.70 $11.70 4,348
2019-03-25 $11.35 $11.56 $11.16 $11.46 $11.46 46,982
2019-03-22 $11.07 $11.36 $11.07 $11.35 $11.35 24,145
2019-03-21 $11.29 $11.45 $11.24 $11.31 $11.31 7,008
2019-03-20 $10.68 $11.39 $10.37 $11.39 $11.39 27,834
2019-03-19 $11.06 $11.15 $10.99 $11.11 $11.11 7,472
2019-03-18 $11.15 $11.19 $11.04 $11.05 $11.05 13,305
2019-03-15 $11.10 $11.15 $11.02 $11.15 $11.15 19,470
2019-03-14 $11.06 $11.20 $11.06 $11.15 $11.15 2,546
2019-03-13 $11.06 $11.31 $11.06 $11.09 $11.09 4,645
2019-03-12 $11.35 $11.35 $11.02 $11.05 $11.05 9,322
2019-03-11 $11.07 $11.15 $11.01 $11.13 $11.13 6,773
2019-03-08 $11.01 $11.07 $10.94 $11.04 $11.04 14,125
2019-03-07 $11.04 $11.09 $11.01 $11.01 $11.01 5,646
2019-03-06 $11.18 $11.30 $11.05 $11.05 $11.05 30,315
2019-03-05 $11.31 $11.31 $11.19 $11.29 $11.29 2,878
2019-03-04 $11.18 $11.42 $11.08 $11.15 $11.15 31,323
2019-03-01 $11.01 $11.26 $10.97 $11.18 $11.18 93,722
2019-02-28 $11.07 $11.07 $11.05 $11.07 $11.07 3,187
2019-02-27 $11.05 $11.15 $11.05 $11.15 $11.15 9,308
2019-02-26 $11.09 $11.22 $11.08 $11.10 $11.10 63,951
2019-02-25 $11.17 $11.17 $11.04 $11.15 $11.15 32,320
2019-02-22 $11.14 $11.16 $11.05 $11.06 $11.06 10,462
2019-02-21 $11.09 $11.17 $11.04 $11.04 $11.04 3,396
2019-02-20 $11.25 $11.31 $11.08 $11.09 $11.09 13,166
2019-02-19 $11.05 $11.34 $11.05 $11.33 $11.33 98,863
2019-02-15 $11.08 $11.15 $11.01 $11.06 $11.06 20,536
2019-02-14 $11.14 $11.14 $11.05 $11.08 $11.08 10,525
2019-02-13 $11.09 $11.15 $11.03 $11.06 $11.06 11,427
2019-02-12 $11.10 $11.18 $11.04 $11.04 $11.04 46,090
2019-02-11 $11.11 $11.22 $11.05 $11.05 $11.05 16,175
2019-02-08 $11.15 $11.28 $11.07 $11.08 $11.08 4,389
2019-02-07 $11.23 $11.52 $11.07 $11.14 $11.14 10,976
2019-02-06 $11.50 $11.50 $11.06 $11.31 $11.31 18,494
2019-02-05 $11.08 $11.19 $11.08 $11.11 $11.11 3,380
2019-02-04 $11.03 $11.22 $11.02 $11.04 $11.04 22,776
2019-02-01 $11.22 $11.22 $11.05 $11.05 $11.05 6,494
2019-01-31 $11.36 $11.36 $11.03 $11.12 $11.12 14,846
2019-01-30 $11.17 $11.40 $11.13 $11.40 $11.40 18,017
2019-01-29 $11.32 $11.32 $11.02 $11.04 $11.04 8,678
2019-01-28 $11.11 $11.11 $10.91 $11.04 $11.04 13,827
2019-01-25 $11.29 $11.29 $10.73 $10.95 $10.95 110,485
2019-01-24 $11.10 $11.25 $10.97 $11.01 $11.01 70,478
2019-01-23 $11.05 $11.50 $11.03 $11.08 $11.08 20,532
2019-01-22 $11.42 $11.57 $11.28 $11.28 $11.28 15,443
2019-01-18 $11.32 $11.82 $11.32 $11.55 $11.55 14,981
2019-01-17 $11.53 $11.60 $11.28 $11.32 $11.32 30,192
2019-01-16 $11.25 $11.55 $11.19 $11.52 $11.52 13,030
2019-01-15 $11.27 $11.70 $11.25 $11.31 $11.31 9,959
2019-01-14 $11.44 $11.58 $11.02 $11.26 $11.26 7,664
2019-01-11 $11.61 $11.69 $11.45 $11.56 $11.56 18,099
2019-01-10 $11.59 $11.75 $11.47 $11.60 $11.60 22,717
2019-01-09 $11.41 $11.68 $11.40 $11.62 $11.62 26,539
2019-01-08 $11.07 $11.44 $11.03 $11.44 $11.44 21,759
2019-01-07 $10.92 $11.50 $10.91 $11.09 $11.09 18,866
2019-01-04 $10.54 $10.92 $10.50 $10.83 $10.83 35,798
2019-01-03 $10.58 $10.60 $10.49 $10.49 $10.49 11,300
2019-01-02 $10.41 $10.77 $10.39 $10.59 $10.59 21,913
2018-12-31 $10.63 $10.72 $10.21 $10.44 $10.44 36,456
2018-12-28 $10.59 $10.61 $10.26 $10.56 $10.56 23,679
2018-12-27 $10.08 $10.39 $10.08 $10.39 $10.39 22,570
2018-12-26 $10.34 $10.46 $10.09 $10.35 $10.35 27,804
2018-12-24 $9.97 $10.40 $9.97 $10.40 $10.40 9,078
2018-12-21 $10.21 $10.53 $10.21 $10.30 $10.30 45,327
2018-12-20 $10.42 $10.42 $10.14 $10.25 $10.25 52,169
2018-12-19 $10.13 $10.66 $10.13 $10.43 $10.43 34,995
2018-12-18 $9.90 $10.53 $9.90 $10.13 $10.13 30,668
2018-12-17 $10.80 $10.90 $10.13 $10.13 $10.13 31,549
2018-12-14 $10.94 $11.00 $10.80 $10.80 $10.80 14,339
2018-12-13 $11.56 $11.63 $10.83 $10.86 $10.86 21,984
2018-12-12 $11.82 $12.48 $11.55 $11.55 $11.55 8,467
2018-12-11 $11.80 $12.81 $10.32 $11.82 $11.82 24,069
2018-12-10 $11.96 $12.42 $11.61 $11.74 $11.74 37,147
2018-12-07 $12.20 $12.78 $12.02 $12.05 $12.05 33,421
2018-12-06 $12.85 $12.86 $11.90 $12.00 $12.00 88,275
2018-12-04 $13.24 $13.62 $13.21 $13.24 $13.24 23,294
2018-12-03 $13.88 $13.88 $13.09 $13.09 $13.09 31,494
2018-11-30 $13.51 $13.69 $13.25 $13.25 $13.25 11,850
2018-11-29 $13.49 $14.15 $13.37 $13.37 $13.37 10,365
2018-11-28 $13.77 $13.79 $13.55 $13.55 $13.55 6,091
2018-11-27 $13.54 $13.91 $13.54 $13.62 $13.62 2,778
2018-11-26 $14.02 $14.28 $13.53 $13.67 $13.67 8,512
2018-11-23 $13.75 $14.07 $13.66 $14.01 $14.01 8,779
2018-11-21 $13.87 $13.95 $13.64 $13.84 $13.84 3,036
2018-11-20 $13.64 $13.99 $13.50 $13.56 $13.56 7,508
2018-11-19 $13.57 $13.85 $13.54 $13.70 $13.70 8,253
2018-11-16 $14.12 $14.20 $13.80 $13.84 $13.84 11,128
2018-11-15 $13.81 $14.45 $13.62 $14.33 $14.33 13,056
2018-11-14 $14.15 $14.18 $13.51 $13.51 $13.51 16,877
2018-11-13 $13.21 $14.44 $13.21 $14.12 $14.12 76,594
2018-11-12 $13.20 $13.33 $13.11 $13.11 $13.11 12,723
2018-11-09 $13.33 $13.46 $13.20 $13.27 $13.27 8,459
2018-11-08 $13.18 $13.45 $13.18 $13.45 $13.45 12,125
2018-11-07 $13.43 $13.47 $13.25 $13.25 $13.25 13,974
2018-11-06 $13.37 $13.40 $13.32 $13.32 $13.32 1,068
2018-11-05 $13.22 $13.43 $13.20 $13.30 $13.30 8,614
2018-11-02 $13.15 $13.43 $13.15 $13.27 $13.27 8,941
2018-11-01 $13.13 $13.44 $13.07 $13.42 $13.42 5,177
2018-10-31 $13.15 $13.23 $12.97 $13.14 $13.14 14,128
2018-10-30 $13.03 $13.22 $13.03 $13.10 $13.10 7,772
2018-10-29 $13.10 $13.26 $12.92 $12.97 $12.97 30,404
2018-10-26 $13.20 $13.27 $13.07 $13.11 $13.11 12,423
2018-10-25 $13.28 $13.42 $13.25 $13.27 $13.27 8,419
2018-10-24 $13.40 $13.42 $13.25 $13.26 $13.26 14,245
2018-10-23 $13.17 $13.33 $13.00 $13.31 $13.31 25,915
2018-10-22 $13.27 $13.42 $12.18 $13.26 $13.26 6,500
2018-10-19 $13.22 $13.50 $13.22 $13.28 $13.28 23,643
2018-10-18 $13.44 $13.44 $13.13 $13.22 $13.22 7,251
2018-10-17 $13.30 $13.43 $13.20 $13.31 $13.31 17,225
2018-10-16 $13.26 $13.69 $13.26 $13.30 $13.30 6,863
2018-10-15 $13.37 $13.37 $13.25 $13.27 $13.27 14,353
2018-10-12 $13.39 $13.50 $13.18 $13.45 $13.45 36,939
2018-10-11 $13.19 $13.56 $13.18 $13.27 $13.27 33,482
2018-10-10 $13.27 $13.47 $13.20 $13.23 $13.23 39,819
2018-10-09 $13.60 $13.64 $13.25 $13.31 $13.31 9,270
2018-10-08 $13.64 $13.64 $13.25 $13.29 $13.29 26,446
2018-10-05 $13.26 $13.44 $13.25 $13.25 $13.25 21,598
2018-10-04 $13.55 $13.62 $13.25 $13.39 $13.39 10,007
2018-10-03 $13.43 $13.75 $13.43 $13.46 $13.46 20,945
2018-10-02 $13.43 $13.63 $13.35 $13.51 $13.51 42,768
2018-10-01 $13.26 $13.40 $13.23 $13.40 $13.40 46,011
2018-09-28 $13.35 $13.45 $13.25 $13.30 $13.30 6,057
2018-09-27 $13.20 $13.35 $13.20 $13.25 $13.25 18,943
2018-09-26 $13.35 $13.45 $13.15 $13.15 $13.15 15,383
2018-09-25 $13.25 $13.35 $13.15 $13.15 $13.15 112,948
2018-09-24 $13.35 $13.35 $13.13 $13.25 $13.25 28,514
2018-09-21 $13.35 $13.50 $13.30 $13.35 $13.35 38,176
2018-09-20 $13.40 $13.65 $13.25 $13.40 $13.40 23,489
2018-09-19 $13.25 $13.35 $13.15 $13.30 $13.30 139,275
2018-09-18 $13.10 $13.40 $13.05 $13.25 $13.25 26,508
2018-09-17 $13.00 $13.25 $13.00 $13.20 $13.20 14,399
2018-09-14 $12.45 $13.03 $12.45 $12.95 $12.95 118,055
2018-09-13 $12.80 $13.15 $12.70 $12.85 $12.85 56,603
2018-09-12 $12.65 $12.95 $12.55 $12.80 $12.80 116,342
2018-09-11 $13.15 $13.15 $12.65 $12.70 $12.70 247,149
2018-09-10 $13.70 $13.75 $13.20 $13.50 $13.50 53,424
2018-09-07 $13.25 $13.60 $13.20 $13.60 $13.60 18,578
2018-09-06 $13.24 $13.35 $13.15 $13.35 $13.35 7,549
2018-09-05 $13.20 $13.45 $13.10 $13.20 $13.20 6,750
2018-09-04 $13.15 $13.25 $13.15 $13.20 $13.20 7,072
2018-08-31 $13.20 $13.30 $13.15 $13.26 $13.26 2,163
2018-08-30 $13.05 $13.20 $13.00 $13.05 $13.05 15,147
2018-08-29 $13.15 $13.20 $13.05 $13.05 $13.05 8,920
2018-08-28 $12.90 $13.10 $12.90 $13.05 $13.05 41,031
2018-08-27 $12.74 $13.05 $12.74 $12.95 $12.95 10,328
2018-08-24 $12.70 $13.58 $12.60 $12.70 $12.70 28,967
2018-08-23 $13.10 $13.20 $12.60 $12.60 $12.60 18,097
2018-08-22 $13.25 $13.40 $13.05 $13.10 $13.10 22,628
2018-08-21 $13.18 $13.39 $13.05 $13.05 $13.05 16,367
2018-08-20 $13.75 $13.75 $13.15 $13.20 $13.20 15,615
2018-08-17 $13.35 $13.75 $13.20 $13.70 $13.70 21,023
2018-08-16 $13.35 $13.45 $13.10 $13.40 $13.40 12,009
2018-08-15 $13.50 $13.50 $13.25 $13.40 $13.40 8,504
2018-08-14 $13.45 $13.85 $13.45 $13.65 $13.65 6,875
2018-08-13 $13.75 $13.80 $13.50 $13.50 $13.50 9,138
2018-08-10 $13.70 $13.85 $13.70 $13.75 $13.75 1,308
2018-08-09 $13.61 $13.70 $13.61 $13.70 $13.70 1,646
2018-08-08 $13.55 $13.65 $13.51 $13.65 $13.65 7,080
2018-08-07 $13.50 $13.70 $13.50 $13.60 $13.60 18,776
2018-08-06 $13.50 $13.60 $13.45 $13.60 $13.60 6,028
2018-08-03 $13.91 $13.91 $13.55 $13.55 $13.55 6,702
2018-08-02 $13.65 $13.95 $13.65 $13.75 $13.75 13,511
2018-08-01 $13.50 $13.92 $13.45 $13.90 $13.90 44,153
2018-07-31 $13.45 $13.50 $13.35 $13.50 $13.50 17,765
2018-07-30 $13.50 $13.55 $13.35 $13.50 $13.50 21,299
2018-07-27 $13.60 $13.65 $13.35 $13.40 $13.40 15,610
2018-07-26 $13.60 $13.70 $13.40 $13.45 $13.45 18,906
2018-07-25 $13.40 $13.65 $13.40 $13.60 $13.60 5,445
2018-07-24 $13.28 $13.45 $13.25 $13.40 $13.40 25,308
2018-07-23 $13.65 $13.65 $13.20 $13.25 $13.25 9,941
2018-07-20 $13.72 $13.80 $13.50 $13.50 $13.50 18,394
2018-07-19 $13.60 $13.85 $13.60 $13.75 $13.75 11,794
2018-07-18 $13.75 $13.75 $13.57 $13.63 $13.63 9,005
2018-07-17 $13.75 $13.85 $13.70 $13.80 $13.80 7,741
2018-07-16 $13.55 $13.75 $13.55 $13.68 $13.68 4,318
2018-07-13 $13.25 $13.60 $13.20 $13.55 $13.55 9,091
2018-07-12 $13.60 $13.65 $13.25 $13.25 $13.25 14,696
2018-07-11 $13.50 $13.65 $13.45 $13.60 $13.60 9,149
2018-07-10 $13.55 $13.65 $13.31 $13.50 $13.50 21,396
2018-07-09 $13.65 $13.85 $13.50 $13.50 $13.50 13,871
2018-07-06 $13.85 $13.95 $13.45 $13.75 $13.75 28,708
2018-07-05 $13.95 $14.05 $13.75 $13.90 $13.90 18,835
2018-07-03 $14.10 $14.11 $13.85 $13.95 $13.95 18,067
2018-07-02 $14.05 $14.15 $14.00 $14.15 $14.15 8,812
2018-06-29 $14.15 $14.25 $14.00 $14.15 $14.15 9,083
2018-06-28 $13.90 $14.15 $13.90 $14.10 $14.10 19,436
2018-06-27 $14.10 $14.10 $13.90 $14.05 $14.05 62,853
2018-06-26 $13.85 $14.20 $13.80 $14.05 $14.05 47,551
2018-06-25 $13.80 $13.90 $12.95 $13.80 $13.80 82,933
2018-06-22 $13.90 $14.03 $13.80 $14.00 $14.00 172,775
2018-06-21 $13.90 $14.65 $13.70 $13.90 $13.90 37,436
2018-06-20 $14.10 $14.11 $13.90 $13.90 $13.90 15,667
2018-06-19 $14.25 $14.55 $14.05 $14.05 $14.05 29,613
2018-06-18 $14.40 $14.50 $14.31 $14.40 $14.40 71,535
2018-06-15 $14.45 $14.55 $14.40 $14.40 $14.40 32,599
2018-06-14 $14.35 $14.50 $14.30 $14.45 $14.45 52,336
2018-06-13 $14.25 $14.43 $14.20 $14.35 $14.35 40,604
2018-06-12 $14.50 $14.50 $14.26 $14.35 $14.35 18,697
2018-06-11 $14.40 $14.55 $14.23 $14.35 $14.35 43,836
2018-06-08 $14.45 $14.55 $13.90 $14.20 $14.20 75,129
2018-06-07 $14.65 $14.90 $14.05 $14.30 $14.30 38,221
2018-06-06 $14.50 $14.85 $14.26 $14.55 $14.55 30,987
2018-06-05 $14.15 $14.35 $13.80 $14.35 $14.35 57,178
2018-06-04 $14.35 $14.45 $14.01 $14.20 $14.20 18,753
2018-06-01 $14.38 $14.45 $14.15 $14.35 $14.35 13,485
2018-05-31 $14.10 $14.45 $14.10 $14.30 $14.30 20,668
2018-05-30 $14.55 $14.85 $14.00 $14.00 $14.00 42,926
2018-05-29 $14.95 $15.05 $14.55 $14.55 $14.55 21,856
2018-05-25 $15.45 $15.50 $14.75 $15.00 $15.00 45,503
2018-05-24 $16.00 $16.00 $15.35 $15.45 $15.45 26,727
2018-05-23 $15.15 $16.25 $14.95 $15.95 $15.95 77,910
2018-05-22 $15.45 $15.65 $15.20 $15.25 $15.25 75,522
2018-05-21 $15.70 $15.75 $14.90 $15.55 $15.55 87,137
2018-05-18 $15.65 $16.85 $15.55 $15.70 $15.70 171,748
2018-05-17 $14.75 $15.50 $14.75 $15.45 $15.45 156,356
2018-05-16 $14.80 $15.00 $14.45 $14.50 $14.50 32,402
2018-05-15 $14.50 $14.90 $14.25 $14.85 $14.85 42,667
2018-05-14 $15.00 $15.05 $14.35 $14.40 $14.40 51,898
2018-05-11 $14.75 $15.31 $14.75 $14.95 $14.95 62,283
2018-05-10 $14.70 $14.70 $14.25 $14.60 $14.60 50,937
2018-05-09 $15.65 $15.75 $14.50 $14.60 $14.60 77,216
2018-05-08 $14.35 $15.88 $13.71 $15.50 $15.50 174,127
2018-05-07 $14.25 $14.60 $14.25 $14.45 $14.45 32,007
2018-05-04 $14.05 $14.50 $14.05 $14.35 $14.35 34,357
2018-05-03 $13.95 $14.10 $13.75 $14.10 $14.10 22,214
2018-05-02 $13.85 $14.00 $13.65 $14.00 $14.00 23,902
2018-05-01 $12.95 $14.00 $12.80 $13.75 $13.75 49,669
2018-04-30 $13.35 $13.49 $12.90 $12.95 $12.95 25,392
2018-04-27 $13.35 $13.70 $13.35 $13.45 $13.45 5,292
2018-04-26 $13.10 $13.40 $13.10 $13.30 $13.30 81,381
2018-04-25 $13.20 $13.20 $12.95 $13.10 $13.10 23,708
2018-04-24 $13.45 $13.50 $13.15 $13.20 $13.20 11,011
2018-04-23 $13.35 $13.65 $13.25 $13.55 $13.55 18,060
2018-04-20 $13.55 $13.60 $13.30 $13.35 $13.35 18,930
2018-04-19 $13.85 $14.05 $13.65 $13.65 $13.65 36,835
2018-04-18 $13.95 $14.10 $13.85 $13.85 $13.85 22,307
2018-04-17 $14.00 $14.29 $13.85 $13.90 $13.90 140,115
2018-04-16 $13.80 $14.00 $13.60 $13.74 $13.74 38,997
2018-04-13 $13.40 $14.10 $13.33 $13.85 $13.85 10,002
2018-04-12 $13.25 $13.40 $13.05 $13.30 $13.30 23,199
2018-04-11 $13.00 $13.25 $13.00 $13.10 $13.10 55,967
2018-04-10 $12.90 $13.15 $12.90 $13.05 $13.05 15,413
2018-04-09 $13.10 $13.10 $12.80 $12.90 $12.90 17,508
2018-04-06 $13.25 $13.40 $12.85 $13.20 $13.20 9,386
2018-04-05 $13.05 $13.25 $13.05 $13.25 $13.25 7,846
2018-04-04 $12.96 $13.25 $12.80 $13.25 $13.25 16,090
2018-04-03 $12.70 $13.15 $12.70 $13.05 $13.05 15,433
2018-04-02 $12.95 $13.00 $12.70 $12.75 $12.75 20,188
2018-03-29 $12.74 $13.20 $12.74 $12.95 $12.95 11,016
2018-03-28 $13.05 $13.15 $12.75 $12.75 $12.75 22,487
2018-03-27 $13.05 $13.15 $12.98 $13.10 $13.10 8,517
2018-03-26 $13.15 $13.20 $13.05 $13.10 $13.10 9,507
2018-03-23 $13.15 $13.25 $13.05 $13.15 $13.15 9,929
2018-03-22 $13.25 $13.60 $13.10 $13.10 $13.10 8,084
2018-03-21 $13.15 $13.35 $13.15 $13.25 $13.25 7,793
2018-03-20 $13.30 $13.45 $13.20 $13.35 $13.35 12,637
2018-03-19 $13.45 $13.61 $13.30 $13.30 $13.30 6,869
2018-03-16 $13.35 $13.70 $13.30 $13.55 $13.55 22,837
2018-03-15 $13.80 $13.80 $13.30 $13.30 $13.30 14,230
2018-03-14 $13.50 $13.95 $13.50 $13.90 $13.90 26,613
2018-03-13 $13.10 $13.55 $13.10 $13.50 $13.50 32,125
2018-03-12 $13.10 $13.25 $13.06 $13.15 $13.15 9,403
2018-03-09 $13.30 $13.43 $13.10 $13.10 $13.10 9,603
2018-03-08 $13.60 $13.65 $13.10 $13.35 $13.35 10,695
2018-03-07 $13.20 $13.50 $13.20 $13.45 $13.45 15,570
2018-03-06 $13.00 $13.35 $12.85 $13.25 $13.25 42,488
2018-03-05 $12.90 $13.20 $12.90 $13.00 $13.00 48,103
2018-03-02 $13.15 $13.30 $12.93 $12.95 $12.95 37,656
2018-03-01 $13.10 $13.20 $12.98 $13.20 $13.20 23,906
2018-02-28 $13.38 $13.38 $12.93 $13.15 $13.15 20,400
2018-02-27 $13.30 $13.36 $13.05 $13.25 $13.25 32,491
2018-02-26 $13.05 $13.50 $13.00 $13.35 $13.35 26,871
2018-02-23 $13.05 $13.13 $12.95 $13.10 $13.10 12,857
2018-02-22 $12.95 $13.00 $12.85 $12.95 $12.95 13,838
2018-02-21 $12.75 $13.05 $12.75 $12.95 $12.95 10,953
2018-02-20 $12.90 $13.05 $12.70 $12.70 $12.70 34,813
2018-02-16 $12.95 $13.20 $12.85 $12.95 $12.95 7,683
2018-02-15 $13.15 $13.15 $12.75 $13.05 $13.05 18,877
2018-02-14 $12.95 $13.25 $12.95 $13.10 $13.10 27,198
2018-02-13 $13.00 $13.10 $12.85 $12.85 $12.85 34,535
2018-02-12 $12.80 $13.10 $12.75 $13.00 $13.00 25,603
2018-02-09 $13.25 $13.25 $12.50 $12.80 $12.80 59,857
2018-02-08 $13.30 $13.45 $13.00 $13.10 $13.10 32,328
2018-02-07 $13.20 $13.50 $13.06 $13.25 $13.25 46,418
2018-02-06 $12.85 $13.25 $12.20 $13.15 $13.15 140,990
2018-02-05 $13.60 $13.85 $12.95 $13.30 $13.30 49,862
2018-02-02 $13.85 $14.00 $13.55 $13.65 $13.65 44,845
2018-02-01 $13.95 $14.18 $13.80 $13.85 $13.85 17,060
2018-01-31 $14.00 $14.10 $13.70 $14.10 $14.10 31,002
2018-01-30 $13.90 $14.20 $13.61 $13.95 $13.95 22,453
2018-01-29 $14.15 $14.20 $14.00 $14.00 $14.00 39,429
2018-01-26 $14.30 $14.40 $14.15 $14.25 $14.25 21,692
2018-01-25 $14.55 $14.55 $14.30 $14.35 $14.35 24,805
2018-01-24 $14.60 $14.60 $14.35 $14.40 $14.40 16,258
2018-01-23 $14.30 $14.65 $14.30 $14.60 $14.60 35,708
2018-01-22 $14.20 $14.30 $14.10 $14.25 $14.25 14,724
2018-01-19 $14.05 $14.35 $13.91 $14.30 $14.30 27,728
2018-01-18 $14.00 $14.40 $13.85 $13.93 $13.93 54,519
2018-01-17 $14.10 $14.22 $14.00 $14.00 $14.00 30,543
2018-01-16 $14.35 $14.75 $14.00 $14.10 $14.10 34,416
2018-01-12 $14.75 $14.75 $14.40 $14.40 $14.40 38,185
2018-01-11 $14.40 $14.75 $14.35 $14.75 $14.75 17,315
2018-01-10 $14.55 $14.55 $14.30 $14.40 $14.40 16,553
2018-01-09 $14.50 $14.65 $14.40 $14.50 $14.50 20,559
2018-01-08 $14.40 $14.65 $14.30 $14.45 $14.45 61,030
2018-01-05 $14.35 $14.45 $14.10 $14.20 $14.20 52,786
2018-01-04 $14.35 $14.42 $14.30 $14.35 $14.35 40,643
2018-01-03 $14.55 $14.70 $14.30 $14.35 $14.35 81,178
2018-01-02 $14.55 $14.70 $14.50 $14.55 $14.55 13,929
2017-12-29 $14.55 $14.60 $14.47 $14.55 $14.55 33,453
2017-12-28 $14.55 $14.70 $14.45 $14.60 $14.60 13,016
2017-12-27 $14.70 $14.70 $14.38 $14.55 $14.55 21,322
2017-12-26 $14.90 $14.91 $14.61 $14.75 $14.75 23,490
2017-12-22 $14.80 $14.95 $14.55 $14.85 $14.85 23,361
2017-12-21 $14.90 $14.95 $14.53 $14.85 $14.85 50,955
2017-12-20 $14.90 $15.00 $14.80 $14.90 $14.90 21,979
2017-12-19 $14.45 $15.15 $14.43 $14.90 $14.90 53,570
2017-12-18 $14.85 $15.10 $14.45 $14.45 $14.45 60,892
2017-12-15 $14.95 $15.35 $14.50 $14.60 $14.60 126,603
2017-12-14 $14.45 $15.00 $14.27 $15.00 $15.00 52,300
2017-12-13 $14.40 $14.50 $14.20 $14.45 $14.45 63,323
2017-12-12 $14.40 $14.52 $14.35 $14.40 $14.40 19,313
2017-12-11 $14.60 $14.65 $14.20 $14.40 $14.40 41,317
2017-12-08 $14.30 $14.65 $14.10 $14.65 $14.65 64,758
2017-12-07 $13.85 $14.35 $13.85 $14.35 $14.35 36,712
2017-12-06 $13.50 $13.95 $13.50 $13.75 $13.75 40,351
2017-12-05 $13.75 $13.90 $13.70 $13.80 $13.80 13,324
2017-12-04 $13.80 $13.98 $13.75 $13.80 $13.80 20,129
2017-12-01 $13.85 $13.90 $13.48 $13.75 $13.75 45,355
2017-11-30 $13.80 $13.95 $13.55 $13.85 $13.85 37,580
2017-11-29 $13.95 $14.10 $13.70 $13.75 $13.75 24,679
2017-11-28 $14.15 $14.45 $13.50 $13.95 $13.95 96,758
2017-11-27 $14.35 $14.65 $14.20 $14.20 $14.20 22,987
2017-11-24 $14.30 $14.45 $14.30 $14.40 $14.40 9,101
2017-11-22 $14.65 $14.75 $14.20 $14.35 $14.35 19,257
2017-11-21 $14.68 $14.75 $14.60 $14.70 $14.70 21,760
2017-11-20 $14.75 $15.00 $14.50 $14.75 $14.75 39,530
2017-11-17 $14.30 $14.80 $14.05 $14.75 $14.75 41,457
2017-11-16 $14.35 $14.55 $14.06 $14.25 $14.25 34,812
2017-11-15 $14.20 $14.60 $14.15 $14.35 $14.35 28,718
2017-11-14 $13.70 $14.40 $13.65 $14.20 $14.20 46,000
2017-11-13 $14.45 $14.60 $13.90 $13.95 $13.95 39,277
2017-11-10 $14.45 $15.00 $14.43 $14.55 $14.55 35,638
2017-11-09 $14.45 $14.60 $14.35 $14.40 $14.40 24,558
2017-11-08 $14.60 $14.65 $14.30 $14.40 $14.40 32,232
2017-11-07 $14.55 $14.85 $14.51 $14.60 $14.60 24,068
2017-11-06 $14.60 $14.75 $14.45 $14.60 $14.60 30,025
2017-11-03 $15.00 $15.03 $14.41 $14.45 $14.45 60,144
2017-11-02 $15.10 $15.15 $14.51 $14.85 $14.85 59,221
2017-11-01 $15.95 $15.95 $14.95 $15.10 $15.10 97,152
2017-10-31 $16.00 $16.00 $15.75 $15.85 $15.85 69,792
2017-10-30 $15.85 $16.00 $15.70 $16.00 $16.00 25,336
2017-10-27 $15.70 $16.00 $15.55 $15.85 $15.85 48,795
2017-10-26 $15.50 $15.70 $15.45 $15.60 $15.60 38,137
2017-10-25 $15.25 $15.71 $15.25 $15.50 $15.50 54,610
2017-10-24 $15.50 $15.55 $15.25 $15.30 $15.30 29,392
2017-10-23 $15.45 $15.55 $15.35 $15.45 $15.45 44,315
2017-10-20 $15.85 $15.90 $15.45 $15.55 $15.55 49,278
2017-10-19 $15.85 $15.85 $15.50 $15.70 $15.70 45,961
2017-10-18 $15.50 $15.85 $15.45 $15.80 $15.80 53,187
2017-10-17 $15.40 $15.70 $15.35 $15.40 $15.40 73,985
2017-10-16 $15.50 $15.65 $15.10 $15.45 $15.45 76,706
2017-10-13 $15.20 $15.35 $14.95 $15.25 $15.25 55,527
2017-10-12 $15.05 $15.20 $14.95 $15.15 $15.15 33,155
2017-10-11 $15.05 $15.15 $15.00 $15.15 $15.15 45,098
2017-10-10 $14.90 $15.15 $14.80 $15.00 $15.00 69,512
2017-10-09 $14.95 $15.00 $14.70 $14.90 $14.90 51,750
2017-10-06 $14.60 $15.05 $14.60 $15.00 $15.00 78,892
2017-10-05 $14.45 $14.80 $14.45 $14.65 $14.65 31,858
2017-10-04 $14.55 $14.70 $14.30 $14.45 $14.45 81,317
2017-10-03 $14.35 $14.75 $14.35 $14.60 $14.60 53,473
2017-10-02 $14.15 $14.45 $14.10 $14.30 $14.30 54,037
2017-09-29 $14.30 $14.35 $14.05 $14.10 $14.10 85,123
2017-09-28 $14.30 $14.40 $14.15 $14.30 $14.30 43,603
2017-09-27 $14.15 $14.50 $14.10 $14.35 $14.35 65,432
2017-09-26 $13.95 $14.15 $13.95 $14.15 $14.15 55,024
2017-09-25 $13.90 $14.00 $13.80 $13.85 $13.85 52,762
2017-09-22 $13.75 $14.05 $13.75 $13.95 $13.95 65,790
2017-09-21 $13.90 $13.90 $13.50 $13.75 $13.75 55,031
2017-09-20 $13.80 $14.00 $13.70 $13.85 $13.85 90,671
2017-09-19 $13.75 $13.80 $13.55 $13.75 $13.75 55,497
2017-09-18 $13.65 $13.85 $13.60 $13.70 $13.70 151,302
2017-09-15 $13.55 $13.78 $13.50 $13.70 $13.70 102,671
2017-09-14 $14.20 $14.25 $13.55 $13.55 $13.55 122,374
2017-09-13 $13.70 $13.90 $13.50 $13.80 $13.80 100,113
2017-09-12 $13.60 $13.96 $13.60 $13.80 $13.80 66,091
2017-09-11 $13.80 $14.00 $13.50 $13.65 $13.65 101,780
2017-09-08 $13.63 $13.88 $13.55 $13.85 $13.85 53,899
2017-09-07 $13.75 $13.85 $13.50 $13.55 $13.55 60,495
2017-09-06 $13.80 $13.90 $13.65 $13.80 $13.80 33,933
2017-09-05 $13.70 $14.00 $13.60 $13.85 $13.85 86,867
2017-09-01 $14.10 $14.10 $13.60 $13.70 $13.70 120,273
2017-08-31 $14.15 $14.25 $14.05 $14.10 $14.10 76,861
2017-08-30 $13.95 $14.20 $13.85 $14.00 $14.00 89,636
2017-08-29 $13.70 $14.05 $13.70 $13.85 $13.85 84,097
2017-08-28 $13.40 $13.95 $13.05 $13.75 $13.75 205,249
2017-08-25 $13.45 $13.60 $13.20 $13.50 $13.50 66,184
2017-08-24 $13.55 $13.80 $13.35 $13.40 $13.40 69,284
2017-08-23 $13.55 $13.85 $13.15 $13.65 $13.65 112,520
2017-08-22 $13.80 $13.95 $13.35 $13.45 $13.45 103,163
2017-08-21 $13.65 $13.95 $13.65 $13.70 $13.70 217,815
2017-08-18 $13.50 $13.75 $13.50 $13.65 $13.65 148,941
2017-08-17 $13.85 $14.00 $13.50 $13.50 $13.50 754,249
2017-08-16 $15.85 $15.95 $15.50 $15.65 $15.65 83,474
2017-08-15 $15.95 $16.55 $15.77 $15.90 $15.90 125,700
2017-08-14 $15.65 $16.20 $15.65 $16.00 $16.00 158,835
2017-08-11 $15.70 $16.20 $15.50 $15.70 $15.70 132,031
2017-08-10 $15.65 $16.05 $15.55 $15.80 $15.80 114,929
2017-08-09 $15.25 $16.15 $15.21 $15.65 $15.65 224,685
2017-08-08 $15.65 $15.65 $15.20 $15.40 $15.40 60,019
2017-08-07 $15.15 $15.75 $15.13 $15.45 $15.45 114,782
2017-08-04 $15.00 $15.70 $14.95 $15.40 $15.40 83,012
2017-08-03 $15.25 $15.35 $14.35 $15.10 $15.10 162,276
2017-08-02 $15.40 $15.60 $15.12 $15.30 $15.30 88,641
2017-08-01 $15.05 $15.75 $15.05 $15.55 $15.55 72,783
2017-07-31 $14.95 $15.55 $14.55 $15.05 $15.05 175,787
2017-07-28 $15.55 $15.85 $14.20 $15.45 $15.45 204,129
2017-07-27 $16.25 $16.25 $15.50 $15.65 $15.65 104,959
2017-07-26 $15.95 $16.20 $15.45 $16.15 $16.15 167,557
2017-07-25 $16.00 $16.00 $15.55 $15.80 $15.80 108,062
2017-07-24 $16.15 $16.16 $15.40 $15.90 $15.90 142,639
2017-07-21 $15.25 $16.15 $15.11 $16.05 $16.05 183,562
2017-07-20 $15.50 $16.00 $15.25 $15.40 $15.40 130,030
2017-07-19 $16.55 $16.60 $13.60 $15.75 $15.75 362,112
2017-07-18 $16.40 $17.18 $16.12 $16.45 $16.45 193,785
2017-07-17 $15.95 $16.90 $15.65 $16.30 $16.30 264,150
2017-07-14 $15.05 $16.15 $14.75 $15.60 $15.60 213,253
2017-07-13 $14.75 $15.15 $14.65 $15.00 $15.00 126,963
2017-07-12 $16.35 $16.45 $14.20 $14.55 $14.55 336,868
2017-07-11 $15.75 $16.27 $15.75 $16.15 $16.15 164,916
2017-07-10 $15.40 $15.95 $15.36 $15.75 $15.75 174,861
2017-07-07 $15.25 $15.45 $15.00 $15.25 $15.25 155,346
2017-07-06 $15.15 $15.50 $14.96 $15.05 $15.05 227,399
2017-07-05 $14.60 $15.00 $14.60 $14.95 $14.95 130,176
2017-07-03 $14.70 $15.25 $14.55 $14.60 $14.60 167,039
2017-06-30 $14.50 $14.60 $14.30 $14.50 $14.50 81,777
2017-06-29 $14.50 $14.53 $14.15 $14.40 $14.40 66,979
2017-06-28 $13.65 $14.55 $13.65 $14.15 $14.15 94,778
2017-06-27 $13.15 $13.70 $13.15 $13.65 $13.65 111,677
2017-06-26 $13.05 $13.10 $12.85 $13.10 $13.10 23,329
2017-06-23 $13.00 $13.05 $12.90 $13.00 $13.00 21,593
2017-06-22 $12.90 $13.05 $12.90 $12.95 $12.95 15,853
2017-06-21 $13.20 $13.20 $12.80 $12.95 $12.95 28,929
2017-06-20 $13.25 $13.25 $12.90 $13.20 $13.20 22,405
2017-06-19 $13.15 $13.20 $12.90 $13.20 $13.20 84,552
2017-06-16 $12.95 $12.95 $12.50 $12.80 $12.80 49,819
2017-06-15 $12.65 $13.20 $12.50 $12.90 $12.90 283,930
2017-06-14 $11.85 $11.85 $11.54 $11.85 $11.85 41,762
2017-06-13 $11.75 $11.80 $11.65 $11.76 $11.76 13,508
2017-06-12 $11.45 $11.75 $11.45 $11.75 $11.75 14,617
2017-06-09 $11.34 $11.45 $11.34 $11.40 $11.40 5,248
2017-06-08 $11.45 $11.45 $11.26 $11.40 $11.40 3,761
2017-06-07 $11.35 $11.40 $11.28 $11.40 $11.40 3,176
2017-06-06 $11.36 $11.36 $11.20 $11.30 $11.30 5,860
2017-06-05 $11.71 $11.75 $11.55 $11.55 $11.55 7,182
2017-06-02 $11.50 $11.75 $11.50 $11.65 $11.65 3,324
2017-06-01 $11.65 $11.70 $11.55 $11.60 $11.60 8,099
2017-05-31 $11.62 $11.62 $11.30 $11.50 $11.50 6,969
2017-05-30 $11.50 $11.70 $11.50 $11.63 $11.63 6,918
2017-05-26 $11.55 $11.70 $11.55 $11.63 $11.63 7,052
2017-05-25 $11.70 $11.80 $11.60 $11.70 $11.70 18,184
2017-05-24 $11.15 $11.70 $11.15 $11.70 $11.70 11,334
2017-05-23 $11.70 $11.70 $11.15 $11.40 $11.40 24,295
2017-05-22 $10.75 $11.65 $10.75 $11.45 $11.45 42,941
2017-05-19 $10.75 $11.00 $10.70 $10.80 $10.80 20,936
2017-05-18 $10.90 $10.95 $10.60 $10.75 $10.75 15,204
2017-05-17 $11.15 $11.70 $10.50 $10.93 $10.93 146,624
2017-05-16 $11.65 $11.75 $11.25 $11.25 $11.25 15,170
2017-05-15 $12.00 $12.40 $11.55 $11.60 $11.60 124,898
2017-05-12 $11.15 $12.40 $11.00 $11.80 $11.80 260,200
2017-05-11 $10.60 $11.10 $10.60 $11.00 $11.00 9,400
2017-05-10 $10.40 $11.10 $10.36 $11.10 $11.10 12,200
2017-05-09 $10.75 $11.15 $10.75 $11.00 $11.00 26,900
2017-05-08 $10.40 $10.85 $10.35 $10.85 $10.85 28,200
2017-05-05 $10.35 $10.55 $10.25 $10.25 $10.25 4,900
2017-05-04 $10.75 $10.85 $10.40 $10.40 $10.40 6,500
2017-05-03 $10.91 $10.95 $10.70 $10.80 $10.80 26,400
2017-05-02 $10.50 $10.90 $10.50 $10.90 $10.90 13,100
2017-05-01 $10.17 $10.60 $10.17 $10.50 $10.50 12,900
2017-04-28 $10.80 $10.80 $10.55 $10.65 $10.65 2,700
2017-04-27 $10.25 $10.70 $10.05 $10.50 $10.50 15,400
2017-04-26 $10.80 $10.90 $10.55 $10.80 $10.80 21,100
2017-04-25 $10.68 $10.70 $10.40 $10.65 $10.65 8,500
2017-04-24 $10.25 $10.75 $10.25 $10.60 $10.60 8,100
2017-04-21 $10.30 $10.45 $10.10 $10.45 $10.45 1,400
2017-04-20 $10.13 $10.50 $10.13 $10.30 $10.30 33,000
2017-04-19 $10.10 $10.15 $10.10 $10.15 $10.15 1,300
2017-04-18 $10.00 $10.20 $10.00 $10.10 $10.10 20,400
2017-04-17 $9.95 $10.10 $9.90 $10.10 $10.10 22,600
2017-04-13 $10.00 $10.10 $9.95 $10.05 $10.05 9,200
2017-04-12 $10.04 $10.10 $9.95 $10.05 $10.05 16,700
2017-04-11 $10.15 $10.30 $10.05 $10.05 $10.05 21,200
2017-04-10 $10.55 $10.85 $10.00 $10.15 $10.15 29,600
2017-04-07 $10.27 $10.80 $10.20 $10.45 $10.45 103,500
2017-04-06 $10.55 $10.80 $10.15 $10.50 $10.50 41,700
2017-04-05 $10.30 $10.50 $10.10 $10.30 $10.30 26,500
2017-04-04 $10.55 $10.55 $10.25 $10.25 $10.25 7,400
2017-04-03 $10.75 $10.75 $10.55 $10.55 $10.55 30,100
2017-03-31 $10.85 $10.95 $10.70 $10.75 $10.75 14,500
2017-03-30 $10.50 $10.80 $10.50 $10.80 $10.80 12,400
2017-03-29 $10.30 $10.65 $10.30 $10.50 $10.50 48,100
2017-03-28 $10.50 $10.85 $10.00 $10.25 $10.25 75,700
2017-03-27 $9.90 $10.55 $9.90 $10.50 $10.50 46,900
2017-03-24 $10.05 $10.25 $9.90 $10.00 $10.00 7,700
2017-03-23 $10.00 $10.05 $9.95 $10.04 $10.04 1,100
2017-03-22 $10.15 $10.15 $10.00 $10.00 $10.00 4,500
2017-03-21 $10.35 $10.50 $10.15 $10.15 $10.15 5,800
2017-03-20 $10.55 $10.55 $10.21 $10.35 $10.35 8,400
2017-03-17 $10.15 $10.40 $10.10 $10.10 $10.10 5,800
2017-03-16 $10.00 $10.15 $10.00 $10.15 $10.15 2,900
2017-03-15 $9.90 $10.10 $9.90 $10.05 $10.05 8,800
2017-03-14 $9.95 $10.05 $9.91 $10.05 $10.05 17,900
2017-03-13 $9.90 $10.00 $9.90 $9.95 $9.95 6,800
2017-03-10 $10.00 $10.10 $9.91 $10.00 $10.00 9,400
2017-03-09 $9.90 $10.05 $9.90 $10.00 $10.00 9,800
2017-03-08 $10.05 $10.05 $9.85 $9.95 $9.95 7,200
2017-03-07 $9.95 $10.00 $9.91 $9.95 $9.95 6,700
2017-03-06 $10.00 $10.10 $9.85 $10.00 $10.00 17,000
2017-03-03 $10.10 $10.15 $9.90 $10.10 $10.10 16,600
2017-03-02 $10.20 $10.50 $10.10 $10.10 $10.10 21,400
2017-03-01 $10.10 $10.50 $9.95 $10.25 $10.25 56,200
2017-02-28 $10.35 $10.35 $9.85 $10.05 $10.05 25,600
2017-02-27 $10.80 $10.90 $9.85 $10.40 $10.40 31,000
2017-02-24 $10.83 $10.90 $10.71 $10.71 $10.71 3,600
2017-02-23 $10.78 $10.90 $10.78 $10.90 $10.90 2,600
2017-02-22 $10.75 $10.86 $10.62 $10.85 $10.85 10,900
2017-02-21 $10.65 $10.95 $10.60 $10.83 $10.83 15,500
2017-02-17 $10.75 $10.85 $10.55 $10.70 $10.70 16,200
2017-02-16 $10.75 $10.85 $10.60 $10.70 $10.70 31,500
2017-02-15 $10.85 $10.95 $10.80 $10.80 $10.80 20,400
2017-02-14 $10.85 $10.95 $10.85 $10.90 $10.90 9,000
2017-02-13 $11.00 $11.00 $10.76 $10.95 $10.95 14,200
2017-02-10 $11.00 $11.03 $10.90 $10.90 $10.90 4,900
2017-02-09 $10.85 $11.15 $10.85 $10.95 $10.95 22,700
2017-02-08 $10.90 $11.00 $10.66 $10.80 $10.80 33,000
2017-02-07 $10.85 $10.95 $10.70 $10.85 $10.85 28,500
2017-02-06 $10.95 $11.05 $10.90 $10.95 $10.95 11,100
2017-02-03 $11.25 $11.25 $10.70 $10.95 $10.95 10,800
2017-02-02 $10.77 $11.10 $10.75 $11.10 $11.10 15,900
2017-02-01 $10.80 $10.85 $10.75 $10.75 $10.75 27,600
2017-01-31 $10.90 $11.00 $10.80 $10.85 $10.85 9,400
2017-01-30 $11.00 $11.10 $10.95 $10.95 $10.95 6,800
2017-01-27 $10.85 $11.45 $10.75 $11.20 $11.20 74,300
2017-01-26 $10.90 $10.90 $10.85 $10.90 $10.90 9,900
2017-01-25 $10.85 $10.90 $10.75 $10.90 $10.90 17,200
2017-01-24 $10.70 $10.85 $10.60 $10.80 $10.80 12,000
2017-01-23 $10.70 $10.80 $10.70 $10.75 $10.75 9,800
2017-01-20 $10.65 $10.80 $10.57 $10.80 $10.80 25,000
2017-01-19 $10.70 $10.76 $10.65 $10.65 $10.65 32,400
2017-01-18 $10.85 $10.85 $10.65 $10.75 $10.75 15,000
2017-01-17 $10.75 $10.85 $10.66 $10.85 $10.85 21,900
2017-01-13 $10.80 $10.90 $10.80 $10.85 $10.85 9,300
2017-01-12 $10.70 $10.85 $10.70 $10.80 $10.80 18,800
2017-01-11 $10.90 $10.90 $10.80 $10.80 $10.80 10,200
2017-01-10 $10.80 $10.90 $10.75 $10.85 $10.85 5,800
2017-01-09 $10.65 $10.85 $10.65 $10.80 $10.80 30,000
2017-01-06 $10.80 $10.80 $10.50 $10.80 $10.80 12,900
2017-01-05 $10.95 $10.95 $10.65 $10.90 $10.90 17,100
2017-01-04 $10.15 $11.20 $10.10 $10.90 $10.90 99,500
2017-01-03 $10.35 $10.40 $9.85 $10.00 $10.00 110,300
2016-12-30 $10.55 $10.65 $10.35 $10.40 $10.40 25,000
2016-12-29 $10.71 $10.80 $10.45 $10.60 $10.60 26,300
2016-12-28 $10.80 $10.81 $10.65 $10.80 $10.80 28,200
2016-12-27 $10.75 $10.90 $10.65 $10.85 $10.85 9,800
2016-12-23 $10.66 $10.80 $10.35 $10.80 $10.80 27,100
2016-12-22 $10.93 $10.93 $10.70 $10.70 $10.70 12,000
2016-12-21 $11.10 $11.10 $10.88 $10.90 $10.90 11,600
2016-12-20 $10.75 $11.10 $10.75 $11.00 $11.00 17,800
2016-12-19 $11.10 $11.10 $10.76 $10.90 $10.90 21,500
2016-12-16 $11.20 $11.20 $10.90 $11.00 $11.00 15,700
2016-12-15 $10.75 $11.15 $10.75 $10.95 $10.95 55,400
2016-12-14 $11.50 $11.50 $11.40 $11.40 $11.40 34,800
2016-12-13 $11.50 $11.53 $11.40 $11.40 $11.40 11,200
2016-12-12 $11.25 $11.45 $11.17 $11.45 $11.45 33,000
2016-12-09 $11.25 $11.40 $11.15 $11.37 $11.37 41,700
2016-12-08 $10.95 $11.40 $10.70 $11.25 $11.25 39,700
2016-12-07 $10.95 $11.20 $10.60 $11.05 $11.05 141,500
2016-12-06 $10.75 $11.53 $10.40 $11.05 $11.05 96,700
2016-12-05 $11.45 $11.55 $11.40 $11.50 $11.50 6,100
2016-12-02 $11.40 $11.70 $11.20 $11.45 $11.45 24,600
2016-12-01 $11.45 $11.55 $11.30 $11.35 $11.35 21,100
2016-11-30 $11.50 $11.50 $11.20 $11.35 $11.35 17,400
2016-11-29 $11.25 $11.53 $11.05 $11.50 $11.50 23,100
2016-11-28 $11.45 $11.45 $11.10 $11.25 $11.25 8,400
2016-11-25 $11.50 $11.50 $11.35 $11.35 $11.35 13,300
2016-11-23 $11.35 $11.55 $11.15 $11.50 $11.50 39,900
2016-11-22 $11.45 $11.50 $11.20 $11.40 $11.40 28,100
2016-11-21 $11.05 $11.80 $11.00 $11.45 $11.45 152,100
2016-11-18 $11.15 $11.20 $10.80 $11.00 $11.00 40,200
2016-11-17 $10.90 $11.50 $10.90 $11.15 $11.15 91,700
2016-11-16 $10.50 $10.95 $10.50 $10.90 $10.90 61,700
2016-11-15 $10.25 $10.55 $10.05 $10.45 $10.45 86,900
2016-11-14 $10.10 $10.30 $10.10 $10.20 $10.20 20,100
2016-11-11 $10.05 $10.25 $10.00 $10.25 $10.25 17,600
2016-11-10 $9.80 $10.10 $9.80 $10.05 $10.05 17,600
2016-11-09 $10.00 $10.20 $9.95 $10.10 $10.10 25,100
2016-11-08 $10.00 $10.25 $10.00 $10.25 $10.25 19,900
2016-11-07 $9.85 $9.95 $9.77 $9.90 $9.90 12,100
2016-11-04 $9.80 $9.95 $9.80 $9.85 $9.85 13,800
2016-11-03 $9.71 $10.00 $9.71 $9.80 $9.80 15,400
2016-11-02 $9.75 $9.90 $9.61 $9.70 $9.70 21,600
2016-11-01 $9.90 $10.05 $9.90 $9.95 $9.95 11,800
2016-10-31 $10.00 $10.00 $9.80 $9.90 $9.90 31,600
2016-10-28 $10.10 $10.10 $9.95 $10.00 $10.00 11,600
2016-10-27 $10.05 $10.10 $9.95 $10.00 $10.00 27,300
2016-10-26 $10.00 $10.10 $9.95 $10.05 $10.05 51,000
2016-10-25 $10.00 $10.05 $10.00 $10.05 $10.05 9,200
2016-10-24 $10.00 $10.05 $9.95 $10.05 $10.05 12,700
2016-10-21 $10.00 $10.10 $9.95 $10.00 $10.00 25,400
2016-10-20 $10.10 $10.10 $10.00 $10.05 $10.05 5,400
2016-10-19 $10.00 $10.20 $9.95 $10.10 $10.10 16,400
2016-10-18 $10.20 $10.20 $10.00 $10.05 $10.05 8,200
2016-10-17 $10.10 $10.25 $10.00 $10.10 $10.10 18,200
2016-10-14 $10.27 $10.32 $9.97 $10.01 $10.01 75,200
2016-10-13 $10.05 $10.25 $9.98 $10.24 $10.24 49,700
2016-10-12 $10.16 $10.23 $10.00 $10.12 $10.12 50,100
2016-10-11 $10.28 $10.37 $10.18 $10.33 $10.33 12,100
2016-10-10 $10.25 $10.44 $10.25 $10.35 $10.35 11,700
2016-10-07 $10.07 $10.28 $10.02 $10.27 $10.27 31,700
2016-10-06 $9.96 $10.19 $9.96 $10.06 $10.06 48,000
2016-10-05 $10.15 $10.25 $9.90 $9.95 $9.95 94,100
2016-10-04 $10.12 $10.40 $10.12 $10.15 $10.15 50,300
2016-10-03 $9.91 $10.20 $9.91 $10.18 $10.18 31,000
2016-09-30 $10.00 $10.15 $9.95 $9.95 $9.95 24,900
2016-09-29 $10.35 $10.35 $9.95 $9.96 $9.96 44,400
2016-09-28 $10.62 $10.76 $10.04 $10.34 $10.34 132,300
2016-09-27 $10.25 $10.72 $10.23 $10.62 $10.62 74,700
2016-09-26 $10.12 $10.44 $9.93 $10.22 $10.22 107,900
2016-09-23 $10.16 $10.23 $10.12 $10.20 $10.20 16,900
2016-09-22 $10.13 $10.28 $10.04 $10.19 $10.19 32,600
2016-09-21 $10.14 $10.35 $9.99 $10.09 $10.09 33,500
2016-09-20 $10.33 $10.33 $9.91 $10.10 $10.10 35,100
2016-09-19 $10.30 $10.39 $10.03 $10.26 $10.26 16,600
2016-09-16 $10.37 $10.55 $10.29 $10.31 $10.31 27,800
2016-09-15 $10.62 $10.97 $10.23 $10.36 $10.36 185,500
2016-09-14 $9.51 $9.94 $9.23 $9.48 $9.48 38,300
2016-09-13 $9.62 $9.79 $9.42 $9.55 $9.55 18,700
2016-09-12 $9.28 $9.70 $9.14 $9.61 $9.61 16,600
2016-09-09 $9.48 $9.48 $9.27 $9.36 $9.36 13,700
2016-09-08 $9.65 $9.98 $9.32 $9.48 $9.48 14,900
2016-09-07 $9.51 $9.82 $9.51 $9.65 $9.65 10,900
2016-09-06 $9.76 $9.92 $9.26 $9.59 $9.59 17,700
2016-09-02 $9.80 $9.80 $9.72 $9.78 $9.78 6,400
2016-09-01 $9.81 $9.96 $9.71 $9.80 $9.80 9,400
2016-08-31 $10.10 $10.10 $9.87 $9.87 $9.87 7,600
2016-08-30 $10.30 $10.35 $10.09 $10.14 $10.14 21,400
2016-08-29 $9.92 $10.29 $9.80 $10.28 $10.28 35,600
2016-08-26 $9.79 $9.99 $9.67 $9.96 $9.96 24,000
2016-08-25 $9.83 $9.98 $9.71 $9.81 $9.81 13,300
2016-08-24 $10.01 $10.05 $9.80 $9.90 $9.90 11,700
2016-08-23 $9.90 $10.06 $9.90 $10.04 $10.04 13,700
2016-08-22 $9.88 $10.12 $9.76 $10.09 $10.09 22,700
2016-08-19 $10.02 $10.02 $9.61 $9.89 $9.89 10,000
2016-08-18 $10.08 $10.18 $9.79 $10.02 $10.02 21,200
2016-08-17 $10.02 $10.14 $9.81 $9.86 $9.86 18,500
2016-08-16 $10.03 $10.10 $9.93 $9.93 $9.93 9,000
2016-08-15 $9.85 $10.13 $9.85 $10.12 $10.12 10,300
2016-08-12 $9.91 $10.14 $9.78 $9.86 $9.86 19,800
2016-08-11 $10.13 $10.27 $9.82 $9.95 $9.95 26,900
2016-08-10 $10.39 $10.39 $9.96 $10.14 $10.14 37,400
2016-08-09 $10.04 $10.47 $10.04 $10.22 $10.22 20,400
2016-08-08 $9.99 $10.20 $9.96 $10.05 $10.05 12,400
2016-08-05 $10.02 $10.64 $9.80 $10.11 $10.11 109,900
2016-08-04 $9.41 $10.44 $9.34 $10.00 $10.00 34,900
2016-08-03 $9.60 $9.60 $9.32 $9.50 $9.50 20,200
2016-08-02 $9.99 $10.00 $9.56 $9.59 $9.59 30,000
2016-08-01 $10.22 $10.22 $9.58 $9.77 $9.77 25,000
2016-07-29 $10.12 $10.45 $9.78 $10.14 $10.14 93,800
2016-07-28 $9.12 $10.06 $9.12 $10.00 $10.00 137,500
2016-07-27 $9.22 $9.29 $8.91 $9.17 $9.17 44,000
2016-07-26 $8.90 $9.10 $8.80 $9.09 $9.09 84,600
2016-07-25 $9.17 $9.22 $8.85 $8.86 $8.86 72,600
2016-07-22 $9.09 $9.22 $8.82 $9.15 $9.15 21,100
2016-07-21 $8.87 $9.25 $8.83 $9.11 $9.11 20,200
2016-07-20 $9.09 $9.20 $8.87 $9.03 $9.03 21,800
2016-07-19 $8.88 $9.24 $8.87 $9.10 $9.10 16,600
2016-07-18 $9.05 $9.34 $8.52 $8.91 $8.91 43,700
2016-07-15 $9.22 $9.24 $9.05 $9.10 $9.10 19,600
2016-07-14 $9.42 $9.42 $9.00 $9.19 $9.19 30,200
2016-07-13 $9.41 $9.56 $9.18 $9.30 $9.30 18,300
2016-07-12 $9.37 $9.66 $9.36 $9.45 $9.45 43,600
2016-07-11 $9.19 $9.67 $9.19 $9.34 $9.34 30,100
2016-07-08 $9.13 $9.25 $9.00 $9.20 $9.20 32,200
2016-07-07 $8.86 $9.15 $8.83 $9.02 $9.02 22,600
2016-07-06 $8.86 $8.99 $8.81 $8.95 $8.95 17,900
2016-07-05 $8.74 $8.88 $8.72 $8.85 $8.85 15,900
2016-07-01 $8.64 $8.85 $8.60 $8.83 $8.83 28,500
2016-06-30 $8.51 $8.70 $8.31 $8.67 $8.67 23,600
2016-06-29 $8.52 $8.79 $8.14 $8.51 $8.51 38,100
2016-06-28 $8.55 $8.69 $8.34 $8.49 $8.49 40,300
2016-06-27 $8.64 $8.68 $8.23 $8.48 $8.48 21,600
2016-06-24 $8.50 $8.70 $8.10 $8.68 $8.68 31,300
2016-06-23 $8.84 $8.84 $8.69 $8.72 $8.72 16,800
2016-06-22 $8.96 $8.96 $8.74 $8.79 $8.79 18,000
2016-06-21 $8.95 $8.97 $8.84 $8.87 $8.87 7,500
2016-06-20 $8.88 $9.00 $8.84 $8.89 $8.89 30,000
2016-06-17 $8.87 $8.98 $8.71 $8.85 $8.85 21,300
2016-06-16 $8.94 $9.05 $8.73 $8.96 $8.96 31,500
2016-06-15 $8.55 $9.26 $8.25 $8.95 $8.95 71,900
2016-06-14 $8.55 $8.75 $8.21 $8.60 $8.60 43,900
2016-06-13 $8.79 $8.79 $8.50 $8.55 $8.55 12,400
2016-06-10 $8.72 $8.88 $8.63 $8.82 $8.82 29,300
2016-06-09 $8.53 $8.86 $8.53 $8.76 $8.76 14,900
2016-06-08 $8.81 $8.88 $8.51 $8.68 $8.68 13,300
2016-06-07 $8.89 $9.31 $8.80 $8.83 $8.83 9,100
2016-06-06 $8.60 $9.34 $8.60 $8.92 $8.92 35,100
2016-06-03 $8.85 $8.85 $8.10 $8.57 $8.57 38,400
2016-06-02 $8.80 $8.92 $8.76 $8.88 $8.88 23,700
2016-06-01 $8.84 $8.97 $8.66 $8.78 $8.78 18,000
2016-05-31 $8.72 $8.90 $8.72 $8.82 $8.82 17,500
2016-05-27 $8.63 $8.86 $8.56 $8.72 $8.72 25,400
2016-05-26 $8.71 $8.84 $8.62 $8.65 $8.65 19,600
2016-05-25 $8.62 $8.88 $8.48 $8.66 $8.66 22,100
2016-05-24 $8.10 $8.63 $8.10 $8.58 $8.58 28,100
2016-05-23 $8.10 $8.17 $8.05 $8.11 $8.11 35,600
2016-05-20 $8.04 $8.22 $8.00 $8.14 $8.14 29,300
2016-05-19 $8.22 $8.35 $8.12 $8.14 $8.14 7,500
2016-05-18 $8.27 $8.31 $8.20 $8.27 $8.27 10,900
2016-05-17 $8.17 $8.29 $8.02 $8.29 $8.29 30,700
2016-05-16 $8.20 $8.20 $8.02 $8.20 $8.20 43,200
2016-05-13 $8.14 $8.29 $8.05 $8.17 $8.17 27,200
2016-05-12 $8.37 $8.49 $8.12 $8.16 $8.16 31,200
2016-05-11 $8.66 $8.85 $8.27 $8.31 $8.31 26,100
2016-05-10 $8.43 $8.82 $8.36 $8.65 $8.65 52,700
2016-05-09 $8.15 $8.53 $8.09 $8.36 $8.36 29,200
2016-05-06 $8.44 $8.50 $8.05 $8.23 $8.23 47,500
2016-05-05 $8.55 $8.64 $8.35 $8.44 $8.44 44,200
2016-05-04 $8.54 $8.81 $8.50 $8.55 $8.55 43,700
2016-05-03 $8.87 $8.93 $8.58 $8.62 $8.62 70,200
2016-05-02 $8.75 $9.00 $8.75 $8.83 $8.83 93,100
2016-04-29 $9.25 $9.28 $8.40 $8.69 $8.69 265,900
2016-04-28 $9.49 $9.57 $9.29 $9.30 $9.30 43,400
2016-04-27 $9.38 $9.55 $9.38 $9.42 $9.42 47,500
2016-04-26 $9.37 $9.68 $9.29 $9.38 $9.38 72,200
2016-04-25 $9.43 $9.96 $9.27 $9.36 $9.36 136,900
2016-04-22 $9.55 $9.60 $9.26 $9.43 $9.43 322,400
2016-04-21 $11.60 $11.71 $10.73 $10.90 $10.90 112,800
2016-04-20 $11.66 $11.86 $11.57 $11.67 $11.67 21,000
2016-04-19 $11.67 $11.89 $11.52 $11.61 $11.61 32,400
2016-04-18 $11.56 $11.73 $11.55 $11.67 $11.67 17,600
2016-04-15 $11.74 $11.74 $11.50 $11.63 $11.63 19,400
2016-04-14 $11.73 $11.89 $11.71 $11.72 $11.72 16,100
2016-04-13 $11.77 $12.00 $11.71 $11.81 $11.81 24,900
2016-04-12 $11.94 $12.03 $11.76 $11.82 $11.82 18,400
2016-04-11 $11.88 $12.17 $11.86 $11.95 $11.95 14,500
2016-04-08 $12.13 $12.20 $11.83 $11.88 $11.88 31,800
2016-04-07 $12.42 $12.42 $12.10 $12.17 $12.17 16,800
2016-04-06 $12.48 $12.58 $12.21 $12.44 $12.44 23,600
2016-04-05 $12.51 $12.65 $12.12 $12.46 $12.46 31,100
2016-04-04 $12.21 $12.74 $12.21 $12.66 $12.66 42,100
2016-04-01 $12.26 $12.41 $12.10 $12.18 $12.18 20,300
2016-03-31 $12.40 $12.67 $12.25 $12.27 $12.27 22,400
2016-03-30 $12.50 $12.58 $12.36 $12.46 $12.46 17,400
2016-03-29 $12.40 $12.75 $12.38 $12.48 $12.48 46,900
2016-03-28 $12.11 $12.45 $12.11 $12.38 $12.38 37,300
2016-03-24 $11.93 $12.16 $11.82 $12.11 $12.11 22,600
2016-03-23 $11.81 $12.10 $11.74 $12.03 $12.03 32,400
2016-03-22 $11.50 $12.00 $11.28 $11.92 $11.92 40,800
2016-03-21 $12.01 $12.10 $11.52 $11.59 $11.59 71,100
2016-03-18 $12.17 $12.20 $12.02 $12.08 $12.08 47,300
2016-03-17 $12.26 $12.32 $12.01 $12.10 $12.10 26,300
2016-03-16 $12.26 $12.43 $12.24 $12.24 $12.24 14,500
2016-03-15 $12.42 $12.42 $12.26 $12.33 $12.33 10,300
2016-03-14 $12.23 $12.38 $12.21 $12.38 $12.38 27,300
2016-03-11 $12.08 $12.29 $12.04 $12.19 $12.19 16,000
2016-03-10 $12.15 $12.15 $11.90 $11.99 $11.99 24,200
2016-03-09 $12.26 $12.47 $12.08 $12.16 $12.16 52,500
2016-03-08 $12.20 $12.36 $12.00 $12.16 $12.16 37,100
2016-03-07 $12.24 $12.35 $12.06 $12.24 $12.24 32,100
2016-03-04 $12.25 $12.40 $12.12 $12.23 $12.23 24,300
2016-03-03 $12.20 $12.49 $12.13 $12.25 $12.25 98,700
2016-03-02 $12.40 $12.60 $12.11 $12.32 $12.32 35,700
2016-03-01 $12.00 $12.47 $11.95 $12.40 $12.40 76,300
2016-02-29 $11.78 $12.08 $11.68 $11.92 $11.92 27,700
2016-02-26 $11.88 $12.05 $11.70 $11.83 $11.83 39,900
2016-02-25 $11.92 $12.44 $11.92 $11.93 $11.93 28,700
2016-02-24 $11.68 $12.04 $11.68 $11.96 $11.96 68,300
2016-02-23 $11.79 $12.10 $11.79 $11.97 $11.97 44,800
2016-02-22 $12.43 $12.49 $11.89 $11.89 $11.89 30,100
2016-02-19 $12.00 $12.64 $12.00 $12.27 $12.27 50,000
2016-02-18 $12.11 $12.44 $11.79 $12.05 $12.05 61,200
2016-02-17 $12.06 $12.67 $12.01 $12.04 $12.04 54,500
2016-02-16 $11.92 $12.20 $11.88 $12.00 $12.00 59,800
2016-02-12 $12.21 $12.43 $11.80 $11.90 $11.90 41,500
2016-02-11 $11.73 $12.22 $11.73 $12.15 $12.15 36,900
2016-02-10 $11.71 $12.18 $11.49 $11.99 $11.99 80,400
2016-02-09 $11.67 $11.99 $11.22 $11.43 $11.43 42,400
2016-02-08 $12.44 $12.44 $11.52 $11.81 $11.81 99,600
2016-02-05 $12.66 $12.79 $12.52 $12.57 $12.57 50,000
2016-02-04 $12.86 $13.20 $12.70 $12.73 $12.73 51,400
2016-02-03 $13.30 $13.30 $12.78 $12.92 $12.92 54,500
2016-02-02 $13.68 $13.83 $13.01 $13.31 $13.31 59,900
2016-02-01 $12.98 $14.00 $12.85 $13.75 $13.75 149,700
2016-01-29 $12.15 $12.93 $12.15 $12.93 $12.93 124,700
2016-01-28 $12.25 $12.34 $11.87 $12.14 $12.14 73,500
2016-01-27 $12.24 $12.60 $11.95 $12.20 $12.20 108,400
2016-01-26 $11.63 $12.32 $11.63 $12.21 $12.21 68,500
2016-01-25 $11.64 $11.91 $11.61 $11.67 $11.67 33,500
2016-01-22 $11.87 $11.87 $11.36 $11.59 $11.59 26,800
2016-01-21 $12.02 $12.10 $11.26 $11.50 $11.50 83,600
2016-01-20 $11.83 $11.99 $11.62 $11.95 $11.95 61,200
2016-01-19 $11.99 $12.10 $11.71 $11.87 $11.87 169,900
2016-01-15 $11.28 $11.81 $11.02 $11.76 $11.76 169,100
2016-01-14 $11.01 $11.42 $10.50 $11.37 $11.37 68,100
2016-01-13 $11.27 $11.34 $10.68 $10.86 $10.86 51,500
2016-01-12 $11.17 $11.21 $10.50 $11.17 $11.17 80,200
2016-01-11 $11.26 $11.30 $10.63 $11.01 $11.01 48,500
2016-01-08 $11.76 $11.76 $10.96 $11.06 $11.06 94,100
2016-01-07 $11.98 $12.14 $11.48 $11.59 $11.59 63,200
2016-01-06 $12.16 $12.30 $11.84 $12.11 $12.11 69,300
2016-01-05 $11.93 $12.24 $11.77 $12.18 $12.18 101,700
2016-01-04 $11.79 $11.91 $11.60 $11.90 $11.90 91,800
2015-12-31 $12.12 $12.14 $11.61 $11.94 $11.94 69,200
2015-12-30 $12.00 $12.27 $11.85 $12.19 $12.19 72,800
2015-12-29 $11.35 $12.15 $11.35 $12.10 $12.10 87,700
2015-12-28 $11.17 $11.41 $11.17 $11.40 $11.40 66,000
2015-12-24 $11.37 $11.37 $11.12 $11.23 $11.23 31,700
2015-12-23 $11.59 $11.77 $11.26 $11.35 $11.35 87,900
2015-12-22 $11.65 $11.74 $11.46 $11.63 $11.63 84,900
2015-12-21 $11.65 $12.12 $11.55 $11.65 $11.65 143,500
2015-12-18 $11.25 $11.83 $11.13 $11.38 $11.38 205,400
2015-12-17 $11.81 $11.99 $10.86 $11.36 $11.36 613,800
2015-12-16 $13.55 $14.13 $11.34 $11.90 $11.90 777,200
2015-12-15 $14.30 $15.07 $14.23 $14.96 $14.96 214,400
2015-12-14 $13.88 $14.30 $13.75 $14.10 $14.10 110,400
2015-12-11 $14.81 $14.81 $13.90 $14.01 $14.01 117,100
2015-12-10 $14.40 $15.40 $14.32 $14.86 $14.86 329,000
2015-12-09 $14.50 $14.58 $14.00 $14.56 $14.56 65,000
2015-12-08 $14.17 $14.95 $14.17 $14.50 $14.50 145,600
2015-12-07 $14.21 $14.59 $14.10 $14.39 $14.39 58,800
2015-12-04 $14.08 $14.36 $14.07 $14.30 $14.30 34,200
2015-12-03 $14.77 $14.81 $13.92 $14.12 $14.12 53,000
2015-12-02 $14.50 $14.85 $14.40 $14.70 $14.70 66,600
2015-12-01 $13.90 $14.39 $13.78 $14.32 $14.32 49,400
2015-11-30 $14.29 $14.29 $13.83 $13.93 $13.93 39,600
2015-11-27 $14.18 $14.34 $13.73 $14.13 $14.13 21,000
2015-11-25 $14.17 $14.32 $14.10 $14.17 $14.17 98,000
2015-11-24 $13.00 $14.47 $13.00 $14.17 $14.17 176,300
2015-11-23 $12.75 $13.20 $12.69 $13.09 $13.09 95,600
2015-11-20 $12.39 $12.92 $12.39 $12.79 $12.79 30,400
2015-11-19 $12.56 $12.65 $12.36 $12.45 $12.45 45,700
2015-11-18 $12.65 $12.72 $12.30 $12.48 $12.48 61,100
2015-11-17 $12.86 $12.86 $12.53 $12.56 $12.56 55,600
2015-11-16 $12.80 $13.23 $12.25 $12.86 $12.86 47,200
2015-11-13 $12.71 $13.03 $12.52 $12.95 $12.95 50,800
2015-11-12 $12.72 $12.93 $12.40 $12.66 $12.66 78,700
2015-11-11 $12.85 $13.17 $12.66 $12.78 $12.78 54,400
2015-11-10 $12.76 $12.96 $12.65 $12.80 $12.80 62,300
2015-11-09 $12.54 $12.90 $12.32 $12.75 $12.75 96,300
2015-11-06 $12.95 $13.10 $12.57 $12.74 $12.74 104,800
2015-11-05 $13.17 $13.39 $12.93 $13.02 $13.02 80,700
2015-11-04 $12.85 $13.13 $12.55 $13.04 $13.04 141,900
2015-11-03 $12.01 $12.98 $12.01 $12.75 $12.75 102,100
2015-11-02 $12.43 $12.64 $11.98 $12.13 $12.13 165,000
2015-10-30 $12.39 $12.70 $12.25 $12.35 $12.35 68,800
2015-10-29 $12.93 $13.00 $12.26 $12.48 $12.48 61,300
2015-10-28 $13.08 $13.35 $12.71 $12.99 $12.99 50,300
2015-10-27 $12.32 $13.13 $12.16 $13.04 $13.04 235,000
2015-10-26 $12.33 $12.82 $11.89 $12.32 $12.32 130,600
2015-10-23 $13.03 $13.35 $12.25 $12.58 $12.58 176,900
2015-10-22 $13.35 $13.35 $12.61 $13.13 $13.13 137,500
2015-10-21 $13.86 $14.10 $13.08 $13.29 $13.29 121,700
2015-10-20 $14.55 $14.56 $13.62 $13.90 $13.90 161,200
2015-10-19 $14.81 $14.81 $14.20 $14.64 $14.64 137,400
2015-10-16 $14.63 $14.97 $14.32 $14.81 $14.81 106,300
2015-10-15 $14.00 $15.00 $13.75 $14.78 $14.78 139,400
2015-10-14 $14.36 $14.83 $13.81 $13.98 $13.98 110,300
2015-10-13 $14.50 $15.07 $14.07 $14.50 $14.50 128,400
2015-10-12 $13.35 $15.18 $13.30 $14.80 $14.80 283,600
2015-10-09 $13.87 $14.19 $13.52 $13.59 $13.59 86,200
2015-10-08 $13.91 $14.19 $13.52 $13.87 $13.87 87,400
2015-10-07 $14.06 $14.06 $13.49 $13.83 $13.83 90,800
2015-10-06 $13.69 $14.10 $13.14 $13.91 $13.91 115,600
2015-10-05 $14.35 $14.50 $13.87 $13.93 $13.93 179,400
2015-10-02 $13.91 $14.69 $13.70 $14.36 $14.36 146,200
2015-10-01 $13.91 $14.31 $13.32 $14.17 $14.17 168,100
2015-09-30 $14.07 $14.20 $13.00 $13.89 $13.89 242,000
2015-09-29 $15.25 $15.25 $13.75 $13.82 $13.82 222,700
2015-09-28 $14.20 $15.45 $14.05 $15.13 $15.13 431,800
2015-09-25 $14.91 $14.93 $14.25 $14.60 $14.60 137,400
2015-09-24 $14.63 $15.78 $14.23 $14.70 $14.70 299,200
2015-09-23 $14.21 $15.15 $13.69 $14.92 $14.92 257,700
2015-09-22 $14.93 $15.00 $13.28 $13.89 $13.89 589,000
2015-09-21 $14.04 $15.45 $13.71 $15.34 $15.34 672,900
2015-09-18 $11.94 $14.20 $11.75 $13.44 $13.44 726,900
2015-09-17 $12.40 $12.73 $11.67 $12.25 $12.25 647,300
2015-09-16 $11.26 $11.36 $10.50 $10.78 $10.78 139,600
2015-09-15 $10.93 $11.25 $10.66 $11.20 $11.20 62,100
2015-09-14 $10.20 $11.44 $10.20 $10.97 $10.97 155,400
2015-09-11 $9.34 $10.44 $8.69 $10.15 $10.15 150,400
2015-09-10 $9.40 $9.61 $9.33 $9.37 $9.37 12,200
2015-09-09 $9.34 $9.69 $9.32 $9.46 $9.46 34,600
2015-09-08 $9.09 $9.35 $9.00 $9.27 $9.27 41,900
2015-09-04 $8.98 $9.16 $8.95 $8.97 $8.97 33,500

Lakeland Industries Inc (LAKE) News Headlines

Recent Lakeland Industries Inc (LAKE) 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.