Gladstone Land Corp (LAND) Exchange: NASDAQ

Data as of April 25, 2024

$12.89 ($-0.07) -0.54%

Gladstone Land Corp - Daily Information
Click for more stock information on Gladstone Land Corp.
Daily Information Data
Date April 25, 2024
Open $12.95
Previous Close $12.89
High $13.02
Low $12.79
Adjusted Open $12.95
Previous Adjusted Close $12.89
Adjusted High $13.02
Adjusted Low $12.79

About Gladstone Land Corp (LAND)

: Founded in 1997, Gladstone Land is a publicly traded real estate investment trust that acquires and owns farmland and farm-related properties located in major agricultural markets in the U.S. and leases its properties to unrelated third-party farmers. The Company, which reports the aggregate fair value of its farmland holdings on a quarterly basis, currently owns 116 farms, comprised of approximately 90,000 acres in 12 different states, valued at approximately $919 million. Gladstone Land’s farms are predominantly located in regions where its tenants are able to grow fresh produce annual row crops, such as berries and vegetables, which are generally planted and harvested annually. The Company also owns farms growing permanent crops, such as almonds, apples, figs, olives, pistachios, and other orchards, as well as blueberry groves and vineyards, which are generally planted every 10 to 20-plus years and harvested annually. The Company may also acquire property related to farming, such as cooling facilities, processing buildings, packaging facilities, and distribution centers. The Company pays monthly distributions to its stockholders and has paid 90 consecutive monthly cash distributions on its common stock since its initial public offering in January 2013. The Company has increased its common distributions 19 times over the prior 22 quarters, and the current per-share distribution on its common stock is $0.0448 per month, or $0.5376 per year.

Historical Stock Data for Gladstone Land Corp (LAND)

Date Open High Low Close Adj.Close Volume
2024-04-12 $12.95 $13.02 $12.79 $12.89 $12.89 174,424
2024-04-11 $12.89 $13.03 $12.74 $12.96 $12.96 227,440
2024-04-10 $13.13 $13.28 $12.72 $12.87 $12.87 424,044
2024-04-09 $13.00 $13.46 $12.98 $13.46 $13.46 245,256
2024-04-08 $12.98 $13.15 $12.96 $12.97 $12.97 212,808
2024-04-05 $13.00 $13.15 $12.95 $13.00 $13.00 182,339
2024-04-04 $13.21 $13.32 $13.00 $13.02 $13.02 191,261
2024-04-03 $13.07 $13.22 $13.03 $13.16 $13.16 150,475
2024-04-02 $13.03 $13.08 $12.94 $13.08 $13.08 157,980
2024-04-01 $13.34 $13.35 $13.07 $13.09 $13.09 158,077
2024-03-28 $13.17 $13.40 $13.13 $13.34 $13.34 244,073
2024-03-27 $12.90 $13.10 $12.90 $13.07 $13.07 179,086
2024-03-26 $13.12 $13.19 $12.84 $12.84 $12.84 156,452
2024-03-25 $12.88 $13.11 $12.88 $13.08 $13.08 168,279
2024-03-22 $13.20 $13.25 $12.88 $12.89 $12.89 142,861
2024-03-21 $13.14 $13.27 $13.08 $13.17 $13.17 148,401
2024-03-20 $12.90 $13.21 $12.79 $13.14 $13.14 156,857
2024-03-19 $12.85 $12.99 $12.84 $12.91 $12.86 129,980
2024-03-18 $13.00 $13.00 $12.84 $12.88 $12.88 161,545
2024-03-15 $12.88 $13.07 $12.81 $13.00 $13.00 262,402
2024-03-14 $13.18 $13.25 $12.86 $12.94 $12.94 202,582
2024-03-13 $13.21 $13.29 $13.13 $13.20 $13.20 139,799
2024-03-12 $13.27 $13.30 $13.11 $13.16 $13.16 129,580
2024-03-11 $13.25 $13.32 $13.15 $13.30 $13.30 143,564
2024-03-08 $13.29 $13.45 $13.27 $13.30 $13.30 201,396
2024-03-07 $13.17 $13.24 $13.05 $13.13 $13.13 139,891
2024-03-06 $13.03 $13.27 $13.03 $13.16 $13.16 175,194
2024-03-05 $13.15 $13.27 $12.95 $12.97 $12.97 142,244
2024-03-04 $13.18 $13.20 $13.00 $13.15 $13.15 161,620
2024-03-01 $13.02 $13.20 $12.88 $13.13 $13.13 162,595
2024-02-29 $13.00 $13.20 $12.89 $13.01 $13.01 276,948
2024-02-28 $12.78 $12.98 $12.73 $12.85 $12.85 199,460
2024-02-27 $12.95 $13.06 $12.85 $12.86 $12.86 210,758
2024-02-26 $13.03 $13.08 $12.88 $12.92 $12.92 213,771
2024-02-23 $12.98 $13.11 $12.87 $13.02 $13.02 176,784
2024-02-22 $13.15 $13.21 $12.97 $13.01 $13.01 283,843
2024-02-21 $13.45 $13.64 $12.77 $13.15 $13.15 518,946
2024-02-20 $13.57 $13.64 $13.36 $13.58 $13.58 212,707
2024-02-16 $13.38 $13.57 $13.28 $13.49 $13.44 178,090
2024-02-15 $13.32 $13.60 $13.31 $13.58 $13.53 231,796
2024-02-14 $13.25 $13.29 $13.12 $13.22 $13.17 168,314
2024-02-13 $13.64 $13.71 $13.11 $13.16 $13.12 354,575
2024-02-12 $13.50 $13.88 $13.50 $13.81 $13.76 181,526
2024-02-09 $13.52 $13.53 $13.33 $13.51 $13.51 218,944
2024-02-08 $13.40 $13.58 $13.35 $13.51 $13.51 206,549
2024-02-07 $13.66 $13.66 $13.39 $13.42 $13.42 226,323
2024-02-06 $13.57 $13.73 $13.46 $13.56 $13.56 176,307
2024-02-05 $13.51 $13.75 $13.32 $13.60 $13.60 292,693
2024-02-02 $14.15 $14.15 $13.59 $13.68 $13.68 387,185
2024-02-01 $14.15 $14.30 $13.98 $14.27 $14.27 306,220
2024-01-31 $14.22 $14.54 $14.08 $14.16 $14.16 373,266
2024-01-30 $14.26 $14.26 $14.03 $14.16 $14.16 199,324
2024-01-29 $14.07 $14.34 $13.95 $14.34 $14.34 172,476
2024-01-26 $14.05 $14.17 $13.95 $14.08 $14.08 145,432
2024-01-25 $13.91 $14.02 $13.85 $13.97 $13.97 138,511
2024-01-24 $14.09 $14.12 $13.74 $13.78 $13.78 186,799
2024-01-23 $14.01 $14.15 $13.86 $13.97 $13.97 166,143
2024-01-22 $13.65 $13.91 $13.64 $13.89 $13.89 196,771
2024-01-19 $13.58 $13.65 $13.37 $13.63 $13.63 204,093
2024-01-18 $13.67 $13.69 $13.41 $13.53 $13.53 258,422
2024-01-17 $14.06 $14.07 $13.55 $13.66 $13.66 339,250
2024-01-16 $14.00 $14.32 $13.97 $14.25 $14.25 243,678
2024-01-12 $14.21 $14.29 $14.00 $14.13 $14.13 184,716
2024-01-11 $14.05 $14.17 $13.86 $14.10 $14.10 177,648
2024-01-10 $14.07 $14.14 $13.99 $14.06 $14.06 204,289
2024-01-09 $14.02 $14.21 $13.93 $14.12 $14.12 154,358
2024-01-08 $13.84 $14.20 $13.79 $14.20 $14.20 209,555
2024-01-05 $13.95 $14.05 $13.80 $13.81 $13.81 159,265
2024-01-04 $14.02 $14.10 $13.92 $13.95 $13.95 212,907
2024-01-03 $14.40 $14.41 $14.03 $14.07 $14.07 180,202
2024-01-02 $14.45 $14.61 $14.26 $14.47 $14.47 237,367
2023-12-29 $14.73 $14.75 $14.45 $14.45 $14.45 199,931
2023-12-28 $14.67 $14.78 $14.64 $14.73 $14.73 208,891
2023-12-27 $14.53 $14.89 $14.48 $14.74 $14.74 208,073
2023-12-26 $14.50 $14.71 $14.48 $14.64 $14.64 215,408
2023-12-22 $14.56 $14.79 $14.50 $14.52 $14.52 150,901
2023-12-21 $14.49 $14.56 $14.35 $14.54 $14.54 153,691
2023-12-20 $14.38 $14.77 $14.35 $14.40 $14.40 258,865
2023-12-19 $13.96 $14.44 $13.96 $14.38 $14.38 261,251
2023-12-18 $14.54 $14.55 $13.98 $13.98 $13.98 310,724
2023-12-15 $14.72 $14.77 $14.50 $14.55 $14.55 424,506
2023-12-14 $14.68 $14.93 $14.49 $14.66 $14.61 295,632
2023-12-13 $13.80 $14.46 $13.70 $14.46 $14.41 500,420
2023-12-12 $14.04 $14.04 $13.80 $13.88 $13.88 208,704
2023-12-11 $14.15 $14.19 $14.00 $14.02 $14.02 250,310
2023-12-08 $14.25 $14.37 $14.05 $14.21 $14.21 202,050
2023-12-07 $14.40 $14.52 $14.31 $14.34 $14.34 210,608
2023-12-06 $14.62 $14.86 $14.47 $14.49 $14.49 172,589
2023-12-05 $14.77 $14.82 $14.52 $14.55 $14.55 160,205
2023-12-04 $14.66 $14.96 $14.57 $14.84 $14.84 154,101
2023-12-01 $14.31 $14.79 $14.31 $14.71 $14.71 290,185
2023-11-30 $14.62 $14.62 $14.33 $14.35 $14.35 188,690
2023-11-29 $14.53 $14.70 $14.41 $14.51 $14.51 152,394
2023-11-28 $14.35 $14.51 $14.20 $14.43 $14.43 134,488
2023-11-27 $14.40 $14.51 $14.34 $14.39 $14.39 150,657
2023-11-24 $14.41 $14.56 $14.31 $14.47 $14.47 110,231
2023-11-22 $14.57 $14.62 $14.31 $14.46 $14.46 137,360
2023-11-21 $14.23 $14.46 $14.13 $14.43 $14.43 127,172
2023-11-20 $14.38 $14.41 $14.25 $14.34 $14.34 155,360
2023-11-17 $14.65 $14.65 $14.36 $14.41 $14.41 131,224
2023-11-16 $14.61 $14.65 $14.43 $14.49 $14.44 127,751
2023-11-15 $14.65 $14.84 $14.59 $14.65 $14.60 131,925
2023-11-14 $14.58 $14.90 $14.56 $14.73 $14.68 198,746
2023-11-13 $13.82 $14.18 $13.71 $14.09 $14.04 149,609
2023-11-10 $13.73 $13.89 $13.57 $13.83 $13.79 142,839
2023-11-09 $13.87 $13.90 $13.58 $13.62 $13.58 148,239
2023-11-08 $14.26 $14.28 $13.58 $13.80 $13.76 260,060
2023-11-07 $14.50 $14.57 $14.44 $14.52 $14.47 132,952
2023-11-06 $14.93 $14.97 $14.41 $14.50 $14.45 193,133
2023-11-03 $14.50 $15.09 $14.50 $14.96 $14.91 218,441
2023-11-02 $13.97 $14.34 $13.97 $14.33 $14.28 191,523
2023-11-01 $13.71 $13.78 $13.57 $13.77 $13.73 138,957
2023-10-31 $13.66 $13.78 $13.55 $13.66 $13.62 150,429
2023-10-30 $13.60 $13.75 $13.35 $13.58 $13.54 146,849
2023-10-27 $13.68 $13.69 $13.43 $13.57 $13.53 191,987
2023-10-26 $13.73 $13.93 $13.64 $13.69 $13.65 161,083
2023-10-25 $13.93 $13.96 $13.72 $13.72 $13.68 98,807
2023-10-24 $13.79 $14.03 $13.79 $14.02 $13.98 109,123
2023-10-23 $13.80 $13.96 $13.72 $13.85 $13.81 122,117
2023-10-20 $13.94 $14.04 $13.86 $13.87 $13.83 152,993
2023-10-19 $14.00 $14.08 $13.83 $13.86 $13.82 141,076
2023-10-18 $14.11 $14.14 $13.98 $14.00 $13.91 99,544
2023-10-17 $14.17 $14.41 $14.13 $14.21 $14.12 177,152
2023-10-16 $14.23 $14.31 $14.15 $14.31 $14.22 142,805
2023-10-13 $14.39 $14.45 $14.07 $14.12 $14.03 110,179
2023-10-12 $14.41 $14.41 $14.19 $14.32 $14.23 158,013
2023-10-11 $14.26 $14.47 $14.20 $14.45 $14.36 152,694
2023-10-10 $14.27 $14.29 $14.11 $14.14 $14.05 124,024
2023-10-09 $13.91 $14.29 $13.91 $14.21 $14.12 97,586
2023-10-06 $13.86 $14.12 $13.82 $14.08 $13.99 136,945
2023-10-05 $13.82 $13.96 $13.77 $13.93 $13.84 143,549
2023-10-04 $13.74 $13.83 $13.57 $13.82 $13.73 113,066
2023-10-03 $13.89 $13.98 $13.69 $13.74 $13.65 176,977
2023-10-02 $14.15 $14.28 $13.85 $13.95 $13.86 166,144
2023-09-29 $14.30 $14.37 $14.04 $14.23 $14.14 190,835
2023-09-28 $13.93 $14.14 $13.86 $14.12 $14.03 170,136
2023-09-27 $14.12 $14.28 $13.87 $13.94 $13.85 144,342
2023-09-26 $14.40 $14.48 $14.06 $14.11 $14.02 170,700
2023-09-25 $14.43 $14.57 $14.35 $14.47 $14.38 155,986
2023-09-22 $14.34 $14.59 $14.34 $14.43 $14.43 158,212
2023-09-21 $14.95 $14.96 $14.34 $14.35 $14.35 234,212
2023-09-20 $15.00 $15.23 $14.97 $14.98 $14.98 107,678
2023-09-19 $15.07 $15.17 $14.96 $14.99 $14.94 165,305
2023-09-18 $15.26 $15.26 $15.02 $15.05 $15.05 134,655
2023-09-15 $15.52 $15.65 $15.18 $15.26 $15.26 626,954
2023-09-14 $15.32 $15.57 $15.32 $15.55 $15.55 104,543
2023-09-13 $15.20 $15.30 $15.15 $15.21 $15.21 112,196
2023-09-12 $15.05 $15.24 $15.04 $15.17 $15.17 89,631
2023-09-11 $15.15 $15.22 $15.02 $15.05 $15.05 97,927
2023-09-08 $15.23 $15.24 $15.05 $15.10 $15.10 134,818
2023-09-07 $15.33 $15.38 $15.15 $15.16 $15.16 135,699
2023-09-06 $15.69 $15.69 $15.33 $15.43 $15.43 89,005
2023-09-05 $15.80 $15.80 $15.55 $15.64 $15.64 103,624
2023-09-01 $15.79 $15.96 $15.78 $15.85 $15.85 112,613
2023-08-31 $16.00 $16.12 $15.71 $15.73 $15.73 180,936
2023-08-30 $15.92 $16.05 $15.82 $16.01 $16.01 110,466
2023-08-29 $15.97 $16.05 $15.75 $15.92 $15.92 112,511
2023-08-28 $15.71 $15.99 $15.71 $15.93 $15.93 104,137
2023-08-25 $15.72 $15.82 $15.63 $15.70 $15.70 81,061
2023-08-24 $15.83 $16.07 $15.66 $15.72 $15.72 83,266
2023-08-23 $15.35 $15.93 $15.35 $15.89 $15.89 124,478
2023-08-22 $15.48 $15.50 $15.21 $15.38 $15.38 144,026
2023-08-21 $15.56 $15.62 $15.11 $15.28 $15.23 202,061
2023-08-18 $15.78 $15.88 $15.38 $15.52 $15.47 294,633
2023-08-17 $16.23 $16.28 $15.89 $15.92 $15.87 97,505
2023-08-16 $15.98 $16.27 $15.98 $16.14 $16.09 97,686
2023-08-15 $16.17 $16.17 $15.92 $15.96 $15.91 139,445
2023-08-14 $16.44 $16.44 $16.18 $16.33 $16.28 103,330
2023-08-11 $16.17 $16.46 $16.16 $16.46 $16.41 100,122
2023-08-10 $16.57 $16.65 $16.24 $16.25 $16.20 101,482
2023-08-09 $16.74 $16.74 $16.40 $16.52 $16.47 151,087
2023-08-08 $17.08 $17.09 $16.59 $16.78 $16.78 126,934
2023-08-07 $16.62 $16.92 $16.50 $16.87 $16.87 102,630
2023-08-04 $16.56 $16.86 $16.54 $16.63 $16.63 76,040
2023-08-03 $16.46 $16.59 $16.31 $16.58 $16.58 115,105
2023-08-02 $16.60 $16.66 $16.43 $16.56 $16.56 113,966
2023-08-01 $16.63 $16.85 $16.57 $16.70 $16.70 108,047
2023-07-31 $16.46 $16.74 $16.44 $16.74 $16.74 139,417
2023-07-28 $16.50 $16.67 $16.38 $16.40 $16.40 122,854
2023-07-27 $17.21 $17.22 $16.26 $16.37 $16.37 221,491
2023-07-26 $17.36 $17.44 $17.11 $17.16 $17.16 172,998
2023-07-25 $17.23 $17.33 $17.17 $17.23 $17.23 108,572
2023-07-24 $17.24 $17.40 $17.05 $17.22 $17.22 121,936
2023-07-21 $17.20 $17.38 $17.17 $17.29 $17.29 131,526
2023-07-20 $17.03 $17.24 $16.96 $17.15 $17.15 102,869
2023-07-19 $16.98 $17.29 $16.98 $17.04 $16.99 113,072
2023-07-18 $17.00 $17.32 $16.75 $16.93 $16.88 143,368
2023-07-17 $16.56 $17.04 $16.45 $17.03 $16.98 227,593
2023-07-14 $16.49 $16.74 $16.40 $16.61 $16.57 106,869
2023-07-13 $16.50 $16.61 $16.39 $16.52 $16.48 105,008
2023-07-12 $16.65 $16.68 $16.47 $16.49 $16.45 130,393
2023-07-11 $16.14 $16.42 $16.14 $16.39 $16.35 125,219
2023-07-10 $16.24 $16.31 $16.08 $16.13 $16.09 123,444
2023-07-07 $16.21 $16.41 $16.07 $16.25 $16.25 110,312
2023-07-06 $16.21 $16.27 $15.86 $16.22 $16.22 124,204
2023-07-05 $16.36 $16.60 $16.13 $16.36 $16.36 137,558
2023-07-03 $16.21 $16.52 $16.17 $16.46 $16.46 72,695
2023-06-30 $16.71 $16.71 $16.05 $16.27 $16.27 251,447
2023-06-29 $16.12 $16.50 $16.07 $16.50 $16.50 96,260
2023-06-28 $16.44 $16.44 $16.12 $16.14 $16.14 120,481
2023-06-27 $16.40 $16.58 $16.34 $16.44 $16.44 129,110
2023-06-26 $15.95 $16.48 $15.95 $16.36 $16.36 142,207
2023-06-23 $15.93 $16.18 $15.85 $15.94 $15.94 860,042
2023-06-22 $16.31 $16.31 $16.00 $16.11 $16.11 124,071
2023-06-21 $16.55 $16.60 $16.27 $16.30 $16.30 172,437
2023-06-20 $17.21 $17.21 $16.57 $16.57 $16.57 182,025
2023-06-16 $17.35 $17.35 $17.15 $17.24 $17.19 238,389
2023-06-15 $17.19 $17.37 $17.10 $17.26 $17.21 187,570
2023-06-14 $17.10 $17.39 $17.08 $17.20 $17.15 145,707
2023-06-13 $17.23 $17.43 $17.05 $17.08 $17.03 166,694
2023-06-12 $17.20 $17.38 $17.02 $17.19 $17.14 152,300
2023-06-09 $17.34 $17.34 $17.01 $17.16 $17.11 112,785
2023-06-08 $17.34 $17.45 $16.87 $17.34 $17.29 180,379
2023-06-07 $17.16 $17.48 $17.16 $17.37 $17.32 263,484
2023-06-06 $16.49 $17.10 $16.41 $17.04 $16.99 221,689
2023-06-05 $16.45 $16.77 $16.38 $16.43 $16.43 173,148
2023-06-02 $16.07 $16.51 $16.07 $16.49 $16.49 208,924
2023-06-01 $15.85 $16.00 $15.62 $15.89 $15.89 146,797
2023-05-31 $15.66 $15.87 $15.66 $15.81 $15.81 205,187
2023-05-30 $15.37 $15.90 $15.37 $15.77 $15.77 201,460
2023-05-26 $15.15 $15.42 $15.10 $15.39 $15.39 126,916
2023-05-25 $15.15 $15.27 $15.00 $15.16 $15.16 153,215
2023-05-24 $15.63 $15.73 $15.21 $15.24 $15.24 201,061
2023-05-23 $15.40 $15.82 $15.39 $15.70 $15.70 211,050
2023-05-22 $15.23 $15.44 $15.10 $15.39 $15.39 148,566
2023-05-19 $15.45 $15.50 $15.17 $15.22 $15.17 149,852
2023-05-18 $15.20 $15.41 $15.05 $15.31 $15.26 185,309
2023-05-17 $15.14 $15.30 $14.99 $15.23 $15.18 165,868
2023-05-16 $15.38 $15.40 $15.02 $15.04 $15.04 167,942
2023-05-15 $15.60 $15.66 $15.13 $15.37 $15.37 162,014
2023-05-12 $15.58 $15.72 $15.34 $15.57 $15.57 217,555
2023-05-11 $15.09 $15.58 $15.09 $15.55 $15.55 214,833
2023-05-10 $15.53 $15.53 $15.12 $15.20 $15.20 256,075
2023-05-09 $15.53 $15.54 $14.95 $15.33 $15.33 341,733
2023-05-08 $15.94 $15.96 $15.67 $15.77 $15.77 143,565
2023-05-05 $15.70 $15.96 $15.64 $15.86 $15.86 212,144
2023-05-04 $15.30 $15.56 $15.16 $15.42 $15.42 206,400
2023-05-03 $15.37 $15.60 $15.27 $15.36 $15.36 196,818
2023-05-02 $15.92 $15.95 $15.23 $15.32 $15.32 265,292
2023-05-01 $16.06 $16.25 $15.94 $15.97 $15.97 219,988
2023-04-28 $16.03 $16.38 $15.98 $16.11 $16.11 149,874
2023-04-27 $15.70 $16.03 $15.68 $15.98 $15.98 115,931
2023-04-26 $16.02 $16.13 $15.70 $15.79 $15.79 209,598
2023-04-25 $16.29 $16.35 $16.03 $16.05 $16.05 131,106
2023-04-24 $16.44 $16.50 $16.25 $16.42 $16.42 115,486
2023-04-21 $16.41 $16.45 $16.18 $16.42 $16.42 134,524
2023-04-20 $16.70 $16.81 $16.22 $16.41 $16.41 117,623
2023-04-19 $16.65 $16.83 $16.49 $16.74 $16.69 138,492
2023-04-18 $16.82 $16.93 $16.60 $16.67 $16.62 160,242
2023-04-17 $16.51 $16.87 $16.42 $16.80 $16.75 177,747
2023-04-14 $16.73 $16.78 $16.21 $16.48 $16.43 259,144
2023-04-13 $16.73 $16.92 $16.66 $16.72 $16.67 198,103
2023-04-12 $17.00 $17.15 $16.65 $16.69 $16.69 138,245
2023-04-11 $17.03 $17.03 $16.72 $16.91 $16.91 238,437
2023-04-10 $16.66 $17.04 $16.65 $17.01 $17.01 204,822
2023-04-06 $16.67 $16.87 $16.63 $16.79 $16.79 148,986
2023-04-05 $16.52 $16.69 $16.45 $16.58 $16.58 174,574
2023-04-04 $16.53 $16.61 $16.27 $16.57 $16.57 196,192
2023-04-03 $16.88 $17.04 $16.26 $16.44 $16.44 305,860
2023-03-31 $16.07 $16.68 $16.07 $16.65 $16.65 326,976
2023-03-30 $16.19 $16.25 $16.02 $16.09 $16.09 148,350
2023-03-29 $15.96 $16.24 $15.92 $15.96 $15.96 216,336
2023-03-28 $15.64 $15.92 $15.61 $15.89 $15.89 197,409
2023-03-27 $15.65 $15.83 $15.53 $15.77 $15.77 269,329
2023-03-24 $15.00 $15.61 $15.00 $15.57 $15.57 666,277
2023-03-23 $15.48 $15.68 $14.99 $15.04 $15.04 400,891
2023-03-22 $15.99 $16.13 $15.38 $15.39 $15.39 304,551
2023-03-21 $16.00 $16.28 $15.85 $16.07 $16.07 191,799
2023-03-20 $15.68 $15.93 $15.53 $15.81 $15.81 183,818
2023-03-17 $16.10 $16.19 $15.37 $15.64 $15.64 516,901
2023-03-16 $16.32 $16.46 $15.98 $16.12 $16.12 226,743
2023-03-15 $16.08 $16.65 $16.00 $16.62 $16.62 255,483
2023-03-14 $16.65 $16.85 $16.14 $16.43 $16.43 225,477
2023-03-13 $16.23 $16.53 $16.07 $16.27 $16.27 263,939
2023-03-10 $17.02 $17.09 $16.14 $16.38 $16.38 399,928
2023-03-09 $17.68 $17.71 $17.08 $17.11 $17.11 131,621
2023-03-08 $17.37 $17.84 $17.32 $17.69 $17.69 142,136
2023-03-07 $17.93 $17.97 $17.27 $17.33 $17.33 207,376
2023-03-06 $18.04 $18.19 $17.89 $17.95 $17.95 255,358
2023-03-03 $17.90 $18.11 $17.86 $18.06 $18.06 151,693
2023-03-02 $17.43 $17.77 $17.37 $17.77 $17.77 183,952
2023-03-01 $17.60 $17.61 $17.21 $17.57 $17.57 173,551
2023-02-28 $17.50 $17.87 $17.50 $17.60 $17.60 219,298
2023-02-27 $17.61 $17.95 $17.34 $17.49 $17.49 217,471
2023-02-24 $17.33 $17.41 $17.00 $17.37 $17.37 320,210
2023-02-23 $18.23 $18.29 $17.04 $17.47 $17.47 502,114
2023-02-22 $17.90 $18.58 $17.64 $18.18 $18.18 668,172
2023-02-21 $18.68 $18.68 $17.91 $17.97 $17.97 290,028
2023-02-17 $18.82 $18.89 $18.60 $18.64 $18.64 168,967
2023-02-16 $18.80 $19.08 $18.55 $18.75 $18.75 127,268
2023-02-15 $18.47 $18.89 $18.41 $18.88 $18.88 159,536
2023-02-14 $18.68 $18.73 $18.37 $18.66 $18.66 192,025
2023-02-13 $18.81 $18.97 $18.63 $18.73 $18.73 174,011
2023-02-10 $18.69 $18.80 $18.55 $18.73 $18.73 172,851
2023-02-09 $19.34 $19.45 $18.62 $18.70 $18.70 188,775
2023-02-08 $19.11 $19.43 $19.10 $19.25 $19.25 134,969
2023-02-07 $19.22 $19.30 $18.84 $19.14 $19.14 203,820
2023-02-06 $19.49 $19.49 $19.09 $19.35 $19.35 157,466
2023-02-03 $19.58 $19.75 $19.25 $19.47 $19.47 207,601
2023-02-02 $19.52 $20.00 $19.52 $19.80 $19.80 261,434
2023-02-01 $19.51 $19.71 $19.10 $19.54 $19.54 210,925
2023-01-31 $19.36 $19.63 $19.15 $19.54 $19.54 185,433
2023-01-30 $19.37 $19.56 $19.20 $19.20 $19.20 121,251
2023-01-27 $19.46 $19.66 $19.33 $19.42 $19.42 148,366
2023-01-26 $19.50 $19.69 $19.29 $19.49 $19.49 128,689
2023-01-25 $19.19 $19.54 $19.04 $19.48 $19.48 116,649
2023-01-24 $19.49 $19.51 $19.25 $19.25 $19.25 120,398
2023-01-23 $19.54 $19.70 $19.39 $19.45 $19.45 152,217
2023-01-20 $19.70 $19.70 $19.30 $19.54 $19.54 190,617
2023-01-19 $19.50 $19.72 $19.01 $19.63 $19.63 245,436
2023-01-18 $20.30 $20.55 $19.62 $19.73 $19.68 406,305
2023-01-17 $19.95 $20.55 $19.95 $20.10 $20.05 274,366
2023-01-13 $19.55 $19.97 $19.43 $19.92 $19.92 184,568
2023-01-12 $19.44 $19.69 $19.30 $19.67 $19.67 223,686
2023-01-11 $19.00 $19.44 $19.00 $19.40 $19.40 185,200
2023-01-10 $18.78 $18.98 $18.69 $18.90 $18.90 130,923
2023-01-09 $19.00 $19.05 $18.74 $18.87 $18.87 153,820
2023-01-06 $18.64 $19.02 $18.43 $18.89 $18.89 140,102
2023-01-05 $19.12 $19.12 $18.42 $18.42 $18.42 155,395
2023-01-04 $18.71 $19.24 $18.60 $19.13 $19.13 167,710
2023-01-03 $18.55 $19.09 $18.40 $18.51 $18.51 191,089
2022-12-30 $18.21 $18.42 $18.06 $18.35 $18.35 229,806
2022-12-29 $18.17 $18.46 $18.06 $18.26 $18.26 242,582
2022-12-28 $18.59 $18.86 $18.00 $18.04 $18.04 192,150
2022-12-27 $18.75 $18.89 $18.41 $18.58 $18.58 133,462
2022-12-23 $18.69 $18.86 $18.47 $18.73 $18.73 161,610
2022-12-22 $18.67 $18.82 $18.31 $18.80 $18.80 140,297
2022-12-21 $18.72 $19.20 $18.61 $18.80 $18.80 168,039
2022-12-20 $18.27 $18.72 $18.10 $18.60 $18.60 182,882
2022-12-19 $18.56 $18.76 $18.20 $18.44 $18.44 177,968
2022-12-16 $18.55 $18.70 $18.13 $18.61 $18.56 345,713
2022-12-15 $19.15 $19.32 $18.71 $18.85 $18.80 253,382
2022-12-14 $19.62 $19.90 $19.28 $19.46 $19.41 215,547
2022-12-13 $19.69 $20.26 $19.46 $19.61 $19.56 190,087
2022-12-12 $19.06 $19.22 $18.88 $19.09 $19.04 167,333
2022-12-09 $19.08 $19.31 $18.85 $19.09 $19.04 137,686
2022-12-08 $19.50 $19.75 $19.12 $19.12 $19.07 175,654
2022-12-07 $19.48 $20.00 $19.48 $19.48 $19.43 188,882
2022-12-06 $20.21 $20.32 $19.60 $19.67 $19.62 158,333
2022-12-05 $20.60 $20.66 $20.06 $20.24 $20.19 280,602
2022-12-02 $20.12 $20.85 $20.06 $20.66 $20.61 198,733
2022-12-01 $20.60 $20.92 $20.18 $20.39 $20.34 181,590
2022-11-30 $20.21 $20.70 $20.00 $20.54 $20.49 319,760
2022-11-29 $19.94 $20.39 $19.88 $20.18 $20.13 129,789
2022-11-28 $20.55 $20.79 $19.89 $19.94 $19.89 279,431
2022-11-25 $20.60 $20.88 $20.51 $20.73 $20.68 95,091
2022-11-23 $20.34 $20.59 $20.25 $20.57 $20.52 135,480
2022-11-22 $20.58 $20.58 $20.24 $20.49 $20.44 139,079
2022-11-21 $20.71 $20.84 $20.26 $20.51 $20.46 185,633
2022-11-18 $20.86 $20.90 $20.43 $20.74 $20.74 188,417
2022-11-17 $20.35 $20.65 $20.16 $20.60 $20.60 165,662
2022-11-16 $20.91 $20.99 $20.50 $20.75 $20.70 169,176
2022-11-15 $21.00 $21.19 $20.63 $20.91 $20.86 287,494
2022-11-14 $21.30 $21.44 $20.18 $20.56 $20.51 373,859
2022-11-11 $21.86 $21.95 $20.90 $21.27 $21.22 246,779
2022-11-10 $20.90 $22.13 $20.90 $21.99 $21.99 259,418
2022-11-09 $19.42 $20.73 $19.42 $20.25 $20.25 262,971
2022-11-08 $19.93 $20.22 $19.62 $19.92 $19.92 171,022
2022-11-07 $19.60 $20.00 $19.60 $19.83 $19.83 194,602
2022-11-04 $19.60 $20.11 $19.45 $19.89 $19.89 138,007
2022-11-03 $19.42 $19.79 $19.10 $19.53 $19.53 124,041
2022-11-02 $19.90 $20.59 $19.62 $19.77 $19.77 215,372
2022-11-01 $20.66 $20.66 $19.99 $20.09 $20.09 158,104
2022-10-31 $20.54 $20.55 $20.12 $20.35 $20.35 215,714
2022-10-28 $19.94 $20.64 $19.70 $20.47 $20.47 165,414
2022-10-27 $20.46 $20.58 $19.98 $20.04 $20.04 136,823
2022-10-26 $20.28 $20.48 $19.88 $20.15 $20.15 172,042
2022-10-25 $19.68 $20.47 $19.65 $20.13 $20.13 178,069
2022-10-24 $19.72 $19.86 $19.33 $19.58 $19.58 135,894
2022-10-21 $19.04 $19.50 $18.62 $19.45 $19.45 163,142
2022-10-20 $19.21 $19.35 $18.84 $18.94 $18.94 87,601
2022-10-19 $19.15 $19.34 $18.94 $19.18 $19.13 142,730
2022-10-18 $19.38 $19.70 $19.12 $19.29 $19.24 166,883
2022-10-17 $18.91 $19.29 $18.88 $18.96 $18.91 183,627
2022-10-14 $18.80 $18.92 $18.20 $18.46 $18.46 182,750
2022-10-13 $17.74 $18.75 $17.54 $18.67 $18.67 240,284
2022-10-12 $17.85 $18.24 $17.57 $18.10 $18.10 209,098
2022-10-11 $17.50 $17.96 $17.28 $17.83 $17.83 184,496
2022-10-10 $18.12 $18.37 $17.54 $17.54 $17.54 212,176
2022-10-07 $17.91 $18.15 $17.78 $18.13 $18.13 276,291
2022-10-06 $18.37 $18.62 $17.81 $17.91 $17.91 191,321
2022-10-05 $18.38 $18.61 $18.07 $18.50 $18.50 175,046
2022-10-04 $18.34 $19.06 $18.34 $18.84 $18.84 227,258
2022-10-03 $18.43 $18.64 $17.95 $18.15 $18.15 203,865
2022-09-30 $17.75 $18.33 $17.73 $18.10 $18.10 235,007
2022-09-29 $18.17 $18.17 $17.31 $17.63 $17.63 303,262
2022-09-28 $17.77 $18.52 $17.45 $18.33 $18.33 297,232
2022-09-27 $18.06 $18.24 $17.54 $17.60 $17.60 409,282
2022-09-26 $19.06 $19.25 $18.00 $18.04 $18.04 431,910
2022-09-23 $20.11 $20.21 $19.03 $19.33 $19.33 282,158
2022-09-22 $19.88 $20.80 $19.45 $20.49 $20.49 537,842
2022-09-21 $20.07 $20.39 $19.82 $19.95 $19.95 267,023
2022-09-20 $20.50 $20.59 $19.85 $20.16 $20.11 286,766
2022-09-19 $20.73 $20.90 $20.43 $20.76 $20.71 325,757
2022-09-16 $21.64 $21.65 $20.71 $21.00 $21.00 354,579
2022-09-15 $22.18 $22.55 $21.65 $21.71 $21.71 298,871
2022-09-14 $22.35 $22.54 $22.06 $22.23 $22.23 172,007
2022-09-13 $22.89 $23.14 $22.18 $22.28 $22.28 208,824
2022-09-12 $23.56 $23.71 $23.20 $23.29 $23.29 151,341
2022-09-09 $23.16 $23.47 $22.95 $23.36 $23.36 227,708
2022-09-08 $23.43 $23.43 $23.01 $23.09 $23.09 158,929
2022-09-07 $23.09 $23.62 $23.08 $23.49 $23.49 196,949
2022-09-06 $23.24 $23.31 $22.95 $23.20 $23.20 230,973
2022-09-02 $23.89 $23.99 $22.95 $22.98 $22.98 253,549
2022-09-01 $23.25 $23.98 $22.93 $23.88 $23.88 497,503
2022-08-31 $23.08 $23.55 $23.08 $23.51 $23.51 164,877
2022-08-30 $23.53 $23.60 $22.82 $22.91 $22.91 247,570
2022-08-29 $23.50 $23.74 $23.30 $23.53 $23.53 252,870
2022-08-26 $24.82 $24.87 $23.91 $23.94 $23.94 146,252
2022-08-25 $24.26 $24.88 $24.20 $24.82 $24.82 198,649
2022-08-24 $24.04 $24.29 $23.91 $24.15 $24.15 186,725
2022-08-23 $24.00 $24.25 $23.91 $24.07 $24.07 243,023
2022-08-22 $23.93 $24.09 $23.38 $23.91 $23.91 298,873
2022-08-19 $24.75 $24.80 $23.93 $24.17 $24.12 254,290
2022-08-18 $24.54 $24.95 $24.27 $24.90 $24.85 196,649
2022-08-17 $25.18 $25.22 $24.56 $24.62 $24.57 309,582
2022-08-16 $26.05 $26.05 $25.37 $25.40 $25.35 216,050
2022-08-15 $26.02 $26.20 $25.55 $26.10 $26.05 188,722
2022-08-12 $25.50 $26.22 $25.30 $26.02 $25.97 239,765
2022-08-11 $25.71 $25.71 $25.12 $25.22 $25.17 267,110
2022-08-10 $25.88 $26.00 $25.12 $25.71 $25.66 230,391
2022-08-09 $26.43 $26.43 $25.70 $25.92 $25.87 314,823
2022-08-08 $26.06 $26.63 $26.00 $26.43 $26.38 223,295
2022-08-05 $25.66 $25.97 $25.43 $25.89 $25.84 167,771
2022-08-04 $26.54 $26.84 $25.52 $25.79 $25.74 227,767
2022-08-03 $26.92 $27.00 $26.46 $26.47 $26.42 185,501
2022-08-02 $26.63 $27.16 $26.33 $26.75 $26.70 202,639
2022-08-01 $27.07 $27.10 $26.27 $26.71 $26.66 369,077
2022-07-29 $26.32 $27.45 $26.11 $27.11 $27.06 436,404
2022-07-28 $25.17 $26.25 $25.17 $26.15 $26.10 410,132
2022-07-27 $24.63 $25.14 $24.49 $25.02 $24.97 164,622
2022-07-26 $24.93 $24.93 $24.42 $24.65 $24.60 117,253
2022-07-25 $24.50 $24.87 $24.27 $24.70 $24.65 229,453
2022-07-22 $25.00 $25.03 $24.17 $24.36 $24.31 247,894
2022-07-21 $24.94 $24.94 $24.20 $24.90 $24.85 166,048
2022-07-20 $24.50 $25.07 $24.12 $24.89 $24.80 275,162
2022-07-19 $24.34 $24.56 $24.06 $24.43 $24.34 216,329
2022-07-18 $24.01 $24.38 $23.81 $23.97 $23.88 270,730
2022-07-15 $23.47 $23.97 $23.10 $23.74 $23.65 195,708
2022-07-14 $23.01 $23.19 $22.65 $23.00 $22.91 197,393
2022-07-13 $23.34 $23.69 $23.17 $23.50 $23.41 150,521
2022-07-12 $23.28 $23.91 $23.28 $23.54 $23.45 255,073
2022-07-11 $23.43 $23.51 $22.57 $23.38 $23.29 299,715
2022-07-08 $23.03 $23.93 $22.90 $23.43 $23.34 348,246
2022-07-07 $23.00 $23.43 $22.92 $22.96 $22.87 284,295
2022-07-06 $22.78 $23.12 $22.14 $22.62 $22.54 281,236
2022-07-05 $22.15 $22.61 $21.51 $22.59 $22.51 377,560
2022-07-01 $22.20 $22.95 $22.04 $22.35 $22.27 247,049
2022-06-30 $22.35 $22.41 $21.89 $22.16 $22.08 410,683
2022-06-29 $22.88 $22.88 $22.35 $22.51 $22.43 226,725
2022-06-28 $23.83 $24.20 $22.94 $23.01 $22.92 207,634
2022-06-27 $23.32 $23.67 $22.95 $23.21 $23.12 288,926
2022-06-24 $22.89 $23.35 $22.75 $22.93 $22.84 313,455
2022-06-23 $22.92 $23.50 $22.37 $22.81 $22.72 235,405
2022-06-22 $22.54 $23.47 $22.48 $22.88 $22.79 266,970
2022-06-21 $22.00 $23.23 $21.85 $22.92 $22.83 429,823
2022-06-17 $21.56 $22.18 $21.25 $21.61 $21.49 332,471
2022-06-16 $21.69 $21.87 $21.23 $21.43 $21.31 421,941
2022-06-15 $22.34 $22.65 $21.87 $22.23 $22.10 281,735
2022-06-14 $22.39 $22.48 $21.88 $22.05 $21.92 286,730
2022-06-13 $23.41 $23.59 $22.29 $22.39 $22.26 435,309
2022-06-10 $24.56 $24.77 $24.13 $24.28 $24.14 273,056
2022-06-09 $25.60 $25.73 $24.83 $24.86 $24.72 230,552
2022-06-08 $25.93 $26.38 $25.52 $25.60 $25.45 261,171
2022-06-07 $25.41 $26.27 $25.24 $26.25 $26.10 325,007
2022-06-06 $25.89 $25.89 $25.13 $25.46 $25.31 210,880
2022-06-03 $26.63 $26.71 $25.59 $25.68 $25.53 227,435
2022-06-02 $26.31 $26.81 $26.07 $26.79 $26.64 282,172
2022-06-01 $26.90 $27.11 $25.45 $26.39 $26.24 324,745
2022-05-31 $26.09 $27.85 $26.07 $26.84 $26.69 894,864
2022-05-27 $25.29 $26.04 $25.14 $26.04 $25.89 379,755
2022-05-26 $24.68 $25.71 $24.66 $25.32 $25.18 376,929
2022-05-25 $24.07 $24.75 $23.90 $24.68 $24.54 296,873
2022-05-24 $23.55 $24.42 $23.16 $24.28 $24.14 374,603
2022-05-23 $23.29 $23.97 $23.15 $23.82 $23.68 358,627
2022-05-20 $24.98 $24.98 $22.79 $23.15 $23.02 833,774
2022-05-19 $24.00 $24.84 $23.90 $24.54 $24.40 662,396
2022-05-18 $25.55 $25.60 $23.89 $24.12 $23.94 589,302
2022-05-17 $26.77 $26.97 $25.23 $25.84 $25.65 479,910
2022-05-16 $27.16 $27.97 $26.16 $26.27 $26.07 500,979
2022-05-13 $27.00 $27.14 $25.82 $27.04 $26.84 502,720
2022-05-12 $28.30 $28.65 $26.05 $26.51 $26.31 816,014
2022-05-11 $30.07 $30.60 $28.17 $28.34 $28.13 748,172
2022-05-10 $31.90 $32.63 $30.56 $31.05 $30.82 517,575
2022-05-09 $33.60 $33.63 $31.38 $31.50 $31.26 533,981
2022-05-06 $35.25 $35.45 $33.68 $34.20 $33.94 355,786
2022-05-05 $37.23 $37.24 $35.16 $35.48 $35.21 263,344
2022-05-04 $36.86 $37.50 $35.82 $37.23 $36.95 243,434
2022-05-03 $36.16 $36.95 $35.82 $36.56 $36.28 215,324
2022-05-02 $36.57 $37.50 $35.11 $35.95 $35.68 453,282
2022-04-29 $38.35 $38.47 $36.26 $36.40 $36.13 321,956
2022-04-28 $38.02 $38.63 $37.41 $38.43 $38.14 209,856
2022-04-27 $38.20 $38.77 $37.71 $37.86 $37.57 220,414
2022-04-26 $39.21 $39.77 $37.78 $38.02 $37.73 298,616
2022-04-25 $38.43 $39.05 $37.80 $38.96 $38.67 319,932
2022-04-22 $39.26 $39.81 $38.58 $38.82 $38.53 298,628
2022-04-21 $41.12 $41.36 $39.45 $39.67 $39.37 383,358
2022-04-20 $41.24 $42.10 $39.96 $40.77 $40.42 471,466
2022-04-19 $40.86 $41.98 $40.40 $41.71 $41.35 374,206
2022-04-18 $39.63 $40.83 $39.61 $40.71 $40.36 249,916
2022-04-14 $40.10 $40.66 $39.63 $39.76 $39.42 291,138
2022-04-13 $38.87 $40.19 $38.67 $40.07 $39.72 320,290
2022-04-12 $38.09 $38.93 $37.60 $38.63 $38.30 219,414
2022-04-11 $39.90 $40.16 $37.64 $38.22 $37.89 493,908
2022-04-08 $37.44 $40.80 $37.44 $40.36 $40.01 684,761
2022-04-07 $38.01 $38.15 $37.05 $37.12 $36.80 226,236
2022-04-06 $37.15 $38.39 $36.93 $38.12 $37.79 234,599
2022-04-05 $37.75 $38.65 $37.28 $37.43 $37.11 204,663
2022-04-04 $38.37 $38.65 $36.63 $37.17 $36.85 323,151
2022-04-01 $36.56 $38.40 $36.49 $38.34 $38.01 344,702
2022-03-31 $37.50 $37.60 $36.36 $36.42 $36.10 442,916
2022-03-30 $37.15 $37.83 $36.71 $37.44 $37.12 275,367
2022-03-29 $36.09 $37.25 $35.79 $36.97 $36.65 423,493
2022-03-28 $36.15 $36.53 $35.52 $35.84 $35.53 176,611
2022-03-25 $36.06 $36.29 $35.68 $36.15 $35.84 140,190
2022-03-24 $35.50 $36.04 $35.01 $35.98 $35.67 161,146
2022-03-23 $36.63 $36.63 $35.23 $35.29 $34.98 222,925
2022-03-22 $36.47 $36.94 $36.16 $36.57 $36.25 239,297
2022-03-21 $37.41 $37.41 $35.74 $36.26 $35.90 361,161
2022-03-18 $36.90 $37.36 $36.29 $36.90 $36.53 405,040
2022-03-17 $35.69 $37.25 $35.69 $37.16 $36.79 338,246
2022-03-16 $34.84 $35.79 $34.60 $35.75 $35.40 252,625
2022-03-15 $35.99 $36.66 $34.39 $34.71 $34.37 409,795
2022-03-14 $36.40 $36.65 $34.03 $35.69 $35.34 633,834
2022-03-11 $34.38 $36.12 $34.37 $35.85 $35.50 651,465
2022-03-10 $31.46 $34.41 $31.41 $34.04 $33.70 545,457
2022-03-09 $32.46 $32.69 $31.37 $31.76 $31.45 462,416
2022-03-08 $32.65 $33.32 $31.52 $31.96 $31.64 434,192
2022-03-07 $32.35 $33.83 $32.11 $32.47 $32.15 721,076
2022-03-04 $30.79 $32.12 $30.64 $32.09 $31.77 331,124
2022-03-03 $31.18 $31.37 $30.50 $31.03 $30.72 192,799
2022-03-02 $29.74 $30.96 $29.74 $30.82 $30.52 222,036
2022-03-01 $29.74 $30.19 $29.45 $29.72 $29.43 179,111
2022-02-28 $30.45 $30.61 $29.43 $29.89 $29.59 495,442
2022-02-25 $29.55 $30.69 $29.50 $30.67 $30.37 260,259
2022-02-24 $28.09 $29.45 $27.30 $29.33 $29.04 361,760
2022-02-23 $29.00 $29.99 $28.55 $28.61 $28.33 304,080
2022-02-22 $29.36 $29.67 $28.46 $28.62 $28.34 336,253
2022-02-18 $29.99 $30.15 $29.10 $29.50 $29.21 298,177
2022-02-17 $30.70 $30.94 $29.89 $30.03 $29.73 164,119
2022-02-16 $30.27 $30.72 $30.02 $30.62 $30.27 163,049
2022-02-15 $30.37 $30.72 $30.09 $30.22 $29.88 179,113
2022-02-14 $30.65 $30.90 $29.84 $29.96 $29.62 200,916
2022-02-11 $30.84 $31.24 $30.11 $30.55 $30.20 193,107
2022-02-10 $31.10 $32.14 $30.69 $30.87 $30.52 305,204
2022-02-09 $30.76 $31.29 $30.76 $31.09 $30.74 243,185
2022-02-08 $29.69 $30.56 $29.69 $30.46 $30.11 161,130
2022-02-07 $29.91 $30.13 $29.62 $29.80 $29.46 239,146
2022-02-04 $30.92 $30.92 $29.42 $29.89 $29.55 260,717
2022-02-03 $31.24 $31.47 $30.74 $30.84 $30.49 198,796
2022-02-02 $30.57 $31.62 $30.45 $31.27 $30.91 352,966
2022-02-01 $30.65 $30.65 $29.92 $30.38 $30.03 256,115
2022-01-31 $29.51 $30.50 $29.22 $30.48 $30.13 218,637
2022-01-28 $29.10 $29.49 $28.26 $29.48 $29.14 268,595
2022-01-27 $29.54 $30.12 $29.01 $29.10 $28.77 185,796
2022-01-26 $30.56 $31.05 $29.05 $29.34 $29.01 417,238
2022-01-25 $29.52 $31.06 $28.77 $30.90 $30.55 639,529
2022-01-24 $29.65 $29.86 $28.46 $29.66 $29.32 469,214
2022-01-21 $29.74 $30.88 $29.64 $30.12 $29.78 310,118
2022-01-20 $31.28 $31.61 $29.96 $30.06 $29.72 437,451
2022-01-19 $32.24 $32.46 $31.27 $31.34 $30.94 254,885
2022-01-18 $33.04 $33.13 $32.13 $32.24 $31.82 293,493
2022-01-14 $33.27 $33.48 $32.55 $33.03 $32.60 300,967
2022-01-13 $32.69 $33.79 $32.40 $33.54 $33.11 403,284
2022-01-12 $31.97 $32.74 $31.91 $32.31 $31.89 297,413
2022-01-11 $31.36 $31.90 $31.00 $31.79 $31.38 218,750
2022-01-10 $31.85 $31.89 $30.92 $31.46 $31.05 376,531
2022-01-07 $32.72 $32.85 $31.72 $32.07 $31.66 312,789
2022-01-06 $33.50 $33.55 $32.51 $32.69 $32.27 355,784
2022-01-05 $34.82 $34.94 $33.40 $33.57 $33.14 451,100
2022-01-04 $33.83 $35.08 $33.68 $34.85 $34.40 409,033
2022-01-03 $34.18 $34.72 $32.84 $33.63 $33.20 487,314
2021-12-31 $33.35 $34.00 $33.23 $33.76 $33.33 341,552
2021-12-30 $33.65 $33.96 $33.14 $33.26 $32.83 283,450
2021-12-29 $33.36 $33.77 $33.07 $33.74 $33.31 326,498
2021-12-28 $32.54 $33.44 $32.50 $33.27 $32.84 346,836
2021-12-27 $31.91 $32.71 $31.82 $32.70 $32.28 384,530
2021-12-23 $31.41 $31.95 $31.10 $31.65 $31.24 313,093
2021-12-22 $31.27 $31.33 $30.79 $31.26 $30.86 227,630
2021-12-21 $30.99 $31.25 $30.53 $30.99 $30.55 234,547
2021-12-20 $30.34 $30.73 $29.56 $30.65 $30.21 280,961
2021-12-17 $30.51 $31.55 $30.22 $30.81 $30.37 832,124
2021-12-16 $31.34 $31.34 $30.44 $30.67 $30.23 280,285
2021-12-15 $30.10 $31.11 $29.91 $31.01 $30.57 270,951
2021-12-14 $31.21 $31.21 $29.62 $30.00 $29.57 386,788
2021-12-13 $30.44 $30.76 $29.96 $30.13 $29.70 266,024
2021-12-10 $29.80 $30.70 $29.77 $30.65 $30.21 274,147
2021-12-09 $30.15 $30.20 $29.60 $29.80 $29.37 186,558
2021-12-08 $29.76 $30.28 $29.59 $30.22 $29.79 219,185
2021-12-07 $29.23 $29.76 $29.11 $29.71 $29.29 312,661
2021-12-06 $29.06 $29.19 $28.40 $29.06 $28.64 505,850
2021-12-03 $30.41 $30.41 $28.38 $28.70 $28.29 640,630
2021-12-02 $29.14 $30.38 $29.02 $30.32 $29.89 398,063
2021-12-01 $28.97 $29.64 $28.70 $29.08 $28.66 532,003
2021-11-30 $28.50 $28.75 $28.05 $28.57 $28.16 1,291,410
2021-11-29 $28.45 $28.99 $28.22 $28.69 $28.28 329,683
2021-11-26 $28.40 $28.80 $27.71 $28.14 $27.74 228,569
2021-11-24 $28.52 $29.04 $28.31 $28.88 $28.47 245,208
2021-11-23 $28.17 $28.82 $28.17 $28.25 $27.85 226,022
2021-11-22 $28.24 $28.78 $28.13 $28.20 $27.80 290,090
2021-11-19 $28.50 $28.50 $27.98 $28.16 $27.76 239,627
2021-11-18 $28.29 $28.72 $28.07 $28.34 $27.93 275,040
2021-11-17 $27.89 $28.25 $27.10 $28.24 $27.79 332,865
2021-11-16 $27.88 $28.07 $27.25 $27.76 $27.32 463,919
2021-11-15 $27.16 $27.68 $27.13 $27.54 $27.10 408,629
2021-11-12 $27.38 $28.01 $26.24 $26.93 $26.50 506,732
2021-11-11 $25.87 $27.05 $25.67 $26.93 $26.50 517,820
2021-11-10 $25.27 $25.93 $24.90 $25.56 $25.15 327,504
2021-11-09 $24.40 $25.05 $24.11 $24.93 $24.53 233,605
2021-11-08 $25.67 $25.70 $24.54 $24.67 $24.28 323,644
2021-11-05 $24.54 $25.72 $24.54 $25.64 $25.23 321,426
2021-11-04 $24.50 $24.67 $24.27 $24.34 $23.95 287,931
2021-11-03 $23.01 $24.56 $23.01 $24.43 $24.04 454,433
2021-11-02 $23.03 $23.10 $22.89 $23.01 $22.64 281,005
2021-11-01 $22.25 $23.06 $21.86 $22.99 $22.63 357,667
2021-10-29 $22.91 $22.94 $21.97 $22.14 $21.79 522,752
2021-10-28 $23.09 $23.40 $22.55 $23.04 $22.67 435,225
2021-10-27 $23.10 $23.20 $22.94 $23.10 $22.73 435,192
2021-10-26 $23.04 $23.14 $22.92 $23.05 $22.68 468,427
2021-10-25 $23.10 $23.13 $22.86 $23.11 $22.74 442,722
2021-10-22 $23.10 $23.17 $22.95 $23.09 $22.72 530,660
2021-10-21 $23.09 $23.14 $22.84 $22.91 $22.55 231,040
2021-10-20 $22.87 $23.10 $22.86 $23.08 $22.67 274,071
2021-10-19 $23.43 $23.49 $22.86 $22.89 $22.48 176,992
2021-10-18 $23.10 $23.37 $22.84 $23.25 $22.84 450,779
2021-10-15 $23.26 $23.26 $22.95 $23.05 $22.64 660,768
2021-10-14 $23.35 $23.35 $22.92 $22.93 $22.52 381,394
2021-10-13 $23.52 $23.60 $22.78 $23.13 $22.72 251,208
2021-10-12 $22.88 $23.50 $22.87 $23.48 $23.06 637,856
2021-10-11 $22.93 $22.93 $22.60 $22.77 $22.36 193,719
2021-10-08 $23.05 $23.05 $22.74 $22.76 $22.35 102,412
2021-10-07 $23.05 $23.20 $22.89 $22.95 $22.54 227,796
2021-10-06 $22.44 $23.00 $22.20 $22.95 $22.54 154,249
2021-10-05 $23.20 $23.20 $22.46 $22.50 $22.10 202,758
2021-10-04 $22.88 $23.11 $22.88 $23.07 $22.66 243,453
2021-10-01 $22.83 $23.09 $22.78 $22.84 $22.43 217,644
2021-09-30 $23.20 $23.30 $22.68 $22.77 $22.36 179,062
2021-09-29 $22.86 $23.33 $22.80 $23.08 $22.67 388,311
2021-09-28 $22.96 $23.08 $22.62 $22.80 $22.39 213,423
2021-09-27 $22.45 $23.09 $22.16 $22.93 $22.52 357,020
2021-09-24 $22.19 $22.21 $21.85 $22.10 $21.71 100,584
2021-09-23 $21.89 $22.37 $21.66 $22.17 $21.78 162,118
2021-09-22 $21.98 $22.02 $21.71 $21.79 $21.40 279,643
2021-09-21 $22.56 $22.67 $21.95 $21.99 $21.60 191,019
2021-09-20 $22.19 $22.50 $21.61 $22.43 $21.99 256,921
2021-09-17 $23.12 $23.19 $22.39 $22.46 $22.01 582,999
2021-09-16 $22.81 $23.15 $22.52 $23.04 $22.58 207,517
2021-09-15 $22.72 $22.82 $22.55 $22.76 $22.31 170,953
2021-09-14 $22.61 $22.76 $22.35 $22.63 $22.18 151,174
2021-09-13 $22.50 $22.89 $22.19 $22.69 $22.24 196,619
2021-09-10 $23.37 $23.37 $22.31 $22.34 $21.90 244,733
2021-09-09 $23.77 $23.84 $23.27 $23.27 $22.81 159,463
2021-09-08 $23.87 $24.00 $23.54 $23.76 $23.29 149,931
2021-09-07 $23.94 $24.57 $23.57 $23.86 $23.39 317,622
2021-09-03 $23.63 $23.91 $23.38 $23.86 $23.39 290,155
2021-09-02 $23.89 $23.91 $23.33 $23.51 $23.04 222,967
2021-09-01 $23.87 $23.89 $23.55 $23.76 $23.29 174,946
2021-08-31 $23.64 $23.77 $23.46 $23.55 $23.08 224,182
2021-08-30 $23.52 $23.67 $23.36 $23.53 $23.06 142,026
2021-08-27 $23.28 $23.63 $23.28 $23.49 $23.02 245,875
2021-08-26 $23.28 $23.48 $23.11 $23.15 $22.69 115,488
2021-08-25 $23.64 $23.74 $23.20 $23.25 $22.79 232,982
2021-08-24 $23.63 $23.73 $23.25 $23.49 $23.02 158,003
2021-08-23 $23.34 $23.84 $23.34 $23.70 $23.23 263,245
2021-08-20 $23.27 $23.59 $23.17 $23.32 $22.86 192,358
2021-08-19 $23.23 $23.49 $23.12 $23.42 $22.91 128,533
2021-08-18 $23.61 $23.78 $23.34 $23.38 $22.87 118,191
2021-08-17 $23.51 $23.67 $23.09 $23.65 $23.14 143,450
2021-08-16 $23.90 $23.96 $23.44 $23.59 $23.08 144,889
2021-08-13 $23.64 $23.94 $23.43 $23.86 $23.34 116,224
2021-08-12 $22.79 $23.55 $22.76 $23.52 $23.01 181,713
2021-08-11 $23.35 $23.47 $22.41 $22.81 $22.31 315,261
2021-08-10 $23.45 $23.84 $23.42 $23.49 $22.98 107,548
2021-08-09 $23.66 $23.98 $23.47 $23.85 $23.33 128,454
2021-08-06 $23.58 $23.86 $23.46 $23.78 $23.26 109,375
2021-08-05 $23.03 $23.62 $23.02 $23.59 $23.08 178,332
2021-08-04 $22.98 $23.17 $22.61 $22.81 $22.31 130,524
2021-08-03 $23.13 $23.25 $22.78 $23.05 $22.55 163,747
2021-08-02 $23.87 $23.87 $23.02 $23.13 $22.63 163,452
2021-07-30 $23.55 $23.80 $23.28 $23.32 $22.81 167,779
2021-07-29 $23.52 $23.80 $23.49 $23.52 $23.01 127,588
2021-07-28 $23.70 $23.75 $23.34 $23.50 $22.99 154,108
2021-07-27 $23.74 $23.74 $23.52 $23.58 $23.07 154,924
2021-07-26 $23.68 $23.90 $23.61 $23.78 $23.26 178,758
2021-07-23 $23.55 $23.80 $23.48 $23.68 $23.17 154,031
2021-07-22 $23.41 $23.65 $23.16 $23.60 $23.09 195,964
2021-07-21 $23.95 $24.09 $23.51 $23.58 $23.02 284,285
2021-07-20 $23.62 $24.34 $23.59 $24.22 $23.65 338,458
2021-07-19 $23.78 $23.78 $23.16 $23.57 $23.01 191,878
2021-07-16 $24.17 $24.36 $23.90 $23.95 $23.39 120,793
2021-07-15 $23.84 $24.03 $23.65 $24.00 $23.43 141,081
2021-07-14 $23.87 $23.96 $23.64 $23.86 $23.30 137,998
2021-07-13 $24.00 $24.09 $23.58 $23.70 $23.14 152,694
2021-07-12 $23.38 $23.99 $23.31 $23.96 $23.40 226,577
2021-07-09 $23.00 $23.40 $22.97 $23.38 $22.83 283,821
2021-07-08 $23.16 $23.45 $22.95 $23.02 $22.48 259,897
2021-07-07 $23.58 $23.65 $23.30 $23.50 $22.95 184,398
2021-07-06 $23.80 $23.80 $23.07 $23.60 $23.04 331,666
2021-07-02 $24.08 $24.19 $23.69 $23.77 $23.21 225,424
2021-07-01 $24.00 $24.18 $23.94 $24.08 $23.51 207,932
2021-06-30 $24.01 $24.28 $23.79 $24.06 $23.49 183,621
2021-06-29 $23.83 $24.30 $23.68 $24.10 $23.53 264,375
2021-06-28 $25.08 $25.08 $23.57 $23.90 $23.34 587,753
2021-06-25 $25.25 $25.64 $25.05 $25.12 $24.53 665,440
2021-06-24 $25.22 $25.32 $24.91 $25.27 $24.67 187,653
2021-06-23 $24.75 $25.24 $24.65 $25.17 $24.58 220,930
2021-06-22 $24.80 $25.05 $24.61 $24.82 $24.23 178,490
2021-06-21 $24.48 $24.90 $24.25 $24.80 $24.22 221,990
2021-06-18 $24.63 $24.65 $24.22 $24.33 $23.76 416,743
2021-06-17 $25.24 $25.55 $24.60 $24.79 $24.21 332,425
2021-06-16 $24.96 $25.62 $24.77 $25.28 $24.64 294,595
2021-06-15 $24.81 $25.15 $24.56 $24.98 $24.35 195,501
2021-06-14 $24.83 $25.10 $24.60 $24.72 $24.09 318,172
2021-06-11 $25.26 $25.26 $24.83 $24.83 $24.20 220,652
2021-06-10 $25.37 $25.47 $24.76 $25.16 $24.52 367,240
2021-06-09 $25.50 $26.04 $25.26 $25.29 $24.65 350,575
2021-06-08 $24.63 $25.35 $24.49 $25.30 $24.66 302,449
2021-06-07 $23.95 $24.47 $23.94 $24.34 $23.72 310,198
2021-06-04 $24.30 $24.37 $23.90 $23.93 $23.32 339,951
2021-06-03 $23.79 $24.51 $23.65 $24.27 $23.65 457,921
2021-06-02 $23.85 $23.99 $23.62 $23.84 $23.24 459,469
2021-06-01 $23.17 $23.91 $23.17 $23.80 $23.20 445,014
2021-05-28 $23.35 $23.45 $22.85 $23.13 $22.54 345,087
2021-05-27 $23.13 $23.54 $22.71 $23.34 $22.75 2,187,090
2021-05-26 $23.14 $23.80 $23.01 $23.12 $22.53 542,728
2021-05-25 $24.50 $24.50 $23.62 $23.78 $23.18 523,951
2021-05-24 $24.42 $24.72 $24.23 $24.49 $23.87 471,547
2021-05-21 $24.60 $24.60 $24.15 $24.33 $23.71 318,249
2021-05-20 $24.25 $24.81 $24.02 $24.59 $23.97 395,971
2021-05-19 $24.36 $24.45 $23.85 $24.23 $23.62 375,890
2021-05-18 $24.70 $25.38 $24.62 $24.66 $24.04 536,918
2021-05-17 $24.05 $24.57 $23.85 $24.52 $23.86 502,444
2021-05-14 $23.17 $24.20 $23.03 $24.02 $23.37 443,386
2021-05-13 $22.61 $23.02 $22.01 $22.90 $22.28 576,979
2021-05-12 $22.24 $22.55 $22.00 $22.21 $21.61 498,287
2021-05-11 $22.65 $22.65 $21.70 $22.17 $21.57 367,019
2021-05-10 $22.60 $23.04 $22.35 $22.67 $22.06 461,008
2021-05-07 $21.58 $22.35 $21.38 $22.29 $21.69 408,677
2021-05-06 $21.46 $21.50 $20.73 $21.47 $20.89 576,210
2021-05-05 $20.61 $20.61 $19.95 $20.46 $19.91 254,770
2021-05-04 $20.68 $20.89 $20.50 $20.60 $20.04 166,088
2021-05-03 $21.17 $21.17 $20.77 $20.84 $20.27 226,638
2021-04-30 $20.71 $21.10 $20.55 $20.99 $20.42 267,463
2021-04-29 $21.12 $21.19 $20.64 $20.71 $20.15 226,444
2021-04-28 $21.31 $21.31 $20.91 $20.94 $20.37 184,262
2021-04-27 $21.51 $21.51 $21.08 $21.21 $20.63 190,542
2021-04-26 $21.22 $21.44 $21.21 $21.31 $20.73 283,590
2021-04-23 $21.36 $21.36 $20.94 $21.14 $20.57 354,894
2021-04-22 $20.86 $21.05 $20.67 $20.89 $20.32 302,848
2021-04-21 $20.54 $20.89 $20.48 $20.79 $20.18 316,825
2021-04-20 $21.03 $21.08 $20.21 $20.65 $20.05 532,121
2021-04-19 $21.64 $21.78 $20.86 $21.03 $20.42 437,513
2021-04-16 $21.01 $21.15 $20.59 $21.10 $20.48 767,836
2021-04-15 $20.15 $20.39 $19.99 $20.32 $19.73 352,220
2021-04-14 $19.85 $20.09 $19.75 $20.05 $19.46 397,787
2021-04-13 $19.60 $19.82 $19.35 $19.76 $19.18 480,889
2021-04-12 $18.99 $19.91 $18.98 $19.64 $19.07 1,259,781
2021-04-09 $19.02 $19.08 $18.85 $18.92 $18.37 183,493
2021-04-08 $18.60 $19.07 $18.54 $19.01 $18.45 226,477
2021-04-07 $18.60 $18.85 $18.38 $18.67 $18.12 166,202
2021-04-06 $18.82 $18.82 $18.46 $18.54 $18.00 130,659
2021-04-05 $18.64 $18.81 $18.43 $18.69 $18.14 202,759
2021-04-01 $18.38 $18.57 $18.15 $18.56 $18.02 145,940
2021-03-31 $17.86 $18.66 $17.83 $18.30 $17.77 418,442
2021-03-30 $17.89 $18.06 $17.70 $17.86 $17.34 379,528
2021-03-29 $18.17 $18.34 $17.60 $17.67 $17.15 389,843
2021-03-26 $18.08 $18.34 $17.99 $18.32 $17.78 131,848
2021-03-25 $17.90 $18.05 $17.53 $17.96 $17.44 164,897
2021-03-24 $18.10 $18.55 $17.90 $17.90 $17.38 187,698
2021-03-23 $18.06 $18.52 $17.96 $18.00 $17.47 204,410
2021-03-22 $18.10 $18.48 $17.80 $18.27 $17.74 291,711
2021-03-19 $18.20 $18.64 $18.03 $18.16 $17.63 365,922
2021-03-18 $18.80 $18.98 $18.40 $18.40 $17.86 215,636
2021-03-17 $18.98 $19.08 $18.60 $18.96 $18.41 238,439
2021-03-16 $19.10 $19.17 $18.77 $18.98 $18.38 197,587
2021-03-15 $19.28 $19.36 $19.00 $19.12 $18.52 273,605
2021-03-12 $19.49 $19.65 $19.08 $19.31 $18.70 218,614
2021-03-11 $18.73 $19.73 $18.70 $19.42 $18.81 778,400
2021-03-10 $18.63 $18.90 $18.53 $18.80 $18.21 291,235
2021-03-09 $18.75 $18.83 $18.45 $18.51 $17.93 194,335
2021-03-08 $18.46 $18.75 $18.40 $18.54 $17.96 354,588
2021-03-05 $18.51 $18.75 $17.96 $18.33 $17.75 292,211
2021-03-04 $18.84 $19.00 $18.19 $18.46 $17.88 297,107
2021-03-03 $18.68 $19.18 $18.55 $18.84 $18.25 295,939
2021-03-02 $18.74 $18.77 $18.08 $18.52 $17.94 212,232
2021-03-01 $18.25 $18.79 $18.20 $18.52 $17.94 322,682
2021-02-26 $18.39 $18.61 $17.80 $17.89 $17.33 237,564
2021-02-25 $18.89 $19.33 $18.42 $18.49 $17.91 302,131
2021-02-24 $18.18 $18.92 $18.12 $18.79 $18.20 274,664
2021-02-23 $18.10 $18.25 $17.67 $18.08 $17.51 241,276
2021-02-22 $18.24 $18.26 $17.69 $18.06 $17.49 247,673
2021-02-19 $18.60 $18.69 $18.14 $18.16 $17.59 315,573
2021-02-18 $18.81 $19.28 $18.60 $18.60 $18.01 364,983
2021-02-17 $18.56 $19.06 $18.30 $18.95 $18.35 227,046
2021-02-16 $18.98 $18.98 $18.12 $18.55 $17.97 454,076
2021-02-12 $18.00 $18.61 $17.80 $18.60 $17.97 281,030
2021-02-11 $18.00 $18.28 $17.63 $17.93 $17.32 198,191
2021-02-10 $17.71 $18.15 $17.62 $17.87 $17.27 291,182
2021-02-09 $17.56 $17.64 $17.17 $17.33 $16.74 207,175
2021-02-08 $17.15 $17.51 $16.90 $17.49 $16.90 314,817
2021-02-05 $17.00 $17.06 $16.70 $16.96 $16.39 174,375
2021-02-04 $16.75 $17.00 $16.50 $16.89 $16.32 219,474
2021-02-03 $16.53 $16.66 $16.15 $16.59 $16.03 191,752
2021-02-02 $16.40 $16.64 $16.20 $16.45 $15.89 176,067
2021-02-01 $15.91 $16.41 $15.65 $16.36 $15.81 400,408
2021-01-29 $15.64 $16.24 $15.36 $15.74 $15.21 199,584
2021-01-28 $15.81 $15.84 $15.21 $15.59 $15.06 374,710
2021-01-27 $16.00 $16.47 $15.77 $15.87 $15.33 387,747
2021-01-26 $17.00 $17.25 $16.52 $16.57 $16.01 414,186
2021-01-25 $16.49 $16.96 $16.33 $16.93 $16.36 369,816
2021-01-22 $16.35 $16.47 $16.08 $16.44 $15.88 240,722
2021-01-21 $16.44 $16.50 $15.92 $16.35 $15.80 280,164
2021-01-20 $16.36 $16.64 $16.07 $16.30 $15.71 311,845
2021-01-19 $15.65 $16.37 $15.50 $16.14 $15.55 604,291
2021-01-15 $15.05 $15.50 $14.92 $15.49 $14.92 292,993
2021-01-14 $14.70 $15.20 $14.70 $15.08 $14.53 258,403
2021-01-13 $14.81 $14.93 $14.55 $14.62 $14.08 285,539
2021-01-12 $14.49 $14.78 $14.48 $14.76 $14.22 201,471
2021-01-11 $14.53 $14.65 $14.35 $14.50 $13.97 191,442
2021-01-08 $14.63 $14.75 $14.42 $14.60 $14.07 209,271
2021-01-07 $14.38 $14.74 $14.22 $14.59 $14.06 500,395
2021-01-06 $14.34 $14.59 $14.26 $14.36 $13.84 302,767
2021-01-05 $14.26 $14.46 $14.19 $14.28 $13.76 296,120
2021-01-04 $14.64 $14.72 $14.28 $14.29 $13.77 260,991
2020-12-31 $14.48 $14.66 $14.35 $14.64 $14.11 199,727
2020-12-30 $14.40 $14.55 $14.32 $14.47 $13.94 207,533
2020-12-29 $14.50 $14.82 $14.27 $14.40 $13.87 263,705
2020-12-28 $14.35 $14.60 $14.35 $14.49 $13.96 279,665
2020-12-24 $14.21 $14.35 $14.17 $14.31 $13.79 122,684
2020-12-23 $14.21 $14.46 $14.21 $14.23 $13.71 241,385
2020-12-22 $14.55 $14.69 $14.18 $14.19 $13.67 332,292
2020-12-21 $14.78 $14.87 $14.38 $14.53 $13.96 477,453
2020-12-18 $15.15 $15.26 $14.78 $14.78 $14.20 690,587
2020-12-17 $15.57 $15.64 $15.13 $15.15 $14.55 328,824
2020-12-16 $15.21 $15.75 $15.21 $15.51 $14.90 538,320
2020-12-15 $14.95 $15.17 $14.87 $15.14 $14.54 196,396
2020-12-14 $14.82 $15.17 $14.82 $14.94 $14.35 270,940
2020-12-11 $14.73 $14.81 $14.64 $14.79 $14.21 214,574
2020-12-10 $14.68 $14.88 $14.60 $14.72 $14.14 503,173
2020-12-09 $14.79 $14.97 $14.47 $14.63 $14.05 198,888
2020-12-08 $14.65 $14.94 $14.60 $14.79 $14.21 250,611
2020-12-07 $14.87 $14.90 $14.56 $14.62 $14.04 231,681
2020-12-04 $14.67 $15.04 $14.67 $14.87 $14.28 240,608
2020-12-03 $14.45 $14.77 $14.45 $14.65 $14.07 251,823
2020-12-02 $14.40 $14.50 $14.26 $14.43 $13.86 262,928
2020-12-01 $14.59 $14.74 $14.39 $14.40 $13.83 280,887
2020-11-30 $14.94 $14.98 $14.39 $14.55 $13.97 342,503
2020-11-27 $14.98 $15.02 $14.79 $14.94 $14.35 112,847
2020-11-25 $14.78 $15.07 $14.76 $15.02 $14.43 228,364
2020-11-24 $14.81 $14.96 $14.73 $14.75 $14.17 242,778
2020-11-23 $15.10 $15.15 $14.69 $14.76 $14.18 268,202
2020-11-20 $14.96 $15.10 $14.85 $15.03 $14.44 195,878
2020-11-19 $14.77 $14.96 $14.69 $14.96 $14.37 256,142
2020-11-18 $14.90 $15.22 $14.78 $14.80 $14.17 351,819
2020-11-17 $14.56 $14.84 $14.52 $14.74 $14.11 298,679
2020-11-16 $14.50 $14.65 $14.36 $14.65 $14.03 393,661
2020-11-13 $14.15 $14.32 $14.12 $14.27 $13.66 347,840
2020-11-12 $14.29 $14.29 $14.04 $14.12 $13.52 232,844
2020-11-11 $14.36 $14.36 $14.15 $14.27 $13.66 181,141
2020-11-10 $14.01 $14.35 $13.95 $14.27 $13.66 181,569
2020-11-09 $14.45 $14.70 $13.84 $13.89 $13.30 245,411
2020-11-06 $14.12 $14.19 $13.84 $13.86 $13.27 147,881
2020-11-05 $13.96 $14.24 $13.84 $14.12 $13.52 208,749
2020-11-04 $14.23 $14.24 $13.79 $13.91 $13.32 163,677
2020-11-03 $14.18 $14.38 $14.09 $14.25 $13.65 136,177
2020-11-02 $13.90 $14.14 $13.90 $14.02 $13.43 105,222
2020-10-30 $13.87 $13.97 $13.72 $13.87 $13.28 189,367
2020-10-29 $13.86 $13.92 $13.55 $13.84 $13.25 241,779
2020-10-28 $14.02 $14.10 $13.75 $13.78 $13.20 293,878
2020-10-27 $14.32 $14.45 $14.12 $14.15 $13.55 128,008
2020-10-26 $14.41 $14.47 $14.27 $14.37 $13.76 134,688
2020-10-23 $14.40 $14.54 $14.26 $14.42 $13.81 102,860
2020-10-22 $14.37 $14.51 $14.26 $14.36 $13.75 177,636
2020-10-21 $14.61 $14.61 $14.33 $14.40 $13.75 189,747
2020-10-20 $14.37 $14.77 $14.34 $14.57 $13.91 231,062
2020-10-19 $14.33 $14.45 $14.24 $14.26 $13.61 206,568
2020-10-16 $14.26 $14.39 $14.22 $14.25 $13.60 191,653
2020-10-15 $14.11 $14.37 $14.05 $14.29 $13.64 141,212
2020-10-14 $14.27 $14.29 $14.10 $14.15 $13.51 207,057
2020-10-13 $14.35 $14.37 $14.10 $14.23 $13.58 161,113
2020-10-12 $14.45 $14.50 $14.28 $14.42 $13.77 190,511
2020-10-09 $14.30 $14.49 $14.25 $14.41 $13.76 461,887
2020-10-08 $14.25 $14.35 $14.00 $14.30 $13.65 1,441,305
2020-10-07 $15.47 $15.47 $15.00 $15.08 $14.40 192,034
2020-10-06 $15.16 $15.74 $15.10 $15.39 $14.69 104,868
2020-10-05 $15.55 $15.69 $15.15 $15.25 $14.56 77,930
2020-10-02 $15.12 $15.51 $15.12 $15.50 $14.80 79,276
2020-10-01 $15.16 $15.31 $15.00 $15.30 $14.61 95,980
2020-09-30 $15.22 $15.34 $14.93 $15.02 $14.34 95,928
2020-09-29 $15.26 $15.33 $14.90 $15.06 $14.38 66,786
2020-09-28 $15.09 $15.35 $15.04 $15.31 $14.62 88,216
2020-09-25 $14.52 $14.93 $14.52 $14.90 $14.22 117,251
2020-09-24 $14.50 $14.77 $14.40 $14.62 $13.96 102,619
2020-09-23 $15.13 $15.18 $14.50 $14.50 $13.84 197,606
2020-09-22 $15.00 $15.25 $15.00 $15.19 $14.50 97,348
2020-09-21 $15.26 $15.27 $15.01 $15.02 $14.29 215,527
2020-09-18 $15.69 $15.69 $15.21 $15.36 $14.62 146,943
2020-09-17 $15.96 $15.96 $15.51 $15.56 $14.81 110,854
2020-09-16 $15.68 $15.85 $15.50 $15.69 $14.93 130,101
2020-09-15 $15.55 $15.71 $15.51 $15.55 $14.80 133,104
2020-09-14 $15.34 $15.62 $15.24 $15.47 $14.72 122,845
2020-09-11 $15.33 $15.33 $15.00 $15.01 $14.29 106,854
2020-09-10 $15.62 $15.62 $15.22 $15.24 $14.51 114,826
2020-09-09 $15.53 $15.80 $15.45 $15.51 $14.76 96,645
2020-09-08 $15.31 $15.60 $15.06 $15.40 $14.66 170,675
2020-09-04 $15.59 $15.65 $15.03 $15.30 $14.56 145,831
2020-09-03 $15.41 $15.69 $15.37 $15.50 $14.75 125,294
2020-09-02 $15.45 $15.50 $15.07 $15.48 $14.73 119,789
2020-09-01 $15.67 $15.78 $15.34 $15.49 $14.74 144,640
2020-08-31 $15.74 $15.87 $15.57 $15.74 $14.98 187,765
2020-08-28 $15.53 $15.60 $15.25 $15.58 $14.83 118,247
2020-08-27 $15.29 $15.48 $15.19 $15.44 $14.70 94,936
2020-08-26 $15.30 $15.30 $15.08 $15.19 $14.46 77,412
2020-08-25 $15.25 $15.37 $15.12 $15.30 $14.56 99,531
2020-08-24 $15.53 $15.53 $15.01 $15.25 $14.51 187,684
2020-08-21 $15.72 $15.72 $15.35 $15.46 $14.71 112,728
2020-08-20 $15.67 $15.92 $15.65 $15.76 $14.96 120,818
2020-08-19 $15.99 $16.04 $15.63 $15.69 $14.89 115,209
2020-08-18 $16.00 $16.04 $15.72 $15.93 $15.12 114,667
2020-08-17 $15.67 $16.22 $15.65 $15.90 $15.09 183,552
2020-08-14 $15.80 $15.96 $15.50 $15.80 $14.99 131,052
2020-08-13 $15.91 $16.10 $15.65 $15.74 $14.94 126,729
2020-08-12 $15.98 $16.05 $15.89 $15.95 $15.14 85,030
2020-08-11 $16.22 $16.33 $15.88 $15.95 $15.14 126,371
2020-08-10 $16.63 $16.63 $16.05 $16.14 $15.32 117,933
2020-08-07 $15.91 $16.76 $15.90 $16.50 $15.66 205,047
2020-08-06 $16.03 $16.45 $15.80 $15.94 $15.13 186,388
2020-08-05 $16.25 $16.27 $15.96 $16.27 $15.44 147,071
2020-08-04 $16.00 $16.24 $16.00 $16.22 $15.39 110,086
2020-08-03 $16.20 $16.20 $15.73 $16.05 $15.23 136,981
2020-07-31 $16.32 $16.35 $15.66 $16.08 $15.26 136,965
2020-07-30 $16.34 $16.49 $16.10 $16.31 $15.48 113,028
2020-07-29 $16.25 $16.61 $16.16 $16.36 $15.53 340,287
2020-07-28 $15.98 $16.17 $15.89 $16.15 $15.33 113,274
2020-07-27 $15.93 $16.00 $15.56 $15.99 $15.18 102,048
2020-07-24 $15.90 $16.02 $15.83 $15.89 $15.08 97,934
2020-07-23 $15.97 $16.11 $15.81 $15.99 $15.17 129,852
2020-07-22 $16.04 $16.12 $15.91 $16.04 $15.18 157,403
2020-07-21 $16.13 $16.23 $15.98 $16.04 $15.18 100,555
2020-07-20 $16.11 $16.20 $15.90 $16.02 $15.16 91,993
2020-07-17 $15.90 $16.14 $15.77 $16.09 $15.23 148,323
2020-07-16 $16.09 $16.09 $15.75 $15.88 $15.03 88,275
2020-07-15 $16.08 $16.23 $15.98 $16.11 $15.25 206,080
2020-07-14 $15.75 $16.12 $15.70 $15.98 $15.12 115,616
2020-07-13 $15.89 $16.13 $15.70 $15.75 $14.91 151,969
2020-07-10 $15.16 $16.15 $15.04 $15.77 $14.92 300,176
2020-07-09 $15.34 $15.40 $14.94 $15.14 $14.33 336,087
2020-07-08 $15.45 $15.49 $15.17 $15.38 $14.56 106,545
2020-07-07 $15.55 $15.68 $15.33 $15.45 $14.62 131,447
2020-07-06 $16.00 $16.00 $15.31 $15.65 $14.81 157,640
2020-07-02 $15.88 $16.37 $15.56 $15.64 $14.80 90,699
2020-07-01 $15.84 $16.04 $15.60 $15.75 $14.91 227,911
2020-06-30 $15.66 $16.05 $15.64 $15.86 $15.01 158,777
2020-06-29 $15.32 $15.71 $15.15 $15.66 $14.82 129,650
2020-06-26 $15.32 $15.56 $15.07 $15.31 $14.49 378,159
2020-06-25 $15.04 $15.44 $14.97 $15.42 $14.59 336,008
2020-06-24 $15.33 $15.33 $14.66 $15.12 $14.31 166,950
2020-06-23 $15.53 $15.68 $15.36 $15.43 $14.60 137,096
2020-06-22 $15.04 $15.50 $14.87 $15.30 $14.48 241,209
2020-06-19 $15.51 $15.84 $15.19 $15.23 $14.41 326,134
2020-06-18 $15.43 $15.75 $15.27 $15.37 $14.55 200,247
2020-06-17 $15.85 $15.98 $15.50 $15.55 $14.67 138,110
2020-06-16 $15.98 $16.16 $15.54 $15.98 $15.08 161,218
2020-06-15 $15.23 $15.66 $15.03 $15.61 $14.73 138,145
2020-06-12 $14.95 $15.39 $14.62 $15.35 $14.49 198,899
2020-06-11 $15.50 $15.50 $14.39 $14.46 $13.65 248,958
2020-06-10 $15.84 $16.25 $15.62 $15.95 $15.05 508,754
2020-06-09 $15.89 $15.89 $15.10 $15.62 $14.74 159,712
2020-06-08 $15.55 $16.12 $15.55 $15.89 $14.99 245,972
2020-06-05 $15.48 $15.95 $15.42 $15.46 $14.59 199,535
2020-06-04 $15.42 $15.42 $15.00 $15.22 $14.36 148,412
2020-06-03 $15.09 $15.61 $14.92 $15.47 $14.60 228,787
2020-06-02 $15.19 $15.48 $14.79 $14.98 $14.14 141,496
2020-06-01 $14.60 $15.35 $14.60 $15.06 $14.21 181,924
2020-05-29 $14.70 $14.70 $14.11 $14.50 $13.68 112,047
2020-05-28 $14.96 $15.14 $14.52 $14.67 $13.84 158,387
2020-05-27 $14.74 $14.89 $14.12 $14.87 $14.03 160,941
2020-05-26 $14.17 $14.75 $14.10 $14.69 $13.86 172,654
2020-05-22 $14.07 $14.07 $13.71 $14.07 $13.28 86,071
2020-05-21 $14.41 $14.54 $13.81 $14.00 $13.21 168,931
2020-05-20 $14.15 $14.39 $14.05 $14.38 $13.57 192,667
2020-05-19 $13.90 $14.27 $13.79 $13.98 $13.19 115,653
2020-05-18 $13.38 $14.05 $13.26 $14.01 $13.22 200,917
2020-05-15 $13.06 $13.22 $12.93 $13.00 $12.23 156,457
2020-05-14 $13.01 $13.33 $12.80 $13.15 $12.37 175,152
2020-05-13 $14.06 $14.20 $13.08 $13.17 $12.39 248,248
2020-05-12 $14.08 $14.33 $13.92 $13.96 $13.13 120,280
2020-05-11 $14.30 $14.40 $13.91 $13.91 $13.08 201,879
2020-05-08 $14.19 $14.46 $14.08 $14.37 $13.52 120,233
2020-05-07 $13.67 $14.38 $13.67 $14.12 $13.28 208,365
2020-05-06 $13.78 $13.87 $13.40 $13.48 $12.68 112,664
2020-05-05 $13.75 $14.00 $13.75 $13.82 $13.00 143,536
2020-05-04 $13.62 $13.86 $13.40 $13.71 $12.90 141,770
2020-05-01 $13.36 $13.74 $13.16 $13.70 $12.89 133,149
2020-04-30 $13.48 $13.63 $13.26 $13.42 $12.62 90,902
2020-04-29 $13.50 $13.85 $13.33 $13.49 $12.69 279,795
2020-04-28 $13.87 $13.87 $13.01 $13.08 $12.30 211,131
2020-04-27 $13.69 $13.94 $13.57 $13.62 $12.81 199,078
2020-04-24 $13.10 $13.63 $13.06 $13.52 $12.72 207,983
2020-04-23 $13.00 $13.12 $12.72 $12.99 $12.22 168,979
2020-04-22 $12.76 $12.86 $12.60 $12.64 $11.85 154,176
2020-04-21 $12.01 $12.75 $12.01 $12.60 $11.81 187,862
2020-04-20 $12.56 $12.56 $12.02 $12.22 $11.46 176,714
2020-04-17 $12.33 $12.71 $12.17 $12.68 $11.89 154,562
2020-04-16 $12.10 $12.32 $11.67 $12.27 $11.50 145,101
2020-04-15 $11.95 $12.37 $11.66 $12.10 $11.34 181,369
2020-04-14 $12.86 $13.04 $11.69 $11.74 $11.01 264,466
2020-04-13 $13.10 $13.10 $12.35 $12.61 $11.82 165,287
2020-04-09 $12.20 $13.22 $12.20 $13.15 $12.33 194,314
2020-04-08 $11.76 $12.52 $11.60 $12.27 $11.50 221,567
2020-04-07 $11.75 $11.96 $11.34 $11.63 $10.90 168,139
2020-04-06 $11.94 $12.08 $11.13 $11.57 $10.85 258,780
2020-04-03 $11.69 $11.69 $11.13 $11.61 $10.88 135,511
2020-04-02 $11.48 $11.78 $11.22 $11.73 $11.00 149,415
2020-04-01 $11.70 $11.73 $11.03 $11.48 $10.76 175,078
2020-03-31 $11.74 $12.00 $11.20 $11.85 $11.11 259,823
2020-03-30 $11.25 $11.72 $10.80 $11.70 $10.97 222,918
2020-03-27 $10.89 $11.34 $10.81 $11.00 $10.31 243,271
2020-03-26 $10.53 $11.43 $10.53 $11.14 $10.44 306,101
2020-03-25 $10.19 $10.83 $10.02 $10.42 $9.77 201,607
2020-03-24 $11.11 $11.20 $9.96 $10.19 $9.55 239,502
2020-03-23 $10.61 $10.92 $10.03 $10.55 $9.89 206,588
2020-03-20 $10.35 $11.19 $10.02 $10.51 $9.85 294,585
2020-03-19 $9.80 $10.68 $9.69 $10.22 $9.58 220,103
2020-03-18 $10.52 $10.83 $9.78 $9.90 $9.24 221,194
2020-03-17 $9.80 $11.07 $9.80 $10.91 $10.18 208,075
2020-03-16 $9.85 $10.28 $9.61 $9.66 $9.02 285,842
2020-03-13 $11.33 $11.77 $10.64 $11.25 $10.50 287,469
2020-03-12 $12.43 $12.70 $11.21 $11.27 $10.52 330,909
2020-03-11 $13.00 $13.00 $12.55 $12.69 $11.84 170,764
2020-03-10 $13.18 $13.41 $12.60 $13.19 $12.31 168,783
2020-03-09 $13.40 $13.48 $12.57 $12.73 $11.88 242,405
2020-03-06 $13.94 $14.00 $13.43 $13.90 $12.97 124,899
2020-03-05 $14.16 $14.24 $13.96 $14.18 $13.23 110,840
2020-03-04 $14.05 $14.25 $14.04 $14.19 $13.24 97,198
2020-03-03 $13.90 $14.12 $13.75 $13.92 $12.99 135,196
2020-03-02 $13.50 $13.99 $13.50 $13.88 $12.95 155,819
2020-02-28 $13.43 $13.65 $13.21 $13.43 $12.53 210,469
2020-02-27 $14.07 $14.07 $13.34 $13.70 $12.79 201,466
2020-02-26 $14.00 $14.40 $13.97 $14.17 $13.23 132,808
2020-02-25 $14.13 $14.13 $13.69 $13.84 $12.91 127,438
2020-02-24 $14.19 $14.26 $14.00 $14.01 $13.08 123,200
2020-02-21 $14.33 $14.39 $14.21 $14.38 $13.42 134,636
2020-02-20 $13.99 $14.44 $13.92 $14.33 $13.37 153,972
2020-02-19 $13.93 $13.93 $13.69 $13.90 $12.97 71,932
2020-02-18 $13.95 $13.98 $13.81 $13.93 $13.00 62,849
2020-02-14 $13.97 $14.00 $13.93 $14.00 $13.03 60,900
2020-02-13 $13.75 $13.96 $13.73 $13.96 $12.99 60,398
2020-02-12 $13.70 $13.79 $13.68 $13.75 $12.79 79,053
2020-02-11 $13.58 $13.73 $13.54 $13.64 $12.69 80,384
2020-02-10 $13.51 $13.57 $13.50 $13.56 $12.62 59,781
2020-02-07 $13.53 $13.62 $13.44 $13.46 $12.52 62,142
2020-02-06 $13.50 $13.57 $13.40 $13.53 $12.59 75,166
2020-02-05 $13.34 $13.50 $13.27 $13.50 $12.56 96,451
2020-02-04 $13.31 $13.36 $13.15 $13.27 $12.35 90,520
2020-02-03 $13.25 $13.42 $13.20 $13.30 $12.37 107,062
2020-01-31 $13.58 $13.58 $13.19 $13.23 $12.31 98,963
2020-01-30 $13.45 $13.52 $13.40 $13.46 $12.52 71,029
2020-01-29 $13.42 $13.55 $13.33 $13.49 $12.55 264,047
2020-01-28 $13.58 $13.64 $13.39 $13.45 $12.51 77,014
2020-01-27 $13.51 $13.76 $13.51 $13.61 $12.66 95,285
2020-01-24 $13.44 $13.61 $13.41 $13.51 $12.57 93,896
2020-01-23 $13.19 $13.42 $13.14 $13.40 $12.47 58,664
2020-01-22 $13.40 $13.41 $13.22 $13.26 $12.30 72,815
2020-01-21 $13.40 $13.46 $13.33 $13.42 $12.44 99,130
2020-01-17 $13.47 $13.49 $13.35 $13.43 $12.45 92,054
2020-01-16 $13.40 $13.48 $13.32 $13.44 $12.46 122,028
2020-01-15 $13.15 $13.41 $13.11 $13.36 $12.39 110,501
2020-01-14 $13.19 $13.19 $13.04 $13.14 $12.18 73,837
2020-01-13 $13.06 $13.16 $12.97 $13.15 $12.19 89,114
2020-01-10 $13.00 $13.14 $12.98 $13.07 $12.12 91,728
2020-01-09 $13.12 $13.13 $12.98 $13.02 $12.07 69,594
2020-01-08 $13.19 $13.19 $13.06 $13.08 $12.13 52,389
2020-01-07 $13.25 $13.25 $13.07 $13.19 $12.23 301,521
2020-01-06 $12.97 $13.34 $12.94 $13.24 $12.28 119,892
2020-01-03 $12.73 $12.96 $12.73 $12.96 $12.02 79,191
2020-01-02 $13.01 $13.02 $12.65 $12.73 $11.80 141,637
2019-12-31 $12.88 $13.00 $12.88 $12.97 $12.03 59,948
2019-12-30 $12.88 $12.91 $12.81 $12.88 $11.94 56,239
2019-12-27 $12.80 $12.89 $12.79 $12.84 $11.91 98,593
2019-12-26 $12.89 $12.90 $12.81 $12.83 $11.90 51,872
2019-12-24 $12.81 $12.89 $12.81 $12.86 $11.92 70,606
2019-12-23 $12.84 $12.93 $12.70 $12.80 $11.86 103,703
2019-12-20 $12.72 $12.85 $12.70 $12.80 $11.87 250,601
2019-12-19 $12.81 $12.86 $12.64 $12.71 $11.79 73,751
2019-12-18 $12.85 $12.86 $12.67 $12.81 $11.88 81,644
2019-12-17 $12.93 $12.96 $12.87 $12.89 $11.91 73,772
2019-12-16 $12.86 $12.96 $12.86 $12.89 $11.91 61,831
2019-12-13 $12.83 $12.92 $12.72 $12.86 $11.88 95,469
2019-12-12 $12.85 $13.03 $12.75 $12.82 $11.85 117,049
2019-12-11 $13.14 $13.15 $12.80 $12.86 $11.88 127,063
2019-12-10 $13.30 $13.30 $13.10 $13.13 $12.13 122,927
2019-12-09 $13.08 $13.31 $13.02 $13.25 $12.24 134,797
2019-12-06 $12.84 $13.10 $12.84 $13.09 $12.09 219,738
2019-12-05 $12.65 $12.79 $12.60 $12.78 $11.80 71,037
2019-12-04 $12.61 $12.68 $12.59 $12.66 $11.70 51,048
2019-12-03 $12.54 $12.67 $12.50 $12.63 $11.67 78,733
2019-12-02 $12.65 $12.70 $12.55 $12.57 $11.62 72,332
2019-11-29 $12.57 $12.68 $12.55 $12.68 $11.72 54,742
2019-11-27 $12.41 $12.55 $12.41 $12.54 $11.58 88,213
2019-11-26 $12.22 $12.46 $11.96 $12.38 $11.44 204,507
2019-11-25 $12.13 $12.21 $12.11 $12.18 $11.26 82,567
2019-11-22 $12.13 $12.13 $12.00 $12.10 $11.18 77,775
2019-11-21 $12.11 $12.13 $12.00 $12.11 $11.19 112,820
2019-11-20 $12.12 $12.23 $12.04 $12.14 $11.22 111,446
2019-11-19 $12.00 $12.20 $11.97 $12.18 $11.26 146,685
2019-11-18 $12.03 $12.05 $11.94 $11.96 $11.05 127,789
2019-11-15 $12.17 $12.19 $12.01 $12.09 $11.13 153,781
2019-11-14 $12.20 $12.23 $12.08 $12.14 $11.18 113,753
2019-11-13 $12.05 $12.15 $12.03 $12.13 $11.17 84,788
2019-11-12 $12.20 $12.20 $12.07 $12.08 $11.12 61,208
2019-11-11 $12.09 $12.19 $12.06 $12.17 $11.20 107,158
2019-11-08 $12.07 $12.10 $12.01 $12.10 $11.14 96,140
2019-11-07 $12.00 $12.13 $11.98 $12.06 $11.10 126,365
2019-11-06 $12.12 $12.13 $11.98 $11.99 $11.04 72,536
2019-11-05 $12.05 $12.13 $12.01 $12.06 $11.10 118,750
2019-11-04 $12.04 $12.14 $11.99 $12.04 $11.08 77,051
2019-11-01 $11.92 $12.02 $11.92 $12.01 $11.06 82,257
2019-10-31 $12.00 $12.00 $11.91 $11.96 $11.01 94,404
2019-10-30 $11.86 $11.98 $11.84 $11.96 $11.01 58,549
2019-10-29 $11.96 $11.97 $11.80 $11.84 $10.90 90,231
2019-10-28 $11.88 $12.01 $11.87 $11.96 $11.01 80,250
2019-10-25 $11.95 $12.00 $11.92 $11.94 $10.99 103,180
2019-10-24 $11.92 $11.97 $11.87 $11.93 $10.98 84,312
2019-10-23 $11.85 $11.94 $11.80 $11.92 $10.97 86,967
2019-10-22 $11.88 $11.89 $11.84 $11.84 $10.90 81,750
2019-10-21 $11.86 $11.90 $11.78 $11.88 $10.94 103,656
2019-10-18 $11.78 $11.92 $11.77 $11.89 $10.91 92,343
2019-10-17 $11.74 $11.88 $11.74 $11.83 $10.85 73,283
2019-10-16 $11.84 $11.84 $11.70 $11.75 $10.78 123,294
2019-10-15 $11.84 $11.89 $11.77 $11.84 $10.86 89,784
2019-10-14 $11.88 $11.89 $11.77 $11.84 $10.86 175,876
2019-10-11 $11.85 $11.93 $11.78 $11.87 $10.89 189,892
2019-10-10 $11.96 $12.02 $11.87 $11.89 $10.90 165,381
2019-10-09 $11.96 $12.03 $11.89 $11.94 $10.95 217,121
2019-10-08 $11.80 $12.00 $11.76 $11.96 $10.97 276,365
2019-10-07 $11.65 $11.83 $11.56 $11.80 $10.82 298,907
2019-10-04 $11.81 $11.86 $11.66 $11.67 $10.70 199,403
2019-10-03 $11.75 $11.90 $11.75 $11.83 $10.85 205,087
2019-10-02 $11.85 $11.88 $11.71 $11.78 $10.80 111,326
2019-10-01 $11.91 $12.02 $11.85 $11.85 $10.87 239,643
2019-09-30 $11.93 $11.98 $11.89 $11.90 $10.91 86,345
2019-09-27 $11.99 $12.02 $11.88 $11.89 $10.91 121,116
2019-09-26 $11.97 $12.00 $11.94 $11.97 $10.98 64,249
2019-09-25 $11.96 $12.02 $11.93 $11.98 $10.99 103,121
2019-09-24 $12.04 $12.05 $11.94 $11.97 $10.98 218,922
2019-09-23 $11.95 $12.05 $11.93 $12.04 $11.04 168,167
2019-09-20 $11.94 $12.00 $11.91 $11.96 $10.97 337,662
2019-09-19 $12.03 $12.03 $11.93 $11.95 $10.96 242,417
2019-09-18 $12.05 $12.08 $11.96 $12.00 $11.01 144,429
2019-09-17 $11.99 $12.10 $11.96 $12.03 $11.03 121,517
2019-09-16 $12.00 $12.06 $11.92 $12.01 $11.02 178,367
2019-09-13 $12.00 $12.00 $11.95 $11.98 $10.95 160,454
2019-09-12 $12.00 $12.01 $11.92 $11.97 $10.94 195,882
2019-09-11 $11.90 $11.91 $11.80 $11.84 $10.82 112,448
2019-09-10 $11.90 $12.03 $11.80 $11.87 $10.85 258,697
2019-09-09 $11.72 $12.02 $11.69 $12.01 $10.97 292,573
2019-09-06 $11.63 $11.75 $11.62 $11.71 $10.70 113,276
2019-09-05 $11.68 $11.69 $11.55 $11.63 $10.63 118,719
2019-09-04 $11.60 $11.70 $11.57 $11.62 $10.62 140,151
2019-09-03 $11.49 $11.69 $11.48 $11.52 $10.53 120,364
2019-08-30 $11.59 $11.72 $11.46 $11.51 $10.52 161,820
2019-08-29 $11.51 $11.64 $11.46 $11.49 $10.50 120,200
2019-08-28 $11.40 $11.57 $11.40 $11.48 $10.49 81,261
2019-08-27 $11.56 $11.59 $11.38 $11.40 $10.42 107,297
2019-08-26 $11.51 $11.58 $11.50 $11.53 $10.54 96,748
2019-08-23 $11.54 $11.63 $11.45 $11.49 $10.50 88,894
2019-08-22 $11.70 $11.74 $11.52 $11.53 $10.54 108,817
2019-08-21 $11.57 $11.86 $11.53 $11.69 $10.68 135,647
2019-08-20 $11.63 $11.70 $11.46 $11.54 $10.55 115,996
2019-08-19 $11.64 $11.74 $11.58 $11.62 $10.62 140,018
2019-08-16 $11.52 $11.73 $11.52 $11.64 $10.60 84,205
2019-08-15 $11.56 $11.58 $11.46 $11.52 $10.49 50,325
2019-08-14 $11.65 $11.65 $11.43 $11.50 $10.47 76,882
2019-08-13 $11.76 $11.76 $11.61 $11.69 $10.64 82,456
2019-08-12 $11.68 $11.78 $11.64 $11.75 $10.70 121,636
2019-08-09 $11.68 $11.70 $11.53 $11.69 $10.64 107,126
2019-08-08 $11.51 $11.70 $11.50 $11.68 $10.63 99,432
2019-08-07 $11.57 $11.67 $11.43 $11.54 $10.50 116,479
2019-08-06 $11.50 $11.59 $11.41 $11.57 $10.53 102,512
2019-08-05 $11.51 $11.52 $11.36 $11.47 $10.44 114,614
2019-08-02 $11.47 $11.59 $11.44 $11.56 $10.52 89,641
2019-08-01 $11.49 $11.59 $11.47 $11.47 $10.44 83,262
2019-07-31 $11.58 $11.63 $11.47 $11.49 $10.46 113,428
2019-07-30 $11.40 $11.58 $11.39 $11.55 $10.51 74,037
2019-07-29 $11.52 $11.62 $11.37 $11.38 $10.36 104,553
2019-07-26 $11.48 $11.55 $11.46 $11.51 $10.48 43,946
2019-07-25 $11.67 $11.67 $11.45 $11.45 $10.42 68,376
2019-07-24 $11.51 $11.65 $11.43 $11.61 $10.57 69,483
2019-07-23 $11.46 $11.53 $11.41 $11.51 $10.48 58,448
2019-07-22 $11.33 $11.50 $11.32 $11.41 $10.39 86,629
2019-07-19 $11.44 $11.49 $11.32 $11.33 $10.31 123,057
2019-07-18 $11.47 $11.55 $11.42 $11.53 $10.45 66,982
2019-07-17 $11.70 $11.72 $11.41 $11.46 $10.39 127,598
2019-07-16 $11.71 $11.73 $11.66 $11.68 $10.59 80,166
2019-07-15 $11.65 $11.72 $11.60 $11.71 $10.62 148,775
2019-07-12 $11.49 $11.70 $11.49 $11.66 $10.57 113,240
2019-07-11 $11.65 $11.65 $11.46 $11.49 $10.42 118,581
2019-07-10 $11.56 $11.68 $11.54 $11.67 $10.58 80,450
2019-07-09 $11.64 $11.64 $11.55 $11.59 $10.51 68,547
2019-07-08 $11.64 $11.69 $11.60 $11.65 $10.56 66,126
2019-07-05 $11.68 $11.68 $11.54 $11.63 $10.55 171,288
2019-07-03 $11.58 $11.69 $11.44 $11.69 $10.60 94,994
2019-07-02 $11.53 $11.58 $11.37 $11.52 $10.45 148,940
2019-07-01 $11.59 $11.64 $11.40 $11.47 $10.40 165,066
2019-06-28 $11.42 $11.57 $11.42 $11.53 $10.45 369,449
2019-06-27 $11.36 $11.43 $11.31 $11.43 $10.36 137,129
2019-06-26 $11.47 $11.47 $11.30 $11.36 $10.30 322,257
2019-06-25 $11.48 $11.55 $11.30 $11.40 $10.34 311,771
2019-06-24 $11.61 $11.74 $11.40 $11.41 $10.35 257,818
2019-06-21 $11.55 $11.75 $11.51 $11.60 $10.52 436,928
2019-06-20 $11.65 $11.70 $11.52 $11.52 $10.45 1,548,863
2019-06-19 $12.03 $12.39 $12.01 $12.32 $11.17 196,663
2019-06-18 $12.18 $12.27 $11.88 $11.91 $10.80 213,492
2019-06-17 $12.27 $12.37 $12.07 $12.21 $11.03 122,508
2019-06-14 $12.43 $12.50 $12.25 $12.25 $11.07 77,936
2019-06-13 $12.53 $12.57 $12.35 $12.39 $11.19 114,383
2019-06-12 $12.36 $12.57 $12.35 $12.44 $11.24 86,698
2019-06-11 $12.35 $12.42 $12.20 $12.34 $11.15 71,113
2019-06-10 $12.25 $12.47 $12.24 $12.28 $11.09 78,664
2019-06-07 $12.40 $12.49 $12.23 $12.24 $11.06 76,084
2019-06-06 $12.47 $12.48 $12.18 $12.20 $11.02 123,223
2019-06-05 $12.63 $12.63 $12.46 $12.50 $11.29 160,839
2019-06-04 $12.55 $12.65 $12.52 $12.63 $11.41 137,719
2019-06-03 $12.43 $12.61 $12.36 $12.59 $11.37 87,799
2019-05-31 $12.14 $12.45 $12.13 $12.40 $11.20 56,006
2019-05-30 $12.30 $12.43 $12.12 $12.17 $10.99 90,987
2019-05-29 $12.52 $12.53 $12.33 $12.38 $11.18 74,660
2019-05-28 $12.69 $12.70 $12.46 $12.49 $11.28 87,368
2019-05-24 $12.68 $12.72 $12.63 $12.69 $11.46 71,312
2019-05-23 $12.66 $12.66 $12.59 $12.63 $11.41 53,868
2019-05-22 $12.68 $12.70 $12.61 $12.70 $11.47 50,289
2019-05-21 $12.68 $12.70 $12.61 $12.68 $11.45 103,768
2019-05-20 $12.68 $12.68 $12.57 $12.68 $11.41 73,746
2019-05-17 $12.63 $12.70 $12.60 $12.68 $11.41 43,936
2019-05-16 $12.68 $12.70 $12.59 $12.68 $11.41 57,725
2019-05-15 $12.59 $12.68 $12.54 $12.66 $11.40 52,648
2019-05-14 $12.38 $12.69 $12.34 $12.63 $11.37 88,442
2019-05-13 $12.35 $12.47 $12.29 $12.34 $11.11 71,967
2019-05-10 $12.42 $12.49 $12.32 $12.48 $11.23 41,989
2019-05-09 $12.43 $12.54 $12.38 $12.42 $11.18 52,247
2019-05-08 $12.63 $12.68 $12.34 $12.51 $11.26 50,517
2019-05-07 $12.58 $12.66 $12.43 $12.50 $11.25 83,798
2019-05-06 $12.65 $12.69 $12.41 $12.56 $11.31 68,318
2019-05-03 $12.46 $12.69 $12.46 $12.65 $11.39 66,076
2019-05-02 $12.49 $12.53 $12.29 $12.43 $11.19 81,163
2019-05-01 $12.69 $12.70 $12.47 $12.52 $11.27 66,881
2019-04-30 $12.53 $12.67 $12.47 $12.67 $11.41 61,674
2019-04-29 $12.53 $12.57 $12.41 $12.53 $11.28 57,437
2019-04-26 $12.41 $12.54 $12.32 $12.51 $11.26 46,397
2019-04-25 $12.49 $12.49 $12.28 $12.41 $11.17 41,323
2019-04-24 $12.65 $12.69 $12.48 $12.48 $11.23 48,012
2019-04-23 $12.60 $12.81 $12.52 $12.66 $11.40 228,191
2019-04-22 $12.54 $12.56 $12.23 $12.54 $11.29 100,814
2019-04-18 $12.53 $12.58 $12.47 $12.54 $11.29 68,864
2019-04-17 $12.62 $12.62 $12.46 $12.59 $11.29 53,298
2019-04-16 $12.66 $12.69 $12.42 $12.57 $11.28 76,398
2019-04-15 $12.56 $12.63 $12.45 $12.57 $11.28 68,802
2019-04-12 $12.52 $12.58 $12.44 $12.52 $11.23 59,279
2019-04-11 $12.41 $12.59 $12.35 $12.52 $11.23 64,566
2019-04-10 $12.20 $12.40 $12.15 $12.37 $11.10 74,418
2019-04-09 $12.43 $12.43 $12.13 $12.15 $10.90 61,607
2019-04-08 $12.35 $12.39 $12.26 $12.39 $11.11 63,091
2019-04-05 $12.40 $12.49 $12.29 $12.39 $11.11 58,547
2019-04-04 $12.50 $12.50 $12.27 $12.38 $11.11 79,320
2019-04-03 $12.65 $12.65 $12.36 $12.51 $11.22 54,822
2019-04-02 $12.70 $12.70 $12.46 $12.60 $11.30 67,850
2019-04-01 $12.65 $12.70 $12.49 $12.66 $11.36 106,000
2019-03-29 $12.54 $12.65 $12.35 $12.65 $11.35 199,884
2019-03-28 $12.50 $12.55 $12.38 $12.55 $11.25 54,149
2019-03-27 $12.44 $12.50 $12.27 $12.49 $11.20 78,878
2019-03-26 $12.30 $12.46 $12.30 $12.41 $11.13 60,312
2019-03-25 $12.02 $12.34 $12.00 $12.28 $11.02 68,907
2019-03-22 $12.50 $12.57 $12.13 $12.13 $10.88 73,343
2019-03-21 $12.44 $12.59 $12.40 $12.48 $11.19 80,855
2019-03-20 $12.31 $12.53 $12.18 $12.45 $11.17 60,433
2019-03-19 $12.35 $12.40 $12.25 $12.30 $11.03 65,306
2019-03-18 $12.06 $12.38 $12.04 $12.35 $11.04 115,531
2019-03-15 $12.02 $12.11 $11.96 $12.04 $10.76 240,728
2019-03-14 $11.81 $12.04 $11.81 $12.02 $10.74 103,106
2019-03-13 $11.93 $12.03 $11.80 $11.80 $10.55 67,895
2019-03-12 $12.05 $12.13 $11.91 $11.94 $10.67 66,102
2019-03-11 $11.84 $12.07 $11.84 $12.05 $10.77 57,456
2019-03-08 $11.73 $11.90 $11.73 $11.83 $10.57 63,046
2019-03-07 $11.95 $12.03 $11.74 $11.74 $10.49 69,389
2019-03-06 $12.10 $12.17 $11.80 $11.94 $10.67 70,742
2019-03-05 $11.97 $12.12 $11.93 $12.09 $10.81 68,377
2019-03-04 $12.10 $12.17 $11.91 $11.98 $10.71 80,236
2019-03-01 $12.24 $12.34 $12.05 $12.16 $10.87 73,203
2019-02-28 $12.47 $12.48 $12.20 $12.22 $10.92 44,774
2019-02-27 $12.55 $12.55 $12.14 $12.43 $11.11 86,857
2019-02-26 $12.26 $12.33 $12.15 $12.15 $10.86 58,798
2019-02-25 $12.28 $12.29 $12.12 $12.27 $10.97 91,838
2019-02-22 $12.06 $12.29 $12.06 $12.27 $10.97 65,462
2019-02-21 $12.06 $12.12 $12.00 $12.09 $10.81 51,112
2019-02-20 $12.25 $12.26 $12.01 $12.10 $10.81 81,360
2019-02-19 $12.46 $12.46 $12.20 $12.22 $10.92 84,066
2019-02-15 $12.38 $12.55 $12.37 $12.49 $11.12 77,257
2019-02-14 $12.40 $12.55 $12.24 $12.34 $10.99 139,185
2019-02-13 $12.13 $12.29 $12.00 $12.26 $10.92 100,917
2019-02-12 $12.25 $12.26 $12.05 $12.13 $10.80 89,770
2019-02-11 $12.09 $12.16 $12.05 $12.14 $10.81 54,143
2019-02-08 $12.00 $12.10 $11.94 $12.08 $10.76 37,858
2019-02-07 $12.01 $12.05 $11.81 $12.01 $10.70 41,767
2019-02-06 $12.20 $12.25 $11.97 $12.03 $10.71 65,016
2019-02-05 $12.10 $12.21 $12.03 $12.18 $10.85 61,539
2019-02-04 $11.90 $12.08 $11.90 $12.06 $10.74 50,449
2019-02-01 $12.12 $12.12 $11.76 $11.89 $10.59 89,088
2019-01-31 $12.18 $12.42 $11.99 $12.08 $10.76 83,204
2019-01-30 $11.90 $12.20 $11.88 $12.10 $10.78 90,227
2019-01-29 $11.55 $12.00 $11.55 $11.83 $10.54 200,991
2019-01-28 $11.47 $11.62 $11.32 $11.53 $10.27 163,424
2019-01-25 $11.49 $11.59 $11.45 $11.47 $10.21 66,973
2019-01-24 $11.47 $11.59 $11.43 $11.45 $10.20 57,242
2019-01-23 $11.68 $11.70 $11.40 $11.48 $10.22 91,720
2019-01-22 $11.56 $11.67 $11.48 $11.66 $10.38 104,703
2019-01-18 $11.56 $11.77 $11.51 $11.60 $10.33 93,546
2019-01-17 $11.41 $11.56 $11.35 $11.53 $10.27 203,730
2019-01-16 $11.40 $11.47 $11.26 $11.45 $10.16 141,452
2019-01-15 $11.44 $11.55 $11.31 $11.33 $10.05 181,118
2019-01-14 $12.65 $12.65 $11.41 $11.43 $10.14 304,448
2019-01-11 $12.46 $12.65 $12.39 $12.60 $11.18 135,931
2019-01-10 $12.32 $12.49 $12.28 $12.47 $11.06 110,844
2019-01-09 $12.27 $12.34 $12.21 $12.33 $10.94 77,824
2019-01-08 $12.09 $12.35 $12.06 $12.28 $10.89 115,453
2019-01-07 $12.07 $12.09 $11.83 $12.05 $10.69 111,502
2019-01-04 $11.69 $12.05 $11.67 $11.97 $10.62 75,324
2019-01-03 $11.70 $11.87 $11.58 $11.67 $10.35 98,840
2019-01-02 $11.45 $11.75 $11.19 $11.70 $10.38 89,873
2018-12-31 $11.67 $11.76 $11.29 $11.48 $10.18 154,686
2018-12-28 $11.33 $11.73 $11.21 $11.52 $10.22 205,047
2018-12-27 $11.53 $11.53 $11.20 $11.34 $10.06 165,254
2018-12-26 $11.57 $11.72 $11.12 $11.60 $10.29 199,293
2018-12-24 $11.65 $11.86 $11.40 $11.57 $10.26 121,139
2018-12-21 $12.19 $12.34 $11.81 $11.84 $10.50 222,609
2018-12-20 $12.18 $12.26 $12.10 $12.19 $10.81 168,632
2018-12-19 $12.16 $12.30 $11.96 $12.09 $10.73 243,108
2018-12-18 $12.14 $12.27 $12.03 $12.13 $10.72 235,839
2018-12-17 $12.60 $12.60 $12.04 $12.08 $10.68 201,213
2018-12-14 $12.52 $12.60 $12.48 $12.58 $11.12 132,153
2018-12-13 $12.34 $12.59 $12.34 $12.55 $11.09 454,554
2018-12-12 $12.53 $12.55 $12.31 $12.36 $10.92 795,944
2018-12-11 $13.55 $13.85 $13.33 $13.33 $11.78 147,857
2018-12-10 $13.37 $13.64 $13.35 $13.50 $11.93 82,751
2018-12-07 $13.28 $13.68 $13.25 $13.41 $11.85 151,790
2018-12-06 $13.06 $13.28 $13.06 $13.27 $11.73 69,400
2018-12-04 $13.26 $13.43 $13.02 $13.17 $11.64 99,492
2018-12-03 $13.25 $13.36 $13.14 $13.26 $11.72 144,703
2018-11-30 $13.15 $13.32 $13.07 $13.22 $11.69 149,083
2018-11-29 $13.14 $13.19 $13.07 $13.14 $11.61 76,133
2018-11-28 $12.89 $13.19 $12.89 $13.17 $11.64 132,604
2018-11-27 $12.78 $12.87 $12.71 $12.85 $11.36 26,501
2018-11-26 $12.86 $12.94 $12.73 $12.79 $11.31 47,488
2018-11-23 $12.82 $12.90 $12.79 $12.85 $11.36 21,413
2018-11-21 $12.80 $12.90 $12.72 $12.83 $11.34 38,212
2018-11-20 $12.76 $12.88 $12.70 $12.81 $11.32 79,581
2018-11-19 $12.85 $12.99 $12.75 $12.90 $11.40 57,013
2018-11-16 $12.80 $12.93 $12.74 $12.86 $11.33 70,732
2018-11-15 $12.84 $12.89 $12.66 $12.79 $11.27 47,063
2018-11-14 $13.26 $13.30 $12.87 $12.89 $11.35 92,746
2018-11-13 $13.26 $13.30 $13.10 $13.23 $11.65 75,992
2018-11-12 $13.09 $13.33 $13.00 $13.28 $11.70 86,404
2018-11-09 $13.35 $13.35 $12.71 $13.10 $11.54 76,945
2018-11-08 $12.75 $13.20 $12.75 $13.03 $11.48 74,250
2018-11-07 $12.78 $12.90 $12.68 $12.82 $11.29 41,509
2018-11-06 $12.64 $12.74 $12.46 $12.71 $11.20 41,455
2018-11-05 $12.45 $12.79 $12.37 $12.59 $11.09 94,752
2018-11-02 $12.60 $12.65 $12.25 $12.42 $10.94 62,406
2018-11-01 $12.56 $12.67 $12.45 $12.59 $11.09 52,375
2018-10-31 $12.70 $12.74 $12.40 $12.51 $11.02 58,887
2018-10-30 $12.47 $12.87 $12.47 $12.61 $11.11 53,091
2018-10-29 $12.58 $12.65 $12.41 $12.50 $11.01 59,321
2018-10-26 $12.58 $12.66 $12.30 $12.51 $11.02 48,112
2018-10-25 $12.48 $12.76 $12.41 $12.71 $11.20 44,348
2018-10-24 $12.35 $12.57 $12.35 $12.46 $10.98 67,021
2018-10-23 $12.27 $12.38 $12.05 $12.36 $10.89 53,118
2018-10-22 $12.07 $12.40 $12.07 $12.37 $10.90 47,027
2018-10-19 $12.09 $12.26 $12.04 $12.07 $10.63 51,763
2018-10-18 $12.22 $12.22 $11.95 $12.09 $10.65 46,788
2018-10-17 $12.16 $12.36 $12.16 $12.25 $10.75 39,366
2018-10-16 $11.98 $12.37 $11.97 $12.28 $10.78 60,155
2018-10-15 $11.96 $12.09 $11.91 $12.03 $10.56 61,074
2018-10-12 $11.99 $11.99 $11.90 $11.94 $10.48 114,657
2018-10-11 $12.08 $12.18 $11.90 $11.91 $10.45 70,559
2018-10-10 $12.24 $12.39 $12.09 $12.10 $10.62 71,584
2018-10-09 $11.97 $12.25 $11.97 $12.23 $10.73 52,378
2018-10-08 $12.07 $12.15 $11.94 $11.97 $10.51 86,799
2018-10-05 $12.17 $12.19 $12.02 $12.03 $10.56 66,879
2018-10-04 $12.27 $12.30 $12.10 $12.15 $10.66 69,127
2018-10-03 $12.28 $12.39 $12.19 $12.30 $10.79 50,178
2018-10-02 $12.25 $12.35 $12.14 $12.27 $10.77 79,403
2018-10-01 $12.35 $12.44 $12.26 $12.31 $10.80 56,255
2018-09-28 $12.33 $12.49 $12.22 $12.34 $10.83 69,169
2018-09-27 $12.15 $12.46 $12.15 $12.32 $10.81 62,362
2018-09-26 $12.40 $12.44 $12.15 $12.17 $10.68 67,174
2018-09-25 $12.40 $12.47 $12.32 $12.37 $10.86 45,612
2018-09-24 $12.45 $12.50 $12.15 $12.37 $10.86 84,205
2018-09-21 $12.48 $12.67 $12.34 $12.45 $10.93 140,896
2018-09-20 $12.50 $12.57 $12.41 $12.50 $10.97 53,008
2018-09-19 $12.70 $12.74 $12.43 $12.49 $10.96 118,145
2018-09-18 $12.69 $12.77 $12.66 $12.70 $11.15 60,417
2018-09-17 $12.58 $12.78 $12.58 $12.68 $11.09 60,990
2018-09-14 $12.60 $12.64 $12.35 $12.58 $11.00 106,723
2018-09-13 $12.92 $12.93 $12.52 $12.60 $11.02 102,636
2018-09-12 $12.97 $13.00 $12.75 $12.97 $11.34 87,037
2018-09-11 $13.10 $13.16 $12.95 $13.00 $11.37 67,186
2018-09-10 $13.18 $13.26 $13.00 $13.10 $11.46 124,997
2018-09-07 $13.22 $13.25 $13.04 $13.16 $11.51 272,209
2018-09-06 $13.19 $13.28 $13.13 $13.21 $11.55 34,032
2018-09-05 $13.26 $13.28 $13.10 $13.16 $11.51 60,236
2018-09-04 $13.68 $13.69 $13.22 $13.26 $11.60 138,091
2018-08-31 $13.55 $13.80 $13.49 $13.70 $11.98 71,571
2018-08-30 $13.43 $13.59 $13.39 $13.55 $11.85 61,276
2018-08-29 $13.46 $13.50 $13.34 $13.43 $11.75 62,915
2018-08-28 $13.31 $13.48 $13.30 $13.45 $11.76 65,378
2018-08-27 $13.35 $13.35 $13.20 $13.31 $11.64 75,195
2018-08-24 $13.30 $13.39 $13.24 $13.28 $11.61 72,362
2018-08-23 $13.23 $13.38 $13.18 $13.27 $11.61 104,146
2018-08-22 $13.39 $13.39 $13.15 $13.23 $11.57 105,522
2018-08-21 $13.17 $13.39 $13.16 $13.38 $11.70 90,285
2018-08-20 $13.22 $13.27 $13.14 $13.19 $11.54 75,118
2018-08-17 $13.13 $13.25 $13.07 $13.22 $11.52 74,894
2018-08-16 $12.99 $13.13 $12.86 $13.11 $11.43 78,986
2018-08-15 $13.05 $13.30 $12.87 $12.94 $11.28 149,007
2018-08-14 $12.95 $13.05 $12.90 $13.04 $11.37 118,585
2018-08-13 $12.72 $12.91 $12.65 $12.89 $11.24 121,646
2018-08-10 $12.37 $12.57 $12.34 $12.52 $10.91 86,285
2018-08-09 $12.82 $12.87 $12.35 $12.40 $10.81 251,282
2018-08-08 $12.90 $12.95 $12.77 $12.81 $11.17 137,956
2018-08-07 $13.03 $13.03 $12.70 $12.91 $11.25 245,651
2018-08-06 $12.20 $13.13 $12.17 $12.90 $11.24 576,444
2018-08-03 $11.87 $11.97 $11.74 $11.81 $10.29 101,761
2018-08-02 $11.80 $11.95 $11.80 $11.88 $10.36 103,385
2018-08-01 $11.88 $11.88 $11.69 $11.81 $10.29 55,537
2018-07-31 $11.78 $12.00 $11.78 $11.88 $10.36 78,643
2018-07-30 $11.61 $11.86 $11.59 $11.71 $10.21 83,014
2018-07-27 $11.74 $12.26 $11.56 $11.59 $10.10 118,865
2018-07-26 $11.74 $11.89 $11.64 $11.69 $10.19 90,113
2018-07-25 $11.61 $11.73 $11.60 $11.65 $10.15 64,185
2018-07-24 $11.58 $11.77 $11.50 $11.61 $10.12 80,556
2018-07-23 $11.52 $11.56 $11.36 $11.49 $10.02 147,169
2018-07-20 $11.62 $11.71 $11.43 $11.48 $10.01 201,864
2018-07-19 $11.50 $11.77 $11.49 $11.68 $10.18 126,986
2018-07-18 $11.77 $11.77 $11.40 $11.54 $10.02 252,839
2018-07-17 $11.91 $12.00 $11.76 $11.79 $10.24 91,988
2018-07-16 $12.07 $12.09 $11.55 $11.89 $10.32 188,760
2018-07-13 $12.17 $12.29 $12.03 $12.04 $10.45 45,006
2018-07-12 $12.16 $12.21 $12.03 $12.12 $10.52 85,147
2018-07-11 $12.35 $12.35 $12.12 $12.16 $10.56 130,784
2018-07-10 $12.43 $12.46 $12.21 $12.39 $10.76 78,400
2018-07-09 $12.60 $12.63 $12.44 $12.46 $10.82 63,843
2018-07-06 $12.73 $12.73 $12.54 $12.60 $10.94 68,367
2018-07-05 $12.59 $12.69 $12.44 $12.67 $11.00 59,604
2018-07-03 $12.50 $12.75 $12.40 $12.63 $10.97 64,507
2018-07-02 $12.64 $12.66 $12.41 $12.53 $10.88 48,393
2018-06-29 $12.65 $12.72 $12.56 $12.67 $11.00 50,808
2018-06-28 $12.61 $12.73 $12.61 $12.68 $11.01 60,470
2018-06-27 $12.72 $12.75 $12.62 $12.68 $11.01 70,290
2018-06-26 $12.69 $12.81 $12.62 $12.75 $11.07 129,463
2018-06-25 $12.57 $12.75 $12.53 $12.66 $10.99 113,596
2018-06-22 $12.50 $12.75 $12.36 $12.73 $11.05 1,461,987
2018-06-21 $12.72 $12.78 $12.40 $12.49 $10.85 221,413
2018-06-20 $12.77 $12.84 $12.69 $12.75 $11.07 123,614
2018-06-19 $12.72 $12.82 $12.66 $12.77 $11.09 163,887
2018-06-18 $12.75 $12.79 $12.50 $12.76 $11.04 101,821
2018-06-15 $12.75 $12.85 $12.63 $12.73 $11.02 108,308
2018-06-14 $12.65 $12.77 $12.56 $12.75 $11.03 177,707
2018-06-13 $12.77 $12.80 $12.53 $12.69 $10.98 321,840
2018-06-12 $12.62 $12.77 $12.57 $12.75 $11.03 39,920
2018-06-11 $12.76 $12.80 $12.51 $12.68 $10.97 158,718
2018-06-08 $12.84 $12.87 $12.60 $12.72 $11.01 62,480
2018-06-07 $12.87 $12.90 $12.80 $12.84 $11.11 38,374
2018-06-06 $12.85 $12.90 $12.82 $12.86 $11.13 42,043
2018-06-05 $12.76 $12.89 $12.74 $12.87 $11.14 49,457
2018-06-04 $12.69 $12.82 $12.69 $12.75 $11.03 71,408
2018-06-01 $12.80 $12.90 $12.72 $12.76 $11.04 60,412
2018-05-31 $12.96 $13.00 $12.75 $12.76 $11.04 44,697
2018-05-30 $12.95 $13.01 $12.90 $12.96 $11.22 73,619
2018-05-29 $12.77 $12.98 $12.75 $12.93 $11.19 89,895
2018-05-25 $12.73 $12.78 $12.70 $12.76 $11.04 47,524
2018-05-24 $12.78 $12.78 $12.73 $12.74 $11.02 59,823
2018-05-23 $12.71 $12.79 $12.71 $12.77 $11.05 49,392
2018-05-22 $12.78 $12.78 $12.65 $12.68 $10.97 68,824
2018-05-21 $12.80 $12.90 $12.70 $12.78 $11.06 115,704
2018-05-18 $12.85 $12.98 $12.70 $12.72 $10.97 39,247
2018-05-17 $12.82 $12.89 $12.71 $12.78 $11.02 38,770
2018-05-16 $13.10 $13.13 $12.65 $12.69 $10.94 55,751
2018-05-15 $12.62 $13.15 $12.50 $13.09 $11.29 165,501
2018-05-14 $12.77 $12.78 $12.52 $12.63 $10.89 55,399
2018-05-11 $12.78 $12.95 $12.70 $12.78 $11.02 58,963
2018-05-10 $12.74 $12.84 $12.60 $12.78 $11.02 82,685
2018-05-09 $12.35 $12.69 $12.31 $12.65 $10.91 38,022
2018-05-08 $12.62 $12.76 $12.47 $12.69 $10.94 47,858
2018-05-07 $12.58 $12.75 $12.55 $12.58 $10.85 42,593
2018-05-04 $12.50 $12.63 $12.50 $12.58 $10.85 25,113
2018-05-03 $12.50 $12.62 $12.47 $12.50 $10.78 24,701
2018-05-02 $12.61 $12.70 $12.43 $12.54 $10.81 39,332
2018-05-01 $12.59 $12.64 $12.45 $12.60 $10.87 32,723
2018-04-30 $12.70 $12.77 $12.58 $12.60 $10.87 24,124
2018-04-27 $12.32 $12.68 $12.32 $12.67 $10.93 47,431
2018-04-26 $12.29 $12.44 $12.27 $12.33 $10.63 60,174
2018-04-25 $12.20 $12.37 $12.20 $12.26 $10.57 33,373
2018-04-24 $12.44 $12.50 $12.18 $12.24 $10.56 57,549
2018-04-23 $12.42 $12.49 $12.16 $12.40 $10.69 59,798
2018-04-20 $12.60 $12.66 $12.35 $12.41 $10.70 27,842
2018-04-19 $12.61 $12.71 $12.41 $12.53 $10.81 28,143
2018-04-18 $12.85 $12.85 $12.69 $12.76 $10.97 42,952
2018-04-17 $12.51 $12.81 $12.50 $12.75 $10.96 67,001
2018-04-16 $12.63 $12.79 $12.50 $12.52 $10.76 60,767
2018-04-13 $12.49 $12.63 $12.36 $12.59 $10.82 107,972
2018-04-12 $12.71 $12.71 $12.33 $12.41 $10.66 72,327
2018-04-11 $12.64 $12.73 $12.55 $12.67 $10.89 35,854
2018-04-10 $12.97 $12.97 $12.65 $12.66 $10.88 36,644
2018-04-09 $12.80 $13.12 $12.71 $12.87 $11.06 68,472
2018-04-06 $12.41 $12.81 $12.41 $12.78 $10.98 76,814
2018-04-05 $12.30 $12.48 $12.22 $12.48 $10.72 110,581
2018-04-04 $12.14 $12.31 $12.14 $12.29 $10.56 122,548
2018-04-03 $12.27 $12.32 $12.20 $12.26 $10.54 285,502
2018-04-02 $12.05 $12.39 $12.05 $12.18 $10.47 142,700
2018-03-29 $12.14 $12.25 $12.07 $12.08 $10.38 170,702
2018-03-28 $12.16 $12.20 $12.07 $12.08 $10.38 132,797
2018-03-27 $12.01 $12.28 $11.70 $12.16 $10.45 880,645
2018-03-26 $12.75 $12.92 $12.60 $12.70 $10.91 108,065
2018-03-23 $12.88 $13.04 $12.61 $12.78 $10.98 75,469
2018-03-22 $12.90 $13.22 $12.89 $12.89 $11.08 76,600
2018-03-21 $12.82 $13.12 $12.82 $13.03 $11.20 45,671
2018-03-20 $12.88 $13.03 $12.80 $12.87 $11.06 33,191
2018-03-19 $12.94 $12.96 $12.73 $12.88 $11.07 31,808
2018-03-16 $12.87 $13.02 $12.83 $12.96 $11.10 37,615
2018-03-15 $13.03 $13.10 $12.88 $12.96 $11.10 34,116
2018-03-14 $12.96 $13.20 $12.96 $13.09 $11.21 33,061
2018-03-13 $12.99 $13.17 $12.99 $13.11 $11.23 49,494
2018-03-12 $13.12 $13.25 $13.03 $13.11 $11.23 68,114
2018-03-09 $13.07 $13.07 $12.92 $13.02 $11.15 131,390
2018-03-08 $12.82 $13.22 $12.82 $13.14 $11.25 81,078
2018-03-07 $12.57 $12.93 $12.57 $12.90 $11.05 34,137
2018-03-06 $12.43 $12.73 $12.24 $12.64 $10.82 58,359
2018-03-05 $12.39 $12.69 $12.39 $12.43 $10.64 41,616
2018-03-02 $12.36 $12.53 $12.18 $12.47 $10.68 32,874
2018-03-01 $12.45 $12.85 $12.28 $12.39 $10.61 57,496
2018-02-28 $12.68 $12.87 $12.37 $12.46 $10.67 93,426
2018-02-27 $12.93 $12.98 $12.54 $12.59 $10.78 100,670
2018-02-26 $12.76 $12.99 $12.75 $12.98 $11.12 50,014
2018-02-23 $12.25 $12.94 $12.20 $12.79 $10.95 94,504
2018-02-22 $12.28 $12.45 $12.18 $12.29 $10.52 72,211
2018-02-21 $12.75 $12.75 $12.11 $12.39 $10.61 123,475
2018-02-20 $12.52 $12.61 $12.25 $12.36 $10.58 138,603
2018-02-16 $12.14 $12.59 $12.14 $12.51 $10.71 66,941
2018-02-15 $12.25 $12.25 $12.05 $12.16 $10.41 48,767
2018-02-14 $12.16 $12.32 $12.01 $12.22 $10.43 55,634
2018-02-13 $12.19 $12.25 $12.11 $12.19 $10.40 31,498
2018-02-12 $12.20 $12.29 $12.04 $12.18 $10.39 68,924
2018-02-09 $11.75 $12.18 $11.73 $12.10 $10.32 103,264
2018-02-08 $11.96 $12.18 $11.70 $11.74 $10.02 142,589
2018-02-07 $12.01 $12.20 $11.88 $11.90 $10.15 109,256
2018-02-06 $11.88 $12.25 $11.88 $11.98 $10.22 150,207
2018-02-05 $12.13 $12.50 $11.89 $11.89 $10.15 166,453
2018-02-02 $12.25 $12.25 $12.13 $12.16 $10.38 69,404
2018-02-01 $12.72 $12.90 $12.30 $12.33 $10.52 49,740
2018-01-31 $12.36 $12.83 $12.35 $12.73 $10.86 73,477
2018-01-30 $12.90 $12.91 $12.18 $12.29 $10.49 191,662
2018-01-29 $13.03 $13.10 $12.92 $12.95 $11.05 104,483
2018-01-26 $13.28 $13.30 $12.99 $13.07 $11.15 75,888
2018-01-25 $13.41 $13.45 $13.22 $13.28 $11.33 39,934
2018-01-24 $13.15 $13.44 $13.15 $13.41 $11.44 82,389
2018-01-23 $12.92 $13.19 $12.92 $13.11 $11.19 56,404
2018-01-22 $12.98 $13.08 $12.96 $12.98 $11.08 45,526
2018-01-19 $13.19 $13.19 $12.98 $12.98 $11.08 54,842
2018-01-18 $13.20 $13.32 $13.03 $13.22 $11.24 74,968
2018-01-17 $13.35 $13.43 $13.10 $13.12 $11.16 74,025
2018-01-16 $13.44 $13.60 $13.36 $13.36 $11.36 43,451
2018-01-12 $13.60 $13.60 $13.36 $13.39 $11.39 57,457
2018-01-11 $13.78 $13.93 $13.55 $13.56 $11.53 63,431
2018-01-10 $13.90 $13.90 $13.64 $13.77 $11.71 53,705
2018-01-09 $13.90 $13.95 $13.80 $13.90 $11.82 68,043
2018-01-08 $13.58 $13.80 $13.53 $13.77 $11.71 45,022
2018-01-05 $13.59 $13.61 $13.51 $13.57 $11.54 30,104
2018-01-04 $13.55 $13.68 $13.49 $13.59 $11.56 47,202
2018-01-03 $13.61 $13.79 $13.48 $13.58 $11.55 57,189
2018-01-02 $13.43 $13.67 $13.39 $13.59 $11.56 53,332
2017-12-29 $13.51 $13.55 $13.37 $13.43 $11.42 21,215
2017-12-28 $13.51 $13.55 $13.41 $13.45 $11.44 13,941
2017-12-27 $13.54 $13.57 $13.34 $13.44 $11.43 32,888
2017-12-26 $13.30 $13.52 $13.26 $13.52 $11.50 29,763
2017-12-22 $13.21 $13.33 $13.03 $13.27 $11.28 27,595
2017-12-21 $13.14 $13.35 $13.13 $13.20 $11.23 30,912
2017-12-20 $13.06 $13.19 $12.97 $13.07 $11.11 52,037
2017-12-19 $13.00 $13.26 $12.98 $12.98 $11.04 79,491
2017-12-18 $13.11 $13.34 $13.01 $13.01 $11.06 57,979
2017-12-15 $13.29 $13.30 $13.07 $13.11 $11.11 110,122
2017-12-14 $13.40 $13.47 $13.21 $13.21 $11.20 68,585
2017-12-13 $13.50 $13.57 $13.33 $13.33 $11.30 38,295
2017-12-12 $13.44 $13.58 $13.39 $13.58 $11.51 45,585
2017-12-11 $13.46 $13.48 $13.33 $13.45 $11.40 27,022
2017-12-08 $13.41 $13.50 $13.36 $13.49 $11.43 26,309
2017-12-07 $13.40 $13.53 $13.33 $13.40 $11.36 23,282
2017-12-06 $13.43 $13.45 $13.21 $13.40 $11.36 52,551
2017-12-05 $13.46 $13.55 $13.34 $13.43 $11.38 31,135
2017-12-04 $13.52 $13.64 $13.42 $13.47 $11.42 38,519
2017-12-01 $13.40 $13.62 $13.25 $13.50 $11.44 49,896
2017-11-30 $13.52 $13.56 $13.36 $13.40 $11.36 38,251
2017-11-29 $13.65 $13.66 $13.46 $13.46 $11.41 26,190
2017-11-28 $13.61 $13.74 $13.52 $13.64 $11.56 37,838
2017-11-27 $13.41 $13.74 $13.41 $13.60 $11.53 49,685
2017-11-24 $13.50 $13.55 $13.40 $13.41 $11.37 39,081
2017-11-22 $13.49 $13.53 $13.40 $13.45 $11.40 35,343
2017-11-21 $13.50 $13.54 $13.39 $13.50 $11.44 37,329
2017-11-20 $13.45 $13.45 $13.29 $13.38 $11.34 40,844
2017-11-17 $13.65 $13.65 $13.36 $13.44 $11.39 57,985
2017-11-16 $13.85 $13.85 $13.65 $13.73 $11.60 47,089
2017-11-15 $13.84 $13.84 $13.70 $13.77 $11.63 51,337
2017-11-14 $13.72 $13.98 $13.60 $13.77 $11.63 65,476
2017-11-13 $13.71 $13.78 $13.68 $13.72 $11.59 58,353
2017-11-10 $13.77 $13.77 $13.69 $13.71 $11.58 31,112
2017-11-09 $13.59 $13.90 $13.59 $13.76 $11.62 34,562
2017-11-08 $13.95 $13.95 $13.51 $13.70 $11.57 142,775
2017-11-07 $13.90 $13.94 $13.65 $13.92 $11.76 36,242
2017-11-06 $13.73 $13.79 $13.59 $13.77 $11.63 28,538
2017-11-03 $13.75 $13.79 $13.60 $13.64 $11.52 26,664
2017-11-02 $13.09 $13.80 $13.09 $13.75 $11.62 97,943
2017-11-01 $13.21 $13.27 $13.02 $13.10 $11.07 36,287
2017-10-31 $13.46 $13.46 $13.01 $13.23 $11.18 59,724
2017-10-30 $13.38 $13.56 $13.24 $13.33 $11.26 89,782
2017-10-27 $13.28 $13.39 $13.26 $13.29 $11.23 25,994
2017-10-26 $13.31 $13.38 $13.12 $13.27 $11.21 73,999
2017-10-25 $13.46 $13.52 $13.10 $13.24 $11.18 58,597
2017-10-24 $13.72 $13.73 $13.43 $13.45 $11.36 39,124
2017-10-23 $13.70 $13.83 $13.50 $13.71 $11.58 42,408
2017-10-20 $13.89 $13.93 $13.66 $13.71 $11.58 23,759
2017-10-19 $14.05 $14.08 $13.69 $13.86 $11.71 90,608
2017-10-18 $14.10 $14.29 $14.05 $14.09 $11.86 94,199
2017-10-17 $13.99 $14.15 $13.85 $14.09 $11.86 55,041
2017-10-16 $13.84 $13.99 $13.78 $13.99 $11.78 39,831
2017-10-13 $13.78 $13.80 $13.55 $13.77 $11.60 45,809
2017-10-12 $13.75 $13.83 $13.65 $13.70 $11.54 71,956
2017-10-11 $13.64 $13.75 $13.64 $13.68 $11.52 41,521
2017-10-10 $13.63 $13.73 $13.58 $13.63 $11.48 129,725
2017-10-09 $13.73 $13.78 $13.60 $13.61 $11.46 83,280
2017-10-06 $13.62 $13.70 $13.53 $13.69 $11.53 158,581
2017-10-05 $13.62 $13.69 $13.55 $13.62 $11.47 43,459
2017-10-04 $13.60 $13.66 $13.46 $13.57 $11.43 30,526
2017-10-03 $13.54 $13.60 $13.45 $13.57 $11.43 35,189
2017-10-02 $13.60 $13.71 $13.58 $13.59 $11.44 34,051
2017-09-29 $13.75 $13.80 $13.50 $13.62 $11.47 49,993
2017-09-28 $13.60 $13.69 $13.50 $13.69 $11.53 47,251
2017-09-27 $13.42 $13.58 $13.36 $13.56 $11.42 83,929
2017-09-26 $13.37 $13.45 $13.32 $13.42 $11.30 53,657
2017-09-25 $13.37 $13.53 $13.25 $13.36 $11.25 67,416
2017-09-22 $13.25 $13.50 $13.16 $13.34 $11.23 88,446
2017-09-21 $13.28 $13.41 $13.09 $13.24 $11.15 86,808
2017-09-20 $13.58 $13.62 $13.22 $13.30 $11.20 76,304
2017-09-19 $13.35 $13.59 $13.23 $13.55 $11.41 123,271
2017-09-18 $12.80 $13.46 $12.80 $13.34 $11.20 183,213
2017-09-15 $12.78 $12.80 $12.67 $12.79 $10.74 146,946
2017-09-14 $12.70 $12.77 $12.66 $12.76 $10.71 117,878
2017-09-13 $12.69 $12.78 $12.64 $12.75 $10.70 111,529
2017-09-12 $12.70 $12.79 $12.50 $12.65 $10.62 297,461
2017-09-11 $12.50 $12.80 $12.45 $12.78 $10.73 219,102
2017-09-08 $12.28 $12.50 $12.10 $12.40 $10.41 906,188
2017-09-07 $13.05 $13.28 $12.81 $12.84 $10.78 79,508
2017-09-06 $13.02 $13.22 $13.02 $13.05 $10.95 65,162
2017-09-05 $13.54 $13.56 $13.02 $13.07 $10.97 120,669
2017-09-01 $13.94 $13.94 $13.32 $13.54 $11.36 95,025
2017-08-31 $13.85 $13.99 $13.85 $13.92 $11.68 58,540
2017-08-30 $13.63 $13.94 $13.60 $13.81 $11.59 67,664
2017-08-29 $13.62 $13.82 $13.34 $13.59 $11.41 60,055
2017-08-28 $13.48 $13.65 $13.33 $13.60 $11.41 42,744
2017-08-25 $13.48 $13.55 $13.47 $13.50 $11.33 54,227
2017-08-24 $13.41 $13.50 $13.31 $13.48 $11.31 38,253
2017-08-23 $13.29 $13.48 $13.25 $13.39 $11.24 74,816
2017-08-22 $13.46 $13.53 $13.25 $13.33 $11.19 36,789
2017-08-21 $13.59 $13.60 $13.22 $13.40 $11.25 70,984
2017-08-18 $13.47 $13.71 $13.26 $13.59 $11.41 105,181
2017-08-17 $13.70 $13.79 $13.45 $13.47 $11.31 77,627
2017-08-16 $13.65 $13.75 $13.56 $13.68 $11.44 79,025
2017-08-15 $13.81 $13.85 $13.50 $13.60 $11.38 95,175
2017-08-14 $13.70 $13.81 $13.52 $13.81 $11.55 167,358
2017-08-11 $13.50 $13.64 $13.21 $13.55 $11.34 144,368
2017-08-10 $13.30 $13.89 $13.00 $13.25 $11.08 169,052
2017-08-09 $13.99 $13.99 $12.69 $13.16 $11.01 232,778
2017-08-08 $13.00 $13.10 $12.65 $12.80 $10.71 247,189
2017-08-07 $13.00 $14.09 $12.53 $12.85 $10.75 529,500
2017-08-04 $11.88 $11.90 $11.75 $11.90 $9.96 41,228
2017-08-03 $11.98 $12.07 $11.88 $11.88 $9.94 25,454
2017-08-02 $12.02 $12.05 $11.94 $11.99 $10.03 12,902
2017-08-01 $12.10 $12.10 $11.92 $12.05 $10.08 97,509
2017-07-31 $12.05 $12.10 $11.91 $12.09 $10.11 34,207
2017-07-28 $11.94 $12.13 $11.91 $11.99 $10.03 24,312
2017-07-27 $11.96 $12.14 $11.85 $12.01 $10.05 49,836
2017-07-26 $11.69 $11.99 $11.69 $11.99 $10.03 67,295
2017-07-25 $11.79 $11.79 $11.68 $11.68 $9.77 46,344
2017-07-24 $11.76 $11.81 $11.68 $11.73 $9.81 87,590
2017-07-21 $11.75 $11.75 $11.66 $11.70 $9.79 25,889
2017-07-20 $11.74 $11.78 $11.63 $11.72 $9.80 43,052
2017-07-19 $11.79 $11.79 $11.70 $11.72 $9.80 39,695
2017-07-18 $11.70 $11.87 $11.67 $11.78 $9.82 44,007
2017-07-17 $11.57 $11.70 $11.57 $11.68 $9.73 21,583
2017-07-14 $11.53 $11.61 $11.50 $11.52 $9.60 34,012
2017-07-13 $11.50 $11.59 $11.45 $11.57 $9.64 24,419
2017-07-12 $11.49 $11.66 $11.45 $11.50 $9.58 31,056
2017-07-11 $11.45 $11.56 $11.33 $11.42 $9.52 35,594
2017-07-10 $11.52 $11.74 $11.30 $11.43 $9.53 45,055
2017-07-07 $11.40 $11.53 $11.26 $11.53 $9.61 22,838
2017-07-06 $11.68 $11.68 $11.35 $11.38 $9.48 39,470
2017-07-05 $11.88 $11.88 $11.55 $11.65 $9.71 42,190
2017-07-03 $11.81 $11.98 $11.68 $11.84 $9.87 41,316
2017-06-30 $11.52 $11.78 $11.46 $11.67 $9.73 62,943
2017-06-29 $11.31 $11.52 $11.26 $11.52 $9.60 54,816
2017-06-28 $11.43 $11.58 $11.27 $11.28 $9.40 54,129
2017-06-27 $11.55 $11.58 $11.33 $11.41 $9.51 41,601
2017-06-26 $11.39 $11.55 $11.39 $11.55 $9.63 58,293
2017-06-23 $11.37 $11.39 $11.34 $11.39 $9.49 55,253
2017-06-22 $11.29 $11.40 $11.22 $11.38 $9.48 44,448
2017-06-21 $11.29 $11.35 $11.21 $11.25 $9.38 27,299
2017-06-20 $11.15 $11.36 $11.15 $11.29 $9.41 37,927
2017-06-19 $11.10 $11.30 $11.10 $11.19 $9.33 30,938
2017-06-16 $11.37 $11.39 $11.25 $11.27 $9.36 55,952
2017-06-15 $11.35 $11.40 $11.25 $11.35 $9.42 47,443
2017-06-14 $11.35 $11.40 $11.27 $11.34 $9.41 47,493
2017-06-13 $11.35 $11.35 $11.21 $11.34 $9.41 22,736
2017-06-12 $11.20 $11.35 $11.15 $11.35 $9.42 25,425
2017-06-09 $11.29 $11.30 $11.10 $11.15 $9.26 43,312
2017-06-08 $11.35 $11.35 $11.26 $11.31 $9.39 20,510
2017-06-07 $11.34 $11.35 $11.29 $11.30 $9.38 15,798
2017-06-06 $11.25 $11.35 $11.25 $11.27 $9.36 28,616
2017-06-05 $11.35 $11.35 $11.16 $11.31 $9.39 29,598
2017-06-02 $11.26 $11.35 $11.26 $11.28 $9.37 19,466
2017-06-01 $11.20 $11.32 $11.16 $11.27 $9.36 18,598
2017-05-31 $11.33 $11.33 $11.14 $11.22 $9.32 20,941
2017-05-30 $11.34 $11.34 $11.18 $11.27 $9.36 27,611
2017-05-26 $11.26 $11.30 $11.07 $11.22 $9.32 37,389
2017-05-25 $11.30 $11.35 $11.22 $11.27 $9.36 33,478
2017-05-24 $11.25 $11.31 $11.22 $11.29 $9.37 27,949
2017-05-23 $11.30 $11.30 $11.18 $11.26 $9.35 41,219
2017-05-22 $11.15 $11.30 $11.15 $11.29 $9.37 43,590
2017-05-19 $11.10 $11.24 $11.06 $11.16 $9.27 26,880
2017-05-18 $10.95 $11.10 $10.89 $11.07 $9.19 31,547
2017-05-17 $11.01 $11.09 $10.84 $10.93 $9.07 27,617
2017-05-16 $11.03 $11.10 $10.89 $11.10 $9.18 31,176
2017-05-15 $10.93 $11.12 $10.90 $11.08 $9.16 34,009
2017-05-12 $11.06 $11.06 $10.90 $10.93 $9.04 47,397
2017-05-11 $10.95 $11.10 $10.89 $11.07 $9.15 44,783
2017-05-10 $10.85 $11.06 $10.85 $10.94 $9.05 44,377
2017-05-09 $10.98 $10.98 $10.77 $10.79 $8.92 41,828
2017-05-08 $10.98 $11.05 $10.91 $10.99 $9.09 28,761
2017-05-05 $10.92 $11.11 $10.81 $11.09 $9.17 38,294
2017-05-04 $11.02 $11.05 $10.81 $10.88 $9.00 47,164
2017-05-03 $11.15 $11.15 $11.02 $11.04 $9.13 24,518
2017-05-02 $11.18 $11.22 $11.13 $11.15 $9.22 27,134
2017-05-01 $11.21 $11.21 $11.06 $11.18 $9.25 26,794
2017-04-28 $11.32 $11.32 $11.11 $11.13 $9.20 23,663
2017-04-27 $11.12 $11.30 $11.11 $11.26 $9.31 34,152
2017-04-26 $11.23 $11.25 $11.11 $11.14 $9.21 38,480
2017-04-25 $11.09 $11.21 $11.02 $11.17 $9.24 35,903
2017-04-24 $11.25 $11.25 $11.01 $11.03 $9.12 35,359
2017-04-21 $11.17 $11.25 $11.12 $11.22 $9.28 24,758
2017-04-20 $11.34 $11.35 $11.00 $11.12 $9.20 79,064
2017-04-19 $11.23 $11.35 $11.23 $11.29 $9.34 32,799
2017-04-18 $11.30 $11.34 $11.21 $11.30 $9.31 59,851
2017-04-17 $11.30 $11.34 $11.25 $11.30 $9.31 43,843
2017-04-13 $11.29 $11.30 $11.20 $11.27 $9.28 37,438
2017-04-12 $11.11 $11.29 $11.11 $11.23 $9.25 37,934
2017-04-11 $11.11 $11.18 $11.06 $11.13 $9.17 115,187
2017-04-10 $11.17 $11.17 $11.08 $11.11 $9.15 15,676
2017-04-07 $11.10 $11.20 $11.10 $11.13 $9.17 14,749
2017-04-06 $11.09 $11.17 $11.00 $11.15 $9.19 63,977
2017-04-05 $11.21 $11.21 $10.91 $11.06 $9.11 54,943
2017-04-04 $11.15 $11.34 $11.13 $11.22 $9.24 42,313
2017-04-03 $11.16 $11.19 $11.07 $11.17 $9.20 38,776
2017-03-31 $11.19 $11.19 $11.03 $11.10 $9.14 54,818
2017-03-30 $11.02 $11.08 $11.01 $11.06 $9.11 30,489
2017-03-29 $10.92 $11.09 $10.92 $11.07 $9.12 49,642
2017-03-28 $11.01 $11.04 $10.91 $10.92 $9.00 64,448
2017-03-27 $11.16 $11.16 $10.92 $11.02 $9.08 25,679
2017-03-24 $11.26 $11.26 $11.10 $11.12 $9.16 23,968
2017-03-23 $10.94 $11.31 $10.94 $11.26 $9.28 37,903
2017-03-22 $11.10 $11.10 $10.83 $10.96 $9.03 98,720
2017-03-21 $11.26 $11.28 $11.01 $11.11 $9.15 41,630
2017-03-20 $11.31 $11.31 $11.15 $11.20 $9.23 379
2017-03-17 $11.15 $11.36 $11.15 $11.31 $9.28 2,067
2017-03-16 $11.00 $11.18 $11.00 $11.15 $9.15 86,046
2017-03-15 $11.05 $11.15 $11.01 $11.05 $9.07 100,671
2017-03-14 $11.05 $11.09 $10.98 $11.00 $9.03 88,524
2017-03-13 $11.08 $11.18 $10.95 $11.01 $9.04 177,282
2017-03-10 $11.05 $11.17 $11.00 $11.00 $9.03 106,273
2017-03-09 $11.00 $11.13 $11.00 $11.03 $9.05 113,614
2017-03-08 $11.23 $11.24 $10.95 $11.00 $9.03 549,585
2017-03-07 $11.80 $11.94 $11.72 $11.75 $9.64 40,876
2017-03-06 $12.11 $12.13 $11.84 $11.92 $9.78 82,143
2017-03-03 $12.67 $12.70 $12.10 $12.23 $10.04 31,384
2017-03-02 $12.78 $12.85 $12.58 $12.58 $10.32 24,652
2017-03-01 $12.86 $12.86 $12.55 $12.76 $10.47 64,158
2017-02-28 $12.71 $12.89 $12.63 $12.80 $10.50 95,468
2017-02-27 $12.70 $12.86 $12.56 $12.65 $10.38 72,570
2017-02-24 $12.80 $12.88 $12.57 $12.81 $10.51 39,969
2017-02-23 $12.83 $12.83 $12.62 $12.66 $10.39 45,830
2017-02-22 $12.57 $12.75 $12.50 $12.75 $10.46 29,323
2017-02-21 $12.17 $12.62 $12.06 $12.49 $10.25 48,724
2017-02-17 $12.39 $12.50 $12.20 $12.25 $10.05 28,058
2017-02-16 $12.20 $12.52 $12.16 $12.49 $10.25 19,072
2017-02-15 $12.67 $12.69 $12.19 $12.22 $10.03 42,579
2017-02-14 $12.67 $12.70 $12.56 $12.67 $10.40 28,899
2017-02-13 $12.57 $12.87 $12.45 $12.64 $10.34 41,469
2017-02-10 $12.47 $12.57 $12.34 $12.51 $10.23 22,891
2017-02-09 $12.30 $12.72 $12.14 $12.55 $10.26 41,722
2017-02-08 $12.26 $12.27 $12.12 $12.23 $10.00 7,290
2017-02-07 $12.19 $12.32 $12.10 $12.26 $10.02 17,135
2017-02-06 $12.22 $12.32 $12.06 $12.18 $9.96 25,347
2017-02-03 $12.28 $12.34 $12.17 $12.22 $9.99 24,608
2017-02-02 $12.28 $12.28 $12.17 $12.23 $10.00 37,750
2017-02-01 $12.10 $12.28 $12.08 $12.26 $10.03 38,830
2017-01-31 $11.95 $12.08 $11.93 $12.06 $9.86 11,126
2017-01-30 $11.84 $12.01 $11.80 $11.94 $9.77 18,201
2017-01-27 $12.07 $12.10 $11.82 $11.95 $9.77 34,352
2017-01-26 $12.01 $12.09 $12.00 $12.03 $9.84 14,990
2017-01-25 $12.00 $12.08 $11.96 $11.97 $9.79 11,988
2017-01-24 $11.97 $12.03 $11.85 $11.95 $9.77 24,713
2017-01-23 $12.02 $12.09 $11.83 $11.98 $9.80 26,591
2017-01-20 $11.97 $12.08 $11.94 $11.98 $9.80 13,596
2017-01-19 $12.01 $12.03 $11.92 $11.98 $9.80 22,054
2017-01-18 $12.09 $12.09 $11.88 $12.03 $9.84 28,877
2017-01-17 $11.86 $12.07 $11.78 $12.02 $9.80 68,257
2017-01-13 $11.57 $11.93 $11.56 $11.90 $9.70 50,948
2017-01-12 $11.44 $11.56 $11.23 $11.55 $9.41 33,918
2017-01-11 $11.12 $11.50 $11.06 $11.43 $9.31 37,016
2017-01-10 $11.16 $11.17 $10.98 $11.15 $9.09 18,974
2017-01-09 $11.25 $11.25 $10.97 $11.16 $9.09 19,598
2017-01-06 $11.04 $11.29 $10.85 $11.28 $9.19 32,622
2017-01-05 $11.30 $11.35 $11.00 $11.06 $9.01 12,103
2017-01-04 $11.16 $11.37 $11.16 $11.29 $9.20 17,341
2017-01-03 $11.33 $11.35 $11.19 $11.25 $9.17 14,728
2016-12-30 $11.13 $11.24 $11.10 $11.24 $9.16 10,488
2016-12-29 $10.99 $11.20 $10.87 $11.10 $9.05 16,251
2016-12-28 $10.90 $11.08 $10.90 $11.07 $9.02 14,493
2016-12-27 $10.90 $11.13 $10.80 $10.92 $8.90 36,602
2016-12-23 $10.98 $10.98 $10.91 $10.94 $8.92 11,588
2016-12-22 $10.88 $11.07 $10.88 $11.06 $9.01 15,086
2016-12-21 $10.82 $11.14 $10.82 $10.91 $8.89 13,406
2016-12-20 $10.98 $10.99 $10.82 $10.87 $8.86 15,190
2016-12-19 $10.83 $11.06 $10.83 $11.04 $9.00 14,092
2016-12-16 $10.63 $11.12 $10.35 $10.82 $8.82 84,328
2016-12-15 $10.78 $10.79 $10.51 $10.53 $8.55 32,942
2016-12-14 $10.82 $10.87 $10.75 $10.79 $8.76 13,463
2016-12-13 $10.90 $10.93 $10.79 $10.81 $8.78 27,023
2016-12-12 $10.99 $11.02 $10.79 $10.90 $8.85 25,631
2016-12-09 $10.88 $11.01 $10.88 $10.98 $8.91 21,365
2016-12-08 $10.90 $11.09 $10.79 $10.90 $8.85 18,397
2016-12-07 $10.75 $10.96 $10.75 $10.86 $8.82 19,267
2016-12-06 $10.75 $10.88 $10.61 $10.83 $8.79 17,245
2016-12-05 $10.75 $10.91 $10.55 $10.74 $8.72 36,582
2016-12-02 $10.75 $10.75 $10.68 $10.72 $8.70 36,765
2016-12-01 $10.87 $10.90 $10.76 $10.78 $8.75 13,940
2016-11-30 $11.07 $11.07 $10.76 $10.91 $8.86 31,837
2016-11-29 $11.03 $11.11 $11.03 $11.04 $8.96 18,782
2016-11-28 $11.10 $11.17 $11.05 $11.10 $9.01 35,631
2016-11-25 $11.09 $11.40 $11.08 $11.14 $9.04 56,183
2016-11-23 $11.04 $11.12 $10.93 $11.07 $8.99 31,899
2016-11-22 $11.02 $11.10 $10.81 $11.08 $8.99 22,508
2016-11-21 $11.05 $11.19 $10.86 $10.93 $8.87 8,786
2016-11-18 $11.00 $11.20 $10.89 $11.02 $8.95 45,804
2016-11-17 $10.90 $11.06 $10.87 $11.04 $8.96 27,065
2016-11-16 $10.64 $10.94 $10.56 $10.93 $8.87 19,194
2016-11-15 $10.60 $10.84 $10.49 $10.65 $8.65 36,087
2016-11-14 $10.35 $10.65 $10.34 $10.60 $8.57 17,628
2016-11-11 $10.35 $10.45 $10.33 $10.37 $8.38 14,045
2016-11-10 $10.23 $10.44 $10.15 $10.35 $8.37 8,545
2016-11-09 $9.80 $10.43 $9.71 $10.18 $8.23 22,956
2016-11-08 $10.17 $10.17 $9.70 $9.78 $7.91 44,589
2016-11-07 $10.16 $10.51 $10.08 $10.13 $8.19 36,210
2016-11-04 $10.26 $10.26 $10.15 $10.15 $8.21 27,180
2016-11-03 $10.24 $10.37 $10.23 $10.27 $8.30 14,415
2016-11-02 $10.36 $10.49 $10.26 $10.30 $8.33 15,273
2016-11-01 $10.42 $10.65 $10.25 $10.30 $8.33 21,149
2016-10-31 $10.40 $10.48 $10.26 $10.48 $8.47 8,664
2016-10-28 $10.50 $10.50 $10.24 $10.33 $8.35 10,332
2016-10-27 $10.50 $10.52 $10.23 $10.25 $8.29 11,670
2016-10-26 $10.66 $10.66 $10.40 $10.48 $8.47 15,082
2016-10-25 $10.62 $10.68 $10.59 $10.67 $8.63 17,625
2016-10-24 $10.84 $10.88 $10.64 $10.68 $8.63 19,011
2016-10-21 $10.79 $10.92 $10.74 $10.92 $8.83 17,283
2016-10-20 $10.75 $10.80 $10.72 $10.77 $8.71 24,880
2016-10-19 $10.63 $10.70 $10.49 $10.68 $8.64 13,331
2016-10-18 $10.43 $10.74 $10.37 $10.64 $8.57 32,603
2016-10-17 $10.20 $10.39 $10.16 $10.36 $8.34 22,161
2016-10-14 $10.41 $10.42 $10.19 $10.25 $8.25 16,723
2016-10-13 $10.39 $10.44 $10.33 $10.40 $8.38 10,169
2016-10-12 $10.41 $10.56 $10.27 $10.39 $8.37 20,211
2016-10-11 $10.36 $10.40 $10.20 $10.33 $8.32 28,750
2016-10-10 $10.12 $10.49 $10.12 $10.41 $8.38 30,130
2016-10-07 $10.12 $10.28 $10.03 $10.12 $8.15 17,337
2016-10-06 $9.88 $10.18 $9.51 $10.13 $8.16 84,791
2016-10-05 $10.00 $10.19 $9.85 $9.88 $7.96 37,934
2016-10-04 $10.33 $10.40 $9.97 $10.00 $8.05 70,124
2016-10-03 $10.50 $10.62 $10.25 $10.35 $8.34 58,020
2016-09-30 $10.74 $10.89 $10.57 $10.59 $8.53 26,412
2016-09-29 $10.80 $10.81 $10.54 $10.63 $8.56 56,161
2016-09-28 $11.00 $11.09 $10.79 $10.80 $8.70 96,501
2016-09-27 $11.19 $11.20 $10.95 $10.97 $8.83 49,222
2016-09-26 $11.33 $11.40 $11.01 $11.13 $8.96 60,465
2016-09-23 $11.30 $11.40 $11.22 $11.33 $9.12 13,266
2016-09-22 $11.20 $11.48 $11.20 $11.30 $9.10 28,192
2016-09-21 $11.37 $11.43 $10.95 $11.25 $9.06 19,135
2016-09-20 $11.23 $11.47 $11.18 $11.30 $9.10 19,030
2016-09-19 $11.16 $11.29 $11.08 $11.29 $9.09 16,771
2016-09-16 $11.17 $11.29 $11.07 $11.11 $8.91 45,798
2016-09-15 $11.19 $11.25 $11.11 $11.19 $8.98 20,531
2016-09-14 $11.19 $11.39 $11.16 $11.18 $8.97 17,401
2016-09-13 $11.38 $11.46 $11.16 $11.21 $8.99 35,199
2016-09-12 $11.25 $11.60 $11.18 $11.53 $9.25 33,987
2016-09-09 $11.72 $11.75 $11.27 $11.27 $9.04 45,663
2016-09-08 $11.90 $11.96 $11.72 $11.73 $9.41 16,697
2016-09-07 $11.92 $11.99 $11.86 $11.89 $9.54 22,233
2016-09-06 $11.78 $12.00 $11.74 $11.88 $9.53 37,892
2016-09-02 $11.58 $11.75 $11.58 $11.73 $9.41 21,432
2016-09-01 $11.67 $11.68 $11.51 $11.60 $9.31 18,679
2016-08-31 $11.75 $11.82 $11.63 $11.71 $9.40 31,860
2016-08-30 $11.79 $11.80 $11.70 $11.78 $9.45 31,247
2016-08-29 $11.34 $11.81 $11.26 $11.74 $9.42 90,482
2016-08-26 $11.20 $11.35 $11.18 $11.21 $8.99 21,491
2016-08-25 $11.17 $11.28 $11.05 $11.28 $9.05 20,644
2016-08-24 $11.20 $11.34 $11.09 $11.11 $8.91 20,409
2016-08-23 $11.09 $11.22 $11.09 $11.22 $9.00 12,307
2016-08-22 $11.13 $11.19 $10.83 $11.08 $8.89 172,454
2016-08-19 $11.20 $11.36 $11.20 $11.21 $8.99 23,980
2016-08-18 $11.41 $11.62 $11.27 $11.31 $9.08 17,528
2016-08-17 $11.10 $11.75 $11.06 $11.47 $9.17 33,897
2016-08-16 $11.22 $11.37 $11.01 $11.06 $8.84 38,248
2016-08-15 $11.42 $11.45 $11.18 $11.23 $8.98 38,129
2016-08-12 $11.48 $11.60 $11.46 $11.47 $9.17 51,148
2016-08-11 $11.33 $11.49 $11.27 $11.46 $9.16 31,073
2016-08-10 $11.43 $11.43 $11.15 $11.28 $9.02 24,833
2016-08-09 $11.40 $11.46 $11.37 $11.42 $9.13 23,478
2016-08-08 $11.38 $11.47 $11.38 $11.38 $9.10 9,019
2016-08-05 $11.36 $11.46 $11.34 $11.38 $9.10 11,256
2016-08-04 $11.48 $11.48 $11.36 $11.36 $9.08 8,498
2016-08-03 $11.30 $11.47 $11.30 $11.42 $9.13 18,532
2016-08-02 $11.48 $11.48 $11.30 $11.33 $9.06 28,837
2016-08-01 $11.40 $11.48 $11.30 $11.46 $9.16 29,980
2016-07-29 $11.22 $11.50 $11.06 $11.48 $9.18 41,898
2016-07-28 $11.16 $11.23 $11.13 $11.21 $8.96 19,723
2016-07-27 $11.12 $11.25 $11.05 $11.13 $8.90 12,075
2016-07-26 $11.25 $11.25 $11.13 $11.18 $8.94 25,124
2016-07-25 $11.24 $11.28 $11.18 $11.24 $8.99 18,448
2016-07-22 $11.15 $11.25 $11.12 $11.22 $8.97 10,262
2016-07-21 $11.22 $11.27 $11.10 $11.12 $8.89 11,003
2016-07-20 $11.37 $11.37 $11.13 $11.22 $8.97 18,962
2016-07-19 $11.25 $11.40 $11.25 $11.37 $9.06 31,273
2016-07-18 $11.15 $11.28 $11.09 $11.27 $8.98 35,756
2016-07-15 $11.01 $11.23 $10.99 $11.09 $8.83 34,810
2016-07-14 $11.10 $11.21 $11.00 $11.01 $8.77 14,599
2016-07-13 $11.16 $11.25 $11.02 $11.09 $8.83 41,646
2016-07-12 $11.10 $11.22 $11.03 $11.09 $8.83 26,790
2016-07-11 $11.25 $11.25 $10.89 $11.10 $8.84 58,270
2016-07-08 $11.24 $11.30 $11.24 $11.27 $8.98 32,079
2016-07-07 $11.36 $11.36 $11.10 $11.23 $8.95 24,149
2016-07-06 $11.45 $11.48 $11.31 $11.35 $9.04 45,105
2016-07-05 $11.37 $11.48 $11.30 $11.42 $9.10 37,426
2016-07-01 $11.10 $11.46 $11.10 $11.30 $9.00 58,839
2016-06-30 $10.90 $11.10 $10.82 $11.06 $8.81 45,622
2016-06-29 $10.82 $10.90 $10.62 $10.87 $8.66 27,466
2016-06-28 $10.50 $10.73 $10.41 $10.71 $8.53 14,843
2016-06-27 $10.73 $10.73 $10.37 $10.49 $8.36 25,576
2016-06-24 $10.48 $10.76 $10.12 $10.71 $8.53 52,452
2016-06-23 $10.39 $10.56 $10.32 $10.52 $8.38 19,006
2016-06-22 $10.35 $10.45 $10.26 $10.39 $8.28 13,902
2016-06-21 $10.37 $10.48 $10.20 $10.26 $8.17 11,057
2016-06-20 $10.27 $10.46 $10.09 $10.39 $8.28 15,206
2016-06-17 $10.28 $10.39 $10.18 $10.22 $8.14 18,302
2016-06-16 $10.30 $10.34 $10.07 $10.33 $8.23 20,443
2016-06-15 $10.31 $10.34 $10.22 $10.28 $8.19 15,633
2016-06-14 $10.46 $10.47 $10.29 $10.31 $8.18 15,019
2016-06-13 $10.81 $10.94 $10.46 $10.47 $8.31 24,680
2016-06-10 $10.51 $10.91 $10.51 $10.84 $8.60 63,849
2016-06-09 $10.67 $10.74 $10.60 $10.66 $8.46 13,107
2016-06-08 $10.62 $10.74 $10.57 $10.70 $8.49 16,910
2016-06-07 $10.54 $10.77 $10.46 $10.52 $8.35 20,595
2016-06-06 $10.33 $10.74 $10.33 $10.54 $8.36 52,177
2016-06-03 $10.18 $10.37 $10.18 $10.37 $8.23 27,200
2016-06-02 $10.25 $10.29 $10.06 $10.16 $8.06 25,525
2016-06-01 $10.25 $10.33 $10.17 $10.21 $8.10 13,348
2016-05-31 $10.21 $10.34 $10.19 $10.23 $8.12 10,144
2016-05-27 $10.23 $10.23 $10.03 $10.13 $8.04 14,847
2016-05-26 $10.01 $10.19 $10.01 $10.11 $8.02 11,293
2016-05-25 $10.23 $10.35 $9.97 $10.03 $7.96 35,991
2016-05-24 $10.21 $10.33 $10.18 $10.23 $8.12 22,902
2016-05-23 $10.23 $10.24 $10.15 $10.24 $8.12 9,783
2016-05-20 $10.17 $10.25 $10.06 $10.24 $8.12 26,880
2016-05-19 $10.54 $10.54 $9.95 $10.10 $8.01 64,368
2016-05-18 $10.76 $10.82 $10.46 $10.46 $8.30 23,591
2016-05-17 $10.89 $10.93 $10.75 $10.78 $8.55 33,127
2016-05-16 $10.79 $10.93 $10.73 $10.87 $8.59 53,116
2016-05-13 $10.65 $10.81 $10.60 $10.68 $8.44 56,021
2016-05-12 $10.60 $10.79 $10.53 $10.66 $8.42 64,119
2016-05-11 $10.59 $10.61 $10.50 $10.56 $8.35 22,319
2016-05-10 $10.61 $10.61 $10.51 $10.55 $8.34 18,662
2016-05-09 $10.60 $10.61 $10.56 $10.61 $8.39 57,240
2016-05-06 $10.25 $10.61 $10.20 $10.61 $8.39 36,891
2016-05-05 $10.03 $10.30 $9.90 $10.29 $8.13 37,588
2016-05-04 $10.28 $10.35 $9.85 $10.00 $7.90 53,596
2016-05-03 $10.50 $10.50 $10.17 $10.22 $8.08 25,371
2016-05-02 $10.41 $10.51 $10.22 $10.38 $8.20 22,596
2016-04-29 $10.50 $10.61 $10.36 $10.37 $8.20 19,640
2016-04-28 $10.53 $10.61 $10.49 $10.49 $8.29 34,099
2016-04-27 $10.38 $10.58 $10.33 $10.57 $8.35 93,165
2016-04-26 $10.27 $10.38 $10.24 $10.36 $8.19 35,452
2016-04-25 $10.30 $10.30 $10.06 $10.28 $8.12 25,310
2016-04-22 $10.29 $10.33 $10.22 $10.30 $8.14 15,932
2016-04-21 $10.31 $10.36 $10.13 $10.26 $8.11 40,692
2016-04-20 $10.30 $10.36 $10.17 $10.22 $8.08 34,963
2016-04-19 $10.35 $10.36 $10.27 $10.34 $8.14 39,896
2016-04-18 $10.14 $10.36 $10.14 $10.31 $8.12 27,065
2016-04-15 $10.14 $10.28 $10.03 $10.03 $7.90 45,491
2016-04-14 $10.05 $10.16 $9.91 $10.10 $7.95 21,916
2016-04-13 $10.14 $10.14 $9.97 $10.06 $7.92 20,605
2016-04-12 $9.94 $10.09 $9.94 $10.03 $7.90 24,670
2016-04-11 $9.99 $10.10 $9.90 $10.08 $7.93 24,521
2016-04-08 $10.11 $10.15 $9.84 $9.99 $7.86 42,272
2016-04-07 $9.78 $10.00 $9.61 $9.98 $7.86 17,822
2016-04-06 $9.67 $9.86 $9.62 $9.74 $7.67 44,359
2016-04-05 $9.85 $9.85 $9.67 $9.71 $7.64 18,628
2016-04-04 $10.01 $10.01 $9.81 $9.86 $7.76 9,641
2016-04-01 $10.13 $10.13 $9.87 $9.93 $7.82 16,767
2016-03-31 $9.85 $10.16 $9.78 $10.07 $7.93 57,266
2016-03-30 $9.95 $9.95 $9.74 $9.79 $7.71 26,130
2016-03-29 $9.75 $9.97 $9.65 $9.89 $7.78 40,203
2016-03-28 $9.83 $9.90 $9.54 $9.69 $7.63 45,958
2016-03-24 $9.79 $9.82 $9.58 $9.82 $7.73 37,450
2016-03-23 $9.91 $10.00 $9.70 $9.76 $7.68 47,964
2016-03-22 $9.63 $9.99 $9.60 $9.94 $7.82 76,025
2016-03-21 $9.48 $9.68 $9.48 $9.68 $7.62 61,390
2016-03-18 $9.42 $9.48 $9.32 $9.47 $7.45 73,230
2016-03-17 $9.23 $9.42 $9.16 $9.41 $7.41 55,972
2016-03-16 $9.00 $9.24 $9.00 $9.24 $7.24 92,774
2016-03-15 $8.99 $9.04 $8.95 $9.01 $7.06 51,619
2016-03-14 $8.93 $9.04 $8.90 $9.02 $7.07 44,861
2016-03-11 $8.94 $9.00 $8.80 $8.93 $7.00 101,748
2016-03-10 $8.82 $8.90 $8.68 $8.82 $6.91 57,757
2016-03-09 $8.79 $8.90 $8.66 $8.81 $6.91 61,003
2016-03-08 $8.68 $8.75 $8.65 $8.71 $6.83 28,141
2016-03-07 $8.60 $8.70 $8.60 $8.69 $6.81 27,571
2016-03-04 $8.68 $8.72 $8.60 $8.61 $6.75 31,244
2016-03-03 $8.60 $8.79 $8.51 $8.65 $6.78 61,591
2016-03-02 $8.53 $8.62 $8.52 $8.61 $6.75 38,387
2016-03-01 $8.50 $8.60 $8.37 $8.60 $6.74 41,571
2016-02-29 $8.45 $8.50 $8.31 $8.50 $6.66 12,108
2016-02-26 $8.48 $8.50 $8.35 $8.37 $6.56 36,200
2016-02-25 $8.44 $8.49 $8.28 $8.49 $6.65 66,091
2016-02-24 $8.25 $8.48 $8.14 $8.48 $6.65 60,584
2016-02-23 $8.40 $8.40 $8.09 $8.24 $6.46 18,996
2016-02-22 $8.35 $8.40 $8.26 $8.39 $6.58 25,347
2016-02-19 $8.05 $8.40 $8.05 $8.33 $6.53 45,882
2016-02-18 $7.83 $8.10 $7.81 $8.05 $6.31 6,528
2016-02-17 $7.85 $7.98 $7.85 $7.88 $6.18 10,497
2016-02-16 $7.85 $7.89 $7.78 $7.86 $6.16 8,535
2016-02-12 $7.70 $7.88 $7.70 $7.79 $6.08 10,875
2016-02-11 $7.61 $7.72 $7.50 $7.72 $6.02 17,149
2016-02-10 $7.72 $7.85 $7.65 $7.67 $5.98 25,083
2016-02-09 $8.18 $8.19 $7.78 $7.83 $6.11 20,800
2016-02-08 $8.18 $8.21 $7.84 $7.96 $6.21 28,829
2016-02-05 $8.18 $8.29 $8.02 $8.19 $6.39 28,730
2016-02-04 $8.00 $8.26 $8.00 $8.16 $6.36 15,891
2016-02-03 $7.75 $8.03 $7.72 $7.98 $6.22 37,326
2016-02-02 $7.76 $7.88 $7.60 $7.74 $6.04 27,247
2016-02-01 $7.43 $7.75 $7.28 $7.75 $6.04 39,316
2016-01-29 $7.60 $7.71 $7.39 $7.42 $5.79 27,587
2016-01-28 $7.72 $7.72 $7.46 $7.57 $5.90 35,951
2016-01-27 $7.58 $7.76 $7.50 $7.65 $5.97 21,143
2016-01-26 $7.45 $7.67 $7.43 $7.57 $5.90 10,887
2016-01-25 $7.45 $7.50 $7.27 $7.46 $5.82 45,564
2016-01-22 $7.11 $7.48 $7.05 $7.44 $5.80 33,016
2016-01-21 $7.30 $7.42 $7.01 $7.02 $5.47 47,301
2016-01-20 $7.39 $7.39 $6.72 $7.15 $5.58 71,341
2016-01-19 $7.70 $7.72 $7.41 $7.47 $5.79 70,277
2016-01-15 $7.77 $7.86 $7.53 $7.60 $5.89 42,503
2016-01-14 $7.95 $7.95 $7.61 $7.86 $6.10 51,506
2016-01-13 $8.10 $8.16 $7.85 $7.89 $6.12 58,086
2016-01-12 $8.22 $8.35 $8.10 $8.10 $6.28 39,005
2016-01-11 $8.33 $8.38 $8.08 $8.20 $6.36 43,114
2016-01-08 $8.36 $8.45 $8.32 $8.32 $6.45 27,526
2016-01-07 $8.50 $8.58 $8.37 $8.37 $6.49 61,241
2016-01-06 $8.57 $8.69 $8.56 $8.59 $6.66 25,409
2016-01-05 $8.64 $8.71 $8.57 $8.66 $6.72 16,457
2016-01-04 $8.58 $8.74 $8.57 $8.58 $6.65 27,089
2015-12-31 $8.55 $8.75 $8.50 $8.65 $6.71 107,548
2015-12-30 $8.55 $8.68 $8.50 $8.52 $6.61 36,420
2015-12-29 $8.50 $8.70 $8.50 $8.61 $6.68 36,355
2015-12-28 $8.47 $8.70 $8.35 $8.60 $6.67 124,100
2015-12-24 $8.42 $8.46 $8.36 $8.46 $6.56 17,734
2015-12-23 $8.38 $8.48 $8.31 $8.46 $6.56 55,529
2015-12-22 $8.25 $8.50 $8.25 $8.31 $6.44 49,114
2015-12-21 $8.43 $8.43 $8.20 $8.25 $6.40 32,257
2015-12-18 $8.35 $8.38 $8.20 $8.30 $6.44 65,083
2015-12-17 $8.64 $8.64 $8.31 $8.39 $6.50 40,715
2015-12-16 $8.58 $8.63 $8.30 $8.63 $6.69 65,575
2015-12-15 $8.55 $8.59 $8.31 $8.58 $6.62 96,970
2015-12-14 $8.50 $8.60 $8.20 $8.49 $6.55 136,126
2015-12-11 $8.51 $8.70 $8.38 $8.56 $6.61 360,966
2015-12-10 $9.18 $9.20 $9.10 $9.13 $7.05 13,161
2015-12-09 $9.00 $9.17 $9.00 $9.11 $7.03 19,083
2015-12-08 $9.13 $9.20 $8.93 $9.00 $6.95 29,588
2015-12-07 $9.22 $9.24 $9.13 $9.16 $7.07 15,252
2015-12-04 $9.25 $9.25 $9.21 $9.22 $7.12 14,911
2015-12-03 $9.23 $9.30 $9.17 $9.25 $7.14 19,121
2015-12-02 $9.26 $9.26 $9.21 $9.23 $7.12 16,215
2015-12-01 $9.35 $9.38 $9.27 $9.27 $7.16 20,957
2015-11-30 $9.30 $9.42 $9.24 $9.41 $7.26 29,132
2015-11-27 $9.18 $9.38 $9.18 $9.33 $7.20 9,007
2015-11-25 $9.16 $9.23 $9.10 $9.23 $7.12 19,646
2015-11-24 $9.11 $9.21 $9.10 $9.21 $7.11 8,257
2015-11-23 $9.15 $9.18 $9.12 $9.16 $7.07 16,260
2015-11-20 $9.15 $9.21 $9.13 $9.16 $7.07 41,465
2015-11-19 $9.07 $9.13 $9.06 $9.13 $7.05 15,572
2015-11-18 $9.05 $9.08 $9.03 $9.04 $6.98 14,928
2015-11-17 $9.09 $9.09 $9.00 $9.05 $6.99 20,705
2015-11-16 $9.07 $9.09 $9.00 $9.07 $7.00 40,934
2015-11-13 $9.18 $9.24 $9.02 $9.05 $6.99 25,978
2015-11-12 $9.18 $9.35 $9.15 $9.28 $7.13 23,064
2015-11-11 $9.30 $9.31 $9.06 $9.24 $7.10 36,488
2015-11-10 $9.31 $9.31 $9.17 $9.25 $7.11 14,431
2015-11-09 $9.42 $9.42 $9.16 $9.18 $7.06 21,835
2015-11-06 $9.53 $9.53 $9.40 $9.45 $7.26 21,665
2015-11-05 $9.45 $9.61 $9.45 $9.52 $7.32 41,390
2015-11-04 $9.30 $9.56 $9.25 $9.41 $7.23 55,948
2015-11-03 $9.22 $9.35 $9.22 $9.26 $7.12 20,202
2015-11-02 $9.24 $9.42 $9.18 $9.22 $7.09 16,690
2015-10-30 $9.25 $9.41 $9.15 $9.20 $7.07 15,177
2015-10-29 $9.36 $9.36 $9.12 $9.20 $7.07 12,661
2015-10-28 $9.42 $9.42 $9.07 $9.17 $7.05 31,845
2015-10-27 $9.35 $9.46 $9.27 $9.35 $7.19 34,889
2015-10-26 $9.40 $9.52 $9.34 $9.40 $7.22 12,989
2015-10-23 $9.59 $9.59 $9.42 $9.44 $7.26 9,260
2015-10-22 $9.51 $9.61 $9.39 $9.59 $7.37 10,993
2015-10-21 $9.68 $9.70 $9.50 $9.53 $7.29 8,808
2015-10-20 $9.49 $9.71 $9.48 $9.54 $7.30 16,700
2015-10-19 $9.50 $9.56 $9.22 $9.49 $7.26 52,198
2015-10-16 $9.36 $9.51 $9.27 $9.49 $7.26 53,468
2015-10-15 $9.25 $9.34 $9.12 $9.30 $7.12 42,878
2015-10-14 $9.34 $9.34 $9.25 $9.33 $7.14 5,703
2015-10-13 $9.31 $9.39 $9.25 $9.34 $7.15 10,466
2015-10-12 $9.39 $9.39 $9.16 $9.35 $7.16 19,788
2015-10-09 $9.30 $9.30 $9.16 $9.30 $7.12 8,545
2015-10-08 $9.17 $9.32 $9.16 $9.28 $7.10 22,725
2015-10-07 $9.23 $9.27 $9.11 $9.16 $7.01 13,684
2015-10-06 $9.24 $9.24 $9.10 $9.18 $7.03 17,569
2015-10-05 $9.20 $9.29 $9.13 $9.23 $7.06 33,436
2015-10-02 $9.21 $9.27 $9.11 $9.11 $6.97 18,377
2015-10-01 $9.20 $9.32 $9.02 $9.32 $7.13 23,094
2015-09-30 $9.18 $9.26 $9.14 $9.18 $7.03 10,273
2015-09-29 $9.04 $9.10 $9.01 $9.07 $6.94 11,976
2015-09-28 $9.30 $9.30 $9.01 $9.04 $6.92 29,262
2015-09-25 $9.38 $9.38 $9.28 $9.29 $7.11 17,170
2015-09-24 $9.25 $9.33 $9.21 $9.32 $7.13 13,730
2015-09-23 $9.39 $9.45 $9.28 $9.30 $7.12 31,359
2015-09-22 $9.25 $9.48 $9.23 $9.31 $7.13 12,790
2015-09-21 $9.45 $9.49 $9.28 $9.28 $7.10 16,991
2015-09-18 $9.14 $9.50 $9.14 $9.48 $7.26 42,812
2015-09-17 $9.24 $9.30 $9.18 $9.21 $7.05 7,696
2015-09-16 $9.07 $9.32 $9.01 $9.26 $7.06 38,163
2015-09-15 $9.10 $9.15 $9.07 $9.07 $6.91 15,955
2015-09-14 $9.08 $9.16 $9.03 $9.03 $6.88 12,724
2015-09-11 $9.13 $9.32 $9.10 $9.14 $6.97 6,200
2015-09-10 $9.29 $9.40 $9.15 $9.15 $6.97 12,816
2015-09-09 $9.30 $9.40 $9.11 $9.32 $7.10 20,905
2015-09-08 $9.15 $9.35 $9.05 $9.24 $7.04 41,640
2015-09-04 $9.00 $9.17 $9.00 $9.09 $6.93 14,012

Gladstone Land Corp (LAND) News Headlines

Recent Gladstone Land Corp (LAND) 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.