Lakeland Bancorp Inc (LBAI) Exchange: NASDAQ

  1. Profile
  2. Lakeland Bancorp Inc (LBAI)

Data as of May 2, 2025

$13.43 ($0.15) 1.13%

Lakeland Bancorp Inc - Daily Information
Click for more stock information on Lakeland Bancorp Inc.
Daily Information Data
Date May 2, 2025
Open $13.45
Previous Close $13.43
High $13.52
Low $13.09
Adjusted Open $13.45
Previous Adjusted Close $13.43
Adjusted High $13.52
Adjusted Low $13.09
Invest in Lakeland Bancorp Inc (LBAI)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Key People Lakeland Bancorp Inc

Employee Position
Thomas J. Shara President & Chief Executive Officer
Ronald E. Schwarz Chief Operating Officer & Senior Executive VP
Thomas F. Splaine Chief Financial Officer & Executive Vice President
Timothy J. Matteson Secretary, Chief Administrative Officer & EVP
James M. Nigro Chief Risk Officer & Executive Vice President
David S. Yanagisawa Executive Vice President
Ellen Lalwani Chief Banking Officer & Executive Vice President
John F. Rath Chief Lending Officer & Executive Vice President
Jenifer Thoma Chief Human Resources Officer & Executive VP
Mary Ann Deacon Chairman
Mark J. Fredericks Independent Director
Brian A. Gragnolati Independent Director
Janeth C. Hendershot Independent Director
Robert E. McCracken Independent Director
Bruce Douglas Bohuny Independent Director
Brian M. Flynn Independent Director
Lawrence R. Inserra Independent Director
Robert B. Nicholson Independent Director
James E. Hanson Independent Director

Company Profile Lakeland Bancorp Inc

Exchange: NASDAQ

IPO Date: Jan. 4, 1999

Employees: 2,430

Sector: Financial Services

Industry: Banks-Regional

Website: Lakeland Bancorp Inc Website

Address: 250 Oak Ridge Road, Oak Ridge, NJ 07438-7102

Historical Stock Data for Lakeland Bancorp Inc (LBAI)
Date Open High Low Close Adj.Close Volume
2024-05-15 $13.45 $13.52 $13.09 $13.43 $13.43 1,361,427
2024-05-14 $13.37 $13.39 $13.17 $13.28 $13.28 256,671
2024-05-13 $13.34 $13.44 $13.16 $13.17 $13.17 161,601
2024-05-10 $13.35 $13.35 $13.04 $13.17 $13.17 129,286
2024-05-09 $13.07 $13.34 $13.07 $13.31 $13.31 173,693
2024-05-08 $12.64 $13.13 $12.59 $13.12 $13.12 201,811
2024-05-07 $12.93 $13.09 $12.76 $12.78 $12.78 192,781
2024-05-06 $12.96 $13.14 $12.92 $12.93 $12.93 144,077
2024-05-03 $12.78 $12.94 $12.77 $12.94 $12.94 232,706
2024-05-02 $12.56 $12.69 $12.50 $12.66 $12.66 173,395
2024-05-01 $12.25 $12.77 $12.25 $12.46 $12.46 435,233
2024-04-30 $12.37 $12.37 $12.15 $12.19 $12.19 426,239
2024-04-29 $12.47 $12.60 $12.36 $12.39 $12.39 164,528
2024-04-26 $12.39 $12.67 $12.34 $12.52 $12.52 227,962
2024-04-25 $12.67 $12.68 $12.26 $12.58 $12.44 369,327
2024-04-24 $12.71 $12.86 $12.49 $12.84 $12.84 462,764
2024-04-23 $12.34 $12.87 $12.34 $12.85 $12.85 428,639
2024-04-22 $12.20 $12.85 $12.20 $12.60 $12.60 881,683
2024-04-19 $11.16 $12.07 $10.91 $11.95 $11.95 452,551
2024-04-18 $11.31 $11.43 $11.22 $11.36 $11.36 287,551
2024-04-17 $11.39 $11.57 $11.25 $11.26 $11.26 271,164
2024-04-16 $11.48 $11.50 $11.25 $11.29 $11.29 410,434
2024-04-15 $11.60 $11.77 $11.41 $11.56 $11.56 306,691
2024-04-12 $11.21 $11.76 $11.21 $11.64 $11.64 666,651
2024-04-11 $11.26 $11.26 $10.96 $11.17 $11.17 458,414
2024-04-10 $11.64 $11.64 $10.89 $11.13 $11.13 433,890
2024-04-09 $12.18 $12.24 $12.03 $12.05 $12.05 511,166
2024-04-08 $11.93 $12.14 $11.90 $12.10 $12.10 458,637
2024-04-05 $11.79 $11.92 $11.69 $11.90 $11.90 664,409
2024-04-04 $12.15 $12.30 $11.79 $11.86 $11.86 387,829
2024-04-03 $11.97 $12.12 $11.85 $11.97 $11.97 353,276
2024-04-02 $11.81 $12.18 $11.79 $12.10 $12.10 401,793
2024-04-01 $12.13 $12.13 $11.84 $12.02 $12.02 307,540
2024-03-28 $11.84 $12.12 $11.74 $12.10 $12.10 685,253
2024-03-27 $11.48 $11.83 $11.48 $11.80 $11.80 480,710
2024-03-26 $12.43 $12.43 $11.44 $11.46 $11.46 239,282
2024-03-25 $12.19 $12.40 $12.19 $12.34 $12.34 233,204
2024-03-22 $12.54 $12.54 $12.10 $12.12 $12.12 248,718
2024-03-21 $12.33 $12.58 $12.33 $12.49 $12.49 424,356
2024-03-20 $11.76 $12.42 $11.73 $12.29 $12.29 239,224
2024-03-19 $11.70 $11.91 $11.70 $11.79 $11.79 354,286
2024-03-18 $11.83 $11.95 $11.62 $11.73 $11.73 891,472
2024-03-15 $11.41 $11.88 $11.41 $11.85 $11.85 1,326,987
2024-03-14 $11.96 $12.01 $11.33 $11.37 $11.37 194,793
2024-03-13 $12.14 $12.31 $11.98 $12.04 $12.04 155,589
2024-03-12 $12.34 $12.34 $12.00 $12.21 $12.21 204,004
2024-03-11 $12.40 $12.47 $12.32 $12.36 $12.36 154,527
2024-03-08 $12.59 $12.66 $12.38 $12.40 $12.40 178,123
2024-03-07 $12.41 $12.55 $12.28 $12.36 $12.36 177,841
2024-03-06 $12.19 $12.29 $11.84 $12.18 $12.18 272,947
2024-03-05 $11.49 $12.16 $11.49 $12.13 $12.13 347,518
2024-03-04 $11.69 $11.82 $11.53 $11.58 $11.58 225,127
2024-03-01 $11.65 $11.76 $11.37 $11.69 $11.69 223,381
2024-02-29 $11.79 $11.85 $11.52 $11.68 $11.68 241,735
2024-02-28 $11.63 $11.67 $11.42 $11.44 $11.44 238,089
2024-02-27 $11.98 $11.98 $11.71 $11.73 $11.73 194,733
2024-02-26 $11.83 $11.93 $11.65 $11.76 $11.76 261,877
2024-02-23 $12.04 $12.04 $11.74 $11.91 $11.91 237,996
2024-02-22 $12.36 $12.36 $11.94 $12.04 $12.04 231,846
2024-02-21 $12.40 $12.45 $12.25 $12.43 $12.43 402,969
2024-02-20 $12.50 $12.69 $12.43 $12.49 $12.49 226,323
2024-02-16 $12.76 $12.82 $12.57 $12.57 $12.57 188,455
2024-02-15 $12.42 $12.97 $12.27 $12.95 $12.95 255,431
2024-02-14 $12.37 $12.37 $12.00 $12.28 $12.28 192,718
2024-02-13 $12.32 $12.52 $11.94 $12.10 $12.10 342,430
2024-02-12 $12.39 $12.97 $12.39 $12.88 $12.88 269,510
2024-02-09 $11.87 $12.45 $11.70 $12.39 $12.39 337,404
2024-02-08 $11.84 $11.88 $11.59 $11.81 $11.81 243,105
2024-02-07 $12.33 $12.33 $11.79 $11.79 $11.79 218,072
2024-02-06 $12.31 $12.50 $12.05 $12.35 $12.35 192,175
2024-02-05 $12.70 $12.70 $12.15 $12.42 $12.42 244,802
2024-02-02 $12.71 $13.03 $12.58 $12.92 $12.92 241,311
2024-02-01 $13.32 $13.58 $12.54 $13.06 $12.92 249,142
2024-01-31 $14.02 $14.12 $13.28 $13.29 $13.14 232,013
2024-01-30 $14.42 $14.54 $14.34 $14.39 $14.23 99,593
2024-01-29 $14.46 $14.57 $14.37 $14.53 $14.37 128,765
2024-01-26 $14.57 $14.58 $14.30 $14.47 $14.31 211,247
2024-01-25 $14.57 $14.57 $14.17 $14.49 $14.33 249,730
2024-01-24 $14.39 $14.53 $14.23 $14.34 $14.18 181,709
2024-01-23 $14.57 $14.57 $14.18 $14.27 $14.27 173,653
2024-01-22 $14.03 $14.51 $13.97 $14.51 $14.51 251,981
2024-01-19 $13.63 $13.86 $13.47 $13.86 $13.86 162,946
2024-01-18 $13.60 $13.68 $13.41 $13.56 $13.56 109,332
2024-01-17 $13.33 $13.63 $13.29 $13.60 $13.60 150,361
2024-01-16 $13.68 $13.77 $13.57 $13.63 $13.63 106,858
2024-01-12 $14.28 $14.34 $13.74 $13.90 $13.90 115,081
2024-01-11 $14.13 $14.21 $13.88 $14.11 $14.11 170,328
2024-01-10 $13.97 $14.30 $13.92 $14.30 $14.30 153,029
2024-01-09 $14.05 $14.16 $13.92 $14.05 $14.05 123,975
2024-01-08 $14.25 $14.36 $14.09 $14.26 $14.26 140,551
2024-01-05 $14.26 $14.54 $14.22 $14.24 $14.24 271,434
2024-01-04 $14.34 $14.58 $14.34 $14.39 $14.39 122,877
2024-01-03 $14.75 $14.75 $14.28 $14.28 $14.28 279,663
2024-01-02 $14.66 $15.01 $14.66 $14.82 $14.82 124,965
2023-12-29 $15.12 $15.12 $14.73 $14.79 $14.79 191,482
2023-12-28 $15.18 $15.32 $14.99 $15.08 $15.08 156,926
2023-12-27 $15.29 $15.36 $15.21 $15.27 $15.27 94,754
2023-12-26 $15.17 $15.36 $15.14 $15.31 $15.31 124,253
2023-12-22 $15.08 $15.29 $14.86 $15.06 $15.06 135,377
2023-12-21 $14.87 $14.98 $14.70 $14.96 $14.96 188,015
2023-12-20 $14.96 $15.31 $14.67 $14.67 $14.67 319,694
2023-12-19 $14.69 $15.07 $14.69 $14.84 $14.84 275,851
2023-12-18 $14.97 $14.99 $14.63 $14.63 $14.63 208,171
2023-12-15 $15.11 $15.19 $14.68 $14.83 $14.83 597,892
2023-12-14 $14.84 $15.29 $14.77 $15.00 $15.00 275,930
2023-12-13 $13.40 $14.37 $13.36 $14.37 $14.37 558,120
2023-12-12 $13.53 $13.56 $13.38 $13.41 $13.41 157,948
2023-12-11 $13.59 $13.62 $13.46 $13.51 $13.51 129,409
2023-12-08 $13.42 $13.62 $13.33 $13.52 $13.52 155,956
2023-12-07 $13.21 $13.43 $13.13 $13.39 $13.39 323,855
2023-12-06 $13.28 $13.60 $13.08 $13.10 $13.10 192,068
2023-12-05 $13.31 $13.31 $13.08 $13.14 $13.14 180,892
2023-12-04 $13.20 $13.47 $13.18 $13.31 $13.31 289,586
2023-12-01 $12.36 $13.29 $12.26 $13.29 $13.29 287,505
2023-11-30 $12.48 $12.60 $12.33 $12.39 $12.39 246,889
2023-11-29 $12.37 $12.58 $12.37 $12.45 $12.45 252,047
2023-11-28 $12.19 $12.25 $12.07 $12.18 $12.18 255,847
2023-11-27 $12.28 $12.33 $12.14 $12.22 $12.22 126,649
2023-11-24 $12.31 $12.50 $12.31 $12.36 $12.36 63,790
2023-11-22 $12.60 $12.60 $12.31 $12.35 $12.35 161,245
2023-11-21 $12.67 $12.67 $12.38 $12.41 $12.41 145,540
2023-11-20 $12.76 $12.77 $12.63 $12.76 $12.76 137,322
2023-11-17 $12.90 $12.97 $12.72 $12.80 $12.80 211,618
2023-11-16 $12.90 $12.90 $12.42 $12.63 $12.63 236,643
2023-11-15 $12.93 $13.09 $12.79 $12.89 $12.89 432,939
2023-11-14 $12.05 $12.97 $12.04 $12.90 $12.90 312,396
2023-11-13 $11.57 $11.72 $11.45 $11.68 $11.68 175,078
2023-11-10 $11.75 $11.78 $11.54 $11.64 $11.64 151,345
2023-11-09 $12.11 $12.11 $11.63 $11.67 $11.67 146,292
2023-11-08 $12.40 $12.42 $12.00 $12.08 $12.08 122,486
2023-11-07 $12.56 $12.62 $12.12 $12.41 $12.41 122,012
2023-11-06 $12.74 $12.74 $12.52 $12.66 $12.66 150,565
2023-11-03 $12.24 $12.74 $12.23 $12.73 $12.73 263,075
2023-11-02 $11.46 $12.19 $11.46 $12.19 $12.05 237,214
2023-11-01 $11.25 $11.40 $11.09 $11.31 $11.18 306,823
2023-10-31 $11.27 $11.33 $11.10 $11.28 $11.15 327,018
2023-10-30 $11.39 $11.43 $11.22 $11.28 $11.15 216,790
2023-10-27 $11.44 $11.69 $11.23 $11.33 $11.20 429,911
2023-10-26 $11.28 $11.57 $11.21 $11.50 $11.37 225,763
2023-10-25 $10.84 $11.03 $10.65 $11.03 $10.91 543,399
2023-10-24 $11.20 $11.21 $10.76 $10.91 $10.79 316,535
2023-10-23 $11.16 $11.41 $11.10 $11.12 $10.99 354,325
2023-10-20 $11.47 $11.47 $11.17 $11.18 $11.05 430,012
2023-10-19 $11.68 $11.83 $11.44 $11.45 $11.32 261,318
2023-10-18 $11.99 $12.04 $11.65 $11.68 $11.55 303,489
2023-10-17 $12.13 $12.21 $11.94 $12.07 $11.93 418,386
2023-10-16 $11.91 $12.06 $11.85 $11.96 $11.83 351,958
2023-10-13 $12.30 $12.30 $11.75 $11.75 $11.75 155,829
2023-10-12 $12.50 $12.50 $12.11 $12.22 $12.22 256,236
2023-10-11 $12.53 $12.73 $12.40 $12.52 $12.52 108,353
2023-10-10 $12.50 $12.64 $12.40 $12.52 $12.52 198,594
2023-10-09 $12.29 $12.59 $12.29 $12.46 $12.46 153,446
2023-10-06 $12.54 $12.63 $12.26 $12.39 $12.39 314,130
2023-10-05 $12.41 $12.63 $12.41 $12.59 $12.59 183,405
2023-10-04 $12.28 $12.46 $12.09 $12.46 $12.46 132,249
2023-10-03 $12.47 $12.48 $12.19 $12.25 $12.25 264,614
2023-10-02 $12.58 $12.59 $12.45 $12.55 $12.55 214,282
2023-09-29 $12.63 $12.75 $12.54 $12.62 $12.62 204,287
2023-09-28 $12.49 $12.65 $12.42 $12.54 $12.54 226,695
2023-09-27 $12.47 $12.57 $12.37 $12.46 $12.46 314,561
2023-09-26 $12.46 $12.58 $12.34 $12.37 $12.37 146,646
2023-09-25 $12.46 $12.56 $12.41 $12.55 $12.55 94,451
2023-09-22 $12.66 $12.70 $12.48 $12.52 $12.52 87,460
2023-09-21 $12.57 $12.78 $12.48 $12.63 $12.63 125,712
2023-09-20 $12.82 $13.04 $12.65 $12.67 $12.67 135,839
2023-09-19 $12.95 $13.03 $12.79 $12.81 $12.81 157,748
2023-09-18 $13.11 $13.14 $12.91 $12.93 $12.93 213,681
2023-09-15 $13.35 $13.36 $13.07 $13.16 $13.16 610,521
2023-09-14 $12.97 $13.34 $12.90 $13.33 $13.33 249,764
2023-09-13 $12.97 $12.97 $12.69 $12.84 $12.84 114,681
2023-09-12 $12.94 $13.02 $12.85 $12.96 $12.96 463,002
2023-09-11 $13.24 $13.24 $12.89 $12.92 $12.92 107,139
2023-09-08 $13.20 $13.26 $12.98 $13.14 $13.14 73,021
2023-09-07 $13.02 $13.16 $12.92 $13.13 $13.13 209,498
2023-09-06 $13.31 $13.39 $13.11 $13.12 $13.12 133,513
2023-09-05 $13.69 $13.69 $13.25 $13.25 $13.25 233,763
2023-09-01 $13.59 $13.85 $13.59 $13.79 $13.79 108,044
2023-08-31 $13.61 $13.74 $13.45 $13.51 $13.51 145,281
2023-08-30 $13.65 $13.68 $13.49 $13.60 $13.60 115,082
2023-08-29 $13.58 $13.72 $13.46 $13.70 $13.70 75,804
2023-08-28 $13.37 $13.61 $13.37 $13.55 $13.55 150,398
2023-08-25 $13.37 $13.53 $13.12 $13.31 $13.31 131,531
2023-08-24 $13.26 $13.51 $13.22 $13.36 $13.36 113,343
2023-08-23 $13.25 $13.44 $13.25 $13.32 $13.32 121,850
2023-08-22 $13.61 $13.90 $13.28 $13.28 $13.28 219,235
2023-08-21 $13.83 $13.87 $13.48 $13.50 $13.50 128,147
2023-08-18 $13.56 $13.93 $13.52 $13.84 $13.84 112,344
2023-08-17 $13.65 $13.79 $13.56 $13.69 $13.69 142,378
2023-08-16 $13.86 $13.91 $13.51 $13.60 $13.60 244,150
2023-08-15 $14.19 $14.23 $13.78 $13.81 $13.81 203,812
2023-08-14 $14.76 $14.76 $14.45 $14.47 $14.47 146,117
2023-08-11 $14.52 $14.86 $14.50 $14.83 $14.83 231,606
2023-08-10 $14.70 $14.86 $14.52 $14.60 $14.60 169,613
2023-08-09 $14.73 $14.80 $14.59 $14.61 $14.61 271,674
2023-08-08 $14.65 $14.85 $14.24 $14.81 $14.81 243,908
2023-08-07 $14.92 $15.00 $14.71 $14.98 $14.98 226,064
2023-08-04 $14.74 $14.89 $14.72 $14.81 $14.81 112,423
2023-08-03 $14.89 $15.08 $14.71 $14.99 $14.84 212,250
2023-08-02 $15.01 $15.25 $14.73 $14.87 $14.73 380,872
2023-08-01 $15.03 $15.24 $14.78 $15.24 $15.09 258,735
2023-07-31 $15.63 $15.66 $14.88 $15.11 $15.11 243,747
2023-07-28 $15.59 $15.80 $15.42 $15.67 $15.67 191,762
2023-07-27 $15.07 $16.00 $15.07 $15.58 $15.58 257,083
2023-07-26 $15.49 $15.96 $15.49 $15.80 $15.80 220,013
2023-07-25 $15.45 $15.61 $15.25 $15.32 $15.32 143,751
2023-07-24 $14.94 $15.60 $14.94 $15.51 $15.51 154,053
2023-07-21 $15.26 $15.37 $14.96 $15.01 $15.01 171,646
2023-07-20 $15.22 $15.23 $14.88 $15.22 $15.22 216,439
2023-07-19 $14.83 $15.22 $14.75 $15.22 $15.22 193,747
2023-07-18 $14.25 $14.93 $14.25 $14.88 $14.88 167,700
2023-07-17 $13.93 $14.40 $13.93 $14.29 $14.29 87,456
2023-07-14 $14.16 $14.20 $13.77 $13.99 $13.99 305,002
2023-07-13 $13.95 $14.26 $13.95 $14.16 $14.16 166,268
2023-07-12 $13.87 $13.97 $13.75 $13.92 $13.92 179,765
2023-07-11 $13.50 $13.62 $13.42 $13.54 $13.54 171,178
2023-07-10 $13.27 $13.67 $13.27 $13.49 $13.49 296,692
2023-07-07 $13.15 $13.46 $13.11 $13.36 $13.36 234,107
2023-07-06 $13.20 $13.37 $12.94 $13.05 $13.05 225,949
2023-07-05 $13.58 $13.64 $13.39 $13.47 $13.47 111,340
2023-07-03 $13.35 $13.74 $13.35 $13.64 $13.64 99,474
2023-06-30 $13.74 $13.82 $13.37 $13.39 $13.39 425,382
2023-06-29 $13.58 $13.88 $13.58 $13.66 $13.66 156,237
2023-06-28 $13.62 $13.62 $13.33 $13.48 $13.48 143,816
2023-06-27 $13.59 $13.75 $13.50 $13.54 $13.54 172,851
2023-06-26 $13.65 $13.82 $13.60 $13.60 $13.60 145,390
2023-06-23 $13.38 $13.79 $13.31 $13.68 $13.68 656,726
2023-06-22 $13.85 $14.08 $13.57 $13.59 $13.59 116,934
2023-06-21 $14.45 $14.45 $14.06 $14.07 $14.07 123,559
2023-06-20 $14.66 $14.69 $14.46 $14.54 $14.54 158,297
2023-06-16 $15.22 $15.22 $14.62 $14.73 $14.73 519,141
2023-06-15 $14.82 $15.13 $14.82 $15.08 $15.08 150,741
2023-06-14 $15.27 $15.48 $14.89 $14.91 $14.91 191,055
2023-06-13 $14.81 $15.32 $14.80 $15.29 $15.29 159,340
2023-06-12 $15.00 $15.33 $14.80 $14.81 $14.81 153,196
2023-06-09 $14.87 $15.12 $14.85 $14.98 $14.98 224,554
2023-06-08 $15.06 $15.18 $14.72 $15.01 $15.01 205,007
2023-06-07 $14.71 $15.45 $14.66 $15.22 $15.22 367,706
2023-06-06 $13.52 $14.71 $13.52 $14.52 $14.52 241,676
2023-06-05 $14.13 $14.13 $13.61 $13.63 $13.63 141,276
2023-06-02 $13.59 $14.23 $13.58 $14.21 $14.21 407,838
2023-06-01 $13.15 $13.47 $12.99 $13.35 $13.35 254,883
2023-05-31 $13.26 $13.30 $12.92 $13.01 $13.01 302,108
2023-05-30 $13.42 $13.44 $13.12 $13.35 $13.35 233,385
2023-05-26 $13.21 $13.43 $13.07 $13.42 $13.42 136,559
2023-05-25 $13.19 $13.37 $13.12 $13.26 $13.26 135,056
2023-05-24 $13.49 $13.50 $13.30 $13.35 $13.35 240,914
2023-05-23 $13.43 $13.90 $13.36 $13.57 $13.57 194,495
2023-05-22 $13.10 $13.50 $12.97 $13.47 $13.47 131,388
2023-05-19 $13.63 $13.71 $12.89 $13.02 $13.02 156,042
2023-05-18 $13.20 $13.42 $12.92 $13.36 $13.36 302,244
2023-05-17 $12.50 $13.28 $12.30 $13.28 $13.28 300,713
2023-05-16 $12.48 $12.58 $12.21 $12.21 $12.21 153,252
2023-05-15 $12.33 $12.55 $12.26 $12.46 $12.46 153,315
2023-05-12 $12.38 $12.38 $12.14 $12.26 $12.26 198,233
2023-05-11 $12.13 $12.43 $12.13 $12.30 $12.30 218,300
2023-05-10 $12.20 $12.52 $12.19 $12.33 $12.33 263,801
2023-05-09 $12.36 $12.50 $12.17 $12.41 $12.41 259,670
2023-05-08 $12.94 $12.99 $12.45 $12.46 $12.46 262,001
2023-05-05 $12.52 $12.88 $12.52 $12.79 $12.79 348,295
2023-05-04 $12.48 $12.70 $11.89 $12.37 $12.23 597,730
2023-05-03 $12.77 $13.29 $12.72 $12.90 $12.90 418,829
2023-05-02 $13.89 $13.89 $12.80 $12.81 $12.81 274,221
2023-05-01 $14.25 $14.40 $13.83 $13.95 $13.95 185,143
2023-04-28 $14.33 $14.66 $14.13 $14.34 $14.34 450,433
2023-04-27 $14.20 $14.50 $14.20 $14.40 $14.40 148,629
2023-04-26 $14.04 $14.39 $14.04 $14.24 $14.24 206,841
2023-04-25 $14.61 $14.67 $14.15 $14.19 $14.19 124,001
2023-04-24 $14.77 $15.03 $14.70 $14.75 $14.75 99,413
2023-04-21 $14.92 $14.97 $14.65 $14.78 $14.78 170,697
2023-04-20 $14.91 $15.06 $14.79 $14.98 $14.98 109,695
2023-04-19 $14.69 $15.22 $14.60 $15.10 $15.10 174,859
2023-04-18 $14.96 $14.96 $14.56 $14.67 $14.67 182,556
2023-04-17 $14.69 $14.98 $14.59 $14.98 $14.98 172,772
2023-04-14 $15.29 $15.30 $14.67 $14.75 $14.75 239,564
2023-04-13 $14.92 $15.20 $14.76 $15.12 $15.12 233,032
2023-04-12 $15.11 $15.20 $14.84 $14.91 $14.91 471,106
2023-04-11 $15.20 $15.42 $14.98 $14.99 $14.99 567,685
2023-04-10 $14.94 $15.29 $14.82 $15.14 $15.14 427,988
2023-04-06 $14.89 $15.00 $14.72 $14.98 $14.98 365,881
2023-04-05 $14.78 $15.05 $14.69 $14.72 $14.72 715,961
2023-04-04 $15.70 $15.70 $14.89 $15.02 $15.02 253,895
2023-04-03 $15.76 $15.88 $15.43 $15.59 $15.59 194,066
2023-03-31 $15.61 $15.69 $15.45 $15.64 $15.64 411,999
2023-03-30 $16.03 $16.09 $15.43 $15.51 $15.51 315,484
2023-03-29 $16.12 $16.14 $15.67 $15.90 $15.90 207,316
2023-03-28 $16.00 $16.13 $15.68 $15.90 $15.90 167,785
2023-03-27 $16.50 $16.50 $15.96 $15.99 $15.99 279,599
2023-03-24 $15.03 $16.10 $15.03 $16.10 $16.10 232,063
2023-03-23 $16.22 $16.24 $15.51 $15.54 $15.54 358,494
2023-03-22 $16.74 $16.74 $15.92 $15.92 $15.92 381,768
2023-03-21 $16.77 $17.19 $16.68 $16.69 $16.69 406,555
2023-03-20 $16.67 $16.98 $16.16 $16.35 $16.35 483,753
2023-03-17 $16.93 $16.93 $16.23 $16.44 $16.44 989,715
2023-03-16 $16.68 $17.59 $16.45 $17.14 $17.14 658,240
2023-03-15 $16.28 $17.32 $16.13 $17.02 $17.02 642,892
2023-03-14 $17.72 $17.72 $16.71 $16.85 $16.85 600,544
2023-03-13 $16.35 $17.04 $15.63 $16.30 $16.30 758,703
2023-03-10 $17.12 $17.55 $16.73 $17.17 $17.17 588,445
2023-03-09 $18.38 $18.38 $17.34 $17.39 $17.39 215,323
2023-03-08 $18.34 $18.55 $18.27 $18.50 $18.50 218,605
2023-03-07 $18.77 $18.79 $18.12 $18.26 $18.26 283,466
2023-03-06 $19.23 $19.25 $18.71 $18.79 $18.79 181,161
2023-03-03 $19.01 $19.37 $18.92 $19.24 $19.24 227,865
2023-03-02 $18.97 $19.09 $18.81 $19.06 $19.06 185,516
2023-03-01 $19.16 $19.20 $18.98 $19.10 $19.10 195,225
2023-02-28 $19.28 $19.48 $19.21 $19.25 $19.25 305,218
2023-02-27 $19.38 $19.51 $19.28 $19.32 $19.32 92,230
2023-02-24 $19.03 $19.27 $19.03 $19.20 $19.20 229,155
2023-02-23 $19.16 $19.36 $19.06 $19.26 $19.26 118,399
2023-02-22 $19.43 $19.52 $19.09 $19.15 $19.15 184,749
2023-02-21 $19.63 $19.63 $19.28 $19.36 $19.36 333,442
2023-02-17 $19.65 $19.78 $19.55 $19.70 $19.70 308,545
2023-02-16 $19.41 $19.63 $19.24 $19.51 $19.51 207,016
2023-02-15 $19.20 $19.55 $19.16 $19.47 $19.47 226,571
2023-02-14 $19.75 $19.75 $19.31 $19.36 $19.36 124,587
2023-02-13 $19.61 $19.74 $19.58 $19.69 $19.69 275,445
2023-02-10 $19.52 $19.68 $19.47 $19.63 $19.63 171,107
2023-02-09 $19.87 $20.00 $19.46 $19.52 $19.52 111,933
2023-02-08 $19.72 $19.94 $19.62 $19.81 $19.81 188,264
2023-02-07 $19.47 $20.02 $19.47 $19.95 $19.95 251,030
2023-02-06 $19.75 $19.75 $19.54 $19.62 $19.62 113,979
2023-02-03 $19.75 $19.88 $19.64 $19.78 $19.78 180,022
2023-02-02 $19.58 $19.82 $19.44 $19.79 $19.65 210,527
2023-02-01 $19.26 $19.88 $19.16 $19.61 $19.47 505,669
2023-01-31 $18.70 $19.32 $18.70 $19.27 $19.13 333,182
2023-01-30 $18.85 $18.96 $18.58 $18.71 $18.57 136,805
2023-01-27 $18.34 $19.05 $18.34 $18.98 $18.84 229,447
2023-01-26 $18.48 $18.55 $18.21 $18.42 $18.29 127,071
2023-01-25 $18.20 $18.37 $18.06 $18.33 $18.20 132,803
2023-01-24 $18.46 $18.46 $18.25 $18.34 $18.21 100,713
2023-01-23 $18.36 $18.57 $18.31 $18.47 $18.34 125,944
2023-01-20 $18.17 $18.40 $17.88 $18.40 $18.27 214,822
2023-01-19 $17.80 $18.04 $17.76 $18.03 $17.90 131,177
2023-01-18 $18.23 $18.28 $17.88 $17.95 $17.82 191,349
2023-01-17 $18.26 $18.53 $18.26 $18.41 $18.28 112,778
2023-01-13 $18.14 $18.54 $18.00 $18.46 $18.33 125,999
2023-01-12 $18.02 $18.46 $18.02 $18.36 $18.23 503,061
2023-01-11 $18.01 $18.17 $17.96 $18.13 $18.00 137,136
2023-01-10 $17.74 $18.08 $17.70 $18.04 $17.91 140,569
2023-01-09 $18.06 $18.16 $17.74 $17.80 $17.67 104,042
2023-01-06 $17.81 $18.03 $17.75 $17.99 $17.86 132,828
2023-01-05 $17.76 $17.87 $17.44 $17.57 $17.44 111,444
2023-01-04 $17.83 $18.03 $17.74 $17.89 $17.76 176,489
2023-01-03 $17.84 $17.84 $17.53 $17.68 $17.55 161,080
2022-12-30 $17.72 $17.82 $17.53 $17.61 $17.48 99,787
2022-12-29 $17.56 $17.86 $17.56 $17.79 $17.66 105,312
2022-12-28 $17.65 $17.78 $17.53 $17.58 $17.45 109,981
2022-12-27 $17.68 $17.82 $17.60 $17.67 $17.54 49,551
2022-12-23 $17.61 $17.73 $17.58 $17.66 $17.66 57,718
2022-12-22 $17.63 $17.69 $17.37 $17.58 $17.58 176,589
2022-12-21 $17.49 $17.77 $17.49 $17.71 $17.71 100,559
2022-12-20 $17.29 $17.51 $17.26 $17.41 $17.41 206,994
2022-12-19 $17.06 $17.44 $17.06 $17.31 $17.31 231,785
2022-12-16 $17.29 $17.41 $16.98 $16.99 $16.99 564,366
2022-12-15 $17.45 $17.59 $17.20 $17.26 $17.26 181,633
2022-12-14 $18.10 $18.31 $17.62 $17.62 $17.62 213,570
2022-12-13 $18.58 $18.81 $18.08 $18.20 $18.20 501,992
2022-12-12 $18.23 $18.39 $17.98 $18.24 $18.24 331,254
2022-12-09 $18.09 $18.35 $18.03 $18.29 $18.29 170,020
2022-12-08 $18.29 $18.40 $18.11 $18.20 $18.20 127,254
2022-12-07 $18.25 $18.30 $18.10 $18.15 $18.15 136,443
2022-12-06 $18.25 $18.42 $18.11 $18.23 $18.23 161,896
2022-12-05 $18.52 $18.66 $18.08 $18.23 $18.23 128,316
2022-12-02 $18.40 $18.71 $18.37 $18.68 $18.68 115,645
2022-12-01 $18.82 $18.82 $18.34 $18.55 $18.55 194,430
2022-11-30 $18.38 $18.69 $18.12 $18.68 $18.68 206,025
2022-11-29 $18.21 $18.41 $18.21 $18.37 $18.37 75,150
2022-11-28 $18.60 $18.72 $18.26 $18.29 $18.29 263,730
2022-11-25 $18.77 $18.95 $18.77 $18.84 $18.84 39,067
2022-11-23 $18.76 $18.84 $18.66 $18.79 $18.79 75,152
2022-11-22 $18.69 $18.91 $18.69 $18.80 $18.80 145,479
2022-11-21 $18.39 $18.69 $18.37 $18.69 $18.69 169,948
2022-11-18 $18.85 $18.85 $18.41 $18.46 $18.46 194,837
2022-11-17 $18.57 $18.57 $18.36 $18.49 $18.49 124,661
2022-11-16 $18.85 $18.85 $18.53 $18.58 $18.58 148,859
2022-11-15 $18.94 $19.06 $18.67 $18.78 $18.78 258,841
2022-11-14 $18.80 $18.99 $18.71 $18.79 $18.79 706,218
2022-11-11 $18.92 $19.06 $18.69 $18.80 $18.80 158,211
2022-11-10 $18.53 $19.05 $18.42 $18.92 $18.92 243,691
2022-11-09 $18.46 $18.67 $18.18 $18.28 $18.28 229,338
2022-11-08 $18.67 $18.77 $18.37 $18.49 $18.49 249,794
2022-11-07 $18.80 $18.80 $18.41 $18.56 $18.56 203,127
2022-11-04 $18.18 $18.69 $18.11 $18.68 $18.68 236,039
2022-11-03 $18.01 $18.14 $17.81 $18.07 $17.93 128,331
2022-11-02 $18.52 $18.67 $18.09 $18.20 $18.06 171,938
2022-11-01 $18.65 $18.83 $18.56 $18.59 $18.45 468,582
2022-10-31 $18.36 $18.69 $18.31 $18.65 $18.51 338,829
2022-10-28 $17.36 $18.50 $17.28 $18.46 $18.46 332,826
2022-10-27 $17.67 $17.67 $17.19 $17.23 $17.23 241,412
2022-10-26 $17.66 $17.73 $17.39 $17.39 $17.39 231,168
2022-10-25 $17.53 $17.84 $17.44 $17.47 $17.47 340,250
2022-10-24 $17.38 $17.62 $17.28 $17.53 $17.53 187,479
2022-10-21 $16.90 $17.33 $16.81 $17.31 $17.31 299,714
2022-10-20 $17.38 $17.43 $16.70 $16.81 $16.81 212,102
2022-10-19 $17.17 $17.39 $17.06 $17.34 $17.34 254,911
2022-10-18 $17.61 $17.71 $17.29 $17.33 $17.33 311,485
2022-10-17 $17.11 $17.49 $17.11 $17.45 $17.45 513,329
2022-10-14 $17.40 $17.56 $17.02 $17.03 $17.03 269,717
2022-10-13 $16.39 $17.41 $16.23 $17.39 $17.39 540,089
2022-10-12 $16.35 $16.60 $16.09 $16.57 $16.57 504,393
2022-10-11 $15.95 $16.39 $15.88 $16.35 $16.35 440,615
2022-10-10 $16.04 $16.21 $15.99 $16.03 $16.03 384,624
2022-10-07 $16.28 $16.35 $15.83 $15.93 $15.93 394,435
2022-10-06 $16.66 $16.74 $16.39 $16.46 $16.46 301,867
2022-10-05 $16.48 $16.91 $16.27 $16.77 $16.77 1,309,543
2022-10-04 $16.35 $16.70 $16.29 $16.62 $16.62 1,842,159
2022-10-03 $16.26 $16.34 $15.89 $16.18 $16.18 1,269,113
2022-09-30 $16.24 $16.46 $15.96 $16.01 $16.01 994,913
2022-09-29 $16.29 $16.49 $16.09 $16.29 $16.29 1,586,350
2022-09-28 $16.14 $16.65 $16.11 $16.34 $16.34 2,796,531
2022-09-27 $17.18 $17.25 $16.29 $16.37 $16.37 2,588,578
2022-09-26 $16.30 $16.46 $16.19 $16.29 $16.29 149,286
2022-09-23 $16.40 $16.42 $16.12 $16.38 $16.38 187,169
2022-09-22 $16.78 $16.78 $16.39 $16.52 $16.52 129,677
2022-09-21 $16.90 $16.95 $16.65 $16.66 $16.66 162,071
2022-09-20 $16.73 $16.86 $16.61 $16.85 $16.85 146,485
2022-09-19 $16.41 $16.95 $16.41 $16.93 $16.93 185,455
2022-09-16 $16.65 $16.71 $16.33 $16.52 $16.52 319,946
2022-09-15 $16.49 $16.82 $16.49 $16.70 $16.70 190,559
2022-09-14 $16.32 $16.50 $16.27 $16.49 $16.49 131,378
2022-09-13 $16.44 $16.60 $16.22 $16.34 $16.34 185,377
2022-09-12 $16.56 $16.73 $16.47 $16.73 $16.73 138,309
2022-09-09 $16.59 $16.75 $16.24 $16.43 $16.43 284,975
2022-09-08 $16.32 $16.62 $16.15 $16.55 $16.55 119,136
2022-09-07 $16.15 $16.48 $16.06 $16.44 $16.44 140,897
2022-09-06 $16.21 $16.30 $15.96 $16.09 $16.09 147,669
2022-09-02 $16.40 $16.56 $16.04 $16.17 $16.17 142,245
2022-09-01 $16.23 $16.39 $16.13 $16.36 $16.36 174,449
2022-08-31 $16.29 $16.37 $16.19 $16.29 $16.29 173,145
2022-08-30 $16.39 $16.39 $16.12 $16.27 $16.27 125,804
2022-08-29 $16.45 $16.48 $16.17 $16.23 $16.23 118,176
2022-08-26 $16.80 $16.80 $16.50 $16.54 $16.54 188,900
2022-08-25 $16.51 $16.70 $16.49 $16.69 $16.69 113,935
2022-08-24 $16.62 $16.66 $16.46 $16.50 $16.50 117,142
2022-08-23 $16.74 $16.74 $16.54 $16.67 $16.67 171,846
2022-08-22 $16.74 $16.74 $16.39 $16.58 $16.58 145,205
2022-08-19 $16.85 $16.94 $16.53 $16.93 $16.93 334,256
2022-08-18 $16.99 $17.01 $16.67 $16.90 $16.90 210,215
2022-08-17 $17.01 $17.04 $16.77 $16.95 $16.95 151,963
2022-08-16 $16.81 $17.10 $16.71 $17.08 $17.08 141,912
2022-08-15 $16.54 $16.81 $16.48 $16.81 $16.81 166,812
2022-08-12 $16.46 $16.67 $16.33 $16.63 $16.63 120,707
2022-08-11 $16.05 $16.34 $16.05 $16.34 $16.34 87,731
2022-08-10 $16.06 $16.15 $15.97 $16.05 $16.05 101,746
2022-08-09 $15.82 $15.92 $15.73 $15.91 $15.91 104,883
2022-08-08 $15.79 $15.83 $15.63 $15.76 $15.76 111,269
2022-08-05 $15.42 $15.71 $15.38 $15.67 $15.67 88,197
2022-08-04 $15.80 $15.80 $15.61 $15.69 $15.55 100,433
2022-08-03 $15.73 $15.86 $15.58 $15.82 $15.67 115,669
2022-08-02 $15.78 $15.82 $15.64 $15.64 $15.50 86,939
2022-08-01 $15.88 $15.88 $15.58 $15.81 $15.67 165,550
2022-07-29 $15.46 $15.95 $15.38 $15.92 $15.77 150,290
2022-07-28 $15.47 $15.47 $15.27 $15.40 $15.26 139,366
2022-07-27 $15.41 $15.47 $15.35 $15.40 $15.26 178,861
2022-07-26 $15.19 $15.43 $15.15 $15.41 $15.27 98,588
2022-07-25 $15.14 $15.33 $15.14 $15.26 $15.12 82,574
2022-07-22 $15.22 $15.22 $14.93 $15.03 $14.89 104,687
2022-07-21 $15.02 $15.21 $14.93 $15.20 $15.06 106,890
2022-07-20 $14.90 $15.09 $14.79 $15.05 $14.91 126,469
2022-07-19 $14.71 $14.99 $14.65 $14.90 $14.76 112,167
2022-07-18 $14.63 $14.74 $14.48 $14.54 $14.41 165,727
2022-07-15 $14.30 $14.56 $14.18 $14.47 $14.34 174,742
2022-07-14 $14.04 $14.26 $13.91 $14.08 $13.95 148,503
2022-07-13 $14.51 $14.55 $14.24 $14.27 $14.14 161,589
2022-07-12 $14.56 $14.84 $14.55 $14.60 $14.47 82,291
2022-07-11 $14.54 $14.65 $14.50 $14.64 $14.51 112,810
2022-07-08 $14.79 $14.82 $14.47 $14.59 $14.46 108,276
2022-07-07 $14.73 $14.97 $14.64 $14.72 $14.59 199,583
2022-07-06 $14.88 $14.97 $14.70 $14.82 $14.68 98,964
2022-07-05 $14.78 $15.02 $14.69 $14.98 $14.84 155,791
2022-07-01 $14.60 $15.04 $14.56 $15.03 $14.89 258,655
2022-06-30 $14.49 $14.69 $14.40 $14.62 $14.49 163,664
2022-06-29 $15.02 $15.02 $14.67 $14.70 $14.57 124,199
2022-06-28 $14.99 $15.20 $14.87 $14.95 $14.81 308,046
2022-06-27 $14.86 $15.09 $14.79 $14.92 $14.78 242,458
2022-06-24 $14.78 $15.06 $14.64 $14.69 $14.56 722,443
2022-06-23 $15.05 $15.14 $14.71 $14.77 $14.63 148,230
2022-06-22 $14.90 $15.24 $14.49 $15.06 $14.92 149,652
2022-06-21 $15.20 $15.35 $15.01 $15.06 $14.92 167,768
2022-06-17 $14.72 $15.08 $14.72 $15.00 $14.86 542,954
2022-06-16 $14.81 $14.84 $14.61 $14.70 $14.57 234,340
2022-06-15 $15.04 $15.25 $14.96 $15.05 $14.91 211,791
2022-06-14 $14.51 $15.01 $14.51 $14.97 $14.83 278,340
2022-06-13 $14.59 $14.82 $14.45 $14.51 $14.38 205,717
2022-06-10 $14.90 $15.10 $14.69 $14.82 $14.68 328,386
2022-06-09 $15.12 $15.28 $15.05 $15.11 $14.97 212,486
2022-06-08 $15.39 $15.41 $15.11 $15.17 $15.03 119,393
2022-06-07 $15.44 $15.64 $15.39 $15.54 $15.40 101,310
2022-06-06 $15.55 $15.59 $15.41 $15.50 $15.36 82,721
2022-06-03 $15.61 $15.61 $15.34 $15.40 $15.26 96,756
2022-06-02 $15.38 $15.67 $15.25 $15.65 $15.51 99,486
2022-06-01 $15.60 $15.60 $15.23 $15.41 $15.27 116,776
2022-05-31 $15.32 $15.60 $15.22 $15.52 $15.38 225,727
2022-05-27 $15.32 $15.45 $15.28 $15.45 $15.31 113,070
2022-05-26 $15.17 $15.34 $15.14 $15.27 $15.13 112,905
2022-05-25 $14.90 $15.17 $14.90 $15.00 $14.86 118,105
2022-05-24 $14.88 $15.02 $14.63 $15.01 $14.87 97,296
2022-05-23 $14.95 $15.11 $14.83 $14.92 $14.78 107,901
2022-05-20 $14.87 $14.94 $14.47 $14.66 $14.53 145,272
2022-05-19 $14.80 $14.92 $14.65 $14.70 $14.57 283,661
2022-05-18 $15.16 $15.45 $14.88 $15.01 $14.87 204,938
2022-05-17 $14.91 $15.25 $14.91 $15.21 $15.07 162,861
2022-05-16 $14.93 $14.95 $14.67 $14.81 $14.67 220,589
2022-05-13 $15.03 $15.17 $14.79 $14.84 $14.70 221,474
2022-05-12 $14.79 $14.97 $14.64 $14.96 $14.82 223,722
2022-05-11 $14.89 $15.06 $14.82 $14.87 $14.73 154,861
2022-05-10 $15.05 $15.28 $14.65 $14.86 $14.72 270,850
2022-05-09 $14.87 $15.15 $14.86 $14.97 $14.83 221,890
2022-05-06 $15.17 $15.21 $14.79 $15.04 $14.90 192,881
2022-05-05 $15.47 $15.51 $15.13 $15.30 $15.01 124,216
2022-05-04 $15.24 $15.65 $15.17 $15.63 $15.34 129,592
2022-05-03 $15.12 $15.31 $14.98 $15.23 $14.95 150,880
2022-05-02 $15.36 $15.36 $14.80 $15.15 $14.87 239,091
2022-04-29 $15.11 $15.50 $14.97 $15.03 $14.75 260,465
2022-04-28 $15.75 $15.75 $15.33 $15.59 $15.30 142,539
2022-04-27 $15.48 $15.71 $15.46 $15.58 $15.29 194,944
2022-04-26 $15.82 $16.02 $15.50 $15.54 $15.25 200,404
2022-04-25 $15.92 $16.14 $15.70 $16.03 $15.73 284,900
2022-04-22 $16.22 $16.43 $16.00 $16.02 $15.72 90,895
2022-04-21 $16.59 $16.68 $16.30 $16.32 $16.02 120,815
2022-04-20 $16.50 $16.62 $16.19 $16.47 $16.16 83,510
2022-04-19 $15.85 $16.39 $15.85 $16.32 $16.02 144,606
2022-04-18 $15.81 $15.99 $15.73 $15.79 $15.50 130,197
2022-04-14 $15.99 $16.16 $15.71 $15.87 $15.57 183,334
2022-04-13 $15.70 $15.93 $15.61 $15.90 $15.60 143,562
2022-04-12 $15.82 $16.40 $15.65 $15.71 $15.42 182,990
2022-04-11 $15.70 $16.03 $15.70 $15.79 $15.50 111,738
2022-04-08 $15.93 $16.06 $15.71 $15.73 $15.44 137,956
2022-04-07 $16.21 $16.40 $15.80 $15.85 $15.55 128,602
2022-04-06 $16.34 $16.66 $16.07 $16.16 $15.86 215,277
2022-04-05 $16.52 $16.68 $16.28 $16.29 $15.99 426,996
2022-04-04 $16.63 $16.63 $16.30 $16.46 $16.15 114,386
2022-04-01 $16.79 $16.93 $16.57 $16.68 $16.37 219,648
2022-03-31 $16.93 $17.11 $16.66 $16.70 $16.39 153,668
2022-03-30 $17.37 $17.41 $16.89 $16.94 $16.62 138,995
2022-03-29 $17.43 $17.64 $17.26 $17.37 $17.05 149,561
2022-03-28 $17.44 $17.44 $16.99 $17.23 $16.91 123,205
2022-03-25 $17.25 $17.50 $17.25 $17.39 $17.07 181,119
2022-03-24 $17.28 $17.30 $17.05 $17.18 $16.86 77,418
2022-03-23 $17.56 $17.78 $17.07 $17.10 $16.78 109,644
2022-03-22 $17.70 $17.95 $17.55 $17.63 $17.30 117,944
2022-03-21 $17.71 $17.91 $17.45 $17.54 $17.21 163,121
2022-03-18 $17.41 $17.74 $17.14 $17.71 $17.38 688,629
2022-03-17 $17.88 $17.88 $17.49 $17.59 $17.26 122,976
2022-03-16 $17.74 $17.94 $17.63 $17.93 $17.60 144,202
2022-03-15 $17.82 $17.92 $17.29 $17.59 $17.26 128,668
2022-03-14 $17.79 $17.92 $17.56 $17.68 $17.35 160,272
2022-03-11 $17.43 $17.74 $17.42 $17.47 $17.14 101,456
2022-03-10 $17.07 $17.41 $17.04 $17.37 $17.05 238,804
2022-03-09 $17.34 $17.50 $17.23 $17.31 $16.99 122,217
2022-03-08 $17.11 $17.42 $16.91 $16.91 $16.59 123,593
2022-03-07 $17.35 $17.45 $16.95 $16.97 $16.65 142,220
2022-03-04 $17.64 $17.64 $17.31 $17.42 $17.10 123,652
2022-03-03 $18.02 $18.05 $17.78 $17.94 $17.61 142,709
2022-03-02 $17.43 $18.04 $17.43 $17.88 $17.55 136,754
2022-03-01 $17.90 $17.90 $17.01 $17.23 $16.91 227,657
2022-02-28 $18.11 $18.20 $17.89 $18.04 $17.70 208,705
2022-02-25 $17.69 $18.40 $17.69 $18.36 $18.02 210,123
2022-02-24 $17.65 $18.11 $17.19 $17.66 $17.33 162,083
2022-02-23 $18.55 $18.62 $18.02 $18.07 $17.73 123,178
2022-02-22 $18.65 $18.67 $18.30 $18.40 $18.06 130,795
2022-02-18 $18.36 $18.69 $18.36 $18.65 $18.30 160,390
2022-02-17 $18.64 $18.74 $18.27 $18.43 $18.09 160,277
2022-02-16 $18.58 $18.80 $18.55 $18.69 $18.34 109,217
2022-02-15 $18.46 $18.70 $18.46 $18.68 $18.33 137,735
2022-02-14 $18.59 $18.73 $18.19 $18.26 $17.92 426,110
2022-02-11 $18.46 $18.71 $18.34 $18.43 $18.09 293,475
2022-02-10 $18.54 $18.85 $18.40 $18.50 $18.16 277,783
2022-02-09 $18.93 $18.93 $18.48 $18.54 $18.19 607,540
2022-02-08 $18.71 $18.96 $18.60 $18.91 $18.56 169,174
2022-02-07 $18.71 $18.84 $18.52 $18.64 $18.29 148,038
2022-02-04 $18.66 $18.79 $18.31 $18.71 $18.36 132,196
2022-02-03 $18.83 $18.92 $18.58 $18.67 $18.19 160,456
2022-02-02 $18.96 $18.96 $18.67 $18.79 $18.31 135,491
2022-02-01 $18.90 $18.98 $18.63 $18.96 $18.47 239,686
2022-01-31 $18.74 $18.96 $18.42 $18.93 $18.44 245,798
2022-01-28 $18.88 $18.96 $18.38 $18.81 $18.33 237,332
2022-01-27 $19.56 $19.95 $18.75 $18.87 $18.39 190,971
2022-01-26 $19.21 $19.93 $18.98 $19.32 $18.82 190,049
2022-01-25 $19.34 $19.80 $18.96 $19.69 $19.18 276,638
2022-01-24 $18.89 $19.57 $18.89 $19.51 $19.01 417,025
2022-01-21 $18.78 $19.44 $18.72 $19.12 $18.63 232,427
2022-01-20 $19.66 $19.88 $18.93 $18.96 $18.47 201,105
2022-01-19 $20.14 $20.22 $19.62 $19.74 $19.23 165,394
2022-01-18 $20.38 $20.60 $20.08 $20.11 $19.59 188,027
2022-01-14 $20.25 $20.48 $19.20 $20.43 $19.91 146,953
2022-01-13 $20.22 $20.48 $20.22 $20.40 $19.88 190,402
2022-01-12 $20.05 $20.26 $20.02 $20.16 $19.64 209,042
2022-01-11 $20.28 $20.28 $19.84 $20.09 $19.57 238,764
2022-01-10 $20.48 $20.58 $20.16 $20.26 $19.74 247,326
2022-01-07 $20.46 $20.69 $20.02 $20.36 $19.84 487,562
2022-01-06 $19.95 $20.59 $19.80 $20.38 $19.86 2,849,141
2022-01-05 $19.71 $20.06 $19.68 $19.70 $19.19 436,672
2022-01-04 $19.50 $20.00 $19.37 $19.64 $19.14 371,416
2022-01-03 $19.05 $19.58 $19.05 $19.38 $18.88 240,072
2021-12-31 $18.83 $19.02 $18.78 $18.99 $18.50 88,864
2021-12-30 $19.14 $19.23 $18.82 $18.83 $18.35 71,766
2021-12-29 $18.92 $19.11 $18.26 $19.06 $18.57 104,530
2021-12-28 $18.80 $19.06 $18.23 $18.96 $18.47 80,711
2021-12-27 $18.64 $18.90 $18.39 $18.90 $18.42 74,157
2021-12-23 $18.75 $18.95 $18.36 $18.64 $18.16 72,797
2021-12-22 $18.35 $18.81 $18.10 $18.65 $18.17 114,468
2021-12-21 $18.15 $18.60 $18.15 $18.46 $17.99 142,404
2021-12-20 $18.01 $18.09 $17.60 $18.06 $17.60 174,384
2021-12-17 $18.56 $18.56 $17.95 $18.29 $17.82 680,316
2021-12-16 $18.57 $18.91 $18.41 $18.56 $18.08 195,670
2021-12-15 $18.29 $18.55 $18.22 $18.36 $17.89 249,262
2021-12-14 $17.89 $18.32 $17.77 $18.10 $17.64 379,371
2021-12-13 $17.71 $18.14 $17.51 $17.57 $17.12 216,881
2021-12-10 $17.92 $17.92 $17.65 $17.81 $17.35 107,136
2021-12-09 $17.96 $18.03 $17.77 $17.88 $17.42 79,868
2021-12-08 $18.34 $18.39 $17.95 $18.11 $17.65 99,744
2021-12-07 $17.79 $18.62 $17.79 $18.23 $17.76 118,465
2021-12-06 $18.39 $18.66 $18.13 $18.47 $18.00 129,116
2021-12-03 $18.39 $18.39 $17.96 $18.09 $17.63 98,973
2021-12-02 $18.05 $18.51 $17.97 $18.39 $17.92 139,364
2021-12-01 $18.28 $18.64 $17.85 $17.87 $17.41 228,481
2021-11-30 $17.83 $18.03 $17.67 $17.89 $17.43 186,652
2021-11-29 $18.53 $18.55 $18.03 $18.07 $17.61 116,103
2021-11-26 $18.50 $18.51 $17.61 $18.21 $17.74 155,508
2021-11-24 $18.93 $19.15 $18.80 $18.93 $18.44 76,590
2021-11-23 $18.86 $19.14 $18.79 $19.10 $18.61 108,082
2021-11-22 $18.85 $19.25 $18.73 $18.80 $18.32 119,372
2021-11-19 $18.60 $18.76 $18.42 $18.59 $18.11 92,375
2021-11-18 $18.70 $18.95 $18.64 $18.87 $18.39 162,120
2021-11-17 $18.93 $18.94 $18.63 $18.74 $18.26 111,393
2021-11-16 $19.19 $19.19 $18.92 $19.05 $18.56 216,600
2021-11-15 $19.20 $19.23 $18.98 $19.23 $18.74 95,584
2021-11-12 $19.17 $19.26 $18.92 $19.05 $18.56 77,215
2021-11-11 $19.22 $19.43 $19.00 $19.20 $18.71 102,547
2021-11-10 $19.25 $19.33 $19.17 $19.20 $18.71 102,562
2021-11-09 $18.99 $19.21 $18.78 $19.14 $18.65 180,991
2021-11-08 $19.16 $19.32 $19.01 $19.17 $18.68 100,403
2021-11-05 $18.78 $19.19 $18.63 $19.15 $18.66 157,837
2021-11-04 $18.65 $18.67 $18.30 $18.53 $18.05 77,651
2021-11-03 $18.25 $19.00 $18.06 $18.83 $18.21 127,630
2021-11-02 $18.59 $18.64 $18.35 $18.37 $17.77 74,282
2021-11-01 $18.08 $18.61 $17.94 $18.60 $17.99 133,244
2021-10-29 $17.76 $18.08 $17.76 $17.98 $17.39 221,262
2021-10-28 $17.47 $17.80 $17.47 $17.78 $17.20 113,081
2021-10-27 $17.81 $17.81 $17.38 $17.41 $16.84 135,182
2021-10-26 $18.03 $18.19 $17.92 $17.94 $17.35 99,327
2021-10-25 $18.23 $18.41 $18.11 $18.39 $17.79 122,912
2021-10-22 $17.96 $18.18 $17.96 $18.18 $17.59 94,963
2021-10-21 $18.13 $18.15 $17.87 $17.98 $17.39 65,596
2021-10-20 $17.74 $18.17 $17.74 $18.16 $17.57 70,732
2021-10-19 $17.87 $18.00 $17.61 $17.80 $17.22 86,458
2021-10-18 $17.87 $18.14 $17.77 $17.82 $17.24 80,219
2021-10-15 $18.35 $18.35 $17.90 $17.93 $17.34 146,642
2021-10-14 $17.94 $18.06 $17.77 $18.03 $17.44 93,670
2021-10-13 $17.87 $17.87 $17.46 $17.72 $17.14 78,238
2021-10-12 $17.86 $17.96 $17.78 $17.91 $17.32 58,417
2021-10-11 $18.24 $18.33 $17.94 $17.94 $17.35 48,233
2021-10-08 $18.33 $18.33 $18.16 $18.21 $17.61 41,607
2021-10-07 $18.17 $18.28 $17.28 $18.25 $17.65 97,570
2021-10-06 $17.85 $17.98 $17.56 $17.95 $17.36 83,038
2021-10-05 $18.28 $18.28 $17.93 $18.03 $17.44 109,165
2021-10-04 $18.01 $18.20 $17.91 $18.14 $17.55 130,807
2021-10-01 $17.75 $18.18 $17.52 $18.01 $17.42 146,421
2021-09-30 $18.11 $18.11 $17.62 $17.63 $17.05 143,521
2021-09-29 $17.69 $17.94 $17.54 $17.94 $17.35 70,107
2021-09-28 $18.07 $18.09 $17.53 $17.61 $17.03 121,344
2021-09-27 $17.35 $18.02 $17.35 $17.92 $17.33 209,824
2021-09-24 $16.99 $17.46 $16.98 $17.27 $16.71 161,507
2021-09-23 $16.71 $17.19 $16.46 $17.02 $16.46 137,241
2021-09-22 $16.46 $16.76 $16.41 $16.60 $16.06 123,796
2021-09-21 $16.38 $16.58 $16.23 $16.28 $15.75 120,658
2021-09-20 $16.26 $16.78 $15.97 $16.27 $15.74 247,796
2021-09-17 $16.57 $16.75 $16.34 $16.70 $16.15 915,207
2021-09-16 $16.66 $16.70 $16.36 $16.51 $15.97 420,288
2021-09-15 $16.44 $16.62 $16.40 $16.54 $16.00 109,475
2021-09-14 $16.66 $16.66 $16.23 $16.35 $15.82 199,896
2021-09-13 $16.61 $16.76 $16.44 $16.60 $16.06 182,840
2021-09-10 $16.82 $16.85 $16.52 $16.61 $16.07 174,886
2021-09-09 $16.60 $16.86 $16.50 $16.79 $16.24 205,599
2021-09-08 $16.58 $16.73 $16.36 $16.60 $16.06 160,279
2021-09-07 $16.81 $16.96 $16.61 $16.70 $16.15 172,052
2021-09-03 $16.93 $16.94 $16.64 $16.75 $16.20 117,322
2021-09-02 $16.85 $16.98 $16.77 $16.87 $16.32 120,315
2021-09-01 $16.90 $16.90 $16.58 $16.84 $16.29 189,055
2021-08-31 $16.78 $16.92 $16.60 $16.88 $16.33 329,960
2021-08-30 $16.93 $16.93 $16.65 $16.69 $16.14 266,514
2021-08-27 $16.50 $16.86 $16.40 $16.83 $16.28 232,814
2021-08-26 $16.67 $16.67 $16.35 $16.39 $15.85 114,244
2021-08-25 $16.41 $16.60 $16.41 $16.50 $15.96 86,883
2021-08-24 $16.46 $16.53 $16.34 $16.42 $15.88 69,843
2021-08-23 $16.61 $16.64 $16.40 $16.46 $15.92 71,008
2021-08-20 $16.28 $16.59 $16.28 $16.52 $15.98 232,705
2021-08-19 $16.15 $16.41 $16.15 $16.36 $15.82 175,203
2021-08-18 $16.38 $16.56 $16.29 $16.31 $15.78 132,386
2021-08-17 $16.34 $16.49 $16.18 $16.41 $15.87 156,978
2021-08-16 $16.38 $16.55 $16.19 $16.45 $15.91 94,570
2021-08-13 $16.78 $16.78 $16.32 $16.42 $15.88 146,816
2021-08-12 $16.75 $16.75 $16.52 $16.58 $16.04 91,744
2021-08-11 $16.69 $16.71 $16.42 $16.71 $16.16 158,918
2021-08-10 $16.50 $16.66 $16.30 $16.60 $16.06 94,779
2021-08-09 $16.52 $16.65 $16.40 $16.47 $15.93 74,088
2021-08-06 $16.46 $16.71 $16.42 $16.60 $16.06 123,216
2021-08-05 $16.64 $16.64 $16.09 $16.19 $15.66 133,444
2021-08-04 $16.12 $16.31 $16.02 $16.08 $15.55 95,294
2021-08-03 $16.15 $16.41 $15.96 $16.33 $15.80 270,607
2021-08-02 $16.39 $16.75 $16.02 $16.04 $15.52 171,399
2021-07-30 $16.20 $16.48 $16.20 $16.37 $15.83 197,713
2021-07-29 $16.75 $16.75 $16.27 $16.46 $15.79 147,267
2021-07-28 $16.14 $16.58 $15.98 $16.43 $15.76 296,769
2021-07-27 $15.99 $16.25 $15.94 $16.06 $15.41 160,309
2021-07-26 $16.13 $16.40 $16.07 $16.14 $15.48 245,270
2021-07-23 $15.78 $16.16 $15.73 $16.07 $15.42 246,651
2021-07-22 $16.24 $16.24 $15.54 $15.55 $14.92 326,839
2021-07-21 $16.12 $16.30 $15.89 $15.91 $15.26 173,856
2021-07-20 $15.57 $16.22 $15.31 $15.89 $15.24 239,604
2021-07-19 $15.65 $15.83 $15.35 $15.57 $14.94 404,716
2021-07-16 $16.59 $16.62 $16.05 $16.06 $15.41 133,827
2021-07-15 $16.38 $16.57 $16.21 $16.45 $15.78 351,953
2021-07-14 $16.50 $16.72 $16.36 $16.50 $15.83 208,929
2021-07-13 $16.71 $16.72 $16.40 $16.54 $15.87 342,874
2021-07-12 $17.08 $17.08 $16.54 $16.67 $15.99 671,900
2021-07-09 $17.11 $17.39 $16.76 $17.33 $16.63 107,746
2021-07-08 $16.86 $17.20 $16.55 $16.79 $16.11 153,157
2021-07-07 $17.49 $17.65 $16.87 $17.12 $16.42 295,818
2021-07-06 $17.44 $17.70 $16.69 $17.66 $16.94 1,127,196
2021-07-02 $17.50 $17.50 $17.25 $17.30 $16.60 90,010
2021-07-01 $17.64 $17.73 $17.46 $17.52 $16.81 189,506
2021-06-30 $17.37 $17.64 $17.37 $17.48 $16.77 144,203
2021-06-29 $17.87 $17.87 $17.46 $17.47 $16.76 114,883
2021-06-28 $17.82 $17.82 $17.46 $17.64 $16.92 125,196
2021-06-25 $18.17 $18.25 $17.68 $17.93 $17.20 623,629
2021-06-24 $17.89 $18.13 $17.64 $18.10 $17.36 183,298
2021-06-23 $17.79 $17.85 $17.64 $17.75 $17.03 217,479
2021-06-22 $17.94 $17.94 $17.41 $17.70 $16.98 207,035
2021-06-21 $17.55 $17.95 $17.35 $17.80 $17.08 228,614
2021-06-18 $17.76 $17.92 $17.11 $17.13 $16.43 434,286
2021-06-17 $18.80 $18.86 $18.00 $18.08 $17.35 211,163
2021-06-16 $18.49 $18.88 $18.35 $18.74 $17.98 154,670
2021-06-15 $18.51 $18.78 $18.41 $18.68 $17.92 130,593
2021-06-14 $18.49 $18.58 $18.28 $18.41 $17.66 129,097
2021-06-11 $18.65 $18.72 $18.40 $18.50 $17.75 127,747
2021-06-10 $18.99 $18.99 $18.45 $18.45 $17.70 107,500
2021-06-09 $19.02 $19.02 $18.69 $18.76 $18.00 173,389
2021-06-08 $19.14 $19.29 $18.99 $19.15 $18.37 107,489
2021-06-07 $19.23 $19.32 $19.10 $19.26 $18.48 90,898
2021-06-04 $19.16 $19.28 $19.04 $19.22 $18.44 132,406
2021-06-03 $19.15 $19.19 $19.05 $19.15 $18.37 139,311
2021-06-02 $19.35 $19.35 $19.08 $19.17 $18.39 181,945
2021-06-01 $19.12 $19.32 $19.00 $19.23 $18.45 158,627
2021-05-28 $19.17 $19.17 $18.69 $19.01 $18.24 114,821
2021-05-27 $18.86 $19.17 $18.86 $19.10 $18.32 428,877
2021-05-26 $18.39 $18.75 $18.25 $18.65 $17.89 134,228
2021-05-25 $18.81 $18.90 $18.39 $18.40 $17.65 247,871
2021-05-24 $18.85 $18.87 $18.56 $18.81 $18.05 185,155
2021-05-21 $18.65 $18.97 $18.64 $18.83 $18.07 154,078
2021-05-20 $18.52 $18.62 $18.22 $18.59 $17.83 81,885
2021-05-19 $18.55 $18.66 $18.19 $18.58 $17.83 139,444
2021-05-18 $19.05 $19.05 $18.73 $18.73 $17.97 114,997
2021-05-17 $18.82 $19.04 $18.61 $19.01 $18.24 171,517
2021-05-14 $18.75 $18.87 $18.53 $18.86 $18.09 160,762
2021-05-13 $17.88 $18.70 $17.88 $18.69 $17.93 220,234
2021-05-12 $18.36 $18.59 $17.78 $17.94 $17.21 156,412
2021-05-11 $18.27 $18.74 $18.09 $18.20 $17.46 154,675
2021-05-10 $18.88 $18.95 $18.46 $18.49 $17.74 119,554
2021-05-07 $18.56 $18.74 $18.44 $18.72 $17.96 106,228
2021-05-06 $18.60 $18.78 $18.33 $18.75 $17.99 149,687
2021-05-05 $18.73 $18.74 $18.40 $18.74 $17.85 134,010
2021-05-04 $18.73 $18.73 $18.34 $18.65 $17.76 163,155
2021-05-03 $18.41 $18.75 $18.29 $18.67 $17.78 239,326
2021-04-30 $17.80 $18.20 $17.76 $18.13 $17.27 179,855
2021-04-29 $17.98 $18.24 $17.82 $17.98 $17.13 122,929
2021-04-28 $18.32 $18.32 $17.82 $17.85 $17.00 253,516
2021-04-27 $17.55 $17.58 $17.24 $17.40 $16.57 201,364
2021-04-26 $17.65 $17.79 $17.33 $17.39 $16.56 255,303
2021-04-23 $17.03 $17.75 $17.03 $17.50 $16.67 223,968
2021-04-22 $17.28 $17.28 $16.99 $17.02 $16.21 145,927
2021-04-21 $16.76 $17.22 $16.61 $17.17 $16.35 96,339
2021-04-20 $17.25 $17.30 $16.75 $16.79 $15.99 78,729
2021-04-19 $17.39 $17.60 $17.07 $17.35 $16.53 94,627
2021-04-16 $17.52 $17.58 $17.23 $17.46 $16.63 88,916
2021-04-15 $17.34 $17.35 $16.91 $17.33 $16.51 69,555
2021-04-14 $17.11 $17.46 $17.06 $17.38 $16.55 40,750
2021-04-13 $17.48 $17.48 $17.07 $17.09 $16.28 55,674
2021-04-12 $17.54 $17.57 $17.40 $17.53 $16.70 51,858
2021-04-09 $17.49 $17.62 $17.32 $17.46 $16.63 100,620
2021-04-08 $17.20 $17.47 $16.89 $17.32 $16.50 104,414
2021-04-07 $17.32 $17.52 $17.09 $17.16 $16.35 118,233
2021-04-06 $17.38 $17.62 $17.31 $17.35 $16.53 70,405
2021-04-05 $17.56 $17.60 $17.27 $17.42 $16.59 178,076
2021-04-01 $17.38 $17.95 $16.98 $17.33 $16.51 144,696
2021-03-31 $17.54 $17.77 $17.17 $17.43 $16.60 226,580
2021-03-30 $17.31 $17.69 $17.31 $17.59 $16.75 124,777
2021-03-29 $17.56 $17.81 $17.09 $17.20 $16.38 100,820
2021-03-26 $17.61 $17.82 $17.09 $17.80 $16.95 112,269
2021-03-25 $16.88 $17.40 $16.68 $17.29 $16.47 123,648
2021-03-24 $17.13 $17.67 $16.91 $16.91 $16.11 149,382
2021-03-23 $17.21 $17.28 $16.66 $16.88 $16.08 236,457
2021-03-22 $17.87 $17.94 $17.26 $17.45 $16.62 124,029
2021-03-19 $17.74 $18.10 $17.26 $18.03 $17.17 625,651
2021-03-18 $17.97 $18.44 $17.77 $17.87 $17.02 141,335
2021-03-17 $17.89 $18.03 $17.59 $17.82 $16.97 97,834
2021-03-16 $17.87 $17.87 $17.38 $17.77 $16.93 134,963
2021-03-15 $18.35 $18.35 $17.74 $18.01 $17.15 118,267
2021-03-12 $18.19 $18.60 $18.08 $18.37 $17.50 147,360
2021-03-11 $18.11 $18.24 $17.90 $18.07 $17.21 124,018
2021-03-10 $17.73 $18.27 $17.49 $18.18 $17.32 164,092
2021-03-09 $17.91 $17.95 $17.32 $17.56 $16.73 131,194
2021-03-08 $17.46 $18.08 $17.37 $17.99 $17.14 226,323
2021-03-05 $17.07 $17.35 $16.78 $17.31 $16.49 265,521
2021-03-04 $17.01 $17.30 $16.56 $16.68 $15.89 304,978
2021-03-03 $16.50 $17.20 $16.40 $16.88 $16.08 264,715
2021-03-02 $16.37 $16.40 $16.18 $16.35 $15.57 347,329
2021-03-01 $15.99 $16.44 $15.84 $16.38 $15.60 292,294
2021-02-26 $16.05 $16.12 $15.66 $15.68 $14.94 203,844
2021-02-25 $16.43 $16.50 $15.96 $16.15 $15.38 202,055
2021-02-24 $15.98 $16.45 $15.98 $16.40 $15.62 265,053
2021-02-23 $15.60 $15.99 $15.32 $15.94 $15.18 270,988
2021-02-22 $15.20 $15.67 $15.08 $15.61 $14.87 135,431
2021-02-19 $14.97 $15.26 $14.91 $15.21 $14.49 112,301
2021-02-18 $15.03 $15.15 $14.87 $14.93 $14.22 171,715
2021-02-17 $14.95 $15.28 $14.90 $15.10 $14.38 144,192
2021-02-16 $15.23 $15.27 $14.92 $14.96 $14.25 149,241
2021-02-12 $14.92 $15.07 $14.86 $15.01 $14.29 151,365
2021-02-11 $15.26 $15.28 $14.79 $15.02 $14.31 194,301
2021-02-10 $15.00 $15.34 $14.84 $15.15 $14.43 224,671
2021-02-09 $14.75 $15.00 $14.54 $14.98 $14.27 122,785
2021-02-08 $14.44 $14.87 $14.41 $14.85 $14.14 137,142
2021-02-05 $14.66 $14.66 $14.17 $14.29 $13.61 135,013
2021-02-04 $13.99 $14.59 $13.75 $14.54 $13.73 195,309
2021-02-03 $13.68 $13.85 $13.38 $13.82 $13.05 167,509
2021-02-02 $13.55 $13.75 $13.29 $13.68 $12.92 149,779
2021-02-01 $13.35 $13.47 $13.08 $13.39 $12.64 176,154
2021-01-29 $13.50 $13.57 $13.10 $13.11 $12.38 175,929
2021-01-28 $13.33 $13.56 $13.00 $13.39 $12.64 191,092
2021-01-27 $13.03 $13.34 $12.79 $12.95 $12.23 287,647
2021-01-26 $13.98 $13.98 $13.32 $13.37 $12.62 155,709
2021-01-25 $13.27 $13.80 $12.96 $13.71 $12.95 182,280
2021-01-22 $13.22 $13.61 $13.21 $13.61 $12.85 201,680
2021-01-21 $13.72 $13.74 $13.28 $13.35 $12.61 263,113
2021-01-20 $13.82 $13.88 $13.58 $13.72 $12.96 103,750
2021-01-19 $13.96 $14.06 $13.74 $13.84 $13.07 111,120
2021-01-15 $13.86 $14.08 $13.70 $13.89 $13.12 100,039
2021-01-14 $14.02 $14.18 $13.90 $14.08 $13.30 79,071
2021-01-13 $13.96 $13.96 $13.70 $13.83 $13.06 81,963
2021-01-12 $13.94 $14.17 $13.85 $14.04 $13.26 89,680
2021-01-11 $13.73 $13.82 $13.63 $13.81 $13.04 85,111
2021-01-08 $14.25 $14.25 $13.54 $13.75 $12.98 213,563
2021-01-07 $14.00 $14.32 $13.78 $14.24 $13.44 369,575
2021-01-06 $13.11 $13.97 $13.06 $13.76 $12.99 472,351
2021-01-05 $12.59 $12.96 $12.59 $12.80 $12.09 134,007
2021-01-04 $12.82 $12.90 $12.40 $12.63 $11.93 130,102
2020-12-31 $12.62 $12.76 $12.48 $12.70 $11.99 66,756
2020-12-30 $12.53 $12.69 $12.43 $12.65 $11.94 74,166
2020-12-29 $12.72 $12.72 $12.43 $12.52 $11.82 102,893
2020-12-28 $12.70 $12.90 $12.54 $12.75 $12.04 84,116
2020-12-24 $12.61 $12.61 $12.40 $12.55 $11.85 37,246
2020-12-23 $12.27 $12.58 $12.27 $12.58 $11.88 113,400
2020-12-22 $12.42 $12.42 $12.13 $12.14 $11.46 158,193
2020-12-21 $12.79 $12.86 $12.19 $12.35 $11.66 160,217
2020-12-18 $12.88 $13.07 $12.54 $12.58 $11.88 494,583
2020-12-17 $12.86 $12.86 $12.60 $12.81 $12.10 124,354
2020-12-16 $12.94 $12.96 $12.80 $12.87 $12.15 111,222
2020-12-15 $12.65 $12.89 $12.44 $12.84 $12.12 101,511
2020-12-14 $12.92 $12.94 $12.47 $12.57 $11.87 119,876
2020-12-11 $12.62 $12.72 $12.46 $12.54 $11.84 126,585
2020-12-10 $12.60 $12.77 $12.54 $12.70 $11.99 100,208
2020-12-09 $12.99 $12.99 $12.67 $12.75 $12.04 146,863
2020-12-08 $12.66 $12.79 $12.52 $12.78 $12.07 188,998
2020-12-07 $12.79 $12.81 $12.52 $12.78 $12.07 89,156
2020-12-04 $12.63 $12.85 $12.55 $12.82 $12.11 86,487
2020-12-03 $12.56 $12.58 $12.36 $12.47 $11.77 81,307
2020-12-02 $12.36 $12.58 $12.08 $12.54 $11.84 82,484
2020-12-01 $12.35 $12.54 $12.16 $12.34 $11.65 118,390
2020-11-30 $12.46 $12.48 $11.99 $12.02 $11.35 181,002
2020-11-27 $12.96 $12.98 $12.47 $12.60 $11.90 64,412
2020-11-25 $12.90 $13.03 $12.81 $12.94 $12.22 125,327
2020-11-24 $12.62 $13.19 $12.52 $13.08 $12.35 154,613
2020-11-23 $12.33 $12.57 $12.15 $12.44 $11.75 163,598
2020-11-20 $12.03 $12.18 $11.94 $12.12 $11.44 73,499
2020-11-19 $12.55 $12.55 $11.96 $12.24 $11.56 74,149
2020-11-18 $12.66 $12.66 $12.24 $12.26 $11.58 88,998
2020-11-17 $12.35 $12.60 $12.16 $12.55 $11.85 117,928
2020-11-16 $12.44 $12.75 $12.40 $12.62 $11.92 137,954
2020-11-13 $12.03 $12.24 $11.95 $12.10 $11.43 166,559
2020-11-12 $11.89 $11.98 $11.67 $11.81 $11.15 183,447
2020-11-11 $12.68 $12.68 $12.02 $12.12 $11.44 102,756
2020-11-10 $12.32 $12.73 $12.17 $12.61 $11.91 175,239
2020-11-09 $11.64 $12.56 $11.64 $12.22 $11.54 193,770
2020-11-06 $11.11 $11.39 $10.61 $10.63 $10.04 82,950
2020-11-05 $10.53 $10.99 $10.53 $10.96 $10.35 97,888
2020-11-04 $11.02 $11.02 $10.53 $10.56 $9.97 185,839
2020-11-03 $11.26 $11.45 $11.23 $11.33 $10.70 114,737
2020-11-02 $11.24 $11.26 $10.94 $11.01 $10.40 180,142
2020-10-30 $10.87 $11.23 $10.87 $11.13 $10.39 194,110
2020-10-29 $10.56 $11.00 $10.36 $10.86 $10.14 135,623
2020-10-28 $10.69 $10.95 $10.60 $10.60 $9.90 191,066
2020-10-27 $11.36 $11.40 $10.91 $10.92 $10.20 162,933
2020-10-26 $11.76 $11.77 $11.27 $11.44 $10.68 126,787
2020-10-23 $11.80 $11.96 $11.61 $11.77 $10.99 158,717
2020-10-22 $10.21 $11.63 $10.21 $11.50 $10.74 219,153
2020-10-21 $10.67 $10.76 $10.62 $10.68 $9.97 93,747
2020-10-20 $10.67 $10.87 $10.64 $10.69 $9.98 70,581
2020-10-19 $10.66 $10.73 $10.51 $10.53 $9.83 290,964
2020-10-16 $10.45 $10.61 $10.34 $10.59 $9.89 128,023
2020-10-15 $10.13 $10.55 $10.13 $10.51 $9.81 99,424
2020-10-14 $10.40 $10.45 $10.25 $10.26 $9.58 110,506
2020-10-13 $10.74 $10.74 $10.40 $10.40 $9.71 121,600
2020-10-12 $10.55 $10.86 $10.52 $10.81 $10.09 104,798
2020-10-09 $10.97 $11.05 $10.55 $10.60 $9.90 149,064
2020-10-08 $10.90 $11.00 $10.77 $10.92 $10.20 159,530
2020-10-07 $10.64 $11.00 $10.64 $10.77 $10.06 206,445
2020-10-06 $10.64 $10.97 $10.51 $10.53 $9.83 178,149
2020-10-05 $10.28 $10.56 $10.26 $10.50 $9.80 373,273
2020-10-02 $9.79 $10.28 $9.79 $10.23 $9.55 96,263
2020-10-01 $10.00 $10.07 $9.79 $9.99 $9.33 110,639
2020-09-30 $10.03 $10.20 $9.89 $9.95 $9.29 179,928
2020-09-29 $10.15 $10.15 $9.82 $9.98 $9.32 110,689
2020-09-28 $10.01 $10.34 $10.01 $10.19 $9.51 200,625
2020-09-25 $9.74 $9.82 $9.61 $9.77 $9.12 213,758
2020-09-24 $9.73 $10.09 $9.71 $9.87 $9.21 228,080
2020-09-23 $9.69 $9.93 $9.49 $9.67 $9.03 269,138
2020-09-22 $10.08 $10.16 $9.66 $9.72 $9.08 144,618
2020-09-21 $10.39 $10.59 $9.90 $9.97 $9.31 219,780
2020-09-18 $10.76 $10.76 $10.46 $10.60 $9.90 427,148
2020-09-17 $10.51 $10.69 $10.49 $10.64 $9.93 77,774
2020-09-16 $10.51 $10.78 $10.48 $10.65 $9.94 111,860
2020-09-15 $10.82 $10.86 $10.50 $10.51 $9.81 131,153
2020-09-14 $10.63 $10.86 $10.58 $10.74 $10.03 139,488
2020-09-11 $10.59 $10.70 $10.52 $10.61 $9.91 127,554
2020-09-10 $10.68 $10.78 $10.52 $10.57 $9.87 164,483
2020-09-09 $10.76 $10.89 $10.57 $10.67 $9.96 149,112
2020-09-08 $10.89 $10.89 $10.55 $10.75 $10.04 135,048
2020-09-04 $11.04 $11.13 $10.80 $10.95 $10.22 80,590
2020-09-03 $10.76 $10.98 $10.73 $10.77 $10.06 91,796
2020-09-02 $10.60 $10.77 $10.50 $10.71 $10.00 102,011
2020-09-01 $10.50 $10.71 $10.50 $10.62 $9.92 94,931
2020-08-31 $10.80 $10.83 $10.62 $10.63 $9.92 185,459
2020-08-28 $10.89 $10.93 $10.71 $10.85 $10.13 97,206
2020-08-27 $10.72 $11.08 $10.67 $10.88 $10.16 73,429
2020-08-26 $10.93 $10.94 $10.63 $10.65 $9.94 102,127
2020-08-25 $11.10 $11.10 $10.89 $10.98 $10.25 95,151
2020-08-24 $10.63 $10.97 $10.53 $10.96 $10.23 90,617
2020-08-21 $10.72 $10.77 $10.44 $10.56 $9.86 100,594
2020-08-20 $10.75 $10.81 $10.65 $10.73 $10.02 159,182
2020-08-19 $10.77 $11.05 $10.64 $10.90 $10.18 109,279
2020-08-18 $11.16 $11.18 $10.69 $10.77 $10.06 150,749
2020-08-17 $11.30 $11.87 $10.99 $11.21 $10.47 140,873
2020-08-14 $11.03 $11.39 $10.90 $11.25 $10.50 174,609
2020-08-13 $11.43 $11.43 $11.06 $11.13 $10.39 100,913
2020-08-12 $11.72 $11.77 $11.33 $11.50 $10.74 143,434
2020-08-11 $11.46 $11.70 $11.37 $11.44 $10.68 153,584
2020-08-10 $11.03 $11.50 $11.01 $11.20 $10.46 193,124
2020-08-07 $10.31 $10.99 $10.25 $10.99 $10.26 138,772
2020-08-06 $10.39 $10.42 $10.26 $10.37 $9.68 99,675
2020-08-05 $10.25 $10.35 $10.04 $10.34 $9.65 407,171
2020-08-04 $10.12 $10.19 $9.93 $10.12 $9.45 141,096
2020-08-03 $10.19 $10.26 $10.09 $10.15 $9.47 120,599
2020-07-31 $10.26 $10.26 $9.99 $10.18 $9.50 178,321
2020-07-30 $10.36 $10.50 $10.21 $10.35 $9.55 118,612
2020-07-29 $10.31 $10.64 $10.20 $10.61 $9.79 128,400
2020-07-28 $10.17 $10.39 $10.17 $10.23 $9.44 130,057
2020-07-27 $10.51 $10.68 $10.17 $10.24 $9.44 115,846
2020-07-24 $10.59 $10.83 $10.49 $10.57 $9.75 125,249
2020-07-23 $10.32 $10.77 $10.12 $10.72 $9.89 130,044
2020-07-22 $10.82 $10.91 $10.63 $10.72 $9.89 170,343
2020-07-21 $10.38 $10.88 $10.38 $10.87 $10.03 104,980
2020-07-20 $10.48 $10.48 $10.20 $10.25 $9.45 97,632
2020-07-17 $10.75 $10.83 $10.51 $10.57 $9.75 86,286
2020-07-16 $10.82 $11.01 $10.63 $10.83 $9.99 218,572
2020-07-15 $10.68 $10.97 $10.58 $10.92 $10.07 163,874
2020-07-14 $10.48 $10.56 $10.23 $10.34 $9.54 126,584
2020-07-13 $10.49 $10.70 $10.23 $10.49 $9.68 103,676
2020-07-10 $9.92 $10.35 $9.91 $10.35 $9.55 166,110
2020-07-09 $10.35 $10.35 $9.81 $9.85 $9.09 211,971
2020-07-08 $10.61 $10.65 $10.15 $10.42 $9.61 210,843
2020-07-07 $10.56 $10.66 $10.43 $10.66 $9.83 325,652
2020-07-06 $10.95 $11.05 $10.56 $10.71 $9.88 116,057
2020-07-02 $11.10 $11.20 $10.57 $10.62 $9.80 144,704
2020-07-01 $11.42 $11.44 $10.76 $10.78 $9.94 140,001
2020-06-30 $11.00 $11.45 $11.00 $11.43 $10.54 263,182
2020-06-29 $10.71 $11.13 $10.61 $11.07 $10.21 252,580
2020-06-26 $10.59 $10.77 $10.18 $10.50 $9.68 554,814
2020-06-25 $10.36 $10.78 $10.30 $10.78 $9.94 148,894
2020-06-24 $10.66 $10.66 $10.31 $10.46 $9.65 204,963
2020-06-23 $11.20 $11.20 $10.86 $10.90 $10.05 144,159
2020-06-22 $10.84 $11.09 $10.67 $10.97 $10.12 108,722
2020-06-19 $10.97 $10.97 $10.60 $10.93 $10.08 439,950
2020-06-18 $10.69 $10.97 $10.56 $10.83 $9.99 149,614
2020-06-17 $11.75 $11.75 $10.82 $10.83 $9.99 255,861
2020-06-16 $11.31 $11.46 $10.98 $11.17 $10.30 218,934
2020-06-15 $10.23 $10.86 $10.17 $10.77 $9.93 185,253
2020-06-12 $11.04 $11.04 $10.40 $10.71 $9.88 152,262
2020-06-11 $10.92 $11.08 $10.37 $10.46 $9.65 228,725
2020-06-10 $12.36 $12.36 $11.58 $11.59 $10.69 156,375
2020-06-09 $12.35 $12.67 $12.11 $12.41 $11.45 287,609
2020-06-08 $12.61 $12.86 $12.36 $12.59 $11.61 178,572
2020-06-05 $12.20 $12.47 $11.93 $12.30 $11.34 256,209
2020-06-04 $11.36 $11.72 $11.22 $11.68 $10.77 113,494
2020-06-03 $11.35 $11.67 $11.15 $11.49 $10.60 258,043
2020-06-02 $11.04 $11.39 $10.98 $11.02 $10.16 158,820
2020-06-01 $11.20 $11.24 $10.88 $10.89 $10.04 246,571
2020-05-29 $11.10 $11.21 $10.84 $11.10 $10.24 203,077
2020-05-28 $12.01 $12.03 $11.22 $11.30 $10.42 267,048
2020-05-27 $10.99 $11.87 $10.99 $11.80 $10.88 314,799
2020-05-26 $11.08 $11.25 $10.75 $11.09 $10.23 260,283
2020-05-22 $10.64 $10.74 $10.40 $10.57 $9.75 213,269
2020-05-21 $10.49 $10.75 $10.48 $10.54 $9.72 155,014
2020-05-20 $10.23 $10.58 $10.13 $10.50 $9.68 205,584
2020-05-19 $10.30 $10.58 $9.84 $9.86 $9.09 127,348
2020-05-18 $10.23 $10.47 $9.97 $10.41 $9.60 192,844
2020-05-15 $9.42 $9.69 $9.32 $9.62 $8.87 248,855
2020-05-14 $9.15 $9.56 $8.79 $9.45 $8.72 186,223
2020-05-13 $9.85 $10.15 $9.15 $9.42 $8.69 163,124
2020-05-12 $10.50 $10.59 $9.89 $9.93 $9.16 266,939
2020-05-11 $10.83 $10.83 $10.39 $10.51 $9.69 218,256
2020-05-08 $10.71 $11.05 $10.62 $11.04 $10.18 207,249
2020-05-07 $10.44 $10.72 $10.28 $10.54 $9.61 216,796
2020-05-06 $10.59 $10.79 $10.23 $10.31 $9.40 149,464
2020-05-05 $10.88 $11.26 $10.52 $10.54 $9.61 167,782
2020-05-04 $11.10 $11.22 $10.70 $10.92 $9.96 148,728
2020-05-01 $11.77 $11.80 $10.91 $11.24 $10.25 252,291
2020-04-30 $11.56 $11.56 $10.97 $11.19 $10.21 163,698
2020-04-29 $11.52 $12.29 $11.13 $11.96 $10.91 340,146
2020-04-28 $11.28 $11.39 $10.96 $11.19 $10.21 197,401
2020-04-27 $10.50 $11.04 $10.44 $10.87 $9.91 463,991
2020-04-24 $10.44 $10.51 $10.17 $10.37 $9.46 124,829
2020-04-23 $10.24 $10.66 $10.24 $10.40 $9.48 159,053
2020-04-22 $10.40 $10.50 $10.15 $10.26 $9.36 113,983
2020-04-21 $9.85 $10.22 $9.75 $10.18 $9.28 158,814
2020-04-20 $10.03 $10.48 $10.03 $10.24 $9.34 148,868
2020-04-17 $10.14 $10.57 $10.10 $10.39 $9.48 174,940
2020-04-16 $9.85 $10.04 $9.39 $9.73 $8.87 242,317
2020-04-15 $10.22 $10.41 $9.80 $9.84 $8.97 187,718
2020-04-14 $11.32 $11.32 $10.52 $10.76 $9.81 309,088
2020-04-13 $11.51 $11.76 $10.79 $11.01 $10.04 147,170
2020-04-09 $11.08 $11.87 $10.52 $11.57 $10.55 649,864
2020-04-08 $10.53 $10.81 $10.24 $10.75 $9.80 307,734
2020-04-07 $10.90 $10.90 $10.08 $10.33 $9.42 251,407
2020-04-06 $10.35 $10.72 $10.23 $10.60 $9.67 292,325
2020-04-03 $10.23 $10.38 $9.59 $9.89 $9.02 194,941
2020-04-02 $10.11 $10.58 $10.03 $10.32 $9.41 181,037
2020-04-01 $10.29 $10.52 $10.01 $10.16 $9.27 236,291
2020-03-31 $10.65 $10.81 $10.45 $10.81 $9.86 313,917
2020-03-30 $10.52 $10.77 $10.07 $10.64 $9.70 189,253
2020-03-27 $10.82 $11.13 $10.44 $10.51 $9.59 530,599
2020-03-26 $10.11 $11.30 $9.99 $11.22 $10.23 224,365
2020-03-25 $10.22 $10.43 $9.54 $9.97 $9.09 297,338
2020-03-24 $10.29 $10.69 $9.53 $10.18 $9.28 424,329
2020-03-23 $9.45 $10.19 $8.47 $9.90 $9.03 805,913
2020-03-20 $10.54 $10.74 $9.41 $9.75 $8.89 373,591
2020-03-19 $8.66 $10.77 $8.44 $10.55 $9.62 237,439
2020-03-18 $10.77 $10.77 $8.31 $8.70 $7.93 304,290
2020-03-17 $10.15 $11.41 $9.65 $11.41 $10.41 301,594
2020-03-16 $10.56 $11.15 $10.01 $10.02 $9.14 214,886
2020-03-13 $11.22 $12.04 $11.11 $12.03 $10.97 257,187
2020-03-12 $11.06 $12.03 $10.75 $10.89 $9.93 273,820
2020-03-11 $12.19 $12.37 $11.70 $11.82 $10.78 157,145
2020-03-10 $12.67 $12.77 $11.98 $12.54 $11.44 141,015
2020-03-09 $12.64 $12.79 $11.92 $12.19 $11.12 145,404
2020-03-06 $13.50 $13.92 $13.37 $13.71 $12.50 154,869
2020-03-05 $14.43 $14.46 $13.85 $14.06 $12.82 179,334
2020-03-04 $14.70 $14.76 $14.30 $14.73 $13.43 97,326
2020-03-03 $15.03 $15.23 $14.46 $14.57 $13.29 121,082
2020-03-02 $14.42 $15.16 $14.36 $15.15 $13.82 106,578
2020-02-28 $14.58 $14.80 $14.06 $14.41 $13.14 291,538
2020-02-27 $15.26 $15.65 $15.02 $15.02 $13.70 176,927
2020-02-26 $15.64 $15.80 $15.49 $15.56 $14.19 84,177
2020-02-25 $16.16 $16.44 $15.43 $15.56 $14.19 134,205
2020-02-24 $16.20 $16.28 $16.11 $16.18 $14.76 123,851
2020-02-21 $16.70 $16.70 $16.46 $16.58 $15.12 69,574
2020-02-20 $16.59 $16.77 $16.58 $16.73 $15.26 108,635
2020-02-19 $16.52 $16.70 $16.52 $16.65 $15.18 74,535
2020-02-18 $16.58 $16.73 $16.45 $16.53 $15.08 101,995
2020-02-14 $16.95 $16.95 $16.71 $16.72 $15.25 89,454
2020-02-13 $16.76 $16.91 $16.62 $16.90 $15.41 122,705
2020-02-12 $16.75 $16.76 $16.57 $16.72 $15.25 134,362
2020-02-11 $16.54 $16.73 $16.54 $16.61 $15.15 50,513
2020-02-10 $16.43 $16.51 $16.40 $16.48 $15.03 35,530
2020-02-07 $16.67 $16.67 $16.42 $16.47 $15.02 260,886
2020-02-06 $16.84 $16.93 $16.72 $16.72 $15.25 100,985
2020-02-05 $16.67 $16.86 $16.66 $16.74 $15.27 129,568
2020-02-04 $16.42 $16.64 $16.42 $16.50 $15.05 119,405
2020-02-03 $16.22 $16.34 $16.20 $16.27 $14.84 93,963
2020-01-31 $16.49 $16.52 $16.20 $16.24 $14.70 117,287
2020-01-30 $16.38 $16.61 $16.34 $16.59 $15.01 66,722
2020-01-29 $16.71 $16.80 $16.44 $16.45 $14.89 112,980
2020-01-28 $16.89 $16.89 $16.70 $16.73 $15.14 133,782
2020-01-27 $16.28 $16.98 $16.28 $16.76 $15.17 396,045
2020-01-24 $16.85 $17.09 $16.43 $16.43 $14.87 181,928
2020-01-23 $16.56 $16.77 $16.44 $16.72 $15.13 106,396
2020-01-22 $16.78 $16.92 $16.64 $16.69 $15.11 56,851
2020-01-21 $16.81 $16.91 $16.75 $16.77 $15.18 71,979
2020-01-17 $17.16 $17.16 $16.92 $16.97 $15.36 91,063
2020-01-16 $16.99 $17.08 $16.95 $17.03 $15.41 111,113
2020-01-15 $16.86 $16.89 $16.77 $16.89 $15.29 146,348
2020-01-14 $17.00 $17.04 $16.92 $16.93 $15.32 106,937
2020-01-13 $16.91 $17.09 $16.81 $17.05 $15.43 200,599
2020-01-10 $16.95 $17.04 $16.83 $16.92 $15.31 101,599
2020-01-09 $17.04 $17.12 $16.96 $17.01 $15.40 76,513
2020-01-08 $16.91 $17.10 $16.88 $17.04 $15.42 41,723
2020-01-07 $17.03 $17.03 $16.83 $16.93 $15.32 75,498
2020-01-06 $17.01 $17.17 $16.89 $17.14 $15.51 125,394
2020-01-03 $17.09 $17.24 $17.00 $17.19 $15.56 93,699
2020-01-02 $17.42 $17.42 $17.13 $17.30 $15.66 88,396
2019-12-31 $17.36 $17.46 $17.29 $17.38 $15.73 88,972
2019-12-30 $17.40 $17.45 $17.26 $17.39 $15.74 69,385
2019-12-27 $17.56 $17.63 $17.25 $17.33 $15.68 103,497
2019-12-26 $17.55 $17.59 $17.49 $17.52 $15.86 44,411
2019-12-24 $17.51 $17.59 $17.50 $17.56 $15.89 55,796
2019-12-23 $17.52 $17.53 $17.42 $17.52 $15.86 113,001
2019-12-20 $17.53 $17.59 $17.43 $17.55 $15.88 344,073
2019-12-19 $17.35 $17.49 $17.34 $17.47 $15.81 147,891
2019-12-18 $17.36 $17.38 $17.24 $17.34 $15.69 77,847
2019-12-17 $17.18 $17.34 $17.14 $17.30 $15.66 239,185
2019-12-16 $17.15 $17.25 $17.09 $17.13 $15.50 118,093
2019-12-13 $17.09 $17.12 $16.88 $16.99 $15.38 94,536
2019-12-12 $16.82 $17.21 $16.82 $17.14 $15.51 108,728
2019-12-11 $16.75 $16.79 $16.66 $16.76 $15.17 69,902
2019-12-10 $16.66 $16.73 $16.65 $16.72 $15.13 48,984
2019-12-09 $16.66 $16.74 $16.58 $16.63 $15.05 70,595
2019-12-06 $16.76 $16.88 $16.67 $16.70 $15.11 225,628
2019-12-05 $16.62 $16.68 $16.52 $16.58 $15.01 63,549
2019-12-04 $16.50 $16.63 $16.49 $16.54 $14.97 63,155
2019-12-03 $16.51 $16.51 $16.28 $16.41 $14.85 86,722
2019-12-02 $16.75 $16.82 $16.59 $16.63 $15.05 105,766
2019-11-29 $16.77 $16.86 $16.66 $16.68 $15.10 58,729
2019-11-27 $16.86 $16.94 $16.80 $16.85 $15.25 61,413
2019-11-26 $16.81 $16.92 $16.77 $16.79 $15.20 78,112
2019-11-25 $16.61 $16.97 $16.56 $16.89 $15.29 102,162
2019-11-22 $16.66 $16.67 $16.58 $16.61 $15.03 86,340
2019-11-21 $16.75 $16.75 $16.49 $16.59 $15.01 102,170
2019-11-20 $16.66 $16.82 $16.57 $16.69 $15.11 129,854
2019-11-19 $16.78 $16.87 $16.73 $16.81 $15.21 63,972
2019-11-18 $16.75 $16.77 $16.63 $16.74 $15.15 170,881
2019-11-15 $16.90 $16.98 $16.72 $16.85 $15.25 141,892
2019-11-14 $16.72 $16.89 $16.69 $16.78 $15.19 61,190
2019-11-13 $16.84 $16.84 $16.69 $16.72 $15.13 68,379
2019-11-12 $16.88 $17.04 $16.82 $16.98 $15.37 61,889
2019-11-11 $16.83 $16.94 $16.79 $16.89 $15.29 44,674
2019-11-08 $16.92 $17.10 $16.80 $16.87 $15.27 80,990
2019-11-07 $17.12 $17.23 $16.94 $16.99 $15.38 102,459
2019-11-06 $16.98 $17.02 $16.81 $16.89 $15.29 137,508
2019-11-05 $16.88 $17.09 $16.86 $16.98 $15.37 106,641
2019-11-04 $16.80 $16.87 $16.72 $16.84 $15.24 87,561
2019-11-01 $16.50 $16.71 $16.37 $16.67 $15.09 128,546
2019-10-31 $16.49 $16.69 $16.25 $16.55 $14.87 159,900
2019-10-30 $16.41 $16.74 $16.25 $16.59 $14.90 183,740
2019-10-29 $16.21 $16.64 $16.21 $16.54 $14.86 176,392
2019-10-28 $16.32 $16.39 $16.25 $16.30 $14.64 131,736
2019-10-25 $16.16 $16.35 $16.16 $16.20 $14.55 141,833
2019-10-24 $15.99 $16.33 $15.84 $16.12 $14.48 178,015
2019-10-23 $15.74 $15.83 $15.67 $15.82 $14.21 66,634
2019-10-22 $15.67 $15.93 $15.64 $15.75 $14.15 57,600
2019-10-21 $15.71 $15.88 $15.68 $15.74 $14.14 92,597
2019-10-18 $15.41 $15.59 $15.41 $15.54 $13.96 100,018
2019-10-17 $15.47 $15.55 $15.36 $15.50 $13.92 103,350
2019-10-16 $15.41 $15.58 $15.36 $15.42 $13.85 64,654
2019-10-15 $15.24 $15.52 $15.10 $15.41 $13.84 343,609
2019-10-14 $15.18 $15.30 $15.15 $15.24 $13.69 49,384
2019-10-11 $15.30 $15.53 $15.25 $15.31 $13.75 93,360
2019-10-10 $15.12 $15.27 $15.05 $15.07 $13.54 130,805
2019-10-09 $15.01 $15.09 $14.91 $15.01 $13.48 102,683
2019-10-08 $15.01 $15.10 $14.91 $14.92 $13.40 120,235
2019-10-07 $15.18 $15.38 $15.18 $15.22 $13.67 44,640
2019-10-04 $15.08 $15.27 $15.00 $15.27 $13.72 77,481
2019-10-03 $15.15 $15.28 $14.98 $15.08 $13.55 366,339
2019-10-02 $15.20 $15.25 $15.02 $15.23 $13.68 118,156
2019-10-01 $15.52 $15.68 $15.17 $15.20 $13.65 265,258
2019-09-30 $15.60 $15.63 $15.42 $15.43 $13.86 90,751
2019-09-27 $15.53 $15.70 $15.50 $15.55 $13.97 106,492
2019-09-26 $15.59 $15.69 $15.45 $15.46 $13.89 64,832
2019-09-25 $15.39 $15.75 $15.39 $15.69 $14.09 78,303
2019-09-24 $15.63 $15.68 $15.33 $15.41 $13.84 102,817
2019-09-23 $15.71 $15.80 $15.50 $15.72 $14.12 74,279
2019-09-20 $15.80 $16.00 $15.76 $15.78 $14.18 311,686
2019-09-19 $15.94 $16.17 $15.82 $15.82 $14.21 83,661
2019-09-18 $15.91 $15.99 $15.78 $15.91 $14.29 90,074
2019-09-17 $15.83 $15.97 $15.66 $15.92 $14.30 302,868
2019-09-16 $16.03 $16.26 $15.91 $16.01 $14.38 125,030
2019-09-13 $15.87 $16.26 $15.77 $16.21 $14.56 191,410
2019-09-12 $15.67 $15.94 $15.56 $15.85 $14.24 138,756
2019-09-11 $15.30 $15.82 $15.15 $15.78 $14.18 157,210
2019-09-10 $15.20 $15.35 $15.03 $15.27 $13.72 130,118
2019-09-09 $14.75 $15.22 $14.72 $15.13 $13.59 170,540
2019-09-06 $14.77 $14.83 $14.64 $14.68 $13.19 87,163
2019-09-05 $14.59 $14.99 $14.55 $14.73 $13.23 221,772
2019-09-04 $14.71 $14.92 $14.24 $14.44 $12.97 700,574
2019-09-03 $14.73 $14.80 $14.50 $14.59 $13.11 77,659
2019-08-30 $15.00 $15.01 $14.79 $14.88 $13.37 85,602
2019-08-29 $14.93 $15.04 $14.92 $14.95 $13.43 100,863
2019-08-28 $14.53 $14.91 $14.53 $14.79 $13.29 95,730
2019-08-27 $15.15 $15.15 $14.53 $14.58 $13.10 195,245
2019-08-26 $14.61 $14.83 $14.57 $14.80 $13.30 91,250
2019-08-23 $14.93 $15.06 $14.46 $14.51 $13.03 123,592
2019-08-22 $15.08 $15.17 $14.96 $15.04 $13.51 66,622
2019-08-21 $15.07 $15.07 $14.89 $15.03 $13.50 77,714
2019-08-20 $15.18 $15.19 $14.96 $14.98 $13.46 97,619
2019-08-19 $15.33 $15.33 $15.22 $15.23 $13.68 119,773
2019-08-16 $14.91 $15.15 $14.91 $15.12 $13.58 135,835
2019-08-15 $15.03 $15.04 $14.83 $14.83 $13.32 248,217
2019-08-14 $14.81 $15.07 $14.52 $14.93 $13.41 389,978
2019-08-13 $15.20 $15.53 $15.09 $15.21 $13.66 511,333
2019-08-12 $15.17 $15.32 $15.12 $15.18 $13.64 188,701
2019-08-09 $15.29 $15.44 $15.22 $15.29 $13.74 112,533
2019-08-08 $15.14 $15.35 $14.81 $15.32 $13.76 602,402
2019-08-07 $14.91 $15.06 $14.82 $14.97 $13.45 313,442
2019-08-06 $15.28 $15.48 $14.95 $15.16 $13.62 395,322
2019-08-05 $15.48 $15.75 $15.02 $15.22 $13.67 113,890
2019-08-02 $15.78 $15.94 $15.55 $15.76 $14.16 131,504
2019-08-01 $16.35 $16.47 $15.77 $15.94 $14.21 246,230
2019-07-31 $16.16 $16.54 $16.10 $16.38 $14.60 296,887
2019-07-30 $16.01 $16.22 $16.00 $16.17 $14.41 157,848
2019-07-29 $16.47 $16.64 $16.12 $16.19 $14.43 116,225
2019-07-26 $16.00 $16.60 $15.96 $16.57 $14.77 160,024
2019-07-25 $16.50 $16.64 $16.38 $16.43 $14.64 86,376
2019-07-24 $15.86 $16.50 $15.86 $16.49 $14.70 126,026
2019-07-23 $15.83 $15.95 $15.76 $15.91 $14.18 102,577
2019-07-22 $15.92 $15.93 $15.66 $15.77 $14.06 228,669
2019-07-19 $15.96 $16.08 $15.94 $16.00 $14.26 115,112
2019-07-18 $16.04 $16.16 $15.92 $16.02 $14.28 228,688
2019-07-17 $15.94 $16.08 $15.88 $16.05 $14.30 106,234
2019-07-16 $16.05 $16.16 $16.00 $16.05 $14.30 57,365
2019-07-15 $16.27 $16.27 $15.99 $16.03 $14.29 76,271
2019-07-12 $16.20 $16.42 $16.10 $16.32 $14.55 90,108
2019-07-11 $16.10 $16.21 $16.00 $16.18 $14.42 91,044
2019-07-10 $16.16 $16.31 $16.04 $16.13 $14.38 102,041
2019-07-09 $16.07 $16.25 $15.40 $16.21 $14.45 291,387
2019-07-08 $16.28 $16.37 $16.14 $16.18 $14.42 66,467
2019-07-05 $16.20 $16.42 $16.20 $16.40 $14.62 69,356
2019-07-03 $16.02 $16.20 $16.02 $16.18 $14.42 51,880
2019-07-02 $16.26 $16.26 $15.84 $15.97 $14.23 96,079
2019-07-01 $16.26 $16.33 $16.13 $16.25 $14.48 154,431
2019-06-28 $16.01 $16.31 $15.82 $16.15 $14.39 999,811
2019-06-27 $15.70 $15.98 $15.38 $15.98 $14.24 251,924
2019-06-26 $15.51 $15.88 $15.51 $15.70 $13.99 121,283
2019-06-25 $15.47 $15.59 $15.33 $15.50 $13.81 205,516
2019-06-24 $15.84 $15.97 $15.52 $15.53 $13.84 108,776
2019-06-21 $15.43 $15.94 $15.43 $15.85 $14.13 582,382
2019-06-20 $15.70 $15.70 $15.36 $15.51 $13.82 73,875
2019-06-19 $15.81 $15.92 $15.39 $15.58 $13.89 247,318
2019-06-18 $15.61 $15.94 $15.61 $15.81 $14.09 233,854
2019-06-17 $15.80 $15.91 $15.64 $15.68 $13.97 73,446
2019-06-14 $15.73 $15.88 $15.54 $15.79 $14.07 71,398
2019-06-13 $15.67 $15.87 $15.65 $15.73 $14.02 101,088
2019-06-12 $15.73 $15.77 $15.48 $15.62 $13.92 113,406
2019-06-11 $15.75 $15.87 $15.58 $15.77 $14.06 143,442
2019-06-10 $15.65 $15.94 $15.65 $15.72 $14.01 93,405
2019-06-07 $15.71 $15.83 $15.57 $15.64 $13.94 77,927
2019-06-06 $15.72 $15.84 $15.49 $15.74 $14.03 77,591
2019-06-05 $15.87 $16.05 $15.64 $15.75 $14.04 113,804
2019-06-04 $15.79 $15.92 $15.67 $15.88 $14.15 181,040
2019-06-03 $15.41 $15.70 $15.34 $15.65 $13.95 83,974
2019-05-31 $15.46 $15.56 $15.30 $15.41 $13.73 98,773
2019-05-30 $15.87 $16.01 $15.48 $15.65 $13.95 90,157
2019-05-29 $15.72 $15.91 $15.63 $15.86 $14.14 120,272
2019-05-28 $16.03 $16.31 $15.87 $15.90 $14.17 105,117
2019-05-24 $15.95 $16.11 $15.95 $16.08 $14.33 57,898
2019-05-23 $16.07 $16.12 $15.75 $15.88 $14.15 82,888
2019-05-22 $16.50 $16.51 $16.14 $16.21 $14.45 58,856
2019-05-21 $16.44 $16.59 $16.31 $16.49 $14.70 160,199
2019-05-20 $16.18 $16.52 $16.18 $16.40 $14.62 74,203
2019-05-17 $16.16 $16.40 $16.13 $16.19 $14.43 127,826
2019-05-16 $16.11 $16.33 $16.08 $16.20 $14.44 78,366
2019-05-15 $16.25 $16.25 $15.87 $16.07 $14.32 78,560
2019-05-14 $15.88 $16.29 $15.86 $16.25 $14.48 103,193
2019-05-13 $16.31 $16.36 $15.89 $15.93 $14.20 128,511
2019-05-10 $16.54 $16.70 $16.41 $16.58 $14.78 109,801
2019-05-09 $16.42 $16.75 $16.37 $16.62 $14.81 257,561
2019-05-08 $16.69 $16.81 $16.56 $16.58 $14.78 107,012
2019-05-07 $16.95 $17.06 $16.75 $16.85 $14.91 142,453
2019-05-06 $16.87 $17.25 $16.87 $17.09 $15.12 147,746
2019-05-03 $16.87 $17.22 $16.77 $17.10 $15.13 262,418
2019-05-02 $16.75 $17.04 $16.66 $16.85 $14.91 123,366
2019-05-01 $16.75 $16.92 $16.60 $16.74 $14.81 218,102
2019-04-30 $16.05 $16.77 $16.02 $16.56 $14.65 267,577
2019-04-29 $15.45 $16.27 $15.45 $15.96 $14.12 272,703
2019-04-26 $15.18 $15.43 $15.00 $15.35 $13.58 119,373
2019-04-25 $15.46 $15.69 $15.10 $15.21 $13.45 111,943
2019-04-24 $15.39 $15.64 $15.35 $15.57 $13.77 119,458
2019-04-23 $15.26 $15.64 $15.10 $15.40 $13.62 157,629
2019-04-22 $15.65 $15.68 $15.26 $15.32 $13.55 78,947
2019-04-18 $15.86 $15.97 $15.58 $15.64 $13.83 61,559
2019-04-17 $16.03 $16.03 $15.81 $15.96 $14.12 56,610
2019-04-16 $15.70 $16.03 $15.68 $15.99 $14.14 56,646
2019-04-15 $16.04 $16.05 $15.64 $15.67 $13.86 53,544
2019-04-12 $15.88 $16.05 $15.71 $16.04 $14.19 112,164
2019-04-11 $15.69 $15.80 $15.62 $15.76 $13.94 63,287
2019-04-10 $15.27 $15.60 $15.21 $15.60 $13.80 74,979
2019-04-09 $15.57 $15.58 $15.32 $15.34 $13.57 75,797
2019-04-08 $15.67 $15.79 $15.58 $15.64 $13.83 51,675
2019-04-05 $15.53 $15.72 $15.51 $15.69 $13.88 55,700
2019-04-04 $15.24 $15.58 $15.24 $15.55 $13.76 74,791
2019-04-03 $15.41 $15.48 $15.20 $15.23 $13.47 172,166
2019-04-02 $15.50 $15.51 $15.24 $15.27 $13.51 74,491
2019-04-01 $15.02 $15.56 $15.02 $15.53 $13.74 200,978
2019-03-29 $15.08 $15.13 $14.76 $14.93 $13.21 130,653
2019-03-28 $14.88 $15.03 $14.71 $14.95 $13.22 75,437
2019-03-27 $14.85 $15.00 $14.65 $14.88 $13.16 68,650
2019-03-26 $14.40 $14.90 $14.40 $14.89 $13.17 114,895
2019-03-25 $14.31 $14.52 $14.21 $14.37 $12.71 119,481
2019-03-22 $14.98 $15.07 $14.24 $14.30 $12.65 152,141
2019-03-21 $15.16 $15.46 $15.03 $15.06 $13.32 86,841
2019-03-20 $15.67 $15.67 $15.23 $15.25 $13.49 127,456
2019-03-19 $16.17 $16.19 $15.65 $15.66 $13.85 58,381
2019-03-18 $16.02 $16.24 $16.02 $16.11 $14.25 50,997
2019-03-15 $15.96 $16.19 $15.93 $15.98 $14.14 298,226
2019-03-14 $15.87 $16.03 $15.83 $15.96 $14.12 70,758
2019-03-13 $15.95 $16.05 $15.84 $15.85 $14.02 78,890
2019-03-12 $16.09 $16.13 $15.85 $15.89 $14.06 57,915
2019-03-11 $15.88 $16.18 $15.76 $16.06 $14.21 99,718
2019-03-08 $15.70 $15.88 $15.64 $15.85 $14.02 82,182
2019-03-07 $15.97 $15.98 $15.68 $15.75 $13.93 86,833
2019-03-06 $16.49 $16.55 $15.99 $15.99 $14.14 98,795
2019-03-05 $16.59 $16.59 $16.36 $16.49 $14.59 59,022
2019-03-04 $16.62 $16.77 $16.48 $16.59 $14.68 86,086
2019-03-01 $16.77 $16.77 $15.80 $16.64 $14.72 132,315
2019-02-28 $16.71 $16.75 $16.63 $16.73 $14.80 133,235
2019-02-27 $16.65 $16.80 $16.55 $16.69 $14.76 48,343
2019-02-26 $16.85 $16.96 $16.65 $16.66 $14.74 52,851
2019-02-25 $16.98 $17.10 $16.89 $16.89 $14.94 96,389
2019-02-22 $16.94 $16.99 $16.83 $16.92 $14.97 89,881
2019-02-21 $16.96 $16.99 $16.77 $16.95 $14.99 72,037
2019-02-20 $16.75 $17.00 $16.64 $16.96 $15.00 85,012
2019-02-19 $16.44 $16.83 $16.44 $16.76 $14.83 89,853
2019-02-15 $16.21 $16.58 $16.21 $16.45 $14.55 190,213
2019-02-14 $16.37 $16.41 $16.09 $16.10 $14.24 213,049
2019-02-13 $16.16 $16.45 $16.16 $16.44 $14.54 274,885
2019-02-12 $16.09 $16.29 $16.07 $16.20 $14.33 155,928
2019-02-11 $15.84 $16.06 $15.75 $16.05 $14.20 86,082
2019-02-08 $15.82 $15.90 $15.66 $15.84 $14.01 56,072
2019-02-07 $15.84 $16.00 $15.74 $15.88 $14.05 82,303
2019-02-06 $15.78 $15.93 $15.77 $15.87 $13.94 91,388
2019-02-05 $15.96 $15.97 $15.76 $15.85 $13.92 58,580
2019-02-04 $15.72 $15.87 $15.64 $15.85 $13.92 104,255
2019-02-01 $15.66 $15.88 $15.64 $15.72 $13.81 112,592
2019-01-31 $15.64 $15.78 $15.41 $15.65 $13.74 164,159
2019-01-30 $15.74 $15.82 $15.61 $15.73 $13.81 122,174
2019-01-29 $15.81 $15.91 $15.61 $15.66 $13.75 107,164
2019-01-28 $15.63 $16.03 $15.63 $15.81 $13.88 110,125
2019-01-25 $16.01 $16.34 $15.80 $15.82 $13.89 70,207
2019-01-24 $16.06 $16.26 $15.74 $16.00 $14.05 106,228
2019-01-23 $16.19 $16.31 $15.91 $16.06 $14.10 84,336
2019-01-22 $16.01 $16.33 $16.01 $16.17 $14.20 258,378
2019-01-18 $16.14 $16.37 $16.06 $16.17 $14.20 265,808
2019-01-17 $15.89 $16.20 $15.79 $16.13 $14.17 151,721
2019-01-16 $15.48 $15.96 $15.43 $15.96 $14.02 119,668
2019-01-15 $15.33 $15.44 $15.17 $15.42 $13.54 137,609
2019-01-14 $15.18 $15.51 $15.18 $15.36 $13.49 158,529
2019-01-11 $15.31 $15.35 $15.20 $15.28 $13.42 168,246
2019-01-10 $15.30 $15.39 $15.22 $15.37 $13.50 114,486
2019-01-09 $15.53 $15.60 $15.28 $15.38 $13.51 169,653
2019-01-08 $15.53 $15.64 $15.20 $15.51 $13.62 150,614
2019-01-07 $15.22 $15.49 $15.18 $15.44 $13.56 123,834
2019-01-04 $15.14 $15.48 $15.05 $15.30 $13.44 149,863
2019-01-03 $15.00 $15.09 $14.76 $14.94 $13.12 158,662
2019-01-02 $14.59 $15.05 $14.59 $15.03 $13.20 124,233
2018-12-31 $14.76 $14.82 $14.53 $14.81 $13.01 232,819
2018-12-28 $14.32 $14.74 $14.28 $14.57 $12.80 154,465
2018-12-27 $14.39 $14.43 $13.96 $14.33 $12.58 133,010
2018-12-26 $13.89 $14.42 $13.77 $14.40 $12.65 132,814
2018-12-24 $14.19 $14.30 $13.85 $13.88 $12.19 77,344
2018-12-21 $14.41 $14.66 $14.23 $14.25 $12.51 312,310
2018-12-20 $14.19 $14.46 $14.19 $14.37 $12.62 133,513
2018-12-19 $14.58 $14.82 $14.20 $14.26 $12.52 140,206
2018-12-18 $14.81 $14.89 $14.50 $14.60 $12.82 106,893
2018-12-17 $14.53 $14.84 $14.31 $14.67 $12.88 146,379
2018-12-14 $14.54 $14.81 $14.50 $14.54 $12.77 86,845
2018-12-13 $15.04 $15.18 $14.61 $14.68 $12.89 89,563
2018-12-12 $15.08 $15.28 $14.90 $15.07 $13.23 90,114
2018-12-11 $15.22 $15.31 $14.86 $14.95 $13.13 102,029
2018-12-10 $15.22 $15.23 $14.88 $15.06 $13.23 121,423
2018-12-07 $15.34 $15.63 $15.07 $15.22 $13.37 124,003
2018-12-06 $15.07 $15.39 $15.00 $15.33 $13.46 152,796
2018-12-04 $16.33 $16.39 $15.31 $15.33 $13.46 165,231
2018-12-03 $16.61 $16.61 $16.35 $16.47 $14.46 165,591
2018-11-30 $16.32 $16.61 $16.32 $16.53 $14.52 204,066
2018-11-29 $16.48 $16.52 $16.22 $16.40 $14.40 90,059
2018-11-28 $16.22 $16.52 $15.97 $16.48 $14.47 217,807
2018-11-27 $16.27 $16.33 $16.12 $16.21 $14.24 89,071
2018-11-26 $16.26 $16.45 $16.21 $16.33 $14.34 95,970
2018-11-23 $16.04 $16.42 $16.04 $16.16 $14.19 38,845
2018-11-21 $16.08 $16.38 $16.01 $16.17 $14.20 84,717
2018-11-20 $16.25 $16.35 $16.06 $16.11 $14.15 98,763
2018-11-19 $16.31 $16.46 $16.20 $16.30 $14.32 140,605
2018-11-16 $16.32 $16.47 $16.19 $16.32 $14.33 93,344
2018-11-15 $15.83 $16.58 $15.73 $16.38 $14.39 121,222
2018-11-14 $16.54 $16.62 $15.83 $15.87 $13.94 194,771
2018-11-13 $16.43 $16.66 $16.29 $16.48 $14.47 90,010
2018-11-12 $16.44 $16.50 $16.36 $16.36 $14.37 183,379
2018-11-09 $16.58 $16.59 $16.32 $16.44 $14.44 130,090
2018-11-08 $16.47 $16.61 $16.40 $16.58 $14.56 118,984
2018-11-07 $16.51 $16.60 $16.25 $16.53 $14.52 188,857
2018-11-06 $16.26 $16.55 $16.26 $16.50 $14.49 90,933
2018-11-05 $16.47 $16.54 $16.20 $16.36 $14.37 94,604
2018-11-02 $16.49 $16.64 $16.36 $16.46 $14.46 81,080
2018-11-01 $16.50 $16.63 $16.41 $16.50 $14.39 90,369
2018-10-31 $16.94 $17.04 $16.43 $16.47 $14.36 159,417
2018-10-30 $16.60 $16.83 $16.54 $16.77 $14.63 104,023
2018-10-29 $16.26 $16.71 $16.17 $16.56 $14.44 100,296
2018-10-26 $16.36 $17.50 $15.93 $16.08 $14.02 108,682
2018-10-25 $15.84 $16.76 $15.69 $16.51 $14.40 170,886
2018-10-24 $16.34 $16.39 $15.76 $15.76 $13.74 104,983
2018-10-23 $16.00 $16.49 $15.58 $16.37 $14.28 154,541
2018-10-22 $16.72 $16.74 $16.18 $16.29 $14.21 105,681
2018-10-19 $16.69 $16.91 $16.59 $16.70 $14.56 78,524
2018-10-18 $17.13 $17.26 $16.73 $16.73 $14.59 87,503
2018-10-17 $17.05 $17.34 $16.89 $17.20 $15.00 72,737
2018-10-16 $17.08 $17.32 $16.70 $17.11 $14.92 96,335
2018-10-15 $16.95 $17.14 $16.82 $17.04 $14.86 74,904
2018-10-12 $17.64 $17.64 $16.52 $16.95 $14.78 143,900
2018-10-11 $17.84 $17.93 $17.43 $17.43 $15.20 97,098
2018-10-10 $17.96 $18.23 $17.85 $17.87 $15.58 300,877
2018-10-09 $17.92 $18.10 $17.92 $17.97 $15.67 116,700
2018-10-08 $17.84 $18.01 $17.78 $17.94 $15.65 230,010
2018-10-05 $18.00 $18.04 $17.77 $17.84 $15.56 190,590
2018-10-04 $18.08 $18.21 $18.00 $18.01 $15.71 158,033
2018-10-03 $17.76 $18.13 $17.38 $18.08 $15.77 257,823
2018-10-02 $17.81 $17.94 $17.61 $17.69 $15.43 87,987
2018-10-01 $17.99 $18.20 $17.74 $17.83 $15.55 97,434
2018-09-28 $18.00 $18.20 $18.00 $18.05 $15.74 157,896
2018-09-27 $18.15 $18.25 $18.00 $18.05 $15.74 223,526
2018-09-26 $18.10 $18.35 $17.95 $18.10 $15.79 209,923
2018-09-25 $18.20 $18.30 $18.05 $18.10 $15.79 75,367
2018-09-24 $18.40 $18.45 $18.15 $18.20 $15.87 117,901
2018-09-21 $18.45 $18.65 $18.35 $18.45 $16.09 398,298
2018-09-20 $18.50 $18.65 $18.50 $18.50 $16.13 104,978
2018-09-19 $18.40 $18.65 $17.95 $18.40 $16.05 67,387
2018-09-18 $18.55 $18.60 $18.45 $18.45 $16.09 139,826
2018-09-17 $18.70 $18.80 $18.48 $18.60 $16.22 73,601
2018-09-14 $18.45 $18.75 $18.45 $18.65 $16.27 73,050
2018-09-13 $18.90 $18.95 $18.45 $18.50 $16.13 115,366
2018-09-12 $19.20 $19.20 $18.85 $18.85 $16.44 76,734
2018-09-11 $19.20 $19.30 $19.10 $19.15 $16.70 90,597
2018-09-10 $19.30 $19.35 $19.15 $19.20 $16.74 63,100
2018-09-07 $19.20 $19.30 $19.15 $19.25 $16.79 71,961
2018-09-06 $19.30 $19.38 $19.25 $19.25 $16.79 112,640
2018-09-05 $19.30 $19.40 $19.20 $19.30 $16.83 113,173
2018-09-04 $19.30 $19.30 $19.10 $19.25 $16.79 187,074
2018-08-31 $18.95 $19.30 $18.95 $19.30 $16.83 132,753
2018-08-30 $19.10 $19.20 $19.00 $19.00 $16.57 71,015
2018-08-29 $18.90 $19.20 $18.80 $19.15 $16.70 120,335
2018-08-28 $19.10 $19.20 $18.90 $18.95 $16.53 159,659
2018-08-27 $19.40 $19.40 $19.05 $19.05 $16.61 196,855
2018-08-24 $19.40 $19.60 $19.23 $19.30 $16.83 148,787
2018-08-23 $19.45 $19.55 $19.25 $19.40 $16.92 48,731
2018-08-22 $19.45 $19.55 $19.38 $19.50 $17.01 73,094
2018-08-21 $19.30 $19.65 $19.30 $19.45 $16.96 62,741
2018-08-20 $19.35 $19.55 $19.13 $19.30 $16.83 66,134
2018-08-17 $19.35 $19.50 $18.95 $19.30 $16.83 191,076
2018-08-16 $19.30 $19.70 $19.24 $19.45 $16.96 62,804
2018-08-15 $19.35 $19.43 $19.10 $19.15 $16.70 97,031
2018-08-14 $19.10 $19.45 $18.93 $19.35 $16.88 111,129
2018-08-13 $19.25 $19.45 $19.00 $19.00 $16.57 127,903
2018-08-10 $19.35 $19.45 $19.20 $19.25 $16.79 36,069
2018-08-09 $19.45 $19.65 $19.30 $19.45 $16.96 53,836
2018-08-08 $19.10 $19.50 $19.10 $19.40 $16.92 129,241
2018-08-07 $19.35 $19.45 $19.20 $19.20 $16.74 38,808
2018-08-06 $19.30 $19.35 $19.08 $19.30 $16.83 32,556
2018-08-03 $19.55 $19.70 $19.10 $19.25 $16.79 64,238
2018-08-02 $19.50 $19.70 $19.35 $19.65 $17.04 45,175
2018-08-01 $19.40 $19.70 $19.40 $19.60 $16.99 96,828
2018-07-31 $19.70 $19.80 $19.30 $19.40 $16.82 135,116
2018-07-30 $20.10 $20.15 $19.70 $19.70 $17.08 71,836
2018-07-27 $20.45 $20.60 $19.98 $20.15 $17.47 65,279
2018-07-26 $20.35 $20.65 $20.15 $20.50 $17.77 115,342
2018-07-25 $20.55 $20.55 $20.30 $20.30 $17.60 81,344
2018-07-24 $20.75 $20.75 $20.50 $20.50 $17.77 64,668
2018-07-23 $20.45 $20.85 $20.45 $20.65 $17.90 48,644
2018-07-20 $20.35 $20.63 $20.30 $20.55 $17.82 66,960
2018-07-19 $20.35 $20.45 $20.25 $20.40 $17.69 66,572
2018-07-18 $20.35 $20.40 $20.15 $20.35 $17.64 40,424
2018-07-17 $20.30 $20.40 $20.15 $20.25 $17.56 57,869
2018-07-16 $20.15 $20.30 $20.05 $20.25 $17.56 67,611
2018-07-13 $20.30 $20.30 $20.00 $20.10 $17.43 44,317
2018-07-12 $20.50 $20.50 $20.10 $20.25 $17.56 80,001
2018-07-11 $20.50 $20.60 $20.35 $20.35 $17.64 52,476
2018-07-10 $20.80 $20.80 $20.35 $20.50 $17.77 74,839
2018-07-09 $20.50 $20.80 $20.50 $20.70 $17.95 99,328
2018-07-06 $20.35 $20.55 $20.25 $20.40 $17.69 81,303
2018-07-05 $20.20 $20.35 $20.05 $20.30 $17.60 65,473
2018-07-03 $20.25 $20.30 $20.00 $20.20 $17.51 44,361
2018-07-02 $19.75 $20.20 $19.75 $20.15 $17.47 78,858
2018-06-29 $20.05 $20.15 $19.75 $19.85 $17.21 118,619
2018-06-28 $20.00 $20.25 $19.85 $20.00 $17.34 91,026
2018-06-27 $20.40 $20.40 $20.00 $20.00 $17.34 85,412
2018-06-26 $20.35 $20.50 $20.15 $20.40 $17.69 60,397
2018-06-25 $20.40 $20.55 $20.23 $20.35 $17.64 98,288
2018-06-22 $20.75 $20.75 $20.35 $20.55 $17.82 302,178
2018-06-21 $20.70 $20.85 $20.40 $20.60 $17.86 101,055
2018-06-20 $20.75 $20.85 $20.50 $20.65 $17.90 175,281
2018-06-19 $20.35 $20.75 $20.35 $20.60 $17.86 154,103
2018-06-18 $20.35 $20.55 $20.20 $20.45 $17.73 438,335
2018-06-15 $20.20 $20.43 $20.05 $20.35 $17.64 221,416
2018-06-14 $20.45 $20.50 $20.05 $20.35 $17.64 73,185
2018-06-13 $20.35 $20.55 $20.10 $20.35 $17.64 92,072
2018-06-12 $20.60 $20.60 $20.20 $20.35 $17.64 55,916
2018-06-11 $20.90 $21.05 $20.55 $20.60 $17.86 56,404
2018-06-08 $21.00 $21.05 $20.80 $20.90 $18.12 67,574
2018-06-07 $21.05 $21.15 $20.90 $20.95 $18.16 72,528
2018-06-06 $20.75 $21.00 $20.75 $20.90 $18.12 69,928
2018-06-05 $20.90 $20.90 $20.65 $20.75 $17.99 49,738
2018-06-04 $20.60 $20.90 $20.50 $20.85 $18.08 117,869
2018-06-01 $20.25 $20.70 $20.25 $20.65 $17.90 180,251
2018-05-31 $20.45 $20.45 $20.10 $20.10 $17.43 104,767
2018-05-30 $20.10 $20.50 $20.10 $20.45 $17.73 94,920
2018-05-29 $20.10 $20.25 $19.80 $20.00 $17.34 121,769
2018-05-25 $20.05 $20.25 $19.95 $20.15 $17.47 76,794
2018-05-24 $20.20 $20.20 $19.75 $20.05 $17.38 79,736
2018-05-23 $20.25 $20.45 $20.10 $20.20 $17.51 98,759
2018-05-22 $20.35 $20.55 $20.30 $20.30 $17.60 85,442
2018-05-21 $20.05 $20.30 $20.05 $20.30 $17.60 78,451
2018-05-18 $20.30 $20.30 $19.98 $20.05 $17.38 162,663
2018-05-17 $19.90 $20.20 $19.90 $20.20 $17.51 70,262
2018-05-16 $19.90 $20.00 $19.70 $19.95 $17.30 75,763
2018-05-15 $19.65 $19.98 $19.37 $19.85 $17.21 115,795
2018-05-14 $19.90 $19.95 $19.65 $19.70 $17.08 63,588
2018-05-11 $19.85 $20.00 $19.75 $19.85 $17.21 69,829
2018-05-10 $19.75 $20.00 $19.65 $19.85 $17.21 73,772
2018-05-09 $19.80 $19.90 $19.65 $19.70 $17.08 134,646
2018-05-08 $19.65 $19.90 $19.55 $19.75 $17.12 151,001
2018-05-07 $19.50 $19.75 $19.45 $19.60 $16.99 64,295
2018-05-04 $19.15 $19.73 $19.05 $19.50 $16.91 106,541
2018-05-03 $19.55 $19.60 $19.25 $19.30 $16.63 106,673
2018-05-02 $19.65 $19.85 $19.50 $19.70 $16.98 103,751
2018-05-01 $19.45 $19.70 $19.20 $19.65 $16.94 191,369
2018-04-30 $19.95 $20.05 $19.45 $19.50 $16.81 158,826
2018-04-27 $20.00 $20.35 $19.85 $19.95 $17.19 107,808
2018-04-26 $20.25 $20.30 $19.90 $19.95 $17.19 124,632
2018-04-25 $20.10 $20.65 $20.10 $20.20 $17.41 193,616
2018-04-24 $20.00 $20.25 $20.00 $20.10 $17.32 141,081
2018-04-23 $19.85 $20.05 $19.83 $20.00 $17.24 148,786
2018-04-20 $19.75 $20.15 $19.75 $19.85 $17.11 160,100
2018-04-19 $19.60 $19.85 $19.60 $19.80 $17.06 129,870
2018-04-18 $19.80 $19.80 $19.65 $19.70 $16.98 164,749
2018-04-17 $19.90 $20.00 $19.55 $19.75 $17.02 85,554
2018-04-16 $19.90 $19.95 $19.70 $19.85 $17.11 105,209
2018-04-13 $20.15 $20.15 $19.75 $19.80 $17.06 63,327
2018-04-12 $19.95 $20.10 $19.90 $20.00 $17.24 138,081
2018-04-11 $19.75 $19.85 $19.60 $19.80 $17.06 82,788
2018-04-10 $19.90 $20.10 $19.80 $19.85 $17.11 195,489
2018-04-09 $19.90 $20.15 $19.70 $19.70 $16.98 131,838
2018-04-06 $20.00 $20.20 $19.60 $19.80 $17.06 144,656
2018-04-05 $20.10 $20.20 $19.15 $20.20 $17.41 92,022
2018-04-04 $19.65 $20.15 $19.60 $20.05 $17.28 81,896
2018-04-03 $19.55 $19.95 $19.55 $19.90 $17.15 116,814
2018-04-02 $19.85 $19.95 $19.25 $19.50 $16.81 164,993
2018-03-29 $20.15 $20.15 $19.75 $19.85 $17.11 198,981
2018-03-28 $19.75 $20.15 $19.60 $20.00 $17.24 111,874
2018-03-27 $20.05 $20.10 $19.60 $19.70 $16.98 84,089
2018-03-26 $19.85 $20.10 $19.60 $20.00 $17.24 166,297
2018-03-23 $20.25 $20.25 $19.50 $19.50 $16.81 139,055
2018-03-22 $20.70 $20.85 $20.20 $20.20 $17.41 88,543
2018-03-21 $20.95 $21.05 $20.70 $20.90 $18.01 63,561
2018-03-20 $21.00 $21.05 $20.85 $20.90 $18.01 125,713
2018-03-19 $21.05 $21.05 $20.60 $20.95 $18.06 62,405
2018-03-16 $20.75 $21.20 $20.75 $21.05 $18.14 242,086
2018-03-15 $20.80 $20.90 $20.59 $20.80 $17.93 112,287
2018-03-14 $20.95 $20.95 $20.60 $20.75 $17.88 164,352
2018-03-13 $20.95 $20.95 $20.75 $20.85 $17.97 134,909
2018-03-12 $20.75 $20.90 $20.45 $20.85 $17.97 104,253
2018-03-09 $20.30 $20.75 $20.15 $20.70 $17.84 92,334
2018-03-08 $20.45 $20.50 $20.00 $20.10 $17.32 67,368
2018-03-07 $20.15 $20.50 $19.85 $20.40 $17.58 87,358
2018-03-06 $20.20 $20.30 $19.85 $20.30 $17.50 77,016
2018-03-05 $19.75 $20.25 $19.47 $20.15 $17.37 95,812
2018-03-02 $19.15 $19.93 $19.15 $19.90 $17.15 127,170
2018-03-01 $19.05 $19.55 $19.00 $19.30 $16.63 82,394
2018-02-28 $19.60 $19.75 $19.10 $19.10 $16.46 132,963
2018-02-27 $19.90 $20.05 $19.55 $19.55 $16.85 97,135
2018-02-26 $19.95 $19.95 $19.65 $19.85 $17.11 89,335
2018-02-23 $19.80 $19.95 $19.71 $19.95 $17.19 87,438
2018-02-22 $20.10 $20.10 $19.60 $19.65 $16.94 85,965
2018-02-21 $19.85 $20.25 $19.85 $20.05 $17.28 59,243
2018-02-20 $20.15 $20.45 $19.73 $19.80 $17.06 65,324
2018-02-16 $19.95 $20.50 $19.75 $20.30 $17.50 163,872
2018-02-15 $20.00 $20.10 $19.82 $19.95 $17.19 117,579
2018-02-14 $19.30 $19.85 $19.25 $19.80 $17.06 100,020
2018-02-13 $19.45 $19.60 $19.35 $19.45 $16.76 124,943
2018-02-12 $19.75 $19.75 $19.25 $19.50 $16.81 68,836
2018-02-09 $19.50 $19.83 $19.15 $19.70 $16.98 120,419
2018-02-08 $19.80 $19.80 $19.25 $19.27 $16.61 83,245
2018-02-07 $19.65 $19.85 $19.35 $19.75 $17.02 78,048
2018-02-06 $19.10 $19.85 $18.95 $19.65 $16.94 183,312
2018-02-05 $20.20 $20.55 $19.55 $19.55 $16.85 92,500
2018-02-02 $20.45 $20.75 $20.30 $20.40 $17.58 105,779
2018-02-01 $20.10 $20.60 $19.95 $20.60 $17.67 96,394
2018-01-31 $20.45 $20.50 $20.10 $20.10 $17.24 126,298
2018-01-30 $20.15 $20.45 $20.10 $20.30 $17.41 83,570
2018-01-29 $20.35 $20.60 $20.25 $20.30 $17.41 148,157
2018-01-26 $20.20 $20.30 $19.60 $20.30 $17.41 117,332
2018-01-25 $20.10 $20.10 $19.75 $19.90 $17.07 52,066
2018-01-24 $20.35 $20.35 $19.90 $19.90 $17.07 61,800
2018-01-23 $20.40 $20.40 $20.05 $20.30 $17.41 60,817
2018-01-22 $20.65 $20.70 $20.20 $20.45 $17.54 113,881
2018-01-19 $20.35 $20.65 $20.35 $20.65 $17.71 139,272
2018-01-18 $20.50 $20.50 $20.10 $20.45 $17.54 305,841
2018-01-17 $20.40 $20.60 $20.05 $20.55 $17.63 151,502
2018-01-16 $20.50 $20.70 $20.15 $20.30 $17.41 120,908
2018-01-12 $20.50 $20.50 $20.15 $20.35 $17.45 137,012
2018-01-11 $19.90 $20.48 $19.85 $20.40 $17.50 114,655
2018-01-10 $19.45 $20.00 $19.35 $19.90 $17.07 416,298
2018-01-09 $19.25 $19.55 $19.20 $19.40 $16.64 210,246
2018-01-08 $19.25 $19.30 $19.10 $19.20 $16.47 114,073
2018-01-05 $19.35 $19.35 $19.05 $19.35 $16.60 62,813
2018-01-04 $19.30 $19.68 $19.15 $19.20 $16.47 74,614
2018-01-03 $19.20 $19.33 $19.00 $19.20 $16.47 82,581
2018-01-02 $19.35 $19.50 $19.05 $19.25 $16.51 93,446
2017-12-29 $19.70 $19.70 $19.25 $19.25 $16.51 102,081
2017-12-28 $19.80 $19.90 $19.55 $19.65 $16.85 61,968
2017-12-27 $19.75 $19.95 $19.60 $19.65 $16.85 317,304
2017-12-26 $19.90 $20.00 $19.65 $19.70 $16.90 70,493
2017-12-22 $20.35 $20.35 $19.85 $19.90 $17.07 96,968
2017-12-21 $19.90 $20.35 $19.90 $20.25 $17.37 138,506
2017-12-20 $20.25 $20.25 $19.80 $19.85 $17.02 67,963
2017-12-19 $20.60 $20.60 $19.90 $20.05 $17.20 137,906
2017-12-18 $20.30 $20.95 $20.30 $20.40 $17.50 175,107
2017-12-15 $19.65 $20.40 $19.65 $20.00 $17.15 429,643
2017-12-14 $20.15 $20.15 $19.50 $19.60 $16.81 74,049
2017-12-13 $20.05 $20.40 $19.90 $20.05 $17.20 77,110
2017-12-12 $20.05 $20.25 $19.85 $20.05 $17.20 73,689
2017-12-11 $20.15 $20.20 $19.90 $19.95 $17.11 105,883
2017-12-08 $20.60 $20.60 $20.05 $20.10 $17.24 60,684
2017-12-07 $20.40 $20.65 $20.27 $20.40 $17.50 55,245
2017-12-06 $20.65 $20.78 $20.35 $20.35 $17.45 62,667
2017-12-05 $21.15 $21.15 $20.55 $20.65 $17.71 86,188
2017-12-04 $21.30 $21.50 $21.00 $21.05 $18.05 59,994
2017-12-01 $20.90 $21.00 $20.00 $20.85 $17.88 128,271
2017-11-30 $21.90 $21.90 $20.80 $20.90 $17.93 139,914
2017-11-29 $21.00 $21.75 $20.75 $21.65 $18.57 164,216
2017-11-28 $19.95 $20.80 $19.95 $20.80 $17.84 108,750
2017-11-27 $19.90 $20.20 $19.75 $19.95 $17.11 63,852
2017-11-24 $20.25 $20.40 $19.90 $19.95 $17.11 26,141
2017-11-22 $20.50 $20.60 $20.05 $20.15 $17.28 33,253
2017-11-21 $20.30 $20.50 $20.15 $20.40 $17.50 90,550
2017-11-20 $19.85 $20.15 $19.65 $20.15 $17.28 53,538
2017-11-17 $19.60 $19.88 $19.45 $19.85 $17.02 71,122
2017-11-16 $20.00 $20.00 $19.75 $19.80 $16.98 84,650
2017-11-15 $19.70 $20.00 $19.45 $19.80 $16.98 125,610
2017-11-14 $19.30 $19.90 $19.20 $19.80 $16.98 109,637
2017-11-13 $19.00 $19.40 $18.85 $19.35 $16.60 56,613
2017-11-10 $19.15 $19.30 $19.00 $19.05 $16.34 47,077
2017-11-09 $19.10 $19.30 $18.55 $19.05 $16.34 93,601
2017-11-08 $19.55 $19.55 $19.25 $19.35 $16.60 1,607,721
2017-11-07 $20.45 $20.45 $19.60 $19.65 $16.85 84,436
2017-11-06 $20.50 $20.50 $20.10 $20.40 $17.50 40,136
2017-11-03 $20.75 $20.75 $20.30 $20.45 $17.54 57,210
2017-11-02 $20.15 $20.93 $20.10 $20.75 $17.71 154,003
2017-11-01 $20.75 $20.75 $19.95 $20.15 $17.20 67,585
2017-10-31 $20.15 $20.75 $19.05 $20.55 $17.54 137,950
2017-10-30 $20.75 $20.80 $19.95 $20.10 $17.16 105,956
2017-10-27 $20.90 $21.10 $20.55 $20.80 $17.75 119,117
2017-10-26 $21.15 $21.20 $20.50 $20.75 $17.71 100,401
2017-10-25 $21.05 $21.25 $20.85 $21.05 $17.97 91,815
2017-10-24 $21.10 $21.15 $20.80 $20.95 $17.88 74,169
2017-10-23 $21.10 $21.20 $20.75 $20.85 $17.80 87,147
2017-10-20 $21.05 $21.40 $20.80 $21.05 $17.97 73,237
2017-10-19 $20.70 $20.85 $20.35 $20.70 $17.67 103,048
2017-10-18 $20.55 $20.90 $20.55 $20.80 $17.75 95,523
2017-10-17 $20.90 $20.90 $20.40 $20.45 $17.45 91,815
2017-10-16 $20.65 $20.94 $20.55 $20.80 $17.75 136,925
2017-10-13 $20.50 $20.60 $20.20 $20.60 $17.58 113,977
2017-10-12 $20.50 $20.60 $20.40 $20.50 $17.50 80,085
2017-10-11 $20.70 $20.85 $20.45 $20.50 $17.50 162,359
2017-10-10 $20.50 $20.75 $20.48 $20.75 $17.71 143,769
2017-10-09 $20.45 $20.55 $20.35 $20.45 $17.45 91,073
2017-10-06 $20.50 $20.50 $20.25 $20.45 $17.45 90,180
2017-10-05 $20.05 $20.45 $20.00 $20.40 $17.41 80,558
2017-10-04 $20.60 $20.60 $19.95 $20.05 $17.11 104,658
2017-10-03 $20.60 $20.60 $20.25 $20.55 $17.54 135,053
2017-10-02 $20.35 $20.60 $20.10 $20.50 $17.50 159,054
2017-09-29 $20.20 $20.45 $19.95 $20.40 $17.41 222,835
2017-09-28 $20.10 $20.18 $19.80 $20.15 $17.20 134,554
2017-09-27 $19.90 $20.30 $19.68 $20.15 $17.20 239,102
2017-09-26 $19.20 $19.65 $19.20 $19.65 $16.77 124,489
2017-09-25 $19.25 $19.35 $19.10 $19.25 $16.43 55,108
2017-09-22 $19.15 $19.30 $19.05 $19.25 $16.43 53,888
2017-09-21 $19.05 $19.25 $19.00 $19.15 $16.34 99,153
2017-09-20 $18.95 $19.20 $18.75 $19.00 $16.22 101,639
2017-09-19 $18.90 $19.05 $18.75 $18.90 $16.13 83,316
2017-09-18 $18.60 $19.15 $18.50 $18.85 $16.09 116,091
2017-09-15 $18.65 $18.75 $18.05 $18.55 $15.83 627,795
2017-09-14 $18.65 $18.85 $18.50 $18.60 $15.87 276,658
2017-09-13 $18.45 $18.70 $18.30 $18.55 $15.83 195,145
2017-09-12 $18.25 $18.50 $18.25 $18.45 $15.75 149,159
2017-09-11 $17.85 $18.25 $17.85 $18.15 $15.49 217,274
2017-09-08 $17.50 $18.10 $15.06 $17.75 $15.15 223,100
2017-09-07 $18.05 $18.05 $17.55 $17.65 $15.06 63,338
2017-09-06 $18.20 $18.40 $18.00 $18.05 $15.41 87,834
2017-09-05 $18.40 $18.45 $18.05 $18.10 $15.45 106,265
2017-09-01 $18.60 $18.65 $18.35 $18.50 $15.79 79,377
2017-08-31 $18.55 $18.75 $18.40 $18.50 $15.79 78,813
2017-08-30 $18.40 $18.60 $18.25 $18.40 $15.70 61,749
2017-08-29 $18.15 $18.50 $18.15 $18.35 $15.66 53,482
2017-08-28 $18.50 $18.55 $18.30 $18.40 $15.70 41,399
2017-08-25 $18.55 $18.65 $18.30 $18.50 $15.79 73,293
2017-08-24 $18.40 $18.50 $18.20 $18.45 $15.75 33,207
2017-08-23 $18.20 $18.55 $18.20 $18.35 $15.66 42,372
2017-08-22 $18.35 $18.45 $18.25 $18.35 $15.66 38,614
2017-08-21 $18.15 $18.30 $17.95 $18.20 $15.53 79,905
2017-08-18 $17.85 $18.35 $17.83 $18.10 $15.45 141,937
2017-08-17 $18.65 $18.65 $18.00 $18.05 $15.41 94,694
2017-08-16 $18.80 $18.90 $18.50 $18.70 $15.96 66,271
2017-08-15 $19.00 $19.00 $18.60 $18.65 $15.92 113,208
2017-08-14 $18.30 $18.85 $18.30 $18.80 $16.05 123,967
2017-08-11 $18.65 $18.70 $18.10 $18.25 $15.58 95,940
2017-08-10 $18.70 $18.80 $18.45 $18.45 $15.75 81,238
2017-08-09 $18.95 $19.00 $18.70 $18.75 $16.00 54,894
2017-08-08 $19.05 $19.50 $19.00 $19.15 $16.34 64,304
2017-08-07 $19.15 $19.53 $19.00 $19.05 $16.26 44,671
2017-08-04 $19.25 $19.45 $19.10 $19.20 $16.39 73,248
2017-08-03 $19.35 $19.45 $18.90 $19.00 $16.22 87,564
2017-08-02 $19.65 $19.80 $19.30 $19.35 $16.52 76,973
2017-08-01 $19.45 $19.60 $19.40 $19.60 $16.73 79,709
2017-07-31 $19.20 $19.50 $19.10 $19.35 $16.52 76,130
2017-07-28 $19.15 $19.23 $19.00 $19.10 $16.30 50,112
2017-07-27 $19.50 $19.63 $19.10 $19.15 $16.34 61,689
2017-07-26 $20.00 $20.00 $19.40 $19.45 $16.51 70,109
2017-07-25 $19.90 $20.15 $19.65 $19.95 $16.94 142,994
2017-07-24 $19.35 $19.68 $19.25 $19.60 $16.64 168,417
2017-07-21 $19.85 $19.85 $19.20 $19.40 $16.47 164,523
2017-07-20 $18.90 $19.43 $18.85 $19.25 $16.34 182,508
2017-07-19 $18.85 $18.95 $18.70 $18.80 $15.96 35,332
2017-07-18 $18.75 $18.90 $18.63 $18.80 $15.96 79,166
2017-07-17 $18.95 $19.05 $18.70 $18.90 $16.05 96,265
2017-07-14 $18.75 $19.05 $18.65 $18.95 $16.09 83,994
2017-07-13 $19.15 $19.15 $18.85 $18.95 $16.09 37,530
2017-07-12 $19.00 $19.35 $18.90 $19.15 $16.26 86,083
2017-07-11 $19.10 $19.10 $18.75 $18.95 $16.09 107,143
2017-07-10 $19.15 $19.33 $18.95 $19.05 $16.17 90,948
2017-07-07 $19.15 $19.35 $18.85 $19.30 $16.39 110,521
2017-07-06 $19.15 $19.30 $18.90 $18.95 $16.09 108,558
2017-07-05 $19.45 $19.45 $19.00 $19.15 $16.26 86,564
2017-07-03 $18.90 $19.55 $18.60 $19.50 $16.56 122,902
2017-06-30 $19.05 $19.05 $18.70 $18.85 $16.00 91,296
2017-06-29 $19.00 $19.00 $18.50 $19.00 $16.13 174,561
2017-06-28 $18.50 $18.80 $18.45 $18.80 $15.96 118,172
2017-06-27 $18.55 $18.75 $18.35 $18.40 $15.62 124,585
2017-06-26 $18.35 $18.65 $18.15 $18.45 $15.67 143,411
2017-06-23 $18.70 $18.70 $18.30 $18.40 $15.62 327,337
2017-06-22 $18.75 $18.85 $18.50 $18.55 $15.75 163,301
2017-06-21 $19.30 $19.30 $18.75 $18.80 $15.96 139,341
2017-06-20 $19.60 $19.60 $19.20 $19.20 $16.30 82,713
2017-06-19 $20.00 $20.05 $19.45 $19.60 $16.64 91,418
2017-06-16 $19.95 $20.00 $19.70 $19.80 $16.81 217,230
2017-06-15 $20.00 $20.25 $19.90 $20.15 $17.11 190,722
2017-06-14 $20.25 $20.25 $19.80 $20.15 $17.11 202,464
2017-06-13 $20.40 $20.48 $20.10 $20.30 $17.24 110,684
2017-06-12 $20.05 $20.60 $19.90 $20.30 $17.24 283,045
2017-06-09 $19.55 $20.45 $19.40 $20.05 $17.02 350,177
2017-06-08 $19.05 $19.95 $19.05 $19.40 $16.47 225,945
2017-06-07 $18.70 $19.15 $18.46 $19.05 $16.17 134,333
2017-06-06 $18.70 $18.85 $18.55 $18.60 $15.79 135,407
2017-06-05 $19.00 $19.25 $18.85 $18.95 $16.09 129,523
2017-06-02 $18.95 $19.55 $18.90 $19.05 $16.17 166,855
2017-06-01 $18.85 $19.10 $18.60 $19.05 $16.17 136,814
2017-05-31 $18.90 $18.93 $18.45 $18.75 $15.92 154,367
2017-05-30 $18.85 $18.90 $18.58 $18.85 $16.00 112,541
2017-05-26 $19.00 $19.10 $18.85 $19.00 $16.13 166,712
2017-05-25 $19.05 $19.25 $18.75 $18.95 $16.09 118,021
2017-05-24 $19.20 $19.20 $18.85 $19.00 $16.13 99,865
2017-05-23 $18.85 $19.28 $18.65 $19.10 $16.22 87,962
2017-05-22 $18.95 $18.95 $18.50 $18.85 $16.00 137,469
2017-05-19 $18.95 $19.20 $18.75 $18.90 $16.05 229,993
2017-05-18 $18.60 $19.05 $18.50 $18.85 $16.00 127,965
2017-05-17 $19.25 $19.35 $18.55 $18.65 $15.83 163,350
2017-05-16 $19.65 $19.85 $19.35 $19.65 $16.68 81,718
2017-05-15 $19.60 $19.80 $19.35 $19.60 $16.64 70,453
2017-05-12 $19.40 $19.55 $19.20 $19.35 $16.43 69,963
2017-05-11 $19.85 $19.90 $19.40 $19.50 $16.56 98,565
2017-05-10 $19.70 $20.00 $19.65 $20.00 $16.98 131,399
2017-05-09 $19.95 $20.15 $19.60 $19.75 $16.77 83,538
2017-05-08 $19.70 $20.05 $19.70 $19.98 $16.96 106,322
2017-05-05 $19.80 $19.85 $19.40 $19.75 $16.77 123,605
2017-05-04 $19.70 $19.90 $19.55 $19.70 $16.73 165,863
2017-05-03 $19.45 $19.65 $19.45 $19.55 $16.60 121,925
2017-05-02 $19.75 $19.90 $19.55 $19.65 $16.60 107,925
2017-05-01 $19.65 $19.80 $19.35 $19.75 $16.68 242,496
2017-04-28 $20.20 $20.25 $19.12 $19.45 $16.43 178,492
2017-04-27 $20.60 $20.60 $20.10 $20.30 $17.15 113,718
2017-04-26 $20.25 $20.60 $20.10 $20.35 $17.19 168,689
2017-04-25 $20.45 $20.55 $20.20 $20.30 $17.15 197,676
2017-04-24 $19.50 $20.35 $19.50 $20.35 $17.19 300,855
2017-04-21 $19.10 $19.35 $18.95 $19.25 $16.26 224,962
2017-04-20 $19.10 $19.35 $19.00 $19.15 $16.18 221,088
2017-04-19 $19.00 $19.30 $18.90 $19.00 $16.05 117,808
2017-04-18 $18.65 $18.95 $18.45 $18.90 $15.97 116,063
2017-04-17 $18.55 $18.83 $18.35 $18.80 $15.88 78,111
2017-04-13 $18.80 $18.95 $18.50 $18.50 $15.63 90,074
2017-04-12 $19.10 $19.20 $18.75 $18.90 $15.97 113,811
2017-04-11 $18.95 $19.30 $18.88 $19.20 $16.22 95,752
2017-04-10 $19.10 $19.25 $18.70 $19.05 $16.09 164,392
2017-04-07 $19.00 $19.20 $18.85 $19.00 $16.05 319,186
2017-04-06 $18.80 $19.25 $18.70 $19.15 $16.18 110,772
2017-04-05 $19.45 $19.60 $18.80 $18.80 $15.88 159,019
2017-04-04 $19.20 $19.45 $19.05 $19.35 $16.35 105,360
2017-04-03 $19.55 $19.65 $19.10 $19.25 $16.26 118,749
2017-03-31 $19.60 $19.80 $19.40 $19.60 $16.56 251,684
2017-03-30 $18.95 $19.65 $18.90 $19.65 $16.60 146,131
2017-03-29 $19.25 $19.25 $18.90 $18.95 $16.01 76,013
2017-03-28 $18.85 $19.25 $18.55 $19.20 $16.22 115,083
2017-03-27 $18.40 $19.00 $18.15 $18.95 $16.01 127,847
2017-03-24 $18.80 $19.05 $18.70 $18.80 $15.88 126,340
2017-03-23 $18.45 $18.90 $18.45 $18.75 $15.84 154,613
2017-03-22 $18.60 $18.80 $18.30 $18.50 $15.63 228,397
2017-03-21 $19.85 $19.85 $18.50 $18.55 $15.67 180,129
2017-03-20 $19.85 $20.00 $19.65 $19.70 $16.64 183,123
2017-03-17 $20.00 $20.20 $19.85 $20.00 $16.89 574,939
2017-03-16 $20.25 $20.50 $19.95 $20.05 $16.94 196,807
2017-03-15 $20.50 $20.70 $20.05 $20.20 $17.06 164,351
2017-03-14 $20.70 $20.70 $20.20 $20.40 $17.23 204,721
2017-03-13 $20.00 $20.88 $19.95 $20.75 $17.53 384,811
2017-03-10 $20.30 $20.30 $19.65 $20.05 $16.94 164,785
2017-03-09 $20.30 $20.35 $20.10 $20.10 $16.98 121,730
2017-03-08 $20.50 $20.65 $20.10 $20.15 $17.02 230,436
2017-03-07 $20.20 $20.48 $20.05 $20.40 $17.23 171,805
2017-03-06 $20.25 $20.30 $19.85 $20.15 $17.02 146,061
2017-03-03 $20.30 $20.55 $20.05 $20.40 $17.23 235,157
2017-03-02 $20.55 $20.55 $20.10 $20.20 $17.06 284,790
2017-03-01 $20.10 $20.60 $20.00 $20.43 $17.25 251,794
2017-02-28 $20.00 $20.00 $19.40 $19.70 $16.64 445,411
2017-02-27 $20.25 $20.25 $19.26 $20.05 $16.94 194,746
2017-02-24 $19.75 $20.30 $19.25 $20.20 $17.06 260,732
2017-02-23 $20.05 $20.15 $19.53 $20.05 $16.94 157,749
2017-02-22 $20.00 $20.20 $19.90 $20.00 $16.89 144,744
2017-02-21 $20.20 $20.25 $19.80 $20.05 $16.94 156,108
2017-02-17 $19.90 $20.15 $19.75 $20.05 $16.94 290,793
2017-02-16 $19.70 $19.95 $19.60 $19.90 $16.81 240,974
2017-02-15 $19.65 $19.80 $19.60 $19.70 $16.64 138,109
2017-02-14 $19.40 $19.63 $19.25 $19.60 $16.56 180,945
2017-02-13 $19.40 $19.45 $19.20 $19.35 $16.35 93,109
2017-02-10 $19.10 $19.35 $18.97 $19.25 $16.26 86,318
2017-02-09 $18.85 $19.05 $18.60 $19.05 $16.09 100,852
2017-02-08 $18.85 $18.91 $18.43 $18.70 $15.80 183,016
2017-02-07 $19.10 $19.30 $18.93 $19.00 $16.05 156,647
2017-02-06 $19.00 $19.10 $18.80 $19.00 $16.05 155,231
2017-02-03 $18.60 $19.15 $18.55 $19.05 $16.09 195,599
2017-02-02 $18.80 $18.90 $18.20 $18.60 $15.63 167,280
2017-02-01 $18.70 $19.05 $18.65 $19.00 $15.97 287,582
2017-01-31 $18.25 $18.75 $17.93 $18.55 $15.59 166,249
2017-01-30 $18.70 $18.75 $18.20 $18.25 $15.34 132,805
2017-01-27 $19.00 $19.00 $18.55 $18.85 $15.84 89,372
2017-01-26 $18.75 $19.00 $18.45 $18.80 $15.80 120,519
2017-01-25 $18.80 $19.00 $18.70 $18.80 $15.80 93,400
2017-01-24 $18.25 $18.83 $18.25 $18.70 $15.72 110,611
2017-01-23 $18.25 $18.25 $18.00 $18.20 $15.30 77,245
2017-01-20 $18.10 $18.45 $18.05 $18.25 $15.34 97,443
2017-01-19 $18.15 $18.25 $18.00 $18.05 $15.17 71,493
2017-01-18 $18.10 $18.30 $18.00 $18.20 $15.30 82,710
2017-01-17 $18.60 $18.60 $18.00 $18.00 $15.13 157,777
2017-01-13 $18.45 $18.95 $18.45 $18.75 $15.76 108,933
2017-01-12 $18.75 $18.85 $18.25 $18.45 $15.51 104,301
2017-01-11 $18.70 $19.00 $18.45 $18.90 $15.89 198,842
2017-01-10 $18.30 $18.85 $18.30 $18.80 $15.80 208,072
2017-01-09 $18.60 $18.60 $18.25 $18.35 $15.42 163,077
2017-01-06 $18.60 $18.95 $18.35 $18.75 $15.76 126,052
2017-01-05 $19.20 $19.40 $18.55 $18.55 $15.59 200,004
2017-01-04 $19.25 $19.40 $18.95 $19.25 $16.18 134,410
2017-01-03 $19.60 $19.75 $18.85 $19.20 $16.14 221,334
2016-12-30 $19.20 $19.50 $19.10 $19.50 $16.39 151,707
2016-12-29 $19.25 $19.45 $18.90 $19.20 $16.14 150,757
2016-12-28 $19.40 $19.48 $19.15 $19.25 $16.18 116,469
2016-12-27 $19.65 $19.75 $19.40 $19.45 $16.35 148,351
2016-12-23 $19.60 $19.70 $19.45 $19.50 $16.39 66,115
2016-12-22 $19.55 $19.80 $19.43 $19.60 $16.47 106,130
2016-12-21 $19.60 $19.90 $19.46 $19.60 $16.47 100,555
2016-12-20 $19.35 $20.05 $19.35 $19.75 $16.60 202,641
2016-12-19 $19.15 $19.60 $19.00 $19.15 $16.10 249,938
2016-12-16 $19.60 $20.00 $19.10 $19.10 $16.05 303,002
2016-12-15 $19.35 $20.00 $19.08 $19.60 $16.47 209,582
2016-12-14 $19.15 $19.40 $18.13 $19.20 $16.14 130,901
2016-12-13 $19.00 $19.35 $18.95 $19.25 $16.18 160,869
2016-12-12 $19.00 $19.45 $18.85 $19.05 $16.01 169,699
2016-12-09 $19.00 $19.30 $18.20 $19.00 $15.97 3,080,964
2016-12-08 $18.85 $19.50 $18.40 $19.15 $16.10 162,612
2016-12-07 $18.80 $19.00 $18.64 $18.85 $15.84 82,655
2016-12-06 $18.00 $18.75 $17.85 $18.70 $15.72 131,037
2016-12-05 $17.85 $18.00 $17.80 $18.00 $15.13 174,243
2016-12-02 $17.85 $17.90 $17.45 $17.75 $14.92 86,397
2016-12-01 $17.70 $18.00 $17.50 $17.85 $15.00 138,519
2016-11-30 $17.50 $17.90 $17.25 $17.55 $14.75 192,611
2016-11-29 $17.70 $18.15 $17.40 $17.45 $14.67 245,226
2016-11-28 $17.85 $17.85 $17.45 $17.55 $14.75 192,258
2016-11-25 $17.85 $17.90 $17.55 $17.85 $15.00 108,662
2016-11-23 $17.30 $17.65 $17.10 $17.65 $14.84 243,377
2016-11-22 $16.70 $17.30 $16.63 $17.25 $14.50 256,788
2016-11-21 $16.60 $16.70 $16.45 $16.70 $14.04 86,009
2016-11-18 $16.40 $16.65 $16.00 $16.65 $14.00 145,473
2016-11-17 $16.30 $16.40 $16.25 $16.40 $13.78 114,154
2016-11-16 $16.65 $16.65 $16.15 $16.35 $13.74 126,738
2016-11-15 $16.20 $16.65 $15.95 $16.60 $13.95 216,067
2016-11-14 $15.85 $16.60 $15.85 $16.55 $13.91 228,183
2016-11-11 $15.30 $16.00 $15.25 $15.85 $13.32 263,179
2016-11-10 $15.00 $15.50 $14.90 $15.30 $12.86 155,500
2016-11-09 $14.40 $14.90 $14.30 $14.90 $12.52 197,897
2016-11-08 $14.35 $14.40 $14.15 $14.30 $12.02 51,207
2016-11-07 $14.30 $14.45 $14.20 $14.30 $12.02 67,224
2016-11-04 $14.15 $14.25 $14.00 $14.05 $11.81 75,479
2016-11-03 $14.20 $14.35 $13.88 $14.15 $11.89 132,604
2016-11-02 $14.15 $14.25 $14.05 $14.20 $11.86 123,837
2016-11-01 $14.15 $14.30 $14.05 $14.10 $11.77 95,448
2016-10-31 $14.30 $14.30 $14.05 $14.15 $11.81 134,813
2016-10-28 $14.10 $14.35 $14.03 $14.20 $11.86 119,614
2016-10-27 $13.20 $14.30 $13.20 $14.10 $11.77 179,257
2016-10-26 $13.20 $14.05 $13.20 $13.80 $11.52 339,470
2016-10-25 $13.25 $13.55 $13.15 $13.20 $11.02 265,357
2016-10-24 $13.35 $13.60 $13.30 $13.35 $11.15 111,082
2016-10-21 $13.50 $13.65 $13.35 $13.40 $11.19 95,911
2016-10-20 $13.75 $13.75 $13.60 $13.65 $11.40 37,704
2016-10-19 $13.45 $13.75 $13.40 $13.70 $11.44 44,520
2016-10-18 $13.80 $13.80 $13.40 $13.50 $11.27 51,018
2016-10-17 $13.50 $13.70 $13.50 $13.65 $11.40 34,844
2016-10-14 $13.44 $13.54 $13.44 $13.46 $11.24 49,854
2016-10-13 $13.54 $13.54 $13.36 $13.39 $11.18 61,674
2016-10-12 $13.69 $13.79 $13.64 $13.67 $11.41 72,405
2016-10-11 $13.86 $13.94 $13.61 $13.64 $11.39 90,662
2016-10-10 $13.88 $13.99 $13.78 $13.85 $11.56 48,467
2016-10-07 $13.90 $13.98 $13.65 $13.83 $11.55 55,720
2016-10-06 $13.81 $13.92 $13.64 $13.89 $11.60 205,284
2016-10-05 $14.03 $14.06 $13.81 $13.81 $11.53 67,893
2016-10-04 $13.86 $14.10 $13.82 $13.95 $11.65 61,793
2016-10-03 $13.96 $13.98 $13.65 $13.73 $11.46 82,631
2016-09-30 $13.80 $14.13 $13.76 $14.04 $11.72 136,803
2016-09-29 $13.90 $13.92 $13.69 $13.74 $11.47 125,090
2016-09-28 $13.75 $13.89 $13.64 $13.86 $11.57 152,050
2016-09-27 $13.77 $13.81 $13.72 $13.74 $11.47 58,177
2016-09-26 $13.75 $13.81 $13.63 $13.76 $11.49 129,006
2016-09-23 $13.65 $13.80 $13.59 $13.77 $11.50 126,940
2016-09-22 $13.78 $13.83 $13.69 $13.76 $11.49 159,728
2016-09-21 $13.89 $13.93 $13.69 $13.76 $11.49 97,519
2016-09-20 $13.82 $13.95 $13.70 $13.89 $11.60 84,917
2016-09-19 $13.91 $14.00 $13.64 $13.79 $11.51 92,286
2016-09-16 $13.57 $13.95 $13.38 $13.94 $11.64 442,160
2016-09-15 $13.16 $13.55 $13.12 $13.51 $11.28 93,424
2016-09-14 $13.41 $13.41 $13.13 $13.15 $10.98 40,686
2016-09-13 $13.42 $13.43 $13.21 $13.35 $11.15 54,881
2016-09-12 $13.46 $13.54 $13.31 $13.45 $11.23 75,252
2016-09-09 $13.57 $13.67 $13.40 $13.42 $11.20 82,172
2016-09-08 $13.67 $13.75 $13.45 $13.63 $11.38 30,071
2016-09-07 $13.59 $13.72 $13.59 $13.71 $11.45 19,588
2016-09-06 $13.66 $13.66 $13.37 $13.54 $11.31 41,739
2016-09-02 $13.67 $13.71 $13.51 $13.61 $11.36 37,315
2016-09-01 $13.72 $13.72 $13.34 $13.62 $11.37 52,850
2016-08-31 $13.67 $13.75 $13.47 $13.65 $11.40 91,900
2016-08-30 $13.60 $13.74 $13.55 $13.62 $11.37 38,132
2016-08-29 $13.80 $13.84 $13.48 $13.58 $11.34 50,494
2016-08-26 $13.69 $13.85 $13.41 $13.79 $11.51 181,445
2016-08-25 $13.28 $13.81 $13.09 $13.63 $11.38 131,078
2016-08-24 $13.12 $13.49 $13.12 $13.37 $11.16 98,301
2016-08-23 $13.05 $13.24 $13.00 $13.05 $10.90 85,273
2016-08-22 $12.86 $13.02 $12.78 $13.01 $10.86 55,405
2016-08-19 $12.88 $13.07 $12.82 $12.92 $10.79 78,958
2016-08-18 $12.79 $13.09 $12.60 $12.97 $10.83 142,610
2016-08-17 $12.79 $12.88 $12.50 $12.78 $10.67 29,750
2016-08-16 $12.88 $12.98 $12.72 $12.80 $10.69 86,083
2016-08-15 $13.12 $13.12 $12.94 $12.99 $10.85 60,813
2016-08-12 $12.86 $13.02 $12.03 $13.01 $10.86 132,009
2016-08-11 $12.81 $12.94 $12.73 $12.89 $10.76 63,091
2016-08-10 $12.65 $12.81 $12.49 $12.78 $10.67 131,603
2016-08-09 $12.47 $12.71 $12.47 $12.69 $10.60 39,751
2016-08-08 $12.58 $12.64 $12.40 $12.42 $10.37 24,124
2016-08-05 $12.31 $12.69 $12.29 $12.61 $10.53 93,410
2016-08-04 $12.28 $12.34 $12.12 $12.25 $10.23 35,093
2016-08-03 $11.90 $12.26 $11.90 $12.24 $10.22 64,506
2016-08-02 $11.77 $11.98 $11.73 $11.90 $9.94 70,588
2016-08-01 $11.80 $11.98 $11.76 $11.79 $9.84 42,988
2016-07-29 $12.05 $12.14 $11.90 $11.91 $9.86 47,931
2016-07-28 $12.07 $12.18 $12.02 $12.03 $9.96 33,885
2016-07-27 $12.24 $12.24 $11.66 $12.09 $10.01 55,080
2016-07-26 $12.26 $12.31 $12.10 $12.23 $10.13 60,170
2016-07-25 $12.08 $12.37 $11.97 $12.24 $10.14 78,818
2016-07-22 $11.67 $12.10 $11.67 $12.10 $10.02 89,326
2016-07-21 $11.72 $11.79 $11.61 $11.67 $9.67 36,091
2016-07-20 $11.74 $11.84 $11.47 $11.74 $9.72 27,821
2016-07-19 $11.73 $11.86 $11.69 $11.73 $9.72 26,316
2016-07-18 $11.82 $11.90 $11.74 $11.81 $9.78 26,371
2016-07-15 $11.87 $11.89 $11.53 $11.83 $9.80 40,470
2016-07-14 $11.83 $11.84 $11.70 $11.76 $9.74 32,800
2016-07-13 $11.70 $11.81 $11.60 $11.66 $9.66 88,711
2016-07-12 $11.62 $11.74 $11.62 $11.72 $9.71 90,349
2016-07-11 $11.46 $11.63 $11.46 $11.53 $9.55 58,621
2016-07-08 $11.21 $11.45 $11.21 $11.44 $9.48 99,664
2016-07-07 $11.22 $11.31 $11.04 $11.14 $9.23 46,976
2016-07-06 $11.20 $11.29 $11.15 $11.22 $9.29 27,789
2016-07-05 $11.41 $11.57 $11.19 $11.20 $9.28 42,604
2016-07-01 $11.35 $11.47 $11.27 $11.45 $9.48 53,928
2016-06-30 $11.21 $11.39 $10.81 $11.38 $9.43 67,788
2016-06-29 $11.24 $11.24 $11.00 $11.13 $9.22 50,988
2016-06-28 $10.96 $11.09 $10.92 $11.04 $9.14 74,041
2016-06-27 $11.07 $11.07 $10.78 $10.82 $8.96 91,329
2016-06-24 $11.25 $11.55 $11.07 $11.24 $9.31 245,322
2016-06-23 $11.52 $11.77 $11.52 $11.76 $9.74 76,756
2016-06-22 $11.63 $11.71 $11.50 $11.50 $9.53 93,348
2016-06-21 $11.61 $11.70 $11.49 $11.59 $9.60 28,427
2016-06-20 $11.68 $11.83 $11.56 $11.60 $9.61 78,168
2016-06-17 $11.46 $11.70 $11.41 $11.54 $9.56 171,105
2016-06-16 $11.33 $11.47 $11.29 $11.44 $9.48 36,767
2016-06-15 $11.48 $11.53 $11.36 $11.41 $9.45 39,970
2016-06-14 $11.45 $11.53 $11.36 $11.42 $9.46 31,195
2016-06-13 $11.50 $11.54 $11.41 $11.51 $9.53 97,213
2016-06-10 $11.55 $11.63 $11.47 $11.49 $9.52 79,702
2016-06-09 $11.65 $11.65 $11.50 $11.55 $9.57 52,816
2016-06-08 $11.59 $11.71 $11.53 $11.68 $9.67 36,679
2016-06-07 $11.64 $11.68 $11.48 $11.53 $9.55 24,807
2016-06-06 $11.54 $11.75 $11.54 $11.63 $9.63 43,220
2016-06-03 $11.52 $11.54 $11.25 $11.53 $9.55 73,380
2016-06-02 $11.58 $11.60 $11.50 $11.57 $9.58 34,404
2016-06-01 $11.50 $11.70 $11.48 $11.63 $9.63 63,865
2016-05-31 $11.58 $11.58 $11.50 $11.54 $9.56 51,916
2016-05-27 $11.39 $11.56 $11.39 $11.56 $9.57 57,983
2016-05-26 $11.43 $11.43 $11.33 $11.35 $9.40 33,920
2016-05-25 $11.48 $11.50 $11.38 $11.43 $9.47 36,474
2016-05-24 $11.30 $11.50 $11.25 $11.48 $9.51 129,439
2016-05-23 $11.23 $11.28 $11.19 $11.21 $9.28 46,523
2016-05-20 $11.19 $11.25 $11.14 $11.22 $9.29 70,434
2016-05-19 $11.13 $11.22 $11.05 $11.12 $9.21 47,276
2016-05-18 $10.81 $11.21 $10.81 $11.20 $9.28 45,684
2016-05-17 $11.42 $11.42 $10.82 $10.90 $9.03 83,646
2016-05-16 $11.23 $11.43 $11.08 $11.40 $9.44 123,927
2016-05-13 $11.09 $11.23 $10.86 $11.10 $9.19 62,211
2016-05-12 $11.20 $11.23 $10.92 $11.08 $9.18 56,229
2016-05-11 $11.15 $11.30 $10.85 $11.19 $9.27 60,946
2016-05-10 $11.07 $11.24 $10.92 $11.16 $9.24 86,612
2016-05-09 $10.82 $11.01 $10.81 $11.01 $9.12 52,130
2016-05-06 $10.62 $10.85 $10.62 $10.85 $8.99 51,828
2016-05-05 $10.89 $11.00 $10.63 $10.63 $8.80 46,075
2016-05-04 $10.94 $10.98 $10.78 $10.88 $9.01 30,460
2016-05-03 $11.18 $11.25 $10.90 $11.08 $9.10 58,765
2016-05-02 $11.15 $11.26 $11.07 $11.25 $9.24 40,541
2016-04-29 $11.12 $11.22 $11.04 $11.09 $9.11 43,785
2016-04-28 $11.24 $11.35 $11.10 $11.11 $9.12 44,131
2016-04-27 $11.31 $11.47 $11.27 $11.33 $9.30 47,404
2016-04-26 $11.25 $11.50 $11.13 $11.35 $9.32 85,648
2016-04-25 $11.14 $11.25 $11.08 $11.23 $9.22 46,630
2016-04-22 $11.14 $11.24 $11.09 $11.20 $9.20 33,986
2016-04-21 $11.13 $11.22 $11.11 $11.14 $9.15 76,451
2016-04-20 $11.12 $11.31 $11.06 $11.13 $9.14 49,507
2016-04-19 $11.17 $11.34 $11.07 $11.13 $9.14 55,408
2016-04-18 $10.99 $11.19 $10.95 $11.19 $9.19 71,882
2016-04-15 $10.80 $11.00 $10.80 $10.93 $8.97 54,903
2016-04-14 $10.72 $10.95 $10.42 $10.86 $8.92 86,094
2016-04-13 $10.59 $10.90 $10.59 $10.75 $8.83 75,421
2016-04-12 $10.26 $10.57 $10.26 $10.53 $8.65 50,109
2016-04-11 $10.37 $10.58 $10.25 $10.26 $8.42 51,822
2016-04-08 $10.34 $10.38 $10.25 $10.29 $8.45 34,116
2016-04-07 $10.32 $10.39 $10.18 $10.26 $8.42 58,275
2016-04-06 $10.35 $10.42 $10.30 $10.41 $8.55 73,195
2016-04-05 $10.35 $10.41 $10.27 $10.30 $8.46 88,459
2016-04-04 $10.35 $10.42 $10.29 $10.40 $8.54 67,886
2016-04-01 $10.12 $10.36 $10.10 $10.34 $8.49 77,938
2016-03-31 $10.37 $10.40 $10.15 $10.15 $8.33 239,709
2016-03-30 $10.45 $10.61 $10.35 $10.38 $8.52 72,828
2016-03-29 $10.18 $10.45 $10.18 $10.42 $8.56 73,429
2016-03-28 $10.08 $10.35 $10.04 $10.23 $8.40 99,905
2016-03-24 $10.01 $10.13 $9.92 $10.08 $8.28 77,275
2016-03-23 $10.11 $10.18 $10.01 $10.08 $8.28 66,745
2016-03-22 $10.12 $10.18 $10.08 $10.10 $8.29 62,991
2016-03-21 $10.30 $10.41 $10.15 $10.17 $8.35 78,821
2016-03-18 $10.13 $10.52 $10.10 $10.31 $8.47 254,272
2016-03-17 $9.96 $10.25 $9.90 $10.13 $8.32 101,018
2016-03-16 $10.00 $10.07 $9.90 $9.99 $8.20 101,283
2016-03-15 $10.05 $10.10 $10.00 $10.02 $8.23 67,377
2016-03-14 $10.23 $10.23 $10.11 $10.12 $8.31 50,851
2016-03-11 $10.19 $10.31 $10.13 $10.30 $8.46 93,938
2016-03-10 $10.17 $10.24 $10.03 $10.09 $8.28 86,345
2016-03-09 $10.20 $10.25 $10.06 $10.12 $8.31 68,652
2016-03-08 $10.25 $10.32 $10.15 $10.17 $8.35 89,370
2016-03-07 $10.26 $10.42 $10.26 $10.30 $8.46 84,687
2016-03-04 $10.36 $10.50 $10.28 $10.30 $8.46 74,831
2016-03-03 $10.35 $10.40 $10.28 $10.40 $8.54 102,620
2016-03-02 $10.40 $10.50 $10.31 $10.36 $8.51 97,834
2016-03-01 $10.00 $10.48 $10.00 $10.46 $8.59 140,932
2016-02-29 $10.13 $10.16 $9.97 $10.00 $8.21 116,995
2016-02-26 $10.01 $10.19 $10.01 $10.15 $8.33 100,519
2016-02-25 $10.00 $10.12 $10.00 $10.00 $8.21 60,805
2016-02-24 $9.95 $10.06 $9.88 $10.02 $8.23 151,233
2016-02-23 $10.00 $10.19 $9.90 $10.04 $8.24 207,323
2016-02-22 $10.00 $10.12 $9.98 $9.99 $8.20 99,588
2016-02-19 $10.00 $10.13 $9.95 $9.95 $8.17 87,131
2016-02-18 $10.29 $10.48 $9.99 $10.03 $8.24 68,155
2016-02-17 $10.24 $10.50 $10.05 $10.23 $8.40 167,662
2016-02-16 $10.02 $10.25 $10.02 $10.11 $8.30 98,003
2016-02-12 $9.94 $10.03 $9.89 $9.99 $8.20 77,704
2016-02-11 $9.91 $10.00 $9.72 $9.81 $8.05 106,695
2016-02-10 $10.25 $10.36 $10.10 $10.10 $8.29 76,142
2016-02-09 $10.30 $10.41 $10.16 $10.24 $8.41 176,344
2016-02-08 $10.43 $10.45 $10.29 $10.35 $8.50 147,201
2016-02-05 $10.80 $10.91 $10.56 $10.57 $8.61 101,019
2016-02-04 $10.89 $11.04 $10.67 $10.81 $8.80 39,120
2016-02-03 $11.10 $11.10 $10.60 $10.91 $8.89 52,668
2016-02-02 $10.92 $11.04 $10.90 $10.99 $8.95 72,075
2016-02-01 $11.16 $11.16 $10.86 $11.06 $9.01 38,853
2016-01-29 $10.75 $11.24 $10.75 $11.21 $9.13 152,571
2016-01-28 $10.40 $10.84 $10.36 $10.81 $8.80 61,673
2016-01-27 $10.44 $10.59 $10.34 $10.35 $8.43 60,305
2016-01-26 $10.30 $10.51 $10.30 $10.50 $8.55 71,774
2016-01-25 $10.76 $10.78 $10.29 $10.30 $8.39 62,152
2016-01-22 $10.80 $10.89 $10.65 $10.80 $8.80 68,525
2016-01-21 $10.93 $10.98 $10.65 $10.67 $8.69 69,023
2016-01-20 $10.60 $11.01 $10.55 $10.92 $8.89 95,159
2016-01-19 $11.01 $11.09 $10.66 $10.75 $8.75 60,986
2016-01-15 $10.90 $11.04 $10.69 $10.91 $8.89 62,637
2016-01-14 $11.33 $11.44 $11.18 $11.20 $9.12 57,554
2016-01-13 $11.45 $11.56 $11.07 $11.15 $9.08 133,382
2016-01-12 $11.41 $11.47 $11.24 $11.43 $9.31 81,723
2016-01-11 $11.03 $11.36 $11.00 $11.33 $9.23 46,136
2016-01-08 $11.28 $11.28 $10.98 $10.99 $8.95 72,194
2016-01-07 $11.41 $11.55 $11.21 $11.23 $9.15 44,286
2016-01-06 $11.36 $11.66 $11.36 $11.62 $9.46 59,100
2016-01-05 $11.63 $11.63 $11.48 $11.56 $9.41 16,943
2016-01-04 $11.59 $11.78 $11.38 $11.55 $9.41 117,207
2015-12-31 $11.90 $11.95 $11.78 $11.79 $9.60 72,193
2015-12-30 $11.95 $12.04 $11.87 $11.91 $9.70 31,384
2015-12-29 $11.97 $12.04 $11.87 $12.04 $9.81 16,846
2015-12-28 $11.92 $12.01 $11.76 $11.89 $9.68 26,141
2015-12-24 $12.03 $12.13 $11.92 $12.00 $9.77 22,352
2015-12-23 $11.84 $12.06 $11.78 $12.01 $9.78 64,225
2015-12-22 $11.75 $11.87 $11.53 $11.79 $9.60 44,979
2015-12-21 $11.61 $11.73 $11.52 $11.71 $9.54 45,703
2015-12-18 $11.87 $11.89 $11.46 $11.48 $9.35 182,859
2015-12-17 $12.21 $12.29 $11.90 $11.94 $9.72 39,385
2015-12-16 $12.14 $12.20 $11.93 $12.14 $9.89 46,878
2015-12-15 $11.81 $12.11 $11.64 $12.10 $9.85 64,155
2015-12-14 $11.43 $11.79 $11.35 $11.73 $9.55 139,876
2015-12-11 $11.30 $11.48 $11.30 $11.43 $9.31 70,762
2015-12-10 $11.47 $11.61 $11.44 $11.50 $9.37 59,962
2015-12-09 $11.58 $11.68 $11.50 $11.50 $9.37 59,051
2015-12-08 $11.68 $11.77 $11.56 $11.58 $9.43 76,268
2015-12-07 $11.86 $11.87 $11.62 $11.68 $9.51 86,217
2015-12-04 $11.70 $11.93 $11.70 $11.85 $9.65 49,026
2015-12-03 $11.79 $11.91 $11.67 $11.70 $9.53 317,031
2015-12-02 $11.97 $11.98 $11.76 $11.78 $9.59 103,266
2015-12-01 $12.15 $12.25 $11.88 $12.01 $9.78 115,687
2015-11-30 $12.21 $12.32 $12.09 $12.09 $9.85 92,264
2015-11-27 $12.19 $12.25 $12.10 $12.21 $9.94 17,884
2015-11-25 $12.19 $12.24 $12.09 $12.22 $9.95 22,555
2015-11-24 $11.98 $12.23 $11.95 $12.21 $9.94 39,565
2015-11-23 $12.04 $12.20 $12.04 $12.08 $9.84 20,247
2015-11-20 $12.07 $12.21 $11.92 $12.10 $9.85 44,456
2015-11-19 $12.17 $12.23 $11.97 $12.02 $9.79 26,290
2015-11-18 $12.19 $12.25 $11.97 $12.17 $9.91 37,268
2015-11-17 $12.23 $12.36 $12.08 $12.12 $9.87 43,217
2015-11-16 $11.92 $12.50 $11.69 $12.14 $9.89 72,533
2015-11-13 $11.74 $12.05 $11.74 $11.86 $9.66 36,373
2015-11-12 $12.03 $12.14 $11.83 $11.86 $9.66 25,356
2015-11-11 $12.35 $12.42 $12.09 $12.12 $9.87 23,787
2015-11-10 $12.10 $12.27 $12.02 $12.25 $9.98 36,632
2015-11-09 $12.22 $12.22 $11.94 $12.01 $9.78 34,060
2015-11-06 $11.81 $12.25 $11.69 $12.25 $9.98 175,209
2015-11-05 $11.71 $11.98 $11.71 $11.81 $9.62 46,397
2015-11-04 $11.75 $11.79 $11.53 $11.71 $9.54 61,489
2015-11-03 $11.80 $11.95 $11.71 $11.76 $9.51 69,003
2015-11-02 $11.62 $11.95 $11.60 $11.86 $9.59 49,597
2015-10-30 $11.85 $11.85 $11.53 $11.63 $9.40 46,894
2015-10-29 $12.06 $12.06 $11.71 $11.85 $9.58 47,235
2015-10-28 $11.44 $12.07 $11.44 $12.05 $9.74 138,939
2015-10-27 $11.67 $11.77 $11.42 $11.47 $9.27 83,800
2015-10-26 $11.73 $11.74 $11.60 $11.70 $9.46 38,308
2015-10-23 $11.52 $11.75 $11.49 $11.72 $9.48 42,361
2015-10-22 $11.44 $11.61 $11.40 $11.52 $9.31 89,247
2015-10-21 $11.42 $11.48 $11.34 $11.40 $9.22 49,513
2015-10-20 $11.36 $11.45 $11.31 $11.35 $9.18 45,732
2015-10-19 $11.30 $11.39 $11.20 $11.36 $9.18 34,225
2015-10-16 $11.37 $11.37 $11.23 $11.33 $9.16 35,741
2015-10-15 $10.91 $11.31 $10.91 $11.31 $9.14 198,986
2015-10-14 $11.07 $11.18 $10.85 $10.85 $8.77 50,587
2015-10-13 $11.14 $11.20 $11.02 $11.13 $9.00 43,352
2015-10-12 $11.10 $11.16 $11.00 $11.15 $9.02 47,859
2015-10-09 $11.16 $11.21 $11.01 $11.03 $8.92 27,021
2015-10-08 $11.00 $11.16 $10.93 $11.14 $9.01 36,697
2015-10-07 $10.79 $11.04 $10.79 $11.04 $8.93 57,272
2015-10-06 $10.82 $10.97 $10.71 $10.74 $8.68 44,072
2015-10-05 $10.71 $10.86 $10.59 $10.83 $8.76 152,935
2015-10-02 $10.92 $10.92 $10.50 $10.75 $8.69 78,381
2015-10-01 $11.11 $11.11 $10.84 $11.03 $8.92 68,107
2015-09-30 $11.13 $11.16 $11.05 $11.11 $8.98 45,489
2015-09-29 $10.97 $11.09 $10.97 $11.03 $8.92 34,501
2015-09-28 $10.97 $11.20 $10.80 $10.99 $8.89 49,690
2015-09-25 $11.39 $11.39 $10.94 $10.95 $8.85 133,888
2015-09-24 $11.15 $11.30 $11.15 $11.27 $9.11 82,715
2015-09-23 $11.12 $11.24 $10.90 $11.20 $9.06 60,601
2015-09-22 $11.05 $11.17 $11.03 $11.10 $8.97 51,029
2015-09-21 $11.20 $11.24 $11.04 $11.12 $8.99 53,183
2015-09-18 $10.85 $11.20 $10.79 $11.19 $9.05 95,900
2015-09-17 $11.06 $11.23 $11.00 $11.05 $8.93 70,677
2015-09-16 $11.17 $11.17 $11.00 $11.08 $8.96 41,858
2015-09-15 $10.84 $11.21 $10.76 $11.21 $9.06 54,874
2015-09-14 $11.04 $11.05 $10.84 $10.86 $8.78 51,945
2015-09-11 $10.94 $11.11 $10.94 $11.04 $8.93 23,785
2015-09-10 $10.89 $11.04 $10.89 $11.04 $8.93 23,944
2015-09-09 $11.19 $11.19 $10.88 $10.90 $8.81 31,411
2015-09-08 $11.05 $11.19 $10.92 $11.11 $8.98 43,992
2015-09-04 $10.78 $11.00 $10.78 $10.91 $8.82 24,500
2015-09-03 $10.96 $11.08 $10.93 $10.93 $8.84 29,611
2015-09-02 $10.97 $11.01 $10.79 $11.00 $8.89 28,699
2015-09-01 $10.84 $10.90 $10.76 $10.80 $8.73 51,677
2015-08-31 $10.91 $11.10 $10.87 $11.06 $8.94 40,089
2015-08-28 $10.90 $11.14 $10.90 $10.98 $8.88 33,226
2015-08-27 $11.00 $11.09 $10.83 $10.99 $8.89 72,100
2015-08-26 $10.78 $11.00 $10.75 $10.95 $8.85 67,508
2015-08-25 $11.08 $11.08 $10.52 $10.53 $8.51 54,389
2015-08-24 $10.80 $11.11 $10.70 $10.72 $8.67 88,198
2015-08-21 $10.92 $11.23 $10.92 $11.17 $9.03 83,994
2015-08-20 $11.10 $11.32 $11.02 $11.10 $8.97 78,264
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.