Marcus Corp (MCS) Exchange: NYSE

Data as of April 25, 2024

$13.33 ($0.12) 0.91%

Marcus Corp - Daily Information
Click for more stock information on Marcus Corp.
Daily Information Data
Date April 25, 2024
Open $13.18
Previous Close $13.33
High $13.36
Low $13.18
Adjusted Open $13.18
Previous Adjusted Close $13.33
Adjusted High $13.36
Adjusted Low $13.18

About Marcus Corp (MCS)

Marcus Corporation (MCS) is a diversified corporation that operates movie theatres, hotels and resorts, and food service operations across the United States. The company began operations in 1935 when Ben Marcus, an investor from Milwaukee, Wisconsin, purchased a movie theater and founded Ben Marcus Theatres, Inc., which later became Marcus Theatres Corporation. Since then, Marcus Corporation has grown and expanded their operations to include hotels, resorts, and food service, making them one of the largest entertainment companies in the United States. Marcus Corporation has grown in size, with 3600 employees and 121 theatres located across the Midwest, as well as 19 hotels and resorts. They also have gone public and have grown their net income to $47.2 million in 2017, making them one of the most profitable entertainment companies in the industry. Marcus Corporation is also a leader in innovation and customer service, actively developing and deploying new technologies to ensure their customers have the best experiences possible. Whether its their modern theaters with recliners, their unique hotel and resort experiences, their luxury food service, or their cutting edge virtual reality arcades, Marcus Corporation continues to innovate and grow their brand.

Historical Stock Data for Marcus Corp (MCS)

Date Open High Low Close Adj.Close Volume
2024-04-22 $13.18 $13.36 $13.18 $13.33 $13.33 303,403
2024-04-19 $13.13 $13.37 $13.04 $13.21 $13.21 291,515
2024-04-18 $12.88 $13.28 $12.78 $13.16 $13.16 1,367,198
2024-04-17 $13.08 $13.11 $12.80 $12.83 $12.83 278,910
2024-04-16 $13.00 $13.04 $12.87 $12.98 $12.98 248,340
2024-04-15 $13.22 $13.46 $13.03 $13.04 $13.04 403,782
2024-04-12 $13.57 $13.57 $13.02 $13.12 $13.12 440,201
2024-04-11 $13.64 $13.64 $13.31 $13.60 $13.60 363,051
2024-04-10 $13.67 $13.70 $13.34 $13.59 $13.59 351,159
2024-04-09 $13.73 $13.87 $13.72 $13.77 $13.77 239,740
2024-04-08 $13.87 $13.90 $13.68 $13.69 $13.69 232,914
2024-04-05 $13.85 $14.00 $13.72 $13.87 $13.87 240,514
2024-04-04 $13.96 $14.06 $13.75 $13.81 $13.81 373,821
2024-04-03 $14.01 $14.06 $13.64 $13.84 $13.84 436,429
2024-04-02 $14.01 $14.08 $13.90 $14.03 $14.03 292,203
2024-04-01 $14.26 $14.28 $13.99 $14.05 $14.05 368,630
2024-03-28 $14.17 $14.26 $14.15 $14.26 $14.26 343,909
2024-03-27 $14.06 $14.21 $14.01 $14.16 $14.16 248,564
2024-03-26 $14.14 $14.19 $14.01 $14.01 $14.01 202,786
2024-03-25 $14.38 $14.52 $13.98 $14.07 $14.07 278,055
2024-03-22 $14.35 $14.37 $14.29 $14.34 $14.34 170,134
2024-03-21 $14.40 $14.44 $14.31 $14.31 $14.31 346,325
2024-03-20 $14.32 $14.48 $14.20 $14.39 $14.39 377,335
2024-03-19 $14.15 $14.39 $14.15 $14.29 $14.29 232,495
2024-03-18 $14.47 $14.47 $14.15 $14.16 $14.16 540,064
2024-03-15 $14.27 $14.57 $14.27 $14.47 $14.47 752,969
2024-03-14 $14.36 $14.48 $14.22 $14.34 $14.34 304,898
2024-03-13 $14.18 $14.39 $14.18 $14.38 $14.38 280,106
2024-03-12 $14.30 $14.36 $14.11 $14.22 $14.22 229,567
2024-03-11 $14.31 $14.33 $14.18 $14.28 $14.28 175,300
2024-03-08 $14.43 $14.52 $14.16 $14.28 $14.28 302,551
2024-03-07 $14.30 $14.51 $14.30 $14.43 $14.43 400,956
2024-03-06 $14.49 $14.49 $14.05 $14.28 $14.28 486,348
2024-03-05 $14.49 $14.65 $14.30 $14.40 $14.40 382,551
2024-03-04 $14.42 $14.98 $14.42 $14.53 $14.53 604,067
2024-03-01 $14.57 $14.57 $14.27 $14.34 $14.34 562,126
2024-02-29 $14.18 $14.93 $14.18 $14.67 $14.60 695,338
2024-02-28 $14.44 $14.83 $14.44 $14.79 $14.79 511,809
2024-02-27 $14.64 $14.67 $14.29 $14.46 $14.46 491,012
2024-02-26 $14.65 $14.74 $14.52 $14.61 $14.61 302,729
2024-02-23 $14.77 $14.95 $14.67 $14.69 $14.69 721,914
2024-02-22 $14.72 $14.99 $14.61 $14.84 $14.84 430,157
2024-02-21 $14.63 $14.75 $14.54 $14.73 $14.73 1,505,762
2024-02-20 $14.52 $14.69 $14.51 $14.68 $14.68 330,763
2024-02-16 $14.52 $14.71 $14.31 $14.62 $14.62 483,746
2024-02-15 $14.41 $14.68 $14.38 $14.64 $14.64 428,710
2024-02-14 $14.36 $14.37 $14.00 $14.32 $14.32 360,272
2024-02-13 $14.11 $14.34 $13.98 $14.22 $14.22 371,245
2024-02-12 $14.24 $14.46 $14.24 $14.30 $14.30 426,069
2024-02-09 $14.00 $14.29 $13.92 $14.26 $14.26 439,841
2024-02-08 $13.86 $14.06 $13.83 $14.03 $14.03 602,407
2024-02-07 $13.69 $13.84 $13.55 $13.84 $13.84 542,860
2024-02-06 $13.35 $13.79 $13.30 $13.70 $13.70 1,225,421
2024-02-05 $13.52 $13.60 $13.32 $13.36 $13.36 301,585
2024-02-02 $13.51 $13.65 $13.38 $13.62 $13.62 289,774
2024-02-01 $13.56 $13.63 $13.46 $13.61 $13.61 349,750
2024-01-31 $13.86 $13.96 $13.55 $13.58 $13.58 1,084,201
2024-01-30 $13.72 $13.86 $13.63 $13.82 $13.82 369,773
2024-01-29 $13.71 $13.74 $13.57 $13.70 $13.70 270,463
2024-01-26 $13.55 $13.76 $13.55 $13.70 $13.70 306,841
2024-01-25 $13.64 $13.65 $13.35 $13.50 $13.50 421,520
2024-01-24 $13.79 $13.79 $13.39 $13.51 $13.51 279,065
2024-01-23 $13.94 $14.06 $13.70 $13.71 $13.71 236,245
2024-01-22 $13.77 $13.86 $13.66 $13.82 $13.82 248,457
2024-01-19 $13.65 $13.76 $13.49 $13.70 $13.70 272,692
2024-01-18 $13.60 $13.63 $13.39 $13.59 $13.59 319,213
2024-01-17 $13.31 $13.67 $13.30 $13.60 $13.60 319,387
2024-01-16 $13.68 $13.77 $13.39 $13.44 $13.44 385,725
2024-01-12 $13.84 $13.85 $13.62 $13.78 $13.78 425,603
2024-01-11 $13.89 $13.91 $13.70 $13.79 $13.79 330,765
2024-01-10 $13.90 $13.97 $13.79 $13.95 $13.95 360,527
2024-01-09 $14.14 $14.16 $13.91 $13.98 $13.98 376,968
2024-01-08 $14.15 $14.24 $13.99 $14.19 $14.19 306,841
2024-01-05 $14.25 $14.25 $14.15 $14.18 $14.18 273,340
2024-01-04 $14.43 $14.43 $14.15 $14.27 $14.27 327,367
2024-01-03 $14.42 $14.46 $14.29 $14.39 $14.39 289,614
2024-01-02 $14.35 $14.57 $14.32 $14.49 $14.49 322,515
2023-12-29 $14.63 $14.68 $14.53 $14.58 $14.58 230,176
2023-12-28 $14.65 $14.71 $14.58 $14.69 $14.69 286,561
2023-12-27 $14.54 $14.69 $14.53 $14.64 $14.64 249,970
2023-12-26 $14.72 $14.75 $14.54 $14.56 $14.56 210,804
2023-12-22 $14.81 $14.92 $14.68 $14.73 $14.73 197,559
2023-12-21 $14.71 $14.79 $14.57 $14.77 $14.77 264,695
2023-12-20 $14.75 $14.87 $14.56 $14.62 $14.62 385,846
2023-12-19 $14.65 $14.83 $14.65 $14.76 $14.76 303,514
2023-12-18 $14.59 $14.70 $14.36 $14.65 $14.65 491,665
2023-12-15 $14.63 $14.64 $14.40 $14.60 $14.60 3,090,703
2023-12-14 $14.83 $14.92 $14.54 $14.59 $14.59 343,190
2023-12-13 $14.39 $14.74 $14.29 $14.65 $14.65 607,601
2023-12-12 $14.36 $14.49 $14.25 $14.42 $14.42 480,155
2023-12-11 $14.11 $14.38 $14.07 $14.33 $14.33 542,198
2023-12-08 $14.00 $14.13 $13.95 $14.07 $14.07 332,373
2023-12-07 $13.92 $14.12 $13.85 $14.05 $14.05 247,099
2023-12-06 $14.13 $14.20 $13.80 $13.90 $13.90 330,785
2023-12-05 $14.37 $14.37 $14.02 $14.04 $14.04 353,423
2023-12-04 $14.11 $14.48 $14.11 $14.43 $14.43 530,308
2023-12-01 $13.94 $14.25 $13.93 $14.15 $14.15 469,640
2023-11-30 $14.16 $14.16 $13.69 $13.91 $13.91 695,294
2023-11-29 $14.24 $14.26 $14.06 $14.12 $14.12 570,794
2023-11-28 $14.28 $14.30 $14.04 $14.17 $14.17 792,069
2023-11-27 $14.27 $14.32 $14.05 $14.28 $14.28 479,102
2023-11-24 $14.47 $14.47 $14.14 $14.39 $14.39 202,392
2023-11-22 $14.66 $14.85 $14.51 $14.53 $14.53 230,499
2023-11-21 $14.80 $14.82 $14.30 $14.57 $14.57 756,309
2023-11-20 $15.10 $15.13 $14.89 $14.94 $14.94 545,534
2023-11-17 $15.36 $15.36 $15.05 $15.12 $15.12 228,635
2023-11-16 $15.13 $15.40 $15.06 $15.28 $15.28 214,954
2023-11-15 $15.10 $15.39 $15.10 $15.31 $15.31 319,005
2023-11-14 $15.28 $15.33 $15.03 $15.15 $15.15 303,340
2023-11-13 $14.99 $15.03 $14.88 $15.02 $15.02 246,740
2023-11-10 $15.10 $15.14 $14.98 $15.07 $15.07 250,357
2023-11-09 $15.25 $15.30 $15.02 $15.05 $15.05 1,063,010
2023-11-08 $15.24 $15.27 $15.11 $15.26 $15.26 308,153
2023-11-07 $15.38 $15.39 $15.18 $15.28 $15.28 175,105
2023-11-06 $15.50 $15.53 $15.38 $15.45 $15.45 207,283
2023-11-03 $15.56 $15.71 $15.38 $15.57 $15.57 376,112
2023-11-02 $15.55 $15.59 $15.11 $15.30 $15.30 312,877
2023-11-01 $15.08 $15.52 $15.08 $15.31 $15.31 301,307
2023-10-31 $15.35 $15.62 $15.35 $15.54 $15.54 174,387
2023-10-30 $15.26 $15.52 $15.26 $15.41 $15.41 151,564
2023-10-27 $15.27 $15.32 $15.10 $15.20 $15.20 173,948
2023-10-26 $15.22 $15.32 $15.11 $15.32 $15.32 151,683
2023-10-25 $15.38 $15.45 $15.18 $15.27 $15.27 141,502
2023-10-24 $15.43 $15.48 $15.29 $15.37 $15.37 171,859
2023-10-23 $15.40 $15.58 $15.32 $15.40 $15.40 148,438
2023-10-20 $15.50 $15.70 $15.36 $15.45 $15.45 156,469
2023-10-19 $15.58 $15.76 $15.41 $15.49 $15.49 165,716
2023-10-18 $15.66 $15.76 $15.53 $15.53 $15.53 255,762
2023-10-17 $15.56 $15.86 $15.55 $15.68 $15.68 304,829
2023-10-16 $15.60 $15.70 $15.54 $15.57 $15.57 222,581
2023-10-13 $15.75 $15.75 $15.41 $15.56 $15.56 281,976
2023-10-12 $15.55 $15.76 $15.50 $15.75 $15.75 335,569
2023-10-11 $15.68 $15.72 $15.42 $15.58 $15.58 163,971
2023-10-10 $15.74 $15.86 $15.62 $15.64 $15.64 241,375
2023-10-09 $15.65 $15.76 $15.64 $15.74 $15.74 203,712
2023-10-06 $15.65 $15.88 $15.60 $15.74 $15.74 243,683
2023-10-05 $15.63 $15.81 $15.60 $15.70 $15.70 296,069
2023-10-04 $15.43 $15.66 $15.30 $15.66 $15.66 223,803
2023-10-03 $15.52 $15.71 $15.41 $15.50 $15.50 179,841
2023-10-02 $15.66 $15.74 $15.52 $15.60 $15.60 231,881
2023-09-29 $15.55 $15.58 $15.39 $15.50 $15.50 168,749
2023-09-28 $15.56 $15.68 $15.39 $15.50 $15.50 209,126
2023-09-27 $15.63 $15.71 $15.40 $15.53 $15.53 158,872
2023-09-26 $15.57 $15.74 $15.42 $15.49 $15.49 205,454
2023-09-25 $15.22 $15.82 $15.20 $15.59 $15.59 215,605
2023-09-22 $15.37 $15.50 $15.20 $15.20 $15.20 94,147
2023-09-21 $15.09 $15.58 $15.09 $15.35 $15.35 258,307
2023-09-20 $15.17 $15.27 $15.09 $15.11 $15.11 414,360
2023-09-19 $15.19 $15.23 $15.03 $15.13 $15.13 167,831
2023-09-18 $14.94 $15.17 $14.90 $15.09 $15.09 124,409
2023-09-15 $14.90 $15.00 $14.77 $14.89 $14.89 446,808
2023-09-14 $14.88 $15.20 $14.77 $14.90 $14.90 219,569
2023-09-13 $14.66 $14.75 $14.47 $14.73 $14.73 184,098
2023-09-12 $14.70 $14.83 $14.63 $14.66 $14.66 235,044
2023-09-11 $14.76 $14.90 $14.70 $14.76 $14.76 110,651
2023-09-08 $14.84 $14.84 $14.65 $14.73 $14.73 193,076
2023-09-07 $15.06 $15.06 $14.63 $14.88 $14.88 273,224
2023-09-06 $15.22 $15.22 $14.97 $15.08 $15.08 223,423
2023-09-05 $15.09 $15.27 $14.99 $15.14 $15.14 196,650
2023-09-01 $15.19 $15.31 $15.11 $15.20 $15.20 109,675
2023-08-31 $15.56 $15.75 $15.14 $15.19 $15.19 217,357
2023-08-30 $15.27 $15.53 $15.21 $15.53 $15.53 212,336
2023-08-29 $15.31 $15.32 $15.15 $15.26 $15.26 295,814
2023-08-28 $15.26 $15.50 $15.26 $15.32 $15.32 101,831
2023-08-25 $15.48 $15.53 $15.33 $15.37 $15.37 115,630
2023-08-24 $15.54 $15.61 $15.35 $15.41 $15.41 155,795
2023-08-23 $15.74 $15.75 $15.53 $15.67 $15.60 142,841
2023-08-22 $15.63 $15.77 $15.44 $15.66 $15.59 184,151
2023-08-21 $16.22 $16.24 $15.64 $15.64 $15.57 224,169
2023-08-18 $16.07 $16.25 $16.07 $16.22 $16.15 219,560
2023-08-17 $16.18 $16.23 $15.84 $16.13 $16.06 399,621
2023-08-16 $16.12 $16.25 $16.10 $16.17 $16.10 95,129
2023-08-15 $16.14 $16.21 $16.05 $16.14 $16.07 102,583
2023-08-14 $16.21 $16.25 $16.07 $16.20 $16.13 110,347
2023-08-11 $16.25 $16.34 $16.20 $16.27 $16.27 96,397
2023-08-10 $16.44 $16.54 $16.29 $16.34 $16.34 140,997
2023-08-09 $16.44 $16.53 $16.35 $16.40 $16.40 184,039
2023-08-08 $16.39 $16.63 $16.37 $16.47 $16.47 241,430
2023-08-07 $16.42 $16.75 $16.42 $16.50 $16.50 475,856
2023-08-04 $16.26 $16.48 $16.21 $16.26 $16.26 284,588
2023-08-03 $16.05 $16.31 $15.98 $16.26 $16.26 277,720
2023-08-02 $16.00 $16.55 $15.91 $16.07 $16.07 515,438
2023-08-01 $15.53 $15.77 $15.41 $15.74 $15.74 214,170
2023-07-31 $15.36 $15.71 $15.36 $15.60 $15.60 263,414
2023-07-28 $15.06 $15.39 $15.06 $15.32 $15.32 174,114
2023-07-27 $15.27 $15.38 $14.99 $15.06 $15.06 256,727
2023-07-26 $15.06 $15.20 $14.90 $15.14 $15.14 732,499
2023-07-25 $15.02 $15.03 $14.80 $15.00 $15.00 133,345
2023-07-24 $15.05 $15.42 $14.92 $14.95 $14.95 235,742
2023-07-21 $14.99 $15.00 $14.75 $14.91 $14.91 143,698
2023-07-20 $14.90 $15.00 $14.74 $14.93 $14.93 100,603
2023-07-19 $14.90 $15.01 $14.71 $14.89 $14.89 201,509
2023-07-18 $14.95 $15.22 $14.59 $14.90 $14.90 222,731
2023-07-17 $15.18 $15.26 $14.92 $15.00 $15.00 161,179
2023-07-14 $15.34 $15.34 $15.06 $15.15 $15.15 194,144
2023-07-13 $15.30 $15.60 $15.24 $15.38 $15.38 173,087
2023-07-12 $15.25 $15.38 $15.22 $15.24 $15.24 249,095
2023-07-11 $14.95 $15.18 $14.95 $15.11 $15.11 229,225
2023-07-10 $14.69 $14.98 $14.69 $14.90 $14.90 259,036
2023-07-07 $14.63 $14.96 $14.60 $14.72 $14.72 269,139
2023-07-06 $14.69 $14.74 $14.42 $14.55 $14.55 231,112
2023-07-05 $14.91 $14.91 $14.69 $14.80 $14.80 244,618
2023-07-03 $14.69 $15.04 $14.68 $14.96 $14.96 103,935
2023-06-30 $14.97 $15.06 $14.81 $14.83 $14.83 172,489
2023-06-29 $14.76 $14.96 $14.76 $14.85 $14.85 164,455
2023-06-28 $14.72 $14.80 $14.63 $14.70 $14.70 138,750
2023-06-27 $14.53 $14.75 $14.35 $14.71 $14.71 139,529
2023-06-26 $14.56 $14.64 $14.49 $14.51 $14.51 134,360
2023-06-23 $14.59 $14.73 $14.49 $14.56 $14.56 251,345
2023-06-22 $14.73 $14.78 $14.62 $14.76 $14.76 165,605
2023-06-21 $14.67 $14.94 $14.62 $14.79 $14.79 192,636
2023-06-20 $15.09 $15.14 $14.67 $14.73 $14.73 307,310
2023-06-16 $15.64 $15.64 $15.14 $15.20 $15.20 804,594
2023-06-15 $15.53 $15.65 $15.34 $15.51 $15.51 240,571
2023-06-14 $15.84 $15.89 $15.53 $15.54 $15.54 228,351
2023-06-13 $15.89 $15.99 $15.70 $15.88 $15.88 522,200
2023-06-12 $15.85 $15.97 $15.74 $15.85 $15.85 143,106
2023-06-09 $16.07 $16.09 $15.74 $15.84 $15.84 133,043
2023-06-08 $16.16 $16.27 $16.02 $16.07 $16.07 362,121
2023-06-07 $15.90 $16.31 $15.90 $16.18 $16.18 297,225
2023-06-06 $15.56 $15.86 $15.53 $15.82 $15.82 187,407
2023-06-05 $15.43 $15.56 $15.41 $15.53 $15.53 152,762
2023-06-02 $15.32 $15.71 $15.28 $15.58 $15.58 216,083
2023-06-01 $15.24 $15.45 $15.18 $15.23 $15.23 291,915
2023-05-31 $15.06 $15.32 $14.89 $15.28 $15.23 317,945
2023-05-30 $15.58 $15.59 $14.89 $15.11 $15.06 239,846
2023-05-26 $15.65 $15.72 $15.41 $15.52 $15.52 295,053
2023-05-25 $15.97 $15.97 $15.59 $15.68 $15.68 238,678
2023-05-24 $15.87 $16.10 $15.87 $16.01 $16.01 247,573
2023-05-23 $16.03 $16.47 $15.94 $15.97 $15.97 208,076
2023-05-22 $16.19 $16.20 $15.95 $16.03 $16.03 232,870
2023-05-19 $16.33 $16.38 $16.06 $16.11 $16.11 236,698
2023-05-18 $16.03 $16.35 $16.03 $16.21 $16.21 950,857
2023-05-17 $15.96 $16.31 $15.91 $16.07 $16.07 208,674
2023-05-16 $15.99 $16.12 $15.75 $15.90 $15.90 193,642
2023-05-15 $15.85 $16.40 $15.82 $16.08 $16.08 225,315
2023-05-12 $16.00 $16.09 $15.72 $15.82 $15.82 243,290
2023-05-11 $15.72 $16.05 $15.72 $15.96 $15.96 187,782
2023-05-10 $15.95 $16.00 $15.68 $15.90 $15.90 282,840
2023-05-09 $15.74 $16.09 $15.56 $15.78 $15.78 400,375
2023-05-08 $16.53 $16.71 $15.81 $15.81 $15.81 453,242
2023-05-05 $16.91 $17.02 $16.27 $16.54 $16.54 691,911
2023-05-04 $17.22 $17.25 $16.49 $16.89 $16.89 806,655
2023-05-03 $17.59 $17.84 $17.47 $17.48 $17.48 360,752
2023-05-02 $17.49 $17.62 $17.16 $17.57 $17.57 291,749
2023-05-01 $17.50 $17.78 $17.47 $17.59 $17.59 210,663
2023-04-28 $17.40 $17.70 $17.40 $17.52 $17.52 350,136
2023-04-27 $17.17 $17.55 $17.06 $17.39 $17.39 248,661
2023-04-26 $17.03 $17.19 $17.00 $17.13 $17.13 308,692
2023-04-25 $17.09 $17.20 $17.05 $17.12 $17.12 232,560
2023-04-24 $17.11 $17.28 $17.10 $17.22 $17.22 194,038
2023-04-21 $17.24 $17.27 $17.09 $17.23 $17.23 259,128
2023-04-20 $17.31 $17.44 $17.18 $17.24 $17.24 214,406
2023-04-19 $17.29 $17.38 $17.25 $17.37 $17.37 186,817
2023-04-18 $17.55 $17.64 $17.19 $17.35 $17.35 184,498
2023-04-17 $17.55 $17.62 $17.43 $17.52 $17.52 203,939
2023-04-14 $17.73 $17.81 $17.50 $17.54 $17.54 245,112
2023-04-13 $17.86 $17.93 $17.71 $17.75 $17.75 204,249
2023-04-12 $18.00 $18.05 $17.75 $17.84 $17.84 617,400
2023-04-11 $17.72 $17.93 $17.61 $17.93 $17.93 604,091
2023-04-10 $17.00 $17.94 $16.55 $17.69 $17.69 1,175,994
2023-04-06 $16.15 $16.63 $16.05 $16.42 $16.42 475,008
2023-04-05 $16.17 $16.17 $15.94 $16.10 $16.10 248,664
2023-04-04 $16.18 $16.19 $16.00 $16.18 $16.18 259,800
2023-04-03 $16.00 $16.19 $15.95 $16.17 $16.17 268,165
2023-03-31 $15.88 $16.07 $15.80 $16.00 $16.00 282,874
2023-03-30 $15.74 $15.84 $15.69 $15.80 $15.80 217,371
2023-03-29 $15.79 $15.82 $15.65 $15.73 $15.73 185,077
2023-03-28 $15.65 $15.88 $15.65 $15.74 $15.74 227,124
2023-03-27 $15.59 $15.65 $15.44 $15.65 $15.65 320,478
2023-03-24 $15.01 $15.65 $14.98 $15.52 $15.52 280,768
2023-03-23 $15.04 $15.29 $14.94 $15.12 $15.12 238,130
2023-03-22 $15.10 $15.39 $14.93 $14.93 $14.93 245,113
2023-03-21 $15.01 $15.24 $14.97 $15.03 $15.03 750,827
2023-03-20 $14.68 $15.10 $14.61 $14.80 $14.80 279,103
2023-03-17 $14.83 $14.95 $14.53 $14.56 $14.56 1,162,965
2023-03-16 $14.90 $15.22 $14.79 $15.00 $15.00 329,356
2023-03-15 $15.16 $15.24 $14.78 $15.03 $15.03 484,439
2023-03-14 $15.47 $15.61 $15.20 $15.44 $15.44 615,086
2023-03-13 $15.21 $15.39 $14.93 $15.27 $15.27 407,919
2023-03-10 $15.39 $15.46 $15.11 $15.39 $15.39 269,789
2023-03-09 $15.70 $15.82 $15.45 $15.46 $15.41 222,674
2023-03-08 $16.02 $16.02 $15.43 $15.67 $15.67 215,043
2023-03-07 $16.03 $16.17 $15.78 $15.99 $15.99 206,846
2023-03-06 $16.03 $16.14 $15.67 $15.95 $15.95 239,045
2023-03-03 $15.50 $16.17 $15.43 $16.00 $16.00 694,304
2023-03-02 $15.31 $15.92 $15.18 $15.33 $15.33 575,352
2023-03-01 $15.97 $16.05 $15.76 $15.98 $15.98 361,290
2023-02-28 $16.14 $16.39 $16.09 $16.09 $16.09 458,270
2023-02-27 $15.80 $16.22 $15.80 $16.10 $16.10 232,237
2023-02-24 $15.84 $16.02 $15.68 $15.70 $15.70 202,286
2023-02-23 $16.01 $16.08 $15.68 $16.08 $16.08 220,724
2023-02-22 $16.20 $16.46 $15.91 $15.98 $15.98 420,345
2023-02-21 $15.68 $16.16 $15.68 $16.15 $16.15 505,503
2023-02-17 $15.88 $15.89 $15.68 $15.86 $15.86 814,544
2023-02-16 $15.25 $15.79 $15.25 $15.76 $15.76 474,621
2023-02-15 $15.14 $15.40 $15.12 $15.38 $15.38 193,372
2023-02-14 $15.29 $15.39 $15.17 $15.28 $15.28 186,020
2023-02-13 $15.29 $15.39 $15.19 $15.38 $15.38 124,405
2023-02-10 $15.48 $15.55 $15.07 $15.36 $15.36 242,842
2023-02-09 $15.66 $15.82 $15.50 $15.55 $15.55 251,477
2023-02-08 $15.59 $15.73 $15.48 $15.52 $15.52 558,324
2023-02-07 $15.38 $15.74 $15.38 $15.65 $15.65 343,468
2023-02-06 $15.55 $15.62 $15.29 $15.51 $15.51 209,686
2023-02-03 $15.48 $15.61 $15.39 $15.56 $15.56 297,854
2023-02-02 $15.32 $15.59 $15.30 $15.58 $15.58 681,448
2023-02-01 $15.13 $15.38 $15.02 $15.16 $15.16 509,252
2023-01-31 $14.76 $15.18 $14.61 $15.14 $15.14 404,870
2023-01-30 $14.83 $14.97 $14.55 $14.64 $14.64 360,446
2023-01-27 $15.06 $15.15 $14.82 $14.89 $14.89 218,785
2023-01-26 $15.23 $15.41 $14.91 $15.09 $15.09 1,095,939
2023-01-25 $15.01 $15.17 $14.94 $15.13 $15.13 302,774
2023-01-24 $15.04 $15.25 $15.00 $15.04 $15.04 248,084
2023-01-23 $15.00 $15.25 $14.88 $15.11 $15.11 283,741
2023-01-20 $15.14 $15.18 $14.98 $15.00 $15.00 229,272
2023-01-19 $15.22 $15.22 $14.95 $15.01 $15.01 254,950
2023-01-18 $15.55 $15.66 $15.06 $15.20 $15.20 206,973
2023-01-17 $15.53 $15.62 $15.43 $15.50 $15.50 146,351
2023-01-13 $15.50 $15.55 $15.29 $15.47 $15.47 102,738
2023-01-12 $14.97 $15.59 $14.80 $15.48 $15.48 248,947
2023-01-11 $14.76 $14.99 $14.68 $14.92 $14.92 185,669
2023-01-10 $14.50 $14.72 $14.44 $14.71 $14.71 170,597
2023-01-09 $14.71 $14.86 $14.49 $14.51 $14.51 148,768
2023-01-06 $14.36 $14.63 $14.23 $14.61 $14.61 234,223
2023-01-05 $14.55 $14.55 $14.16 $14.21 $14.21 235,678
2023-01-04 $14.44 $14.66 $14.39 $14.58 $14.58 188,588
2023-01-03 $14.51 $14.55 $14.21 $14.37 $14.37 344,573
2022-12-30 $14.04 $14.48 $14.00 $14.39 $14.39 634,588
2022-12-29 $14.04 $14.40 $13.91 $14.25 $14.25 216,922
2022-12-28 $14.03 $14.28 $13.77 $13.88 $13.88 326,774
2022-12-27 $14.00 $14.12 $13.70 $14.12 $14.12 192,868
2022-12-23 $13.79 $14.07 $13.78 $13.91 $13.91 157,222
2022-12-22 $13.96 $13.96 $13.62 $13.94 $13.94 294,434
2022-12-21 $14.21 $14.30 $13.90 $14.00 $14.00 256,443
2022-12-20 $14.84 $14.84 $13.93 $14.14 $14.14 461,034
2022-12-19 $15.24 $15.24 $14.82 $15.00 $15.00 206,013
2022-12-16 $15.25 $15.62 $15.20 $15.29 $15.29 427,024
2022-12-15 $15.68 $15.74 $15.32 $15.41 $15.41 232,317
2022-12-14 $15.81 $16.04 $15.64 $15.92 $15.92 199,488
2022-12-13 $16.06 $16.08 $15.67 $15.73 $15.73 509,281
2022-12-12 $15.73 $15.90 $15.64 $15.74 $15.74 181,721
2022-12-09 $15.99 $16.14 $15.65 $15.72 $15.72 153,139
2022-12-08 $16.02 $16.46 $15.99 $16.10 $16.10 174,964
2022-12-07 $16.29 $16.42 $15.95 $16.02 $16.02 121,674
2022-12-06 $16.63 $16.72 $16.29 $16.40 $16.40 139,519
2022-12-05 $16.69 $17.04 $16.63 $16.72 $16.72 169,351
2022-12-02 $16.11 $16.49 $16.08 $16.33 $16.33 90,401
2022-12-01 $16.24 $16.49 $16.24 $16.31 $16.31 157,062
2022-11-30 $16.14 $16.25 $15.77 $16.24 $16.24 181,331
2022-11-29 $16.20 $16.28 $16.10 $16.13 $16.13 86,679
2022-11-28 $16.17 $16.30 $16.02 $16.21 $16.21 94,642
2022-11-25 $16.05 $16.32 $16.05 $16.18 $16.18 121,552
2022-11-23 $15.61 $16.21 $15.60 $15.99 $15.99 143,095
2022-11-22 $15.75 $15.93 $15.64 $15.75 $15.70 136,112
2022-11-21 $15.90 $15.90 $15.64 $15.75 $15.70 157,713
2022-11-18 $16.13 $16.13 $15.75 $15.82 $15.77 105,642
2022-11-17 $15.74 $16.08 $15.58 $15.80 $15.75 131,609
2022-11-16 $15.81 $15.91 $15.69 $15.84 $15.79 130,829
2022-11-15 $15.82 $16.10 $15.82 $15.88 $15.83 158,259
2022-11-14 $15.89 $16.21 $15.59 $15.62 $15.57 260,755
2022-11-11 $15.49 $15.86 $15.49 $15.78 $15.73 171,330
2022-11-10 $15.25 $15.61 $15.21 $15.41 $15.41 218,645
2022-11-09 $15.16 $15.30 $14.75 $14.82 $14.82 148,570
2022-11-08 $15.22 $15.56 $15.10 $15.30 $15.30 127,090
2022-11-07 $15.09 $15.39 $15.01 $15.24 $15.24 272,706
2022-11-04 $14.73 $15.09 $14.60 $14.98 $14.98 234,502
2022-11-03 $14.55 $14.85 $14.22 $14.46 $14.46 187,273
2022-11-02 $14.65 $15.06 $14.38 $14.49 $14.49 323,835
2022-11-01 $15.18 $15.23 $14.63 $14.70 $14.70 173,609
2022-10-31 $15.30 $15.35 $15.02 $15.04 $15.04 174,706
2022-10-28 $15.50 $15.66 $15.31 $15.34 $15.34 2,133,979
2022-10-27 $15.50 $15.75 $15.36 $15.44 $15.44 142,081
2022-10-26 $15.44 $15.70 $15.30 $15.38 $15.38 125,091
2022-10-25 $15.07 $15.46 $15.01 $15.38 $15.38 139,442
2022-10-24 $14.97 $15.16 $14.88 $15.10 $15.10 143,901
2022-10-21 $14.80 $15.10 $14.70 $14.91 $14.91 154,868
2022-10-20 $14.89 $15.05 $14.65 $14.77 $14.77 123,203
2022-10-19 $14.72 $15.00 $14.72 $14.91 $14.91 140,934
2022-10-18 $14.83 $15.08 $14.65 $14.81 $14.81 321,829
2022-10-17 $14.57 $14.73 $14.17 $14.57 $14.57 181,277
2022-10-14 $14.57 $14.60 $14.25 $14.38 $14.38 145,078
2022-10-13 $13.92 $14.48 $13.83 $14.47 $14.47 244,338
2022-10-12 $13.92 $14.10 $13.76 $14.08 $14.08 163,469
2022-10-11 $14.06 $14.17 $13.76 $14.12 $14.12 193,736
2022-10-10 $14.20 $14.41 $13.96 $14.06 $14.06 132,759
2022-10-07 $14.11 $14.25 $14.05 $14.17 $14.17 232,874
2022-10-06 $14.49 $14.54 $14.14 $14.27 $14.27 185,454
2022-10-05 $14.31 $14.52 $14.14 $14.48 $14.48 152,013
2022-10-04 $14.38 $14.72 $14.31 $14.59 $14.59 230,792
2022-10-03 $14.04 $14.22 $13.79 $14.11 $14.11 142,269
2022-09-30 $13.95 $14.39 $13.79 $13.89 $13.89 360,340
2022-09-29 $14.00 $14.11 $13.64 $14.08 $14.08 280,397
2022-09-28 $13.95 $14.39 $13.86 $14.18 $14.18 206,607
2022-09-27 $14.08 $14.41 $13.88 $13.92 $13.92 244,948
2022-09-26 $14.26 $14.50 $13.73 $13.83 $13.83 305,883
2022-09-23 $14.24 $14.38 $14.05 $14.31 $14.31 423,778
2022-09-22 $14.97 $14.97 $14.38 $14.45 $14.45 284,697
2022-09-21 $15.46 $15.46 $14.93 $15.00 $15.00 271,711
2022-09-20 $15.46 $15.46 $15.21 $15.38 $15.38 207,317
2022-09-19 $15.42 $15.79 $15.39 $15.59 $15.59 182,066
2022-09-16 $15.95 $15.95 $15.35 $15.59 $15.59 1,379,257
2022-09-15 $16.21 $16.32 $15.79 $15.96 $15.96 241,608
2022-09-14 $16.08 $16.28 $15.71 $16.26 $16.26 181,821
2022-09-13 $16.30 $16.49 $15.95 $16.07 $16.07 189,460
2022-09-12 $16.75 $16.94 $16.58 $16.64 $16.64 156,494
2022-09-09 $16.33 $16.70 $16.25 $16.60 $16.60 138,346
2022-09-08 $16.22 $16.33 $16.03 $16.25 $16.25 171,252
2022-09-07 $16.13 $16.44 $16.11 $16.33 $16.33 197,438
2022-09-06 $15.90 $16.20 $15.67 $16.20 $16.20 378,121
2022-09-02 $15.61 $15.84 $15.35 $15.72 $15.72 281,399
2022-09-01 $16.03 $16.04 $15.33 $15.55 $15.55 277,457
2022-08-31 $16.30 $16.42 $15.93 $16.09 $16.09 260,041
2022-08-30 $16.47 $16.48 $16.16 $16.27 $16.27 172,655
2022-08-29 $16.40 $16.59 $16.23 $16.45 $16.45 155,983
2022-08-26 $16.78 $16.83 $16.38 $16.46 $16.46 131,626
2022-08-25 $16.81 $17.16 $16.77 $16.92 $16.92 141,353
2022-08-24 $16.75 $17.00 $16.57 $16.76 $16.76 135,099
2022-08-23 $16.75 $16.96 $16.69 $16.75 $16.70 173,746
2022-08-22 $17.07 $17.14 $16.79 $16.83 $16.78 169,345
2022-08-19 $17.26 $17.32 $16.91 $17.30 $17.30 116,445
2022-08-18 $17.36 $17.67 $17.19 $17.53 $17.53 122,001
2022-08-17 $17.80 $17.80 $17.39 $17.39 $17.39 176,101
2022-08-16 $17.80 $18.08 $17.75 $17.86 $17.86 171,806
2022-08-15 $18.06 $18.18 $17.68 $17.72 $17.72 192,054
2022-08-12 $17.98 $18.23 $17.93 $18.12 $18.12 187,536
2022-08-11 $18.07 $18.15 $17.77 $17.98 $17.98 165,175
2022-08-10 $17.97 $18.00 $17.78 $17.82 $17.82 204,138
2022-08-09 $17.68 $17.94 $17.60 $17.76 $17.76 206,594
2022-08-08 $17.83 $18.04 $17.70 $17.87 $17.87 192,690
2022-08-05 $17.31 $17.99 $17.28 $17.83 $17.83 240,483
2022-08-04 $17.27 $17.87 $17.17 $17.61 $17.61 307,045
2022-08-03 $17.75 $17.75 $16.82 $17.04 $17.04 283,890
2022-08-02 $16.34 $16.79 $16.27 $16.74 $16.74 123,360
2022-08-01 $16.26 $16.62 $16.15 $16.44 $16.44 135,982
2022-07-29 $16.61 $16.64 $16.29 $16.43 $16.43 186,919
2022-07-28 $16.66 $16.93 $16.30 $16.71 $16.71 187,195
2022-07-27 $16.58 $16.96 $16.58 $16.84 $16.84 387,410
2022-07-26 $16.62 $16.62 $16.35 $16.40 $16.40 196,403
2022-07-25 $16.74 $16.78 $16.59 $16.67 $16.67 122,977
2022-07-22 $16.40 $16.68 $16.40 $16.62 $16.62 141,913
2022-07-21 $16.15 $16.56 $15.85 $16.50 $16.50 158,705
2022-07-20 $16.05 $16.52 $16.04 $16.35 $16.35 147,674
2022-07-19 $15.70 $16.14 $15.70 $15.98 $15.98 214,452
2022-07-18 $15.47 $15.78 $15.45 $15.50 $15.50 131,478
2022-07-15 $15.15 $15.32 $14.94 $15.27 $15.27 120,889
2022-07-14 $14.77 $15.09 $14.72 $14.96 $14.96 109,628
2022-07-13 $14.40 $15.03 $14.40 $14.97 $14.97 119,395
2022-07-12 $14.77 $15.29 $14.74 $14.81 $14.81 145,772
2022-07-11 $14.50 $14.76 $14.30 $14.76 $14.76 166,313
2022-07-08 $14.72 $15.00 $14.41 $14.70 $14.70 98,789
2022-07-07 $14.64 $14.93 $14.61 $14.77 $14.77 65,471
2022-07-06 $14.86 $14.96 $14.35 $14.60 $14.60 349,006
2022-07-05 $14.56 $14.95 $14.29 $14.88 $14.88 157,896
2022-07-01 $14.81 $15.09 $14.67 $14.78 $14.78 115,343
2022-06-30 $14.42 $14.90 $14.30 $14.77 $14.77 111,153
2022-06-29 $14.51 $14.66 $14.39 $14.64 $14.64 127,454
2022-06-28 $15.06 $15.22 $14.67 $14.68 $14.68 88,792
2022-06-27 $14.82 $15.02 $14.62 $14.91 $14.91 85,253
2022-06-24 $14.66 $15.18 $14.65 $14.71 $14.71 228,070
2022-06-23 $14.52 $14.66 $14.21 $14.62 $14.62 196,238
2022-06-22 $14.25 $14.81 $14.25 $14.53 $14.53 102,307
2022-06-21 $14.52 $14.65 $14.26 $14.46 $14.46 133,662
2022-06-17 $14.54 $14.74 $14.26 $14.28 $14.28 211,550
2022-06-16 $14.49 $14.56 $14.30 $14.48 $14.48 225,707
2022-06-15 $14.73 $14.98 $14.59 $14.74 $14.74 164,476
2022-06-14 $14.59 $14.70 $14.28 $14.60 $14.60 119,757
2022-06-13 $14.41 $14.65 $14.15 $14.55 $14.55 283,606
2022-06-10 $14.63 $14.88 $14.46 $14.86 $14.86 167,245
2022-06-09 $15.25 $15.31 $14.81 $14.96 $14.96 251,050
2022-06-08 $15.33 $15.47 $15.29 $15.40 $15.40 78,762
2022-06-07 $15.25 $15.49 $15.17 $15.49 $15.49 126,440
2022-06-06 $15.80 $15.80 $15.30 $15.43 $15.43 125,023
2022-06-03 $15.61 $15.70 $15.36 $15.54 $15.54 83,471
2022-06-02 $15.69 $15.82 $15.38 $15.60 $15.60 146,450
2022-06-01 $15.81 $15.85 $15.28 $15.63 $15.63 109,035
2022-05-31 $15.30 $15.76 $15.23 $15.67 $15.67 279,726
2022-05-27 $14.80 $15.30 $14.74 $15.26 $15.26 308,156
2022-05-26 $14.28 $14.66 $14.16 $14.49 $14.49 308,067
2022-05-25 $13.64 $14.24 $13.64 $14.15 $14.15 159,830
2022-05-24 $13.88 $13.88 $13.41 $13.66 $13.66 187,494
2022-05-23 $14.38 $14.38 $13.70 $13.88 $13.88 171,667
2022-05-20 $14.63 $14.63 $14.03 $14.35 $14.35 121,244
2022-05-19 $13.78 $14.59 $13.61 $14.38 $14.38 315,553
2022-05-18 $14.53 $14.58 $13.47 $13.76 $13.76 520,301
2022-05-17 $14.71 $14.96 $14.47 $14.62 $14.62 256,801
2022-05-16 $14.76 $14.97 $14.29 $14.43 $14.43 245,738
2022-05-13 $14.54 $15.09 $14.30 $14.86 $14.86 251,642
2022-05-12 $14.51 $14.52 $13.81 $14.25 $14.25 287,609
2022-05-11 $14.66 $14.91 $14.27 $14.48 $14.48 218,016
2022-05-10 $14.27 $14.75 $14.03 $14.57 $14.57 249,413
2022-05-09 $14.43 $14.57 $14.02 $14.16 $14.16 259,750
2022-05-06 $15.43 $15.49 $14.28 $14.59 $14.59 287,246
2022-05-05 $16.06 $16.30 $15.00 $15.39 $15.39 263,299
2022-05-04 $15.74 $15.87 $15.31 $15.83 $15.83 197,742
2022-05-03 $15.67 $15.96 $15.47 $15.70 $15.70 140,386
2022-05-02 $15.63 $15.94 $15.43 $15.69 $15.69 257,523
2022-04-29 $16.18 $16.27 $15.68 $15.73 $15.73 143,198
2022-04-28 $16.08 $16.37 $15.69 $16.19 $16.19 181,023
2022-04-27 $16.17 $16.25 $15.82 $16.04 $16.04 177,595
2022-04-26 $16.46 $16.46 $16.03 $16.20 $16.20 139,306
2022-04-25 $16.63 $16.80 $16.43 $16.54 $16.54 175,422
2022-04-22 $16.61 $16.84 $16.51 $16.74 $16.74 156,456
2022-04-21 $17.48 $17.48 $16.62 $16.78 $16.78 122,414
2022-04-20 $17.35 $17.59 $17.18 $17.20 $17.20 87,669
2022-04-19 $16.76 $17.46 $16.69 $17.38 $17.38 239,012
2022-04-18 $16.81 $17.09 $16.56 $16.64 $16.64 117,191
2022-04-14 $17.11 $17.53 $16.87 $16.92 $16.92 190,294
2022-04-13 $16.56 $17.14 $16.56 $16.94 $16.94 179,010
2022-04-12 $16.42 $16.80 $16.37 $16.50 $16.50 215,442
2022-04-11 $15.63 $16.43 $15.56 $16.32 $16.32 206,470
2022-04-08 $16.33 $16.53 $15.79 $15.80 $15.80 210,130
2022-04-07 $16.26 $16.45 $16.00 $16.41 $16.41 246,328
2022-04-06 $16.75 $16.75 $16.17 $16.17 $16.17 241,333
2022-04-05 $17.47 $17.53 $16.87 $16.87 $16.87 195,025
2022-04-04 $17.13 $17.26 $16.95 $17.20 $17.20 110,696
2022-04-01 $17.79 $17.96 $17.06 $17.19 $17.19 154,409
2022-03-31 $17.73 $17.88 $17.59 $17.70 $17.70 146,779
2022-03-30 $17.92 $18.22 $17.68 $17.77 $17.77 160,504
2022-03-29 $17.83 $18.19 $17.77 $17.96 $17.96 317,049
2022-03-28 $17.54 $17.73 $17.37 $17.61 $17.61 107,319
2022-03-25 $17.37 $17.72 $17.21 $17.48 $17.48 126,140
2022-03-24 $17.80 $17.80 $17.32 $17.33 $17.33 107,500
2022-03-23 $17.14 $17.75 $17.09 $17.61 $17.61 251,832
2022-03-22 $16.97 $17.53 $16.75 $17.31 $17.31 146,219
2022-03-21 $16.96 $17.07 $16.59 $16.83 $16.83 113,480
2022-03-18 $17.28 $17.32 $16.99 $17.15 $17.15 197,636
2022-03-17 $17.33 $17.56 $17.23 $17.33 $17.33 104,833
2022-03-16 $17.26 $17.52 $17.02 $17.50 $17.50 148,305
2022-03-15 $17.03 $17.44 $16.76 $17.02 $17.02 184,000
2022-03-14 $17.16 $17.33 $16.83 $16.94 $16.94 210,500
2022-03-11 $17.94 $18.04 $17.14 $17.16 $17.16 142,794
2022-03-10 $17.62 $18.10 $17.37 $17.74 $17.74 306,241
2022-03-09 $17.34 $18.01 $17.34 $17.82 $17.82 140,950
2022-03-08 $16.98 $17.52 $16.37 $17.04 $17.04 236,376
2022-03-07 $17.93 $17.93 $16.75 $16.89 $16.89 192,085
2022-03-04 $17.73 $17.91 $17.36 $17.83 $17.83 157,128
2022-03-03 $18.86 $19.01 $17.63 $17.96 $17.96 228,581
2022-03-02 $17.73 $18.01 $17.57 $17.85 $17.85 100,699
2022-03-01 $18.11 $18.33 $17.47 $17.61 $17.61 186,052
2022-02-28 $17.86 $18.23 $17.69 $18.18 $18.18 118,105
2022-02-25 $18.33 $18.43 $17.94 $18.08 $18.08 106,139
2022-02-24 $16.80 $18.29 $16.80 $18.16 $18.16 178,077
2022-02-23 $18.22 $18.24 $17.43 $17.55 $17.55 152,714
2022-02-22 $18.10 $18.29 $17.80 $18.05 $18.05 184,829
2022-02-18 $18.65 $18.91 $18.13 $18.18 $18.18 143,400
2022-02-17 $18.53 $18.83 $18.50 $18.71 $18.71 170,917
2022-02-16 $18.87 $18.94 $18.60 $18.77 $18.77 114,865
2022-02-15 $18.69 $18.95 $18.69 $18.85 $18.85 179,844
2022-02-14 $18.67 $18.99 $18.39 $18.41 $18.41 151,424
2022-02-11 $18.50 $19.24 $18.36 $18.66 $18.66 275,854
2022-02-10 $18.26 $18.89 $18.22 $18.51 $18.51 234,456
2022-02-09 $17.98 $18.69 $17.98 $18.46 $18.46 169,735
2022-02-08 $17.37 $17.93 $17.37 $17.78 $17.78 218,694
2022-02-07 $17.07 $17.48 $17.03 $17.28 $17.28 98,447
2022-02-04 $16.58 $17.10 $16.50 $16.97 $16.97 74,749
2022-02-03 $16.61 $16.95 $16.55 $16.75 $16.75 90,995
2022-02-02 $17.31 $17.31 $16.76 $16.90 $16.90 113,603
2022-02-01 $17.02 $17.52 $16.83 $17.32 $17.32 181,500
2022-01-31 $16.20 $16.89 $16.19 $16.85 $16.85 148,731
2022-01-28 $16.14 $16.27 $15.74 $16.27 $16.27 161,287
2022-01-27 $16.65 $16.75 $15.99 $16.12 $16.12 138,121
2022-01-26 $17.16 $17.42 $16.60 $16.64 $16.64 134,901
2022-01-25 $16.48 $17.13 $16.24 $17.04 $17.04 153,922
2022-01-24 $16.27 $16.74 $15.89 $16.68 $16.68 281,008
2022-01-21 $16.72 $16.89 $16.49 $16.62 $16.62 200,291
2022-01-20 $17.22 $17.49 $16.85 $16.91 $16.91 127,801
2022-01-19 $17.22 $17.32 $16.88 $17.04 $17.04 214,394
2022-01-18 $17.53 $17.53 $17.01 $17.25 $17.25 115,054
2022-01-14 $17.27 $17.62 $17.10 $17.60 $17.60 144,367
2022-01-13 $17.38 $17.81 $17.38 $17.50 $17.50 116,152
2022-01-12 $17.94 $17.95 $17.41 $17.44 $17.44 147,886
2022-01-11 $17.43 $17.89 $17.33 $17.72 $17.72 122,879
2022-01-10 $17.54 $17.64 $17.12 $17.53 $17.53 126,297
2022-01-07 $17.59 $17.85 $17.39 $17.54 $17.54 96,485
2022-01-06 $17.53 $17.67 $17.03 $17.47 $17.47 253,007
2022-01-05 $18.53 $18.66 $17.47 $17.49 $17.49 168,560
2022-01-04 $18.35 $18.73 $18.15 $18.53 $18.53 182,961
2022-01-03 $17.96 $18.31 $17.91 $18.14 $18.14 288,547
2021-12-31 $17.83 $18.03 $17.74 $17.86 $17.86 146,928
2021-12-30 $18.16 $18.24 $17.89 $17.95 $17.95 184,082
2021-12-29 $17.89 $18.11 $17.74 $18.01 $18.01 202,011
2021-12-28 $17.90 $18.15 $17.83 $17.91 $17.91 131,892
2021-12-27 $17.68 $17.95 $17.40 $17.94 $17.94 141,437
2021-12-23 $18.07 $18.11 $17.79 $17.92 $17.92 112,717
2021-12-22 $17.57 $18.02 $17.57 $17.98 $17.98 141,589
2021-12-21 $17.55 $18.00 $17.53 $17.76 $17.76 216,897
2021-12-20 $16.65 $17.34 $16.41 $17.22 $17.22 168,730
2021-12-17 $16.73 $17.41 $16.66 $17.12 $17.12 346,298
2021-12-16 $17.34 $17.38 $16.57 $16.82 $16.82 210,004
2021-12-15 $16.90 $17.35 $16.74 $17.27 $17.27 233,212
2021-12-14 $17.21 $17.56 $16.97 $17.05 $17.05 148,740
2021-12-13 $17.81 $17.81 $17.19 $17.36 $17.36 202,851
2021-12-10 $18.09 $18.21 $17.81 $18.01 $18.01 109,131
2021-12-09 $18.21 $18.47 $18.05 $18.14 $18.14 71,437
2021-12-08 $18.34 $18.79 $18.28 $18.47 $18.47 119,554
2021-12-07 $18.42 $18.83 $18.23 $18.31 $18.31 111,279
2021-12-06 $17.89 $18.53 $17.64 $18.12 $18.12 177,595
2021-12-03 $17.61 $17.82 $17.13 $17.65 $17.65 357,111
2021-12-02 $16.70 $17.82 $16.67 $17.51 $17.51 419,320
2021-12-01 $17.98 $18.05 $16.55 $16.63 $16.63 432,717
2021-11-30 $17.48 $17.63 $16.82 $17.47 $17.47 438,127
2021-11-29 $18.23 $18.30 $17.62 $17.79 $17.79 299,452
2021-11-26 $18.12 $18.12 $17.23 $17.90 $17.90 330,874
2021-11-24 $18.84 $19.23 $18.47 $19.02 $19.02 144,606
2021-11-23 $19.80 $19.86 $19.05 $19.17 $19.17 217,033
2021-11-22 $19.76 $20.16 $19.59 $19.86 $19.86 233,544
2021-11-19 $19.43 $19.98 $19.20 $19.76 $19.76 277,436
2021-11-18 $20.63 $20.80 $19.89 $20.24 $20.24 286,747
2021-11-17 $20.81 $20.94 $20.46 $20.69 $20.69 168,012
2021-11-16 $21.03 $21.03 $20.43 $20.94 $20.94 187,913
2021-11-15 $21.20 $21.54 $21.10 $21.20 $21.20 179,547
2021-11-12 $21.40 $21.45 $20.86 $21.19 $21.19 342,968
2021-11-11 $20.67 $22.32 $20.29 $21.30 $21.30 751,488
2021-11-10 $20.70 $21.21 $20.53 $20.64 $20.64 183,684
2021-11-09 $20.74 $21.16 $20.74 $20.93 $20.93 187,604
2021-11-08 $21.35 $21.68 $20.84 $20.88 $20.88 205,170
2021-11-05 $20.33 $21.06 $20.18 $21.03 $21.03 394,258
2021-11-04 $20.29 $20.30 $19.75 $20.00 $20.00 281,082
2021-11-03 $20.96 $21.00 $19.48 $19.71 $19.71 364,358
2021-11-02 $19.43 $19.50 $19.06 $19.33 $19.33 189,879
2021-11-01 $18.59 $19.52 $18.57 $19.40 $19.40 251,976
2021-10-29 $18.43 $18.63 $18.40 $18.57 $18.57 212,965
2021-10-28 $18.75 $18.79 $18.49 $18.54 $18.54 134,446
2021-10-27 $18.55 $18.92 $18.49 $18.55 $18.55 231,313
2021-10-26 $19.04 $19.10 $18.57 $18.64 $18.64 139,723
2021-10-25 $18.60 $18.93 $18.51 $18.90 $18.90 151,912
2021-10-22 $18.58 $18.69 $18.10 $18.68 $18.68 140,780
2021-10-21 $18.74 $19.04 $18.45 $18.62 $18.62 125,942
2021-10-20 $18.84 $19.12 $18.54 $18.75 $18.75 175,373
2021-10-19 $18.76 $18.90 $18.41 $18.87 $18.87 219,932
2021-10-18 $18.71 $19.09 $18.55 $18.68 $18.68 171,578
2021-10-15 $18.74 $19.20 $18.53 $18.77 $18.77 221,917
2021-10-14 $18.60 $18.87 $18.48 $18.59 $18.59 178,890
2021-10-13 $18.80 $18.87 $18.24 $18.40 $18.40 308,426
2021-10-12 $18.56 $18.85 $18.30 $18.79 $18.79 199,671
2021-10-11 $18.58 $18.97 $18.34 $18.40 $18.40 224,991
2021-10-08 $18.63 $18.80 $18.30 $18.51 $18.51 184,709
2021-10-07 $18.87 $19.12 $18.52 $18.60 $18.60 260,457
2021-10-06 $18.41 $18.93 $18.16 $18.89 $18.89 452,018
2021-10-05 $18.42 $18.85 $18.20 $18.64 $18.64 285,023
2021-10-04 $18.07 $18.72 $18.04 $18.46 $18.46 433,426
2021-10-01 $17.63 $18.09 $17.45 $17.94 $17.94 395,504
2021-09-30 $17.02 $17.53 $16.80 $17.45 $17.45 305,099
2021-09-29 $17.47 $17.54 $16.97 $17.01 $17.01 123,985
2021-09-28 $17.26 $17.63 $17.26 $17.35 $17.35 365,889
2021-09-27 $17.20 $17.80 $17.20 $17.32 $17.32 275,131
2021-09-24 $16.77 $17.08 $16.72 $17.05 $17.05 184,949
2021-09-23 $16.30 $16.89 $16.16 $16.76 $16.76 270,297
2021-09-22 $16.14 $16.47 $16.00 $16.14 $16.14 254,076
2021-09-21 $16.02 $16.42 $15.99 $16.04 $16.04 199,050
2021-09-20 $16.05 $16.09 $15.57 $16.06 $16.06 294,401
2021-09-17 $16.30 $16.46 $15.97 $16.32 $16.32 1,085,832
2021-09-16 $16.35 $16.36 $15.91 $16.15 $16.15 318,550
2021-09-15 $16.25 $16.47 $15.81 $16.42 $16.42 363,949
2021-09-14 $16.11 $16.43 $15.93 $16.25 $16.25 460,624
2021-09-13 $14.90 $16.31 $14.82 $16.16 $16.16 555,292
2021-09-10 $15.14 $15.15 $14.66 $14.77 $14.77 287,466
2021-09-09 $14.99 $15.28 $14.73 $15.08 $15.08 252,183
2021-09-08 $15.26 $15.50 $15.01 $15.01 $15.01 374,768
2021-09-07 $15.15 $15.25 $14.92 $15.20 $15.20 485,667
2021-09-03 $15.17 $15.41 $14.99 $15.14 $15.14 265,024
2021-09-02 $15.57 $15.76 $15.24 $15.28 $15.28 210,021
2021-09-01 $15.77 $15.89 $15.58 $15.59 $15.59 250,083
2021-08-31 $15.25 $15.79 $15.25 $15.60 $15.60 431,129
2021-08-30 $15.50 $15.52 $15.03 $15.25 $15.25 355,199
2021-08-27 $15.45 $15.74 $15.43 $15.45 $15.45 369,626
2021-08-26 $15.35 $16.00 $15.31 $15.45 $15.45 353,104
2021-08-25 $15.43 $15.80 $15.38 $15.40 $15.40 468,507
2021-08-24 $15.25 $15.62 $15.25 $15.43 $15.43 365,760
2021-08-23 $14.82 $15.40 $14.82 $15.19 $15.19 242,825
2021-08-20 $14.49 $14.97 $14.42 $14.66 $14.66 412,865
2021-08-19 $14.97 $15.17 $14.46 $14.55 $14.55 363,488
2021-08-18 $14.94 $15.43 $14.87 $15.09 $15.09 256,328
2021-08-17 $14.76 $14.97 $14.67 $14.95 $14.95 251,926
2021-08-16 $15.06 $15.39 $14.85 $15.01 $15.01 414,737
2021-08-13 $15.42 $15.57 $15.03 $15.20 $15.20 333,848
2021-08-12 $15.32 $15.42 $15.05 $15.37 $15.37 210,673
2021-08-11 $15.37 $15.56 $15.14 $15.37 $15.37 266,536
2021-08-10 $15.31 $15.66 $15.31 $15.39 $15.39 368,575
2021-08-09 $15.84 $15.84 $15.23 $15.34 $15.34 388,047
2021-08-06 $16.37 $16.39 $15.92 $16.01 $16.01 312,805
2021-08-05 $15.43 $16.40 $15.35 $16.04 $16.04 359,188
2021-08-04 $15.70 $15.70 $14.99 $15.17 $15.17 952,893
2021-08-03 $15.97 $16.00 $15.25 $15.64 $15.64 458,567
2021-08-02 $16.11 $16.81 $15.92 $15.98 $15.98 255,462
2021-07-30 $16.22 $16.49 $15.97 $16.07 $16.07 152,818
2021-07-29 $16.60 $16.60 $16.22 $16.26 $16.26 161,850
2021-07-28 $16.44 $16.59 $15.97 $16.31 $16.31 223,400
2021-07-27 $16.46 $16.60 $15.96 $16.25 $16.25 203,328
2021-07-26 $16.17 $16.68 $16.12 $16.63 $16.63 195,949
2021-07-23 $16.50 $16.56 $16.06 $16.07 $16.07 278,401
2021-07-22 $16.99 $17.00 $16.08 $16.44 $16.44 205,094
2021-07-21 $16.70 $17.22 $16.67 $16.89 $16.89 387,417
2021-07-20 $16.20 $16.73 $15.98 $16.46 $16.46 425,181
2021-07-19 $15.97 $16.68 $15.85 $16.17 $16.17 527,524
2021-07-16 $16.97 $17.01 $16.31 $16.45 $16.45 353,140
2021-07-15 $17.01 $17.25 $16.31 $16.66 $16.66 458,151
2021-07-14 $17.74 $17.76 $16.92 $17.07 $17.07 494,746
2021-07-13 $17.76 $18.10 $17.36 $17.72 $17.72 399,765
2021-07-12 $18.58 $18.64 $17.82 $18.08 $18.08 513,347
2021-07-09 $18.83 $19.03 $18.63 $18.74 $18.74 238,684
2021-07-08 $18.74 $18.84 $18.16 $18.52 $18.52 322,020
2021-07-07 $19.96 $19.96 $18.83 $19.02 $19.02 710,556
2021-07-06 $20.41 $20.56 $19.86 $20.02 $20.02 365,024
2021-07-02 $21.28 $21.28 $20.22 $20.48 $20.48 331,774
2021-07-01 $21.30 $21.46 $21.13 $21.27 $21.27 172,822
2021-06-30 $20.70 $21.27 $20.18 $21.21 $21.21 495,708
2021-06-29 $21.47 $21.76 $20.43 $20.75 $20.75 601,612
2021-06-28 $22.32 $22.40 $21.42 $21.57 $21.57 465,713
2021-06-25 $21.62 $22.52 $21.11 $22.30 $22.30 940,658
2021-06-24 $21.80 $21.80 $21.38 $21.57 $21.57 251,657
2021-06-23 $21.60 $22.17 $21.52 $21.62 $21.62 224,224
2021-06-22 $21.54 $21.77 $21.10 $21.60 $21.60 115,806
2021-06-21 $21.59 $21.79 $21.23 $21.66 $21.66 131,667
2021-06-18 $21.17 $21.58 $21.08 $21.38 $21.38 316,648
2021-06-17 $21.65 $21.90 $21.38 $21.45 $21.45 174,860
2021-06-16 $21.41 $21.96 $21.20 $21.87 $21.87 179,833
2021-06-15 $21.66 $21.68 $21.31 $21.63 $21.63 228,160
2021-06-14 $22.17 $22.48 $21.61 $21.77 $21.77 164,653
2021-06-11 $22.30 $22.38 $21.80 $22.11 $22.11 113,668
2021-06-10 $22.55 $22.65 $22.01 $22.10 $22.10 163,495
2021-06-09 $22.74 $22.87 $22.34 $22.57 $22.57 204,142
2021-06-08 $21.95 $22.75 $21.76 $22.53 $22.53 241,145
2021-06-07 $22.14 $22.52 $21.81 $21.98 $21.98 186,443
2021-06-04 $22.32 $22.49 $21.84 $22.14 $22.14 179,067
2021-06-03 $22.46 $22.81 $22.21 $22.32 $22.32 294,503
2021-06-02 $22.14 $22.67 $21.62 $22.62 $22.62 256,615
2021-06-01 $21.55 $22.29 $21.51 $22.07 $22.07 439,930
2021-05-28 $21.36 $21.50 $20.87 $21.11 $21.11 372,177
2021-05-27 $20.43 $21.25 $20.38 $21.04 $21.04 560,361
2021-05-26 $20.03 $20.48 $20.03 $20.25 $20.25 296,564
2021-05-25 $20.12 $20.89 $19.82 $19.86 $19.86 291,491
2021-05-24 $19.71 $19.98 $19.50 $19.89 $19.89 375,352
2021-05-21 $19.77 $19.92 $19.40 $19.48 $19.48 265,041
2021-05-20 $19.51 $19.67 $18.92 $19.53 $19.53 195,390
2021-05-19 $19.20 $19.45 $19.10 $19.33 $19.33 172,282
2021-05-18 $20.03 $20.14 $19.64 $19.75 $19.75 401,374
2021-05-17 $20.03 $20.07 $19.64 $19.74 $19.74 211,021
2021-05-14 $19.54 $20.13 $19.46 $19.94 $19.94 225,511
2021-05-13 $18.39 $20.07 $18.34 $19.41 $19.41 700,342
2021-05-12 $18.78 $19.23 $18.21 $18.30 $18.30 309,097
2021-05-11 $18.15 $19.23 $18.04 $19.00 $19.00 328,172
2021-05-10 $19.35 $19.48 $18.75 $18.77 $18.77 247,437
2021-05-07 $19.10 $19.95 $19.10 $19.41 $19.41 319,461
2021-05-06 $19.08 $19.11 $18.68 $18.95 $18.95 298,841
2021-05-05 $20.01 $20.01 $18.65 $18.65 $18.65 352,700
2021-05-04 $20.08 $20.08 $19.12 $19.41 $19.41 429,077
2021-05-03 $20.25 $20.39 $19.81 $20.04 $20.04 415,470
2021-04-30 $19.68 $20.07 $19.46 $19.96 $19.96 406,548
2021-04-29 $20.25 $20.46 $19.59 $19.89 $19.89 271,911
2021-04-28 $20.07 $20.39 $19.87 $20.11 $20.11 199,702
2021-04-27 $21.01 $21.20 $20.21 $20.27 $20.27 242,000
2021-04-26 $20.93 $21.17 $20.62 $20.89 $20.89 208,831
2021-04-23 $20.50 $20.89 $20.12 $20.55 $20.55 209,133
2021-04-22 $20.26 $20.79 $20.09 $20.45 $20.45 214,030
2021-04-21 $19.87 $20.60 $19.81 $20.33 $20.33 243,267
2021-04-20 $20.88 $20.88 $19.46 $19.90 $19.90 301,954
2021-04-19 $21.05 $21.24 $20.60 $21.07 $21.07 180,145
2021-04-16 $21.49 $21.68 $20.84 $21.03 $21.03 174,266
2021-04-15 $21.39 $21.45 $21.13 $21.41 $21.41 294,148
2021-04-14 $20.93 $21.81 $20.63 $21.15 $21.15 301,630
2021-04-13 $20.86 $21.15 $20.21 $20.78 $20.78 257,281
2021-04-12 $21.69 $21.69 $20.69 $21.06 $21.06 358,127
2021-04-09 $21.72 $22.29 $21.49 $21.80 $21.80 418,438
2021-04-08 $21.21 $21.67 $20.65 $21.67 $21.67 258,816
2021-04-07 $21.45 $21.94 $21.10 $21.18 $21.18 322,841
2021-04-06 $21.53 $21.96 $21.39 $21.55 $21.55 962,197
2021-04-05 $21.04 $21.39 $20.74 $21.23 $21.23 509,938
2021-04-01 $20.18 $20.66 $20.10 $20.25 $20.25 343,026
2021-03-31 $19.96 $20.23 $19.71 $19.99 $19.99 442,773
2021-03-30 $19.32 $20.09 $19.30 $19.82 $19.82 320,986
2021-03-29 $19.42 $20.19 $19.04 $19.30 $19.30 417,000
2021-03-26 $19.49 $20.20 $19.16 $19.37 $19.37 474,253
2021-03-25 $18.76 $19.43 $18.29 $19.17 $19.17 496,000
2021-03-24 $20.03 $20.65 $18.64 $19.05 $19.05 1,005,050
2021-03-23 $20.91 $21.32 $19.44 $19.63 $19.63 662,291
2021-03-22 $22.25 $22.54 $21.06 $21.39 $21.39 418,015
2021-03-19 $22.38 $22.84 $21.86 $22.45 $22.45 683,847
2021-03-18 $23.42 $23.53 $22.37 $22.42 $22.42 407,215
2021-03-17 $22.64 $23.64 $22.51 $23.32 $23.32 431,773
2021-03-16 $23.63 $24.03 $22.77 $22.93 $22.93 354,394
2021-03-15 $23.49 $24.71 $23.32 $23.94 $23.94 454,960
2021-03-12 $22.88 $23.68 $22.74 $23.22 $23.22 356,819
2021-03-11 $22.96 $23.16 $22.60 $22.80 $22.80 356,299
2021-03-10 $22.01 $23.22 $22.01 $22.53 $22.53 415,563
2021-03-09 $22.71 $22.83 $21.75 $21.84 $21.84 434,294
2021-03-08 $21.72 $22.73 $21.20 $22.20 $22.20 714,430
2021-03-05 $20.70 $21.41 $19.75 $21.24 $21.24 824,294
2021-03-04 $19.62 $21.53 $19.11 $20.42 $20.42 1,099,255
2021-03-03 $19.96 $21.06 $19.88 $20.45 $20.45 632,909
2021-03-02 $20.13 $20.37 $19.81 $19.87 $19.87 272,399
2021-03-01 $20.36 $20.67 $19.60 $20.07 $20.07 1,334,814
2021-02-26 $19.81 $20.93 $19.40 $19.64 $19.64 551,249
2021-02-25 $20.49 $20.60 $19.51 $19.77 $19.77 1,001,497
2021-02-24 $19.66 $20.31 $19.48 $19.94 $19.94 598,960
2021-02-23 $18.65 $19.56 $17.60 $19.50 $19.50 855,418
2021-02-22 $17.81 $19.11 $17.76 $18.69 $18.69 671,839
2021-02-19 $17.45 $18.44 $17.45 $17.98 $17.98 611,383
2021-02-18 $17.60 $17.80 $17.19 $17.51 $17.51 509,784
2021-02-17 $17.50 $17.76 $17.02 $17.70 $17.70 366,320
2021-02-16 $17.76 $17.86 $17.33 $17.53 $17.53 386,844
2021-02-12 $17.57 $17.91 $17.27 $17.49 $17.49 448,113
2021-02-11 $17.41 $17.66 $17.05 $17.62 $17.62 528,795
2021-02-10 $17.40 $17.60 $16.78 $17.59 $17.59 609,007
2021-02-09 $17.15 $17.53 $16.41 $17.39 $17.39 1,343,276
2021-02-08 $17.59 $17.62 $16.99 $17.32 $17.32 390,536
2021-02-05 $17.56 $17.75 $17.07 $17.44 $17.44 466,331
2021-02-04 $17.89 $18.12 $16.96 $17.35 $17.35 469,097
2021-02-03 $17.64 $18.00 $17.29 $17.73 $17.73 311,094
2021-02-02 $18.26 $18.56 $17.21 $17.48 $17.48 667,860
2021-02-01 $17.72 $18.09 $17.08 $18.09 $18.09 1,609,806
2021-01-29 $18.45 $18.50 $17.05 $17.60 $17.60 1,189,877
2021-01-28 $17.94 $18.43 $17.25 $17.83 $17.83 1,037,559
2021-01-27 $17.79 $19.16 $17.21 $17.93 $17.93 2,020,050
2021-01-26 $17.86 $17.90 $16.89 $17.42 $17.42 1,818,333
2021-01-25 $16.75 $17.61 $16.28 $17.46 $17.46 1,316,149
2021-01-22 $15.76 $16.66 $15.45 $16.65 $16.65 702,530
2021-01-21 $16.31 $16.31 $15.67 $16.05 $16.05 659,783
2021-01-20 $16.21 $16.31 $15.52 $16.07 $16.07 649,519
2021-01-19 $15.94 $16.15 $15.51 $15.98 $15.98 515,091
2021-01-15 $15.58 $15.84 $15.23 $15.50 $15.50 772,276
2021-01-14 $14.83 $15.83 $14.70 $15.82 $15.82 769,734
2021-01-13 $14.69 $14.95 $14.33 $14.65 $14.65 542,555
2021-01-12 $14.02 $14.79 $13.66 $14.66 $14.66 577,456
2021-01-11 $13.90 $14.03 $13.64 $13.92 $13.92 448,967
2021-01-08 $13.96 $14.48 $13.70 $14.20 $14.20 765,601
2021-01-07 $14.06 $14.33 $13.72 $13.87 $13.87 503,429
2021-01-06 $13.20 $14.09 $13.06 $13.77 $13.77 842,372
2021-01-05 $12.68 $13.05 $12.60 $12.93 $12.93 559,617
2021-01-04 $13.65 $13.65 $12.30 $12.77 $12.77 995,817
2020-12-31 $13.50 $13.69 $13.16 $13.48 $13.48 389,719
2020-12-30 $13.21 $13.73 $13.09 $13.46 $13.46 353,769
2020-12-29 $13.47 $13.70 $12.89 $13.17 $13.17 423,705
2020-12-28 $12.76 $13.87 $12.62 $13.29 $13.29 570,077
2020-12-24 $12.52 $12.76 $12.20 $12.45 $12.45 402,407
2020-12-23 $11.86 $12.56 $11.80 $12.50 $12.50 578,867
2020-12-22 $12.37 $12.42 $11.68 $11.70 $11.70 829,329
2020-12-21 $12.21 $12.53 $11.95 $12.29 $12.29 660,466
2020-12-18 $13.01 $13.23 $12.59 $12.77 $12.77 1,256,628
2020-12-17 $12.50 $12.99 $12.36 $12.94 $12.94 374,575
2020-12-16 $12.66 $12.67 $12.35 $12.50 $12.50 295,969
2020-12-15 $12.33 $12.57 $11.91 $12.54 $12.54 538,412
2020-12-14 $13.09 $13.23 $12.16 $12.28 $12.28 1,142,590
2020-12-11 $11.86 $13.05 $11.67 $12.66 $12.66 1,205,244
2020-12-10 $11.50 $11.88 $11.29 $11.78 $11.78 982,384
2020-12-09 $12.49 $12.65 $11.46 $11.71 $11.71 870,742
2020-12-08 $11.69 $12.55 $11.66 $12.16 $12.16 645,172
2020-12-07 $12.15 $12.21 $11.73 $11.78 $11.78 921,404
2020-12-04 $11.41 $12.26 $11.37 $12.14 $12.14 2,123,621
2020-12-03 $13.12 $13.64 $11.01 $11.22 $11.22 3,326,775
2020-12-02 $11.93 $13.00 $11.93 $12.91 $12.91 1,176,548
2020-12-01 $12.22 $12.60 $11.98 $12.08 $12.08 714,043
2020-11-30 $12.51 $12.87 $11.70 $11.74 $11.74 1,005,603
2020-11-27 $12.70 $12.83 $12.40 $12.50 $12.50 336,426
2020-11-25 $12.58 $12.66 $12.10 $12.59 $12.59 791,258
2020-11-24 $12.45 $12.85 $12.22 $12.58 $12.58 1,169,970
2020-11-23 $11.60 $12.31 $11.50 $11.98 $11.98 875,951
2020-11-20 $11.19 $11.44 $11.01 $11.37 $11.37 557,151
2020-11-19 $11.25 $11.82 $11.00 $11.33 $11.33 665,569
2020-11-18 $11.12 $11.84 $11.10 $11.25 $11.25 948,215
2020-11-17 $10.18 $11.12 $10.15 $11.01 $11.01 816,907
2020-11-16 $11.10 $11.11 $10.13 $10.42 $10.42 924,192
2020-11-13 $9.65 $10.14 $9.57 $10.05 $10.05 1,050,247
2020-11-12 $9.82 $10.02 $9.44 $9.55 $9.55 717,125
2020-11-11 $10.42 $10.44 $9.65 $10.07 $10.07 1,363,138
2020-11-10 $11.15 $11.36 $9.87 $10.41 $10.41 1,938,429
2020-11-09 $9.65 $11.03 $9.35 $10.62 $10.62 3,922,036
2020-11-06 $8.00 $8.16 $7.94 $8.11 $8.11 534,855
2020-11-05 $7.81 $8.22 $7.77 $7.99 $7.99 1,297,309
2020-11-04 $7.66 $7.96 $7.51 $7.75 $7.75 358,915
2020-11-03 $7.60 $8.05 $7.60 $7.85 $7.85 794,984
2020-11-02 $7.40 $7.70 $7.34 $7.55 $7.55 368,240
2020-10-30 $7.40 $7.58 $7.26 $7.33 $7.33 783,942
2020-10-29 $7.44 $7.58 $7.31 $7.52 $7.52 434,859
2020-10-28 $7.60 $7.75 $7.38 $7.47 $7.47 622,845
2020-10-27 $8.04 $8.09 $7.69 $7.82 $7.82 646,473
2020-10-26 $7.98 $8.17 $7.84 $8.10 $8.10 836,023
2020-10-23 $8.19 $8.36 $8.08 $8.33 $8.33 563,577
2020-10-22 $7.56 $8.21 $7.56 $8.09 $8.09 549,119
2020-10-21 $7.40 $7.68 $7.32 $7.57 $7.57 396,624
2020-10-20 $7.60 $7.60 $7.28 $7.42 $7.42 522,602
2020-10-19 $7.36 $7.77 $7.33 $7.50 $7.50 1,287,670
2020-10-16 $7.21 $7.40 $7.04 $7.36 $7.36 892,524
2020-10-15 $6.96 $7.22 $6.84 $7.19 $7.19 1,032,908
2020-10-14 $7.07 $7.44 $6.88 $7.06 $7.06 2,048,888
2020-10-13 $7.53 $7.64 $7.04 $7.17 $7.17 1,579,835
2020-10-12 $7.69 $7.80 $7.30 $7.73 $7.73 1,213,601
2020-10-09 $7.66 $7.74 $7.44 $7.64 $7.64 869,750
2020-10-08 $7.62 $7.87 $7.58 $7.59 $7.59 1,231,937
2020-10-07 $7.57 $7.64 $7.37 $7.60 $7.60 1,055,254
2020-10-06 $7.69 $7.90 $7.35 $7.46 $7.46 2,299,023
2020-10-05 $8.00 $8.00 $7.28 $7.56 $7.56 786,994
2020-10-02 $7.44 $8.28 $7.42 $8.06 $8.06 712,458
2020-10-01 $7.77 $7.91 $7.42 $7.78 $7.78 700,927
2020-09-30 $7.89 $8.17 $7.70 $7.73 $7.73 672,149
2020-09-29 $8.10 $8.18 $7.66 $7.83 $7.83 567,165
2020-09-28 $8.11 $8.53 $8.07 $8.19 $8.19 756,912
2020-09-25 $7.97 $8.31 $7.86 $7.88 $7.88 1,055,339
2020-09-24 $8.11 $8.45 $7.60 $8.04 $8.04 1,094,071
2020-09-23 $8.98 $9.39 $8.29 $8.29 $8.29 1,861,388
2020-09-22 $9.21 $9.29 $8.81 $9.00 $9.00 1,250,802
2020-09-21 $9.56 $9.56 $8.96 $9.35 $9.35 1,118,615
2020-09-18 $9.05 $9.90 $8.95 $9.85 $9.85 4,779,287
2020-09-17 $11.43 $11.50 $8.80 $8.99 $8.99 7,184,473
2020-09-16 $13.75 $13.82 $13.22 $13.62 $13.62 145,929
2020-09-15 $13.52 $13.89 $13.23 $13.65 $13.65 235,808
2020-09-14 $13.30 $13.52 $13.01 $13.40 $13.40 258,061
2020-09-11 $14.31 $14.31 $13.13 $13.25 $13.25 305,434
2020-09-10 $15.02 $15.46 $14.24 $14.31 $14.31 242,854
2020-09-09 $15.76 $15.76 $14.87 $14.90 $14.90 172,889
2020-09-08 $15.91 $16.11 $15.51 $15.77 $15.77 236,244
2020-09-04 $16.26 $16.38 $15.66 $16.04 $16.04 168,667
2020-09-03 $16.15 $16.58 $15.73 $15.84 $15.84 206,198
2020-09-02 $15.81 $16.28 $15.68 $16.05 $16.05 239,868
2020-09-01 $15.56 $15.93 $15.39 $15.72 $15.72 281,674
2020-08-31 $16.30 $16.49 $15.64 $15.67 $15.67 303,512
2020-08-28 $15.89 $16.41 $15.64 $16.35 $16.35 256,272
2020-08-27 $14.69 $15.84 $14.69 $15.72 $15.72 245,964
2020-08-26 $14.50 $14.76 $14.27 $14.65 $14.65 257,780
2020-08-25 $14.43 $14.65 $13.82 $14.47 $14.47 293,187
2020-08-24 $13.34 $14.55 $13.17 $14.42 $14.42 280,021
2020-08-21 $13.66 $13.83 $13.08 $13.24 $13.24 228,060
2020-08-20 $13.27 $13.89 $13.13 $13.78 $13.78 316,909
2020-08-19 $13.29 $13.64 $12.90 $13.48 $13.48 386,505
2020-08-18 $13.38 $13.53 $12.30 $12.55 $12.55 494,420
2020-08-17 $13.80 $13.80 $13.11 $13.38 $13.38 182,799
2020-08-14 $13.35 $13.64 $13.04 $13.61 $13.61 303,680
2020-08-13 $13.03 $13.47 $12.85 $13.32 $13.32 373,916
2020-08-12 $13.81 $14.03 $12.94 $13.09 $13.09 500,884
2020-08-11 $14.04 $14.45 $13.58 $13.69 $13.69 649,373
2020-08-10 $13.66 $14.27 $13.31 $13.67 $13.67 394,794
2020-08-07 $12.72 $13.59 $12.50 $13.47 $13.47 347,046
2020-08-06 $13.18 $13.18 $12.34 $12.64 $12.64 414,713
2020-08-05 $14.00 $14.00 $13.16 $13.27 $13.27 238,572
2020-08-04 $13.17 $14.12 $13.15 $13.90 $13.90 374,177
2020-08-03 $13.76 $13.76 $13.13 $13.31 $13.31 220,803
2020-07-31 $14.22 $14.23 $13.57 $13.81 $13.81 262,210
2020-07-30 $14.17 $14.57 $13.95 $14.40 $14.40 161,961
2020-07-29 $14.24 $14.60 $13.85 $14.45 $14.45 302,494
2020-07-28 $13.86 $14.53 $13.59 $14.26 $14.26 278,587
2020-07-27 $14.49 $14.53 $13.67 $14.01 $14.01 210,968
2020-07-24 $14.84 $14.88 $14.21 $14.56 $14.56 191,930
2020-07-23 $14.87 $15.18 $14.48 $15.00 $15.00 206,975
2020-07-22 $14.93 $15.32 $14.71 $15.05 $15.05 131,387
2020-07-21 $14.69 $15.21 $14.69 $15.03 $15.03 192,359
2020-07-20 $15.38 $15.54 $14.61 $14.62 $14.62 155,609
2020-07-17 $16.03 $16.03 $15.19 $15.57 $15.57 208,000
2020-07-16 $16.38 $16.40 $15.75 $16.16 $16.16 252,400
2020-07-15 $15.06 $16.75 $14.71 $16.59 $16.59 374,600
2020-07-14 $14.71 $14.88 $14.29 $14.68 $14.68 490,900
2020-07-13 $14.99 $15.57 $14.68 $14.90 $14.90 629,100
2020-07-10 $14.48 $15.01 $14.33 $14.98 $14.98 203,400
2020-07-09 $14.55 $14.79 $13.93 $14.68 $14.68 286,400
2020-07-08 $13.65 $14.56 $13.47 $14.44 $14.44 373,100
2020-07-07 $14.31 $14.31 $13.66 $13.77 $13.77 298,700
2020-07-06 $15.27 $15.30 $14.14 $14.61 $14.61 410,600
2020-07-02 $13.79 $14.03 $13.19 $13.24 $13.24 247,200
2020-07-01 $13.29 $13.99 $13.24 $13.50 $13.50 207,500
2020-06-30 $13.22 $13.51 $12.92 $13.27 $13.27 204,400
2020-06-29 $12.50 $13.49 $12.22 $13.34 $13.34 339,000
2020-06-26 $12.65 $12.65 $11.80 $12.35 $12.35 393,689
2020-06-25 $12.34 $12.69 $12.07 $12.55 $12.55 286,532
2020-06-24 $12.94 $13.16 $12.33 $12.50 $12.50 302,867
2020-06-23 $13.69 $13.69 $12.62 $13.21 $13.21 290,513
2020-06-22 $14.00 $14.01 $13.05 $13.40 $13.40 371,456
2020-06-19 $14.79 $15.66 $13.82 $13.92 $13.92 660,284
2020-06-18 $14.03 $14.60 $13.75 $14.44 $14.44 295,822
2020-06-17 $15.26 $15.26 $14.11 $14.33 $14.33 312,390
2020-06-16 $16.20 $16.29 $14.94 $15.09 $15.09 403,733
2020-06-15 $14.54 $15.41 $14.42 $15.16 $15.16 251,229
2020-06-12 $15.22 $15.89 $14.71 $15.36 $15.36 374,196
2020-06-11 $14.99 $15.67 $14.60 $14.64 $14.64 386,255
2020-06-10 $18.17 $18.45 $16.08 $16.12 $16.12 500,982
2020-06-09 $18.33 $18.65 $17.17 $18.15 $18.15 422,041
2020-06-08 $19.25 $20.12 $18.67 $18.95 $18.95 350,471
2020-06-05 $16.72 $18.91 $16.39 $17.72 $17.72 729,378
2020-06-04 $15.27 $16.11 $14.77 $15.93 $15.93 481,342
2020-06-03 $14.99 $15.66 $14.78 $15.29 $15.29 643,349
2020-06-02 $13.85 $14.67 $13.79 $14.57 $14.57 356,977
2020-06-01 $13.51 $14.12 $13.28 $13.65 $13.65 212,555
2020-05-29 $13.87 $14.21 $13.48 $13.48 $13.48 424,354
2020-05-28 $15.03 $15.03 $14.08 $14.15 $14.15 388,678
2020-05-27 $14.20 $14.97 $13.76 $14.93 $14.93 465,335
2020-05-26 $12.79 $13.82 $12.55 $13.62 $13.62 490,989
2020-05-22 $12.30 $12.45 $11.94 $12.14 $12.14 166,892
2020-05-21 $12.02 $12.26 $11.79 $12.22 $12.22 339,178
2020-05-20 $11.94 $12.15 $11.78 $12.00 $12.00 266,761
2020-05-19 $11.69 $12.23 $11.50 $11.76 $11.76 349,888
2020-05-18 $11.72 $12.24 $11.62 $11.80 $11.80 568,043
2020-05-15 $10.80 $11.02 $10.44 $10.89 $10.89 356,113
2020-05-14 $10.31 $11.14 $9.60 $10.80 $10.80 319,288
2020-05-13 $11.20 $11.25 $10.45 $10.58 $10.58 277,447
2020-05-12 $12.00 $12.25 $11.35 $11.41 $11.41 259,288
2020-05-11 $12.50 $12.70 $11.68 $11.93 $11.93 293,180
2020-05-08 $12.48 $12.77 $12.29 $12.71 $12.71 308,696
2020-05-07 $12.27 $12.72 $11.99 $12.00 $12.00 324,180
2020-05-06 $12.52 $12.60 $11.80 $11.96 $11.96 313,128
2020-05-05 $14.71 $14.71 $12.63 $12.64 $12.64 421,192
2020-05-04 $13.36 $14.45 $13.19 $13.51 $13.51 332,595
2020-05-01 $14.08 $14.24 $13.44 $13.85 $13.85 426,894
2020-04-30 $15.49 $15.49 $14.20 $14.54 $14.54 455,598
2020-04-29 $15.78 $16.42 $15.59 $15.82 $15.82 225,651
2020-04-28 $14.40 $15.09 $14.04 $14.93 $14.93 191,174
2020-04-27 $13.39 $14.04 $13.25 $13.79 $13.79 220,189
2020-04-24 $13.36 $13.53 $12.92 $13.15 $13.15 170,572
2020-04-23 $13.35 $14.36 $13.35 $13.55 $13.55 213,275
2020-04-22 $14.01 $14.07 $13.11 $13.28 $13.28 265,541
2020-04-21 $13.00 $14.04 $13.00 $13.81 $13.81 223,115
2020-04-20 $13.52 $14.32 $13.30 $13.38 $13.38 250,110
2020-04-17 $13.82 $14.71 $13.50 $14.60 $14.60 282,066
2020-04-16 $13.48 $13.65 $12.42 $12.70 $12.70 267,591
2020-04-15 $13.27 $13.61 $12.72 $13.38 $13.38 288,872
2020-04-14 $13.17 $14.21 $12.44 $12.77 $12.77 335,347
2020-04-13 $13.13 $13.20 $12.16 $12.67 $12.67 254,459
2020-04-09 $13.03 $13.68 $12.23 $13.07 $13.07 326,565
2020-04-08 $11.96 $12.85 $11.59 $12.54 $12.54 489,838
2020-04-07 $11.70 $12.43 $11.01 $11.52 $11.52 593,270
2020-04-06 $10.25 $11.15 $10.21 $10.96 $10.96 485,755
2020-04-03 $10.40 $10.98 $9.56 $9.76 $9.76 376,441
2020-04-02 $11.72 $11.90 $10.03 $10.33 $10.33 303,501
2020-04-01 $11.64 $12.20 $11.31 $11.53 $11.53 532,642
2020-03-31 $12.62 $13.13 $12.17 $12.32 $12.32 467,471
2020-03-30 $12.50 $13.20 $11.76 $12.70 $12.70 295,839
2020-03-27 $12.87 $12.92 $12.28 $12.53 $12.53 216,535
2020-03-26 $12.16 $14.90 $12.16 $13.72 $13.72 386,335
2020-03-25 $11.91 $13.15 $11.42 $12.21 $12.21 462,362
2020-03-24 $11.13 $12.22 $10.93 $11.75 $11.75 232,394
2020-03-23 $10.22 $10.74 $8.87 $10.63 $10.63 364,501
2020-03-20 $11.30 $12.34 $9.78 $10.71 $10.71 454,412
2020-03-19 $7.62 $11.43 $7.44 $10.86 $10.86 544,432
2020-03-18 $8.86 $9.36 $6.95 $7.63 $7.63 449,587
2020-03-17 $11.57 $11.90 $9.20 $9.26 $9.26 486,693
2020-03-16 $14.92 $15.00 $11.11 $11.31 $11.31 343,365
2020-03-13 $14.97 $15.58 $13.65 $15.42 $15.42 320,895
2020-03-12 $16.97 $17.42 $14.00 $14.04 $14.04 420,482
2020-03-11 $20.33 $20.33 $18.49 $18.70 $18.70 177,537
2020-03-10 $21.09 $21.09 $19.30 $20.66 $20.66 223,979
2020-03-09 $22.38 $22.73 $20.11 $20.31 $20.31 213,394
2020-03-06 $22.72 $24.22 $22.42 $23.72 $23.72 259,593
2020-03-05 $25.45 $25.53 $23.21 $23.63 $23.63 290,650
2020-03-04 $26.47 $26.47 $24.84 $25.92 $25.92 172,257
2020-03-03 $26.07 $26.43 $25.27 $26.10 $26.10 255,192
2020-03-02 $26.73 $26.81 $24.99 $25.95 $25.95 552,284
2020-02-28 $25.33 $27.28 $25.23 $26.72 $26.72 263,747
2020-02-27 $25.85 $27.06 $24.99 $25.74 $25.58 404,965
2020-02-26 $28.88 $28.88 $26.34 $26.45 $26.28 374,859
2020-02-25 $30.88 $30.88 $28.83 $28.88 $28.70 219,066
2020-02-24 $31.31 $31.51 $30.82 $30.85 $30.65 241,493
2020-02-21 $33.50 $33.50 $31.15 $32.06 $31.86 1,021,838
2020-02-20 $32.03 $33.96 $32.03 $33.56 $33.35 339,119
2020-02-19 $30.78 $31.84 $30.78 $31.43 $31.23 204,214
2020-02-18 $30.65 $31.26 $30.64 $30.69 $30.50 180,209
2020-02-14 $30.69 $30.97 $30.55 $30.78 $30.59 99,210
2020-02-13 $29.56 $30.95 $29.53 $30.67 $30.48 180,676
2020-02-12 $29.92 $30.01 $29.62 $29.62 $29.43 479,772
2020-02-11 $29.78 $30.12 $29.26 $29.64 $29.45 189,338
2020-02-10 $29.44 $29.78 $29.38 $29.69 $29.50 184,397
2020-02-07 $29.91 $30.13 $29.45 $29.48 $29.29 144,250
2020-02-06 $30.17 $30.39 $29.93 $29.97 $29.78 132,668
2020-02-05 $29.41 $30.28 $29.38 $30.08 $29.89 172,526
2020-02-04 $29.70 $29.76 $29.09 $29.20 $29.02 198,188
2020-02-03 $29.15 $29.39 $29.01 $29.31 $29.12 208,208
2020-01-31 $28.87 $29.18 $28.29 $29.15 $28.97 365,227
2020-01-30 $28.84 $29.31 $28.51 $28.90 $28.72 195,670
2020-01-29 $29.68 $29.92 $29.08 $29.15 $28.97 83,092
2020-01-28 $29.89 $30.03 $29.55 $29.75 $29.56 172,753
2020-01-27 $29.58 $29.93 $29.27 $29.68 $29.49 230,434
2020-01-24 $30.66 $30.67 $29.73 $29.93 $29.74 188,542
2020-01-23 $30.90 $30.93 $30.27 $30.76 $30.57 223,283
2020-01-22 $30.66 $31.19 $30.47 $30.93 $30.73 298,677
2020-01-21 $31.35 $31.35 $30.51 $30.56 $30.37 193,350
2020-01-17 $31.61 $31.61 $31.14 $31.53 $31.33 136,697
2020-01-16 $31.20 $31.65 $31.10 $31.44 $31.24 122,450
2020-01-15 $31.10 $31.63 $30.85 $31.06 $30.86 134,107
2020-01-14 $30.59 $31.42 $30.33 $31.26 $31.06 392,157
2020-01-13 $30.34 $30.96 $30.27 $30.59 $30.40 228,151
2020-01-10 $31.18 $31.30 $30.52 $30.64 $30.45 194,818
2020-01-09 $31.18 $31.18 $30.68 $31.04 $30.84 228,826
2020-01-08 $31.81 $32.23 $30.98 $31.11 $30.91 139,312
2020-01-07 $31.70 $32.36 $31.68 $31.93 $31.73 119,386
2020-01-06 $31.98 $32.18 $31.46 $31.77 $31.57 261,119
2020-01-03 $31.83 $32.26 $31.83 $32.16 $31.96 160,618
2020-01-02 $32.02 $32.28 $31.53 $32.19 $31.99 183,387
2019-12-31 $31.61 $31.91 $31.40 $31.77 $31.57 193,157
2019-12-30 $31.86 $32.17 $31.51 $31.70 $31.50 122,183
2019-12-27 $32.72 $32.72 $31.79 $31.87 $31.67 97,850
2019-12-26 $32.52 $32.79 $32.42 $32.60 $32.39 51,650
2019-12-24 $32.49 $32.73 $32.29 $32.53 $32.32 56,164
2019-12-23 $33.08 $33.08 $32.31 $32.52 $32.31 123,971
2019-12-20 $33.01 $33.37 $32.85 $32.99 $32.78 730,929
2019-12-19 $33.19 $33.33 $32.60 $32.81 $32.60 181,510
2019-12-18 $32.99 $33.23 $32.67 $33.12 $32.91 166,158
2019-12-17 $32.54 $33.12 $32.50 $33.00 $32.79 152,543
2019-12-16 $32.11 $32.75 $32.06 $32.55 $32.34 135,518
2019-12-13 $31.93 $31.99 $31.61 $31.97 $31.77 82,821
2019-12-12 $31.55 $32.03 $31.55 $31.97 $31.77 211,953
2019-12-11 $32.15 $32.39 $31.51 $31.70 $31.50 138,637
2019-12-10 $32.24 $32.50 $32.06 $32.16 $31.96 165,407
2019-12-09 $32.30 $32.58 $32.20 $32.31 $32.11 134,431
2019-12-06 $31.95 $32.48 $31.86 $32.39 $32.19 211,527
2019-12-05 $31.47 $31.81 $31.36 $31.59 $31.39 149,281
2019-12-04 $31.85 $32.10 $31.46 $31.52 $31.32 128,224
2019-12-03 $31.24 $31.97 $31.24 $31.77 $31.57 223,936
2019-12-02 $31.46 $31.94 $31.42 $31.53 $31.33 149,142
2019-11-29 $31.30 $31.82 $31.27 $31.46 $31.26 69,164
2019-11-27 $31.03 $31.81 $31.00 $31.50 $31.30 125,579
2019-11-26 $31.00 $31.50 $31.00 $31.08 $30.88 192,968
2019-11-25 $30.95 $31.43 $30.92 $31.13 $30.93 207,999
2019-11-22 $32.09 $32.19 $30.46 $31.07 $30.87 449,235
2019-11-21 $33.84 $33.84 $33.38 $33.43 $33.05 88,602
2019-11-20 $33.86 $34.22 $33.83 $33.84 $33.45 199,071
2019-11-19 $33.75 $34.19 $33.39 $34.04 $33.65 169,891
2019-11-18 $33.05 $33.70 $33.05 $33.45 $33.07 142,552
2019-11-15 $33.51 $33.51 $32.95 $33.10 $32.72 196,798
2019-11-14 $33.26 $33.68 $33.07 $33.34 $32.96 139,687
2019-11-13 $33.32 $33.43 $32.60 $33.35 $32.97 207,693
2019-11-12 $34.35 $34.40 $33.51 $33.52 $33.14 148,491
2019-11-11 $34.13 $34.66 $34.08 $34.31 $33.92 134,472
2019-11-08 $34.13 $34.86 $34.13 $34.31 $33.92 120,046
2019-11-07 $35.39 $35.78 $34.20 $34.21 $33.82 211,099
2019-11-06 $36.21 $36.21 $34.95 $35.10 $34.70 252,226
2019-11-05 $36.62 $36.62 $35.99 $36.18 $35.77 247,465
2019-11-04 $36.47 $36.88 $36.16 $36.62 $36.20 122,385
2019-11-01 $36.17 $36.67 $36.05 $36.16 $35.75 235,642
2019-10-31 $35.99 $36.30 $35.77 $36.10 $35.69 94,604
2019-10-30 $36.44 $36.44 $35.67 $36.22 $35.81 120,379
2019-10-29 $36.16 $36.62 $36.02 $36.44 $36.02 132,158
2019-10-28 $35.81 $36.57 $35.75 $36.11 $35.70 131,937
2019-10-25 $35.85 $36.05 $35.30 $35.77 $35.36 144,239
2019-10-24 $36.94 $37.39 $36.02 $36.08 $35.67 214,099
2019-10-23 $36.57 $36.88 $36.18 $36.77 $36.35 132,489
2019-10-22 $36.07 $36.72 $35.91 $36.41 $35.99 125,944
2019-10-21 $35.90 $36.27 $35.63 $36.05 $35.64 144,908
2019-10-18 $35.00 $35.94 $34.93 $35.74 $35.33 107,674
2019-10-17 $34.41 $35.45 $34.41 $35.26 $34.86 168,892
2019-10-16 $33.86 $34.29 $33.71 $34.25 $33.86 168,568
2019-10-15 $34.06 $34.18 $33.41 $33.89 $33.50 196,189
2019-10-14 $34.25 $34.25 $33.32 $34.02 $33.63 171,284
2019-10-11 $34.08 $34.80 $33.75 $34.32 $33.93 158,778
2019-10-10 $34.09 $34.29 $33.65 $33.67 $33.29 139,904
2019-10-09 $34.70 $34.70 $33.98 $34.13 $33.74 83,344
2019-10-08 $35.17 $35.25 $34.34 $34.42 $34.03 128,387
2019-10-07 $35.51 $35.51 $34.82 $35.35 $34.95 116,956
2019-10-04 $35.73 $35.96 $35.36 $35.52 $35.11 81,980
2019-10-03 $37.14 $37.16 $35.49 $35.69 $35.28 261,902
2019-10-02 $36.98 $37.22 $36.76 $37.20 $36.78 197,517
2019-10-01 $37.22 $37.64 $36.98 $37.18 $36.76 264,732
2019-09-30 $37.02 $37.34 $36.31 $37.01 $36.59 238,587
2019-09-27 $36.99 $37.55 $36.70 $36.95 $36.53 171,481
2019-09-26 $36.29 $37.05 $36.03 $36.88 $36.46 122,986
2019-09-25 $36.47 $36.87 $36.27 $36.32 $35.91 168,003
2019-09-24 $36.35 $36.80 $36.18 $36.50 $36.08 147,166
2019-09-23 $36.19 $36.69 $36.19 $36.38 $35.96 85,303
2019-09-20 $36.24 $36.66 $36.10 $36.30 $35.89 331,939
2019-09-19 $36.65 $36.77 $36.16 $36.24 $35.83 126,569
2019-09-18 $36.57 $36.74 $36.09 $36.46 $36.04 165,860
2019-09-17 $36.38 $36.60 $36.15 $36.47 $36.05 113,719
2019-09-16 $35.64 $36.81 $35.53 $36.41 $35.99 143,940
2019-09-13 $35.35 $35.97 $35.31 $35.79 $35.38 129,515
2019-09-12 $35.25 $35.50 $34.70 $35.08 $34.68 112,435
2019-09-11 $34.55 $35.55 $34.38 $35.17 $34.77 137,341
2019-09-10 $33.46 $34.34 $33.29 $34.32 $33.93 215,350
2019-09-09 $33.37 $33.85 $33.20 $33.54 $33.16 167,324
2019-09-06 $33.93 $33.93 $33.23 $33.29 $32.91 95,944
2019-09-05 $34.16 $34.62 $33.82 $33.82 $33.43 124,552
2019-09-04 $34.06 $34.06 $33.61 $33.85 $33.46 88,293
2019-09-03 $33.43 $33.91 $33.13 $33.84 $33.45 119,238
2019-08-30 $34.00 $34.21 $33.25 $33.56 $33.18 96,065
2019-08-29 $33.77 $34.01 $33.72 $33.87 $33.48 73,765
2019-08-28 $32.81 $33.71 $32.81 $33.45 $33.07 105,461
2019-08-27 $34.14 $34.14 $32.90 $32.91 $32.53 120,786
2019-08-26 $33.35 $34.02 $33.10 $33.92 $33.53 105,308
2019-08-23 $34.14 $34.35 $32.94 $33.04 $32.66 121,527
2019-08-22 $34.32 $34.63 $34.09 $34.46 $33.90 98,599
2019-08-21 $35.04 $35.04 $34.23 $34.32 $33.76 104,314
2019-08-20 $35.19 $35.69 $34.76 $34.80 $34.24 128,973
2019-08-19 $35.44 $35.98 $35.25 $35.35 $34.78 143,907
2019-08-16 $34.53 $35.28 $34.33 $35.01 $34.44 856,327
2019-08-15 $34.40 $34.59 $34.05 $34.33 $33.77 203,523
2019-08-14 $35.89 $35.99 $34.33 $34.39 $33.83 298,407
2019-08-13 $35.91 $36.63 $35.90 $36.26 $35.67 204,349
2019-08-12 $35.94 $36.13 $35.49 $36.01 $35.43 289,759
2019-08-09 $36.18 $36.27 $35.45 $36.05 $35.47 232,268
2019-08-08 $35.92 $36.52 $35.83 $36.32 $35.73 372,855
2019-08-07 $34.70 $35.77 $34.51 $35.67 $35.09 334,865
2019-08-06 $34.62 $34.90 $33.96 $34.73 $34.17 204,748
2019-08-05 $34.04 $34.39 $33.42 $34.24 $33.69 335,596
2019-08-02 $33.05 $34.53 $33.04 $34.50 $33.94 176,960
2019-08-01 $34.91 $35.19 $33.24 $33.40 $32.86 243,582
2019-07-31 $34.68 $35.49 $34.54 $34.99 $34.42 211,040
2019-07-30 $34.63 $35.15 $34.51 $34.74 $34.18 190,163
2019-07-29 $34.79 $34.84 $34.21 $34.81 $34.25 214,338
2019-07-26 $33.88 $34.75 $33.78 $34.68 $34.12 245,385
2019-07-25 $33.32 $33.84 $32.67 $33.76 $33.21 235,265
2019-07-24 $32.01 $33.03 $31.95 $32.91 $32.38 284,398
2019-07-23 $32.27 $32.73 $32.01 $32.03 $31.51 172,139
2019-07-22 $32.60 $32.61 $31.90 $32.20 $31.68 188,181
2019-07-19 $32.24 $33.21 $32.14 $32.52 $31.99 226,044
2019-07-18 $33.45 $33.45 $32.09 $32.36 $31.84 159,214
2019-07-17 $33.69 $33.69 $33.28 $33.52 $32.98 124,827
2019-07-16 $33.65 $33.85 $33.39 $33.74 $33.19 135,221
2019-07-15 $33.77 $33.77 $33.19 $33.61 $33.07 84,863
2019-07-12 $33.28 $33.96 $33.19 $33.77 $33.22 139,179
2019-07-11 $33.26 $33.28 $32.97 $33.16 $32.62 97,603
2019-07-10 $33.19 $33.31 $32.89 $33.29 $32.75 113,516
2019-07-09 $33.14 $33.39 $32.92 $32.99 $32.46 76,718
2019-07-08 $33.41 $33.41 $32.99 $33.17 $32.63 89,676
2019-07-05 $32.78 $33.48 $32.67 $33.37 $32.83 92,059
2019-07-03 $32.72 $33.16 $32.56 $33.03 $32.50 39,832
2019-07-02 $32.78 $33.00 $32.47 $32.69 $32.16 110,593
2019-07-01 $33.23 $33.23 $32.50 $32.67 $32.14 173,513
2019-06-28 $32.65 $33.28 $32.64 $32.96 $32.43 546,893
2019-06-27 $32.36 $32.79 $32.14 $32.69 $32.16 133,748
2019-06-26 $33.03 $33.03 $32.13 $32.37 $31.85 195,809
2019-06-25 $33.32 $33.34 $32.61 $32.90 $32.37 198,856
2019-06-24 $34.12 $34.12 $33.26 $33.38 $32.84 116,427
2019-06-21 $34.32 $34.32 $33.79 $34.13 $33.58 204,108
2019-06-20 $34.76 $35.00 $33.91 $34.45 $33.89 154,515
2019-06-19 $34.49 $34.59 $34.11 $34.59 $34.03 199,404
2019-06-18 $34.25 $34.85 $34.21 $34.45 $33.89 137,283
2019-06-17 $34.06 $34.31 $33.86 $34.17 $33.62 181,093
2019-06-14 $34.12 $34.38 $33.81 $34.03 $33.48 87,664
2019-06-13 $33.81 $34.21 $33.59 $34.21 $33.66 152,608
2019-06-12 $33.83 $34.39 $33.49 $33.66 $33.12 108,619
2019-06-11 $34.18 $34.66 $33.48 $33.86 $33.31 246,644
2019-06-10 $34.56 $34.79 $34.00 $34.14 $33.59 253,529
2019-06-07 $33.76 $34.46 $33.73 $34.42 $33.86 108,030
2019-06-06 $34.14 $34.24 $33.57 $33.65 $33.11 249,718
2019-06-05 $34.50 $35.42 $34.12 $34.16 $33.61 265,897
2019-06-04 $35.62 $35.62 $34.18 $34.44 $33.88 267,502
2019-06-03 $34.88 $35.63 $34.78 $35.31 $34.74 164,896
2019-05-31 $34.71 $35.05 $34.27 $34.96 $34.39 132,304
2019-05-30 $34.90 $35.25 $34.73 $35.06 $34.49 101,245
2019-05-29 $35.34 $35.34 $34.68 $34.93 $34.36 243,978
2019-05-28 $35.77 $36.32 $35.50 $35.60 $35.02 171,233
2019-05-24 $35.72 $36.13 $35.41 $35.88 $35.30 147,636
2019-05-23 $36.50 $36.50 $35.60 $35.78 $35.04 180,477
2019-05-22 $36.74 $36.99 $36.55 $36.76 $36.00 121,257
2019-05-21 $36.66 $37.03 $36.49 $36.86 $36.10 164,320
2019-05-20 $36.46 $36.86 $36.29 $36.51 $35.76 163,474
2019-05-17 $35.67 $36.56 $35.54 $36.50 $35.75 598,991
2019-05-16 $36.85 $36.85 $35.63 $35.84 $35.10 178,607
2019-05-15 $36.23 $36.83 $36.17 $36.72 $35.97 193,217
2019-05-14 $36.45 $36.52 $36.00 $36.47 $35.72 233,515
2019-05-13 $36.40 $36.72 $36.02 $36.18 $35.44 283,918
2019-05-10 $37.11 $37.20 $36.28 $36.96 $36.20 151,828
2019-05-09 $36.65 $37.45 $36.58 $37.18 $36.42 198,505
2019-05-08 $38.57 $38.57 $37.03 $37.11 $36.35 188,790
2019-05-07 $38.61 $39.13 $38.41 $38.62 $37.83 147,169
2019-05-06 $37.89 $39.06 $37.82 $38.90 $38.10 186,789
2019-05-03 $38.20 $38.84 $38.05 $38.28 $37.49 190,203
2019-05-02 $37.44 $38.23 $37.42 $38.14 $37.36 158,352
2019-05-01 $37.75 $37.95 $37.14 $37.37 $36.60 341,565
2019-04-30 $37.52 $37.83 $37.22 $37.62 $36.85 238,354
2019-04-29 $38.27 $38.46 $37.28 $37.33 $36.56 232,926
2019-04-26 $37.88 $38.58 $37.20 $38.12 $37.34 253,615
2019-04-25 $37.84 $38.14 $36.07 $37.02 $36.26 396,782
2019-04-24 $38.63 $39.11 $38.20 $38.77 $37.97 268,567
2019-04-23 $38.94 $39.43 $38.36 $38.83 $38.03 250,678
2019-04-22 $39.46 $39.78 $38.95 $39.02 $38.22 97,483
2019-04-18 $40.44 $40.51 $39.70 $39.72 $38.90 107,844
2019-04-17 $41.07 $41.07 $40.34 $40.50 $39.67 120,749
2019-04-16 $41.26 $41.26 $40.54 $40.79 $39.95 134,348
2019-04-15 $41.10 $41.31 $40.66 $41.04 $40.20 111,744
2019-04-12 $41.28 $41.81 $41.00 $41.14 $40.29 111,764
2019-04-11 $40.85 $41.36 $40.82 $41.21 $40.36 79,369
2019-04-10 $40.04 $40.86 $39.84 $40.64 $39.81 143,962
2019-04-09 $40.25 $40.27 $39.78 $39.94 $39.12 176,641
2019-04-08 $39.90 $40.48 $39.90 $40.26 $39.43 124,941
2019-04-05 $39.88 $39.97 $39.54 $39.95 $39.13 58,677
2019-04-04 $39.60 $39.84 $39.46 $39.84 $39.02 83,170
2019-04-03 $39.57 $39.65 $39.24 $39.49 $38.68 88,747
2019-04-02 $40.10 $40.10 $39.18 $39.37 $38.56 113,360
2019-04-01 $40.15 $40.49 $39.99 $40.15 $39.33 176,735
2019-03-29 $40.35 $40.35 $39.68 $40.05 $39.23 185,370
2019-03-28 $39.88 $40.53 $39.83 $40.24 $39.41 130,719
2019-03-27 $39.76 $40.10 $39.36 $39.77 $38.95 193,862
2019-03-26 $39.85 $40.24 $39.52 $39.82 $39.00 114,440
2019-03-25 $38.85 $41.31 $38.68 $39.71 $38.89 165,317
2019-03-22 $39.73 $39.86 $38.77 $38.83 $38.03 157,658
2019-03-21 $39.18 $40.00 $39.18 $39.87 $39.05 197,621
2019-03-20 $39.63 $39.69 $38.76 $39.20 $38.39 232,409
2019-03-19 $40.62 $40.62 $39.69 $39.70 $38.88 121,752
2019-03-18 $40.57 $40.68 $40.23 $40.53 $39.70 217,887
2019-03-15 $41.07 $41.34 $40.52 $40.55 $39.72 285,606
2019-03-14 $41.09 $41.30 $40.76 $40.96 $40.12 156,474
2019-03-13 $41.30 $41.61 $40.83 $41.04 $40.20 162,762
2019-03-12 $42.50 $42.50 $41.04 $41.25 $40.40 326,519
2019-03-11 $41.60 $42.59 $41.51 $42.45 $41.58 200,228
2019-03-08 $41.33 $41.53 $40.60 $41.50 $40.65 90,759
2019-03-07 $41.81 $41.88 $41.29 $41.47 $40.62 118,148
2019-03-06 $42.28 $42.52 $41.58 $41.90 $41.04 135,929
2019-03-05 $42.42 $42.75 $42.26 $42.28 $41.41 150,318
2019-03-04 $43.06 $43.24 $42.18 $42.44 $41.57 246,942
2019-03-01 $42.53 $43.02 $42.31 $42.97 $42.09 243,330
2019-02-28 $41.89 $42.86 $41.84 $42.39 $41.37 239,501
2019-02-27 $41.87 $42.27 $41.58 $41.81 $40.80 236,330
2019-02-26 $41.61 $42.13 $41.22 $41.90 $40.89 299,727
2019-02-25 $42.33 $42.43 $41.30 $41.60 $40.59 268,196
2019-02-22 $41.77 $42.39 $41.24 $42.38 $41.36 319,513
2019-02-21 $41.07 $41.98 $40.73 $41.40 $40.40 362,003
2019-02-20 $39.65 $41.17 $39.62 $40.73 $39.75 352,539
2019-02-19 $40.00 $40.36 $39.09 $39.59 $38.63 372,475
2019-02-15 $40.75 $41.78 $39.97 $40.13 $39.16 707,395
2019-02-14 $39.77 $40.74 $39.77 $40.64 $39.66 457,160
2019-02-13 $40.04 $40.23 $39.40 $39.88 $38.92 255,474
2019-02-12 $39.11 $40.33 $39.11 $39.95 $38.98 306,078
2019-02-11 $39.79 $39.82 $38.74 $39.04 $38.10 387,558
2019-02-08 $39.01 $39.90 $38.93 $39.63 $38.67 186,594
2019-02-07 $38.54 $39.11 $38.11 $38.99 $38.05 313,550
2019-02-06 $40.71 $41.16 $38.94 $39.00 $38.06 281,172
2019-02-05 $40.30 $41.27 $39.81 $40.74 $39.75 1,382,214
2019-02-04 $41.02 $41.20 $40.30 $40.72 $39.74 216,076
2019-02-01 $44.76 $44.76 $40.03 $41.11 $40.12 293,200
2019-01-31 $44.59 $44.84 $44.12 $44.57 $43.49 187,844
2019-01-30 $44.80 $45.32 $44.47 $44.65 $43.57 141,585
2019-01-29 $43.14 $45.82 $43.14 $44.78 $43.70 346,101
2019-01-28 $42.92 $43.31 $42.45 $42.96 $41.92 75,384
2019-01-25 $43.19 $43.37 $42.88 $43.19 $42.15 99,912
2019-01-24 $43.05 $43.50 $42.90 $43.01 $41.97 107,062
2019-01-23 $42.98 $43.06 $42.55 $43.01 $41.97 138,318
2019-01-22 $42.99 $43.42 $42.51 $42.73 $41.70 101,925
2019-01-18 $43.24 $43.42 $42.71 $43.23 $42.18 104,831
2019-01-17 $42.84 $43.27 $42.11 $43.09 $42.05 185,696
2019-01-16 $42.99 $43.59 $42.85 $43.02 $41.98 138,262
2019-01-15 $42.43 $42.99 $42.41 $42.78 $41.75 85,216
2019-01-14 $42.63 $42.75 $42.03 $42.45 $41.42 121,810
2019-01-11 $42.24 $42.62 $42.16 $42.62 $41.59 71,888
2019-01-10 $42.48 $42.68 $41.91 $42.45 $41.42 92,100
2019-01-09 $43.31 $43.67 $42.52 $42.80 $41.77 210,248
2019-01-08 $42.14 $43.10 $42.02 $43.06 $42.02 167,133
2019-01-07 $40.74 $41.84 $40.50 $41.67 $40.66 161,464
2019-01-04 $39.98 $40.76 $39.46 $40.75 $39.76 92,826
2019-01-03 $39.42 $40.11 $39.12 $39.42 $38.47 99,901
2019-01-02 $39.03 $39.61 $38.91 $39.58 $38.62 158,081
2018-12-31 $39.26 $39.63 $38.43 $39.50 $38.54 125,843
2018-12-28 $38.49 $39.63 $38.24 $39.14 $38.19 183,844
2018-12-27 $38.30 $38.62 $37.38 $38.51 $37.58 132,692
2018-12-26 $37.61 $38.89 $37.09 $38.82 $37.88 137,072
2018-12-24 $37.16 $38.03 $36.74 $37.44 $36.53 81,470
2018-12-21 $38.67 $38.76 $37.53 $37.70 $36.79 822,035
2018-12-20 $39.86 $39.88 $38.25 $38.81 $37.87 159,740
2018-12-19 $41.42 $41.49 $39.66 $39.90 $38.94 207,005
2018-12-18 $41.61 $42.00 $41.00 $41.32 $40.32 220,483
2018-12-17 $42.52 $42.66 $40.94 $41.25 $40.25 181,262
2018-12-14 $41.94 $43.14 $41.87 $42.53 $41.50 148,788
2018-12-13 $42.75 $43.12 $41.99 $42.24 $41.22 121,835
2018-12-12 $42.28 $43.02 $42.27 $42.63 $41.60 135,687
2018-12-11 $42.13 $42.20 $41.71 $41.77 $40.76 145,018
2018-12-10 $41.34 $41.69 $40.29 $41.51 $40.51 151,504
2018-12-07 $41.08 $42.01 $40.92 $41.30 $40.30 172,223
2018-12-06 $40.58 $41.02 $40.15 $40.94 $39.95 156,637
2018-12-04 $42.46 $42.53 $40.91 $41.03 $40.04 125,424
2018-12-03 $43.00 $43.25 $42.17 $42.54 $41.51 143,160
2018-11-30 $43.00 $43.09 $42.35 $42.46 $41.43 210,782
2018-11-29 $43.07 $43.49 $42.83 $43.08 $42.04 115,531
2018-11-28 $42.51 $43.10 $42.02 $43.10 $42.06 157,515
2018-11-27 $41.93 $42.71 $41.93 $42.30 $41.28 120,433
2018-11-26 $42.18 $42.31 $41.78 $42.20 $41.18 132,532
2018-11-23 $41.43 $42.20 $41.43 $41.93 $40.92 47,517
2018-11-21 $41.62 $42.36 $41.29 $42.07 $40.91 132,379
2018-11-20 $41.12 $41.59 $40.64 $41.15 $40.01 136,497
2018-11-19 $42.10 $42.31 $41.40 $41.61 $40.46 108,934
2018-11-16 $42.64 $42.76 $41.92 $42.22 $41.05 128,767
2018-11-15 $41.13 $42.92 $41.13 $42.89 $41.70 165,554
2018-11-14 $41.36 $41.96 $41.07 $41.35 $40.21 84,473
2018-11-13 $41.29 $41.53 $40.85 $40.99 $39.86 85,934
2018-11-12 $41.19 $41.44 $41.02 $41.05 $39.91 78,948
2018-11-09 $41.35 $41.56 $41.08 $41.28 $40.14 145,528
2018-11-08 $41.38 $41.61 $40.98 $41.50 $40.35 96,603
2018-11-07 $40.30 $41.46 $39.99 $41.41 $40.26 142,092
2018-11-06 $40.38 $40.77 $39.40 $40.03 $38.92 159,409
2018-11-05 $39.51 $40.80 $39.40 $40.47 $39.35 184,613
2018-11-02 $39.32 $40.19 $38.46 $39.33 $38.24 146,204
2018-11-01 $39.19 $39.46 $38.87 $39.23 $38.15 209,012
2018-10-31 $39.31 $39.52 $38.96 $39.02 $37.94 145,514
2018-10-30 $38.57 $39.06 $38.19 $38.85 $37.78 180,217
2018-10-29 $39.02 $39.47 $37.88 $38.25 $37.19 155,726
2018-10-26 $38.95 $39.62 $38.65 $38.91 $37.83 140,251
2018-10-25 $39.77 $41.40 $38.65 $39.28 $38.19 211,016
2018-10-24 $42.42 $42.67 $41.05 $41.10 $39.96 163,067
2018-10-23 $42.14 $42.68 $41.46 $42.40 $41.23 224,836
2018-10-22 $42.86 $43.20 $42.29 $42.60 $41.42 245,426
2018-10-19 $43.36 $43.50 $42.42 $42.61 $41.43 125,455
2018-10-18 $44.10 $44.34 $42.97 $43.28 $42.08 146,389
2018-10-17 $44.45 $44.61 $43.78 $44.28 $43.06 105,998
2018-10-16 $43.85 $44.43 $43.33 $44.42 $43.19 169,124
2018-10-15 $42.69 $43.70 $42.42 $43.43 $42.23 144,109
2018-10-12 $42.32 $42.88 $41.87 $42.79 $41.61 213,951
2018-10-11 $42.61 $42.95 $41.62 $41.75 $40.60 169,211
2018-10-10 $44.01 $44.57 $42.41 $42.64 $41.46 183,071
2018-10-09 $43.39 $44.06 $43.39 $43.94 $42.72 242,338
2018-10-08 $42.85 $43.42 $42.50 $43.31 $42.11 150,486
2018-10-05 $42.46 $43.53 $42.46 $42.71 $41.53 194,152
2018-10-04 $42.28 $42.52 $41.70 $42.37 $41.20 159,993
2018-10-03 $41.54 $42.49 $41.35 $42.40 $41.23 212,818
2018-10-02 $41.82 $42.07 $41.24 $41.45 $40.30 134,448
2018-10-01 $42.25 $42.48 $41.52 $41.74 $40.59 193,309
2018-09-28 $41.35 $42.15 $41.05 $42.05 $40.89 153,581
2018-09-27 $41.40 $42.05 $41.30 $41.30 $40.16 178,650
2018-09-26 $40.70 $41.80 $40.70 $41.45 $40.30 139,701
2018-09-25 $40.85 $40.98 $40.68 $40.75 $39.62 114,337
2018-09-24 $40.75 $41.00 $40.40 $40.70 $39.57 79,253
2018-09-21 $40.05 $41.40 $40.05 $40.80 $39.67 346,667
2018-09-20 $40.35 $40.45 $39.70 $40.10 $38.99 194,349
2018-09-19 $41.05 $41.13 $40.00 $40.15 $39.04 149,708
2018-09-18 $41.50 $41.55 $40.90 $41.15 $40.01 103,861
2018-09-17 $41.75 $42.30 $41.40 $41.45 $40.30 182,135
2018-09-14 $41.50 $42.50 $41.50 $41.75 $40.60 92,084
2018-09-13 $41.80 $41.90 $41.45 $41.85 $40.69 157,318
2018-09-12 $41.80 $42.00 $41.28 $41.80 $40.64 128,474
2018-09-11 $40.95 $41.80 $40.90 $41.80 $40.64 113,679
2018-09-10 $41.65 $41.65 $40.70 $40.95 $39.82 168,504
2018-09-07 $41.00 $41.45 $41.00 $41.40 $40.26 83,443
2018-09-06 $41.35 $41.50 $41.00 $41.10 $39.96 169,853
2018-09-05 $40.90 $41.78 $40.65 $41.35 $40.21 399,856
2018-09-04 $40.65 $40.95 $40.25 $40.85 $39.72 106,471
2018-08-31 $39.70 $40.80 $39.55 $40.60 $39.48 197,682
2018-08-30 $39.50 $39.65 $39.10 $39.35 $38.26 93,170
2018-08-29 $38.85 $39.55 $38.65 $39.50 $38.41 153,369
2018-08-28 $39.10 $39.55 $39.05 $39.15 $38.07 61,513
2018-08-27 $39.25 $39.70 $39.05 $39.05 $37.97 55,853
2018-08-24 $39.45 $39.60 $39.00 $39.20 $38.12 48,395
2018-08-23 $39.10 $39.90 $39.00 $39.65 $38.41 68,572
2018-08-22 $38.45 $39.20 $38.45 $39.15 $37.92 97,808
2018-08-21 $38.50 $39.24 $38.45 $38.70 $37.49 134,769
2018-08-20 $38.15 $38.55 $37.90 $38.35 $37.15 89,759
2018-08-17 $38.45 $38.78 $37.80 $38.25 $37.05 156,527
2018-08-16 $37.85 $38.80 $37.85 $38.75 $37.53 107,736
2018-08-15 $37.50 $38.05 $36.15 $37.85 $36.66 181,499
2018-08-14 $39.35 $40.45 $39.15 $40.20 $38.94 136,687
2018-08-13 $39.95 $39.95 $38.85 $39.15 $37.92 111,757
2018-08-10 $39.10 $39.85 $39.05 $39.80 $38.55 115,944
2018-08-09 $38.80 $39.40 $38.80 $39.35 $38.12 68,039
2018-08-08 $38.55 $38.95 $38.10 $38.85 $37.63 77,830
2018-08-07 $38.20 $38.80 $38.10 $38.80 $37.58 84,545
2018-08-06 $37.30 $38.50 $37.30 $38.15 $36.95 151,209
2018-08-03 $38.05 $38.35 $37.30 $37.40 $36.23 106,360
2018-08-02 $38.00 $38.55 $37.70 $38.00 $36.81 158,914
2018-08-01 $38.25 $38.50 $37.45 $38.40 $37.20 144,665
2018-07-31 $38.65 $39.05 $38.33 $38.55 $37.34 239,650
2018-07-30 $36.95 $38.65 $36.63 $38.30 $37.10 214,818
2018-07-27 $36.30 $37.00 $36.15 $36.60 $35.45 225,845
2018-07-26 $35.25 $37.03 $35.00 $36.25 $35.11 181,024
2018-07-25 $32.85 $32.95 $32.38 $32.65 $31.63 57,343
2018-07-24 $33.70 $33.75 $32.70 $32.95 $31.92 76,892
2018-07-23 $33.45 $33.95 $33.18 $33.70 $32.64 61,969
2018-07-20 $33.05 $33.40 $32.98 $33.15 $32.11 51,737
2018-07-19 $32.95 $33.35 $32.95 $33.20 $32.16 38,936
2018-07-18 $32.90 $33.15 $32.85 $33.05 $32.01 38,803
2018-07-17 $32.90 $33.45 $32.90 $33.05 $32.01 63,323
2018-07-16 $33.10 $33.45 $32.85 $33.00 $31.97 39,293
2018-07-13 $32.85 $33.30 $32.85 $33.10 $32.06 42,493
2018-07-12 $33.30 $33.30 $32.85 $32.95 $31.92 40,000
2018-07-11 $33.30 $33.90 $33.05 $33.25 $32.21 63,041
2018-07-10 $33.45 $33.85 $33.35 $33.65 $32.59 48,989
2018-07-09 $33.50 $33.60 $33.25 $33.50 $32.45 29,742
2018-07-06 $33.05 $33.60 $33.00 $33.35 $32.30 38,164
2018-07-05 $32.85 $33.15 $32.70 $33.05 $32.01 63,329
2018-07-03 $33.00 $33.15 $32.55 $32.55 $31.53 25,101
2018-07-02 $32.35 $33.15 $32.23 $33.05 $32.01 59,289
2018-06-29 $32.45 $32.65 $32.25 $32.50 $31.48 55,936
2018-06-28 $32.05 $32.60 $32.05 $32.50 $31.48 46,302
2018-06-27 $32.70 $32.75 $32.10 $32.15 $31.14 47,562
2018-06-26 $32.55 $32.80 $32.35 $32.70 $31.67 45,313
2018-06-25 $32.90 $32.90 $32.40 $32.55 $31.53 62,904
2018-06-22 $33.15 $33.25 $32.80 $32.85 $31.82 378,279
2018-06-21 $33.30 $33.60 $32.95 $33.05 $32.01 75,884
2018-06-20 $32.95 $33.45 $32.75 $33.35 $32.30 66,769
2018-06-19 $32.55 $33.00 $32.55 $32.90 $31.87 44,010
2018-06-18 $32.80 $32.85 $32.35 $32.70 $31.67 50,337
2018-06-15 $32.20 $32.80 $32.10 $32.80 $31.77 123,793
2018-06-14 $31.95 $32.30 $31.85 $32.20 $31.19 100,073
2018-06-13 $31.60 $32.10 $31.60 $31.95 $30.95 68,860
2018-06-12 $31.45 $31.70 $31.30 $31.55 $30.56 37,985
2018-06-11 $31.30 $31.55 $31.30 $31.45 $30.46 33,943
2018-06-08 $31.45 $31.65 $31.25 $31.25 $30.27 31,999
2018-06-07 $31.70 $32.00 $31.50 $31.55 $30.56 49,073
2018-06-06 $31.40 $31.90 $31.35 $31.75 $30.75 63,870
2018-06-05 $31.30 $31.50 $30.95 $31.40 $30.42 52,375
2018-06-04 $31.60 $31.70 $31.15 $31.30 $30.32 78,395
2018-06-01 $31.75 $32.20 $31.55 $31.65 $30.66 69,603
2018-05-31 $31.70 $31.90 $31.35 $31.55 $30.56 136,564
2018-05-30 $31.40 $32.00 $31.10 $31.70 $30.71 147,808
2018-05-29 $31.30 $31.55 $30.90 $31.40 $30.42 63,727
2018-05-25 $31.55 $31.70 $31.25 $31.45 $30.46 30,936
2018-05-24 $31.55 $31.80 $31.40 $31.70 $30.71 36,436
2018-05-23 $32.00 $32.20 $31.40 $31.60 $30.46 88,208
2018-05-22 $32.50 $32.60 $32.00 $32.15 $31.00 57,875
2018-05-21 $32.35 $32.50 $32.15 $32.45 $31.28 40,233
2018-05-18 $32.15 $32.40 $31.90 $32.30 $31.14 62,324
2018-05-17 $32.05 $32.18 $31.85 $32.00 $30.85 76,006
2018-05-16 $31.80 $32.10 $31.80 $32.00 $30.85 65,938
2018-05-15 $31.85 $32.10 $31.85 $31.90 $30.75 65,600
2018-05-14 $32.20 $32.40 $31.90 $31.90 $30.75 52,253
2018-05-11 $32.10 $32.30 $31.90 $32.20 $31.04 124,386
2018-05-10 $31.90 $32.20 $31.73 $32.20 $31.04 57,453
2018-05-09 $31.80 $32.05 $31.55 $31.90 $30.75 72,348
2018-05-08 $31.55 $31.95 $31.55 $31.80 $30.66 133,774
2018-05-07 $31.15 $31.65 $30.90 $31.55 $30.42 63,810
2018-05-04 $30.35 $31.30 $30.30 $31.05 $29.93 48,566
2018-05-03 $30.45 $30.80 $30.15 $30.50 $29.40 88,174
2018-05-02 $30.00 $30.75 $29.80 $30.50 $29.40 88,617
2018-05-01 $29.65 $30.20 $29.45 $30.00 $28.92 82,590
2018-04-30 $29.80 $30.10 $29.75 $29.80 $28.73 93,316
2018-04-27 $30.45 $30.60 $29.75 $29.90 $28.83 69,599
2018-04-26 $31.15 $31.15 $30.05 $30.55 $29.45 50,426
2018-04-25 $30.80 $30.90 $30.55 $30.65 $29.55 55,333
2018-04-24 $30.85 $31.00 $30.54 $30.85 $29.74 58,092
2018-04-23 $31.05 $31.10 $30.73 $30.90 $29.79 100,068
2018-04-20 $30.90 $31.15 $30.55 $31.05 $29.93 49,964
2018-04-19 $31.20 $31.40 $31.03 $31.10 $29.98 106,871
2018-04-18 $31.10 $31.40 $31.05 $31.25 $30.13 48,246
2018-04-17 $31.55 $31.60 $30.90 $31.05 $29.93 83,873
2018-04-16 $30.85 $31.60 $30.81 $31.35 $30.22 67,365
2018-04-13 $30.85 $31.05 $30.65 $30.75 $29.65 70,380
2018-04-12 $31.00 $31.17 $30.63 $30.80 $29.69 62,482
2018-04-11 $30.60 $31.00 $30.40 $31.00 $29.89 74,384
2018-04-10 $31.20 $31.20 $30.60 $30.80 $29.69 82,781
2018-04-09 $31.05 $31.35 $30.70 $30.85 $29.74 87,664
2018-04-06 $31.00 $31.20 $30.65 $30.85 $29.74 95,899
2018-04-05 $30.75 $31.10 $30.60 $31.05 $29.93 87,848
2018-04-04 $30.00 $30.65 $29.95 $30.55 $29.45 57,886
2018-04-03 $29.80 $30.50 $29.50 $30.40 $29.31 102,227
2018-04-02 $30.25 $30.30 $29.25 $29.60 $28.54 100,307
2018-03-29 $30.35 $30.65 $30.05 $30.35 $29.26 149,827
2018-03-28 $29.85 $30.35 $29.75 $30.20 $29.12 105,971
2018-03-27 $29.65 $30.10 $29.35 $29.70 $28.63 107,028
2018-03-26 $29.85 $30.00 $29.35 $29.70 $28.63 71,492
2018-03-23 $30.20 $30.20 $29.35 $29.35 $28.30 86,699
2018-03-22 $30.55 $30.70 $30.20 $30.20 $29.12 89,590
2018-03-21 $30.50 $30.80 $30.40 $30.65 $29.55 60,602
2018-03-20 $30.65 $30.85 $30.40 $30.60 $29.50 87,500
2018-03-19 $30.25 $30.80 $30.00 $30.65 $29.55 104,379
2018-03-16 $30.65 $30.80 $30.00 $30.20 $29.12 227,594
2018-03-15 $30.20 $30.65 $29.91 $30.65 $29.55 77,629
2018-03-14 $30.25 $30.45 $30.05 $30.15 $29.07 60,845
2018-03-13 $30.00 $30.40 $30.00 $30.15 $29.07 68,630
2018-03-12 $29.75 $29.95 $29.45 $29.95 $28.87 69,479
2018-03-09 $29.70 $29.90 $29.33 $29.65 $28.58 81,858
2018-03-08 $29.45 $29.80 $29.00 $29.60 $28.54 85,473
2018-03-07 $29.05 $29.45 $28.85 $29.40 $28.34 77,235
2018-03-06 $28.65 $29.35 $28.25 $29.25 $28.20 85,664
2018-03-05 $27.60 $28.65 $27.60 $28.45 $27.43 91,337
2018-03-02 $27.00 $27.80 $26.95 $27.75 $26.75 105,622
2018-03-01 $27.00 $27.75 $26.95 $27.40 $26.27 70,288
2018-02-28 $27.20 $27.25 $26.85 $27.00 $25.89 155,380
2018-02-27 $28.10 $28.10 $26.95 $27.00 $25.89 106,703
2018-02-26 $27.20 $28.25 $27.10 $28.00 $26.85 73,070
2018-02-23 $26.45 $27.20 $26.35 $27.15 $26.03 100,761
2018-02-22 $26.45 $26.85 $26.00 $26.25 $25.17 83,368
2018-02-21 $25.10 $26.25 $25.10 $26.10 $25.03 64,998
2018-02-20 $24.95 $25.45 $24.76 $25.10 $24.07 85,532
2018-02-16 $24.90 $25.30 $24.90 $25.10 $24.07 85,786
2018-02-15 $25.10 $25.25 $24.95 $25.05 $24.02 25,969
2018-02-14 $24.65 $25.15 $24.60 $25.00 $23.97 32,678
2018-02-13 $24.40 $24.93 $24.35 $24.85 $23.83 38,412
2018-02-12 $24.45 $24.85 $24.38 $24.65 $23.64 62,083
2018-02-09 $24.35 $24.70 $23.55 $24.50 $23.49 66,270
2018-02-08 $24.60 $24.60 $24.10 $24.10 $23.11 59,579
2018-02-07 $24.80 $24.95 $24.45 $24.50 $23.49 59,297
2018-02-06 $24.45 $25.25 $24.45 $24.90 $23.88 74,900
2018-02-05 $25.65 $25.85 $24.80 $24.90 $23.88 64,497
2018-02-02 $26.40 $26.40 $25.70 $25.75 $24.69 49,603
2018-02-01 $25.95 $26.65 $25.80 $26.65 $25.55 119,531
2018-01-31 $26.05 $26.25 $25.75 $26.00 $24.93 113,716
2018-01-30 $26.25 $26.80 $25.95 $26.00 $24.93 106,325
2018-01-29 $26.65 $26.95 $26.35 $26.40 $25.31 90,023
2018-01-26 $26.70 $26.95 $26.50 $26.75 $25.65 56,221
2018-01-25 $26.90 $26.90 $26.45 $26.75 $25.65 85,348
2018-01-24 $27.10 $27.15 $26.73 $26.75 $25.65 52,367
2018-01-23 $27.05 $27.10 $26.85 $27.00 $25.89 39,448
2018-01-22 $27.45 $27.45 $26.95 $27.00 $25.89 66,182
2018-01-19 $27.05 $27.50 $26.90 $27.45 $26.32 51,322
2018-01-18 $27.20 $27.40 $26.90 $27.10 $25.99 45,841
2018-01-17 $27.15 $27.25 $26.95 $27.15 $26.03 57,091
2018-01-16 $27.45 $27.80 $26.90 $27.00 $25.89 44,734
2018-01-12 $27.30 $27.45 $27.10 $27.30 $26.18 41,307
2018-01-11 $26.65 $27.35 $26.65 $27.30 $26.18 38,002
2018-01-10 $26.45 $26.80 $26.20 $26.65 $25.55 55,950
2018-01-09 $26.75 $26.75 $26.50 $26.50 $25.41 41,152
2018-01-08 $26.40 $26.87 $26.05 $26.70 $25.60 52,807
2018-01-05 $26.70 $26.78 $26.23 $26.40 $25.31 71,465
2018-01-04 $26.90 $26.93 $26.60 $26.65 $25.55 46,060
2018-01-03 $27.95 $28.25 $26.65 $26.75 $25.65 129,716
2018-01-02 $27.45 $28.05 $27.40 $27.90 $26.75 76,491
2017-12-29 $27.30 $27.45 $27.15 $27.35 $26.23 63,139
2017-12-28 $27.05 $27.26 $27.00 $27.20 $26.08 32,232
2017-12-27 $27.25 $27.35 $26.95 $27.00 $25.89 53,584
2017-12-26 $27.30 $27.50 $27.08 $27.30 $26.18 28,219
2017-12-22 $27.40 $28.05 $27.20 $27.40 $26.27 53,463
2017-12-21 $28.13 $28.20 $27.90 $28.00 $26.85 39,361
2017-12-20 $27.95 $28.25 $27.75 $27.85 $26.71 42,746
2017-12-19 $28.05 $29.05 $27.75 $27.85 $26.71 65,402
2017-12-18 $28.70 $28.95 $28.25 $28.95 $27.76 66,739
2017-12-15 $27.85 $28.35 $27.60 $28.20 $27.04 227,515
2017-12-14 $27.70 $27.83 $27.35 $27.45 $26.32 73,293
2017-12-13 $27.55 $28.05 $27.55 $27.75 $26.61 50,910
2017-12-12 $28.00 $28.05 $27.45 $27.45 $26.32 52,511
2017-12-11 $27.80 $28.00 $27.65 $27.90 $26.75 51,312
2017-12-08 $28.15 $28.20 $27.80 $27.80 $26.66 46,753
2017-12-07 $28.15 $28.50 $28.00 $28.05 $26.90 49,451
2017-12-06 $28.65 $28.75 $28.10 $28.20 $27.04 38,402
2017-12-05 $29.15 $29.25 $28.53 $28.60 $27.42 59,476
2017-12-04 $29.05 $29.55 $28.65 $29.05 $27.86 57,654
2017-12-01 $28.30 $29.00 $27.88 $28.80 $27.62 163,783
2017-11-30 $28.90 $28.91 $27.60 $28.10 $26.94 142,256
2017-11-29 $28.40 $29.00 $28.40 $28.85 $27.66 67,905
2017-11-28 $27.90 $28.45 $27.75 $28.30 $27.14 64,896
2017-11-27 $27.80 $28.05 $27.75 $27.90 $26.75 43,654
2017-11-24 $27.95 $27.95 $27.25 $27.80 $26.66 40,349
2017-11-22 $28.10 $28.25 $27.90 $28.00 $26.73 39,906
2017-11-21 $27.85 $28.10 $27.70 $28.05 $26.78 70,537
2017-11-20 $27.40 $27.85 $27.13 $27.60 $26.35 79,388
2017-11-17 $27.10 $27.70 $27.05 $27.60 $26.35 66,033
2017-11-16 $27.10 $27.50 $27.05 $27.25 $26.01 56,501
2017-11-15 $27.05 $27.25 $26.90 $27.00 $25.77 44,492
2017-11-14 $26.50 $27.30 $26.50 $27.25 $26.01 48,121
2017-11-13 $26.35 $26.65 $26.10 $26.55 $25.34 57,307
2017-11-10 $26.60 $26.90 $26.30 $26.40 $25.20 80,909
2017-11-09 $26.30 $26.80 $26.30 $26.75 $25.54 70,031
2017-11-08 $26.30 $26.63 $26.20 $26.55 $25.34 76,144
2017-11-07 $26.60 $26.65 $26.10 $26.50 $25.30 132,291
2017-11-06 $26.40 $27.10 $26.40 $26.65 $25.44 86,933
2017-11-03 $26.85 $26.85 $26.45 $26.50 $25.30 50,700
2017-11-02 $26.80 $27.10 $26.45 $26.90 $25.68 68,837
2017-11-01 $27.40 $27.45 $26.45 $26.80 $25.58 81,813
2017-10-31 $26.65 $27.30 $26.55 $27.15 $25.92 92,061
2017-10-30 $26.60 $26.85 $26.25 $26.60 $25.39 71,786
2017-10-27 $26.60 $27.00 $26.25 $26.55 $25.34 115,908
2017-10-26 $26.75 $27.20 $26.40 $26.55 $25.34 64,286
2017-10-25 $27.35 $27.40 $26.55 $26.70 $25.49 76,294
2017-10-24 $27.20 $27.45 $27.10 $27.35 $26.11 38,483
2017-10-23 $27.15 $27.70 $26.85 $27.10 $25.87 68,669
2017-10-20 $27.50 $27.50 $26.95 $27.00 $25.77 83,548
2017-10-19 $26.85 $27.35 $26.80 $27.25 $26.01 44,014
2017-10-18 $27.30 $27.38 $26.80 $27.00 $25.77 64,329
2017-10-17 $27.45 $27.60 $27.20 $27.30 $26.06 47,437
2017-10-16 $27.65 $28.05 $27.40 $27.45 $26.20 68,657
2017-10-13 $27.65 $27.73 $27.25 $27.60 $26.35 87,083
2017-10-12 $28.05 $28.05 $27.55 $27.55 $26.30 65,728
2017-10-11 $28.05 $28.20 $27.90 $28.00 $26.73 74,171
2017-10-10 $28.15 $28.20 $27.95 $28.10 $26.82 105,439
2017-10-09 $28.35 $28.35 $27.85 $28.00 $26.73 85,376
2017-10-06 $28.10 $28.40 $27.95 $28.35 $27.06 100,180
2017-10-05 $27.65 $28.25 $27.65 $28.15 $26.87 152,027
2017-10-04 $28.35 $28.50 $27.15 $27.60 $26.35 208,086
2017-10-03 $28.20 $28.75 $27.88 $28.55 $27.25 131,237
2017-10-02 $27.65 $28.28 $27.65 $28.15 $26.87 96,839
2017-09-29 $28.15 $28.40 $27.63 $27.70 $26.44 137,568
2017-09-28 $28.05 $28.30 $27.70 $28.20 $26.92 94,495
2017-09-27 $27.50 $28.15 $27.25 $28.05 $26.78 90,392
2017-09-26 $27.20 $27.50 $27.20 $27.35 $26.11 69,310
2017-09-25 $27.20 $27.60 $26.90 $27.20 $25.97 71,419
2017-09-22 $26.95 $27.64 $26.65 $27.35 $26.11 122,521
2017-09-21 $26.50 $27.00 $26.30 $26.90 $25.68 142,288
2017-09-20 $26.30 $26.65 $26.30 $26.45 $25.25 101,150
2017-09-19 $26.60 $26.60 $26.25 $26.30 $25.11 114,466
2017-09-18 $26.50 $26.95 $26.30 $26.65 $25.44 116,962
2017-09-15 $25.75 $26.63 $25.30 $26.55 $25.34 211,970
2017-09-14 $25.70 $25.70 $25.25 $25.65 $24.49 131,622
2017-09-13 $25.50 $25.75 $25.05 $25.65 $24.49 58,956
2017-09-12 $25.35 $25.45 $25.00 $25.40 $24.25 45,568
2017-09-11 $25.40 $25.70 $25.20 $25.30 $24.15 82,751
2017-09-08 $24.65 $25.45 $24.55 $25.30 $24.15 128,999
2017-09-07 $24.85 $24.95 $24.38 $24.65 $23.53 119,672
2017-09-06 $25.00 $25.15 $24.80 $24.85 $23.72 79,859
2017-09-05 $24.90 $25.20 $24.85 $25.00 $23.86 95,526
2017-09-01 $24.90 $25.30 $24.85 $25.10 $23.96 72,392
2017-08-31 $25.00 $25.11 $24.48 $24.90 $23.77 89,671
2017-08-30 $24.55 $25.10 $24.55 $24.90 $23.77 78,762
2017-08-29 $24.20 $24.65 $24.05 $24.60 $23.48 251,213
2017-08-28 $24.45 $24.60 $23.85 $24.30 $23.20 250,366
2017-08-25 $24.40 $24.75 $24.10 $24.40 $23.29 117,587
2017-08-24 $24.60 $25.00 $24.35 $24.65 $23.53 146,444
2017-08-23 $24.60 $24.95 $24.15 $24.55 $23.44 170,092
2017-08-22 $24.50 $25.05 $24.45 $24.85 $23.60 76,178
2017-08-21 $24.45 $24.73 $24.20 $24.50 $23.27 161,371
2017-08-18 $24.60 $25.05 $24.40 $24.50 $23.27 426,398
2017-08-17 $25.25 $25.50 $24.78 $24.85 $23.60 141,402
2017-08-16 $25.55 $25.70 $25.06 $25.30 $24.03 109,844
2017-08-15 $25.85 $25.85 $25.43 $25.50 $24.22 106,244
2017-08-14 $25.95 $26.20 $25.70 $25.80 $24.50 135,721
2017-08-11 $26.10 $26.20 $25.63 $25.75 $24.46 92,440
2017-08-10 $26.40 $26.50 $25.95 $26.05 $24.74 105,654
2017-08-09 $27.00 $27.00 $26.35 $26.55 $25.22 118,447
2017-08-08 $27.00 $27.80 $26.90 $27.25 $25.88 73,130
2017-08-07 $27.05 $27.18 $26.90 $26.90 $25.55 50,998
2017-08-04 $26.60 $27.15 $26.50 $27.05 $25.69 69,601
2017-08-03 $26.75 $26.95 $26.40 $26.50 $25.17 50,870
2017-08-02 $27.60 $27.90 $26.60 $26.70 $25.36 106,240
2017-08-01 $27.25 $28.15 $26.90 $27.65 $26.26 157,199
2017-07-31 $27.75 $28.00 $26.95 $27.20 $25.83 251,053
2017-07-28 $27.40 $27.90 $27.40 $27.75 $26.36 132,851
2017-07-27 $28.30 $29.10 $27.20 $27.65 $26.26 95,241
2017-07-26 $28.65 $28.85 $28.50 $28.70 $27.26 45,898
2017-07-25 $28.45 $28.80 $28.40 $28.60 $27.16 54,485
2017-07-24 $28.40 $28.48 $28.15 $28.30 $26.88 63,249
2017-07-21 $28.90 $28.95 $28.05 $28.15 $26.74 94,213
2017-07-20 $28.55 $28.85 $28.50 $28.75 $27.31 54,389
2017-07-19 $28.55 $28.95 $28.20 $28.60 $27.16 103,206
2017-07-18 $28.45 $28.60 $28.20 $28.55 $27.12 53,357
2017-07-17 $28.50 $28.88 $28.35 $28.60 $27.16 66,361
2017-07-14 $28.70 $28.80 $28.35 $28.65 $27.21 79,224
2017-07-13 $28.65 $28.90 $28.65 $28.85 $27.40 79,267
2017-07-12 $29.30 $29.78 $28.60 $28.70 $27.26 58,235
2017-07-11 $29.70 $29.70 $28.90 $29.30 $27.83 99,901
2017-07-10 $31.05 $31.25 $29.55 $29.55 $28.07 65,116
2017-07-07 $29.65 $31.15 $29.60 $31.10 $29.54 144,030
2017-07-06 $30.20 $30.80 $29.40 $29.60 $28.11 80,188
2017-07-05 $30.35 $30.50 $29.90 $30.45 $28.92 62,983
2017-07-03 $30.15 $30.50 $30.15 $30.35 $28.83 31,124
2017-06-30 $30.65 $31.00 $30.15 $30.20 $28.68 48,550
2017-06-29 $31.30 $31.30 $30.50 $30.70 $29.16 63,554
2017-06-28 $31.05 $31.40 $30.95 $31.20 $29.63 63,330
2017-06-27 $30.95 $31.15 $30.70 $30.95 $29.40 64,015
2017-06-26 $30.80 $31.25 $30.50 $30.95 $29.40 68,551
2017-06-23 $31.30 $31.46 $30.61 $31.00 $29.44 192,598
2017-06-22 $32.20 $32.20 $31.25 $31.35 $29.78 47,668
2017-06-21 $32.15 $32.45 $32.15 $32.25 $30.63 50,611
2017-06-20 $32.90 $32.90 $31.95 $32.25 $30.63 92,058
2017-06-19 $33.05 $33.05 $32.60 $32.85 $31.20 40,804
2017-06-16 $32.35 $32.80 $32.15 $32.75 $31.10 114,733
2017-06-15 $32.35 $32.85 $32.35 $32.80 $31.15 60,427
2017-06-14 $33.05 $33.39 $32.50 $32.65 $31.01 52,948
2017-06-13 $32.95 $33.20 $32.70 $32.90 $31.25 46,091
2017-06-12 $32.65 $33.05 $32.41 $32.90 $31.25 61,606
2017-06-09 $32.80 $33.20 $32.50 $32.65 $31.01 127,937
2017-06-08 $32.75 $33.30 $32.60 $32.80 $31.15 100,044
2017-06-07 $33.15 $33.35 $32.75 $32.85 $31.20 52,222
2017-06-06 $33.60 $33.60 $32.90 $33.05 $31.39 86,732
2017-06-05 $34.10 $34.20 $33.50 $33.70 $32.01 57,775
2017-06-02 $33.60 $34.60 $33.60 $34.15 $32.43 64,519
2017-06-01 $33.05 $33.55 $32.90 $33.55 $31.86 71,120
2017-05-31 $33.20 $33.25 $32.70 $33.00 $31.34 135,750
2017-05-30 $33.80 $33.90 $32.95 $33.20 $31.53 79,908
2017-05-26 $34.00 $34.03 $33.53 $33.85 $32.15 97,408
2017-05-25 $32.65 $33.90 $32.28 $33.80 $32.10 177,084
2017-05-24 $33.00 $33.05 $32.10 $32.65 $31.01 121,703
2017-05-23 $31.65 $32.78 $31.30 $32.65 $31.01 117,969
2017-05-22 $31.40 $31.90 $31.40 $31.50 $29.80 614
2017-05-19 $31.65 $31.90 $31.20 $31.45 $29.76 1,271
2017-05-18 $31.30 $31.85 $31.14 $31.60 $29.90 56,279
2017-05-17 $32.20 $32.45 $31.20 $31.35 $29.66 94,088
2017-05-16 $33.25 $33.25 $32.55 $32.80 $31.03 66,976
2017-05-15 $32.70 $33.35 $32.50 $33.30 $31.51 84,737
2017-05-12 $32.50 $32.75 $32.15 $32.40 $30.65 50,111
2017-05-11 $32.95 $33.00 $32.30 $32.65 $30.89 41,779
2017-05-10 $33.20 $33.50 $32.80 $33.05 $31.27 67,339
2017-05-09 $32.80 $33.30 $32.65 $33.25 $31.46 76,433
2017-05-08 $33.00 $33.30 $32.30 $32.50 $30.75 80,037
2017-05-05 $32.85 $33.00 $32.50 $32.85 $31.08 57,362
2017-05-04 $33.60 $33.60 $32.43 $32.75 $30.99 100,137
2017-05-03 $32.75 $33.35 $32.60 $33.30 $31.51 102,645
2017-05-02 $33.25 $33.55 $32.40 $32.90 $31.13 87,261
2017-05-01 $34.00 $34.00 $32.90 $33.20 $31.41 100,762
2017-04-28 $34.65 $34.65 $33.50 $33.80 $31.98 74,122
2017-04-27 $33.10 $34.90 $32.31 $34.60 $32.74 77,139
2017-04-26 $33.70 $34.80 $33.70 $34.25 $32.41 94,767
2017-04-25 $33.30 $33.90 $33.30 $33.70 $31.88 88,500
2017-04-24 $33.15 $33.30 $32.70 $33.00 $31.22 59,372
2017-04-21 $32.25 $32.85 $32.25 $32.70 $30.94 93,892
2017-04-20 $31.40 $32.35 $31.20 $32.35 $30.61 96,820
2017-04-19 $31.30 $31.50 $31.05 $31.20 $29.52 55,010
2017-04-18 $30.90 $31.30 $30.90 $31.25 $29.57 49,303
2017-04-17 $30.85 $31.15 $30.66 $31.05 $29.38 94,908
2017-04-13 $30.45 $30.85 $30.35 $30.60 $28.95 66,595
2017-04-12 $30.90 $30.90 $30.16 $30.55 $28.90 46,119
2017-04-11 $30.65 $31.06 $30.65 $30.95 $29.28 43,256
2017-04-10 $30.70 $30.95 $30.40 $30.70 $29.05 26,021
2017-04-07 $31.00 $31.30 $30.65 $30.80 $29.14 56,768
2017-04-06 $30.30 $31.35 $30.30 $31.25 $29.57 76,921
2017-04-05 $31.15 $31.45 $30.35 $30.40 $28.76 71,919
2017-04-04 $31.20 $31.45 $30.85 $31.05 $29.38 44,618
2017-04-03 $32.30 $32.30 $31.00 $31.05 $29.38 76,974
2017-03-31 $31.70 $32.35 $31.50 $32.10 $30.37 95,209
2017-03-30 $31.30 $31.85 $31.25 $31.75 $30.04 54,160
2017-03-29 $31.30 $31.50 $30.90 $31.25 $29.57 52,987
2017-03-28 $30.75 $31.50 $30.50 $31.45 $29.76 67,140
2017-03-27 $30.45 $31.15 $30.45 $30.80 $29.14 52,715
2017-03-24 $31.15 $31.40 $30.70 $30.95 $29.28 66,928
2017-03-23 $30.75 $31.30 $30.75 $31.15 $29.47 35,762
2017-03-22 $31.00 $31.15 $30.55 $30.85 $29.19 56,783
2017-03-21 $31.80 $31.85 $30.85 $30.90 $29.24 49,948
2017-03-20 $32.25 $32.25 $31.55 $31.60 $29.90 38,000
2017-03-17 $31.85 $32.30 $31.75 $31.85 $30.13 151,890
2017-03-16 $31.85 $32.40 $31.40 $31.90 $30.18 58,046
2017-03-15 $31.25 $32.05 $31.15 $31.90 $30.18 62,267
2017-03-14 $31.00 $31.20 $30.76 $31.10 $29.42 22,848
2017-03-13 $30.85 $31.35 $30.85 $31.05 $29.38 26,379
2017-03-10 $31.30 $31.35 $30.75 $30.85 $29.19 54,787
2017-03-09 $30.65 $31.35 $30.60 $31.05 $29.38 54,486
2017-03-08 $30.75 $30.90 $30.55 $30.80 $29.14 44,243
2017-03-07 $30.45 $30.75 $30.30 $30.70 $29.05 46,669
2017-03-06 $30.70 $30.90 $30.35 $30.40 $28.76 42,243
2017-03-03 $31.40 $31.45 $30.70 $30.85 $29.19 67,254
2017-03-02 $31.70 $31.80 $31.10 $31.30 $29.61 63,951
2017-03-01 $31.70 $32.60 $31.55 $31.80 $29.97 108,220
2017-02-28 $32.45 $32.45 $31.15 $31.20 $29.40 142,040
2017-02-27 $32.00 $32.60 $31.70 $32.40 $30.53 72,132
2017-02-24 $31.20 $32.00 $31.20 $31.90 $30.06 59,236
2017-02-23 $30.45 $31.65 $29.75 $31.40 $29.59 79,150
2017-02-22 $29.85 $29.85 $29.15 $29.70 $27.99 88,183
2017-02-21 $29.90 $30.10 $29.80 $29.90 $28.18 56,710
2017-02-17 $30.45 $30.55 $29.80 $29.85 $28.13 84,441
2017-02-16 $30.95 $31.00 $30.25 $30.25 $28.51 32,427
2017-02-15 $30.35 $30.85 $30.35 $30.85 $29.07 30,945
2017-02-14 $29.85 $30.50 $29.80 $30.50 $28.74 44,444
2017-02-13 $30.55 $30.63 $29.90 $30.05 $28.32 62,436
2017-02-10 $30.25 $30.58 $30.10 $30.40 $28.65 29,260
2017-02-09 $29.70 $30.15 $29.65 $30.15 $28.41 22,735
2017-02-08 $29.85 $29.85 $29.35 $29.55 $27.85 34,615
2017-02-07 $30.15 $30.25 $29.70 $29.95 $28.22 39,109
2017-02-06 $30.05 $30.20 $29.90 $30.05 $28.32 34,657
2017-02-03 $30.00 $30.30 $29.45 $30.15 $28.41 41,694
2017-02-02 $29.85 $30.30 $29.70 $29.80 $28.08 53,822
2017-02-01 $29.85 $30.05 $29.70 $29.95 $28.22 88,544
2017-01-31 $29.80 $30.25 $29.30 $29.65 $27.94 83,514
2017-01-30 $31.00 $31.00 $29.95 $30.00 $28.27 69,610
2017-01-27 $31.10 $31.30 $30.95 $31.25 $29.45 23,844
2017-01-26 $30.95 $31.25 $30.90 $31.15 $29.36 36,941
2017-01-25 $30.85 $31.25 $30.85 $30.95 $29.17 38,835
2017-01-24 $30.80 $31.05 $30.71 $30.90 $29.12 55,494
2017-01-23 $30.50 $30.85 $30.50 $30.65 $28.88 31,225
2017-01-20 $30.35 $30.85 $30.35 $30.65 $28.88 36,004
2017-01-19 $30.60 $31.00 $30.30 $30.45 $28.70 39,060
2017-01-18 $30.45 $30.80 $29.91 $30.80 $29.03 48,504
2017-01-17 $31.25 $31.30 $30.55 $30.60 $28.84 32,994
2017-01-13 $31.15 $31.40 $31.15 $31.35 $29.54 27,050
2017-01-12 $31.55 $31.55 $30.55 $31.15 $29.36 51,267
2017-01-11 $31.50 $31.65 $31.05 $31.60 $29.78 40,185
2017-01-10 $30.90 $31.45 $30.80 $31.45 $29.64 54,111
2017-01-09 $31.30 $31.30 $30.45 $30.85 $29.07 67,952
2017-01-06 $31.95 $32.00 $31.40 $31.50 $29.68 46,270
2017-01-05 $32.30 $32.40 $31.85 $31.90 $30.06 41,556
2017-01-04 $31.80 $32.45 $31.75 $32.30 $30.44 122,304
2017-01-03 $31.85 $31.95 $30.60 $31.60 $29.78 122,246
2016-12-30 $31.45 $31.55 $30.80 $31.50 $29.68 84,008
2016-12-29 $31.65 $31.70 $31.20 $31.55 $29.73 43,202
2016-12-28 $32.00 $32.00 $31.48 $31.60 $29.78 26,077
2016-12-27 $31.75 $32.10 $31.75 $31.90 $30.06 44,359
2016-12-23 $31.45 $32.00 $31.40 $31.70 $29.87 23,814
2016-12-22 $31.90 $32.00 $31.35 $31.65 $29.83 30,416
2016-12-21 $31.70 $32.15 $31.50 $32.00 $30.16 41,752
2016-12-20 $31.30 $31.80 $30.55 $31.75 $29.92 78,809
2016-12-19 $30.95 $31.25 $30.80 $31.10 $29.31 115,037
2016-12-16 $30.95 $31.10 $30.55 $30.75 $28.98 412,535
2016-12-15 $31.25 $31.50 $30.98 $31.10 $29.31 83,929
2016-12-14 $31.35 $31.45 $31.15 $31.25 $29.45 49,402
2016-12-13 $31.50 $31.55 $31.35 $31.40 $29.59 63,819
2016-12-12 $31.50 $31.85 $31.25 $31.50 $29.68 88,230
2016-12-09 $31.45 $31.60 $30.85 $31.55 $29.73 70,366
2016-12-08 $30.50 $31.60 $30.31 $31.40 $29.59 79,575
2016-12-07 $30.50 $30.75 $30.20 $30.50 $28.74 121,210
2016-12-06 $30.50 $30.70 $30.35 $30.50 $28.74 80,796
2016-12-05 $30.30 $30.65 $30.10 $30.60 $28.84 123,684
2016-12-02 $30.05 $30.15 $29.75 $29.90 $28.18 40,083
2016-12-01 $30.00 $30.50 $29.91 $30.05 $28.32 134,942
2016-11-30 $30.70 $30.75 $29.45 $30.00 $28.27 115,527
2016-11-29 $30.75 $31.05 $30.60 $30.75 $28.98 263,555
2016-11-28 $31.00 $31.05 $30.65 $30.75 $28.98 123,670
2016-11-25 $30.00 $31.15 $30.00 $31.10 $29.31 76,198
2016-11-23 $29.80 $29.90 $29.50 $29.80 $28.08 42,084
2016-11-22 $29.65 $30.15 $29.50 $30.00 $28.17 103,415
2016-11-21 $28.70 $29.55 $28.65 $29.50 $27.70 90,951
2016-11-18 $28.50 $28.65 $28.20 $28.50 $26.76 154,191
2016-11-17 $28.50 $28.95 $28.00 $28.45 $26.71 107,886
2016-11-16 $28.30 $29.10 $28.05 $28.50 $26.76 109,556
2016-11-15 $28.70 $28.70 $28.05 $28.30 $26.57 64,337
2016-11-14 $28.90 $29.05 $28.45 $28.75 $26.99 76,668
2016-11-11 $27.75 $28.95 $27.20 $28.45 $26.71 116,141
2016-11-10 $27.35 $28.15 $27.00 $27.65 $25.96 102,676
2016-11-09 $26.50 $27.15 $26.13 $27.15 $25.49 76,575
2016-11-08 $26.20 $26.70 $26.20 $26.65 $25.02 38,403
2016-11-07 $25.95 $26.40 $25.95 $26.35 $24.74 65,327
2016-11-04 $25.90 $26.10 $25.45 $25.65 $24.08 74,929
2016-11-03 $26.20 $26.25 $25.85 $25.95 $24.36 75,801
2016-11-02 $26.15 $26.35 $25.85 $25.95 $24.36 49,244
2016-11-01 $26.60 $26.70 $26.00 $26.10 $24.50 79,321
2016-10-31 $26.30 $26.75 $25.60 $26.50 $24.88 82,083
2016-10-28 $25.70 $26.50 $25.31 $26.02 $24.43 48,704
2016-10-27 $26.40 $26.40 $25.31 $25.71 $24.14 38,921
2016-10-26 $24.83 $25.28 $24.78 $24.94 $23.41 42,425
2016-10-25 $25.50 $25.50 $24.85 $24.99 $23.46 55,995
2016-10-24 $25.30 $25.94 $25.30 $25.47 $23.91 51,546
2016-10-21 $24.94 $25.30 $24.78 $25.15 $23.61 25,229
2016-10-20 $25.49 $25.49 $24.95 $25.21 $23.67 26,602
2016-10-19 $25.25 $25.74 $25.16 $25.39 $23.84 63,432
2016-10-18 $25.23 $25.55 $25.04 $25.27 $23.72 44,237
2016-10-17 $25.28 $25.30 $24.96 $24.99 $23.46 17,027
2016-10-14 $25.16 $25.59 $25.16 $25.29 $23.74 41,476
2016-10-13 $25.08 $25.50 $24.90 $25.06 $23.53 42,275
2016-10-12 $24.88 $25.50 $24.88 $25.36 $23.81 39,828
2016-10-11 $25.18 $25.20 $24.77 $24.87 $23.35 29,814
2016-10-10 $25.23 $25.63 $24.89 $25.16 $23.62 59,865
2016-10-07 $25.10 $25.27 $24.86 $25.15 $23.61 33,452
2016-10-06 $25.12 $25.28 $24.86 $25.24 $23.70 23,772
2016-10-05 $25.22 $25.27 $24.97 $25.05 $23.52 27,125
2016-10-04 $25.47 $25.49 $24.98 $25.16 $23.62 29,298
2016-10-03 $25.01 $25.43 $25.00 $25.37 $23.82 53,285
2016-09-30 $25.05 $25.26 $24.65 $25.04 $23.51 53,649
2016-09-29 $25.24 $25.30 $24.86 $24.92 $23.40 33,458
2016-09-28 $24.78 $25.28 $24.52 $25.26 $23.71 87,341
2016-09-27 $24.16 $24.90 $24.16 $24.80 $23.28 64,188
2016-09-26 $24.22 $24.48 $24.06 $24.08 $22.61 41,642
2016-09-23 $24.28 $24.37 $24.01 $24.30 $22.81 45,037
2016-09-22 $23.92 $24.45 $23.92 $24.45 $22.95 62,814
2016-09-21 $23.63 $23.89 $23.28 $23.81 $22.35 50,835
2016-09-20 $23.87 $23.89 $23.45 $23.56 $22.12 79,423
2016-09-19 $23.97 $24.09 $23.67 $23.72 $22.27 49,723
2016-09-16 $23.55 $24.12 $23.53 $23.97 $22.50 131,081
2016-09-15 $23.51 $23.74 $23.41 $23.55 $22.11 41,937
2016-09-14 $23.05 $23.54 $22.85 $23.41 $21.98 51,307
2016-09-13 $23.05 $23.10 $22.82 $22.94 $21.54 33,775
2016-09-12 $22.99 $23.26 $22.99 $23.24 $21.82 64,670
2016-09-09 $23.39 $23.43 $23.08 $23.12 $21.71 43,176
2016-09-08 $24.00 $24.00 $23.54 $23.55 $22.11 78,684
2016-09-07 $23.68 $23.99 $23.67 $23.97 $22.50 43,189
2016-09-06 $23.85 $23.85 $23.55 $23.72 $22.27 28,359
2016-09-02 $23.65 $23.90 $23.20 $23.90 $22.44 51,745
2016-09-01 $23.54 $23.66 $23.06 $23.64 $22.19 59,780
2016-08-31 $23.53 $23.80 $23.31 $23.60 $22.16 74,311
2016-08-30 $23.22 $23.59 $23.07 $23.58 $22.14 53,119
2016-08-29 $23.33 $23.75 $23.21 $23.31 $21.88 49,969
2016-08-26 $23.28 $23.72 $23.10 $23.22 $21.80 33,743
2016-08-25 $23.07 $23.40 $22.73 $23.14 $21.72 62,661
2016-08-24 $23.74 $23.81 $23.10 $23.18 $21.76 48,877
2016-08-23 $23.74 $23.88 $23.46 $23.76 $22.31 58,451
2016-08-22 $23.57 $23.88 $23.38 $23.72 $22.16 90,735
2016-08-19 $23.31 $23.76 $22.82 $23.66 $22.11 311,531
2016-08-18 $22.96 $23.46 $22.79 $23.41 $21.87 84,112
2016-08-17 $23.08 $23.15 $22.62 $22.95 $21.44 106,356
2016-08-16 $22.80 $23.28 $22.50 $23.16 $21.64 75,235
2016-08-15 $22.57 $22.99 $22.51 $22.92 $21.42 55,256
2016-08-12 $22.39 $22.65 $22.32 $22.48 $21.01 37,164
2016-08-11 $22.39 $22.59 $22.39 $22.41 $20.94 58,326
2016-08-10 $22.32 $22.55 $22.23 $22.35 $20.88 38,092
2016-08-09 $22.77 $22.77 $22.32 $22.41 $20.94 60,930
2016-08-08 $22.81 $22.82 $22.70 $22.71 $21.22 34,176
2016-08-05 $22.25 $22.95 $22.24 $22.86 $21.36 78,172
2016-08-04 $22.44 $22.68 $22.05 $22.07 $20.62 64,484
2016-08-03 $22.28 $22.48 $22.18 $22.46 $20.99 39,175
2016-08-02 $22.69 $22.69 $22.10 $22.27 $20.81 75,268
2016-08-01 $22.18 $22.70 $21.84 $22.63 $21.15 127,466
2016-07-29 $22.56 $22.69 $22.09 $22.15 $20.70 95,905
2016-07-28 $21.36 $22.66 $21.36 $22.56 $21.08 62,819
2016-07-27 $22.18 $22.18 $21.27 $21.50 $20.09 118,532
2016-07-26 $22.03 $22.39 $22.03 $22.11 $20.66 100,740
2016-07-25 $21.73 $22.15 $21.73 $22.02 $20.58 83,961
2016-07-22 $21.23 $21.83 $21.22 $21.76 $20.33 57,360
2016-07-21 $21.24 $21.38 $21.15 $21.29 $19.89 60,936
2016-07-20 $21.37 $21.55 $21.26 $21.35 $19.95 71,495
2016-07-19 $21.76 $21.76 $21.37 $21.39 $19.99 52,454
2016-07-18 $22.14 $22.22 $21.66 $21.66 $20.24 107,628
2016-07-15 $22.11 $22.26 $22.00 $22.21 $20.75 33,756
2016-07-14 $22.02 $22.36 $21.99 $22.01 $20.57 47,692
2016-07-13 $22.09 $22.21 $21.80 $21.99 $20.55 71,293
2016-07-12 $21.81 $22.18 $21.81 $21.98 $20.54 61,326
2016-07-11 $21.47 $21.83 $21.47 $21.74 $20.31 40,584
2016-07-08 $21.31 $21.62 $21.31 $21.38 $19.98 62,584
2016-07-07 $21.37 $21.56 $21.07 $21.20 $19.81 41,327
2016-07-06 $21.74 $22.29 $21.26 $21.37 $19.97 49,361
2016-07-05 $21.55 $22.02 $21.38 $21.78 $20.35 91,739
2016-07-01 $20.91 $21.51 $20.90 $21.43 $20.02 68,528
2016-06-30 $20.28 $21.11 $20.10 $21.10 $19.72 89,079
2016-06-29 $19.96 $20.42 $19.96 $20.21 $18.88 51,052
2016-06-28 $19.95 $20.10 $19.68 $19.77 $18.47 57,751
2016-06-27 $20.59 $20.59 $19.66 $19.75 $18.45 85,444
2016-06-24 $20.65 $21.09 $20.18 $20.71 $19.35 123,899
2016-06-23 $21.13 $21.35 $21.09 $21.24 $19.85 70,455
2016-06-22 $21.00 $21.19 $20.80 $21.00 $19.62 40,032
2016-06-21 $21.12 $21.12 $20.85 $20.98 $19.60 38,568
2016-06-20 $21.04 $21.36 $21.00 $21.06 $19.68 53,303
2016-06-17 $20.86 $21.07 $20.77 $20.92 $19.55 92,588
2016-06-16 $20.85 $20.96 $20.61 $20.81 $19.45 45,780
2016-06-15 $20.68 $21.08 $20.59 $20.92 $19.55 67,443
2016-06-14 $20.45 $20.73 $20.45 $20.66 $19.30 42,219
2016-06-13 $20.39 $21.00 $20.39 $20.51 $19.16 89,913
2016-06-10 $20.14 $20.49 $19.92 $20.35 $19.02 38,381
2016-06-09 $20.39 $20.40 $20.13 $20.30 $18.97 31,470
2016-06-08 $20.12 $20.38 $20.04 $20.35 $19.02 30,112
2016-06-07 $20.40 $20.40 $20.11 $20.16 $18.84 40,765
2016-06-06 $19.48 $20.61 $19.48 $20.53 $19.18 100,182
2016-06-03 $19.46 $19.55 $19.40 $19.51 $18.23 26,933
2016-06-02 $19.52 $19.70 $19.46 $19.68 $18.39 41,808
2016-06-01 $19.40 $19.62 $19.31 $19.60 $18.31 46,352
2016-05-31 $19.44 $19.50 $19.22 $19.40 $18.13 57,418
2016-05-27 $19.26 $19.67 $19.25 $19.36 $18.09 25,882
2016-05-26 $19.23 $19.34 $19.20 $19.27 $18.01 19,918
2016-05-25 $19.40 $19.48 $19.22 $19.27 $18.01 25,282
2016-05-24 $18.90 $19.50 $18.90 $19.41 $18.14 42,468
2016-05-23 $19.00 $19.15 $18.87 $18.87 $17.63 32,386
2016-05-20 $18.83 $19.18 $18.57 $19.14 $17.78 59,109
2016-05-19 $19.11 $19.15 $18.77 $18.83 $17.49 23,583
2016-05-18 $19.19 $19.55 $19.10 $19.37 $17.99 86,749
2016-05-17 $19.46 $19.54 $19.06 $19.28 $17.91 77,319
2016-05-16 $19.37 $19.58 $19.36 $19.49 $18.10 49,973
2016-05-13 $19.66 $19.84 $19.32 $19.37 $17.99 51,842
2016-05-12 $20.03 $20.46 $19.69 $19.75 $18.35 33,555
2016-05-11 $20.15 $20.45 $19.93 $20.00 $18.58 51,707
2016-05-10 $19.79 $20.35 $19.79 $20.17 $18.74 70,969
2016-05-09 $19.82 $19.89 $19.67 $19.79 $18.38 75,968
2016-05-06 $19.68 $19.92 $19.53 $19.92 $18.50 69,839
2016-05-05 $19.80 $19.88 $19.66 $19.82 $18.41 41,514
2016-05-04 $19.52 $19.95 $19.43 $19.83 $18.42 56,912
2016-05-03 $19.56 $19.68 $19.49 $19.57 $18.18 61,870
2016-05-02 $19.47 $19.67 $19.46 $19.61 $18.22 96,018
2016-04-29 $19.56 $19.56 $19.22 $19.35 $17.97 35,955
2016-04-28 $19.98 $20.00 $19.52 $19.62 $18.22 79,956
2016-04-27 $19.05 $19.35 $18.92 $19.32 $17.95 60,374
2016-04-26 $19.15 $19.33 $18.92 $19.08 $17.72 31,308
2016-04-25 $19.07 $19.19 $18.94 $19.05 $17.69 47,016
2016-04-22 $19.06 $19.39 $19.03 $19.37 $17.99 60,660
2016-04-21 $18.90 $19.21 $18.84 $19.11 $17.75 31,215
2016-04-20 $18.96 $19.15 $18.86 $18.94 $17.59 66,778
2016-04-19 $19.09 $19.26 $18.91 $18.95 $17.60 32,066
2016-04-18 $19.14 $19.14 $18.89 $19.02 $17.67 30,594
2016-04-15 $18.88 $19.07 $18.82 $18.98 $17.63 25,530
2016-04-14 $19.10 $19.13 $18.88 $18.97 $17.62 35,736
2016-04-13 $18.49 $19.20 $18.49 $19.13 $17.77 51,148
2016-04-12 $18.30 $18.54 $18.30 $18.46 $17.15 33,571
2016-04-11 $18.53 $18.58 $18.31 $18.31 $17.01 46,096
2016-04-08 $18.58 $18.66 $18.20 $18.47 $17.16 116,853
2016-04-07 $18.50 $18.60 $18.40 $18.53 $17.21 301,076
2016-04-06 $18.66 $18.68 $18.35 $18.62 $17.30 53,301
2016-04-05 $18.64 $18.84 $18.52 $18.66 $17.33 120,890
2016-04-04 $18.93 $18.93 $18.73 $18.83 $17.49 51,357
2016-04-01 $19.00 $19.12 $18.73 $18.97 $17.62 42,281
2016-03-31 $19.19 $19.26 $18.82 $18.95 $17.60 221,622
2016-03-30 $19.39 $19.39 $19.05 $19.12 $17.76 49,191
2016-03-29 $19.25 $19.51 $19.07 $19.39 $18.01 72,892
2016-03-28 $19.32 $19.45 $19.08 $19.21 $17.84 48,597
2016-03-24 $18.96 $19.46 $18.90 $19.33 $17.96 59,195
2016-03-23 $19.07 $19.11 $18.76 $18.97 $17.62 59,002
2016-03-22 $19.15 $19.15 $18.93 $19.02 $17.67 46,519
2016-03-21 $19.44 $19.44 $18.76 $19.17 $17.81 98,108
2016-03-18 $19.35 $19.60 $19.19 $19.59 $18.20 121,498
2016-03-17 $19.44 $19.44 $18.94 $19.22 $17.85 47,114
2016-03-16 $19.02 $19.58 $19.02 $19.51 $18.12 38,801
2016-03-15 $19.39 $19.49 $19.04 $19.12 $17.76 20,759
2016-03-14 $19.47 $19.58 $19.18 $19.53 $18.14 48,358
2016-03-11 $19.25 $19.58 $19.25 $19.53 $18.14 60,490
2016-03-10 $19.42 $19.63 $19.04 $19.19 $17.83 52,120
2016-03-09 $19.28 $19.40 $19.16 $19.39 $18.01 65,987
2016-03-08 $19.36 $19.53 $19.19 $19.27 $17.90 101,717
2016-03-07 $19.30 $19.65 $19.30 $19.43 $18.05 80,864
2016-03-04 $18.88 $19.36 $18.88 $19.34 $17.96 68,897
2016-03-03 $18.80 $19.07 $18.70 $18.95 $17.60 60,956
2016-03-02 $18.76 $18.89 $18.68 $18.87 $17.53 78,725
2016-03-01 $18.82 $18.89 $18.55 $18.82 $17.48 82,937
2016-02-29 $18.67 $18.79 $18.52 $18.68 $17.35 100,989
2016-02-26 $19.03 $19.03 $18.43 $18.62 $17.30 68,313
2016-02-25 $18.55 $18.96 $18.52 $18.96 $17.61 67,295
2016-02-24 $18.39 $18.75 $18.22 $18.42 $17.11 80,788
2016-02-23 $18.57 $18.85 $18.57 $18.63 $17.20 90,519
2016-02-22 $18.96 $19.01 $18.60 $18.67 $17.24 51,699
2016-02-19 $18.73 $19.05 $18.69 $18.81 $17.37 55,824
2016-02-18 $18.75 $19.14 $18.37 $18.69 $17.26 92,906
2016-02-17 $18.67 $19.00 $18.67 $18.81 $17.37 76,351
2016-02-16 $18.89 $19.36 $18.57 $18.59 $17.16 96,126
2016-02-12 $18.43 $18.68 $18.39 $18.56 $17.14 34,213
2016-02-11 $18.00 $18.59 $17.98 $18.45 $17.03 44,151
2016-02-10 $18.44 $18.54 $18.19 $18.20 $16.80 92,473
2016-02-09 $18.55 $18.86 $18.26 $18.32 $16.91 55,659
2016-02-08 $17.98 $18.73 $17.78 $18.67 $17.24 110,835
2016-02-05 $17.95 $18.17 $17.93 $17.99 $16.61 150,735
2016-02-04 $18.01 $18.22 $17.93 $18.11 $16.72 29,786
2016-02-03 $18.14 $18.25 $17.96 $18.03 $16.65 96,959
2016-02-02 $17.99 $18.14 $17.98 $18.04 $16.66 54,477
2016-02-01 $18.70 $18.70 $18.08 $18.18 $16.78 87,482
2016-01-29 $18.01 $19.01 $18.01 $18.94 $17.49 120,588
2016-01-28 $18.28 $18.39 $17.92 $18.09 $16.70 123,215
2016-01-27 $18.46 $18.55 $18.00 $18.06 $16.67 88,886
2016-01-26 $18.11 $18.95 $18.11 $18.60 $17.17 89,553
2016-01-25 $18.34 $18.45 $17.89 $17.97 $16.59 46,186
2016-01-22 $18.11 $18.40 $18.11 $18.34 $16.93 77,022
2016-01-21 $18.34 $18.50 $17.73 $17.89 $16.52 160,667
2016-01-20 $17.82 $18.50 $17.44 $18.34 $16.93 88,582
2016-01-19 $18.45 $18.53 $17.84 $17.95 $16.57 94,342
2016-01-15 $17.91 $18.56 $17.88 $18.37 $16.96 66,373
2016-01-14 $18.23 $18.62 $18.21 $18.46 $17.04 45,735
2016-01-13 $19.00 $19.10 $18.15 $18.26 $16.86 76,331
2016-01-12 $18.91 $19.04 $18.50 $19.04 $17.58 74,289
2016-01-11 $18.37 $18.90 $18.34 $18.84 $17.39 55,793
2016-01-08 $18.03 $18.59 $18.03 $18.40 $16.99 107,837
2016-01-07 $18.11 $18.17 $17.85 $18.00 $16.62 66,153
2016-01-06 $17.81 $18.68 $17.81 $18.47 $17.05 99,128
2016-01-05 $18.01 $18.18 $17.69 $18.10 $16.71 101,504
2016-01-04 $18.73 $19.02 $17.95 $18.00 $16.62 87,266
2015-12-31 $19.30 $19.34 $18.95 $18.97 $17.51 66,881
2015-12-30 $19.45 $19.71 $19.20 $19.27 $17.79 49,163
2015-12-29 $19.64 $19.81 $19.19 $19.40 $17.91 85,494
2015-12-28 $19.36 $19.60 $19.10 $19.55 $18.05 61,370
2015-12-24 $19.43 $19.50 $19.22 $19.38 $17.89 14,202
2015-12-23 $19.52 $19.57 $19.26 $19.39 $17.90 77,843
2015-12-22 $19.37 $19.51 $19.32 $19.37 $17.88 55,510
2015-12-21 $19.23 $19.49 $19.05 $19.36 $17.87 67,436
2015-12-18 $19.14 $19.31 $19.02 $19.15 $17.68 374,881
2015-12-17 $19.00 $19.21 $18.69 $19.15 $17.68 118,719
2015-12-16 $19.98 $19.98 $19.44 $19.70 $18.19 45,966
2015-12-15 $19.38 $19.62 $19.21 $19.56 $18.06 38,194
2015-12-14 $19.02 $19.22 $18.84 $19.15 $17.68 54,263
2015-12-11 $18.88 $19.51 $18.88 $18.96 $17.50 40,771
2015-12-10 $19.54 $19.54 $19.23 $19.31 $17.83 27,574
2015-12-09 $19.63 $19.87 $19.30 $19.48 $17.98 31,263
2015-12-08 $19.60 $19.82 $19.46 $19.57 $18.07 22,780
2015-12-07 $20.06 $20.16 $19.61 $19.71 $18.20 34,046
2015-12-04 $20.17 $20.43 $19.93 $20.11 $18.57 30,572
2015-12-03 $20.09 $20.34 $20.02 $20.15 $18.60 41,398
2015-12-02 $20.16 $20.47 $20.06 $20.13 $18.58 21,941
2015-12-01 $19.95 $20.25 $19.90 $20.20 $18.65 52,582
2015-11-30 $20.18 $20.18 $19.88 $19.90 $18.37 38,269
2015-11-27 $20.10 $20.16 $19.67 $20.05 $18.51 26,880
2015-11-25 $20.23 $20.33 $20.00 $20.13 $18.58 23,134
2015-11-24 $20.48 $20.51 $20.16 $20.28 $18.72 57,519
2015-11-23 $20.55 $20.84 $20.45 $20.52 $18.94 24,564
2015-11-20 $20.12 $20.57 $20.07 $20.51 $18.94 50,061
2015-11-19 $19.83 $20.06 $19.68 $19.99 $18.46 33,894
2015-11-18 $19.80 $19.95 $19.65 $19.87 $18.34 25,043
2015-11-17 $19.86 $19.95 $19.56 $19.81 $18.29 50,164
2015-11-16 $20.14 $20.18 $19.62 $19.87 $18.34 50,632
2015-11-13 $20.32 $20.59 $20.16 $20.21 $18.66 38,128
2015-11-12 $20.22 $20.56 $19.92 $20.50 $18.93 77,949
2015-11-11 $20.35 $20.50 $20.08 $20.40 $18.83 86,253
2015-11-10 $20.24 $20.76 $20.17 $20.25 $18.70 41,237
2015-11-09 $20.61 $20.61 $20.07 $20.26 $18.70 30,325
2015-11-06 $20.73 $20.77 $20.48 $20.70 $19.11 38,003
2015-11-05 $20.57 $20.83 $20.43 $20.78 $19.18 36,433
2015-11-04 $20.41 $20.75 $20.39 $20.58 $19.00 58,240
2015-11-03 $20.87 $21.08 $20.73 $20.78 $19.18 37,190
2015-11-02 $20.79 $21.18 $20.74 $20.97 $19.36 52,502
2015-10-30 $20.55 $20.74 $20.38 $20.69 $19.10 64,004
2015-10-29 $20.68 $20.79 $20.50 $20.61 $19.03 37,778
2015-10-28 $20.10 $20.74 $19.96 $20.71 $19.12 69,849
2015-10-27 $20.13 $20.22 $19.90 $19.91 $18.38 78,288
2015-10-26 $20.35 $20.35 $20.12 $20.14 $18.59 36,143
2015-10-23 $20.56 $20.67 $20.22 $20.30 $18.74 52,363
2015-10-22 $19.80 $20.53 $19.59 $20.49 $18.92 119,985
2015-10-21 $20.40 $20.40 $19.72 $19.72 $18.11 36,689
2015-10-20 $20.42 $20.60 $20.25 $20.41 $18.75 47,815
2015-10-19 $20.55 $20.72 $20.25 $20.34 $18.68 41,193
2015-10-16 $20.58 $20.81 $20.11 $20.58 $18.90 60,241
2015-10-15 $20.48 $20.99 $20.14 $20.57 $18.89 79,093
2015-10-14 $20.62 $20.93 $20.06 $20.10 $18.46 42,869
2015-10-13 $20.93 $20.99 $20.45 $20.54 $18.87 60,063
2015-10-12 $20.42 $20.99 $20.38 $20.98 $19.27 47,591
2015-10-09 $20.27 $20.59 $20.15 $20.51 $18.84 51,302
2015-10-08 $20.01 $20.40 $19.82 $20.31 $18.66 71,467
2015-10-07 $19.66 $20.01 $19.60 $19.97 $18.34 172,897
2015-10-06 $19.50 $19.84 $19.40 $19.48 $17.89 101,886
2015-10-05 $19.32 $19.71 $19.32 $19.63 $18.03 48,202
2015-10-02 $19.12 $19.21 $18.52 $19.21 $17.64 66,768
2015-10-01 $19.42 $19.56 $18.97 $19.21 $17.64 60,334
2015-09-30 $18.92 $19.38 $18.92 $19.34 $17.76 126,192
2015-09-29 $18.84 $19.07 $18.56 $19.00 $17.45 118,965
2015-09-28 $19.28 $19.41 $18.74 $18.81 $17.28 74,843
2015-09-25 $19.48 $19.67 $18.89 $19.37 $17.79 115,088
2015-09-24 $18.76 $19.28 $18.76 $19.17 $17.61 81,202
2015-09-23 $19.35 $19.35 $18.75 $18.94 $17.40 54,393
2015-09-22 $19.50 $19.54 $18.95 $19.23 $17.66 62,903
2015-09-21 $19.59 $19.70 $19.37 $19.64 $18.04 76,476
2015-09-18 $19.79 $20.21 $19.24 $19.37 $17.79 172,513
2015-09-17 $19.86 $20.71 $19.20 $20.01 $18.38 108,128
2015-09-16 $19.53 $19.77 $19.20 $19.37 $17.79 77,844
2015-09-15 $19.50 $19.63 $19.29 $19.55 $17.96 29,977
2015-09-14 $19.61 $19.77 $19.40 $19.47 $17.88 37,661
2015-09-11 $19.43 $19.70 $19.38 $19.60 $18.00 31,384
2015-09-10 $19.15 $19.68 $19.14 $19.61 $18.01 49,402
2015-09-09 $19.00 $19.38 $18.87 $19.18 $17.62 118,587
2015-09-08 $19.40 $19.51 $18.94 $18.97 $17.42 70,116
2015-09-04 $18.69 $19.28 $18.69 $19.08 $17.53 57,784
2015-09-03 $19.00 $19.15 $18.88 $18.96 $17.42 138,102
2015-09-02 $19.29 $19.32 $18.95 $19.00 $17.45 132,146
2015-09-01 $19.12 $19.25 $18.83 $18.96 $17.42 67,023
2015-08-31 $19.52 $19.73 $19.05 $19.41 $17.83 56,942
2015-08-28 $19.16 $19.73 $19.11 $19.65 $18.05 61,288
2015-08-27 $19.15 $19.40 $18.84 $19.25 $17.68 81,000
2015-08-26 $18.73 $19.31 $18.36 $19.11 $17.55 152,289
2015-08-25 $18.92 $18.92 $18.24 $18.32 $16.83 73,478
2015-08-24 $18.00 $19.37 $17.76 $18.50 $16.99 95,617
2015-08-21 $18.65 $19.33 $18.53 $18.99 $17.44 78,920
2015-08-20 $19.16 $19.40 $18.99 $19.03 $17.48 44,287
2015-08-19 $19.01 $19.61 $18.79 $19.37 $17.79 44,086

Marcus Corp (MCS) News Headlines

Recent Marcus Corp (MCS) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.