BlackRock MuniHoldings New Jersey Quality Fund Inc (MUJ) Exchange: NYSE

Data as of June 21, 2024

$11.37 ($0.00) 0.00%

BlackRock MuniHoldings New Jersey Quality Fund Inc - Daily Information
Click for more stock information on BlackRock MuniHoldings New Jersey Quality Fund Inc.
Daily Information Data
Date June 21, 2024
Open $11.31
Previous Close $11.37
High $11.42
Low $11.26
Adjusted Open $11.31
Previous Adjusted Close $11.37
Adjusted High $11.42
Adjusted Low $11.26

About BlackRock MuniHoldings New Jersey Quality Fund Inc (MUJ)

BlackRock MuniHoldings NJ Qty Common

Historical Stock Data for BlackRock MuniHoldings New Jersey Quality Fund Inc (MUJ)

Date Open High Low Close Adj.Close Volume
2024-06-14 $11.31 $11.42 $11.26 $11.37 $11.37 107,185
2024-06-13 $11.40 $11.41 $11.34 $11.37 $11.32 65,423
2024-06-12 $11.40 $11.47 $11.34 $11.36 $11.31 139,217
2024-06-11 $11.33 $11.35 $11.29 $11.34 $11.29 72,623
2024-06-10 $11.22 $11.30 $11.22 $11.29 $11.24 30,204
2024-06-07 $11.23 $11.27 $11.20 $11.26 $11.21 87,833
2024-06-06 $11.32 $11.36 $11.30 $11.30 $11.25 77,692
2024-06-05 $11.26 $11.37 $11.26 $11.34 $11.34 133,512
2024-06-04 $11.22 $11.29 $11.22 $11.27 $11.27 86,871
2024-06-03 $11.13 $11.20 $11.12 $11.17 $11.17 114,007
2024-05-31 $11.08 $11.12 $11.08 $11.11 $11.11 143,992
2024-05-30 $11.07 $11.07 $11.04 $11.06 $11.06 104,970
2024-05-29 $11.16 $11.16 $11.05 $11.07 $11.07 166,594
2024-05-28 $11.19 $11.30 $11.16 $11.16 $11.16 97,313
2024-05-24 $11.19 $11.23 $11.16 $11.22 $11.22 55,410
2024-05-23 $11.21 $11.21 $11.15 $11.19 $11.19 80,577
2024-05-22 $11.22 $11.25 $11.19 $11.20 $11.20 96,842
2024-05-21 $11.29 $11.29 $11.24 $11.26 $11.26 69,358
2024-05-20 $11.30 $11.30 $11.25 $11.29 $11.29 118,624
2024-05-17 $11.29 $11.31 $11.24 $11.27 $11.27 93,343
2024-05-16 $11.31 $11.36 $11.28 $11.29 $11.29 64,233
2024-05-15 $11.31 $11.37 $11.30 $11.32 $11.32 159,396
2024-05-14 $11.30 $11.30 $11.27 $11.28 $11.28 63,983
2024-05-13 $11.36 $11.36 $11.30 $11.32 $11.27 94,129
2024-05-10 $11.38 $11.40 $11.30 $11.30 $11.25 79,367
2024-05-09 $11.43 $11.46 $11.40 $11.41 $11.36 41,377
2024-05-08 $11.41 $11.43 $11.40 $11.41 $11.36 56,622
2024-05-07 $11.35 $11.42 $11.35 $11.41 $11.36 59,764
2024-05-06 $11.25 $11.32 $11.25 $11.32 $11.32 63,815
2024-05-03 $11.21 $11.28 $11.20 $11.26 $11.26 83,174
2024-05-02 $11.15 $11.18 $11.13 $11.15 $11.15 101,366
2024-05-01 $11.12 $11.17 $11.12 $11.16 $11.16 91,267
2024-04-30 $11.08 $11.12 $11.08 $11.10 $11.10 27,734
2024-04-29 $11.10 $11.14 $11.10 $11.13 $11.13 74,021
2024-04-26 $11.07 $11.12 $11.07 $11.09 $11.09 75,260
2024-04-25 $11.10 $11.10 $11.06 $11.08 $11.08 78,098
2024-04-24 $11.13 $11.16 $11.12 $11.14 $11.14 70,384
2024-04-23 $11.14 $11.17 $11.14 $11.14 $11.14 108,456
2024-04-22 $11.15 $11.16 $11.15 $11.16 $11.16 40,827
2024-04-19 $11.15 $11.20 $11.14 $11.15 $11.15 80,811
2024-04-18 $11.23 $11.23 $11.15 $11.15 $11.15 90,113
2024-04-17 $11.20 $11.25 $11.19 $11.22 $11.22 213,731
2024-04-16 $11.18 $11.21 $11.12 $11.18 $11.18 168,043
2024-04-15 $11.25 $11.25 $11.19 $11.20 $11.20 135,593
2024-04-12 $11.33 $11.33 $11.26 $11.27 $11.27 54,129
2024-04-11 $11.36 $11.36 $11.30 $11.34 $11.29 47,429
2024-04-10 $11.35 $11.36 $11.28 $11.31 $11.26 129,599
2024-04-09 $11.41 $11.42 $11.38 $11.41 $11.35 70,789
2024-04-08 $11.42 $11.43 $11.38 $11.40 $11.35 76,835
2024-04-05 $11.44 $11.44 $11.38 $11.39 $11.34 97,174
2024-04-04 $11.51 $11.53 $11.44 $11.44 $11.39 61,673
2024-04-03 $11.46 $11.51 $11.46 $11.48 $11.43 79,157
2024-04-02 $11.48 $11.51 $11.44 $11.50 $11.45 92,161
2024-04-01 $11.63 $11.64 $11.50 $11.52 $11.47 150,515
2024-03-28 $11.57 $11.66 $11.54 $11.63 $11.58 89,975
2024-03-27 $11.54 $11.58 $11.51 $11.56 $11.51 45,594
2024-03-26 $11.50 $11.53 $11.48 $11.50 $11.45 73,264
2024-03-25 $11.51 $11.55 $11.46 $11.46 $11.41 49,561
2024-03-22 $11.54 $11.56 $11.52 $11.52 $11.52 88,219
2024-03-21 $11.50 $11.54 $11.50 $11.51 $11.51 98,215
2024-03-20 $11.51 $11.53 $11.47 $11.51 $11.51 29,682
2024-03-19 $11.52 $11.54 $11.50 $11.51 $11.51 54,776
2024-03-18 $11.52 $11.57 $11.49 $11.52 $11.52 72,053
2024-03-15 $11.48 $11.52 $11.46 $11.49 $11.49 104,229
2024-03-14 $11.52 $11.53 $11.47 $11.48 $11.48 108,127
2024-03-13 $11.53 $11.58 $11.52 $11.58 $11.53 79,258
2024-03-12 $11.54 $11.54 $11.50 $11.52 $11.47 122,046
2024-03-11 $11.58 $11.58 $11.52 $11.54 $11.49 142,828
2024-03-08 $11.57 $11.58 $11.53 $11.55 $11.50 60,827
2024-03-07 $11.61 $11.62 $11.55 $11.57 $11.52 66,088
2024-03-06 $11.51 $11.59 $11.51 $11.57 $11.52 54,746
2024-03-05 $11.51 $11.53 $11.49 $11.51 $11.51 66,417
2024-03-04 $11.52 $11.53 $11.46 $11.47 $11.47 158,776
2024-03-01 $11.42 $11.51 $11.41 $11.50 $11.50 74,586
2024-02-29 $11.48 $11.50 $11.44 $11.44 $11.44 85,266
2024-02-28 $11.48 $11.49 $11.43 $11.46 $11.46 128,009
2024-02-27 $11.48 $11.48 $11.44 $11.45 $11.45 108,589
2024-02-26 $11.54 $11.57 $11.47 $11.48 $11.48 85,272
2024-02-23 $11.56 $11.60 $11.55 $11.55 $11.55 58,289
2024-02-22 $11.55 $11.63 $11.51 $11.55 $11.55 130,778
2024-02-21 $11.56 $11.61 $11.53 $11.54 $11.54 70,560
2024-02-20 $11.50 $11.53 $11.48 $11.52 $11.52 50,417
2024-02-16 $11.54 $11.54 $11.46 $11.52 $11.52 72,186
2024-02-15 $11.50 $11.57 $11.50 $11.56 $11.56 59,562
2024-02-14 $11.41 $11.49 $11.41 $11.48 $11.48 84,530
2024-02-13 $11.47 $11.49 $11.44 $11.46 $11.41 77,251
2024-02-12 $11.46 $11.55 $11.46 $11.55 $11.50 93,208
2024-02-09 $11.48 $11.52 $11.46 $11.49 $11.44 101,958
2024-02-08 $11.48 $11.49 $11.45 $11.45 $11.40 93,989
2024-02-07 $11.45 $11.53 $11.45 $11.48 $11.43 73,500
2024-02-06 $11.41 $11.51 $11.41 $11.49 $11.44 117,174
2024-02-05 $11.45 $11.49 $11.40 $11.41 $11.36 115,961
2024-02-02 $11.54 $11.58 $11.48 $11.51 $11.46 201,347
2024-02-01 $11.63 $11.63 $11.54 $11.62 $11.57 171,476
2024-01-31 $11.54 $11.61 $11.54 $11.56 $11.51 128,838
2024-01-30 $11.56 $11.70 $11.52 $11.55 $11.49 179,549
2024-01-29 $11.44 $11.56 $11.43 $11.54 $11.49 56,219
2024-01-26 $11.39 $11.45 $11.38 $11.41 $11.41 93,007
2024-01-25 $11.46 $11.49 $11.40 $11.45 $11.45 89,042
2024-01-24 $11.40 $11.42 $11.37 $11.39 $11.39 79,267
2024-01-23 $11.35 $11.40 $11.35 $11.36 $11.36 95,222
2024-01-22 $11.33 $11.46 $11.33 $11.37 $11.37 86,347
2024-01-19 $11.33 $11.38 $11.22 $11.29 $11.29 426,438
2024-01-18 $11.35 $11.36 $11.29 $11.31 $11.31 125,556
2024-01-17 $11.40 $11.41 $11.34 $11.35 $11.35 111,524
2024-01-16 $11.40 $11.46 $11.38 $11.43 $11.43 101,178
2024-01-12 $11.46 $11.51 $11.46 $11.48 $11.48 121,858
2024-01-11 $11.47 $11.50 $11.46 $11.48 $11.48 43,731
2024-01-10 $11.58 $11.58 $11.48 $11.52 $11.47 70,891
2024-01-09 $11.57 $11.63 $11.52 $11.52 $11.47 68,651
2024-01-08 $11.53 $11.58 $11.50 $11.58 $11.52 62,808
2024-01-05 $11.53 $11.56 $11.51 $11.54 $11.49 87,262
2024-01-04 $11.50 $11.53 $11.49 $11.53 $11.48 66,652
2024-01-03 $11.50 $11.53 $11.45 $11.53 $11.48 49,206
2024-01-02 $11.38 $11.50 $11.38 $11.50 $11.45 93,490
2023-12-29 $11.40 $11.44 $11.37 $11.41 $11.36 270,998
2023-12-28 $11.38 $11.45 $11.38 $11.43 $11.38 261,398
2023-12-27 $11.41 $11.47 $11.37 $11.46 $11.41 237,680
2023-12-26 $11.39 $11.46 $11.37 $11.39 $11.34 219,414
2023-12-22 $11.41 $11.47 $11.37 $11.38 $11.38 215,709
2023-12-21 $11.45 $11.47 $11.40 $11.41 $11.41 150,921
2023-12-20 $11.44 $11.50 $11.39 $11.40 $11.40 207,468
2023-12-19 $11.44 $11.46 $11.40 $11.44 $11.44 195,669
2023-12-18 $11.44 $11.49 $11.39 $11.41 $11.41 178,056
2023-12-15 $11.39 $11.45 $11.37 $11.43 $11.43 160,283
2023-12-14 $11.25 $11.42 $11.25 $11.39 $11.39 125,541
2023-12-13 $11.14 $11.25 $11.12 $11.25 $11.20 162,424
2023-12-12 $11.13 $11.17 $11.12 $11.14 $11.09 149,751
2023-12-11 $11.16 $11.20 $11.08 $11.13 $11.08 313,741
2023-12-08 $11.15 $11.21 $11.12 $11.17 $11.12 178,221
2023-12-07 $11.09 $11.21 $11.09 $11.18 $11.18 91,644
2023-12-06 $11.14 $11.16 $11.10 $11.10 $11.10 110,176
2023-12-05 $11.22 $11.22 $11.10 $11.13 $11.13 153,598
2023-12-04 $11.14 $11.21 $11.12 $11.15 $11.15 225,069
2023-12-01 $11.04 $11.27 $11.04 $11.18 $11.18 180,719
2023-11-30 $11.13 $11.14 $11.01 $11.07 $11.07 159,368
2023-11-29 $11.00 $11.18 $11.00 $11.13 $11.13 239,767
2023-11-28 $11.02 $11.05 $10.97 $11.00 $11.00 194,640
2023-11-27 $11.01 $11.12 $10.98 $11.00 $11.00 138,164
2023-11-24 $10.99 $11.01 $10.96 $10.99 $10.99 61,822
2023-11-22 $10.97 $11.02 $10.92 $10.98 $10.98 156,215
2023-11-21 $10.84 $10.93 $10.84 $10.89 $10.89 98,168
2023-11-20 $10.80 $10.93 $10.80 $10.87 $10.87 125,811
2023-11-17 $10.80 $10.83 $10.77 $10.80 $10.80 137,714
2023-11-16 $10.62 $10.77 $10.61 $10.76 $10.76 145,911
2023-11-15 $10.55 $10.61 $10.51 $10.56 $10.56 249,564
2023-11-14 $10.53 $10.59 $10.53 $10.55 $10.55 133,849
2023-11-13 $10.46 $10.49 $10.42 $10.44 $10.40 122,764
2023-11-10 $10.47 $10.54 $10.41 $10.47 $10.43 107,304
2023-11-09 $10.60 $10.60 $10.42 $10.45 $10.41 49,660
2023-11-08 $10.44 $10.60 $10.43 $10.57 $10.53 289,864
2023-11-07 $10.28 $10.46 $10.26 $10.39 $10.35 137,980
2023-11-06 $10.27 $10.38 $10.23 $10.26 $10.22 171,062
2023-11-03 $10.26 $10.36 $10.23 $10.29 $10.25 138,484
2023-11-02 $10.18 $10.24 $10.16 $10.18 $10.14 168,522
2023-11-01 $10.03 $10.13 $10.01 $10.10 $10.06 105,491
2023-10-31 $9.92 $10.01 $9.92 $9.97 $9.93 133,165
2023-10-30 $9.82 $9.99 $9.82 $9.98 $9.94 163,262
2023-10-27 $9.75 $9.85 $9.74 $9.80 $9.77 92,695
2023-10-26 $9.83 $9.90 $9.74 $9.77 $9.74 174,298
2023-10-25 $9.93 $9.94 $9.81 $9.84 $9.84 106,017
2023-10-24 $9.93 $9.98 $9.92 $9.97 $9.97 52,443
2023-10-23 $9.94 $9.96 $9.88 $9.90 $9.90 161,935
2023-10-20 $9.95 $9.98 $9.94 $9.95 $9.95 84,681
2023-10-19 $9.99 $10.00 $9.95 $9.95 $9.95 107,709
2023-10-18 $9.98 $10.02 $9.98 $10.00 $10.00 96,250
2023-10-17 $10.00 $10.05 $9.95 $10.02 $10.02 173,951
2023-10-16 $10.08 $10.10 $10.01 $10.02 $10.02 226,323
2023-10-13 $10.10 $10.13 $10.08 $10.09 $10.09 75,531
2023-10-12 $10.16 $10.18 $10.06 $10.06 $10.02 142,049
2023-10-11 $10.20 $10.22 $10.14 $10.17 $10.13 78,050
2023-10-10 $10.01 $10.11 $10.01 $10.08 $10.04 121,859
2023-10-09 $10.01 $10.06 $10.00 $10.05 $10.01 162,250
2023-10-06 $9.98 $10.04 $9.93 $10.00 $10.00 108,661
2023-10-05 $10.09 $10.09 $10.00 $10.04 $10.04 67,231
2023-10-04 $10.05 $10.13 $10.05 $10.09 $10.09 112,590
2023-10-03 $10.12 $10.14 $9.98 $10.03 $10.03 139,213
2023-10-02 $10.12 $10.22 $10.09 $10.12 $10.12 124,786
2023-09-29 $10.12 $10.18 $10.11 $10.12 $10.12 100,168
2023-09-28 $10.06 $10.12 $10.02 $10.10 $10.10 168,463
2023-09-27 $10.24 $10.24 $10.01 $10.06 $10.06 212,548
2023-09-26 $10.38 $10.38 $10.19 $10.22 $10.22 349,135
2023-09-25 $10.53 $10.56 $10.37 $10.39 $10.39 183,835
2023-09-22 $10.60 $10.65 $10.57 $10.57 $10.57 113,121
2023-09-21 $10.66 $10.66 $10.59 $10.60 $10.60 114,267
2023-09-20 $10.69 $10.72 $10.69 $10.70 $10.70 47,024
2023-09-19 $10.68 $10.69 $10.65 $10.67 $10.67 47,277
2023-09-18 $10.70 $10.73 $10.67 $10.67 $10.67 97,118
2023-09-15 $10.70 $10.77 $10.70 $10.70 $10.70 65,307
2023-09-14 $10.79 $10.79 $10.69 $10.70 $10.70 147,929
2023-09-13 $10.84 $10.90 $10.84 $10.85 $10.81 92,930
2023-09-12 $10.84 $10.90 $10.83 $10.85 $10.81 66,498
2023-09-11 $10.74 $10.96 $10.74 $10.87 $10.83 327,191
2023-09-08 $10.73 $10.79 $10.71 $10.77 $10.73 159,167
2023-09-07 $10.81 $10.83 $10.75 $10.75 $10.71 89,175
2023-09-06 $10.83 $10.86 $10.81 $10.81 $10.77 75,363
2023-09-05 $10.86 $10.87 $10.81 $10.86 $10.82 113,207
2023-09-01 $10.87 $10.90 $10.85 $10.86 $10.82 140,783
2023-08-31 $10.90 $10.94 $10.85 $10.85 $10.81 106,427
2023-08-30 $10.92 $10.95 $10.87 $10.88 $10.84 67,940
2023-08-29 $10.90 $10.95 $10.88 $10.91 $10.87 60,691
2023-08-28 $10.92 $10.95 $10.87 $10.90 $10.86 44,871
2023-08-25 $10.89 $10.95 $10.87 $10.87 $10.83 62,216
2023-08-24 $10.90 $10.92 $10.86 $10.86 $10.82 90,099
2023-08-23 $10.89 $10.93 $10.89 $10.92 $10.88 54,495
2023-08-22 $10.89 $10.92 $10.85 $10.88 $10.84 66,206
2023-08-21 $10.88 $10.90 $10.85 $10.86 $10.82 57,599
2023-08-18 $10.85 $10.97 $10.85 $10.92 $10.88 94,437
2023-08-17 $10.86 $10.91 $10.86 $10.88 $10.84 67,936
2023-08-16 $10.92 $10.96 $10.87 $10.88 $10.84 146,429
2023-08-15 $10.95 $10.97 $10.90 $10.92 $10.88 157,479
2023-08-14 $11.01 $11.03 $10.92 $10.95 $10.91 115,901
2023-08-11 $11.10 $11.10 $11.03 $11.03 $10.95 49,651
2023-08-10 $11.15 $11.15 $11.10 $11.10 $11.02 69,410
2023-08-09 $11.07 $11.11 $11.05 $11.10 $11.02 49,957
2023-08-08 $11.02 $11.07 $11.01 $11.04 $10.96 63,828
2023-08-07 $11.07 $11.11 $11.00 $11.01 $10.93 109,689
2023-08-04 $11.07 $11.12 $11.04 $11.06 $10.98 56,429
2023-08-03 $11.10 $11.10 $11.03 $11.04 $10.96 127,976
2023-08-02 $11.17 $11.19 $11.12 $11.16 $11.08 109,160
2023-08-01 $11.15 $11.23 $11.15 $11.19 $11.11 117,987
2023-07-31 $11.17 $11.20 $11.14 $11.20 $11.12 136,737
2023-07-28 $11.09 $11.18 $11.09 $11.16 $11.08 72,394
2023-07-27 $11.14 $11.18 $11.08 $11.08 $11.00 97,279
2023-07-26 $11.14 $11.19 $11.14 $11.15 $11.07 106,223
2023-07-25 $11.15 $11.18 $11.13 $11.13 $11.05 93,005
2023-07-24 $11.20 $11.21 $11.14 $11.17 $11.09 167,421
2023-07-21 $11.18 $11.18 $11.15 $11.16 $11.16 183,576
2023-07-20 $11.16 $11.20 $11.12 $11.14 $11.14 79,480
2023-07-19 $11.16 $11.22 $11.15 $11.18 $11.18 214,165
2023-07-18 $11.15 $11.22 $11.15 $11.16 $11.16 118,929
2023-07-17 $11.11 $11.16 $11.10 $11.15 $11.15 82,576
2023-07-14 $11.23 $11.23 $11.10 $11.11 $11.11 78,880
2023-07-13 $11.18 $11.23 $11.16 $11.21 $11.21 92,789
2023-07-12 $11.18 $11.23 $11.16 $11.20 $11.16 69,602
2023-07-11 $11.19 $11.19 $11.12 $11.14 $11.14 45,130
2023-07-10 $11.09 $11.19 $11.09 $11.19 $11.19 53,690
2023-07-07 $11.10 $11.17 $11.09 $11.10 $11.10 132,730
2023-07-06 $11.17 $11.20 $11.07 $11.07 $11.07 84,300
2023-07-05 $11.28 $11.28 $11.23 $11.24 $11.24 58,621
2023-07-03 $11.21 $11.28 $11.19 $11.28 $11.28 47,869
2023-06-30 $11.15 $11.20 $11.15 $11.17 $11.17 56,365
2023-06-29 $11.17 $11.17 $11.09 $11.13 $11.13 122,289
2023-06-28 $11.21 $11.23 $11.14 $11.21 $11.21 138,132
2023-06-27 $11.10 $11.15 $11.06 $11.12 $11.12 86,303
2023-06-26 $11.08 $11.09 $11.04 $11.06 $11.06 84,923
2023-06-23 $11.05 $11.10 $11.02 $11.04 $11.04 113,626
2023-06-22 $11.00 $11.03 $10.99 $10.99 $10.99 119,384
2023-06-21 $11.10 $11.10 $11.01 $11.03 $11.03 83,220
2023-06-20 $11.03 $11.11 $11.03 $11.10 $11.10 43,697
2023-06-16 $11.00 $11.04 $10.97 $11.03 $11.03 97,986
2023-06-15 $11.05 $11.09 $11.01 $11.01 $11.01 104,645
2023-06-14 $11.02 $11.09 $11.02 $11.05 $11.05 90,414
2023-06-13 $11.11 $11.12 $11.06 $11.07 $11.03 44,006
2023-06-12 $11.12 $11.12 $11.06 $11.09 $11.05 71,704
2023-06-09 $11.07 $11.11 $11.03 $11.08 $11.08 109,897
2023-06-08 $11.03 $11.11 $11.03 $11.06 $11.06 68,518
2023-06-07 $11.23 $11.23 $11.01 $11.03 $11.03 145,021
2023-06-06 $11.17 $11.24 $11.17 $11.20 $11.20 35,291
2023-06-05 $11.15 $11.24 $11.09 $11.20 $11.20 84,014
2023-06-02 $11.23 $11.23 $11.10 $11.16 $11.16 94,912
2023-06-01 $11.20 $11.24 $11.04 $11.18 $11.18 70,263
2023-05-31 $11.02 $11.17 $11.02 $11.17 $11.17 94,643
2023-05-30 $10.93 $11.08 $10.93 $11.02 $11.02 93,893
2023-05-26 $10.84 $10.91 $10.84 $10.90 $10.90 52,978
2023-05-25 $10.89 $10.91 $10.81 $10.87 $10.87 111,628
2023-05-24 $10.97 $11.00 $10.87 $10.88 $10.88 150,787
2023-05-23 $10.99 $11.02 $10.97 $10.97 $10.97 72,160
2023-05-22 $11.02 $11.07 $11.00 $11.00 $11.00 107,752
2023-05-19 $11.02 $11.04 $10.97 $10.99 $10.99 168,391
2023-05-18 $11.11 $11.11 $11.03 $11.03 $11.03 102,768
2023-05-17 $11.09 $11.15 $11.07 $11.11 $11.11 59,238
2023-05-16 $11.16 $11.16 $11.08 $11.08 $11.08 87,534
2023-05-15 $11.21 $11.22 $11.17 $11.19 $11.19 98,429
2023-05-12 $11.22 $11.22 $11.13 $11.18 $11.18 57,073
2023-05-11 $11.26 $11.27 $11.19 $11.22 $11.18 101,164
2023-05-10 $11.27 $11.30 $11.23 $11.26 $11.22 52,736
2023-05-09 $11.29 $11.30 $11.22 $11.23 $11.19 52,422
2023-05-08 $11.29 $11.34 $11.24 $11.25 $11.25 72,936
2023-05-05 $11.22 $11.31 $11.19 $11.31 $11.31 90,880
2023-05-04 $11.17 $11.22 $11.13 $11.16 $11.16 80,522
2023-05-03 $11.18 $11.23 $11.16 $11.16 $11.16 54,559
2023-05-02 $11.23 $11.23 $11.18 $11.18 $11.18 103,401
2023-05-01 $11.20 $11.23 $11.13 $11.21 $11.21 175,426
2023-04-28 $11.23 $11.24 $11.17 $11.20 $11.20 147,203
2023-04-27 $11.22 $11.23 $11.15 $11.18 $11.18 124,298
2023-04-26 $11.20 $11.22 $11.15 $11.17 $11.17 156,932
2023-04-25 $11.22 $11.24 $11.16 $11.18 $11.18 104,236
2023-04-24 $11.19 $11.25 $11.18 $11.21 $11.21 95,455
2023-04-21 $11.22 $11.24 $11.16 $11.18 $11.18 77,163
2023-04-20 $11.14 $11.24 $11.14 $11.19 $11.19 65,687
2023-04-19 $11.15 $11.16 $11.10 $11.16 $11.16 120,934
2023-04-18 $11.33 $11.33 $11.16 $11.16 $11.16 221,734
2023-04-17 $11.45 $11.46 $11.29 $11.31 $11.31 156,523
2023-04-14 $11.56 $11.56 $11.45 $11.46 $11.46 79,678
2023-04-13 $11.53 $11.56 $11.51 $11.55 $11.55 103,011
2023-04-12 $11.52 $11.59 $11.51 $11.58 $11.54 104,305
2023-04-11 $11.42 $11.49 $11.36 $11.49 $11.45 65,637
2023-04-10 $11.42 $11.43 $11.33 $11.38 $11.34 64,730
2023-04-06 $11.45 $11.47 $11.42 $11.42 $11.38 92,081
2023-04-05 $11.40 $11.48 $11.32 $11.45 $11.41 87,393
2023-04-04 $11.43 $11.45 $11.33 $11.38 $11.34 69,909
2023-04-03 $11.49 $11.49 $11.37 $11.40 $11.36 108,758
2023-03-31 $11.34 $11.45 $11.34 $11.45 $11.41 122,283
2023-03-30 $11.21 $11.31 $11.20 $11.31 $11.27 100,378
2023-03-29 $11.15 $11.20 $11.14 $11.16 $11.12 104,357
2023-03-28 $11.09 $11.17 $11.08 $11.14 $11.10 154,945
2023-03-27 $11.13 $11.19 $11.08 $11.11 $11.07 126,788
2023-03-24 $11.10 $11.17 $11.08 $11.11 $11.11 84,662
2023-03-23 $11.13 $11.16 $11.06 $11.07 $11.07 86,578
2023-03-22 $11.16 $11.20 $11.10 $11.13 $11.13 110,036
2023-03-21 $11.19 $11.19 $11.12 $11.15 $11.15 73,099
2023-03-20 $11.17 $11.27 $11.13 $11.15 $11.15 117,370
2023-03-17 $11.20 $11.24 $11.12 $11.16 $11.16 83,828
2023-03-16 $11.16 $11.29 $11.15 $11.16 $11.16 133,540
2023-03-15 $11.24 $11.25 $11.15 $11.16 $11.16 85,472
2023-03-14 $11.21 $11.23 $11.13 $11.13 $11.13 105,600
2023-03-13 $11.22 $11.27 $11.16 $11.19 $11.19 166,961
2023-03-10 $11.18 $11.23 $11.09 $11.12 $11.12 53,879
2023-03-09 $11.13 $11.19 $11.11 $11.12 $11.12 115,279
2023-03-08 $11.20 $11.20 $11.07 $11.09 $11.09 73,380
2023-03-07 $11.11 $11.18 $11.10 $11.14 $11.14 137,831
2023-03-06 $11.17 $11.22 $11.06 $11.07 $11.07 355,551
2023-03-03 $11.16 $11.19 $11.12 $11.16 $11.16 203,492
2023-03-02 $11.08 $11.14 $11.05 $11.13 $11.13 158,673
2023-03-01 $11.18 $11.21 $11.13 $11.14 $11.14 120,748
2023-02-28 $11.16 $11.22 $11.12 $11.14 $11.14 71,611
2023-02-27 $11.22 $11.25 $11.14 $11.17 $11.17 130,339
2023-02-24 $11.11 $11.15 $11.08 $11.15 $11.15 132,020
2023-02-23 $11.25 $11.29 $11.17 $11.18 $11.18 94,156
2023-02-22 $11.33 $11.34 $11.21 $11.22 $11.22 101,577
2023-02-21 $11.35 $11.35 $11.23 $11.27 $11.27 93,331
2023-02-17 $11.41 $11.42 $11.36 $11.37 $11.37 131,849
2023-02-16 $11.58 $11.59 $11.44 $11.45 $11.45 142,935
2023-02-15 $11.67 $11.73 $11.63 $11.65 $11.65 53,154
2023-02-14 $11.75 $11.78 $11.66 $11.72 $11.72 110,438
2023-02-13 $11.76 $11.77 $11.70 $11.75 $11.71 74,016
2023-02-10 $11.85 $11.85 $11.71 $11.73 $11.69 80,762
2023-02-09 $11.96 $11.96 $11.81 $11.81 $11.77 37,809
2023-02-08 $11.78 $11.92 $11.78 $11.91 $11.87 66,587
2023-02-07 $11.74 $11.89 $11.74 $11.81 $11.77 126,997
2023-02-06 $11.84 $11.89 $11.72 $11.73 $11.69 132,464
2023-02-03 $11.94 $11.96 $11.85 $11.87 $11.83 93,384
2023-02-02 $12.06 $12.14 $11.98 $12.00 $11.96 133,094
2023-02-01 $11.94 $12.03 $11.91 $12.02 $11.98 102,509
2023-01-31 $11.83 $11.92 $11.82 $11.86 $11.82 92,357
2023-01-30 $11.75 $11.85 $11.71 $11.82 $11.78 134,779
2023-01-27 $11.72 $11.82 $11.71 $11.73 $11.69 81,533
2023-01-26 $11.77 $11.83 $11.72 $11.74 $11.70 132,922
2023-01-25 $11.85 $11.88 $11.75 $11.81 $11.77 157,791
2023-01-24 $11.87 $11.92 $11.82 $11.87 $11.83 110,097
2023-01-23 $11.77 $11.90 $11.77 $11.79 $11.75 67,873
2023-01-20 $11.62 $11.81 $11.61 $11.81 $11.77 107,296
2023-01-19 $11.58 $11.72 $11.52 $11.62 $11.58 190,561
2023-01-18 $11.56 $11.63 $11.47 $11.63 $11.59 211,798
2023-01-17 $11.57 $11.65 $11.42 $11.43 $11.39 303,687
2023-01-13 $11.71 $11.75 $11.48 $11.57 $11.53 409,466
2023-01-12 $11.62 $11.76 $11.57 $11.75 $11.71 249,826
2023-01-11 $11.55 $11.63 $11.52 $11.59 $11.51 124,581
2023-01-10 $11.41 $11.51 $11.38 $11.51 $11.43 188,287
2023-01-09 $11.41 $11.51 $11.34 $11.41 $11.33 144,827
2023-01-06 $11.24 $11.40 $11.23 $11.39 $11.31 220,919
2023-01-05 $11.22 $11.26 $11.17 $11.20 $11.12 134,403
2023-01-04 $11.33 $11.38 $11.19 $11.26 $11.18 215,097
2023-01-03 $11.18 $11.29 $11.10 $11.25 $11.17 157,928
2022-12-30 $10.98 $11.10 $10.93 $11.07 $10.99 467,392
2022-12-29 $11.02 $11.15 $10.94 $10.99 $10.91 503,739
2022-12-28 $11.04 $11.07 $10.92 $10.97 $10.89 425,330
2022-12-27 $10.99 $11.11 $10.95 $10.95 $10.87 398,793
2022-12-23 $11.12 $11.18 $11.02 $11.06 $10.98 375,522
2022-12-22 $11.12 $11.23 $11.07 $11.13 $11.05 263,197
2022-12-21 $11.27 $11.32 $11.13 $11.17 $11.09 306,839
2022-12-20 $11.24 $11.38 $11.15 $11.19 $11.11 405,556
2022-12-19 $11.35 $11.43 $11.28 $11.29 $11.21 173,319
2022-12-16 $11.46 $11.52 $11.35 $11.43 $11.35 203,728
2022-12-15 $11.56 $11.63 $11.46 $11.47 $11.39 250,462
2022-12-14 $11.82 $11.89 $11.54 $11.60 $11.48 318,182
2022-12-13 $12.07 $12.15 $11.85 $11.85 $11.72 270,014
2022-12-12 $12.09 $12.13 $11.92 $11.97 $11.84 149,228
2022-12-09 $12.27 $12.30 $11.96 $11.99 $11.86 190,293
2022-12-08 $12.28 $12.38 $12.27 $12.30 $12.17 312,082
2022-12-07 $12.20 $12.32 $12.03 $12.30 $12.17 329,002
2022-12-06 $12.11 $12.21 $12.11 $12.20 $12.07 170,291
2022-12-05 $12.09 $12.14 $12.05 $12.08 $11.95 119,463
2022-12-02 $11.97 $12.15 $11.95 $12.10 $11.97 167,653
2022-12-01 $11.94 $12.02 $11.94 $11.98 $11.85 184,701
2022-11-30 $11.82 $11.89 $11.79 $11.89 $11.76 147,664
2022-11-29 $11.67 $11.78 $11.67 $11.74 $11.61 143,247
2022-11-28 $11.73 $11.79 $11.70 $11.70 $11.57 91,125
2022-11-25 $11.80 $11.81 $11.73 $11.73 $11.60 64,059
2022-11-23 $11.75 $11.80 $11.67 $11.78 $11.65 138,797
2022-11-22 $11.67 $11.78 $11.65 $11.74 $11.61 157,052
2022-11-21 $11.50 $11.60 $11.49 $11.52 $11.40 164,819
2022-11-18 $11.35 $11.47 $11.33 $11.43 $11.31 207,139
2022-11-17 $11.18 $11.39 $11.16 $11.33 $11.21 167,158
2022-11-16 $11.04 $11.26 $11.04 $11.24 $11.12 239,566
2022-11-15 $11.06 $11.09 $10.90 $10.98 $10.86 247,916
2022-11-14 $11.10 $11.10 $10.92 $10.92 $10.80 176,336
2022-11-11 $11.03 $11.26 $11.03 $11.16 $11.16 231,575
2022-11-10 $10.82 $11.07 $10.81 $11.03 $11.03 390,375
2022-11-09 $10.72 $10.85 $10.72 $10.73 $10.73 111,352
2022-11-08 $10.80 $10.86 $10.76 $10.82 $10.82 206,767
2022-11-07 $10.80 $10.80 $10.76 $10.76 $10.76 126,840
2022-11-04 $10.75 $10.81 $10.66 $10.80 $10.80 205,775
2022-11-03 $10.70 $10.76 $10.62 $10.67 $10.67 153,021
2022-11-02 $10.79 $10.82 $10.71 $10.73 $10.73 158,501
2022-11-01 $10.87 $10.88 $10.78 $10.82 $10.82 161,534
2022-10-31 $10.78 $10.78 $10.70 $10.75 $10.75 104,230
2022-10-28 $10.73 $10.80 $10.73 $10.75 $10.75 109,200
2022-10-27 $10.84 $10.84 $10.70 $10.72 $10.72 219,667
2022-10-26 $10.83 $10.88 $10.79 $10.83 $10.83 192,998
2022-10-25 $10.86 $10.97 $10.82 $10.82 $10.82 122,225
2022-10-24 $10.96 $10.99 $10.84 $10.84 $10.84 205,148
2022-10-21 $10.95 $11.01 $10.93 $10.99 $10.99 94,176
2022-10-20 $11.00 $11.23 $10.91 $10.93 $10.93 225,025
2022-10-19 $11.13 $11.15 $11.00 $11.04 $11.04 113,602
2022-10-18 $11.24 $11.26 $11.10 $11.15 $11.15 139,602
2022-10-17 $11.29 $11.33 $11.15 $11.17 $11.17 114,093
2022-10-14 $11.46 $11.47 $11.21 $11.21 $11.21 124,210
2022-10-13 $11.46 $11.46 $11.21 $11.43 $11.43 316,313
2022-10-12 $11.74 $11.74 $11.56 $11.57 $11.52 70,363
2022-10-11 $11.71 $11.75 $11.65 $11.70 $11.65 80,446
2022-10-10 $11.64 $11.73 $11.64 $11.70 $11.65 57,277
2022-10-07 $11.75 $11.75 $11.65 $11.66 $11.61 132,504
2022-10-06 $11.79 $11.83 $11.76 $11.80 $11.80 68,157
2022-10-05 $11.75 $11.91 $11.69 $11.72 $11.72 139,145
2022-10-04 $11.95 $12.12 $11.76 $11.79 $11.79 201,040
2022-10-03 $11.86 $12.03 $11.82 $11.95 $11.95 139,995
2022-09-30 $11.74 $11.82 $11.69 $11.74 $11.74 118,173
2022-09-29 $11.94 $11.94 $11.69 $11.74 $11.74 190,413
2022-09-28 $11.97 $12.05 $11.90 $11.95 $11.95 84,909
2022-09-27 $11.99 $12.03 $11.85 $11.92 $11.92 118,747
2022-09-26 $11.99 $12.09 $11.90 $11.91 $11.91 177,411
2022-09-23 $12.09 $12.13 $11.96 $12.03 $12.03 189,092
2022-09-22 $12.28 $12.37 $12.11 $12.12 $12.12 154,324
2022-09-21 $12.28 $12.35 $12.25 $12.31 $12.31 103,684
2022-09-20 $12.46 $12.47 $12.25 $12.28 $12.28 245,372
2022-09-19 $12.59 $12.59 $12.50 $12.53 $12.53 107,186
2022-09-16 $12.60 $12.60 $12.50 $12.56 $12.56 114,551
2022-09-15 $12.69 $12.80 $12.60 $12.62 $12.62 64,277
2022-09-14 $12.72 $12.82 $12.70 $12.71 $12.71 92,364
2022-09-13 $12.89 $12.93 $12.80 $12.83 $12.77 123,523
2022-09-12 $12.96 $13.01 $12.93 $12.97 $12.91 66,874
2022-09-09 $13.00 $13.01 $12.93 $12.95 $12.89 61,739
2022-09-08 $12.97 $13.04 $12.92 $12.93 $12.87 61,990
2022-09-07 $12.90 $13.02 $12.90 $12.97 $12.91 58,284
2022-09-06 $12.98 $12.98 $12.85 $12.90 $12.84 68,762
2022-09-02 $12.95 $13.08 $12.95 $13.00 $12.94 85,689
2022-09-01 $12.89 $12.95 $12.81 $12.93 $12.87 130,067
2022-08-31 $12.94 $13.04 $12.91 $12.93 $12.87 49,619
2022-08-30 $13.05 $13.10 $12.90 $12.95 $12.89 73,348
2022-08-29 $13.10 $13.13 $13.00 $13.00 $12.94 67,786
2022-08-26 $13.12 $13.15 $13.12 $13.12 $13.12 27,073
2022-08-25 $13.12 $13.18 $13.08 $13.13 $13.13 50,665
2022-08-24 $13.16 $13.26 $13.10 $13.10 $13.10 55,811
2022-08-23 $13.12 $13.29 $13.09 $13.21 $13.21 66,565
2022-08-22 $13.26 $13.42 $13.17 $13.18 $13.18 64,303
2022-08-19 $13.40 $13.40 $13.30 $13.31 $13.31 34,552
2022-08-18 $13.35 $13.51 $13.31 $13.48 $13.48 98,523
2022-08-17 $13.32 $13.54 $13.28 $13.39 $13.39 117,080
2022-08-16 $13.41 $13.42 $13.35 $13.38 $13.38 71,338
2022-08-15 $13.45 $13.48 $13.43 $13.44 $13.44 42,702
2022-08-12 $13.45 $13.47 $13.25 $13.46 $13.46 77,380
2022-08-11 $13.41 $13.56 $13.41 $13.44 $13.38 78,757
2022-08-10 $13.52 $13.56 $13.44 $13.48 $13.42 72,002
2022-08-09 $13.40 $13.44 $13.34 $13.41 $13.35 85,227
2022-08-08 $13.38 $13.47 $13.36 $13.42 $13.36 61,977
2022-08-05 $13.44 $13.53 $13.33 $13.36 $13.30 40,466
2022-08-04 $13.50 $13.55 $13.46 $13.49 $13.43 97,271
2022-08-03 $13.42 $13.54 $13.40 $13.51 $13.45 69,286
2022-08-02 $13.38 $13.44 $13.36 $13.39 $13.33 74,882
2022-08-01 $13.40 $13.46 $13.33 $13.37 $13.31 87,686
2022-07-29 $13.32 $13.38 $13.30 $13.36 $13.30 87,603
2022-07-28 $13.17 $13.30 $13.17 $13.25 $13.19 122,160
2022-07-27 $13.19 $13.26 $13.12 $13.14 $13.08 123,643
2022-07-26 $13.22 $13.31 $13.16 $13.18 $13.12 82,103
2022-07-25 $13.27 $13.33 $13.20 $13.20 $13.14 55,455
2022-07-22 $13.27 $13.34 $13.27 $13.30 $13.24 45,477
2022-07-21 $13.20 $13.30 $13.19 $13.26 $13.19 37,656
2022-07-20 $13.26 $13.26 $13.20 $13.24 $13.18 39,575
2022-07-19 $13.26 $13.27 $13.17 $13.21 $13.15 63,718
2022-07-18 $13.28 $13.34 $13.22 $13.23 $13.17 61,881
2022-07-15 $13.38 $13.45 $13.26 $13.29 $13.23 87,581
2022-07-14 $13.45 $13.45 $13.35 $13.36 $13.30 66,971
2022-07-13 $13.57 $13.62 $13.53 $13.54 $13.41 53,799
2022-07-12 $13.65 $13.69 $13.59 $13.68 $13.55 38,693
2022-07-11 $13.56 $13.67 $13.53 $13.63 $13.50 62,200
2022-07-08 $13.38 $13.58 $13.35 $13.52 $13.39 46,377
2022-07-07 $13.41 $13.43 $13.31 $13.39 $13.27 126,801
2022-07-06 $13.38 $13.45 $13.32 $13.38 $13.26 66,355
2022-07-05 $13.33 $13.37 $13.21 $13.37 $13.25 60,776
2022-07-01 $13.25 $13.38 $13.19 $13.27 $13.15 75,775
2022-06-30 $13.06 $13.24 $13.04 $13.19 $13.07 82,882
2022-06-29 $12.88 $13.10 $12.87 $13.06 $12.94 72,839
2022-06-28 $12.82 $12.86 $12.78 $12.83 $12.71 59,112
2022-06-27 $12.79 $12.90 $12.76 $12.82 $12.70 89,569
2022-06-24 $12.69 $12.78 $12.65 $12.78 $12.66 87,643
2022-06-23 $12.72 $12.82 $12.65 $12.65 $12.53 57,262
2022-06-22 $12.56 $12.76 $12.56 $12.65 $12.53 85,997
2022-06-21 $12.76 $12.76 $12.54 $12.56 $12.44 115,463
2022-06-17 $12.75 $12.87 $12.69 $12.72 $12.60 89,361
2022-06-16 $12.80 $12.80 $12.66 $12.73 $12.61 108,378
2022-06-15 $12.80 $12.97 $12.78 $12.88 $12.76 130,877
2022-06-14 $12.87 $12.98 $12.67 $12.76 $12.64 203,370
2022-06-13 $13.11 $13.12 $12.83 $12.95 $12.77 156,552
2022-06-10 $13.26 $13.30 $13.12 $13.18 $12.99 100,019
2022-06-09 $13.44 $13.44 $13.26 $13.28 $13.09 88,838
2022-06-08 $13.60 $13.65 $13.48 $13.48 $13.29 50,373
2022-06-07 $13.52 $13.69 $13.47 $13.66 $13.47 77,617
2022-06-06 $13.53 $13.57 $13.48 $13.55 $13.36 51,963
2022-06-03 $13.51 $13.55 $13.43 $13.49 $13.30 60,880
2022-06-02 $13.54 $13.63 $13.46 $13.59 $13.40 87,419
2022-06-01 $13.54 $13.59 $13.42 $13.47 $13.28 74,670
2022-05-31 $13.59 $13.59 $13.37 $13.43 $13.24 74,418
2022-05-27 $13.44 $13.56 $13.42 $13.55 $13.36 157,566
2022-05-26 $13.17 $13.34 $13.09 $13.31 $13.12 150,681
2022-05-25 $13.03 $13.18 $12.96 $13.16 $12.97 195,373
2022-05-24 $12.91 $13.03 $12.80 $12.97 $12.79 154,211
2022-05-23 $12.73 $12.97 $12.73 $12.89 $12.71 79,239
2022-05-20 $12.73 $12.79 $12.62 $12.73 $12.55 138,270
2022-05-19 $12.58 $12.73 $12.58 $12.73 $12.55 66,867
2022-05-18 $12.74 $12.78 $12.58 $12.60 $12.42 87,018
2022-05-17 $12.92 $12.92 $12.78 $12.84 $12.66 104,350
2022-05-16 $12.80 $12.99 $12.69 $12.98 $12.80 114,571
2022-05-13 $12.81 $12.98 $12.80 $12.83 $12.65 86,988
2022-05-12 $12.68 $12.97 $12.68 $12.93 $12.68 99,321
2022-05-11 $12.79 $12.85 $12.72 $12.74 $12.50 88,348
2022-05-10 $12.71 $12.85 $12.58 $12.82 $12.58 197,520
2022-05-09 $12.62 $12.74 $12.59 $12.71 $12.47 85,234
2022-05-06 $12.55 $12.75 $12.55 $12.62 $12.38 71,948
2022-05-05 $12.66 $12.71 $12.55 $12.60 $12.36 140,949
2022-05-04 $12.70 $12.78 $12.60 $12.73 $12.49 324,062
2022-05-03 $12.77 $12.85 $12.72 $12.72 $12.48 150,090
2022-05-02 $12.57 $12.76 $12.55 $12.73 $12.49 222,677
2022-04-29 $12.66 $12.68 $12.55 $12.56 $12.32 87,581
2022-04-28 $12.60 $12.73 $12.55 $12.68 $12.44 98,422
2022-04-27 $12.66 $12.77 $12.62 $12.64 $12.40 89,872
2022-04-26 $12.67 $12.77 $12.64 $12.70 $12.46 102,492
2022-04-25 $12.70 $12.73 $12.60 $12.66 $12.42 92,220
2022-04-22 $12.64 $12.83 $12.61 $12.70 $12.46 161,594
2022-04-21 $12.70 $12.71 $12.58 $12.71 $12.47 101,588
2022-04-20 $12.57 $12.69 $12.47 $12.69 $12.45 213,598
2022-04-19 $12.50 $12.69 $12.47 $12.55 $12.31 146,301
2022-04-18 $12.68 $12.72 $12.48 $12.56 $12.32 168,128
2022-04-14 $12.75 $12.76 $12.61 $12.68 $12.44 157,136
2022-04-13 $12.85 $12.92 $12.70 $12.75 $12.51 247,860
2022-04-12 $13.00 $13.05 $12.93 $12.93 $12.68 63,143
2022-04-11 $12.94 $13.01 $12.91 $12.95 $12.70 60,633
2022-04-08 $13.01 $13.04 $12.93 $13.00 $12.75 62,438
2022-04-07 $13.16 $13.16 $12.90 $13.03 $12.78 122,285
2022-04-06 $13.21 $13.27 $13.11 $13.21 $12.96 90,825
2022-04-05 $13.52 $13.52 $13.30 $13.32 $13.00 41,943
2022-04-04 $13.31 $13.53 $13.28 $13.50 $13.18 93,773
2022-04-01 $13.37 $13.39 $13.22 $13.34 $13.02 82,940
2022-03-31 $13.16 $13.35 $13.12 $13.35 $13.03 89,328
2022-03-30 $13.09 $13.23 $13.02 $13.16 $12.85 146,066
2022-03-29 $12.84 $13.10 $12.83 $13.08 $12.77 132,617
2022-03-28 $13.05 $13.10 $12.84 $12.84 $12.54 192,514
2022-03-25 $13.33 $13.34 $12.96 $13.08 $12.77 178,368
2022-03-24 $13.53 $13.53 $13.32 $13.38 $13.06 103,237
2022-03-23 $13.57 $13.64 $13.54 $13.55 $13.23 46,332
2022-03-22 $13.68 $13.75 $13.60 $13.60 $13.28 71,818
2022-03-21 $13.83 $13.85 $13.76 $13.76 $13.43 50,900
2022-03-18 $13.81 $13.92 $13.81 $13.88 $13.55 23,626
2022-03-17 $13.78 $13.86 $13.75 $13.81 $13.48 32,350
2022-03-16 $13.79 $13.83 $13.73 $13.82 $13.49 112,898
2022-03-15 $13.78 $13.98 $13.78 $13.83 $13.50 27,659
2022-03-14 $13.92 $13.92 $13.69 $13.79 $13.46 78,655
2022-03-11 $13.94 $14.03 $13.81 $14.03 $13.64 57,179
2022-03-10 $13.95 $14.13 $13.93 $14.02 $13.63 29,964
2022-03-09 $14.20 $14.20 $14.01 $14.04 $13.65 35,302
2022-03-08 $14.05 $14.08 $13.98 $14.01 $13.62 49,388
2022-03-07 $14.10 $14.20 $14.04 $14.09 $13.69 29,940
2022-03-04 $14.18 $14.20 $14.15 $14.18 $13.78 24,719
2022-03-03 $14.14 $14.20 $14.05 $14.15 $13.75 36,936
2022-03-02 $14.12 $14.18 $14.10 $14.12 $13.72 18,897
2022-03-01 $14.07 $14.23 $14.07 $14.11 $13.71 43,583
2022-02-28 $13.83 $14.03 $13.83 $14.00 $13.61 34,823
2022-02-25 $13.97 $14.04 $13.91 $13.94 $13.55 29,417
2022-02-24 $13.64 $13.93 $13.62 $13.92 $13.53 74,139
2022-02-23 $13.93 $13.97 $13.90 $13.93 $13.54 45,279
2022-02-22 $14.02 $14.06 $13.95 $13.96 $13.57 82,734
2022-02-18 $14.08 $14.13 $14.01 $14.01 $13.62 24,583
2022-02-17 $14.11 $14.20 $14.05 $14.05 $13.66 49,313
2022-02-16 $14.08 $14.12 $14.02 $14.11 $13.71 59,565
2022-02-15 $14.09 $14.09 $14.01 $14.05 $13.66 43,666
2022-02-14 $14.28 $14.33 $14.01 $14.01 $13.62 76,905
2022-02-11 $14.47 $14.47 $14.32 $14.39 $13.92 35,754
2022-02-10 $14.50 $14.50 $14.42 $14.44 $13.97 33,056
2022-02-09 $14.52 $14.54 $14.48 $14.50 $14.03 25,106
2022-02-08 $14.45 $14.50 $14.43 $14.50 $14.03 41,582
2022-02-07 $14.34 $14.51 $14.34 $14.51 $14.04 25,397
2022-02-04 $14.30 $14.39 $14.26 $14.29 $13.83 45,377
2022-02-03 $14.42 $14.52 $14.33 $14.33 $13.86 81,261
2022-02-02 $14.51 $14.57 $14.41 $14.43 $13.96 70,616
2022-02-01 $14.49 $14.54 $14.40 $14.45 $13.98 100,222
2022-01-31 $14.29 $14.46 $14.29 $14.42 $13.95 53,385
2022-01-28 $14.42 $14.42 $14.25 $14.29 $13.83 48,843
2022-01-27 $14.56 $14.62 $14.44 $14.44 $13.97 25,770
2022-01-26 $14.61 $14.61 $14.52 $14.54 $14.07 42,486
2022-01-25 $14.33 $14.56 $14.24 $14.53 $14.06 85,234
2022-01-24 $14.20 $14.31 $14.15 $14.30 $13.84 90,102
2022-01-21 $14.45 $14.56 $14.15 $14.19 $13.73 98,573
2022-01-20 $14.52 $14.68 $14.43 $14.45 $13.98 67,682
2022-01-19 $14.60 $14.72 $14.51 $14.54 $14.07 112,758
2022-01-18 $14.83 $14.83 $14.63 $14.64 $14.16 115,572
2022-01-14 $15.02 $15.09 $14.87 $14.87 $14.39 62,830
2022-01-13 $15.14 $15.15 $15.08 $15.10 $14.61 23,929
2022-01-12 $15.22 $15.31 $15.14 $15.16 $14.61 22,370
2022-01-11 $15.20 $15.40 $15.19 $15.20 $14.65 120,154
2022-01-10 $15.45 $15.51 $15.33 $15.33 $14.77 62,667
2022-01-07 $15.52 $15.55 $15.40 $15.42 $14.86 49,443
2022-01-06 $15.52 $15.58 $15.50 $15.53 $14.96 35,973
2022-01-05 $15.64 $15.69 $15.48 $15.49 $14.92 75,759
2022-01-04 $15.76 $15.78 $15.57 $15.64 $15.07 46,209
2022-01-03 $15.86 $15.86 $15.72 $15.74 $15.17 53,028
2021-12-31 $15.73 $15.86 $15.70 $15.86 $15.28 28,157
2021-12-30 $15.75 $15.75 $15.63 $15.66 $15.09 37,594
2021-12-29 $15.68 $15.76 $15.68 $15.71 $15.14 50,209
2021-12-28 $15.77 $15.78 $15.68 $15.72 $15.15 61,983
2021-12-27 $15.78 $15.78 $15.72 $15.74 $15.17 22,662
2021-12-23 $15.72 $15.76 $15.65 $15.76 $15.19 18,220
2021-12-22 $15.73 $15.73 $15.58 $15.67 $15.10 41,775
2021-12-21 $15.75 $15.77 $15.60 $15.62 $15.05 40,633
2021-12-20 $15.79 $15.79 $15.70 $15.70 $15.13 46,732
2021-12-17 $15.85 $15.87 $15.78 $15.84 $15.26 25,693
2021-12-16 $15.81 $15.88 $15.76 $15.77 $15.19 62,467
2021-12-15 $15.88 $15.89 $15.76 $15.87 $15.23 28,103
2021-12-14 $15.77 $15.87 $15.71 $15.75 $15.12 41,278
2021-12-13 $15.73 $15.81 $15.70 $15.70 $15.07 40,388
2021-12-10 $15.70 $15.74 $15.67 $15.70 $15.07 22,346
2021-12-09 $15.70 $15.70 $15.60 $15.63 $15.00 19,672
2021-12-08 $15.60 $15.66 $15.60 $15.64 $15.01 26,204
2021-12-07 $15.47 $15.64 $15.47 $15.61 $14.98 22,109
2021-12-06 $15.48 $15.52 $15.43 $15.48 $14.86 15,327
2021-12-03 $15.48 $15.49 $15.44 $15.48 $14.86 17,311
2021-12-02 $15.52 $15.52 $15.41 $15.44 $14.82 51,304
2021-12-01 $15.51 $15.57 $15.49 $15.52 $14.89 29,295
2021-11-30 $15.41 $15.48 $15.41 $15.48 $14.86 33,317
2021-11-29 $15.36 $15.41 $15.36 $15.38 $14.76 35,047
2021-11-26 $15.40 $15.41 $15.36 $15.37 $14.75 46,534
2021-11-24 $15.45 $15.45 $15.39 $15.43 $14.81 14,275
2021-11-23 $15.52 $15.53 $15.40 $15.40 $14.78 36,384
2021-11-22 $15.54 $15.56 $15.53 $15.54 $14.91 19,767
2021-11-19 $15.41 $15.54 $15.41 $15.53 $14.90 23,557
2021-11-18 $15.46 $15.51 $15.44 $15.44 $14.82 35,123
2021-11-17 $15.44 $15.48 $15.44 $15.48 $14.86 9,966
2021-11-16 $15.50 $15.50 $15.44 $15.45 $14.83 20,019
2021-11-15 $15.63 $15.63 $15.46 $15.54 $14.91 36,926
2021-11-12 $15.48 $15.69 $15.39 $15.53 $14.90 66,839
2021-11-11 $15.49 $15.51 $15.45 $15.48 $14.80 5,347
2021-11-10 $15.50 $15.52 $15.45 $15.49 $14.81 17,182
2021-11-09 $15.50 $15.55 $15.40 $15.50 $14.82 38,628
2021-11-08 $15.40 $15.50 $15.36 $15.48 $14.80 18,950
2021-11-05 $15.33 $15.42 $15.33 $15.40 $14.72 33,188
2021-11-04 $15.25 $15.38 $15.25 $15.31 $14.63 41,363
2021-11-03 $15.47 $15.47 $15.27 $15.27 $14.60 25,907
2021-11-02 $15.35 $15.50 $15.35 $15.39 $14.71 39,498
2021-11-01 $15.25 $15.41 $15.25 $15.37 $14.69 34,573
2021-10-29 $15.19 $15.27 $15.15 $15.25 $14.58 33,692
2021-10-28 $15.14 $15.19 $15.12 $15.17 $14.50 26,034
2021-10-27 $15.11 $15.15 $15.10 $15.13 $14.46 37,698
2021-10-26 $15.20 $15.21 $15.11 $15.11 $14.44 71,949
2021-10-25 $15.24 $15.25 $15.20 $15.20 $14.53 27,865
2021-10-22 $15.24 $15.29 $15.21 $15.23 $14.56 57,827
2021-10-21 $15.31 $15.39 $15.22 $15.25 $14.58 53,510
2021-10-20 $15.42 $15.44 $15.35 $15.35 $14.67 39,431
2021-10-19 $15.47 $15.51 $15.42 $15.45 $14.77 18,218
2021-10-18 $15.50 $15.51 $15.46 $15.47 $14.79 8,657
2021-10-15 $15.49 $15.51 $15.44 $15.51 $14.82 23,724
2021-10-14 $15.49 $15.56 $15.48 $15.50 $14.82 36,736
2021-10-13 $15.40 $15.57 $15.40 $15.57 $14.82 32,379
2021-10-12 $15.49 $15.52 $15.40 $15.44 $14.70 49,997
2021-10-11 $15.45 $15.55 $15.45 $15.46 $14.72 43,381
2021-10-08 $15.44 $15.50 $15.41 $15.46 $14.72 49,517
2021-10-07 $15.52 $15.60 $15.48 $15.48 $14.74 58,236
2021-10-06 $15.60 $15.66 $15.50 $15.54 $14.79 72,924
2021-10-05 $15.65 $15.68 $15.63 $15.63 $14.88 48,817
2021-10-04 $15.68 $15.73 $15.65 $15.65 $14.90 32,543
2021-10-01 $15.70 $15.74 $15.62 $15.69 $14.94 31,834
2021-09-30 $15.76 $15.80 $15.63 $15.64 $14.89 28,772
2021-09-29 $15.84 $15.90 $15.77 $15.77 $15.01 39,097
2021-09-28 $15.74 $15.78 $15.63 $15.75 $14.99 94,160
2021-09-27 $15.93 $15.93 $15.75 $15.76 $15.00 81,652
2021-09-24 $15.97 $16.00 $15.91 $15.96 $15.19 26,769
2021-09-23 $16.04 $16.07 $15.96 $15.97 $15.20 29,610
2021-09-22 $16.05 $16.13 $15.98 $16.06 $15.29 63,213
2021-09-21 $15.96 $16.03 $15.92 $16.03 $15.26 68,158
2021-09-20 $15.90 $15.99 $15.85 $15.90 $15.14 52,494
2021-09-17 $15.98 $16.00 $15.94 $15.94 $15.17 32,529
2021-09-16 $15.97 $15.99 $15.94 $15.95 $15.18 15,142
2021-09-15 $15.92 $16.00 $15.88 $15.98 $15.21 56,001
2021-09-14 $15.80 $16.13 $15.80 $16.04 $15.27 21,297
2021-09-13 $15.94 $15.94 $15.85 $15.87 $15.05 30,080
2021-09-10 $15.95 $16.28 $15.86 $15.99 $15.16 26,474
2021-09-09 $15.85 $15.97 $15.85 $15.95 $15.12 40,479
2021-09-08 $15.89 $15.90 $15.83 $15.88 $15.06 25,972
2021-09-07 $15.87 $15.93 $15.84 $15.87 $15.05 36,871
2021-09-03 $15.93 $15.97 $15.87 $15.88 $15.06 27,573
2021-09-02 $15.95 $16.00 $15.93 $15.93 $15.11 12,602
2021-09-01 $15.99 $16.02 $15.95 $15.97 $15.14 22,076
2021-08-31 $15.87 $15.99 $15.87 $15.92 $15.10 18,385
2021-08-30 $15.86 $15.94 $15.85 $15.88 $15.06 20,973
2021-08-27 $15.86 $15.90 $15.79 $15.90 $15.08 30,910
2021-08-26 $15.89 $15.97 $15.85 $15.88 $15.06 62,748
2021-08-25 $15.90 $15.92 $15.90 $15.91 $15.09 28,593
2021-08-24 $15.88 $15.95 $15.88 $15.89 $15.07 22,320
2021-08-23 $15.91 $15.99 $15.87 $15.87 $15.05 70,290
2021-08-20 $15.89 $15.95 $15.87 $15.94 $15.11 16,333
2021-08-19 $15.80 $15.88 $15.80 $15.85 $15.03 18,569
2021-08-18 $15.82 $15.92 $15.82 $15.85 $15.03 26,927
2021-08-17 $15.79 $15.87 $15.76 $15.87 $15.05 32,240
2021-08-16 $15.88 $15.88 $15.83 $15.87 $15.05 30,476
2021-08-13 $15.81 $15.88 $15.76 $15.77 $14.95 39,183
2021-08-12 $15.92 $15.92 $15.85 $15.87 $14.99 12,183
2021-08-11 $15.82 $15.89 $15.82 $15.85 $14.97 17,585
2021-08-10 $15.78 $15.85 $15.69 $15.83 $14.95 35,282
2021-08-09 $15.60 $15.80 $15.60 $15.76 $14.88 48,115
2021-08-06 $15.69 $15.69 $15.57 $15.57 $14.70 27,067
2021-08-05 $15.71 $15.74 $15.65 $15.65 $14.78 30,067
2021-08-04 $15.72 $15.79 $15.69 $15.71 $14.84 49,079
2021-08-03 $15.65 $15.76 $15.65 $15.76 $14.88 29,766
2021-08-02 $15.67 $15.71 $15.62 $15.65 $14.78 38,026
2021-07-30 $15.65 $15.68 $15.61 $15.63 $14.76 47,809
2021-07-29 $15.59 $15.69 $15.57 $15.64 $14.77 40,547
2021-07-28 $15.50 $15.59 $15.45 $15.58 $14.71 28,426
2021-07-27 $15.52 $15.53 $15.46 $15.50 $14.64 66,176
2021-07-26 $15.48 $15.55 $15.44 $15.51 $14.65 78,466
2021-07-23 $15.57 $15.58 $15.49 $15.52 $14.66 19,810
2021-07-22 $15.64 $15.64 $15.52 $15.52 $14.66 11,331
2021-07-21 $15.72 $15.72 $15.63 $15.67 $14.80 18,300
2021-07-20 $15.60 $15.67 $15.55 $15.66 $14.79 53,916
2021-07-19 $15.52 $15.59 $15.50 $15.52 $14.66 39,664
2021-07-16 $15.85 $15.87 $15.57 $15.63 $14.76 55,121
2021-07-15 $15.87 $15.90 $15.78 $15.79 $14.91 30,539
2021-07-14 $15.91 $15.92 $15.76 $15.83 $14.95 33,595
2021-07-13 $16.01 $16.01 $15.93 $15.94 $14.99 26,123
2021-07-12 $15.99 $16.07 $15.97 $16.06 $15.11 45,124
2021-07-09 $15.96 $16.00 $15.96 $15.96 $15.01 40,702
2021-07-08 $15.95 $16.01 $15.91 $15.96 $15.01 62,900
2021-07-07 $15.97 $16.00 $15.89 $16.00 $15.05 43,188
2021-07-06 $15.97 $16.01 $15.86 $15.91 $14.97 48,694
2021-07-02 $16.08 $16.08 $15.99 $16.00 $15.05 35,411
2021-07-01 $16.00 $16.03 $15.96 $16.03 $15.08 26,247
2021-06-30 $15.86 $15.96 $15.86 $15.95 $15.00 11,869
2021-06-29 $15.89 $15.90 $15.85 $15.88 $14.94 23,178
2021-06-28 $15.75 $15.86 $15.75 $15.85 $14.91 15,619
2021-06-25 $15.83 $15.83 $15.79 $15.79 $14.85 15,931
2021-06-24 $15.87 $15.87 $15.78 $15.79 $14.85 24,237
2021-06-23 $15.85 $15.89 $15.84 $15.84 $14.90 31,081
2021-06-22 $15.90 $15.90 $15.84 $15.85 $14.91 33,889
2021-06-21 $15.82 $15.88 $15.82 $15.85 $14.91 64,096
2021-06-18 $15.86 $15.91 $15.86 $15.88 $14.94 44,463
2021-06-17 $15.81 $15.92 $15.81 $15.85 $14.91 31,690
2021-06-16 $15.88 $15.93 $15.83 $15.83 $14.89 32,190
2021-06-15 $15.95 $15.98 $15.90 $15.95 $15.00 27,600
2021-06-14 $15.93 $15.98 $15.90 $15.93 $14.99 28,673
2021-06-11 $15.95 $16.02 $15.95 $16.00 $14.99 17,745
2021-06-10 $15.86 $16.01 $15.86 $15.96 $14.95 37,053
2021-06-09 $15.82 $15.88 $15.82 $15.88 $14.88 16,875
2021-06-08 $15.85 $15.89 $15.84 $15.84 $14.84 23,879
2021-06-07 $15.76 $15.94 $15.76 $15.85 $14.85 16,609
2021-06-04 $15.91 $15.91 $15.70 $15.77 $14.78 51,945
2021-06-03 $15.78 $15.91 $15.78 $15.85 $14.85 44,203
2021-06-02 $15.70 $15.80 $15.70 $15.80 $14.80 31,709
2021-06-01 $15.75 $15.75 $15.66 $15.70 $14.71 25,710
2021-05-28 $15.67 $15.75 $15.65 $15.68 $14.69 26,478
2021-05-27 $15.58 $15.70 $15.58 $15.70 $14.71 56,508
2021-05-26 $15.57 $15.63 $15.57 $15.59 $14.61 27,096
2021-05-25 $15.56 $15.61 $15.56 $15.60 $14.62 32,444
2021-05-24 $15.56 $15.62 $15.54 $15.55 $14.57 29,159
2021-05-21 $15.43 $15.52 $15.37 $15.51 $14.53 23,881
2021-05-20 $15.43 $15.43 $15.38 $15.38 $14.41 26,778
2021-05-19 $15.38 $15.43 $15.33 $15.39 $14.42 21,177
2021-05-18 $15.38 $15.47 $15.31 $15.40 $14.43 30,883
2021-05-17 $15.25 $15.40 $15.24 $15.40 $14.43 21,419
2021-05-14 $15.15 $15.25 $15.14 $15.22 $14.26 20,408
2021-05-13 $15.09 $15.15 $15.06 $15.14 $14.19 55,131
2021-05-12 $15.41 $15.41 $15.12 $15.15 $14.14 74,702
2021-05-11 $15.42 $15.47 $15.36 $15.36 $14.33 46,460
2021-05-10 $15.47 $15.58 $15.44 $15.44 $14.41 33,381
2021-05-07 $15.47 $15.47 $15.42 $15.47 $14.44 36,860
2021-05-06 $15.45 $15.46 $15.42 $15.44 $14.41 29,152
2021-05-05 $15.45 $15.49 $15.44 $15.45 $14.42 13,994
2021-05-04 $15.34 $15.45 $15.31 $15.45 $14.42 52,053
2021-05-03 $15.37 $15.40 $15.30 $15.34 $14.31 68,814
2021-04-30 $15.24 $15.36 $15.24 $15.35 $14.32 18,888
2021-04-29 $15.24 $15.27 $15.21 $15.25 $14.23 43,556
2021-04-28 $15.23 $15.24 $15.17 $15.23 $14.21 47,980
2021-04-27 $15.29 $15.32 $15.20 $15.22 $14.20 30,725
2021-04-26 $15.28 $15.32 $15.26 $15.28 $14.26 31,537
2021-04-23 $15.19 $15.26 $15.17 $15.26 $14.24 59,165
2021-04-22 $15.14 $15.18 $15.09 $15.17 $14.16 44,593
2021-04-21 $15.09 $15.13 $15.09 $15.12 $14.11 13,225
2021-04-20 $15.10 $15.12 $15.10 $15.11 $14.10 20,347
2021-04-19 $15.06 $15.09 $15.05 $15.08 $14.08 35,865
2021-04-16 $15.05 $15.12 $15.02 $15.06 $14.05 32,695
2021-04-15 $15.14 $15.14 $15.00 $15.05 $14.04 57,506
2021-04-14 $15.09 $15.14 $15.05 $15.13 $14.12 29,447
2021-04-13 $15.10 $15.18 $15.02 $15.14 $14.07 47,897
2021-04-12 $15.04 $15.09 $15.00 $15.05 $13.99 45,705
2021-04-09 $15.02 $15.12 $15.01 $15.05 $13.99 54,386
2021-04-08 $14.98 $15.12 $14.97 $15.07 $14.00 73,666
2021-04-07 $14.93 $14.99 $14.93 $14.97 $13.91 25,992
2021-04-06 $14.94 $14.97 $14.93 $14.95 $13.89 22,679
2021-04-05 $14.96 $14.99 $14.95 $14.98 $13.92 36,858
2021-04-01 $14.89 $14.96 $14.88 $14.96 $13.90 39,043
2021-03-31 $14.79 $14.88 $14.79 $14.86 $13.81 30,422
2021-03-30 $14.86 $14.87 $14.77 $14.86 $13.81 66,298
2021-03-29 $14.89 $14.89 $14.83 $14.87 $13.82 50,444
2021-03-26 $14.86 $14.89 $14.85 $14.86 $13.81 15,019
2021-03-25 $14.86 $14.87 $14.83 $14.87 $13.82 12,856
2021-03-24 $14.87 $14.92 $14.84 $14.87 $13.82 27,440
2021-03-23 $14.76 $14.87 $14.76 $14.83 $13.78 9,053
2021-03-22 $14.70 $14.77 $14.70 $14.74 $13.70 21,242
2021-03-19 $14.64 $14.82 $14.57 $14.77 $13.72 33,049
2021-03-18 $14.67 $14.70 $14.54 $14.54 $13.51 63,588
2021-03-17 $14.87 $14.90 $14.67 $14.73 $13.69 79,844
2021-03-16 $14.94 $14.99 $14.92 $14.95 $13.89 16,469
2021-03-15 $14.85 $15.00 $14.85 $14.96 $13.90 40,760
2021-03-12 $14.84 $14.85 $14.72 $14.85 $13.80 43,774
2021-03-11 $14.81 $14.91 $14.81 $14.90 $13.79 26,932
2021-03-10 $14.69 $14.81 $14.69 $14.81 $13.70 13,621
2021-03-09 $14.65 $14.72 $14.64 $14.69 $13.59 16,472
2021-03-08 $14.56 $14.67 $14.56 $14.63 $13.54 54,659
2021-03-05 $14.50 $14.56 $14.46 $14.52 $13.44 59,870
2021-03-04 $14.57 $14.58 $14.38 $14.43 $13.35 65,507
2021-03-03 $14.53 $14.58 $14.48 $14.57 $13.48 29,727
2021-03-02 $14.51 $14.57 $14.47 $14.56 $13.47 40,275
2021-03-01 $14.40 $14.50 $14.38 $14.48 $13.40 63,593
2021-02-26 $14.25 $14.38 $14.25 $14.33 $13.26 61,866
2021-02-25 $14.29 $14.35 $14.12 $14.21 $13.15 134,848
2021-02-24 $14.31 $14.33 $14.25 $14.31 $13.24 254,595
2021-02-23 $14.35 $14.47 $14.29 $14.33 $13.26 76,528
2021-02-22 $14.73 $14.73 $14.44 $14.46 $13.38 102,850
2021-02-19 $14.76 $14.76 $14.68 $14.71 $13.61 54,214
2021-02-18 $14.79 $14.79 $14.67 $14.76 $13.66 86,004
2021-02-17 $14.96 $14.96 $14.79 $14.79 $13.69 39,634
2021-02-16 $15.02 $15.03 $14.90 $14.92 $13.81 37,917
2021-02-12 $15.15 $15.15 $14.99 $15.02 $13.90 33,455
2021-02-11 $15.11 $15.19 $15.08 $15.17 $13.98 22,016
2021-02-10 $15.00 $15.09 $14.98 $15.09 $13.90 41,857
2021-02-09 $14.93 $15.00 $14.88 $15.00 $13.82 63,837
2021-02-08 $14.81 $14.93 $14.79 $14.92 $13.75 99,534
2021-02-05 $14.74 $14.81 $14.72 $14.81 $13.65 43,422
2021-02-04 $14.70 $14.72 $14.63 $14.69 $13.54 53,973
2021-02-03 $14.69 $14.74 $14.62 $14.65 $13.50 62,809
2021-02-02 $14.58 $14.67 $14.58 $14.65 $13.50 39,775
2021-02-01 $14.52 $14.62 $14.50 $14.62 $13.47 66,190
2021-01-29 $14.58 $14.63 $14.43 $14.46 $13.32 83,924
2021-01-28 $14.59 $14.67 $14.57 $14.64 $13.49 48,867
2021-01-27 $14.49 $14.60 $14.46 $14.59 $13.44 54,418
2021-01-26 $14.43 $14.49 $14.39 $14.47 $13.33 62,436
2021-01-25 $14.45 $14.47 $14.39 $14.43 $13.30 50,305
2021-01-22 $14.53 $14.55 $14.38 $14.45 $13.31 93,896
2021-01-21 $14.42 $14.51 $14.40 $14.51 $13.37 42,325
2021-01-20 $14.39 $14.43 $14.36 $14.43 $13.30 29,499
2021-01-19 $14.36 $14.40 $14.31 $14.37 $13.24 42,286
2021-01-15 $14.33 $14.41 $14.30 $14.33 $13.20 54,943
2021-01-14 $14.39 $14.44 $14.32 $14.34 $13.21 58,997
2021-01-13 $14.45 $14.48 $14.37 $14.39 $13.20 46,543
2021-01-12 $14.47 $14.52 $14.40 $14.48 $13.28 34,996
2021-01-11 $14.44 $14.50 $14.42 $14.47 $13.27 61,306
2021-01-08 $14.43 $14.44 $14.39 $14.42 $13.23 77,183
2021-01-07 $14.30 $14.48 $14.30 $14.44 $13.25 111,009
2021-01-06 $14.34 $14.38 $14.30 $14.32 $13.14 51,284
2021-01-05 $14.38 $14.40 $14.31 $14.38 $13.19 62,958
2021-01-04 $14.46 $14.50 $14.34 $14.35 $13.16 113,351
2020-12-31 $14.44 $14.49 $14.39 $14.46 $13.27 73,952
2020-12-30 $14.36 $14.40 $14.35 $14.39 $13.20 54,934
2020-12-29 $14.38 $14.41 $14.35 $14.37 $13.18 53,350
2020-12-28 $14.38 $14.42 $14.36 $14.38 $13.19 29,554
2020-12-24 $14.37 $14.40 $14.37 $14.37 $13.18 9,941
2020-12-23 $14.40 $14.40 $14.31 $14.34 $13.16 84,784
2020-12-22 $14.40 $14.40 $14.31 $14.39 $13.20 67,790
2020-12-21 $14.30 $14.37 $14.30 $14.34 $13.15 21,215
2020-12-18 $14.30 $14.36 $14.30 $14.33 $13.15 19,924
2020-12-17 $14.33 $14.35 $14.29 $14.30 $13.12 38,096
2020-12-16 $14.28 $14.36 $14.28 $14.33 $13.15 70,365
2020-12-15 $14.35 $14.40 $14.27 $14.27 $13.09 53,510
2020-12-14 $14.40 $14.46 $14.34 $14.35 $13.16 49,469
2020-12-11 $14.49 $14.50 $14.45 $14.47 $13.22 45,687
2020-12-10 $14.55 $14.55 $14.49 $14.52 $13.26 39,144
2020-12-09 $14.52 $14.54 $14.52 $14.54 $13.28 20,409
2020-12-08 $14.48 $14.55 $14.45 $14.54 $13.28 37,633
2020-12-07 $14.45 $14.53 $14.42 $14.50 $13.24 33,299
2020-12-04 $14.39 $14.53 $14.30 $14.49 $13.24 57,287
2020-12-03 $14.36 $14.40 $14.19 $14.35 $13.11 113,399
2020-12-02 $14.31 $14.36 $14.29 $14.33 $13.09 34,377
2020-12-01 $14.30 $14.36 $14.27 $14.33 $13.09 56,042
2020-11-30 $14.28 $14.28 $14.19 $14.22 $12.99 26,534
2020-11-27 $14.25 $14.28 $14.22 $14.28 $13.04 19,437
2020-11-25 $14.17 $14.26 $14.17 $14.23 $13.00 80,180
2020-11-24 $14.14 $14.22 $14.12 $14.22 $12.99 49,000
2020-11-23 $14.14 $14.16 $14.07 $14.16 $12.93 43,999
2020-11-20 $14.04 $14.08 $14.02 $14.07 $12.85 20,952
2020-11-19 $14.06 $14.06 $13.99 $14.03 $12.82 27,545
2020-11-18 $13.92 $14.10 $13.92 $14.01 $12.80 77,361
2020-11-17 $13.85 $13.97 $13.85 $13.95 $12.74 53,164
2020-11-16 $13.91 $13.93 $13.89 $13.89 $12.69 35,734
2020-11-13 $13.88 $13.95 $13.88 $13.90 $12.70 19,803
2020-11-12 $14.00 $14.00 $13.92 $13.95 $12.68 59,156
2020-11-11 $13.85 $13.94 $13.85 $13.94 $12.68 10,003
2020-11-10 $13.82 $13.89 $13.82 $13.88 $12.62 27,340
2020-11-09 $13.87 $13.97 $13.85 $13.90 $12.64 54,366
2020-11-06 $13.86 $13.90 $13.84 $13.89 $12.63 27,323
2020-11-05 $13.70 $13.85 $13.70 $13.84 $12.58 50,596
2020-11-04 $13.61 $13.76 $13.61 $13.68 $12.44 25,274
2020-11-03 $13.57 $13.62 $13.51 $13.52 $12.29 83,855
2020-11-02 $13.60 $13.61 $13.55 $13.60 $12.37 35,989
2020-10-30 $13.57 $13.57 $13.50 $13.53 $12.30 29,525
2020-10-29 $13.60 $13.60 $13.56 $13.58 $12.35 26,335
2020-10-28 $13.57 $13.57 $13.52 $13.53 $12.30 42,860
2020-10-27 $13.56 $13.58 $13.56 $13.56 $12.33 19,764
2020-10-26 $13.63 $13.63 $13.55 $13.57 $12.34 85,766
2020-10-23 $13.63 $13.63 $13.60 $13.60 $12.37 9,906
2020-10-22 $13.64 $13.65 $13.61 $13.62 $12.38 33,407
2020-10-21 $13.67 $13.67 $13.61 $13.63 $12.39 43,430
2020-10-20 $13.66 $13.70 $13.62 $13.67 $12.43 39,183
2020-10-19 $13.69 $13.69 $13.63 $13.68 $12.44 31,975
2020-10-16 $13.70 $13.72 $13.62 $13.63 $12.39 12,975
2020-10-15 $13.73 $13.74 $13.70 $13.71 $12.47 42,108
2020-10-14 $13.73 $13.75 $13.70 $13.73 $12.48 65,567
2020-10-13 $13.76 $13.77 $13.74 $13.77 $12.46 29,202
2020-10-12 $13.75 $13.78 $13.73 $13.76 $12.45 15,841
2020-10-09 $13.68 $13.73 $13.67 $13.72 $12.42 43,810
2020-10-08 $13.66 $13.69 $13.64 $13.69 $12.39 55,682
2020-10-07 $13.65 $13.67 $13.63 $13.66 $12.36 68,415
2020-10-06 $13.62 $13.66 $13.62 $13.65 $12.36 52,863
2020-10-05 $13.63 $13.68 $13.60 $13.62 $12.33 86,300
2020-10-02 $13.58 $13.66 $13.55 $13.66 $12.36 121,682
2020-10-01 $13.63 $13.64 $13.58 $13.59 $12.30 86,143
2020-09-30 $13.63 $13.64 $13.58 $13.59 $12.30 44,899
2020-09-29 $13.61 $13.65 $13.60 $13.60 $12.31 79,919
2020-09-28 $13.60 $13.64 $13.58 $13.59 $12.30 94,230
2020-09-25 $13.63 $13.65 $13.57 $13.58 $12.29 36,207
2020-09-24 $13.68 $13.68 $13.60 $13.61 $12.32 29,860
2020-09-23 $13.76 $13.76 $13.62 $13.66 $12.36 30,915
2020-09-22 $13.74 $13.76 $13.67 $13.67 $12.37 49,237
2020-09-21 $13.83 $13.84 $13.71 $13.71 $12.41 90,801
2020-09-18 $13.92 $13.92 $13.84 $13.85 $12.54 54,762
2020-09-17 $13.93 $13.93 $13.90 $13.90 $12.58 49,851
2020-09-16 $13.91 $13.95 $13.90 $13.92 $12.60 68,147
2020-09-15 $13.99 $13.99 $13.91 $13.92 $12.60 35,469
2020-09-14 $14.00 $14.03 $13.96 $13.96 $12.64 25,599
2020-09-11 $14.02 $14.04 $13.96 $14.02 $12.64 44,683
2020-09-10 $13.97 $14.00 $13.96 $13.97 $12.59 69,572
2020-09-09 $13.96 $14.01 $13.95 $13.96 $12.58 45,411
2020-09-08 $14.01 $14.01 $13.93 $13.94 $12.56 45,750
2020-09-04 $14.08 $14.08 $13.95 $13.98 $12.60 36,718
2020-09-03 $14.10 $14.15 $14.01 $14.05 $12.66 39,410
2020-09-02 $14.09 $14.11 $14.09 $14.10 $12.71 35,287
2020-09-01 $14.07 $14.10 $14.03 $14.04 $12.66 43,043
2020-08-31 $14.03 $14.08 $14.00 $14.02 $12.64 86,543
2020-08-28 $13.97 $14.20 $13.97 $13.99 $12.61 38,215
2020-08-27 $13.92 $13.96 $13.90 $13.92 $12.55 42,236
2020-08-26 $13.97 $13.97 $13.89 $13.91 $12.54 105,686
2020-08-25 $14.15 $14.15 $13.98 $13.99 $12.61 94,337
2020-08-24 $14.18 $14.19 $14.07 $14.10 $12.71 44,205
2020-08-21 $14.26 $14.26 $14.11 $14.13 $12.74 41,738
2020-08-20 $14.25 $14.26 $14.22 $14.23 $12.83 53,734
2020-08-19 $14.29 $14.31 $14.24 $14.27 $12.86 29,835
2020-08-18 $14.34 $14.34 $14.23 $14.26 $12.85 44,211
2020-08-17 $14.32 $14.36 $14.31 $14.32 $12.91 46,591
2020-08-14 $14.31 $14.37 $14.31 $14.32 $12.91 37,237
2020-08-13 $14.38 $14.44 $14.37 $14.41 $12.99 33,615
2020-08-12 $14.51 $14.59 $14.39 $14.45 $12.97 92,565
2020-08-11 $14.60 $14.64 $14.58 $14.58 $13.09 41,456
2020-08-10 $14.55 $14.61 $14.53 $14.59 $13.10 49,533
2020-08-07 $14.55 $14.57 $14.51 $14.56 $13.07 66,005
2020-08-06 $14.40 $14.56 $14.40 $14.52 $13.04 76,389
2020-08-05 $14.44 $14.50 $14.44 $14.50 $13.02 24,022
2020-08-04 $14.31 $14.43 $14.31 $14.43 $12.95 38,562
2020-08-03 $14.24 $14.36 $14.22 $14.36 $12.89 116,707
2020-07-31 $14.16 $14.21 $14.10 $14.21 $12.76 86,828
2020-07-30 $14.10 $14.10 $14.07 $14.08 $12.64 66,224
2020-07-29 $14.07 $14.09 $14.05 $14.09 $12.65 81,602
2020-07-28 $14.06 $14.10 $14.03 $14.07 $12.63 51,406
2020-07-27 $14.00 $14.03 $14.00 $14.03 $12.60 60,293
2020-07-24 $13.98 $14.04 $13.98 $14.03 $12.59 27,395
2020-07-23 $13.97 $14.04 $13.97 $14.02 $12.59 103,188
2020-07-22 $14.00 $14.02 $13.98 $14.01 $12.58 149,329
2020-07-21 $13.83 $13.99 $13.83 $13.97 $12.54 113,817
2020-07-20 $13.80 $13.91 $13.80 $13.91 $12.49 69,946
2020-07-17 $13.86 $13.88 $13.84 $13.86 $12.44 41,117
2020-07-16 $13.82 $13.84 $13.81 $13.84 $12.43 24,871
2020-07-15 $13.79 $13.82 $13.78 $13.81 $12.40 72,946
2020-07-14 $13.85 $13.85 $13.78 $13.80 $12.39 87,264
2020-07-13 $13.85 $13.87 $13.81 $13.87 $12.40 44,386
2020-07-10 $13.88 $13.88 $13.73 $13.82 $12.36 29,156
2020-07-09 $13.84 $13.84 $13.74 $13.77 $12.31 87,195
2020-07-08 $13.55 $13.72 $13.55 $13.70 $12.25 92,606
2020-07-07 $13.51 $13.62 $13.50 $13.60 $12.16 70,055
2020-07-06 $13.42 $13.54 $13.42 $13.54 $12.10 37,965
2020-07-02 $13.47 $13.49 $13.42 $13.47 $12.04 31,278
2020-07-01 $13.43 $13.47 $13.40 $13.45 $12.02 65,965
2020-06-30 $13.39 $13.40 $13.35 $13.39 $11.97 83,496
2020-06-29 $13.33 $13.45 $13.30 $13.45 $12.02 71,966
2020-06-26 $13.32 $13.35 $13.28 $13.30 $11.89 63,937
2020-06-25 $13.30 $13.33 $13.27 $13.31 $11.90 66,583
2020-06-24 $13.31 $13.32 $13.28 $13.30 $11.89 77,279
2020-06-23 $13.23 $13.31 $13.22 $13.30 $11.89 114,641
2020-06-22 $13.10 $13.22 $13.09 $13.22 $11.82 58,113
2020-06-19 $13.11 $13.19 $13.11 $13.17 $11.77 71,523
2020-06-18 $13.10 $13.15 $13.10 $13.14 $11.75 35,558
2020-06-17 $13.12 $13.19 $13.12 $13.17 $11.77 38,970
2020-06-16 $13.10 $13.17 $13.10 $13.16 $11.77 53,840
2020-06-15 $13.00 $13.12 $12.99 $13.10 $11.71 47,793
2020-06-12 $13.04 $13.07 $13.02 $13.07 $11.68 38,488
2020-06-11 $13.20 $13.21 $12.99 $13.06 $11.62 92,223
2020-06-10 $13.16 $13.24 $13.15 $13.23 $11.78 79,635
2020-06-09 $13.20 $13.25 $13.16 $13.20 $11.75 51,605
2020-06-08 $13.19 $13.30 $13.16 $13.19 $11.74 128,678
2020-06-05 $13.22 $13.31 $13.20 $13.23 $11.78 46,808
2020-06-04 $13.25 $13.32 $13.20 $13.22 $11.77 73,271
2020-06-03 $13.20 $13.30 $13.17 $13.27 $11.81 42,116
2020-06-02 $13.12 $13.27 $13.12 $13.24 $11.78 85,665
2020-06-01 $13.07 $13.13 $12.99 $13.10 $11.66 61,037
2020-05-29 $12.90 $12.97 $12.87 $12.97 $11.54 50,052
2020-05-28 $12.75 $12.82 $12.75 $12.79 $11.38 67,394
2020-05-27 $12.67 $12.81 $12.67 $12.81 $11.40 23,933
2020-05-26 $12.68 $12.73 $12.66 $12.69 $11.29 54,649
2020-05-22 $12.54 $12.63 $12.52 $12.61 $11.22 35,173
2020-05-21 $12.55 $12.55 $12.48 $12.53 $11.15 35,336
2020-05-20 $12.40 $12.48 $12.40 $12.48 $11.11 33,614
2020-05-19 $12.33 $12.40 $12.33 $12.37 $11.01 38,015
2020-05-18 $12.32 $12.40 $12.32 $12.36 $11.00 62,360
2020-05-15 $12.24 $12.36 $12.24 $12.34 $10.98 16,396
2020-05-14 $12.21 $12.33 $12.15 $12.32 $10.97 101,810
2020-05-13 $12.55 $12.57 $12.36 $12.38 $10.97 199,721
2020-05-12 $12.55 $12.60 $12.54 $12.56 $11.13 48,272
2020-05-11 $12.53 $12.58 $12.52 $12.55 $11.12 76,486
2020-05-08 $12.51 $12.57 $12.51 $12.56 $11.13 46,317
2020-05-07 $12.53 $12.61 $12.47 $12.54 $11.11 124,647
2020-05-06 $12.50 $12.62 $12.47 $12.54 $11.11 133,646
2020-05-05 $12.48 $12.56 $12.48 $12.54 $11.11 69,742
2020-05-04 $12.39 $12.50 $12.39 $12.47 $11.05 90,388
2020-05-01 $12.46 $12.55 $12.41 $12.44 $11.02 82,900
2020-04-30 $12.45 $12.47 $12.37 $12.47 $11.05 33,252
2020-04-29 $12.32 $12.51 $12.30 $12.47 $11.05 70,530
2020-04-28 $12.32 $12.39 $12.28 $12.30 $10.90 54,852
2020-04-27 $12.45 $12.45 $12.23 $12.27 $10.87 177,608
2020-04-24 $12.53 $12.54 $12.34 $12.50 $11.08 80,867
2020-04-23 $12.70 $12.71 $12.54 $12.57 $11.14 87,483
2020-04-22 $12.80 $12.85 $12.74 $12.75 $11.30 76,448
2020-04-21 $12.85 $12.88 $12.82 $12.84 $11.38 60,738
2020-04-20 $12.86 $12.97 $12.86 $12.93 $11.46 225,029
2020-04-17 $13.00 $13.09 $12.93 $12.98 $11.50 84,473
2020-04-16 $12.95 $13.05 $12.95 $13.03 $11.55 176,028
2020-04-15 $12.88 $13.02 $12.88 $13.01 $11.53 35,081
2020-04-14 $12.98 $13.02 $12.94 $13.00 $11.52 125,266
2020-04-13 $13.14 $13.15 $12.92 $12.95 $11.43 81,497
2020-04-09 $13.03 $13.31 $13.03 $13.17 $11.62 81,064
2020-04-08 $12.65 $12.95 $12.65 $12.92 $11.40 67,956
2020-04-07 $12.63 $12.77 $12.63 $12.71 $11.22 95,688
2020-04-06 $12.37 $12.77 $12.34 $12.53 $11.06 154,807
2020-04-03 $12.57 $12.79 $12.37 $12.42 $10.96 63,583
2020-04-02 $12.75 $12.82 $12.69 $12.70 $11.21 31,615
2020-04-01 $13.28 $13.28 $12.78 $12.80 $11.30 56,671
2020-03-31 $13.32 $13.47 $13.18 $13.19 $11.64 54,571
2020-03-30 $13.54 $13.54 $13.22 $13.47 $11.89 115,783
2020-03-27 $13.30 $13.54 $13.25 $13.38 $11.81 119,574
2020-03-26 $12.77 $13.50 $12.77 $13.50 $11.91 135,543
2020-03-25 $12.07 $12.85 $12.01 $12.77 $11.27 99,038
2020-03-24 $11.65 $12.10 $11.65 $12.02 $10.61 156,270
2020-03-23 $11.85 $11.85 $11.21 $11.56 $10.20 172,789
2020-03-20 $11.46 $12.28 $11.24 $11.90 $10.50 299,682
2020-03-19 $10.89 $11.44 $10.89 $11.22 $9.90 302,851
2020-03-18 $12.50 $12.55 $10.65 $10.87 $9.59 248,125
2020-03-17 $12.85 $12.85 $12.58 $12.73 $11.23 147,387
2020-03-16 $13.00 $13.21 $12.76 $12.85 $11.34 107,682
2020-03-13 $13.48 $13.48 $13.28 $13.32 $11.76 231,607
2020-03-12 $13.27 $13.77 $12.58 $13.40 $11.78 481,942
2020-03-11 $14.40 $14.40 $13.94 $13.96 $12.27 101,077
2020-03-10 $14.57 $14.58 $14.40 $14.42 $12.67 89,929
2020-03-09 $14.58 $14.78 $14.37 $14.54 $12.78 98,774
2020-03-06 $14.72 $14.80 $14.67 $14.76 $12.97 78,406
2020-03-05 $14.75 $14.77 $14.70 $14.73 $12.95 47,041
2020-03-04 $14.67 $14.77 $14.67 $14.77 $12.98 85,314
2020-03-03 $14.64 $14.80 $14.62 $14.69 $12.91 124,502
2020-03-02 $14.43 $14.64 $14.43 $14.61 $12.84 117,328
2020-02-28 $14.54 $14.64 $14.48 $14.48 $12.73 165,693
2020-02-27 $14.75 $14.77 $14.60 $14.64 $12.87 115,076
2020-02-26 $14.83 $14.83 $14.69 $14.69 $12.91 94,672
2020-02-25 $14.84 $14.87 $14.83 $14.83 $13.03 51,133
2020-02-24 $14.87 $14.87 $14.83 $14.83 $13.03 50,973
2020-02-21 $14.85 $14.89 $14.83 $14.83 $13.03 49,065
2020-02-20 $14.90 $14.91 $14.85 $14.85 $13.05 55,175
2020-02-19 $14.85 $14.90 $14.85 $14.90 $13.10 20,707
2020-02-18 $14.87 $14.90 $14.85 $14.85 $13.05 32,021
2020-02-14 $14.88 $14.91 $14.87 $14.87 $13.07 17,335
2020-02-13 $14.85 $14.91 $14.85 $14.90 $13.10 45,837
2020-02-12 $14.90 $14.92 $14.90 $14.91 $13.06 18,022
2020-02-11 $14.86 $14.92 $14.86 $14.92 $13.07 21,872
2020-02-10 $14.85 $14.88 $14.83 $14.88 $13.03 37,117
2020-02-07 $14.83 $14.86 $14.83 $14.85 $13.01 42,044
2020-02-06 $14.79 $14.83 $14.77 $14.82 $12.98 18,615
2020-02-05 $14.75 $14.84 $14.75 $14.84 $13.00 55,421
2020-02-04 $14.73 $14.79 $14.72 $14.79 $12.95 82,158
2020-02-03 $14.75 $14.79 $14.73 $14.78 $12.94 45,923
2020-01-31 $14.78 $14.80 $14.73 $14.75 $12.92 43,306
2020-01-30 $14.73 $14.80 $14.73 $14.76 $12.93 70,635
2020-01-29 $14.70 $14.73 $14.70 $14.72 $12.89 30,226
2020-01-28 $14.77 $14.77 $14.69 $14.69 $12.87 50,167
2020-01-27 $14.72 $14.78 $14.72 $14.76 $12.93 69,630
2020-01-24 $14.72 $14.73 $14.71 $14.72 $12.89 39,857
2020-01-23 $14.70 $14.76 $14.70 $14.71 $12.88 24,999
2020-01-22 $14.78 $14.78 $14.68 $14.69 $12.87 71,078
2020-01-21 $14.65 $14.76 $14.65 $14.75 $12.92 87,735
2020-01-17 $14.62 $14.65 $14.61 $14.62 $12.80 26,431
2020-01-16 $14.56 $14.66 $14.56 $14.63 $12.81 65,165
2020-01-15 $14.63 $14.68 $14.55 $14.55 $12.74 43,804
2020-01-14 $14.56 $14.67 $14.56 $14.67 $12.85 47,710
2020-01-13 $14.63 $14.63 $14.59 $14.63 $12.77 49,188
2020-01-10 $14.55 $14.60 $14.55 $14.60 $12.74 25,318
2020-01-09 $14.56 $14.58 $14.55 $14.57 $12.71 66,659
2020-01-08 $14.52 $14.61 $14.50 $14.57 $12.71 67,239
2020-01-07 $14.44 $14.52 $14.44 $14.51 $12.66 49,289
2020-01-06 $14.42 $14.45 $14.33 $14.45 $12.61 111,709
2020-01-03 $14.35 $14.42 $14.35 $14.41 $12.57 63,836
2020-01-02 $14.35 $14.37 $14.30 $14.33 $12.50 115,974
2019-12-31 $14.37 $14.37 $14.33 $14.35 $12.52 51,649
2019-12-30 $14.31 $14.34 $14.27 $14.33 $12.50 45,132
2019-12-27 $14.30 $14.35 $14.28 $14.32 $12.50 40,330
2019-12-26 $14.33 $14.35 $14.28 $14.30 $12.48 66,936
2019-12-24 $14.30 $14.38 $14.30 $14.35 $12.52 16,486
2019-12-23 $14.29 $14.37 $14.28 $14.30 $12.48 44,729
2019-12-20 $14.32 $14.37 $14.28 $14.28 $12.46 66,983
2019-12-19 $14.31 $14.42 $14.30 $14.30 $12.48 53,994
2019-12-18 $14.32 $14.34 $14.31 $14.31 $12.49 47,977
2019-12-17 $14.29 $14.34 $14.27 $14.31 $12.49 62,199
2019-12-16 $14.32 $14.36 $14.26 $14.27 $12.45 70,901
2019-12-13 $14.27 $14.31 $14.27 $14.30 $12.48 56,161
2019-12-12 $14.33 $14.36 $14.32 $14.33 $12.50 47,363
2019-12-11 $14.30 $14.38 $14.30 $14.35 $12.52 35,639
2019-12-10 $14.33 $14.36 $14.31 $14.31 $12.49 53,801
2019-12-09 $14.26 $14.34 $14.26 $14.33 $12.50 67,875
2019-12-06 $14.23 $14.27 $14.22 $14.24 $12.43 45,523
2019-12-05 $14.20 $14.28 $14.20 $14.26 $12.44 25,488
2019-12-04 $14.22 $14.30 $14.21 $14.21 $12.40 28,132
2019-12-03 $14.18 $14.27 $14.17 $14.26 $12.44 40,991
2019-12-02 $14.14 $14.18 $14.14 $14.18 $12.37 34,615
2019-11-29 $14.12 $14.16 $14.12 $14.15 $12.35 7,574
2019-11-27 $14.13 $14.16 $14.12 $14.15 $12.35 31,492
2019-11-26 $14.11 $14.16 $14.10 $14.12 $12.32 24,056
2019-11-25 $14.12 $14.16 $14.10 $14.10 $12.30 32,101
2019-11-22 $14.10 $14.15 $14.09 $14.09 $12.29 36,169
2019-11-21 $14.14 $14.16 $14.09 $14.11 $12.31 28,272
2019-11-20 $14.15 $14.17 $14.12 $14.12 $12.32 25,585
2019-11-19 $14.14 $14.15 $14.09 $14.11 $12.31 43,641
2019-11-18 $14.17 $14.17 $14.10 $14.13 $12.33 23,090
2019-11-15 $14.12 $14.21 $14.12 $14.13 $12.33 38,986
2019-11-14 $14.13 $14.20 $14.10 $14.13 $12.33 33,684
2019-11-13 $14.12 $14.19 $14.12 $14.13 $12.28 20,256
2019-11-12 $14.17 $14.19 $14.11 $14.13 $12.28 26,677
2019-11-11 $14.18 $14.24 $14.16 $14.17 $12.32 9,794
2019-11-08 $14.20 $14.29 $14.18 $14.20 $12.34 35,469
2019-11-07 $14.34 $14.35 $14.23 $14.25 $12.39 49,927
2019-11-06 $14.29 $14.35 $14.27 $14.35 $12.47 81,390
2019-11-05 $14.26 $14.28 $14.19 $14.27 $12.41 32,911
2019-11-04 $14.28 $14.31 $14.21 $14.29 $12.42 40,178
2019-11-01 $14.23 $14.29 $14.22 $14.28 $12.41 57,895
2019-10-31 $14.14 $14.23 $14.14 $14.23 $12.37 38,867
2019-10-30 $13.97 $14.10 $13.97 $14.10 $12.26 34,696
2019-10-29 $13.95 $13.98 $13.92 $13.96 $12.14 25,110
2019-10-28 $14.02 $14.03 $13.93 $13.93 $12.11 55,035
2019-10-25 $14.08 $14.08 $14.04 $14.04 $12.21 25,690
2019-10-24 $14.08 $14.13 $14.05 $14.06 $12.22 47,400
2019-10-23 $14.06 $14.14 $14.05 $14.07 $12.23 50,035
2019-10-22 $14.10 $14.12 $14.04 $14.05 $12.21 57,148
2019-10-21 $14.21 $14.21 $14.07 $14.10 $12.26 41,562
2019-10-18 $14.27 $14.27 $14.19 $14.23 $12.37 24,664
2019-10-17 $14.25 $14.26 $14.21 $14.26 $12.40 64,914
2019-10-16 $14.32 $14.33 $14.28 $14.29 $12.42 48,135
2019-10-15 $14.36 $14.36 $14.32 $14.33 $12.46 42,719
2019-10-14 $14.37 $14.37 $14.30 $14.35 $12.47 38,003
2019-10-11 $14.36 $14.36 $14.28 $14.29 $12.42 44,413
2019-10-10 $14.40 $14.43 $14.36 $14.42 $12.49 26,678
2019-10-09 $14.39 $14.50 $14.35 $14.39 $12.46 76,330
2019-10-08 $14.36 $14.43 $14.36 $14.41 $12.48 19,472
2019-10-07 $14.36 $14.36 $14.30 $14.36 $12.44 32,392
2019-10-04 $14.33 $14.39 $14.32 $14.36 $12.44 15,773
2019-10-03 $14.28 $14.35 $14.26 $14.35 $12.43 24,986
2019-10-02 $14.21 $14.27 $14.21 $14.27 $12.36 46,704
2019-10-01 $14.20 $14.29 $14.17 $14.20 $12.30 35,149
2019-09-30 $14.20 $14.23 $14.16 $14.23 $12.33 54,692
2019-09-27 $14.24 $14.26 $14.21 $14.21 $12.31 42,152
2019-09-26 $14.27 $14.27 $14.19 $14.26 $12.35 40,865
2019-09-25 $14.22 $14.23 $14.18 $14.23 $12.33 91,424
2019-09-24 $14.17 $14.22 $14.15 $14.21 $12.31 49,669
2019-09-23 $14.02 $14.18 $14.02 $14.12 $12.23 90,214
2019-09-20 $14.01 $14.06 $14.00 $14.03 $12.15 17,592
2019-09-19 $14.03 $14.04 $13.98 $14.01 $12.13 30,338
2019-09-18 $13.87 $13.98 $13.87 $13.98 $12.11 59,310
2019-09-17 $13.78 $13.86 $13.78 $13.84 $11.99 33,848
2019-09-16 $13.69 $13.85 $13.69 $13.78 $11.94 112,193
2019-09-13 $13.97 $14.01 $13.75 $13.78 $11.94 178,090
2019-09-12 $14.14 $14.19 $14.05 $14.05 $12.12 79,376
2019-09-11 $14.17 $14.21 $14.15 $14.16 $12.22 47,835
2019-09-10 $14.24 $14.28 $14.21 $14.22 $12.27 36,270
2019-09-09 $14.29 $14.37 $14.23 $14.24 $12.29 59,130
2019-09-06 $14.31 $14.41 $14.31 $14.32 $12.36 36,560
2019-09-05 $14.41 $14.44 $14.35 $14.37 $12.40 36,840
2019-09-04 $14.37 $14.44 $14.35 $14.40 $12.42 40,842
2019-09-03 $14.39 $14.42 $14.34 $14.34 $12.37 49,184
2019-08-30 $14.36 $14.39 $14.34 $14.38 $12.41 50,188
2019-08-29 $14.41 $14.42 $14.35 $14.38 $12.41 34,013
2019-08-28 $14.40 $14.45 $14.36 $14.38 $12.41 48,607
2019-08-27 $14.36 $14.42 $14.36 $14.39 $12.42 46,572
2019-08-26 $14.38 $14.42 $14.35 $14.37 $12.40 49,066
2019-08-23 $14.42 $14.46 $14.39 $14.39 $12.42 28,515
2019-08-22 $14.44 $14.48 $14.41 $14.44 $12.46 25,746
2019-08-21 $14.48 $14.50 $14.43 $14.43 $12.45 101,827
2019-08-20 $14.54 $14.56 $14.50 $14.51 $12.52 25,489
2019-08-19 $14.54 $14.55 $14.46 $14.55 $12.55 63,502
2019-08-16 $14.53 $14.58 $14.52 $14.58 $12.58 41,403
2019-08-15 $14.58 $14.60 $14.54 $14.59 $12.59 48,123
2019-08-14 $14.62 $14.65 $14.55 $14.56 $12.56 113,234
2019-08-13 $14.57 $14.62 $14.53 $14.62 $12.57 102,638
2019-08-12 $14.45 $14.60 $14.45 $14.53 $12.49 41,774
2019-08-09 $14.36 $14.42 $14.36 $14.40 $12.38 41,174
2019-08-08 $14.38 $14.39 $14.33 $14.38 $12.36 33,104
2019-08-07 $14.52 $14.55 $14.26 $14.36 $12.35 162,582
2019-08-06 $14.48 $14.48 $14.40 $14.45 $12.42 21,059
2019-08-05 $14.64 $14.67 $14.47 $14.47 $12.44 76,860
2019-08-02 $14.47 $14.65 $14.47 $14.63 $12.58 32,387
2019-08-01 $14.45 $14.53 $14.42 $14.53 $12.49 48,499
2019-07-31 $14.36 $14.43 $14.36 $14.43 $12.41 37,506
2019-07-30 $14.40 $14.42 $14.33 $14.37 $12.35 48,761
2019-07-29 $14.29 $14.41 $14.27 $14.41 $12.39 71,602
2019-07-26 $14.21 $14.29 $14.19 $14.29 $12.29 46,615
2019-07-25 $14.11 $14.22 $14.08 $14.22 $12.23 96,433
2019-07-24 $14.07 $14.11 $14.07 $14.11 $12.13 37,967
2019-07-23 $14.05 $14.09 $14.03 $14.06 $12.09 48,508
2019-07-22 $14.07 $14.08 $14.05 $14.07 $12.10 40,528
2019-07-19 $14.03 $14.07 $14.02 $14.06 $12.09 51,333
2019-07-18 $14.07 $14.07 $14.03 $14.06 $12.09 26,385
2019-07-17 $14.07 $14.07 $14.03 $14.07 $12.10 25,523
2019-07-16 $14.04 $14.07 $14.03 $14.06 $12.09 24,535
2019-07-15 $14.04 $14.06 $14.03 $14.05 $12.08 11,077
2019-07-12 $14.00 $14.05 $13.99 $14.03 $12.06 71,621
2019-07-11 $14.02 $14.07 $14.01 $14.04 $12.03 51,944
2019-07-10 $13.97 $14.04 $13.95 $14.02 $12.01 45,299
2019-07-09 $13.95 $13.98 $13.94 $13.98 $11.97 67,452
2019-07-08 $13.90 $13.97 $13.90 $13.94 $11.94 44,999
2019-07-05 $13.90 $13.96 $13.90 $13.93 $11.93 44,908
2019-07-03 $13.91 $13.98 $13.90 $13.98 $11.97 64,222
2019-07-02 $13.87 $13.98 $13.87 $13.94 $11.94 98,753
2019-07-01 $13.99 $13.99 $13.87 $13.87 $11.88 64,034
2019-06-28 $13.96 $13.99 $13.89 $13.94 $11.94 65,794
2019-06-27 $13.93 $13.99 $13.93 $13.98 $11.97 43,492
2019-06-26 $13.93 $13.97 $13.90 $13.95 $11.95 70,026
2019-06-25 $14.02 $14.03 $13.94 $13.94 $11.94 58,173
2019-06-24 $14.02 $14.04 $13.99 $13.99 $11.98 52,539
2019-06-21 $14.02 $14.03 $13.90 $13.99 $11.98 63,560
2019-06-20 $13.99 $14.02 $13.97 $13.97 $11.97 67,782
2019-06-19 $13.91 $14.00 $13.88 $14.00 $11.99 69,549
2019-06-18 $13.89 $13.97 $13.89 $13.95 $11.95 53,805
2019-06-17 $13.94 $13.94 $13.86 $13.87 $11.88 67,045
2019-06-14 $13.89 $13.92 $13.89 $13.92 $11.92 25,750
2019-06-13 $13.85 $13.93 $13.85 $13.91 $11.91 44,004
2019-06-12 $13.92 $13.98 $13.91 $13.95 $11.90 28,550
2019-06-11 $13.94 $13.97 $13.93 $13.93 $11.89 23,611
2019-06-10 $13.89 $13.97 $13.86 $13.97 $11.92 32,792
2019-06-07 $13.86 $13.94 $13.86 $13.93 $11.89 25,821
2019-06-06 $13.99 $13.99 $13.83 $13.84 $11.81 94,604
2019-06-05 $13.95 $13.98 $13.92 $13.92 $11.88 41,606
2019-06-04 $14.02 $14.02 $13.92 $13.95 $11.90 73,995
2019-06-03 $13.99 $14.00 $13.93 $13.97 $11.92 117,557
2019-05-31 $13.91 $13.93 $13.90 $13.92 $11.88 13,883
2019-05-30 $13.88 $13.90 $13.84 $13.89 $11.85 32,998
2019-05-29 $13.87 $13.88 $13.84 $13.84 $11.81 12,957
2019-05-28 $13.82 $13.87 $13.82 $13.85 $11.82 18,560
2019-05-24 $13.82 $13.84 $13.82 $13.82 $11.79 28,176
2019-05-23 $13.89 $13.89 $13.81 $13.82 $11.79 30,858
2019-05-22 $13.82 $13.87 $13.80 $13.85 $11.82 47,788
2019-05-21 $13.83 $13.88 $13.80 $13.82 $11.79 47,371
2019-05-20 $13.87 $13.91 $13.80 $13.83 $11.80 16,356
2019-05-17 $13.88 $13.88 $13.84 $13.85 $11.82 11,480
2019-05-16 $13.87 $13.87 $13.86 $13.86 $11.83 44,682
2019-05-15 $13.80 $13.88 $13.77 $13.86 $11.83 17,191
2019-05-14 $13.78 $13.80 $13.76 $13.79 $11.77 18,706
2019-05-13 $13.96 $13.97 $13.85 $13.87 $11.79 28,922
2019-05-10 $13.79 $13.98 $13.79 $13.88 $11.80 52,954
2019-05-09 $13.85 $13.86 $13.79 $13.80 $11.73 23,164
2019-05-08 $13.76 $13.94 $13.76 $13.82 $11.75 13,693
2019-05-07 $13.76 $13.86 $13.76 $13.82 $11.75 32,082
2019-05-06 $13.75 $13.85 $13.75 $13.78 $11.71 16,591
2019-05-03 $13.72 $13.80 $13.71 $13.80 $11.73 35,101
2019-05-02 $13.69 $13.74 $13.69 $13.69 $11.64 28,091
2019-05-01 $13.69 $13.72 $13.67 $13.72 $11.66 22,507
2019-04-30 $13.63 $13.66 $13.60 $13.65 $11.60 16,140
2019-04-29 $13.55 $13.62 $13.55 $13.62 $11.58 28,549
2019-04-26 $13.55 $13.57 $13.54 $13.55 $11.52 23,259
2019-04-25 $13.50 $13.54 $13.48 $13.54 $11.51 27,165
2019-04-24 $13.42 $13.50 $13.42 $13.47 $11.45 34,076
2019-04-23 $13.32 $13.42 $13.32 $13.41 $11.40 40,606
2019-04-22 $13.37 $13.41 $13.33 $13.35 $11.35 54,703
2019-04-18 $13.36 $13.45 $13.36 $13.39 $11.38 27,283
2019-04-17 $13.49 $13.49 $13.38 $13.39 $11.38 40,958
2019-04-16 $13.59 $13.59 $13.40 $13.41 $11.40 75,390
2019-04-15 $13.65 $13.65 $13.53 $13.53 $11.50 38,090
2019-04-12 $13.58 $13.62 $13.56 $13.57 $11.54 32,601
2019-04-11 $13.68 $13.72 $13.64 $13.67 $11.58 50,703
2019-04-10 $13.69 $13.70 $13.67 $13.68 $11.58 22,460
2019-04-09 $13.61 $13.75 $13.61 $13.69 $11.59 81,978
2019-04-08 $13.68 $13.68 $13.60 $13.62 $11.53 63,726
2019-04-05 $13.78 $13.79 $13.68 $13.68 $11.58 30,280
2019-04-04 $13.73 $13.80 $13.71 $13.74 $11.64 38,884
2019-04-03 $13.78 $13.86 $13.72 $13.74 $11.64 49,960
2019-04-02 $13.79 $13.81 $13.71 $13.79 $11.68 42,530
2019-04-01 $13.72 $13.75 $13.66 $13.75 $11.64 79,800
2019-03-29 $13.68 $13.69 $13.64 $13.68 $11.58 83,710
2019-03-28 $13.73 $13.73 $13.63 $13.66 $11.57 41,142
2019-03-27 $13.64 $13.65 $13.59 $13.65 $11.56 32,598
2019-03-26 $13.57 $13.64 $13.54 $13.64 $11.55 64,431
2019-03-25 $13.52 $13.57 $13.52 $13.57 $11.49 46,043
2019-03-22 $13.49 $13.54 $13.49 $13.51 $11.44 59,423
2019-03-21 $13.46 $13.51 $13.46 $13.49 $11.42 96,315
2019-03-20 $13.39 $13.46 $13.38 $13.46 $11.40 33,877
2019-03-19 $13.33 $13.39 $13.31 $13.39 $11.34 22,624
2019-03-18 $13.29 $13.33 $13.28 $13.33 $11.29 19,342
2019-03-15 $13.29 $13.33 $13.29 $13.30 $11.26 31,067
2019-03-14 $13.30 $13.31 $13.28 $13.31 $11.27 33,637
2019-03-13 $13.32 $13.37 $13.32 $13.34 $11.25 44,542
2019-03-12 $13.34 $13.36 $13.32 $13.34 $11.25 57,998
2019-03-11 $13.36 $13.37 $13.35 $13.37 $11.28 41,098
2019-03-08 $13.35 $13.38 $13.34 $13.36 $11.27 56,767
2019-03-07 $13.29 $13.38 $13.29 $13.37 $11.28 33,677
2019-03-06 $13.29 $13.31 $13.28 $13.30 $11.22 34,669
2019-03-05 $13.27 $13.29 $13.25 $13.29 $11.21 56,649
2019-03-04 $13.17 $13.27 $13.17 $13.25 $11.18 37,690
2019-03-01 $13.20 $13.22 $13.16 $13.22 $11.15 43,000
2019-02-28 $13.15 $13.20 $13.15 $13.20 $11.13 62,764
2019-02-27 $13.13 $13.19 $13.12 $13.19 $11.13 66,965
2019-02-26 $13.11 $13.15 $13.11 $13.15 $11.09 28,787
2019-02-25 $13.13 $13.13 $13.10 $13.12 $11.07 69,064
2019-02-22 $13.10 $13.14 $13.09 $13.13 $11.07 41,594
2019-02-21 $13.08 $13.10 $13.08 $13.10 $11.05 18,209
2019-02-20 $13.07 $13.13 $13.07 $13.10 $11.05 26,379
2019-02-19 $13.10 $13.12 $13.08 $13.09 $11.04 35,454
2019-02-15 $13.08 $13.11 $13.07 $13.08 $11.03 36,391
2019-02-14 $13.12 $13.15 $13.08 $13.10 $11.05 46,136
2019-02-13 $13.16 $13.20 $13.13 $13.17 $11.06 64,880
2019-02-12 $13.12 $13.17 $13.10 $13.17 $11.06 68,584
2019-02-11 $13.14 $13.15 $13.12 $13.14 $11.04 33,258
2019-02-08 $13.10 $13.14 $13.08 $13.13 $11.03 62,542
2019-02-07 $13.09 $13.12 $13.09 $13.12 $11.02 57,338
2019-02-06 $13.00 $13.07 $13.00 $13.07 $10.98 45,181
2019-02-05 $13.00 $13.03 $12.99 $13.03 $10.95 32,826
2019-02-04 $13.01 $13.05 $12.99 $12.99 $10.91 36,000
2019-02-01 $13.03 $13.06 $12.97 $13.03 $10.95 78,661
2019-01-31 $13.00 $13.01 $12.96 $12.99 $10.91 77,931
2019-01-30 $12.96 $12.99 $12.93 $12.98 $10.90 41,175
2019-01-29 $12.99 $12.99 $12.94 $12.98 $10.90 38,070
2019-01-28 $13.00 $13.00 $12.93 $13.00 $10.92 59,936
2019-01-25 $12.97 $13.00 $12.95 $12.99 $10.91 36,180
2019-01-24 $12.94 $12.98 $12.92 $12.97 $10.90 53,982
2019-01-23 $12.89 $12.92 $12.86 $12.90 $10.84 81,234
2019-01-22 $12.90 $12.94 $12.87 $12.87 $10.81 47,165
2019-01-18 $12.91 $12.95 $12.87 $12.88 $10.82 76,712
2019-01-17 $12.96 $12.98 $12.88 $12.90 $10.84 88,066
2019-01-16 $12.98 $12.98 $12.94 $12.96 $10.89 73,082
2019-01-15 $13.06 $13.06 $12.98 $12.98 $10.90 64,167
2019-01-14 $13.03 $13.04 $13.00 $13.04 $10.96 25,558
2019-01-11 $13.03 $13.08 $13.03 $13.05 $10.92 65,683
2019-01-10 $13.02 $13.05 $12.98 $13.05 $10.92 84,565
2019-01-09 $13.00 $13.01 $12.96 $13.00 $10.88 69,163
2019-01-08 $12.96 $13.00 $12.96 $12.97 $10.85 36,907
2019-01-07 $12.86 $12.96 $12.86 $12.96 $10.84 85,548
2019-01-04 $12.80 $12.85 $12.76 $12.81 $10.72 80,334
2019-01-03 $12.77 $12.82 $12.76 $12.80 $10.71 118,106
2019-01-02 $12.58 $12.75 $12.58 $12.75 $10.67 88,649
2018-12-31 $12.53 $12.58 $12.51 $12.58 $10.53 217,745
2018-12-28 $12.45 $12.54 $12.45 $12.53 $10.48 226,434
2018-12-27 $12.50 $12.50 $12.42 $12.47 $10.43 153,983
2018-12-26 $12.40 $12.49 $12.39 $12.41 $10.38 273,842
2018-12-24 $12.43 $12.48 $12.35 $12.41 $10.38 85,017
2018-12-21 $12.55 $12.55 $12.38 $12.44 $10.41 109,411
2018-12-20 $12.59 $12.59 $12.38 $12.46 $10.43 152,844
2018-12-19 $12.46 $12.51 $12.45 $12.51 $10.47 200,030
2018-12-18 $12.54 $12.58 $12.48 $12.49 $10.45 150,832
2018-12-17 $12.60 $12.74 $12.52 $12.59 $10.53 246,632
2018-12-14 $12.72 $12.75 $12.67 $12.72 $10.64 138,686
2018-12-13 $12.75 $12.80 $12.71 $12.77 $10.69 132,024
2018-12-12 $12.82 $12.82 $12.73 $12.75 $10.67 143,366
2018-12-11 $12.85 $12.90 $12.85 $12.88 $10.73 70,572
2018-12-10 $12.80 $12.89 $12.80 $12.89 $10.74 110,084
2018-12-07 $12.82 $12.84 $12.78 $12.80 $10.67 67,846
2018-12-06 $12.77 $12.85 $12.77 $12.81 $10.67 93,411
2018-12-04 $12.78 $12.84 $12.77 $12.84 $10.70 103,280
2018-12-03 $12.75 $12.80 $12.70 $12.80 $10.67 125,544
2018-11-30 $12.67 $12.71 $12.65 $12.70 $10.58 99,481
2018-11-29 $12.57 $12.73 $12.57 $12.68 $10.57 111,251
2018-11-28 $12.52 $12.59 $12.52 $12.56 $10.47 93,737
2018-11-27 $12.55 $12.60 $12.52 $12.53 $10.44 104,314
2018-11-26 $12.58 $12.65 $12.54 $12.55 $10.46 109,179
2018-11-23 $12.53 $12.59 $12.53 $12.56 $10.47 36,718
2018-11-21 $12.53 $12.55 $12.51 $12.54 $10.45 63,247
2018-11-20 $12.55 $12.55 $12.49 $12.53 $10.44 113,128
2018-11-19 $12.52 $12.59 $12.51 $12.54 $10.45 69,718
2018-11-16 $12.53 $12.58 $12.51 $12.54 $10.45 57,237
2018-11-15 $12.53 $12.57 $12.50 $12.50 $10.42 70,209
2018-11-14 $12.50 $12.57 $12.48 $12.52 $10.43 122,770
2018-11-13 $12.53 $12.59 $12.52 $12.55 $10.41 81,146
2018-11-12 $12.52 $12.58 $12.51 $12.55 $10.41 50,320
2018-11-09 $12.45 $12.51 $12.45 $12.50 $10.37 66,267
2018-11-08 $12.37 $12.49 $12.37 $12.44 $10.32 145,085
2018-11-07 $12.33 $12.40 $12.33 $12.39 $10.28 47,886
2018-11-06 $12.35 $12.35 $12.32 $12.34 $10.24 48,094
2018-11-05 $12.35 $12.35 $12.32 $12.33 $10.23 50,168
2018-11-02 $12.33 $12.35 $12.31 $12.32 $10.22 81,314
2018-11-01 $12.36 $12.37 $12.32 $12.36 $10.26 48,506
2018-10-31 $12.32 $12.37 $12.27 $12.36 $10.26 62,704
2018-10-30 $12.38 $12.40 $12.32 $12.34 $10.24 84,842
2018-10-29 $12.41 $12.44 $12.39 $12.39 $10.28 80,032
2018-10-26 $12.39 $12.44 $12.39 $12.44 $10.32 57,216
2018-10-25 $12.37 $12.43 $12.34 $12.39 $10.28 81,283
2018-10-24 $12.35 $12.39 $12.34 $12.37 $10.27 126,459
2018-10-23 $12.33 $12.38 $12.31 $12.34 $10.24 85,183
2018-10-22 $12.32 $12.34 $12.30 $12.31 $10.22 219,879
2018-10-19 $12.30 $12.35 $12.30 $12.34 $10.24 44,296
2018-10-18 $12.29 $12.39 $12.27 $12.30 $10.21 136,006
2018-10-17 $12.34 $12.34 $12.30 $12.30 $10.21 69,868
2018-10-16 $12.29 $12.35 $12.25 $12.31 $10.22 71,048
2018-10-15 $12.30 $12.36 $12.27 $12.27 $10.18 54,400
2018-10-12 $12.32 $12.37 $12.30 $12.30 $10.21 100,124
2018-10-11 $12.36 $12.41 $12.34 $12.36 $10.21 95,921
2018-10-10 $12.34 $12.38 $12.32 $12.38 $10.23 118,640
2018-10-09 $12.34 $12.40 $12.34 $12.34 $10.20 104,813
2018-10-08 $12.36 $12.42 $12.33 $12.34 $10.20 77,700
2018-10-05 $12.40 $12.47 $12.36 $12.37 $10.22 79,786
2018-10-04 $12.54 $12.55 $12.41 $12.44 $10.28 82,774
2018-10-03 $12.60 $12.60 $12.54 $12.55 $10.37 98,781
2018-10-02 $12.58 $12.65 $12.58 $12.62 $10.43 38,402
2018-10-01 $12.60 $12.61 $12.56 $12.60 $10.41 47,787
2018-09-28 $12.62 $12.64 $12.56 $12.56 $10.38 115,576
2018-09-27 $12.59 $12.65 $12.56 $12.62 $10.43 94,732
2018-09-26 $12.58 $12.63 $12.55 $12.63 $10.44 70,305
2018-09-25 $12.60 $12.60 $12.56 $12.59 $10.40 56,076
2018-09-24 $12.58 $12.67 $12.56 $12.60 $10.41 116,153
2018-09-21 $12.62 $12.65 $12.59 $12.59 $10.40 77,913
2018-09-20 $12.69 $12.69 $12.62 $12.67 $10.47 66,060
2018-09-19 $12.68 $12.68 $12.64 $12.66 $10.46 58,095
2018-09-18 $12.66 $12.70 $12.64 $12.70 $10.49 83,772
2018-09-17 $12.69 $12.71 $12.66 $12.71 $10.50 107,983
2018-09-14 $12.72 $12.75 $12.70 $12.72 $10.51 56,738
2018-09-13 $12.79 $12.80 $12.73 $12.74 $10.53 90,031
2018-09-12 $12.84 $12.86 $12.83 $12.84 $10.57 22,074
2018-09-11 $12.85 $12.87 $12.84 $12.84 $10.57 38,529
2018-09-10 $12.88 $12.88 $12.85 $12.87 $10.59 54,844
2018-09-07 $12.87 $12.87 $12.83 $12.87 $10.59 60,711
2018-09-06 $12.91 $12.93 $12.87 $12.88 $10.60 35,761
2018-09-05 $12.90 $12.91 $12.87 $12.90 $10.62 69,562
2018-09-04 $12.92 $12.95 $12.88 $12.90 $10.62 72,561
2018-08-31 $12.95 $12.99 $12.91 $12.91 $10.62 43,739
2018-08-30 $12.96 $12.97 $12.92 $12.92 $10.63 27,967
2018-08-29 $12.92 $12.96 $12.92 $12.94 $10.65 40,658
2018-08-28 $12.94 $12.96 $12.90 $12.91 $10.62 61,259
2018-08-27 $12.96 $12.96 $12.92 $12.93 $10.64 78,877
2018-08-24 $12.91 $12.96 $12.91 $12.96 $10.66 25,908
2018-08-23 $12.92 $12.94 $12.89 $12.91 $10.62 68,473
2018-08-22 $12.91 $12.97 $12.91 $12.94 $10.65 53,095
2018-08-21 $12.92 $12.95 $12.88 $12.92 $10.63 59,497
2018-08-20 $12.90 $12.93 $12.89 $12.93 $10.64 62,297
2018-08-17 $12.94 $12.95 $12.90 $12.92 $10.63 80,854
2018-08-16 $12.96 $12.96 $12.91 $12.95 $10.66 44,767
2018-08-15 $12.96 $12.98 $12.95 $12.96 $10.66 20,742
2018-08-14 $12.94 $12.97 $12.94 $12.96 $10.66 18,231
2018-08-13 $12.99 $13.00 $12.98 $13.00 $10.65 31,424
2018-08-10 $12.95 $13.01 $12.95 $13.00 $10.65 46,900
2018-08-09 $12.97 $12.99 $12.94 $12.94 $10.61 33,340
2018-08-08 $13.00 $13.00 $12.95 $12.97 $10.63 33,629
2018-08-07 $12.98 $13.02 $12.96 $12.97 $10.63 20,612
2018-08-06 $13.02 $13.06 $12.99 $12.99 $10.65 24,917
2018-08-03 $12.97 $13.04 $12.97 $13.03 $10.68 44,086
2018-08-02 $13.04 $13.04 $12.95 $12.98 $10.64 39,685
2018-08-01 $12.96 $12.99 $12.89 $12.91 $10.58 66,141
2018-07-31 $12.93 $12.96 $12.90 $12.90 $10.57 61,209
2018-07-30 $12.97 $12.98 $12.90 $12.93 $10.60 98,056
2018-07-27 $13.02 $13.02 $12.96 $12.97 $10.63 47,455
2018-07-26 $13.02 $13.06 $12.97 $12.97 $10.63 53,302
2018-07-25 $13.03 $13.06 $13.02 $13.03 $10.68 26,861
2018-07-24 $13.08 $13.08 $13.03 $13.07 $10.71 49,128
2018-07-23 $13.11 $13.11 $13.02 $13.07 $10.71 28,598
2018-07-20 $13.03 $13.07 $13.02 $13.02 $10.67 48,936
2018-07-19 $13.04 $13.17 $13.03 $13.05 $10.70 64,103
2018-07-18 $13.06 $13.07 $13.03 $13.03 $10.68 27,592
2018-07-17 $13.00 $13.16 $12.99 $13.05 $10.70 76,121
2018-07-16 $12.96 $13.00 $12.91 $13.00 $10.65 70,907
2018-07-13 $12.99 $12.99 $12.90 $12.96 $10.62 42,592
2018-07-12 $12.92 $13.00 $12.92 $12.98 $10.60 77,727
2018-07-11 $12.96 $12.98 $12.92 $12.94 $10.56 70,497
2018-07-10 $12.99 $12.99 $12.95 $12.96 $10.58 79,803
2018-07-09 $13.06 $13.06 $12.95 $12.97 $10.59 129,569
2018-07-06 $13.00 $13.11 $12.95 $13.03 $10.64 84,925
2018-07-05 $13.06 $13.14 $13.00 $13.05 $10.65 155,170
2018-07-03 $13.20 $13.20 $13.06 $13.08 $10.68 141,779
2018-07-02 $13.23 $13.30 $13.18 $13.27 $10.83 65,000
2018-06-29 $13.18 $13.23 $13.18 $13.19 $10.77 26,916
2018-06-28 $13.21 $13.24 $13.15 $13.18 $10.76 67,439
2018-06-27 $13.19 $13.25 $13.17 $13.21 $10.78 17,734
2018-06-26 $13.19 $13.20 $13.15 $13.19 $10.77 34,369
2018-06-25 $13.20 $13.23 $13.18 $13.19 $10.77 26,373
2018-06-22 $13.20 $13.26 $13.20 $13.23 $10.80 20,078
2018-06-21 $13.18 $13.22 $13.17 $13.20 $10.78 27,830
2018-06-20 $13.17 $13.22 $13.16 $13.17 $10.75 34,809
2018-06-19 $13.16 $13.24 $13.16 $13.24 $10.81 56,443
2018-06-18 $13.19 $13.19 $13.11 $13.16 $10.74 38,885
2018-06-15 $13.14 $13.19 $13.10 $13.10 $10.69 61,132
2018-06-14 $13.08 $13.14 $13.08 $13.11 $10.70 56,028
2018-06-13 $13.16 $13.20 $13.13 $13.14 $10.68 67,992
2018-06-12 $13.19 $13.23 $13.18 $13.18 $10.71 64,370
2018-06-11 $13.23 $13.25 $13.19 $13.20 $10.73 48,024
2018-06-08 $13.26 $13.32 $13.23 $13.23 $10.75 51,820
2018-06-07 $13.22 $13.28 $13.22 $13.25 $10.77 38,112
2018-06-06 $13.31 $13.36 $13.20 $13.27 $10.78 75,356
2018-06-05 $13.30 $13.36 $13.30 $13.31 $10.82 36,953
2018-06-04 $13.37 $13.39 $13.27 $13.31 $10.82 150,856
2018-06-01 $13.34 $13.45 $13.32 $13.35 $10.85 38,118
2018-05-31 $13.33 $13.35 $13.31 $13.35 $10.85 31,250
2018-05-30 $13.32 $13.35 $13.28 $13.30 $10.81 45,372
2018-05-29 $13.33 $13.35 $13.27 $13.33 $10.83 68,423
2018-05-25 $13.25 $13.25 $13.21 $13.23 $10.75 24,224
2018-05-24 $13.23 $13.24 $13.19 $13.24 $10.76 36,445
2018-05-23 $13.14 $13.19 $13.14 $13.17 $10.70 33,983
2018-05-22 $13.11 $13.19 $13.11 $13.14 $10.68 62,481
2018-05-21 $13.11 $13.15 $13.11 $13.12 $10.66 37,424
2018-05-18 $13.14 $13.15 $13.11 $13.12 $10.66 43,515
2018-05-17 $13.14 $13.20 $13.13 $13.13 $10.67 36,602
2018-05-16 $13.21 $13.22 $13.16 $13.20 $10.73 38,005
2018-05-15 $13.21 $13.24 $13.16 $13.21 $10.73 54,997
2018-05-14 $13.24 $13.25 $13.22 $13.22 $10.74 59,272
2018-05-11 $13.27 $13.30 $13.26 $13.27 $10.73 43,278
2018-05-10 $13.30 $13.33 $13.25 $13.26 $10.73 72,753
2018-05-09 $13.27 $13.28 $13.20 $13.24 $10.71 115,672
2018-05-08 $13.28 $13.35 $13.26 $13.26 $10.73 55,182
2018-05-07 $13.30 $13.33 $13.26 $13.30 $10.76 42,188
2018-05-04 $13.35 $13.35 $13.28 $13.28 $10.74 31,380
2018-05-03 $13.31 $13.33 $13.26 $13.31 $10.77 27,431
2018-05-02 $13.18 $13.30 $13.18 $13.29 $10.75 56,665
2018-05-01 $13.22 $13.26 $13.19 $13.20 $10.68 57,917
2018-04-30 $13.22 $13.24 $13.17 $13.22 $10.69 44,831
2018-04-27 $13.11 $13.23 $13.11 $13.19 $10.67 37,282
2018-04-26 $13.15 $13.15 $13.11 $13.13 $10.62 49,031
2018-04-25 $13.15 $13.15 $13.10 $13.10 $10.60 71,708
2018-04-24 $13.18 $13.21 $13.14 $13.18 $10.66 63,768
2018-04-23 $13.20 $13.20 $13.16 $13.16 $10.65 38,345
2018-04-20 $13.21 $13.23 $13.19 $13.19 $10.67 29,489
2018-04-19 $13.26 $13.27 $13.20 $13.20 $10.68 62,103
2018-04-18 $13.30 $13.33 $13.20 $13.29 $10.75 58,683
2018-04-17 $13.35 $13.38 $13.20 $13.30 $10.76 215,027
2018-04-16 $13.28 $13.38 $13.28 $13.35 $10.80 90,105
2018-04-13 $13.33 $13.35 $13.30 $13.30 $10.76 38,453
2018-04-12 $13.47 $13.47 $13.38 $13.40 $10.79 36,091
2018-04-11 $13.45 $13.47 $13.42 $13.47 $10.85 35,770
2018-04-10 $13.47 $13.48 $13.45 $13.46 $10.84 16,573
2018-04-09 $13.45 $13.46 $13.39 $13.46 $10.84 70,161
2018-04-06 $13.39 $13.45 $13.39 $13.42 $10.81 44,143
2018-04-05 $13.39 $13.39 $13.31 $13.35 $10.75 42,056
2018-04-04 $13.35 $13.39 $13.31 $13.39 $10.78 33,800
2018-04-03 $13.36 $13.39 $13.28 $13.32 $10.73 71,881
2018-04-02 $13.43 $13.45 $13.33 $13.36 $10.76 61,301
2018-03-29 $13.32 $13.39 $13.32 $13.39 $10.78 35,317
2018-03-28 $13.29 $13.36 $13.29 $13.34 $10.74 42,430
2018-03-27 $13.30 $13.31 $13.25 $13.30 $10.71 46,662
2018-03-26 $13.26 $13.30 $13.23 $13.29 $10.70 84,858
2018-03-23 $13.31 $13.31 $13.25 $13.30 $10.71 62,990
2018-03-22 $13.36 $13.38 $13.31 $13.31 $10.72 49,731
2018-03-21 $13.32 $13.36 $13.27 $13.36 $10.76 70,634
2018-03-20 $13.35 $13.38 $13.32 $13.36 $10.76 68,050
2018-03-19 $13.34 $13.37 $13.27 $13.37 $10.77 61,456
2018-03-16 $13.30 $13.35 $13.30 $13.34 $10.74 46,631
2018-03-15 $13.41 $13.41 $13.29 $13.32 $10.73 73,873
2018-03-14 $13.37 $13.41 $13.35 $13.39 $10.78 43,256
2018-03-13 $13.44 $13.44 $13.38 $13.42 $10.76 38,181
2018-03-12 $13.41 $13.49 $13.39 $13.40 $10.74 30,891
2018-03-09 $13.37 $13.40 $13.37 $13.40 $10.74 45,373
2018-03-08 $13.42 $13.43 $13.36 $13.38 $10.73 33,831
2018-03-07 $13.40 $13.41 $13.37 $13.41 $10.75 44,000
2018-03-06 $13.37 $13.42 $13.34 $13.41 $10.75 54,664
2018-03-05 $13.39 $13.41 $13.32 $13.37 $10.72 77,655
2018-03-02 $13.37 $13.41 $13.35 $13.38 $10.73 47,183
2018-03-01 $13.47 $13.47 $13.38 $13.40 $10.74 87,851
2018-02-28 $13.37 $13.46 $13.37 $13.46 $10.79 48,558
2018-02-27 $13.43 $13.45 $13.37 $13.37 $10.72 79,100
2018-02-26 $13.43 $13.46 $13.40 $13.41 $10.75 69,405
2018-02-23 $13.39 $13.45 $13.35 $13.40 $10.74 100,437
2018-02-22 $13.38 $13.42 $13.31 $13.31 $10.67 83,594
2018-02-21 $13.37 $13.43 $13.37 $13.39 $10.74 66,221
2018-02-20 $13.46 $13.51 $13.40 $13.40 $10.74 62,688
2018-02-16 $13.51 $13.56 $13.50 $13.50 $10.82 32,708
2018-02-15 $13.51 $13.55 $13.49 $13.51 $10.83 33,880
2018-02-14 $13.49 $13.57 $13.49 $13.54 $10.86 28,854
2018-02-13 $13.52 $13.61 $13.52 $13.58 $10.84 36,283
2018-02-12 $13.46 $13.55 $13.46 $13.53 $10.80 33,502
2018-02-09 $13.57 $13.62 $13.47 $13.50 $10.78 54,249
2018-02-08 $13.67 $13.69 $13.60 $13.60 $10.86 36,505
2018-02-07 $13.54 $13.68 $13.54 $13.67 $10.91 104,438
2018-02-06 $13.42 $13.56 $13.42 $13.50 $10.78 94,223
2018-02-05 $13.54 $13.55 $13.45 $13.47 $10.75 82,974
2018-02-02 $13.54 $13.58 $13.49 $13.56 $10.82 58,467
2018-02-01 $13.62 $13.68 $13.54 $13.54 $10.81 81,182
2018-01-31 $13.64 $13.66 $13.60 $13.63 $10.88 53,369
2018-01-30 $13.65 $13.65 $13.50 $13.64 $10.89 149,570
2018-01-29 $13.87 $13.87 $13.67 $13.67 $10.91 200,414
2018-01-26 $13.96 $13.98 $13.83 $13.90 $11.10 116,024
2018-01-25 $13.96 $14.00 $13.93 $13.96 $11.14 82,813
2018-01-24 $14.03 $14.06 $13.98 $13.98 $11.16 60,100
2018-01-23 $14.06 $14.08 $14.01 $14.05 $11.22 72,483
2018-01-22 $14.15 $14.15 $14.05 $14.06 $11.22 78,087
2018-01-19 $14.11 $14.11 $14.06 $14.07 $11.23 46,969
2018-01-18 $14.06 $14.13 $14.04 $14.11 $11.26 59,682
2018-01-17 $14.10 $14.17 $14.05 $14.06 $11.22 107,271
2018-01-16 $14.10 $14.15 $14.06 $14.07 $11.23 54,374
2018-01-12 $14.09 $14.12 $14.07 $14.08 $11.24 79,960
2018-01-11 $14.18 $14.25 $14.15 $14.19 $11.28 119,811
2018-01-10 $14.16 $14.23 $14.16 $14.21 $11.30 125,689
2018-01-09 $14.30 $14.33 $14.17 $14.17 $11.26 174,220
2018-01-08 $14.54 $14.58 $14.32 $14.34 $11.40 130,066
2018-01-05 $14.58 $14.63 $14.49 $14.55 $11.57 67,488
2018-01-04 $14.57 $14.62 $14.56 $14.57 $11.58 58,023
2018-01-03 $14.50 $14.64 $14.50 $14.64 $11.64 66,249
2018-01-02 $14.42 $14.51 $14.42 $14.50 $11.53 98,939
2017-12-29 $14.43 $14.47 $14.38 $14.47 $11.50 68,121
2017-12-28 $14.36 $14.42 $14.33 $14.42 $11.46 85,176
2017-12-27 $14.33 $14.42 $14.32 $14.36 $11.42 64,245
2017-12-26 $14.31 $14.34 $14.29 $14.33 $11.39 59,255
2017-12-22 $14.28 $14.34 $14.28 $14.31 $11.38 79,657
2017-12-21 $14.30 $14.32 $14.26 $14.30 $11.37 48,921
2017-12-20 $14.27 $14.32 $14.23 $14.31 $11.38 94,688
2017-12-19 $14.32 $14.34 $14.25 $14.34 $11.40 121,115
2017-12-18 $14.38 $14.38 $14.34 $14.37 $11.42 51,563
2017-12-15 $14.37 $14.45 $14.30 $14.39 $11.44 117,349
2017-12-14 $14.34 $14.38 $14.28 $14.38 $11.43 62,143
2017-12-13 $14.19 $14.33 $14.19 $14.32 $11.38 85,230
2017-12-12 $14.36 $14.36 $14.20 $14.22 $11.30 113,764
2017-12-11 $14.39 $14.39 $14.30 $14.37 $11.42 35,257
2017-12-08 $14.44 $14.51 $14.37 $14.44 $11.43 68,605
2017-12-07 $14.41 $14.46 $14.40 $14.46 $11.45 38,763
2017-12-06 $14.31 $14.45 $14.31 $14.44 $11.43 80,071
2017-12-05 $14.18 $14.31 $14.17 $14.30 $11.32 59,619
2017-12-04 $14.14 $14.18 $14.11 $14.16 $11.21 102,208
2017-12-01 $14.17 $14.25 $14.17 $14.21 $11.25 112,824
2017-11-30 $14.13 $14.21 $14.13 $14.17 $11.22 90,529
2017-11-29 $14.22 $14.26 $14.18 $14.22 $11.26 58,456
2017-11-28 $14.35 $14.35 $14.21 $14.23 $11.26 76,706
2017-11-27 $14.43 $14.43 $14.34 $14.37 $11.38 22,987
2017-11-24 $14.38 $14.41 $14.31 $14.41 $11.41 19,622
2017-11-22 $14.34 $14.39 $14.32 $14.38 $11.38 36,565
2017-11-21 $14.36 $14.39 $14.33 $14.37 $11.38 72,484
2017-11-20 $14.36 $14.40 $14.35 $14.37 $11.38 52,072
2017-11-17 $14.37 $14.40 $14.35 $14.40 $11.40 46,260
2017-11-16 $14.35 $14.40 $14.35 $14.39 $11.39 50,281
2017-11-15 $14.32 $14.36 $14.30 $14.36 $11.37 51,454
2017-11-14 $14.20 $14.32 $14.20 $14.32 $11.34 41,349
2017-11-13 $14.29 $14.32 $14.26 $14.29 $11.26 43,715
2017-11-10 $14.31 $14.32 $14.26 $14.27 $11.24 54,194
2017-11-09 $14.33 $14.38 $14.32 $14.34 $11.30 30,882
2017-11-08 $14.41 $14.45 $14.35 $14.35 $11.31 58,898
2017-11-07 $14.29 $14.40 $14.29 $14.40 $11.35 38,456
2017-11-06 $14.33 $14.35 $14.30 $14.31 $11.27 43,685
2017-11-03 $14.28 $14.37 $14.26 $14.33 $11.29 37,548
2017-11-02 $14.24 $14.36 $14.24 $14.30 $11.27 62,145
2017-11-01 $14.33 $14.33 $14.23 $14.24 $11.22 55,202
2017-10-31 $14.37 $14.37 $14.26 $14.30 $11.27 46,508
2017-10-30 $14.32 $14.36 $14.31 $14.36 $11.31 43,112
2017-10-27 $14.33 $14.33 $14.20 $14.30 $11.27 107,923
2017-10-26 $14.40 $14.42 $14.30 $14.31 $11.27 66,078
2017-10-25 $14.46 $14.46 $14.40 $14.40 $11.35 50,636
2017-10-24 $14.47 $14.51 $14.46 $14.51 $11.43 34,321
2017-10-23 $14.51 $14.52 $14.44 $14.48 $11.41 31,239
2017-10-20 $14.55 $14.57 $14.47 $14.47 $11.40 70,027
2017-10-19 $14.60 $14.62 $14.56 $14.58 $11.49 31,895
2017-10-18 $14.62 $14.62 $14.55 $14.62 $11.52 22,195
2017-10-17 $14.62 $14.66 $14.58 $14.66 $11.55 24,857
2017-10-16 $14.60 $14.65 $14.58 $14.62 $11.52 29,340
2017-10-13 $14.56 $14.63 $14.56 $14.59 $11.50 25,769
2017-10-12 $14.62 $14.70 $14.60 $14.61 $11.46 31,220
2017-10-11 $14.61 $14.66 $14.60 $14.65 $11.49 29,011
2017-10-10 $14.61 $14.63 $14.56 $14.60 $11.45 25,609
2017-10-09 $14.58 $14.64 $14.54 $14.60 $11.45 41,505
2017-10-06 $14.58 $14.67 $14.51 $14.53 $11.40 57,646
2017-10-05 $14.64 $14.73 $14.59 $14.63 $11.47 65,703
2017-10-04 $14.62 $14.66 $14.54 $14.62 $11.47 30,611
2017-10-03 $14.63 $14.63 $14.54 $14.61 $11.46 50,821
2017-10-02 $14.57 $14.63 $14.57 $14.62 $11.47 32,699
2017-09-29 $14.52 $14.60 $14.52 $14.58 $11.43 31,709
2017-09-28 $14.58 $14.61 $14.50 $14.52 $11.39 60,356
2017-09-27 $14.65 $14.69 $14.59 $14.63 $11.47 50,445
2017-09-26 $14.73 $14.75 $14.70 $14.70 $11.53 29,522
2017-09-25 $14.65 $14.75 $14.65 $14.75 $11.57 45,906
2017-09-22 $14.68 $14.71 $14.66 $14.68 $11.51 26,444
2017-09-21 $14.73 $14.75 $14.63 $14.67 $11.51 30,929
2017-09-20 $14.76 $14.80 $14.71 $14.71 $11.54 27,738
2017-09-19 $14.77 $14.81 $14.75 $14.75 $11.57 29,867
2017-09-18 $14.81 $14.85 $14.77 $14.78 $11.59 29,021
2017-09-15 $14.83 $14.86 $14.80 $14.81 $11.62 26,411
2017-09-14 $14.82 $14.83 $14.80 $14.81 $11.62 19,859
2017-09-13 $14.88 $14.89 $14.83 $14.87 $11.61 40,640
2017-09-12 $14.81 $14.86 $14.81 $14.84 $11.59 21,219
2017-09-11 $14.83 $14.90 $14.81 $14.87 $11.61 55,865
2017-09-08 $14.85 $14.93 $14.83 $14.83 $11.58 63,061
2017-09-07 $14.86 $14.92 $14.84 $14.88 $11.62 40,621
2017-09-06 $14.77 $14.88 $14.77 $14.88 $11.62 23,517
2017-09-05 $14.83 $14.86 $14.77 $14.78 $11.54 33,064
2017-09-01 $14.85 $14.88 $14.81 $14.81 $11.56 47,494
2017-08-31 $14.83 $14.87 $14.82 $14.84 $11.59 42,650
2017-08-30 $14.89 $14.91 $14.82 $14.82 $11.57 21,898
2017-08-29 $14.82 $14.92 $14.82 $14.87 $11.61 68,583
2017-08-28 $14.78 $14.82 $14.75 $14.82 $11.57 20,788
2017-08-25 $14.79 $14.79 $14.74 $14.75 $11.52 24,826
2017-08-24 $14.84 $14.84 $14.75 $14.78 $11.54 15,380
2017-08-23 $14.80 $14.84 $14.78 $14.84 $11.59 34,742
2017-08-22 $14.73 $14.78 $14.70 $14.74 $11.51 23,412
2017-08-21 $14.64 $14.72 $14.64 $14.72 $11.49 50,975
2017-08-18 $14.70 $14.70 $14.62 $14.66 $11.45 36,711
2017-08-17 $14.64 $14.70 $14.59 $14.67 $11.45 93,731
2017-08-16 $14.59 $14.64 $14.58 $14.61 $11.41 65,953
2017-08-15 $14.61 $14.65 $14.54 $14.58 $11.38 80,322
2017-08-14 $14.74 $14.76 $14.69 $14.70 $11.48 19,214
2017-08-11 $14.45 $14.92 $14.43 $14.72 $11.49 66,594
2017-08-10 $14.74 $14.74 $14.59 $14.70 $11.42 82,103
2017-08-09 $14.83 $14.83 $14.67 $14.71 $11.43 40,844
2017-08-08 $14.83 $14.85 $14.75 $14.75 $11.46 69,691
2017-08-07 $14.85 $14.87 $14.82 $14.85 $11.54 53,061
2017-08-04 $14.93 $14.95 $14.78 $14.78 $11.49 47,670
2017-08-03 $14.93 $14.95 $14.89 $14.93 $11.60 30,613
2017-08-02 $14.91 $14.91 $14.87 $14.88 $11.56 56,957
2017-08-01 $14.90 $14.96 $14.84 $14.90 $11.58 67,867
2017-07-31 $14.83 $14.88 $14.78 $14.88 $11.56 59,027
2017-07-28 $14.73 $14.82 $14.73 $14.82 $11.52 34,473
2017-07-27 $14.74 $14.77 $14.71 $14.71 $11.43 50,163
2017-07-26 $14.60 $14.76 $14.60 $14.76 $11.47 61,338
2017-07-25 $14.60 $14.64 $14.60 $14.61 $11.35 28,203
2017-07-24 $14.67 $14.72 $14.64 $14.64 $11.38 39,278
2017-07-21 $14.76 $14.76 $14.67 $14.67 $11.40 39,073
2017-07-20 $14.75 $14.75 $14.67 $14.70 $11.42 47,822
2017-07-19 $14.73 $14.73 $14.62 $14.72 $11.44 74,281
2017-07-18 $14.66 $14.72 $14.64 $14.72 $11.44 31,856
2017-07-17 $14.69 $14.70 $14.60 $14.60 $11.35 26,085
2017-07-14 $14.54 $14.71 $14.54 $14.70 $11.42 80,501
2017-07-13 $14.49 $14.55 $14.43 $14.52 $11.28 73,278
2017-07-12 $14.46 $14.49 $14.42 $14.48 $11.25 52,700
2017-07-11 $14.46 $14.49 $14.45 $14.49 $11.21 31,950
2017-07-10 $14.36 $14.49 $14.35 $14.49 $11.21 40,656
2017-07-07 $14.39 $14.42 $14.35 $14.35 $11.10 95,434
2017-07-06 $14.45 $14.46 $14.36 $14.45 $11.18 64,334
2017-07-05 $14.44 $14.50 $14.37 $14.50 $11.22 42,930
2017-07-03 $14.43 $14.50 $14.43 $14.50 $11.22 33,613
2017-06-30 $14.43 $14.43 $14.35 $14.43 $11.16 35,725
2017-06-29 $14.51 $14.51 $14.38 $14.40 $11.14 52,023
2017-06-28 $14.58 $14.61 $14.52 $14.55 $11.26 59,956
2017-06-27 $14.54 $14.60 $14.53 $14.55 $11.26 36,842
2017-06-26 $14.56 $14.64 $14.54 $14.54 $11.25 53,357
2017-06-23 $14.59 $14.61 $14.54 $14.55 $11.26 42,789
2017-06-22 $14.57 $14.64 $14.54 $14.61 $11.30 44,262
2017-06-21 $14.56 $14.60 $14.56 $14.56 $11.26 29,835
2017-06-20 $14.55 $14.59 $14.52 $14.58 $11.28 21,554
2017-06-19 $14.55 $14.58 $14.53 $14.55 $11.26 49,814
2017-06-16 $14.55 $14.55 $14.50 $14.55 $11.26 19,964
2017-06-15 $14.47 $14.53 $14.47 $14.51 $11.22 37,006
2017-06-14 $14.46 $14.53 $14.45 $14.49 $11.21 57,032
2017-06-13 $14.44 $14.44 $14.37 $14.40 $11.14 43,281
2017-06-12 $14.56 $14.57 $14.47 $14.47 $11.14 35,572
2017-06-09 $14.58 $14.61 $14.54 $14.54 $11.19 29,112
2017-06-08 $14.63 $14.63 $14.57 $14.61 $11.25 29,557
2017-06-07 $14.56 $14.61 $14.56 $14.59 $11.23 22,529
2017-06-06 $14.58 $14.60 $14.54 $14.59 $11.23 31,326
2017-06-05 $14.63 $14.63 $14.55 $14.55 $11.20 38,964
2017-06-02 $14.61 $14.64 $14.55 $14.59 $11.23 65,414
2017-06-01 $14.53 $14.61 $14.53 $14.61 $11.25 54,542
2017-05-31 $14.45 $14.56 $14.45 $14.56 $11.21 33,096
2017-05-30 $14.46 $14.50 $14.45 $14.49 $11.16 33,778
2017-05-26 $14.42 $14.44 $14.35 $14.44 $11.12 34,673
2017-05-25 $14.40 $14.43 $14.36 $14.42 $11.10 37,078
2017-05-24 $14.39 $14.43 $14.39 $14.41 $11.09 61,701
2017-05-23 $14.36 $14.44 $14.35 $14.40 $11.09 66,675
2017-05-22 $14.34 $14.40 $14.33 $14.35 $11.05 47,575
2017-05-19 $14.37 $14.41 $14.34 $14.36 $11.06 15,472
2017-05-18 $14.39 $14.45 $14.32 $14.37 $11.06 56,937
2017-05-17 $14.40 $14.47 $14.37 $14.40 $11.09 62,737
2017-05-16 $14.44 $14.45 $14.37 $14.38 $11.07 68,019
2017-05-15 $14.37 $14.45 $14.37 $14.45 $11.13 24,393
2017-05-12 $14.32 $14.41 $14.32 $14.40 $11.09 31,320
2017-05-11 $14.23 $14.32 $14.23 $14.30 $11.01 27,893
2017-05-10 $14.33 $14.37 $14.28 $14.33 $10.98 31,662
2017-05-09 $14.39 $14.41 $14.31 $14.33 $10.98 43,874
2017-05-08 $14.43 $14.48 $14.39 $14.39 $11.03 26,066
2017-05-05 $14.42 $14.51 $14.42 $14.45 $11.07 26,448
2017-05-04 $14.44 $14.49 $14.43 $14.45 $11.07 23,056
2017-05-03 $14.49 $14.51 $14.45 $14.47 $11.09 40,528
2017-05-02 $14.42 $14.47 $14.42 $14.45 $11.07 28,369
2017-05-01 $14.44 $14.45 $14.38 $14.43 $11.06 61,462
2017-04-28 $14.38 $14.42 $14.38 $14.42 $11.05 23,330
2017-04-27 $14.33 $14.40 $14.33 $14.36 $11.00 60,490
2017-04-26 $14.32 $14.39 $14.30 $14.33 $10.98 29,478
2017-04-25 $14.41 $14.41 $14.30 $14.32 $10.97 64,788
2017-04-24 $14.41 $14.46 $14.38 $14.44 $11.07 44,868
2017-04-21 $14.45 $14.49 $14.41 $14.43 $11.06 46,820
2017-04-20 $14.46 $14.47 $14.39 $14.40 $11.03 34,714
2017-04-19 $14.49 $14.49 $14.45 $14.45 $11.07 30,061
2017-04-18 $14.44 $14.49 $14.43 $14.47 $11.09 37,096
2017-04-17 $14.45 $14.46 $14.41 $14.42 $11.05 52,820
2017-04-13 $14.44 $14.49 $14.39 $14.46 $11.08 79,354
2017-04-12 $14.38 $14.42 $14.37 $14.39 $11.03 26,187
2017-04-11 $14.36 $14.38 $14.28 $14.38 $11.02 38,329
2017-04-10 $14.29 $14.44 $14.29 $14.37 $10.96 83,507
2017-04-07 $14.33 $14.34 $14.27 $14.29 $10.90 37,789
2017-04-06 $14.21 $14.29 $14.20 $14.29 $10.90 48,153
2017-04-05 $14.28 $14.28 $14.19 $14.20 $10.83 62,902
2017-04-04 $14.29 $14.30 $14.23 $14.29 $10.90 49,615
2017-04-03 $14.29 $14.31 $14.24 $14.30 $10.91 69,155
2017-03-31 $14.23 $14.28 $14.22 $14.22 $10.85 38,943
2017-03-30 $14.33 $14.33 $14.22 $14.25 $10.87 48,344
2017-03-29 $14.36 $14.36 $14.28 $14.34 $10.94 35,585
2017-03-28 $14.32 $14.32 $14.23 $14.28 $10.89 46,390
2017-03-27 $14.22 $14.32 $14.22 $14.29 $10.90 42,390
2017-03-24 $14.17 $14.23 $14.15 $14.20 $10.83 44,594
2017-03-23 $14.19 $14.23 $14.14 $14.19 $10.82 43,252
2017-03-22 $14.16 $14.18 $14.13 $14.16 $10.80 23,990
2017-03-21 $14.11 $14.14 $14.08 $14.14 $10.79 36,287
2017-03-20 $14.07 $14.12 $14.06 $14.10 $10.75 29,658
2017-03-17 $14.04 $14.08 $14.02 $14.07 $10.73 33,010
2017-03-16 $14.07 $14.08 $13.97 $14.02 $10.69 39,124
2017-03-15 $14.01 $14.07 $13.91 $14.06 $10.72 133,701
2017-03-14 $13.91 $14.01 $13.88 $13.99 $10.67 133,916
2017-03-13 $14.00 $14.00 $13.92 $13.92 $10.62 79,028
2017-03-10 $14.18 $14.20 $14.04 $14.10 $10.70 57,517
2017-03-09 $14.08 $14.20 $14.00 $14.20 $10.78 111,410
2017-03-08 $14.13 $14.17 $14.08 $14.09 $10.70 70,688
2017-03-07 $14.25 $14.32 $14.18 $14.22 $10.79 35,093
2017-03-06 $14.27 $14.35 $14.25 $14.26 $10.82 26,630
2017-03-03 $14.31 $14.35 $14.24 $14.32 $10.87 56,009
2017-03-02 $14.37 $14.38 $14.29 $14.30 $10.85 50,461
2017-03-01 $14.37 $14.40 $14.32 $14.35 $10.89 84,021
2017-02-28 $14.42 $14.45 $14.41 $14.44 $10.96 28,023
2017-02-27 $14.39 $14.43 $14.38 $14.40 $10.93 36,488
2017-02-24 $14.33 $14.42 $14.32 $14.41 $10.94 47,801
2017-02-23 $14.27 $14.32 $14.22 $14.32 $10.87 45,683
2017-02-22 $14.22 $14.23 $14.16 $14.20 $10.78 38,338
2017-02-21 $14.13 $14.21 $14.12 $14.21 $10.79 22,689
2017-02-17 $14.19 $14.21 $14.00 $14.12 $10.72 90,174
2017-02-16 $14.16 $14.17 $14.11 $14.16 $10.75 36,236
2017-02-15 $14.05 $14.16 $14.04 $14.16 $10.75 68,712
2017-02-14 $14.11 $14.13 $14.03 $14.09 $10.70 45,057
2017-02-13 $14.11 $14.13 $14.09 $14.09 $10.70 58,478
2017-02-10 $14.28 $14.31 $14.18 $14.18 $10.71 42,602
2017-02-09 $14.34 $14.34 $14.25 $14.31 $10.81 47,284
2017-02-08 $14.30 $14.38 $14.27 $14.34 $10.83 42,073
2017-02-07 $14.28 $14.39 $14.25 $14.27 $10.78 109,061
2017-02-06 $14.26 $14.29 $14.18 $14.22 $10.74 66,704
2017-02-03 $14.22 $14.25 $14.16 $14.16 $10.70 58,510
2017-02-02 $14.19 $14.21 $14.16 $14.21 $10.73 54,793
2017-02-01 $14.19 $14.21 $14.11 $14.15 $10.69 43,912
2017-01-31 $14.17 $14.20 $14.14 $14.20 $10.73 47,651
2017-01-30 $14.08 $14.17 $14.02 $14.15 $10.69 51,557
2017-01-27 $14.04 $14.09 $14.01 $14.07 $10.63 72,662
2017-01-26 $13.99 $14.04 $13.99 $14.03 $10.60 58,828
2017-01-25 $14.05 $14.05 $13.96 $13.97 $10.55 53,189
2017-01-24 $14.10 $14.12 $14.02 $14.03 $10.60 66,208
2017-01-23 $14.19 $14.20 $14.10 $14.11 $10.66 67,570
2017-01-20 $14.19 $14.19 $14.07 $14.13 $10.67 56,011
2017-01-19 $14.15 $14.18 $14.10 $14.16 $10.70 70,819
2017-01-18 $14.12 $14.21 $14.11 $14.19 $10.72 63,170
2017-01-17 $14.19 $14.19 $14.10 $14.12 $10.67 88,715
2017-01-13 $14.16 $14.17 $14.05 $14.12 $10.67 69,010
2017-01-12 $14.12 $14.21 $14.10 $14.14 $10.68 52,031
2017-01-11 $14.14 $14.15 $13.96 $14.06 $10.62 171,306
2017-01-10 $14.24 $14.25 $14.17 $14.23 $10.70 48,109
2017-01-09 $14.10 $14.20 $14.10 $14.15 $10.64 21,485
2017-01-06 $14.08 $14.11 $14.03 $14.09 $10.59 59,733
2017-01-05 $14.10 $14.12 $14.02 $14.12 $10.62 63,905
2017-01-04 $14.08 $14.08 $14.01 $14.04 $10.56 48,409
2017-01-03 $13.89 $14.00 $13.85 $14.00 $10.53 99,197
2016-12-30 $13.91 $13.91 $13.85 $13.91 $10.46 170,554
2016-12-29 $13.82 $13.88 $13.81 $13.87 $10.43 147,699
2016-12-28 $13.82 $13.83 $13.75 $13.83 $10.40 92,614
2016-12-27 $13.77 $13.83 $13.77 $13.81 $10.38 135,210
2016-12-23 $13.88 $13.98 $13.81 $13.82 $10.39 89,870
2016-12-22 $13.86 $13.94 $13.81 $13.88 $10.44 84,679
2016-12-21 $13.86 $13.86 $13.70 $13.85 $10.41 186,713
2016-12-20 $13.85 $13.89 $13.80 $13.89 $10.44 80,143
2016-12-19 $13.84 $13.91 $13.84 $13.88 $10.44 64,166
2016-12-16 $13.84 $13.87 $13.78 $13.84 $10.41 76,049
2016-12-15 $13.86 $13.88 $13.77 $13.78 $10.36 110,219
2016-12-14 $13.97 $14.00 $13.90 $13.90 $10.45 85,398
2016-12-13 $13.85 $13.94 $13.81 $13.87 $10.43 101,395
2016-12-12 $13.79 $13.90 $13.78 $13.83 $10.40 98,722
2016-12-09 $13.94 $13.94 $13.80 $13.86 $10.42 108,999
2016-12-08 $14.00 $14.00 $13.87 $13.90 $10.45 134,025
2016-12-07 $13.93 $14.17 $13.92 $14.14 $10.58 58,334
2016-12-06 $13.85 $13.89 $13.77 $13.88 $10.38 131,956
2016-12-05 $13.84 $13.93 $13.76 $13.78 $10.31 96,065
2016-12-02 $13.92 $13.92 $13.77 $13.87 $10.38 59,810
2016-12-01 $13.90 $13.91 $13.80 $13.91 $10.41 135,667
2016-11-30 $13.91 $13.94 $13.86 $13.92 $10.41 67,146
2016-11-29 $13.93 $14.10 $13.93 $13.98 $10.46 47,955
2016-11-28 $13.94 $14.04 $13.94 $14.00 $10.47 50,170
2016-11-25 $14.00 $14.00 $13.89 $13.93 $10.42 18,897
2016-11-23 $13.94 $13.95 $13.88 $13.95 $10.44 77,120
2016-11-22 $13.92 $13.99 $13.84 $13.99 $10.47 52,431
2016-11-21 $13.92 $13.97 $13.77 $13.82 $10.34 92,304
2016-11-18 $13.85 $13.92 $13.81 $13.89 $10.39 92,396
2016-11-17 $13.96 $14.00 $13.83 $13.87 $10.38 66,049
2016-11-16 $14.02 $14.13 $13.96 $13.96 $10.44 74,399
2016-11-15 $13.97 $14.13 $13.97 $14.05 $10.51 112,577
2016-11-14 $14.00 $14.11 $13.56 $13.95 $10.44 236,262
2016-11-11 $14.25 $14.35 $14.01 $14.05 $10.51 111,979
2016-11-10 $14.51 $14.64 $14.31 $14.34 $10.73 162,245
2016-11-09 $14.77 $14.84 $14.62 $14.75 $10.98 121,854
2016-11-08 $14.96 $15.02 $14.91 $14.95 $11.13 19,764
2016-11-07 $14.96 $15.02 $14.92 $14.93 $11.12 26,090
2016-11-04 $14.88 $15.02 $14.88 $14.93 $11.12 30,186
2016-11-03 $14.94 $14.97 $14.88 $14.88 $11.08 19,778
2016-11-02 $14.87 $14.93 $14.87 $14.93 $11.12 34,898
2016-11-01 $14.88 $14.90 $14.79 $14.86 $11.06 65,788
2016-10-31 $14.86 $14.86 $14.74 $14.86 $11.06 51,053
2016-10-28 $14.89 $14.89 $14.72 $14.76 $10.99 98,618
2016-10-27 $14.92 $15.02 $14.80 $14.82 $11.03 101,942
2016-10-26 $15.19 $15.19 $14.94 $14.94 $11.12 40,430
2016-10-25 $15.05 $15.18 $15.03 $15.17 $11.30 97,639
2016-10-24 $15.08 $15.14 $15.04 $15.04 $11.20 54,187
2016-10-21 $15.09 $15.19 $15.09 $15.11 $11.25 60,932
2016-10-20 $15.05 $15.16 $15.00 $15.11 $11.25 60,492
2016-10-19 $14.84 $15.05 $14.84 $15.05 $11.21 39,264
2016-10-18 $14.56 $14.81 $14.54 $14.81 $11.03 45,052
2016-10-17 $14.84 $14.86 $14.55 $14.63 $10.89 116,836
2016-10-14 $14.95 $15.00 $14.82 $14.82 $11.03 143,806
2016-10-13 $15.17 $15.17 $14.95 $15.00 $11.17 85,218
2016-10-12 $15.28 $15.28 $15.14 $15.14 $11.27 53,463
2016-10-11 $15.47 $15.47 $15.34 $15.34 $11.37 31,268
2016-10-10 $15.47 $15.49 $15.43 $15.43 $11.44 42,443
2016-10-07 $15.43 $15.51 $15.41 $15.48 $11.48 31,726
2016-10-06 $15.48 $15.51 $15.43 $15.47 $11.47 51,209
2016-10-05 $15.59 $15.62 $15.42 $15.50 $11.49 40,183
2016-10-04 $15.65 $15.65 $15.55 $15.65 $11.60 64,328
2016-10-03 $15.60 $15.66 $15.58 $15.65 $11.60 37,339
2016-09-30 $15.62 $15.65 $15.54 $15.65 $11.60 71,403
2016-09-29 $15.73 $15.73 $15.58 $15.59 $11.56 35,911
2016-09-28 $15.70 $15.74 $15.64 $15.69 $11.63 36,290
2016-09-27 $15.66 $15.66 $15.59 $15.64 $11.59 54,550
2016-09-26 $15.73 $15.73 $15.61 $15.62 $11.58 37,365
2016-09-23 $15.70 $15.73 $15.65 $15.69 $11.63 42,210
2016-09-22 $15.63 $15.76 $15.61 $15.74 $11.67 43,179
2016-09-21 $15.46 $15.62 $15.40 $15.57 $11.54 67,962
2016-09-20 $15.45 $15.47 $15.37 $15.42 $11.43 40,616
2016-09-19 $15.34 $15.44 $15.34 $15.36 $11.39 48,396
2016-09-16 $15.43 $15.45 $15.39 $15.44 $11.45 49,175
2016-09-15 $15.62 $15.62 $15.43 $15.44 $11.45 142,047
2016-09-14 $15.55 $15.65 $15.54 $15.62 $11.58 39,518
2016-09-13 $15.65 $15.65 $15.55 $15.58 $11.55 26,342
2016-09-12 $15.66 $15.70 $15.48 $15.70 $11.59 58,852
2016-09-09 $15.92 $15.93 $15.63 $15.63 $11.54 68,065
2016-09-08 $16.03 $16.09 $15.96 $15.96 $11.78 35,628
2016-09-07 $16.10 $16.13 $16.05 $16.06 $11.85 30,983
2016-09-06 $16.04 $16.13 $16.01 $16.13 $11.91 32,155
2016-09-02 $16.00 $16.03 $15.94 $15.98 $11.79 39,863
2016-09-01 $15.96 $16.00 $15.90 $16.00 $11.81 41,641
2016-08-31 $16.15 $16.15 $15.90 $15.90 $11.74 72,548
2016-08-30 $16.06 $16.15 $16.05 $16.14 $11.91 33,125
2016-08-29 $16.11 $16.14 $16.06 $16.08 $11.87 34,541
2016-08-26 $16.13 $16.13 $16.03 $16.08 $11.87 38,427
2016-08-25 $15.99 $16.11 $15.99 $16.11 $11.89 68,041
2016-08-24 $16.10 $16.11 $16.04 $16.10 $11.88 27,363
2016-08-23 $16.05 $16.09 $16.01 $16.03 $11.83 35,690
2016-08-22 $16.08 $16.08 $16.00 $16.05 $11.85 26,498
2016-08-19 $16.07 $16.07 $16.00 $16.00 $11.81 26,517
2016-08-18 $16.03 $16.07 $16.00 $16.01 $11.82 32,527
2016-08-17 $15.91 $16.02 $15.91 $16.02 $11.82 52,638
2016-08-16 $15.95 $16.03 $15.79 $15.91 $11.74 97,767
2016-08-15 $16.09 $16.09 $15.94 $15.94 $11.77 77,445
2016-08-12 $16.05 $16.08 $16.02 $16.08 $11.87 33,876
2016-08-11 $16.07 $16.11 $16.04 $16.05 $11.85 33,352
2016-08-10 $16.17 $16.17 $16.10 $16.15 $11.87 43,219
2016-08-09 $16.22 $16.24 $16.08 $16.08 $11.82 32,641
2016-08-08 $16.25 $16.25 $16.15 $16.17 $11.88 36,392
2016-08-05 $16.19 $16.24 $16.17 $16.20 $11.91 29,814
2016-08-04 $16.17 $16.23 $16.12 $16.23 $11.93 39,688
2016-08-03 $16.05 $16.20 $16.05 $16.20 $11.91 52,292
2016-08-02 $16.15 $16.15 $16.00 $16.03 $11.78 87,644
2016-08-01 $16.14 $16.22 $16.10 $16.16 $11.88 39,006
2016-07-29 $16.18 $16.18 $16.10 $16.12 $11.85 52,909
2016-07-28 $16.16 $16.18 $16.10 $16.15 $11.87 25,012
2016-07-27 $16.17 $16.17 $16.10 $16.10 $11.83 34,828
2016-07-26 $16.19 $16.19 $16.07 $16.12 $11.85 72,040
2016-07-25 $16.24 $16.24 $16.12 $16.12 $11.85 45,677
2016-07-22 $16.17 $16.19 $16.16 $16.17 $11.88 47,203
2016-07-21 $16.27 $16.27 $16.19 $16.21 $11.91 84,031
2016-07-20 $16.20 $16.28 $16.20 $16.24 $11.94 40,651
2016-07-19 $16.30 $16.32 $16.12 $16.23 $11.93 39,694
2016-07-18 $16.29 $16.37 $16.22 $16.22 $11.92 66,065
2016-07-15 $15.72 $16.28 $15.66 $16.19 $11.90 117,933
2016-07-14 $15.98 $16.01 $15.57 $15.72 $11.55 148,883
2016-07-13 $16.21 $16.26 $15.91 $15.93 $11.71 109,307
2016-07-12 $16.35 $16.40 $16.23 $16.32 $11.94 80,134
2016-07-11 $16.48 $16.48 $16.33 $16.33 $11.95 45,997
2016-07-08 $16.35 $16.48 $16.35 $16.45 $12.04 87,316
2016-07-07 $16.42 $16.42 $16.31 $16.37 $11.98 74,995
2016-07-06 $16.36 $16.39 $16.29 $16.38 $11.99 72,413
2016-07-05 $16.33 $16.37 $16.21 $16.28 $11.92 89,771
2016-07-01 $16.27 $16.42 $16.24 $16.30 $11.93 69,076
2016-06-30 $16.31 $16.45 $16.23 $16.23 $11.88 114,271
2016-06-29 $16.14 $16.35 $16.14 $16.31 $11.94 58,741
2016-06-28 $16.20 $16.46 $16.11 $16.24 $11.89 147,346
2016-06-27 $16.03 $16.22 $15.98 $16.22 $11.87 65,924
2016-06-24 $15.99 $16.09 $15.88 $15.99 $11.70 83,440
2016-06-23 $16.02 $16.03 $15.88 $15.94 $11.67 113,224