Myers Industries Inc (MYE) Exchange: NYSE

Data as of March 28, 2024

$23.17 ($-0.05) -0.22%

Myers Industries Inc - Daily Information
Click for more stock information on Myers Industries Inc.
Daily Information Data
Date March 28, 2024
Open $23.17
Previous Close $23.17
High $23.36
Low $23.01
Adjusted Open $23.17
Previous Adjusted Close $23.17
Adjusted High $23.36
Adjusted Low $23.01

About Myers Industries Inc (MYE)

Myers Industries Inc (MYE) is a material handling and distribution business that specializes in the manufacturing of reusable plastic products, cycle-time reduction processes and storage and handling systems. Founded in 1929, Myers Industries has grown steadily and now operates in 11 countries. It produces a wide range of finished products, including material handling containers, pallets, drum liners and specialty products for industrial and agricultural markets. The company also offers installation and maintenance services for its parts and systems, as well as supplies for the healthcare, automotive and aerospace industries. Myers Industries has been a public company since 1974.

Historical Stock Data for Myers Industries Inc (MYE)

Date Open High Low Close Adj.Close Volume
2024-03-28 $23.17 $23.36 $23.01 $23.17 $23.17 236,495
2024-03-27 $23.29 $23.47 $23.07 $23.22 $23.22 236,742
2024-03-26 $23.28 $23.40 $22.92 $23.12 $23.12 292,283
2024-03-25 $23.03 $23.32 $22.76 $23.21 $23.21 320,319
2024-03-22 $22.74 $23.63 $22.59 $23.06 $23.06 601,783
2024-03-21 $21.69 $21.95 $21.57 $21.80 $21.80 378,456
2024-03-20 $21.59 $21.94 $21.34 $21.65 $21.65 477,019
2024-03-19 $20.93 $21.54 $20.91 $21.54 $21.54 514,379
2024-03-18 $21.11 $21.22 $20.91 $20.93 $20.93 372,061
2024-03-15 $20.77 $21.27 $20.66 $20.84 $20.84 2,957,572
2024-03-14 $21.05 $21.19 $20.63 $20.87 $20.87 453,914
2024-03-13 $21.13 $21.53 $21.13 $21.25 $21.11 357,509
2024-03-12 $20.99 $21.29 $20.77 $21.17 $21.03 194,986
2024-03-11 $21.17 $21.25 $20.83 $20.95 $20.82 258,781
2024-03-08 $21.50 $21.88 $21.19 $21.21 $21.21 351,631
2024-03-07 $21.61 $21.97 $21.43 $21.44 $21.44 314,674
2024-03-06 $20.92 $21.83 $20.92 $21.42 $21.42 801,816
2024-03-05 $20.33 $21.65 $20.16 $20.73 $20.73 289,305
2024-03-04 $19.50 $19.68 $19.23 $19.42 $19.42 157,484
2024-03-01 $19.31 $19.31 $18.87 $19.22 $19.22 135,777
2024-02-29 $19.30 $19.40 $19.11 $19.23 $19.23 184,847
2024-02-28 $19.26 $19.31 $19.03 $19.05 $19.05 110,490
2024-02-27 $19.80 $19.81 $19.32 $19.43 $19.43 88,538
2024-02-26 $19.50 $19.78 $19.50 $19.66 $19.66 147,472
2024-02-23 $19.13 $19.61 $19.01 $19.60 $19.60 150,378
2024-02-22 $19.00 $19.22 $18.84 $19.18 $19.18 101,733
2024-02-21 $19.01 $19.08 $18.79 $19.05 $19.05 114,820
2024-02-20 $18.90 $19.08 $18.87 $18.99 $18.99 113,157
2024-02-16 $19.43 $19.46 $19.07 $19.08 $19.08 153,546
2024-02-15 $19.31 $19.61 $19.18 $19.60 $19.60 168,267
2024-02-14 $18.78 $19.23 $18.68 $19.18 $19.18 147,154
2024-02-13 $18.87 $19.04 $18.41 $18.64 $18.64 201,385
2024-02-12 $19.21 $19.56 $19.21 $19.43 $19.43 172,694
2024-02-09 $18.81 $19.25 $18.74 $19.22 $19.22 91,992
2024-02-08 $18.39 $18.72 $18.38 $18.68 $18.68 101,353
2024-02-07 $18.59 $18.59 $18.26 $18.37 $18.37 87,540
2024-02-06 $18.49 $18.69 $18.49 $18.56 $18.56 90,361
2024-02-05 $18.83 $18.83 $18.53 $18.53 $18.53 167,340
2024-02-02 $18.86 $19.27 $18.81 $19.07 $19.07 163,102
2024-02-01 $18.82 $19.07 $18.68 $19.04 $19.04 169,546
2024-01-31 $18.65 $19.13 $18.61 $18.75 $18.75 309,427
2024-01-30 $18.60 $18.76 $18.59 $18.65 $18.65 106,268
2024-01-29 $18.88 $19.02 $18.64 $18.71 $18.71 171,556
2024-01-26 $19.06 $19.09 $18.75 $18.82 $18.82 107,899
2024-01-25 $19.12 $19.12 $18.62 $18.90 $18.90 142,467
2024-01-24 $19.12 $19.14 $18.67 $18.81 $18.81 137,752
2024-01-23 $19.17 $19.32 $18.89 $18.91 $18.91 106,282
2024-01-22 $18.85 $19.01 $18.74 $18.95 $18.95 142,397
2024-01-19 $18.85 $18.97 $18.51 $18.79 $18.79 153,997
2024-01-18 $18.29 $18.79 $18.22 $18.74 $18.74 713,136
2024-01-17 $18.08 $18.40 $18.03 $18.30 $18.30 314,616
2024-01-16 $18.40 $18.51 $18.25 $18.33 $18.33 159,034
2024-01-12 $18.70 $18.75 $18.37 $18.60 $18.60 239,852
2024-01-11 $18.54 $18.71 $18.21 $18.44 $18.44 405,661
2024-01-10 $18.67 $18.87 $18.48 $18.67 $18.67 267,526
2024-01-09 $18.78 $18.87 $18.59 $18.67 $18.67 137,118
2024-01-08 $19.23 $19.28 $18.87 $18.97 $18.97 215,538
2024-01-05 $18.96 $19.32 $18.73 $19.20 $19.20 178,901
2024-01-04 $19.23 $19.24 $19.00 $19.06 $19.06 153,400
2024-01-03 $19.61 $19.76 $19.09 $19.17 $19.17 169,132
2024-01-02 $19.50 $19.89 $19.40 $19.63 $19.63 151,545
2023-12-29 $19.99 $20.02 $19.55 $19.55 $19.55 164,834
2023-12-28 $19.80 $19.90 $19.65 $19.72 $19.72 94,050
2023-12-27 $20.01 $20.06 $19.86 $19.94 $19.94 104,719
2023-12-26 $19.96 $20.02 $19.87 $19.92 $19.92 95,143
2023-12-22 $19.98 $20.19 $19.78 $19.88 $19.88 129,721
2023-12-21 $19.77 $19.97 $19.65 $19.92 $19.92 206,207
2023-12-20 $19.85 $20.17 $19.66 $19.66 $19.66 161,626
2023-12-19 $19.39 $19.99 $19.32 $19.97 $19.97 221,857
2023-12-18 $19.37 $19.37 $19.07 $19.24 $19.24 309,043
2023-12-15 $19.79 $19.88 $19.29 $19.34 $19.34 2,637,697
2023-12-14 $19.34 $20.07 $19.34 $19.63 $19.63 533,723
2023-12-13 $18.15 $18.96 $18.06 $18.91 $18.91 577,557
2023-12-12 $18.15 $18.33 $17.96 $18.15 $18.15 269,266
2023-12-11 $18.09 $18.25 $18.00 $18.15 $18.15 270,207
2023-12-08 $18.21 $18.34 $17.98 $18.05 $18.05 164,885
2023-12-07 $18.00 $18.27 $17.80 $18.27 $18.27 305,260
2023-12-06 $18.05 $18.25 $17.87 $17.87 $17.87 356,285
2023-12-05 $17.87 $18.14 $17.76 $18.04 $18.04 213,466
2023-12-04 $17.70 $17.99 $17.70 $17.92 $17.92 198,920
2023-12-01 $17.54 $17.87 $17.46 $17.79 $17.79 207,450
2023-11-30 $17.42 $17.62 $17.21 $17.62 $17.49 287,261
2023-11-29 $17.37 $17.46 $17.23 $17.30 $17.17 186,662
2023-11-28 $17.39 $17.43 $17.19 $17.32 $17.19 142,452
2023-11-27 $17.50 $17.51 $17.35 $17.39 $17.26 503,015
2023-11-24 $17.49 $17.60 $17.34 $17.54 $17.41 67,584
2023-11-22 $17.36 $17.46 $17.30 $17.41 $17.41 102,955
2023-11-21 $17.56 $17.68 $17.25 $17.31 $17.31 125,539
2023-11-20 $17.67 $17.70 $17.38 $17.57 $17.57 136,301
2023-11-17 $17.67 $17.80 $17.59 $17.60 $17.60 248,314
2023-11-16 $17.42 $17.61 $17.35 $17.48 $17.48 118,649
2023-11-15 $17.48 $17.71 $17.36 $17.54 $17.54 139,448
2023-11-14 $17.18 $17.50 $17.18 $17.43 $17.43 184,719
2023-11-13 $16.77 $16.95 $16.68 $16.82 $16.82 149,403
2023-11-10 $16.76 $16.89 $16.47 $16.72 $16.72 156,820
2023-11-09 $16.73 $16.91 $16.49 $16.67 $16.67 150,838
2023-11-08 $16.82 $16.85 $16.40 $16.55 $16.55 270,109
2023-11-07 $17.95 $17.95 $16.93 $16.95 $16.95 181,857
2023-11-06 $17.95 $18.17 $17.81 $18.08 $18.08 163,575
2023-11-03 $17.64 $18.12 $17.64 $17.97 $17.97 128,561
2023-11-02 $16.54 $17.42 $16.54 $17.40 $17.40 139,532
2023-11-01 $15.65 $16.63 $15.65 $16.33 $16.33 181,568
2023-10-31 $16.94 $16.98 $16.72 $16.77 $16.77 53,267
2023-10-30 $16.72 $16.89 $16.47 $16.87 $16.87 99,461
2023-10-27 $16.68 $16.78 $16.36 $16.50 $16.50 128,834
2023-10-26 $16.56 $16.92 $16.56 $16.75 $16.75 89,715
2023-10-25 $16.60 $17.16 $16.38 $16.57 $16.57 187,957
2023-10-24 $16.50 $16.74 $16.50 $16.74 $16.74 217,179
2023-10-23 $16.90 $16.95 $16.38 $16.41 $16.41 119,432
2023-10-20 $17.06 $17.14 $16.83 $16.90 $16.90 141,603
2023-10-19 $17.19 $17.30 $16.91 $16.97 $16.97 127,917
2023-10-18 $17.29 $17.45 $17.14 $17.27 $17.27 183,965
2023-10-17 $17.26 $17.56 $17.26 $17.44 $17.44 198,861
2023-10-16 $17.37 $17.47 $17.28 $17.36 $17.36 109,777
2023-10-13 $17.70 $17.79 $17.10 $17.14 $17.14 131,749
2023-10-12 $17.93 $17.93 $17.40 $17.57 $17.57 130,840
2023-10-11 $17.65 $17.89 $17.62 $17.89 $17.89 149,675
2023-10-10 $17.63 $17.76 $17.53 $17.55 $17.55 118,659
2023-10-09 $17.35 $17.75 $17.27 $17.60 $17.60 116,213
2023-10-06 $17.48 $17.61 $17.13 $17.53 $17.53 112,142
2023-10-05 $17.63 $17.67 $17.20 $17.43 $17.43 152,568
2023-10-04 $17.75 $17.80 $17.30 $17.62 $17.62 140,055
2023-10-03 $18.00 $18.01 $17.69 $17.70 $17.70 105,178
2023-10-02 $17.79 $18.00 $17.64 $17.99 $17.99 144,215
2023-09-29 $18.35 $18.37 $17.84 $17.93 $17.93 137,945
2023-09-28 $18.22 $18.45 $18.15 $18.20 $18.20 196,068
2023-09-27 $17.94 $18.21 $17.89 $18.16 $18.16 92,540
2023-09-26 $17.92 $18.14 $17.78 $17.82 $17.82 128,975
2023-09-25 $17.99 $18.21 $17.79 $17.97 $17.97 165,114
2023-09-22 $18.13 $18.24 $18.08 $18.11 $18.11 83,949
2023-09-21 $17.95 $18.11 $17.81 $18.01 $18.01 93,441
2023-09-20 $18.08 $18.27 $18.01 $18.06 $18.06 121,424
2023-09-19 $17.98 $18.12 $17.75 $17.98 $17.98 287,920
2023-09-18 $17.92 $18.24 $17.84 $18.04 $18.04 148,035
2023-09-15 $17.84 $18.06 $17.53 $17.74 $17.74 1,506,446
2023-09-14 $17.69 $17.98 $17.67 $17.97 $17.97 97,252
2023-09-13 $17.40 $17.65 $17.20 $17.51 $17.51 121,983
2023-09-12 $17.65 $17.74 $17.30 $17.33 $17.33 105,919
2023-09-11 $17.80 $17.93 $17.60 $17.74 $17.60 104,966
2023-09-08 $17.87 $17.93 $17.70 $17.80 $17.66 123,902
2023-09-07 $18.20 $18.39 $17.66 $17.90 $17.76 191,138
2023-09-06 $18.39 $18.64 $18.25 $18.33 $18.33 110,333
2023-09-05 $18.90 $18.90 $18.08 $18.37 $18.37 340,786
2023-09-01 $18.94 $19.15 $18.92 $19.09 $19.09 99,152
2023-08-31 $18.93 $19.34 $18.77 $18.81 $18.81 188,269
2023-08-30 $18.61 $18.93 $18.61 $18.86 $18.86 64,275
2023-08-29 $18.60 $18.73 $18.50 $18.69 $18.69 83,764
2023-08-28 $18.49 $18.88 $18.49 $18.71 $18.71 115,472
2023-08-25 $18.39 $18.55 $18.20 $18.46 $18.46 63,514
2023-08-24 $18.42 $18.68 $18.27 $18.36 $18.36 80,738
2023-08-23 $18.58 $18.60 $18.36 $18.50 $18.50 67,092
2023-08-22 $18.76 $18.82 $18.43 $18.56 $18.56 63,792
2023-08-21 $18.94 $18.94 $18.52 $18.68 $18.68 60,716
2023-08-18 $18.69 $19.07 $18.66 $18.98 $18.98 179,956
2023-08-17 $18.51 $18.91 $18.51 $18.85 $18.85 72,634
2023-08-16 $18.92 $19.12 $18.50 $18.51 $18.51 66,994
2023-08-15 $18.79 $19.16 $18.63 $18.94 $18.94 58,357
2023-08-14 $19.00 $19.05 $18.73 $18.83 $18.83 95,789
2023-08-11 $19.04 $19.23 $19.00 $19.02 $19.02 290,763
2023-08-10 $19.12 $19.32 $18.90 $19.09 $19.09 105,728
2023-08-09 $18.62 $19.27 $18.41 $19.09 $19.09 92,588
2023-08-08 $18.27 $18.90 $18.20 $18.51 $18.51 68,597
2023-08-07 $18.52 $18.73 $18.36 $18.48 $18.48 102,988
2023-08-04 $18.89 $18.98 $18.44 $18.54 $18.54 74,552
2023-08-03 $18.93 $19.63 $17.42 $18.77 $18.77 119,037
2023-08-02 $19.60 $19.74 $19.53 $19.62 $19.62 47,062
2023-08-01 $19.50 $19.87 $19.36 $19.81 $19.81 88,281
2023-07-31 $19.62 $19.89 $19.52 $19.61 $19.61 90,621
2023-07-28 $19.96 $20.07 $19.64 $19.66 $19.66 58,487
2023-07-27 $20.09 $20.12 $19.79 $19.86 $19.86 90,524
2023-07-26 $20.15 $20.36 $20.00 $20.07 $20.07 78,402
2023-07-25 $19.88 $20.29 $19.88 $20.20 $20.20 76,605
2023-07-24 $19.75 $19.98 $19.58 $19.96 $19.96 60,927
2023-07-21 $19.88 $19.88 $19.66 $19.75 $19.75 81,357
2023-07-20 $19.83 $19.83 $19.49 $19.81 $19.81 69,993
2023-07-19 $19.76 $19.78 $19.49 $19.73 $19.73 75,392
2023-07-18 $19.39 $19.76 $19.36 $19.75 $19.75 75,939
2023-07-17 $19.31 $19.54 $19.23 $19.42 $19.42 81,732
2023-07-14 $19.31 $19.43 $19.12 $19.37 $19.37 65,090
2023-07-13 $19.75 $19.83 $19.27 $19.38 $19.38 111,023
2023-07-12 $19.98 $20.04 $19.78 $19.80 $19.80 96,367
2023-07-11 $19.59 $19.80 $19.46 $19.65 $19.65 78,828
2023-07-10 $19.37 $19.59 $19.32 $19.58 $19.58 65,128
2023-07-07 $19.31 $19.78 $19.31 $19.46 $19.46 114,849
2023-07-06 $19.21 $19.38 $19.05 $19.33 $19.33 87,085
2023-07-05 $19.58 $19.58 $19.08 $19.28 $19.28 99,631
2023-07-03 $19.31 $19.69 $19.31 $19.68 $19.68 34,731
2023-06-30 $19.66 $19.66 $19.42 $19.43 $19.43 84,569
2023-06-29 $19.22 $19.64 $19.22 $19.51 $19.51 55,731
2023-06-28 $19.34 $19.34 $19.08 $19.23 $19.23 57,483
2023-06-27 $19.24 $19.53 $19.04 $19.35 $19.35 71,895
2023-06-26 $19.04 $19.36 $19.04 $19.15 $19.15 111,844
2023-06-23 $19.28 $19.55 $19.00 $19.04 $19.04 317,951
2023-06-22 $19.62 $19.62 $19.26 $19.60 $19.60 101,540
2023-06-21 $19.95 $19.95 $19.59 $19.61 $19.61 104,236
2023-06-20 $19.85 $20.13 $19.65 $19.99 $19.99 121,422
2023-06-16 $20.08 $20.20 $19.60 $20.07 $20.07 754,383
2023-06-15 $19.32 $19.94 $19.32 $19.93 $19.93 187,635
2023-06-14 $20.02 $20.12 $19.53 $19.55 $19.42 185,992
2023-06-13 $20.27 $20.56 $19.93 $19.95 $19.82 199,928
2023-06-12 $20.49 $20.49 $20.23 $20.26 $20.12 136,711
2023-06-09 $20.58 $20.64 $20.23 $20.44 $20.30 116,059
2023-06-08 $20.64 $20.67 $20.21 $20.53 $20.39 114,720
2023-06-07 $20.08 $20.71 $20.08 $20.57 $20.43 137,758
2023-06-06 $19.43 $20.05 $19.35 $19.90 $19.77 112,608
2023-06-05 $19.65 $19.65 $18.89 $19.46 $19.33 100,500
2023-06-02 $19.45 $19.96 $19.32 $19.89 $19.89 168,128
2023-06-01 $18.76 $19.04 $18.56 $19.03 $19.03 79,053
2023-05-31 $19.06 $19.06 $18.66 $18.70 $18.70 124,084
2023-05-30 $19.51 $19.54 $19.00 $19.10 $19.10 111,625
2023-05-26 $19.37 $19.52 $19.32 $19.42 $19.42 53,761
2023-05-25 $19.58 $19.62 $19.12 $19.38 $19.38 66,186
2023-05-24 $19.78 $19.78 $19.52 $19.66 $19.66 75,768
2023-05-23 $19.77 $19.96 $19.62 $19.89 $19.89 82,474
2023-05-22 $19.84 $19.96 $19.61 $19.84 $19.84 75,886
2023-05-19 $19.85 $19.95 $19.53 $19.74 $19.74 85,533
2023-05-18 $19.33 $19.66 $19.19 $19.64 $19.64 367,823
2023-05-17 $19.00 $19.38 $18.95 $19.34 $19.34 113,530
2023-05-16 $19.02 $19.11 $18.88 $18.94 $18.94 65,062
2023-05-15 $19.05 $19.22 $18.95 $19.06 $19.06 67,152
2023-05-12 $19.01 $19.20 $18.88 $19.03 $19.03 56,953
2023-05-11 $18.72 $19.01 $18.72 $19.00 $19.00 70,132
2023-05-10 $19.17 $19.27 $18.56 $18.91 $18.91 107,200
2023-05-09 $19.00 $19.20 $18.92 $19.03 $19.03 91,111
2023-05-08 $19.34 $19.47 $18.73 $19.02 $19.02 83,579
2023-05-05 $18.78 $19.39 $18.78 $19.37 $19.37 134,860
2023-05-04 $18.72 $18.80 $18.09 $18.41 $18.41 229,577
2023-05-03 $18.83 $19.17 $18.68 $18.83 $18.83 141,370
2023-05-02 $19.11 $19.20 $18.56 $18.74 $18.74 134,070
2023-05-01 $19.00 $19.43 $18.91 $19.04 $19.04 122,060
2023-04-28 $18.58 $19.24 $18.58 $18.95 $18.95 157,354
2023-04-27 $18.84 $19.01 $18.63 $18.89 $18.89 102,345
2023-04-26 $19.05 $19.30 $18.64 $18.79 $18.79 98,010
2023-04-25 $19.88 $19.90 $19.21 $19.22 $19.22 114,246
2023-04-24 $20.10 $20.26 $19.89 $19.95 $19.95 327,315
2023-04-21 $20.40 $20.40 $20.05 $20.16 $20.16 79,051
2023-04-20 $20.02 $20.36 $20.02 $20.32 $20.32 86,653
2023-04-19 $20.06 $20.26 $19.94 $20.15 $20.15 67,388
2023-04-18 $20.23 $20.24 $19.91 $20.04 $20.04 70,951
2023-04-17 $20.31 $20.34 $19.93 $20.14 $20.14 61,810
2023-04-14 $20.48 $20.68 $20.12 $20.32 $20.32 78,239
2023-04-13 $20.44 $20.48 $20.18 $20.44 $20.44 68,880
2023-04-12 $20.50 $20.83 $20.34 $20.42 $20.42 95,344
2023-04-11 $20.64 $20.72 $20.30 $20.32 $20.32 262,436
2023-04-10 $20.12 $20.60 $20.12 $20.54 $20.54 122,906
2023-04-06 $20.60 $20.60 $20.00 $20.17 $20.17 111,187
2023-04-05 $20.60 $20.64 $20.27 $20.53 $20.53 150,949
2023-04-04 $21.45 $21.46 $20.56 $20.73 $20.73 111,236
2023-04-03 $21.44 $21.49 $21.03 $21.39 $21.39 140,898
2023-03-31 $21.47 $21.70 $21.23 $21.43 $21.43 239,947
2023-03-30 $21.34 $21.47 $21.19 $21.36 $21.36 173,816
2023-03-29 $21.55 $21.62 $21.13 $21.26 $21.26 94,086
2023-03-28 $21.00 $21.48 $21.00 $21.41 $21.41 128,942
2023-03-27 $20.70 $21.06 $20.63 $20.96 $20.96 106,550
2023-03-24 $20.19 $20.71 $20.13 $20.55 $20.55 165,352
2023-03-23 $20.42 $20.89 $20.15 $20.36 $20.36 126,728
2023-03-22 $20.62 $20.99 $20.35 $20.37 $20.37 109,358
2023-03-21 $20.57 $21.17 $20.50 $20.62 $20.62 284,265
2023-03-20 $19.95 $20.56 $19.95 $20.25 $20.25 131,219
2023-03-17 $19.95 $19.95 $19.46 $19.73 $19.73 796,664
2023-03-16 $19.64 $20.19 $19.51 $19.97 $19.97 173,933
2023-03-15 $19.72 $20.04 $19.50 $19.87 $19.87 181,302
2023-03-14 $20.18 $20.63 $20.06 $20.30 $20.16 189,996
2023-03-13 $20.15 $20.51 $19.70 $19.73 $19.60 186,727
2023-03-10 $20.81 $20.94 $20.31 $20.52 $20.38 223,533
2023-03-09 $21.21 $21.35 $20.87 $20.96 $20.82 159,205
2023-03-08 $21.71 $21.71 $20.91 $21.07 $20.93 139,709
2023-03-07 $20.80 $21.86 $20.71 $21.64 $21.49 243,150
2023-03-06 $21.17 $21.17 $20.52 $20.71 $20.57 493,516
2023-03-03 $20.89 $21.57 $20.66 $21.25 $21.11 360,578
2023-03-02 $21.36 $21.37 $20.12 $20.73 $20.59 478,626
2023-03-01 $23.31 $24.31 $20.52 $21.87 $21.72 622,382
2023-02-28 $25.54 $26.49 $25.45 $25.84 $25.67 313,221
2023-02-27 $24.77 $25.56 $24.66 $25.44 $25.27 161,402
2023-02-24 $24.09 $24.64 $24.03 $24.62 $24.45 118,434
2023-02-23 $24.15 $24.44 $23.82 $24.43 $24.27 108,637
2023-02-22 $24.12 $24.45 $24.01 $24.05 $23.89 153,538
2023-02-21 $24.46 $24.52 $23.94 $24.12 $23.96 135,287
2023-02-17 $24.51 $24.72 $24.34 $24.67 $24.67 150,758
2023-02-16 $23.96 $24.51 $23.93 $24.34 $24.34 90,441
2023-02-15 $23.74 $24.41 $23.66 $24.31 $24.31 125,804
2023-02-14 $23.77 $24.13 $23.63 $23.89 $23.89 134,302
2023-02-13 $23.46 $23.88 $23.31 $23.83 $23.83 83,223
2023-02-10 $23.33 $23.57 $23.22 $23.51 $23.51 87,060
2023-02-09 $23.96 $24.08 $23.22 $23.37 $23.37 151,247
2023-02-08 $24.34 $24.39 $23.62 $23.77 $23.77 102,638
2023-02-07 $24.35 $24.93 $24.19 $24.57 $24.57 199,970
2023-02-06 $24.31 $24.54 $24.10 $24.52 $24.52 104,049
2023-02-03 $24.10 $24.51 $24.10 $24.38 $24.38 168,541
2023-02-02 $24.00 $24.21 $23.86 $24.21 $24.21 154,120
2023-02-01 $24.00 $24.41 $23.65 $24.05 $24.05 199,687
2023-01-31 $23.60 $24.31 $23.60 $24.08 $24.08 169,669
2023-01-30 $23.50 $23.73 $23.50 $23.56 $23.56 61,041
2023-01-27 $23.87 $23.88 $23.65 $23.71 $23.71 80,866
2023-01-26 $23.52 $24.02 $23.50 $23.99 $23.99 74,468
2023-01-25 $23.06 $23.41 $22.82 $23.41 $23.41 120,376
2023-01-24 $23.67 $23.96 $23.23 $23.34 $23.34 86,773
2023-01-23 $23.75 $23.75 $23.34 $23.70 $23.70 116,960
2023-01-20 $23.84 $24.00 $23.52 $23.88 $23.88 107,949
2023-01-19 $23.32 $23.82 $23.12 $23.68 $23.68 78,824
2023-01-18 $24.48 $24.48 $23.53 $23.54 $23.54 93,065
2023-01-17 $24.80 $25.11 $24.41 $24.45 $24.45 175,471
2023-01-13 $24.15 $24.83 $24.11 $24.75 $24.75 108,405
2023-01-12 $23.86 $24.35 $23.69 $24.33 $24.33 100,342
2023-01-11 $23.73 $23.94 $23.56 $23.89 $23.89 84,167
2023-01-10 $23.25 $23.83 $23.15 $23.73 $23.73 123,235
2023-01-09 $22.85 $23.53 $22.85 $23.33 $23.33 110,552
2023-01-06 $22.16 $22.87 $22.16 $22.72 $22.72 173,805
2023-01-05 $22.53 $22.53 $22.05 $22.05 $22.05 105,802
2023-01-04 $22.61 $23.08 $22.59 $22.74 $22.74 124,926
2023-01-03 $22.47 $22.80 $22.15 $22.45 $22.45 130,059
2022-12-30 $22.43 $22.47 $22.13 $22.23 $22.23 92,845
2022-12-29 $22.48 $22.72 $22.45 $22.61 $22.61 79,776
2022-12-28 $22.85 $23.06 $22.26 $22.27 $22.27 93,574
2022-12-27 $23.28 $23.28 $22.70 $22.78 $22.78 152,341
2022-12-23 $23.28 $23.43 $23.11 $23.12 $23.12 113,421
2022-12-22 $23.09 $23.29 $22.83 $23.25 $23.25 295,379
2022-12-21 $23.00 $23.26 $22.83 $23.19 $23.19 290,960
2022-12-20 $22.72 $22.94 $22.65 $22.70 $22.70 158,485
2022-12-19 $22.49 $23.06 $22.47 $22.81 $22.81 188,850
2022-12-16 $22.57 $22.67 $22.09 $22.48 $22.48 1,121,399
2022-12-15 $23.22 $23.24 $22.70 $22.81 $22.81 305,850
2022-12-14 $23.80 $23.91 $23.14 $23.30 $23.30 191,306
2022-12-13 $24.00 $24.26 $23.61 $23.77 $23.77 254,549
2022-12-12 $23.43 $23.69 $23.13 $23.46 $23.46 118,808
2022-12-09 $23.60 $24.05 $23.18 $23.20 $23.20 125,256
2022-12-08 $23.00 $24.12 $22.66 $23.63 $23.63 304,566
2022-12-07 $23.19 $23.44 $22.65 $22.72 $22.72 223,090
2022-12-06 $23.34 $23.79 $22.99 $23.15 $23.15 139,028
2022-12-05 $23.23 $23.24 $22.59 $23.23 $23.23 170,574
2022-12-02 $23.32 $23.49 $23.15 $23.29 $23.29 113,064
2022-12-01 $23.50 $23.62 $23.14 $23.56 $23.42 131,410
2022-11-30 $22.76 $23.35 $22.46 $23.34 $23.34 211,305
2022-11-29 $22.40 $22.69 $22.27 $22.64 $22.64 83,549
2022-11-28 $22.42 $22.79 $22.32 $22.45 $22.45 102,100
2022-11-25 $22.47 $22.58 $22.36 $22.49 $22.49 39,881
2022-11-23 $22.40 $22.51 $22.07 $22.31 $22.31 107,750
2022-11-22 $22.48 $22.88 $22.43 $22.49 $22.49 232,857
2022-11-21 $22.52 $22.84 $22.25 $22.43 $22.43 105,160
2022-11-18 $22.20 $22.43 $21.68 $22.38 $22.38 394,888
2022-11-17 $21.74 $21.85 $21.48 $21.83 $21.83 100,042
2022-11-16 $21.40 $22.11 $21.40 $21.87 $21.87 84,800
2022-11-15 $21.70 $22.27 $21.70 $21.92 $21.92 117,001
2022-11-14 $21.25 $21.87 $20.95 $21.56 $21.56 124,953
2022-11-11 $21.65 $21.97 $21.28 $21.40 $21.40 106,788
2022-11-10 $21.11 $21.63 $20.95 $21.49 $21.49 135,535
2022-11-09 $20.65 $20.87 $20.32 $20.45 $20.45 79,074
2022-11-08 $21.22 $21.22 $20.65 $20.81 $20.81 141,629
2022-11-07 $20.96 $21.27 $20.86 $21.06 $21.06 104,498
2022-11-04 $20.75 $21.13 $20.58 $21.02 $21.02 127,940
2022-11-03 $20.13 $20.77 $19.89 $20.57 $20.57 107,256
2022-11-02 $20.64 $21.04 $20.08 $20.19 $20.19 133,545
2022-11-01 $20.48 $20.77 $19.85 $20.73 $20.73 149,919
2022-10-31 $20.00 $20.40 $19.81 $20.29 $20.29 179,149
2022-10-28 $19.61 $20.08 $18.32 $19.95 $19.95 189,988
2022-10-27 $19.00 $20.68 $19.00 $19.61 $19.61 141,050
2022-10-26 $18.16 $18.56 $17.66 $18.00 $18.00 115,714
2022-10-25 $17.80 $18.32 $17.58 $18.02 $18.02 108,778
2022-10-24 $17.59 $17.85 $17.35 $17.72 $17.72 90,197
2022-10-21 $17.58 $17.85 $17.33 $17.62 $17.62 84,658
2022-10-20 $17.38 $17.66 $17.23 $17.41 $17.41 72,355
2022-10-19 $17.50 $17.54 $17.02 $17.50 $17.50 97,510
2022-10-18 $17.97 $17.97 $17.42 $17.63 $17.63 94,321
2022-10-17 $17.57 $17.79 $17.42 $17.63 $17.63 109,914
2022-10-14 $17.68 $17.68 $17.02 $17.06 $17.06 82,524
2022-10-13 $16.63 $17.54 $16.33 $17.48 $17.48 109,265
2022-10-12 $16.83 $16.92 $16.69 $16.89 $16.89 74,633
2022-10-11 $16.52 $16.87 $16.45 $16.84 $16.84 117,720
2022-10-10 $16.24 $16.62 $16.15 $16.54 $16.54 69,561
2022-10-07 $16.62 $16.62 $16.08 $16.30 $16.30 77,865
2022-10-06 $16.89 $16.98 $16.64 $16.77 $16.77 57,975
2022-10-05 $16.82 $17.15 $16.80 $16.94 $16.94 57,138
2022-10-04 $16.94 $17.21 $16.75 $17.09 $17.09 65,905
2022-10-03 $16.54 $16.87 $16.49 $16.68 $16.68 77,125
2022-09-30 $16.78 $17.02 $16.45 $16.47 $16.47 120,788
2022-09-29 $16.79 $16.79 $16.36 $16.76 $16.76 68,343
2022-09-28 $16.69 $17.16 $16.55 $16.94 $16.94 82,702
2022-09-27 $16.82 $17.09 $16.46 $16.49 $16.49 81,862
2022-09-26 $16.77 $16.98 $16.53 $16.78 $16.78 78,917
2022-09-23 $16.87 $16.93 $16.53 $16.81 $16.81 85,265
2022-09-22 $17.29 $17.31 $17.00 $17.07 $17.07 108,432
2022-09-21 $17.62 $17.80 $17.30 $17.44 $17.44 108,862
2022-09-20 $17.64 $17.70 $17.33 $17.52 $17.52 190,463
2022-09-19 $17.61 $18.14 $17.61 $17.85 $17.85 84,460
2022-09-16 $17.43 $17.68 $17.10 $17.61 $17.61 254,135
2022-09-15 $17.81 $17.93 $17.60 $17.74 $17.74 71,894
2022-09-14 $18.21 $18.48 $17.65 $17.84 $17.84 79,228
2022-09-13 $18.34 $18.53 $18.04 $18.14 $18.14 87,452
2022-09-12 $18.92 $19.08 $18.75 $19.07 $18.93 93,333
2022-09-09 $18.77 $19.05 $18.68 $18.74 $18.74 66,597
2022-09-08 $18.92 $18.92 $18.58 $18.66 $18.66 62,618
2022-09-07 $18.66 $19.04 $18.54 $18.97 $18.97 86,236
2022-09-06 $18.99 $18.99 $18.36 $18.56 $18.56 101,134
2022-09-02 $19.11 $19.26 $18.53 $18.71 $18.71 79,477
2022-09-01 $19.13 $19.15 $18.66 $18.83 $18.83 120,064
2022-08-31 $19.79 $19.84 $19.29 $19.32 $19.32 141,475
2022-08-30 $20.15 $20.15 $19.71 $19.83 $19.83 140,572
2022-08-29 $20.18 $20.38 $19.96 $20.18 $20.18 163,722
2022-08-26 $21.48 $21.48 $20.38 $20.44 $20.44 54,950
2022-08-25 $21.03 $21.43 $21.03 $21.43 $21.43 69,529
2022-08-24 $21.21 $21.26 $20.92 $21.05 $21.05 59,368
2022-08-23 $21.07 $21.49 $21.00 $21.34 $21.34 67,661
2022-08-22 $21.80 $21.80 $21.06 $21.14 $21.14 79,622
2022-08-19 $21.60 $21.95 $21.26 $21.91 $21.91 388,119
2022-08-18 $21.76 $21.94 $21.51 $21.67 $21.67 86,374
2022-08-17 $21.67 $21.87 $21.34 $21.67 $21.67 68,850
2022-08-16 $21.87 $22.03 $21.66 $21.75 $21.75 91,120
2022-08-15 $21.53 $22.10 $21.46 $21.97 $21.97 96,466
2022-08-12 $21.53 $21.90 $21.40 $21.76 $21.76 85,611
2022-08-11 $21.36 $21.45 $21.08 $21.42 $21.42 275,775
2022-08-10 $21.13 $21.32 $20.95 $21.02 $21.02 202,808
2022-08-09 $21.49 $21.62 $20.61 $20.77 $20.77 212,799
2022-08-08 $21.72 $21.96 $21.38 $21.59 $21.59 124,649
2022-08-05 $21.46 $21.77 $21.32 $21.61 $21.61 86,885
2022-08-04 $22.55 $22.55 $21.52 $21.56 $21.56 135,463
2022-08-03 $22.41 $22.59 $21.85 $22.41 $22.41 126,073
2022-08-02 $24.22 $24.46 $22.02 $22.02 $22.02 116,339
2022-08-01 $24.10 $25.08 $24.10 $24.62 $24.62 215,639
2022-07-29 $24.11 $24.51 $24.03 $24.33 $24.33 95,722
2022-07-28 $24.23 $24.30 $23.84 $24.22 $24.22 54,475
2022-07-27 $23.51 $24.25 $23.18 $24.19 $24.19 94,534
2022-07-26 $22.86 $23.34 $22.86 $23.31 $23.31 55,881
2022-07-25 $22.88 $23.15 $22.71 $23.12 $23.12 60,805
2022-07-22 $23.17 $23.25 $22.45 $22.76 $22.76 76,873
2022-07-21 $22.70 $23.02 $22.63 $23.02 $23.02 87,817
2022-07-20 $22.78 $23.12 $22.49 $23.01 $23.01 101,851
2022-07-19 $21.86 $22.75 $21.86 $22.59 $22.59 139,764
2022-07-18 $22.19 $22.30 $21.59 $21.69 $21.69 80,764
2022-07-15 $22.01 $22.17 $21.58 $22.02 $22.02 72,347
2022-07-14 $21.54 $21.71 $21.27 $21.63 $21.63 70,136
2022-07-13 $21.98 $22.06 $21.51 $21.75 $21.75 167,705
2022-07-12 $21.83 $22.49 $21.64 $22.09 $22.09 86,693
2022-07-11 $22.20 $22.39 $21.64 $21.78 $21.78 80,030
2022-07-08 $22.32 $22.77 $21.70 $22.20 $22.20 90,564
2022-07-07 $22.10 $22.63 $22.10 $22.24 $22.24 86,252
2022-07-06 $22.52 $22.60 $21.50 $22.03 $22.03 110,145
2022-07-05 $22.44 $22.67 $21.92 $22.64 $22.64 156,810
2022-07-01 $22.54 $22.91 $22.49 $22.70 $22.70 80,607
2022-06-30 $22.40 $23.03 $22.13 $22.73 $22.73 119,204
2022-06-29 $22.40 $22.81 $22.05 $22.73 $22.73 85,688
2022-06-28 $23.13 $23.13 $22.14 $22.18 $22.18 121,310
2022-06-27 $22.86 $23.26 $22.63 $22.92 $22.92 87,266
2022-06-24 $21.71 $22.65 $21.71 $22.63 $22.63 584,023
2022-06-23 $22.02 $22.02 $21.19 $21.67 $21.67 104,507
2022-06-22 $21.82 $21.91 $21.47 $21.83 $21.83 241,138
2022-06-21 $22.30 $22.49 $21.95 $22.10 $22.10 129,809
2022-06-17 $22.65 $22.65 $21.94 $22.01 $22.01 232,163
2022-06-16 $22.24 $22.59 $21.77 $22.34 $22.34 280,356
2022-06-15 $23.34 $23.46 $22.60 $22.84 $22.70 105,584
2022-06-14 $23.17 $23.41 $22.82 $23.07 $22.93 113,297
2022-06-13 $23.35 $23.45 $22.92 $23.29 $23.15 151,543
2022-06-10 $24.46 $24.50 $23.72 $23.85 $23.71 106,498
2022-06-09 $24.71 $25.13 $24.63 $24.85 $24.70 117,603
2022-06-08 $25.19 $25.19 $24.54 $24.75 $24.60 74,875
2022-06-07 $25.04 $25.41 $24.92 $25.34 $25.19 200,197
2022-06-06 $25.26 $25.55 $24.86 $25.05 $24.90 266,839
2022-06-03 $25.21 $25.24 $24.97 $25.08 $24.93 81,736
2022-06-02 $25.10 $25.21 $24.68 $25.12 $24.97 117,263
2022-06-01 $24.37 $25.02 $23.96 $24.86 $24.71 136,702
2022-05-31 $23.91 $24.29 $23.59 $23.80 $23.66 109,972
2022-05-27 $24.10 $24.25 $23.85 $24.24 $24.09 60,182
2022-05-26 $23.62 $24.06 $23.56 $23.85 $23.71 69,240
2022-05-25 $22.99 $23.45 $22.80 $23.35 $23.21 111,411
2022-05-24 $23.26 $23.26 $22.66 $23.03 $22.89 100,918
2022-05-23 $22.90 $23.45 $22.64 $23.33 $23.19 219,090
2022-05-20 $22.91 $23.11 $22.09 $22.64 $22.50 535,841
2022-05-19 $23.28 $23.65 $22.73 $22.75 $22.61 231,305
2022-05-18 $24.41 $24.64 $23.13 $23.47 $23.33 266,522
2022-05-17 $24.52 $25.10 $24.43 $24.78 $24.63 153,270
2022-05-16 $23.55 $24.59 $23.55 $24.15 $24.00 136,627
2022-05-13 $23.51 $24.10 $23.38 $23.53 $23.39 157,997
2022-05-12 $23.14 $23.59 $22.87 $23.54 $23.40 314,070
2022-05-11 $23.00 $23.50 $22.83 $23.08 $22.94 131,302
2022-05-10 $23.56 $23.70 $22.58 $22.84 $22.70 133,868
2022-05-09 $23.53 $24.21 $22.98 $23.26 $23.12 278,066
2022-05-06 $22.35 $23.59 $22.30 $23.53 $23.39 243,566
2022-05-05 $22.21 $23.43 $21.78 $22.29 $22.16 160,683
2022-05-04 $21.57 $22.14 $21.41 $22.08 $21.95 80,655
2022-05-03 $21.34 $21.81 $21.27 $21.47 $21.34 124,453
2022-05-02 $21.84 $22.08 $21.19 $21.45 $21.32 148,329
2022-04-29 $21.79 $22.33 $21.79 $21.93 $21.80 144,535
2022-04-28 $21.62 $22.02 $21.34 $21.90 $21.77 113,614
2022-04-27 $21.45 $21.72 $21.21 $21.39 $21.26 112,907
2022-04-26 $21.59 $21.74 $21.10 $21.37 $21.24 129,908
2022-04-25 $21.19 $21.82 $20.57 $21.71 $21.58 132,275
2022-04-22 $22.12 $22.21 $21.39 $21.42 $21.29 87,828
2022-04-21 $22.75 $22.85 $22.32 $22.33 $22.20 149,275
2022-04-20 $21.94 $22.71 $21.94 $22.64 $22.50 167,993
2022-04-19 $20.95 $21.93 $20.95 $21.81 $21.68 248,845
2022-04-18 $20.83 $21.16 $20.80 $20.91 $20.78 75,721
2022-04-14 $21.12 $21.13 $20.89 $20.91 $20.78 70,399
2022-04-13 $20.76 $21.12 $20.76 $21.02 $20.89 75,936
2022-04-12 $20.66 $21.06 $20.66 $20.80 $20.68 74,185
2022-04-11 $20.75 $20.98 $20.59 $20.65 $20.53 77,366
2022-04-08 $20.88 $21.17 $20.66 $20.71 $20.59 66,135
2022-04-07 $20.75 $21.09 $20.64 $20.95 $20.82 75,914
2022-04-06 $20.82 $21.04 $20.71 $20.87 $20.74 78,202
2022-04-05 $21.52 $21.73 $21.02 $21.03 $20.90 99,789
2022-04-04 $21.30 $21.52 $21.00 $21.45 $21.32 73,946
2022-04-01 $21.54 $21.75 $21.09 $21.30 $21.17 92,609
2022-03-31 $21.29 $21.68 $21.27 $21.60 $21.47 156,334
2022-03-30 $21.23 $21.54 $21.11 $21.46 $21.33 99,388
2022-03-29 $20.80 $21.42 $20.80 $21.29 $21.16 125,948
2022-03-28 $20.69 $21.00 $20.37 $20.70 $20.58 125,654
2022-03-25 $20.78 $21.04 $20.68 $20.87 $20.74 109,224
2022-03-24 $20.27 $20.84 $20.24 $20.75 $20.63 102,020
2022-03-23 $19.79 $20.41 $19.73 $20.25 $20.13 133,290
2022-03-22 $20.44 $20.70 $19.90 $20.01 $19.89 373,216
2022-03-21 $20.22 $20.59 $19.84 $20.46 $20.34 103,497
2022-03-18 $20.69 $20.69 $19.83 $19.96 $19.84 851,488
2022-03-17 $19.24 $19.92 $19.15 $19.80 $19.68 180,181
2022-03-16 $18.75 $19.19 $18.64 $19.12 $19.01 164,237
2022-03-15 $18.46 $18.69 $18.25 $18.59 $18.35 161,798
2022-03-14 $18.10 $18.56 $17.97 $18.28 $18.04 150,223
2022-03-11 $17.29 $18.12 $17.29 $17.91 $17.68 142,103
2022-03-10 $16.40 $17.53 $16.31 $17.28 $17.06 129,894
2022-03-09 $16.25 $16.50 $16.11 $16.41 $16.20 83,598
2022-03-08 $16.45 $16.45 $15.88 $16.02 $15.81 103,951
2022-03-07 $16.69 $16.77 $16.44 $16.47 $16.26 272,669
2022-03-04 $16.50 $16.63 $16.33 $16.60 $16.38 112,580
2022-03-03 $16.56 $16.66 $16.44 $16.63 $16.41 64,994
2022-03-02 $16.07 $16.58 $16.07 $16.40 $16.19 101,747
2022-03-01 $16.47 $16.56 $15.82 $15.91 $15.70 118,558
2022-02-28 $16.62 $16.77 $16.41 $16.62 $16.40 91,138
2022-02-25 $16.45 $16.86 $16.40 $16.79 $16.57 54,028
2022-02-24 $16.57 $16.57 $16.00 $16.34 $16.13 83,503
2022-02-23 $17.04 $17.10 $16.63 $16.72 $16.50 89,570
2022-02-22 $17.29 $17.34 $16.95 $17.04 $16.82 93,073
2022-02-18 $17.01 $17.40 $17.01 $17.29 $17.07 68,069
2022-02-17 $17.00 $17.19 $16.97 $17.12 $16.90 61,253
2022-02-16 $17.01 $17.10 $16.85 $17.02 $16.80 169,445
2022-02-15 $17.03 $17.23 $17.00 $17.09 $16.87 47,086
2022-02-14 $16.73 $17.04 $16.44 $16.83 $16.61 106,370
2022-02-11 $16.40 $16.74 $16.40 $16.59 $16.37 80,420
2022-02-10 $16.50 $16.82 $16.39 $16.48 $16.27 96,552
2022-02-09 $16.78 $16.85 $16.42 $16.55 $16.34 54,393
2022-02-08 $16.50 $16.81 $16.50 $16.72 $16.50 61,905
2022-02-07 $16.59 $16.67 $16.40 $16.45 $16.24 60,217
2022-02-04 $16.87 $16.99 $16.55 $16.74 $16.52 66,828
2022-02-03 $17.42 $17.55 $16.99 $17.05 $16.83 49,998
2022-02-02 $18.00 $18.11 $17.50 $17.56 $17.33 72,009
2022-02-01 $18.00 $18.22 $17.65 $17.93 $17.70 75,540
2022-01-31 $17.48 $18.08 $17.48 $18.07 $17.84 110,280
2022-01-28 $17.63 $17.70 $17.23 $17.69 $17.46 48,103
2022-01-27 $18.03 $18.31 $17.50 $17.71 $17.48 65,232
2022-01-26 $18.32 $18.47 $17.48 $17.78 $17.55 96,585
2022-01-25 $18.28 $18.34 $17.75 $18.10 $17.87 54,973
2022-01-24 $17.99 $18.66 $17.81 $18.61 $18.37 97,241
2022-01-21 $18.26 $18.88 $18.14 $18.20 $17.96 131,620
2022-01-20 $19.21 $19.23 $18.28 $18.42 $18.18 92,130
2022-01-19 $19.08 $19.29 $18.91 $19.04 $18.79 54,971
2022-01-18 $19.11 $19.24 $18.98 $19.07 $18.82 84,671
2022-01-14 $19.00 $19.28 $18.95 $19.23 $18.98 69,193
2022-01-13 $19.11 $19.40 $19.11 $19.18 $18.93 35,294
2022-01-12 $19.43 $19.43 $18.97 $18.98 $18.73 56,581
2022-01-11 $19.36 $19.42 $19.00 $19.30 $19.05 61,838
2022-01-10 $19.38 $19.42 $19.09 $19.32 $19.07 52,331
2022-01-07 $19.77 $19.79 $19.44 $19.48 $19.23 57,646
2022-01-06 $19.81 $20.06 $19.77 $19.84 $19.58 50,937
2022-01-05 $20.18 $20.25 $19.72 $19.88 $19.62 85,147
2022-01-04 $19.89 $20.50 $19.89 $20.15 $19.89 76,456
2022-01-03 $20.09 $20.31 $19.56 $19.74 $19.48 227,454
2021-12-31 $19.94 $20.17 $19.83 $20.01 $19.75 73,241
2021-12-30 $20.21 $20.31 $20.02 $20.03 $19.77 45,624
2021-12-29 $19.95 $20.31 $19.95 $20.27 $20.01 46,338
2021-12-28 $19.87 $20.17 $19.87 $20.05 $19.79 48,650
2021-12-27 $19.65 $20.02 $19.54 $19.95 $19.69 76,538
2021-12-23 $19.74 $19.82 $19.60 $19.69 $19.43 80,737
2021-12-22 $19.42 $19.66 $19.33 $19.59 $19.34 77,248
2021-12-21 $19.19 $19.38 $19.15 $19.35 $19.10 130,339
2021-12-20 $18.99 $19.15 $18.53 $19.05 $18.80 159,519
2021-12-17 $19.64 $20.03 $19.14 $19.14 $18.89 349,712
2021-12-16 $19.95 $20.19 $19.64 $19.66 $19.40 91,668
2021-12-15 $19.06 $19.90 $18.98 $19.86 $19.60 212,507
2021-12-14 $19.37 $19.64 $18.98 $19.02 $18.77 147,057
2021-12-13 $19.85 $19.95 $19.48 $19.50 $19.25 77,946
2021-12-10 $20.19 $20.29 $19.98 $20.02 $19.76 67,088
2021-12-09 $20.07 $20.22 $19.95 $20.06 $19.80 57,865
2021-12-08 $19.95 $20.26 $19.91 $20.25 $19.99 52,135
2021-12-07 $19.80 $20.00 $19.69 $19.95 $19.69 55,238
2021-12-06 $19.63 $19.89 $19.44 $19.69 $19.43 83,725
2021-12-03 $19.36 $19.51 $19.12 $19.35 $19.10 77,409
2021-12-02 $19.27 $19.69 $19.19 $19.57 $19.18 94,873
2021-12-01 $19.92 $20.17 $19.16 $19.16 $18.78 162,983
2021-11-30 $20.09 $20.09 $19.39 $19.48 $19.09 202,397
2021-11-29 $20.55 $20.59 $20.17 $20.29 $19.89 128,360
2021-11-26 $20.02 $20.52 $19.85 $20.47 $20.06 145,046
2021-11-24 $20.40 $20.59 $20.35 $20.52 $20.11 52,081
2021-11-23 $20.47 $20.61 $20.40 $20.50 $20.09 74,450
2021-11-22 $20.62 $20.98 $20.36 $20.50 $20.09 141,252
2021-11-19 $20.43 $20.66 $20.36 $20.49 $20.08 92,409
2021-11-18 $20.45 $20.63 $20.41 $20.62 $20.21 91,250
2021-11-17 $20.62 $20.62 $20.27 $20.52 $20.11 160,071
2021-11-16 $20.90 $20.90 $20.47 $20.70 $20.29 55,757
2021-11-15 $21.47 $21.47 $20.76 $20.92 $20.51 89,127
2021-11-12 $21.21 $21.57 $21.08 $21.51 $21.08 60,521
2021-11-11 $21.00 $21.18 $20.83 $21.14 $20.72 101,822
2021-11-10 $20.59 $20.74 $20.46 $20.62 $20.21 71,450
2021-11-09 $20.54 $20.69 $20.38 $20.66 $20.25 157,123
2021-11-08 $20.88 $20.88 $20.44 $20.63 $20.22 73,375
2021-11-05 $20.45 $20.94 $20.32 $20.70 $20.29 100,971
2021-11-04 $20.42 $20.42 $19.34 $20.24 $19.84 280,634
2021-11-03 $21.12 $21.60 $20.95 $21.55 $21.12 103,407
2021-11-02 $21.29 $21.35 $21.02 $21.11 $20.69 98,681
2021-11-01 $20.65 $21.27 $20.63 $21.17 $20.75 119,937
2021-10-29 $20.46 $20.65 $20.35 $20.58 $20.17 87,616
2021-10-28 $20.39 $20.60 $20.33 $20.56 $20.15 60,679
2021-10-27 $20.40 $20.47 $20.23 $20.25 $19.85 57,810
2021-10-26 $20.38 $20.73 $20.15 $20.48 $20.07 79,256
2021-10-25 $20.36 $20.56 $20.30 $20.38 $19.98 85,614
2021-10-22 $20.60 $20.68 $20.32 $20.37 $19.97 54,987
2021-10-21 $20.50 $20.73 $20.42 $20.53 $20.12 69,061
2021-10-20 $20.41 $20.66 $20.32 $20.59 $20.18 76,113
2021-10-19 $20.51 $20.51 $20.36 $20.42 $20.02 29,251
2021-10-18 $20.30 $20.63 $20.21 $20.53 $20.12 55,429
2021-10-15 $20.40 $20.57 $20.30 $20.36 $19.96 91,987
2021-10-14 $20.32 $20.40 $20.20 $20.30 $19.90 55,797
2021-10-13 $20.20 $20.25 $19.86 $20.09 $19.69 59,788
2021-10-12 $20.24 $20.34 $20.16 $20.19 $19.79 41,183
2021-10-11 $20.30 $20.50 $20.22 $20.24 $19.84 58,556
2021-10-08 $20.54 $20.61 $20.30 $20.35 $19.95 46,413
2021-10-07 $20.23 $20.70 $20.22 $20.58 $20.17 96,953
2021-10-06 $20.14 $20.36 $19.87 $20.08 $19.68 96,025
2021-10-05 $20.23 $20.51 $20.00 $20.33 $19.93 92,956
2021-10-04 $20.16 $20.30 $20.05 $20.21 $19.81 68,807
2021-10-01 $19.70 $20.29 $19.50 $20.11 $19.71 228,471
2021-09-30 $20.18 $20.18 $19.56 $19.57 $19.18 76,726
2021-09-29 $19.91 $20.12 $19.77 $20.02 $19.62 67,249
2021-09-28 $20.06 $20.26 $19.85 $19.91 $19.52 85,519
2021-09-27 $19.91 $20.37 $19.91 $20.16 $19.76 77,035
2021-09-24 $19.98 $20.11 $19.95 $19.96 $19.56 46,659
2021-09-23 $19.93 $20.31 $19.93 $20.07 $19.67 56,449
2021-09-22 $19.74 $19.97 $19.74 $19.85 $19.46 65,196
2021-09-21 $19.90 $19.95 $19.55 $19.70 $19.31 80,752
2021-09-20 $19.40 $19.97 $19.40 $19.81 $19.42 97,746
2021-09-17 $20.31 $20.31 $19.47 $19.70 $19.31 452,843
2021-09-16 $21.48 $21.48 $20.25 $20.27 $19.87 92,669
2021-09-15 $20.79 $21.49 $20.77 $21.46 $21.03 120,748
2021-09-14 $21.02 $21.05 $20.65 $20.85 $20.44 87,870
2021-09-13 $21.08 $21.10 $20.90 $21.00 $20.58 93,086
2021-09-10 $21.32 $21.47 $20.94 $21.00 $20.58 88,349
2021-09-09 $21.55 $21.64 $21.31 $21.42 $20.86 110,786
2021-09-08 $21.95 $21.95 $21.57 $21.62 $21.06 68,545
2021-09-07 $22.56 $22.56 $21.95 $22.09 $21.51 75,464
2021-09-03 $22.57 $22.62 $22.37 $22.55 $21.96 65,539
2021-09-02 $22.77 $22.78 $22.55 $22.59 $22.00 58,346
2021-09-01 $22.86 $22.86 $22.51 $22.73 $22.14 57,765
2021-08-31 $22.76 $23.63 $22.76 $22.80 $22.21 104,110
2021-08-30 $23.06 $23.15 $22.78 $22.81 $22.22 111,340
2021-08-27 $22.42 $23.12 $22.42 $22.92 $22.32 132,668
2021-08-26 $22.62 $22.62 $22.32 $22.42 $21.84 84,810
2021-08-25 $22.84 $23.11 $22.68 $22.70 $22.11 88,033
2021-08-24 $22.94 $23.20 $22.83 $22.87 $22.27 80,847
2021-08-23 $22.94 $22.99 $22.65 $22.77 $22.18 105,094
2021-08-20 $21.90 $22.90 $21.90 $22.73 $22.14 276,081
2021-08-19 $21.80 $22.09 $21.70 $21.93 $21.36 120,867
2021-08-18 $22.09 $22.34 $21.95 $21.95 $21.38 93,476
2021-08-17 $21.71 $22.11 $21.61 $22.10 $21.52 101,852
2021-08-16 $21.82 $22.02 $21.68 $21.88 $21.31 65,649
2021-08-13 $21.89 $22.04 $21.69 $21.98 $21.41 66,418
2021-08-12 $21.88 $22.19 $21.77 $21.90 $21.33 115,912
2021-08-11 $21.57 $21.82 $21.27 $21.82 $21.25 92,510
2021-08-10 $21.64 $21.65 $21.44 $21.55 $20.99 55,234
2021-08-09 $21.72 $21.88 $21.59 $21.60 $21.04 68,008
2021-08-06 $21.60 $21.80 $21.41 $21.64 $21.08 105,513
2021-08-05 $21.16 $21.50 $20.90 $21.38 $20.82 117,127
2021-08-04 $20.96 $21.25 $20.75 $21.15 $20.60 203,893
2021-08-03 $21.06 $21.24 $20.88 $21.19 $20.64 188,152
2021-08-02 $21.46 $21.85 $20.98 $21.02 $20.47 80,509
2021-07-30 $21.46 $21.58 $21.09 $21.18 $20.63 109,365
2021-07-29 $21.45 $21.63 $21.39 $21.46 $20.90 61,549
2021-07-28 $21.36 $21.58 $21.10 $21.33 $20.77 53,032
2021-07-27 $21.35 $21.46 $21.04 $21.20 $20.65 48,278
2021-07-26 $21.21 $21.56 $21.21 $21.53 $20.97 52,741
2021-07-23 $20.94 $21.32 $20.82 $21.15 $20.60 60,897
2021-07-22 $20.87 $21.15 $20.65 $20.95 $20.40 101,943
2021-07-21 $20.77 $21.11 $20.77 $21.00 $20.45 75,974
2021-07-20 $20.26 $20.81 $20.26 $20.55 $20.01 136,630
2021-07-19 $20.19 $20.29 $20.00 $20.25 $19.72 193,303
2021-07-16 $21.18 $21.18 $20.56 $20.57 $20.03 75,046
2021-07-15 $20.93 $21.15 $20.84 $21.00 $20.45 84,378
2021-07-14 $20.87 $21.04 $20.70 $21.00 $20.45 206,917
2021-07-13 $20.98 $21.04 $20.60 $20.76 $20.22 127,354
2021-07-12 $20.90 $21.17 $20.88 $21.04 $20.49 94,657
2021-07-09 $21.00 $21.16 $20.86 $21.08 $20.53 74,535
2021-07-08 $20.94 $20.97 $20.54 $20.75 $20.21 155,632
2021-07-07 $20.64 $21.12 $20.63 $21.00 $20.45 145,250
2021-07-06 $20.94 $20.94 $20.35 $20.74 $20.20 94,987
2021-07-02 $21.06 $21.08 $20.93 $20.93 $20.38 107,115
2021-07-01 $21.02 $21.16 $20.92 $21.05 $20.50 76,524
2021-06-30 $20.87 $21.15 $20.87 $21.00 $20.45 106,588
2021-06-29 $21.08 $21.13 $20.88 $21.00 $20.45 69,454
2021-06-28 $21.18 $21.28 $20.88 $21.08 $20.53 70,222
2021-06-25 $21.33 $21.49 $21.20 $21.26 $20.71 369,859
2021-06-24 $21.38 $21.38 $20.94 $21.31 $20.75 75,210
2021-06-23 $21.13 $21.39 $21.06 $21.20 $20.65 101,258
2021-06-22 $20.99 $21.25 $20.93 $21.15 $20.60 85,701
2021-06-21 $20.77 $21.20 $20.75 $21.11 $20.56 142,494
2021-06-18 $20.84 $20.84 $20.41 $20.64 $20.10 288,935
2021-06-17 $20.73 $20.96 $20.44 $20.73 $20.19 183,918
2021-06-16 $21.15 $21.38 $21.10 $21.12 $20.44 99,045
2021-06-15 $20.99 $21.27 $20.86 $21.23 $20.54 90,369
2021-06-14 $21.40 $21.41 $20.95 $21.00 $20.32 106,899
2021-06-11 $21.35 $21.55 $21.25 $21.36 $20.67 51,353
2021-06-10 $21.25 $21.43 $21.19 $21.23 $20.54 81,140
2021-06-09 $21.44 $21.44 $21.15 $21.20 $20.51 110,373
2021-06-08 $21.49 $21.65 $21.36 $21.58 $20.88 54,168
2021-06-07 $21.70 $21.70 $21.38 $21.51 $20.81 51,777
2021-06-04 $21.76 $21.76 $21.51 $21.70 $21.00 47,330
2021-06-03 $21.69 $21.70 $21.50 $21.68 $20.98 69,065
2021-06-02 $22.32 $22.32 $21.66 $21.74 $21.04 95,592
2021-06-01 $22.15 $22.46 $22.15 $22.25 $21.53 110,732
2021-05-28 $21.97 $22.05 $21.68 $22.03 $21.32 62,966
2021-05-27 $22.00 $22.29 $21.90 $21.90 $21.19 72,336
2021-05-26 $21.60 $21.91 $21.46 $21.91 $21.20 78,725
2021-05-25 $21.90 $21.99 $21.54 $21.57 $20.87 108,973
2021-05-24 $21.49 $21.88 $21.31 $21.80 $21.09 142,365
2021-05-21 $21.61 $21.71 $21.31 $21.48 $20.78 101,666
2021-05-20 $21.13 $21.33 $20.99 $21.30 $20.61 62,550
2021-05-19 $21.21 $21.38 $20.87 $21.22 $20.53 84,009
2021-05-18 $21.79 $21.80 $21.35 $21.36 $20.67 67,302
2021-05-17 $21.62 $21.89 $21.18 $21.85 $21.14 73,212
2021-05-14 $21.36 $21.68 $21.27 $21.66 $20.96 80,444
2021-05-13 $21.03 $21.46 $21.03 $21.20 $20.51 95,768
2021-05-12 $21.24 $21.40 $20.83 $21.01 $20.33 239,552
2021-05-11 $21.45 $21.70 $21.03 $21.35 $20.66 142,214
2021-05-10 $21.75 $22.05 $21.68 $21.70 $21.00 195,689
2021-05-07 $21.85 $21.87 $21.57 $21.80 $21.09 122,105
2021-05-06 $21.87 $22.31 $21.26 $21.82 $21.11 193,654
2021-05-05 $22.41 $22.53 $22.03 $22.04 $21.33 146,559
2021-05-04 $22.61 $22.66 $22.31 $22.47 $21.74 260,091
2021-05-03 $22.79 $23.09 $22.68 $22.68 $21.95 315,919
2021-04-30 $22.35 $22.57 $22.05 $22.56 $21.83 240,181
2021-04-29 $22.22 $22.43 $22.02 $22.37 $21.65 137,019
2021-04-28 $21.91 $22.18 $21.76 $22.09 $21.37 103,799
2021-04-27 $21.76 $22.15 $21.57 $21.96 $21.25 248,825
2021-04-26 $21.76 $21.97 $21.60 $21.70 $21.00 126,021
2021-04-23 $21.64 $21.93 $21.41 $21.78 $21.07 82,569
2021-04-22 $21.67 $21.67 $21.36 $21.50 $20.80 78,564
2021-04-21 $21.42 $21.77 $21.16 $21.64 $20.94 99,598
2021-04-20 $21.05 $21.40 $21.00 $21.34 $20.65 145,871
2021-04-19 $21.25 $21.26 $20.80 $21.13 $20.45 135,306
2021-04-16 $21.45 $21.51 $21.19 $21.33 $20.64 106,450
2021-04-15 $21.06 $21.33 $20.75 $21.25 $20.56 101,163
2021-04-14 $20.60 $20.97 $20.46 $20.84 $20.17 100,166
2021-04-13 $20.80 $20.90 $20.45 $20.66 $19.99 90,899
2021-04-12 $20.59 $20.83 $20.49 $20.80 $20.13 62,788
2021-04-09 $20.29 $20.63 $20.14 $20.59 $19.92 72,290
2021-04-08 $20.26 $20.26 $19.84 $20.21 $19.56 77,277
2021-04-07 $20.80 $20.80 $20.18 $20.19 $19.54 103,092
2021-04-06 $20.93 $21.14 $20.74 $20.84 $20.17 121,826
2021-04-05 $20.74 $21.09 $20.61 $20.95 $20.27 171,111
2021-04-01 $19.77 $20.57 $19.63 $20.57 $19.90 151,091
2021-03-31 $19.58 $19.90 $19.52 $19.76 $19.12 198,505
2021-03-30 $19.37 $19.74 $19.26 $19.59 $18.96 111,039
2021-03-29 $19.32 $19.70 $19.19 $19.38 $18.75 204,860
2021-03-26 $19.12 $19.53 $18.94 $19.51 $18.88 144,511
2021-03-25 $19.38 $19.53 $18.78 $19.06 $18.44 165,844
2021-03-24 $19.88 $20.25 $19.29 $19.30 $18.68 364,774
2021-03-23 $20.09 $20.20 $19.62 $19.67 $19.03 182,032
2021-03-22 $20.73 $20.74 $19.88 $20.30 $19.64 177,502
2021-03-19 $20.77 $20.80 $20.30 $20.64 $19.97 635,529
2021-03-18 $20.36 $21.30 $20.10 $20.73 $20.06 520,455
2021-03-17 $19.64 $20.01 $19.39 $19.97 $19.32 218,991
2021-03-16 $19.87 $19.97 $19.57 $19.91 $19.14 233,608
2021-03-15 $19.59 $20.02 $19.32 $20.02 $19.24 232,249
2021-03-12 $19.97 $20.17 $19.32 $19.59 $18.83 265,770
2021-03-11 $21.22 $21.50 $19.29 $20.14 $19.36 553,690
2021-03-10 $23.49 $23.98 $23.46 $23.98 $23.05 130,709
2021-03-09 $23.24 $23.70 $22.91 $23.39 $22.48 114,393
2021-03-08 $22.24 $23.26 $22.24 $22.96 $22.07 133,104
2021-03-05 $22.20 $22.23 $21.43 $22.22 $21.36 153,410
2021-03-04 $22.59 $22.66 $21.21 $21.62 $20.78 196,406
2021-03-03 $22.62 $23.00 $22.40 $22.58 $21.70 94,316
2021-03-02 $22.93 $23.00 $22.44 $22.45 $21.58 96,093
2021-03-01 $22.56 $23.06 $22.36 $23.00 $22.11 84,717
2021-02-26 $22.61 $22.61 $21.81 $22.14 $21.28 152,144
2021-02-25 $22.83 $23.15 $22.40 $22.49 $21.62 91,502
2021-02-24 $22.20 $22.97 $22.04 $22.92 $22.03 135,986
2021-02-23 $22.48 $22.48 $21.51 $22.19 $21.33 144,801
2021-02-22 $21.77 $22.23 $21.77 $22.11 $21.25 81,216
2021-02-19 $21.36 $21.89 $21.35 $21.88 $21.03 70,677
2021-02-18 $21.61 $21.69 $21.26 $21.31 $20.48 93,039
2021-02-17 $21.84 $21.89 $21.55 $21.70 $20.86 64,168
2021-02-16 $22.37 $22.42 $21.98 $22.10 $21.24 79,013
2021-02-12 $22.00 $22.27 $21.94 $22.17 $21.31 59,443
2021-02-11 $22.43 $22.43 $21.77 $22.10 $21.24 120,311
2021-02-10 $22.60 $22.74 $22.06 $22.23 $21.37 110,984
2021-02-09 $22.22 $22.65 $21.60 $22.45 $21.58 121,101
2021-02-08 $21.48 $22.24 $21.40 $22.22 $21.36 108,326
2021-02-05 $21.60 $21.60 $21.13 $21.42 $20.59 76,716
2021-02-04 $20.71 $21.34 $20.62 $21.26 $20.43 81,900
2021-02-03 $20.91 $21.18 $20.64 $20.80 $19.99 115,144
2021-02-02 $20.86 $21.14 $20.52 $21.06 $20.24 103,645
2021-02-01 $20.19 $20.72 $19.91 $20.62 $19.82 99,024
2021-01-29 $20.53 $20.53 $19.96 $20.05 $19.27 220,444
2021-01-28 $20.95 $20.97 $20.43 $20.55 $19.75 178,527
2021-01-27 $20.87 $21.18 $20.44 $20.69 $19.89 177,121
2021-01-26 $22.17 $22.17 $21.51 $21.66 $20.82 106,448
2021-01-25 $22.05 $22.19 $21.55 $22.06 $21.20 186,955
2021-01-22 $21.76 $22.33 $21.39 $22.25 $21.39 158,330
2021-01-21 $22.61 $22.61 $21.93 $22.10 $21.24 162,811
2021-01-20 $22.15 $22.49 $22.06 $22.48 $21.61 174,085
2021-01-19 $22.34 $22.35 $21.62 $22.09 $21.23 208,554
2021-01-15 $22.06 $22.44 $21.82 $22.34 $21.47 160,815
2021-01-14 $22.23 $22.38 $22.05 $22.35 $21.48 117,068
2021-01-13 $22.48 $22.48 $21.61 $22.04 $21.18 153,877
2021-01-12 $22.00 $22.80 $21.80 $22.33 $21.46 184,452
2021-01-11 $21.51 $21.98 $21.32 $21.98 $21.13 141,083
2021-01-08 $22.43 $22.43 $21.34 $21.65 $20.81 155,454
2021-01-07 $22.11 $22.37 $21.74 $22.31 $21.44 139,242
2021-01-06 $21.61 $22.72 $21.61 $22.10 $21.24 365,353
2021-01-05 $20.62 $21.47 $20.62 $21.16 $20.34 285,423
2021-01-04 $21.16 $21.49 $20.11 $20.51 $19.71 263,992
2020-12-31 $20.51 $20.87 $20.35 $20.78 $19.97 143,766
2020-12-30 $20.04 $20.67 $20.04 $20.61 $19.81 160,259
2020-12-29 $20.34 $20.34 $19.65 $19.88 $19.11 168,421
2020-12-28 $20.50 $20.64 $20.07 $20.17 $19.39 119,866
2020-12-24 $19.85 $20.33 $19.85 $20.26 $19.47 134,884
2020-12-23 $19.47 $19.87 $19.32 $19.83 $19.06 124,586
2020-12-22 $19.16 $19.39 $19.02 $19.31 $18.56 111,757
2020-12-21 $19.01 $19.20 $18.77 $19.18 $18.43 142,054
2020-12-18 $20.00 $20.15 $19.51 $19.53 $18.77 731,612
2020-12-17 $19.22 $19.22 $18.86 $19.14 $18.40 130,619
2020-12-16 $19.17 $19.26 $18.84 $19.07 $18.33 132,456
2020-12-15 $18.78 $19.22 $18.65 $19.14 $18.40 115,553
2020-12-14 $19.00 $19.01 $18.52 $18.55 $17.83 164,734
2020-12-11 $18.31 $18.87 $18.26 $18.87 $18.14 171,226
2020-12-10 $18.35 $18.47 $18.11 $18.32 $17.61 92,310
2020-12-09 $18.83 $18.96 $18.15 $18.44 $17.72 146,745
2020-12-08 $18.40 $18.78 $18.28 $18.74 $18.01 175,420
2020-12-07 $17.75 $18.37 $17.55 $18.34 $17.63 303,900
2020-12-04 $17.35 $17.93 $17.26 $17.92 $17.22 139,434
2020-12-03 $17.47 $17.70 $17.28 $17.57 $16.76 105,401
2020-12-02 $17.27 $17.48 $17.15 $17.35 $16.55 130,387
2020-12-01 $17.21 $17.58 $17.16 $17.36 $16.56 195,996
2020-11-30 $17.48 $17.54 $16.94 $16.99 $16.21 160,095
2020-11-27 $17.50 $17.67 $17.12 $17.56 $16.75 64,766
2020-11-25 $17.95 $18.03 $17.54 $17.59 $16.78 86,994
2020-11-24 $17.98 $18.50 $17.86 $18.12 $17.29 224,393
2020-11-23 $17.80 $17.97 $17.45 $17.54 $16.73 443,431
2020-11-20 $17.15 $17.84 $17.13 $17.78 $16.96 129,750
2020-11-19 $17.08 $17.08 $16.67 $17.03 $16.25 99,356
2020-11-18 $17.29 $17.38 $17.00 $17.16 $16.37 130,366
2020-11-17 $16.79 $17.09 $16.38 $17.06 $16.27 126,907
2020-11-16 $16.72 $17.05 $16.53 $16.90 $16.12 103,280
2020-11-13 $16.13 $16.40 $16.00 $16.29 $15.54 60,868
2020-11-12 $16.14 $16.25 $15.69 $15.93 $15.20 163,866
2020-11-11 $17.15 $17.16 $16.08 $16.38 $15.63 87,318
2020-11-10 $16.24 $17.08 $16.17 $16.95 $16.17 146,647
2020-11-09 $16.00 $16.91 $15.58 $15.98 $15.24 124,024
2020-11-06 $15.62 $15.62 $15.09 $15.13 $14.43 63,082
2020-11-05 $14.74 $15.68 $14.74 $15.52 $14.81 104,997
2020-11-04 $15.24 $15.29 $14.58 $14.74 $14.06 167,839
2020-11-03 $15.43 $15.74 $15.34 $15.64 $14.92 141,750
2020-11-02 $14.56 $15.19 $14.54 $15.14 $14.44 87,166
2020-10-30 $14.33 $14.75 $14.20 $14.34 $13.68 106,259
2020-10-29 $14.17 $14.73 $13.78 $14.34 $13.68 191,607
2020-10-28 $13.79 $13.96 $13.68 $13.72 $13.09 76,711
2020-10-27 $14.29 $14.40 $13.92 $14.07 $13.42 95,220
2020-10-26 $14.53 $14.60 $14.23 $14.36 $13.70 61,408
2020-10-23 $14.87 $14.87 $14.58 $14.75 $14.07 60,982
2020-10-22 $14.44 $14.74 $14.33 $14.69 $14.01 160,987
2020-10-21 $14.41 $14.56 $14.36 $14.38 $13.72 66,143
2020-10-20 $14.46 $14.57 $14.26 $14.46 $13.79 126,892
2020-10-19 $14.55 $14.63 $14.30 $14.37 $13.71 192,261
2020-10-16 $14.56 $14.76 $14.54 $14.56 $13.89 62,045
2020-10-15 $14.29 $14.70 $14.21 $14.68 $14.00 60,959
2020-10-14 $14.62 $14.76 $14.47 $14.47 $13.80 61,611
2020-10-13 $14.68 $14.97 $14.44 $14.66 $13.98 101,883
2020-10-12 $14.65 $14.98 $14.51 $14.88 $14.19 95,002
2020-10-09 $14.71 $14.77 $14.43 $14.66 $13.98 60,827
2020-10-08 $14.60 $14.70 $14.29 $14.57 $13.90 67,569
2020-10-07 $14.08 $14.50 $14.06 $14.43 $13.77 118,801
2020-10-06 $13.96 $14.31 $13.83 $13.94 $13.30 281,389
2020-10-05 $13.64 $14.00 $13.62 $13.78 $13.15 94,661
2020-10-02 $13.15 $13.87 $13.15 $13.65 $13.02 91,953
2020-10-01 $13.22 $13.38 $13.04 $13.37 $12.75 134,152
2020-09-30 $13.25 $13.58 $13.20 $13.23 $12.62 140,709
2020-09-29 $13.36 $13.50 $13.16 $13.32 $12.71 80,629
2020-09-28 $13.18 $13.67 $13.18 $13.35 $12.74 88,850
2020-09-25 $12.91 $13.15 $12.91 $13.03 $12.43 97,479
2020-09-24 $12.84 $13.33 $12.77 $13.07 $12.47 107,154
2020-09-23 $13.41 $13.57 $12.75 $12.77 $12.18 106,759
2020-09-22 $13.48 $13.58 $13.31 $13.51 $12.89 84,091
2020-09-21 $13.65 $13.75 $13.09 $13.50 $12.88 225,769
2020-09-18 $14.55 $14.62 $13.80 $13.91 $13.27 886,012
2020-09-17 $14.30 $14.53 $14.09 $14.37 $13.71 117,550
2020-09-16 $14.51 $14.66 $14.38 $14.40 $13.74 130,361
2020-09-15 $14.80 $14.85 $14.46 $14.49 $13.82 57,187
2020-09-14 $14.58 $14.81 $14.58 $14.71 $14.03 70,964
2020-09-11 $14.64 $14.75 $14.32 $14.47 $13.80 87,131
2020-09-10 $15.13 $15.13 $14.59 $14.62 $13.95 62,260
2020-09-09 $14.90 $15.14 $14.62 $14.97 $14.28 127,212
2020-09-08 $14.97 $15.00 $14.68 $14.75 $14.07 301,768
2020-09-04 $15.48 $15.51 $14.91 $15.12 $14.42 68,282
2020-09-03 $15.45 $15.61 $15.06 $15.20 $14.50 93,612
2020-09-02 $15.34 $15.54 $15.25 $15.50 $14.79 192,895
2020-09-01 $15.08 $15.45 $15.06 $15.39 $14.68 75,977
2020-08-31 $15.67 $15.67 $15.28 $15.30 $14.47 165,087
2020-08-28 $15.62 $15.62 $15.26 $15.60 $14.75 88,204
2020-08-27 $15.65 $15.82 $15.53 $15.59 $14.74 71,591
2020-08-26 $15.70 $15.74 $15.47 $15.56 $14.71 73,214
2020-08-25 $15.95 $16.08 $15.60 $15.82 $14.96 87,244
2020-08-24 $16.04 $16.16 $15.87 $15.99 $15.12 83,898
2020-08-21 $15.97 $16.16 $15.60 $15.79 $14.93 305,287
2020-08-20 $16.14 $16.27 $16.02 $16.18 $15.30 60,913
2020-08-19 $16.23 $16.49 $16.23 $16.38 $15.49 87,264
2020-08-18 $16.36 $16.36 $16.08 $16.22 $15.34 83,889
2020-08-17 $16.49 $16.60 $16.37 $16.44 $15.55 92,161
2020-08-14 $16.54 $16.75 $16.49 $16.57 $15.67 94,605
2020-08-13 $16.60 $16.77 $16.51 $16.70 $15.79 58,552
2020-08-12 $16.90 $16.90 $16.55 $16.75 $15.84 84,535
2020-08-11 $16.79 $16.86 $16.49 $16.61 $15.71 101,891
2020-08-10 $16.34 $16.64 $16.34 $16.51 $15.61 83,426
2020-08-07 $15.74 $16.27 $15.74 $16.25 $15.37 79,628
2020-08-06 $15.90 $15.98 $15.70 $15.78 $14.92 53,122
2020-08-05 $15.91 $15.97 $15.66 $15.80 $14.94 110,119
2020-08-04 $15.36 $15.71 $15.32 $15.69 $14.84 139,311
2020-08-03 $15.22 $15.55 $14.95 $15.53 $14.69 151,502
2020-07-31 $15.83 $15.83 $14.71 $15.06 $14.24 164,807
2020-07-30 $16.10 $16.10 $15.26 $15.53 $14.69 136,345
2020-07-29 $14.56 $14.91 $14.56 $14.85 $14.04 114,955
2020-07-28 $14.66 $14.76 $14.42 $14.44 $13.66 79,752
2020-07-27 $14.53 $14.84 $14.41 $14.79 $13.99 355,832
2020-07-24 $14.66 $14.70 $14.49 $14.56 $13.77 66,781
2020-07-23 $14.72 $14.91 $14.61 $14.75 $13.95 198,098
2020-07-22 $14.54 $14.81 $14.51 $14.66 $13.86 105,879
2020-07-21 $14.74 $14.89 $14.55 $14.65 $13.85 108,563
2020-07-20 $14.61 $14.74 $14.46 $14.57 $13.78 62,033
2020-07-17 $14.64 $14.88 $14.53 $14.73 $13.93 116,063
2020-07-16 $14.64 $14.77 $14.44 $14.66 $13.86 101,164
2020-07-15 $14.62 $14.87 $14.55 $14.65 $13.85 174,322
2020-07-14 $13.88 $14.33 $13.72 $14.32 $13.54 148,000
2020-07-13 $14.12 $14.25 $13.82 $13.83 $13.08 147,251
2020-07-10 $13.78 $14.06 $13.72 $14.04 $13.28 73,159
2020-07-09 $14.14 $14.14 $13.57 $13.75 $13.00 123,262
2020-07-08 $14.22 $14.32 $13.85 $14.16 $13.39 159,776
2020-07-07 $14.37 $14.42 $14.14 $14.32 $13.54 154,244
2020-07-06 $14.68 $14.68 $14.24 $14.57 $13.78 110,824
2020-07-02 $14.58 $14.65 $14.27 $14.31 $13.53 130,119
2020-07-01 $14.55 $14.63 $14.09 $14.21 $13.44 120,295
2020-06-30 $14.08 $14.63 $14.08 $14.55 $13.76 261,225
2020-06-29 $13.87 $14.47 $13.83 $14.32 $13.54 139,522
2020-06-26 $13.50 $13.85 $13.19 $13.62 $12.88 715,562
2020-06-25 $13.22 $13.72 $13.16 $13.70 $12.96 176,363
2020-06-24 $13.55 $13.62 $13.11 $13.32 $12.60 168,713
2020-06-23 $14.10 $14.10 $13.65 $13.75 $13.00 247,758
2020-06-22 $13.30 $13.86 $13.25 $13.85 $13.10 175,440
2020-06-19 $13.72 $13.92 $13.48 $13.54 $12.80 338,234
2020-06-18 $13.27 $13.81 $13.27 $13.65 $12.91 124,988
2020-06-17 $14.10 $14.10 $13.40 $13.49 $12.76 196,716
2020-06-16 $14.39 $14.42 $13.77 $13.98 $13.22 325,760
2020-06-15 $13.13 $14.17 $13.06 $13.75 $13.00 218,594
2020-06-12 $13.98 $14.08 $13.11 $13.65 $12.91 137,301
2020-06-11 $13.65 $13.81 $13.17 $13.31 $12.59 177,133
2020-06-10 $15.03 $15.03 $14.46 $14.47 $13.55 83,348
2020-06-09 $15.07 $15.53 $14.74 $15.19 $14.22 130,030
2020-06-08 $15.75 $15.93 $15.25 $15.35 $14.37 171,005
2020-06-05 $15.59 $15.62 $15.05 $15.45 $14.46 197,085
2020-06-04 $14.37 $15.14 $14.35 $14.89 $13.94 174,169
2020-06-03 $14.25 $14.87 $14.17 $14.58 $13.65 144,719
2020-06-02 $13.69 $14.08 $13.54 $13.94 $13.05 304,586
2020-06-01 $13.63 $13.97 $13.46 $13.57 $12.70 332,374
2020-05-29 $13.67 $13.75 $13.21 $13.61 $12.74 263,541
2020-05-28 $14.86 $14.86 $13.78 $13.94 $13.05 191,005
2020-05-27 $14.00 $14.57 $13.48 $14.51 $13.58 167,467
2020-05-26 $13.48 $13.79 $13.28 $13.69 $12.82 194,462
2020-05-22 $12.99 $13.01 $12.63 $13.00 $12.17 84,895
2020-05-21 $12.63 $13.05 $12.63 $12.89 $12.07 152,569
2020-05-20 $12.68 $12.96 $12.50 $12.63 $11.82 138,775
2020-05-19 $12.58 $12.69 $12.33 $12.41 $11.62 211,572
2020-05-18 $12.65 $13.03 $12.65 $12.89 $12.07 187,327
2020-05-15 $11.84 $12.15 $11.52 $12.08 $11.31 281,742
2020-05-14 $11.21 $11.87 $10.87 $11.85 $11.09 196,220
2020-05-13 $11.83 $12.17 $11.14 $11.44 $10.71 185,063
2020-05-12 $12.02 $12.14 $11.41 $11.42 $10.69 158,822
2020-05-11 $11.96 $12.40 $11.68 $12.10 $11.33 217,637
2020-05-08 $11.36 $12.24 $11.36 $12.19 $11.41 144,177
2020-05-07 $10.97 $11.21 $9.96 $11.08 $10.37 254,877
2020-05-06 $11.67 $11.81 $10.77 $10.96 $10.26 235,965
2020-05-05 $11.94 $11.94 $11.65 $11.69 $10.94 142,877
2020-05-04 $11.57 $11.73 $11.29 $11.62 $10.88 141,392
2020-05-01 $11.99 $11.99 $11.61 $11.79 $11.04 136,946
2020-04-30 $12.50 $12.55 $12.01 $12.36 $11.57 227,576
2020-04-29 $12.30 $12.86 $12.09 $12.82 $12.00 230,539
2020-04-28 $11.68 $11.90 $11.57 $11.84 $11.08 124,540
2020-04-27 $11.00 $11.48 $11.00 $11.42 $10.69 117,702
2020-04-24 $10.79 $10.91 $10.59 $10.86 $10.17 77,088
2020-04-23 $10.58 $11.11 $10.58 $10.84 $10.15 110,202
2020-04-22 $10.56 $10.77 $10.21 $10.71 $10.03 195,154
2020-04-21 $10.11 $10.49 $10.02 $10.22 $9.57 119,659
2020-04-20 $10.41 $10.68 $10.24 $10.45 $9.78 119,479
2020-04-17 $10.78 $11.30 $10.64 $10.70 $10.02 135,449
2020-04-16 $10.26 $10.59 $10.03 $10.52 $9.85 164,468
2020-04-15 $10.07 $10.61 $10.07 $10.27 $9.61 139,193
2020-04-14 $11.17 $11.23 $10.58 $10.86 $10.17 108,927
2020-04-13 $11.09 $11.23 $10.80 $10.87 $10.18 152,545
2020-04-09 $10.27 $11.48 $10.25 $11.38 $10.65 208,571
2020-04-08 $9.67 $10.01 $9.30 $9.99 $9.35 274,262
2020-04-07 $10.28 $10.50 $9.36 $9.52 $8.91 204,842
2020-04-06 $9.52 $10.11 $9.47 $10.07 $9.43 219,684
2020-04-03 $9.70 $9.71 $8.95 $9.07 $8.49 196,137
2020-04-02 $9.51 $10.19 $9.50 $9.73 $9.11 152,111
2020-04-01 $10.33 $10.42 $9.55 $9.68 $9.06 242,164
2020-03-31 $10.34 $10.84 $10.31 $10.75 $10.06 226,424
2020-03-30 $10.83 $10.89 $10.18 $10.51 $9.84 159,217
2020-03-27 $10.08 $11.17 $9.90 $10.62 $9.94 137,206
2020-03-26 $9.17 $10.60 $9.12 $10.54 $9.87 521,285
2020-03-25 $9.16 $9.52 $8.73 $9.05 $8.47 298,351
2020-03-24 $9.65 $9.65 $8.98 $9.38 $8.78 182,022
2020-03-23 $8.98 $9.20 $8.50 $9.01 $8.43 138,287
2020-03-20 $9.73 $10.05 $8.63 $8.84 $8.28 274,223
2020-03-19 $7.15 $10.11 $7.06 $9.71 $9.09 271,450
2020-03-18 $11.51 $11.70 $6.91 $7.25 $6.79 288,195
2020-03-17 $11.20 $12.17 $10.69 $12.13 $11.36 244,587
2020-03-16 $11.03 $11.38 $10.78 $11.06 $10.24 190,484
2020-03-13 $12.19 $12.38 $11.31 $12.24 $11.33 268,543
2020-03-12 $12.10 $12.46 $11.54 $11.60 $10.74 236,144
2020-03-11 $13.08 $13.08 $12.41 $12.77 $11.82 179,298
2020-03-10 $13.64 $13.64 $12.98 $13.48 $12.48 113,662
2020-03-09 $13.60 $13.83 $13.12 $13.27 $12.29 128,257
2020-03-06 $14.36 $14.73 $14.12 $14.61 $13.53 118,823
2020-03-05 $14.38 $14.85 $14.36 $14.76 $13.67 202,049
2020-03-04 $13.92 $14.86 $13.73 $14.84 $13.74 185,078
2020-03-03 $13.60 $13.89 $13.26 $13.59 $12.58 324,132
2020-03-02 $13.67 $14.03 $13.49 $13.96 $12.92 372,149
2020-02-28 $13.29 $13.59 $13.28 $13.57 $12.56 217,722
2020-02-27 $14.03 $14.26 $13.61 $13.62 $12.61 183,602
2020-02-26 $14.48 $14.60 $14.14 $14.30 $13.24 102,662
2020-02-25 $15.06 $15.06 $14.39 $14.43 $13.36 148,208
2020-02-24 $15.17 $15.25 $15.01 $15.06 $13.94 103,028
2020-02-21 $15.72 $15.72 $15.45 $15.56 $14.41 131,378
2020-02-20 $15.66 $15.76 $15.56 $15.75 $14.58 94,167
2020-02-19 $15.90 $15.95 $15.61 $15.67 $14.51 148,763
2020-02-18 $16.38 $16.50 $15.83 $15.88 $14.70 67,063
2020-02-14 $16.62 $16.70 $16.37 $16.40 $15.18 86,830
2020-02-13 $16.59 $16.72 $16.45 $16.60 $15.37 121,687
2020-02-12 $16.87 $16.87 $16.60 $16.65 $15.42 221,470
2020-02-11 $16.68 $16.86 $16.61 $16.72 $15.48 48,689
2020-02-10 $16.66 $16.66 $16.40 $16.55 $15.32 90,839
2020-02-07 $16.79 $16.81 $16.55 $16.62 $15.39 145,698
2020-02-06 $16.92 $17.09 $16.86 $16.88 $15.63 125,205
2020-02-05 $16.77 $16.99 $16.70 $16.79 $15.54 167,390
2020-02-04 $16.65 $16.93 $16.55 $16.58 $15.35 165,460
2020-02-03 $16.30 $16.51 $16.25 $16.51 $15.29 277,138
2020-01-31 $16.57 $16.69 $16.11 $16.18 $14.98 110,621
2020-01-30 $16.45 $16.64 $16.38 $16.64 $15.41 100,870
2020-01-29 $16.79 $16.84 $16.54 $16.57 $15.34 89,322
2020-01-28 $16.99 $17.04 $16.72 $16.75 $15.51 120,370
2020-01-27 $16.70 $16.96 $16.64 $16.79 $15.54 104,236
2020-01-24 $17.33 $17.33 $16.91 $16.93 $15.67 98,309
2020-01-23 $17.05 $17.38 $16.92 $17.35 $16.06 189,506
2020-01-22 $16.98 $17.17 $16.95 $17.11 $15.84 225,104
2020-01-21 $16.88 $17.02 $16.67 $16.98 $15.72 212,911
2020-01-17 $16.95 $17.12 $16.71 $17.01 $15.75 190,087
2020-01-16 $16.77 $17.01 $16.66 $16.88 $15.63 183,432
2020-01-15 $16.48 $16.88 $16.48 $16.61 $15.38 158,800
2020-01-14 $16.66 $16.70 $16.40 $16.55 $15.32 193,577
2020-01-13 $16.47 $16.69 $16.42 $16.69 $15.45 64,436
2020-01-10 $16.43 $16.52 $16.26 $16.47 $15.25 88,479
2020-01-09 $16.54 $16.59 $16.38 $16.42 $15.20 97,216
2020-01-08 $16.45 $16.66 $16.41 $16.45 $15.23 121,706
2020-01-07 $16.35 $16.54 $16.32 $16.45 $15.23 105,042
2020-01-06 $16.33 $16.71 $16.33 $16.46 $15.24 140,297
2020-01-03 $16.40 $16.58 $16.40 $16.47 $15.25 120,764
2020-01-02 $16.79 $16.99 $16.52 $16.63 $15.40 128,621
2019-12-31 $16.63 $16.75 $16.55 $16.68 $15.44 208,888
2019-12-30 $16.59 $16.87 $16.50 $16.61 $15.38 226,976
2019-12-27 $16.80 $16.80 $16.49 $16.50 $15.28 86,932
2019-12-26 $16.98 $17.05 $16.70 $16.75 $15.51 79,853
2019-12-24 $17.04 $17.08 $16.90 $16.93 $15.67 39,290
2019-12-23 $17.15 $17.16 $16.79 $17.00 $15.74 139,390
2019-12-20 $17.36 $17.45 $17.04 $17.15 $15.88 564,410
2019-12-19 $17.36 $17.51 $17.20 $17.36 $16.07 147,004
2019-12-18 $17.33 $17.50 $17.14 $17.38 $16.09 144,985
2019-12-17 $17.02 $17.34 $16.97 $17.25 $15.97 505,674
2019-12-16 $17.16 $17.28 $16.95 $17.01 $15.75 210,797
2019-12-13 $16.98 $17.13 $16.89 $16.98 $15.72 123,605
2019-12-12 $16.72 $17.23 $16.72 $17.02 $15.76 164,152
2019-12-11 $16.49 $16.88 $16.44 $16.74 $15.50 186,617
2019-12-10 $16.74 $16.81 $16.37 $16.38 $15.17 188,786
2019-12-09 $16.77 $16.95 $16.70 $16.81 $15.56 244,072
2019-12-06 $16.81 $16.89 $16.60 $16.78 $15.54 358,257
2019-12-05 $16.37 $16.78 $16.37 $16.62 $15.39 133,285
2019-12-04 $16.59 $16.68 $16.33 $16.40 $15.06 262,760
2019-12-03 $16.34 $16.62 $16.25 $16.50 $15.15 236,640
2019-12-02 $16.61 $16.78 $16.39 $16.45 $15.11 103,876
2019-11-29 $16.58 $16.58 $16.43 $16.55 $15.20 47,961
2019-11-27 $16.84 $16.86 $16.64 $16.68 $15.32 89,689
2019-11-26 $16.75 $16.81 $16.64 $16.72 $15.36 118,708
2019-11-25 $16.27 $16.75 $16.19 $16.64 $15.28 149,847
2019-11-22 $16.09 $16.51 $16.00 $16.28 $14.95 166,464
2019-11-21 $16.19 $16.22 $15.95 $16.00 $14.69 407,992
2019-11-20 $16.17 $16.30 $15.96 $16.08 $14.77 144,271
2019-11-19 $16.30 $16.50 $15.99 $16.18 $14.86 135,704
2019-11-18 $15.86 $16.11 $15.84 $15.90 $14.60 92,454
2019-11-15 $16.44 $16.46 $15.85 $15.95 $14.65 145,514
2019-11-14 $16.15 $16.39 $16.15 $16.32 $14.99 63,679
2019-11-13 $16.08 $16.22 $16.06 $16.20 $14.88 81,488
2019-11-12 $16.50 $16.53 $16.25 $16.25 $14.92 81,633
2019-11-11 $16.54 $16.68 $16.41 $16.50 $15.15 101,428
2019-11-08 $16.72 $16.95 $16.60 $16.73 $15.36 105,843
2019-11-07 $16.83 $16.97 $16.65 $16.69 $15.33 66,248
2019-11-06 $17.16 $17.22 $16.61 $16.66 $15.30 113,143
2019-11-05 $17.32 $18.47 $16.86 $17.33 $15.92 144,074
2019-11-04 $17.33 $17.33 $16.99 $17.11 $15.71 86,998
2019-11-01 $17.08 $17.19 $16.93 $17.17 $15.77 64,611
2019-10-31 $17.23 $17.23 $16.84 $16.93 $15.55 92,094
2019-10-30 $17.18 $17.28 $16.85 $17.23 $15.82 65,832
2019-10-29 $16.92 $17.37 $16.92 $17.16 $15.76 158,104
2019-10-28 $16.68 $17.06 $16.65 $16.96 $15.58 93,246
2019-10-25 $16.39 $16.73 $16.32 $16.55 $15.20 48,197
2019-10-24 $16.55 $16.60 $16.18 $16.45 $15.11 71,821
2019-10-23 $16.53 $16.63 $16.38 $16.55 $15.20 65,937
2019-10-22 $16.51 $16.60 $16.36 $16.47 $15.13 67,211
2019-10-21 $16.68 $16.80 $16.42 $16.44 $15.10 84,167
2019-10-18 $16.32 $16.55 $16.32 $16.40 $15.06 112,802
2019-10-17 $16.40 $16.53 $16.33 $16.41 $15.07 171,896
2019-10-16 $16.11 $16.55 $16.11 $16.36 $15.02 147,485
2019-10-15 $16.25 $16.42 $15.89 $16.18 $14.86 193,462
2019-10-14 $16.08 $16.48 $16.00 $16.40 $15.06 223,479
2019-10-11 $16.20 $16.45 $16.06 $16.09 $14.78 149,279
2019-10-10 $16.28 $16.42 $15.97 $16.00 $14.69 97,114
2019-10-09 $16.43 $16.53 $16.03 $16.16 $14.84 106,165
2019-10-08 $16.52 $16.57 $16.08 $16.17 $14.85 154,609
2019-10-07 $16.08 $16.89 $16.08 $16.44 $15.10 245,598
2019-10-04 $16.90 $17.00 $15.12 $16.03 $14.72 248,516
2019-10-03 $17.36 $17.54 $17.07 $17.24 $15.83 63,568
2019-10-02 $17.33 $17.57 $17.17 $17.48 $16.05 101,714
2019-10-01 $17.82 $18.05 $17.35 $17.45 $16.03 79,006
2019-09-30 $17.69 $17.84 $17.61 $17.65 $16.21 78,732
2019-09-27 $17.70 $17.92 $17.57 $17.66 $16.22 64,828
2019-09-26 $17.91 $18.00 $17.56 $17.62 $16.18 75,848
2019-09-25 $17.49 $18.08 $17.38 $17.98 $16.51 116,932
2019-09-24 $17.73 $17.77 $17.36 $17.45 $16.03 125,703
2019-09-23 $17.56 $17.80 $17.52 $17.67 $16.23 88,853
2019-09-20 $17.88 $18.12 $17.69 $17.73 $16.28 249,004
2019-09-19 $17.90 $18.22 $17.81 $17.86 $16.40 157,588
2019-09-18 $18.22 $18.23 $17.82 $17.90 $16.44 149,575
2019-09-17 $17.93 $18.27 $17.76 $18.22 $16.73 111,378
2019-09-16 $17.91 $18.20 $17.91 $18.09 $16.61 121,415
2019-09-13 $17.98 $18.14 $17.85 $18.03 $16.56 89,544
2019-09-12 $17.52 $17.87 $17.29 $17.78 $16.33 82,603
2019-09-11 $17.14 $17.62 $16.84 $17.60 $16.16 129,698
2019-09-10 $16.79 $17.07 $16.60 $16.96 $15.58 148,726
2019-09-09 $16.47 $16.92 $16.47 $16.75 $15.38 67,741
2019-09-06 $16.78 $16.91 $16.35 $16.39 $15.05 73,618
2019-09-05 $16.77 $17.30 $16.77 $16.77 $15.40 340,370
2019-09-04 $16.55 $16.64 $16.41 $16.52 $15.17 69,315
2019-09-03 $16.75 $16.92 $16.26 $16.35 $15.02 100,166
2019-08-30 $17.17 $17.31 $16.79 $16.83 $15.46 84,379
2019-08-29 $17.03 $17.15 $16.88 $17.11 $15.59 101,642
2019-08-28 $16.39 $16.87 $16.22 $16.81 $15.32 122,142
2019-08-27 $15.49 $16.59 $15.49 $16.34 $14.89 191,174
2019-08-26 $15.35 $15.55 $15.17 $15.33 $13.97 100,509
2019-08-23 $15.48 $15.61 $15.10 $15.12 $13.78 166,677
2019-08-22 $15.58 $15.68 $15.47 $15.55 $14.17 55,541
2019-08-21 $15.71 $15.83 $15.53 $15.60 $14.21 67,950
2019-08-20 $15.60 $15.75 $15.49 $15.55 $14.17 88,699
2019-08-19 $15.81 $15.90 $15.55 $15.67 $14.28 241,367
2019-08-16 $15.13 $15.61 $15.13 $15.59 $14.20 107,389
2019-08-15 $15.00 $15.15 $14.84 $15.04 $13.70 90,351
2019-08-14 $15.22 $15.41 $14.91 $14.96 $13.63 189,341
2019-08-13 $15.41 $16.00 $15.25 $15.54 $14.16 126,856
2019-08-12 $15.70 $15.75 $15.44 $15.47 $14.09 81,573
2019-08-09 $15.97 $16.11 $15.75 $15.77 $14.37 162,680
2019-08-08 $15.94 $16.13 $15.90 $15.94 $14.52 76,654
2019-08-07 $15.70 $16.10 $15.68 $15.86 $14.45 80,679
2019-08-06 $15.68 $15.94 $15.61 $15.76 $14.36 153,617
2019-08-05 $15.85 $16.01 $15.52 $15.64 $14.25 101,468
2019-08-02 $15.91 $16.40 $15.89 $16.17 $14.73 104,796
2019-08-01 $16.17 $16.49 $15.92 $16.06 $14.63 181,107
2019-07-31 $17.63 $17.78 $16.12 $16.17 $14.73 246,897
2019-07-30 $18.26 $18.26 $17.31 $17.80 $16.22 152,960
2019-07-29 $18.03 $18.07 $17.72 $17.91 $16.32 99,047
2019-07-26 $17.73 $18.08 $17.55 $18.01 $16.41 93,342
2019-07-25 $17.77 $17.79 $17.51 $17.65 $16.08 90,647
2019-07-24 $17.48 $17.77 $17.20 $17.77 $16.19 111,320
2019-07-23 $17.43 $17.73 $17.43 $17.55 $15.99 88,805
2019-07-22 $17.56 $17.58 $17.16 $17.36 $15.82 69,060
2019-07-19 $17.37 $17.65 $17.30 $17.46 $15.91 121,453
2019-07-18 $17.32 $17.42 $17.09 $17.41 $15.86 103,405
2019-07-17 $17.67 $17.67 $17.32 $17.38 $15.83 78,011
2019-07-16 $17.51 $17.81 $17.40 $17.52 $15.96 77,071
2019-07-15 $18.50 $18.54 $17.32 $17.45 $15.90 138,584
2019-07-12 $18.44 $18.61 $18.34 $18.52 $16.87 86,179
2019-07-11 $18.48 $18.55 $18.18 $18.33 $16.70 62,683
2019-07-10 $18.76 $18.79 $18.49 $18.50 $16.85 52,448
2019-07-09 $18.76 $18.77 $18.45 $18.66 $17.00 65,533
2019-07-08 $19.00 $19.16 $18.78 $18.80 $17.13 71,087
2019-07-05 $19.08 $19.17 $18.83 $19.08 $17.38 53,935
2019-07-03 $19.08 $19.17 $18.82 $19.16 $17.46 73,366
2019-07-02 $19.26 $19.26 $18.84 $19.00 $17.31 95,590
2019-07-01 $19.36 $19.55 $18.95 $19.23 $17.52 114,164
2019-06-28 $19.12 $19.43 $19.12 $19.27 $17.56 321,143
2019-06-27 $18.53 $19.13 $18.53 $19.13 $17.43 135,851
2019-06-26 $18.63 $18.81 $18.42 $18.53 $16.88 157,483
2019-06-25 $18.35 $18.62 $18.26 $18.59 $16.94 88,854
2019-06-24 $18.64 $18.75 $18.34 $18.35 $16.72 114,891
2019-06-21 $18.73 $18.85 $18.50 $18.70 $17.04 189,150
2019-06-20 $18.67 $18.88 $18.66 $18.84 $17.16 140,253
2019-06-19 $18.42 $18.55 $18.32 $18.49 $16.85 138,672
2019-06-18 $18.35 $18.72 $18.22 $18.36 $16.73 260,218
2019-06-17 $18.25 $18.36 $18.18 $18.21 $16.59 63,593
2019-06-14 $18.57 $18.57 $18.20 $18.22 $16.60 75,036
2019-06-13 $18.44 $18.55 $18.30 $18.40 $16.76 92,126
2019-06-12 $18.45 $18.66 $18.31 $18.44 $16.68 110,707
2019-06-11 $18.61 $18.69 $18.16 $18.42 $16.66 146,829
2019-06-10 $18.75 $18.86 $18.41 $18.51 $16.74 110,619
2019-06-07 $18.68 $19.11 $18.65 $18.72 $16.93 104,102
2019-06-06 $18.04 $18.67 $17.91 $18.52 $16.75 126,931
2019-06-05 $18.25 $18.39 $17.87 $18.02 $16.30 136,418
2019-06-04 $17.55 $18.19 $17.51 $18.19 $16.45 198,171
2019-06-03 $16.95 $17.40 $16.86 $17.40 $15.74 651,579
2019-05-31 $16.87 $17.02 $16.74 $16.92 $15.30 87,395
2019-05-30 $17.14 $17.22 $16.98 $17.09 $15.46 76,032
2019-05-29 $17.30 $17.30 $17.01 $17.10 $15.47 101,638
2019-05-28 $17.32 $17.56 $17.24 $17.46 $15.79 117,580
2019-05-24 $17.40 $17.64 $17.13 $17.28 $15.63 65,791
2019-05-23 $17.57 $17.77 $17.14 $17.27 $15.62 78,712
2019-05-22 $17.84 $17.87 $17.62 $17.69 $16.00 62,770
2019-05-21 $17.86 $17.93 $17.69 $17.88 $16.17 110,296
2019-05-20 $17.80 $17.95 $17.67 $17.73 $16.04 56,883
2019-05-17 $18.02 $18.16 $17.84 $17.88 $16.17 156,480
2019-05-16 $18.21 $18.31 $18.09 $18.20 $16.46 86,424
2019-05-15 $17.93 $18.37 $17.93 $18.20 $16.46 86,506
2019-05-14 $18.00 $18.10 $17.84 $18.01 $16.29 95,437
2019-05-13 $17.75 $17.99 $17.65 $17.88 $16.17 86,634
2019-05-10 $17.91 $18.00 $17.49 $17.97 $16.25 123,278
2019-05-09 $17.63 $18.08 $17.46 $17.88 $16.17 191,811
2019-05-08 $17.94 $18.09 $17.31 $17.65 $15.96 231,807
2019-05-07 $18.01 $18.04 $17.50 $17.59 $15.91 72,235
2019-05-06 $17.70 $18.23 $17.70 $18.18 $16.44 118,318
2019-05-03 $17.78 $18.18 $17.72 $17.95 $16.23 124,481
2019-05-02 $17.74 $17.98 $17.65 $17.75 $16.05 72,304
2019-05-01 $17.89 $18.07 $17.67 $17.78 $16.08 270,288
2019-04-30 $17.91 $18.23 $17.62 $17.89 $16.18 232,748
2019-04-29 $18.00 $18.09 $17.77 $17.91 $16.20 79,741
2019-04-26 $17.70 $18.25 $17.63 $17.99 $16.27 72,037
2019-04-25 $18.04 $18.04 $17.61 $17.67 $15.98 61,095
2019-04-24 $18.19 $18.50 $18.08 $18.10 $16.37 57,465
2019-04-23 $18.07 $18.26 $18.01 $18.21 $16.47 116,064
2019-04-22 $18.35 $18.42 $18.04 $18.12 $16.39 39,499
2019-04-18 $18.24 $18.56 $18.24 $18.38 $16.62 49,676
2019-04-17 $18.54 $18.55 $18.22 $18.36 $16.61 89,802
2019-04-16 $18.32 $18.53 $18.14 $18.50 $16.73 70,435
2019-04-15 $18.35 $18.51 $18.20 $18.22 $16.48 104,085
2019-04-12 $18.07 $18.33 $18.07 $18.28 $16.53 42,656
2019-04-11 $18.16 $18.22 $18.00 $18.03 $16.31 43,830
2019-04-10 $17.41 $18.30 $17.41 $18.19 $16.45 141,481
2019-04-09 $17.46 $17.67 $17.28 $17.38 $15.72 141,499
2019-04-08 $17.45 $17.62 $17.39 $17.54 $15.86 75,738
2019-04-05 $17.38 $17.69 $17.38 $17.56 $15.88 63,667
2019-04-04 $17.20 $17.48 $17.17 $17.36 $15.70 46,015
2019-04-03 $17.26 $17.48 $17.08 $17.19 $15.55 60,153
2019-04-02 $17.38 $17.38 $17.04 $17.16 $15.52 60,271
2019-04-01 $17.23 $17.41 $17.10 $17.32 $15.66 62,213
2019-03-29 $17.45 $17.52 $16.93 $17.11 $15.47 114,751
2019-03-28 $17.28 $17.46 $17.09 $17.38 $15.72 47,383
2019-03-27 $17.19 $17.41 $16.96 $17.29 $15.64 65,645
2019-03-26 $17.33 $17.61 $17.19 $17.27 $15.62 74,194
2019-03-25 $17.04 $17.50 $16.89 $17.29 $15.64 63,446
2019-03-22 $17.89 $17.89 $17.02 $17.04 $15.41 140,181
2019-03-21 $17.86 $18.22 $17.85 $18.01 $16.29 105,015
2019-03-20 $18.14 $18.28 $17.75 $17.96 $16.24 69,769
2019-03-19 $18.29 $18.37 $18.05 $18.14 $16.41 84,106
2019-03-18 $17.82 $18.44 $17.82 $18.31 $16.44 109,992
2019-03-15 $18.23 $18.31 $17.78 $17.88 $16.05 355,892
2019-03-14 $18.24 $18.31 $18.05 $18.20 $16.34 52,155
2019-03-13 $18.40 $18.50 $18.22 $18.23 $16.37 57,080
2019-03-12 $18.67 $18.88 $18.29 $18.31 $16.44 86,036
2019-03-11 $18.43 $18.76 $18.37 $18.68 $16.77 61,764
2019-03-08 $18.26 $18.51 $18.26 $18.39 $16.51 63,660
2019-03-07 $18.47 $18.79 $18.24 $18.41 $16.53 85,705
2019-03-06 $18.98 $19.04 $18.55 $18.58 $16.68 101,235
2019-03-05 $19.26 $19.32 $18.88 $18.95 $17.01 155,460
2019-03-04 $18.30 $19.37 $18.23 $19.33 $17.35 170,732
2019-03-01 $19.32 $19.38 $18.02 $18.35 $16.47 273,758
2019-02-28 $18.23 $19.43 $18.02 $19.08 $17.13 252,814
2019-02-27 $17.59 $17.64 $17.26 $17.34 $15.57 144,068
2019-02-26 $17.81 $17.82 $17.59 $17.61 $15.81 67,809
2019-02-25 $18.10 $18.12 $17.76 $17.82 $16.00 119,665
2019-02-22 $17.66 $18.05 $17.66 $18.04 $16.20 72,123
2019-02-21 $17.71 $17.86 $17.51 $17.59 $15.79 78,279
2019-02-20 $17.64 $17.85 $17.44 $17.76 $15.94 130,206
2019-02-19 $17.18 $17.73 $17.18 $17.62 $15.82 83,299
2019-02-15 $17.02 $17.24 $17.01 $17.20 $15.44 77,600
2019-02-14 $16.64 $17.00 $16.64 $16.87 $15.15 95,252
2019-02-13 $16.70 $16.83 $16.53 $16.72 $15.01 65,700
2019-02-12 $16.52 $16.75 $16.35 $16.75 $15.04 65,195
2019-02-11 $16.11 $16.45 $15.93 $16.42 $14.74 56,836
2019-02-08 $16.23 $16.34 $15.91 $16.06 $14.42 52,320
2019-02-07 $16.34 $16.51 $16.17 $16.23 $14.57 65,410
2019-02-06 $16.42 $16.72 $16.42 $16.53 $14.84 75,401
2019-02-05 $16.52 $16.76 $16.30 $16.41 $14.73 97,328
2019-02-04 $16.25 $16.59 $16.25 $16.46 $14.78 95,144
2019-02-01 $16.22 $16.44 $16.14 $16.29 $14.62 62,401
2019-01-31 $16.23 $16.47 $16.19 $16.26 $14.60 104,485
2019-01-30 $16.07 $16.29 $16.00 $16.26 $14.60 64,718
2019-01-29 $16.24 $16.30 $16.03 $16.07 $14.43 47,909
2019-01-28 $16.34 $16.38 $16.00 $16.12 $14.47 57,935
2019-01-25 $16.31 $16.64 $16.31 $16.49 $14.80 75,249
2019-01-24 $15.99 $16.20 $15.92 $16.20 $14.54 57,547
2019-01-23 $16.11 $16.13 $15.74 $16.03 $14.39 63,211
2019-01-22 $16.08 $16.42 $15.90 $16.05 $14.41 71,638
2019-01-18 $16.36 $16.47 $16.18 $16.25 $14.59 88,635
2019-01-17 $16.10 $16.53 $16.10 $16.39 $14.71 128,292
2019-01-16 $15.94 $16.23 $15.94 $16.16 $14.51 99,135
2019-01-15 $15.87 $15.97 $15.78 $15.94 $14.31 52,129
2019-01-14 $15.90 $16.15 $15.86 $15.88 $14.26 53,719
2019-01-11 $15.65 $16.00 $15.54 $15.94 $14.31 104,576
2019-01-10 $15.40 $15.90 $15.40 $15.78 $14.17 85,008
2019-01-09 $15.60 $15.76 $15.40 $15.54 $13.95 88,482
2019-01-08 $15.24 $15.82 $15.20 $15.57 $13.98 183,161
2019-01-07 $15.20 $15.32 $14.98 $15.11 $13.57 148,711
2019-01-04 $14.83 $15.21 $14.75 $15.21 $13.65 189,757
2019-01-03 $15.16 $15.31 $14.64 $14.66 $13.16 110,685
2019-01-02 $14.86 $15.38 $14.79 $15.25 $13.69 162,730
2018-12-31 $15.21 $15.28 $14.87 $15.11 $13.57 109,771
2018-12-28 $14.98 $15.25 $14.82 $15.12 $13.57 206,633
2018-12-27 $14.55 $14.96 $14.48 $14.94 $13.41 92,666
2018-12-26 $14.43 $14.85 $14.24 $14.84 $13.32 121,540
2018-12-24 $14.68 $14.84 $14.25 $14.38 $12.91 56,140
2018-12-21 $14.87 $15.08 $14.54 $14.67 $13.17 776,907
2018-12-20 $14.91 $15.10 $14.70 $14.89 $13.37 106,671
2018-12-19 $15.15 $15.54 $14.85 $14.93 $13.40 156,743
2018-12-18 $15.40 $15.73 $15.14 $15.17 $13.62 164,787
2018-12-17 $15.65 $15.91 $15.23 $15.33 $13.76 219,778
2018-12-14 $15.65 $15.94 $15.53 $15.68 $14.08 103,407
2018-12-13 $15.97 $16.16 $15.66 $15.73 $14.12 93,211
2018-12-12 $15.93 $16.34 $15.88 $15.99 $14.36 104,540
2018-12-11 $16.05 $16.16 $15.66 $15.82 $14.20 115,354
2018-12-10 $16.16 $16.30 $15.75 $15.84 $14.22 126,389
2018-12-07 $16.14 $16.38 $16.04 $16.23 $14.57 177,401
2018-12-06 $15.86 $16.21 $15.51 $16.21 $14.55 164,352
2018-12-04 $16.41 $16.41 $15.81 $16.11 $14.34 189,949
2018-12-03 $16.70 $16.70 $15.97 $16.58 $14.76 232,909
2018-11-30 $16.36 $16.61 $16.26 $16.50 $14.69 156,837
2018-11-29 $16.54 $16.69 $16.33 $16.35 $14.56 85,348
2018-11-28 $16.28 $16.72 $16.00 $16.68 $14.85 88,726
2018-11-27 $16.21 $16.45 $16.14 $16.18 $14.41 80,762
2018-11-26 $16.71 $16.80 $16.32 $16.33 $14.54 167,428
2018-11-23 $16.38 $16.70 $16.38 $16.55 $14.74 43,545
2018-11-21 $16.55 $16.80 $16.36 $16.52 $14.71 74,641
2018-11-20 $16.33 $16.97 $16.16 $16.47 $14.66 134,599
2018-11-19 $16.36 $16.75 $16.17 $16.54 $14.73 158,041
2018-11-16 $16.18 $16.45 $16.08 $16.36 $14.57 171,814
2018-11-15 $16.00 $16.52 $15.99 $16.35 $14.56 116,148
2018-11-14 $16.26 $16.52 $15.98 $16.07 $14.31 128,463
2018-11-13 $16.22 $16.34 $16.03 $16.05 $14.29 107,842
2018-11-12 $16.45 $16.51 $15.96 $16.11 $14.34 201,267
2018-11-09 $16.66 $16.82 $16.30 $16.47 $14.66 166,996
2018-11-08 $16.50 $17.11 $16.50 $16.79 $14.95 112,266
2018-11-07 $16.85 $17.05 $16.27 $16.56 $14.74 172,793
2018-11-06 $16.45 $17.36 $15.76 $16.77 $14.93 226,240
2018-11-05 $16.50 $16.78 $16.29 $16.70 $14.87 207,225
2018-11-02 $16.32 $16.59 $16.24 $16.43 $14.63 164,213
2018-11-01 $15.93 $16.44 $15.83 $16.23 $14.45 248,747
2018-10-31 $16.62 $16.67 $15.79 $15.86 $14.12 262,172
2018-10-30 $15.89 $16.42 $15.80 $16.41 $14.61 130,138
2018-10-29 $15.68 $15.91 $15.50 $15.88 $14.14 155,998
2018-10-26 $15.46 $15.71 $15.25 $15.55 $13.84 102,531
2018-10-25 $15.45 $16.05 $15.36 $15.66 $13.94 151,558
2018-10-24 $15.70 $15.83 $15.31 $15.31 $13.63 146,319
2018-10-23 $15.41 $15.83 $15.30 $15.71 $13.99 137,570
2018-10-22 $15.53 $15.91 $15.51 $15.63 $13.92 97,422
2018-10-19 $15.47 $15.81 $15.32 $15.48 $13.78 155,063
2018-10-18 $15.62 $15.79 $15.48 $15.50 $13.80 179,365
2018-10-17 $16.22 $16.22 $15.71 $15.81 $14.08 168,470
2018-10-16 $15.85 $16.43 $15.80 $16.31 $14.52 159,612
2018-10-15 $15.84 $15.93 $15.49 $15.63 $13.92 209,958
2018-10-12 $16.32 $16.39 $15.80 $15.86 $14.12 191,151
2018-10-11 $16.16 $16.56 $16.09 $16.10 $14.33 323,640
2018-10-10 $17.12 $17.14 $16.07 $16.19 $14.41 323,960
2018-10-09 $17.33 $17.59 $17.07 $17.12 $15.24 308,589
2018-10-08 $17.25 $17.58 $16.61 $17.51 $15.59 367,923
2018-10-05 $20.00 $20.50 $17.04 $17.26 $15.37 747,818
2018-10-04 $22.51 $22.56 $22.18 $22.28 $19.84 209,227
2018-10-03 $22.75 $22.98 $22.58 $22.58 $20.10 180,864
2018-10-02 $22.81 $22.95 $22.57 $22.75 $20.26 137,029
2018-10-01 $23.31 $23.46 $22.52 $22.75 $20.26 210,300
2018-09-28 $23.85 $24.15 $22.30 $23.25 $20.70 620,968
2018-09-27 $24.00 $24.25 $23.90 $24.20 $21.55 102,284
2018-09-26 $24.25 $24.50 $24.00 $24.00 $21.37 171,586
2018-09-25 $25.00 $25.00 $24.15 $24.25 $21.59 159,345
2018-09-24 $25.60 $25.60 $24.65 $25.00 $22.26 339,556
2018-09-21 $25.25 $25.70 $24.61 $25.45 $22.66 1,982,669
2018-09-20 $24.75 $25.35 $24.75 $25.25 $22.48 280,368
2018-09-19 $24.80 $25.05 $24.55 $24.70 $21.99 219,328
2018-09-18 $24.15 $24.98 $24.05 $24.85 $22.13 237,910
2018-09-17 $24.10 $24.45 $23.85 $24.30 $21.64 191,966
2018-09-14 $23.50 $24.50 $23.45 $24.05 $21.41 244,930
2018-09-13 $23.70 $23.70 $23.15 $23.45 $20.88 288,537
2018-09-12 $23.35 $23.65 $23.10 $23.55 $20.97 267,575
2018-09-11 $23.20 $23.50 $22.95 $23.40 $20.83 302,080
2018-09-10 $22.60 $24.05 $22.50 $23.20 $20.66 392,624
2018-09-07 $22.50 $22.60 $22.25 $22.45 $19.99 105,890
2018-09-06 $22.40 $22.60 $22.20 $22.50 $20.03 65,810
2018-09-05 $22.20 $22.55 $21.90 $22.55 $19.96 106,251
2018-09-04 $22.10 $22.25 $21.65 $22.15 $19.60 101,514
2018-08-31 $22.25 $22.50 $22.10 $22.25 $19.69 83,725
2018-08-30 $22.40 $22.50 $21.85 $22.20 $19.65 102,470
2018-08-29 $22.90 $22.90 $22.35 $22.45 $19.87 62,112
2018-08-28 $23.00 $23.00 $22.65 $22.80 $20.18 79,980
2018-08-27 $22.75 $23.10 $22.50 $22.80 $20.18 114,013
2018-08-24 $22.45 $22.80 $22.30 $22.75 $20.13 95,693
2018-08-23 $22.50 $22.50 $22.15 $22.35 $19.78 79,903
2018-08-22 $22.00 $22.45 $21.95 $22.40 $19.82 107,108
2018-08-21 $21.65 $22.25 $21.65 $22.15 $19.60 120,015
2018-08-20 $22.00 $22.00 $21.50 $21.55 $19.07 109,542
2018-08-17 $21.55 $22.00 $21.40 $21.95 $19.43 121,040
2018-08-16 $21.40 $21.75 $21.40 $21.55 $19.07 99,745
2018-08-15 $21.50 $21.55 $21.10 $21.30 $18.85 71,048
2018-08-14 $21.50 $21.70 $21.40 $21.60 $19.12 68,707
2018-08-13 $21.80 $21.80 $21.10 $21.35 $18.90 115,415
2018-08-10 $21.75 $22.00 $21.60 $21.70 $19.21 108,503
2018-08-09 $21.65 $22.10 $21.63 $21.85 $19.34 114,819
2018-08-08 $21.85 $22.00 $21.45 $21.55 $19.07 163,817
2018-08-07 $21.90 $22.20 $21.60 $21.75 $19.25 175,543
2018-08-06 $21.85 $21.90 $21.60 $21.80 $19.29 131,428
2018-08-03 $21.90 $21.95 $21.33 $21.85 $19.34 164,022
2018-08-02 $21.80 $22.13 $21.70 $21.85 $19.34 283,742
2018-08-01 $21.45 $22.30 $21.10 $22.05 $19.52 345,936
2018-07-31 $20.85 $21.55 $20.50 $21.55 $19.07 329,958
2018-07-30 $18.40 $20.75 $18.40 $20.70 $18.32 381,099
2018-07-27 $18.15 $18.20 $17.70 $17.90 $15.84 150,778
2018-07-26 $17.95 $18.35 $17.95 $18.15 $16.06 120,966
2018-07-25 $18.20 $18.25 $17.80 $18.00 $15.93 122,413
2018-07-24 $18.25 $18.35 $17.93 $18.15 $16.06 136,625
2018-07-23 $18.35 $18.45 $18.05 $18.15 $16.06 88,925
2018-07-20 $18.55 $18.55 $18.30 $18.30 $16.20 62,048
2018-07-19 $18.15 $18.63 $18.15 $18.55 $16.42 92,036
2018-07-18 $18.10 $18.30 $17.97 $18.15 $16.06 69,839
2018-07-17 $18.00 $18.25 $18.00 $18.10 $16.02 96,002
2018-07-16 $18.10 $18.30 $17.90 $17.95 $15.89 141,856
2018-07-13 $18.60 $18.65 $18.02 $18.10 $16.02 114,544
2018-07-12 $18.70 $18.90 $18.40 $18.60 $16.46 84,278
2018-07-11 $18.85 $19.20 $18.55 $18.65 $16.51 179,982
2018-07-10 $19.40 $19.45 $19.05 $19.15 $16.95 80,689
2018-07-09 $19.25 $19.50 $19.20 $19.40 $17.17 84,249
2018-07-06 $19.40 $19.50 $19.05 $19.20 $16.99 111,003
2018-07-05 $19.40 $19.50 $19.00 $19.40 $17.17 116,020
2018-07-03 $19.25 $19.73 $19.25 $19.30 $17.08 52,067
2018-07-02 $19.05 $19.30 $18.90 $19.25 $17.04 98,711
2018-06-29 $19.30 $19.35 $19.05 $19.20 $16.99 135,828
2018-06-28 $19.30 $19.50 $19.02 $19.20 $16.99 116,625
2018-06-27 $19.80 $20.00 $19.30 $19.30 $17.08 125,071
2018-06-26 $19.50 $20.05 $19.35 $19.85 $17.57 144,751
2018-06-25 $19.35 $19.55 $19.10 $19.45 $17.21 151,476
2018-06-22 $19.50 $19.70 $19.08 $19.50 $17.26 939,919
2018-06-21 $20.05 $20.05 $19.40 $19.40 $17.17 199,358
2018-06-20 $20.05 $20.20 $19.75 $20.00 $17.70 161,634
2018-06-19 $20.65 $20.80 $19.60 $20.00 $17.70 215,886
2018-06-18 $20.45 $21.00 $20.33 $20.75 $18.36 112,113
2018-06-15 $20.35 $20.55 $20.20 $20.50 $18.14 259,036
2018-06-14 $20.45 $20.90 $20.35 $20.55 $18.19 153,075
2018-06-13 $20.25 $20.78 $20.25 $20.55 $18.07 217,356
2018-06-12 $20.50 $20.70 $20.05 $20.25 $17.80 183,008
2018-06-11 $20.45 $20.75 $20.35 $20.50 $18.02 154,183
2018-06-08 $20.45 $20.65 $20.30 $20.50 $18.02 129,204
2018-06-07 $20.60 $20.65 $20.20 $20.45 $17.98 168,381
2018-06-06 $20.50 $20.80 $20.10 $20.70 $18.20 201,588
2018-06-05 $20.55 $20.78 $20.05 $20.50 $18.02 196,253
2018-06-04 $19.95 $20.70 $19.85 $20.65 $18.16 344,736
2018-06-01 $19.60 $20.15 $19.50 $19.95 $17.54 291,615
2018-05-31 $19.80 $19.80 $19.30 $19.60 $17.23 196,228
2018-05-30 $19.55 $19.80 $19.10 $19.40 $17.06 177,196
2018-05-29 $18.35 $19.65 $18.35 $19.55 $17.19 287,478
2018-05-25 $18.55 $18.85 $18.37 $18.50 $16.27 338,241
2018-05-24 $18.60 $18.80 $18.40 $18.50 $16.27 180,274
2018-05-23 $18.40 $18.85 $18.25 $18.75 $16.49 323,727
2018-05-22 $18.95 $19.05 $18.30 $18.40 $16.18 680,866
2018-05-21 $18.60 $19.10 $18.40 $18.80 $16.53 526,138
2018-05-18 $19.05 $19.15 $18.15 $18.35 $16.13 3,181,705
2018-05-17 $20.65 $20.65 $19.30 $19.80 $17.41 520,571
2018-05-16 $20.65 $20.95 $20.30 $20.75 $18.24 170,390
2018-05-15 $19.95 $21.10 $19.90 $20.50 $18.02 241,730
2018-05-14 $22.75 $22.80 $22.05 $22.05 $19.39 63,121
2018-05-11 $22.70 $22.85 $22.45 $22.70 $19.96 46,801
2018-05-10 $22.40 $22.85 $22.30 $22.60 $19.87 88,308
2018-05-09 $22.45 $22.60 $21.90 $22.25 $19.56 101,118
2018-05-08 $21.40 $22.50 $21.30 $22.45 $19.74 105,600
2018-05-07 $23.25 $24.00 $20.30 $21.45 $18.86 490,022
2018-05-04 $22.55 $22.55 $21.60 $22.25 $19.56 170,271
2018-05-03 $22.90 $23.00 $22.45 $22.65 $19.92 70,527
2018-05-02 $23.20 $23.50 $22.95 $23.05 $20.27 44,050
2018-05-01 $23.20 $23.25 $22.75 $23.10 $20.31 95,471
2018-04-30 $23.75 $24.05 $23.25 $23.30 $20.49 103,380
2018-04-27 $23.90 $24.15 $23.50 $23.60 $20.75 35,888
2018-04-26 $24.35 $24.60 $23.75 $23.90 $21.01 70,251
2018-04-25 $24.10 $24.55 $24.00 $24.35 $21.41 39,104
2018-04-24 $24.30 $24.30 $23.90 $24.15 $21.23 88,928
2018-04-23 $24.20 $24.50 $23.95 $24.15 $21.23 60,164
2018-04-20 $23.75 $24.25 $23.55 $24.20 $21.28 43,040
2018-04-19 $23.70 $24.10 $23.65 $23.75 $20.88 40,850
2018-04-18 $23.90 $24.20 $23.65 $23.75 $20.88 73,750
2018-04-17 $23.85 $23.95 $23.35 $23.80 $20.93 90,297
2018-04-16 $23.60 $24.00 $23.50 $23.80 $20.93 53,332
2018-04-13 $23.70 $23.70 $23.25 $23.35 $20.53 42,160
2018-04-12 $23.25 $23.70 $23.25 $23.55 $20.71 84,199
2018-04-11 $22.75 $23.20 $22.55 $23.15 $20.35 132,918
2018-04-10 $23.00 $23.45 $23.00 $23.05 $20.27 71,354
2018-04-09 $23.70 $23.70 $22.70 $22.80 $20.05 99,280
2018-04-06 $23.05 $24.15 $23.05 $23.45 $20.62 499,289
2018-04-05 $21.25 $23.45 $21.15 $23.35 $20.53 189,028
2018-04-04 $20.55 $21.20 $20.55 $21.00 $18.46 45,316
2018-04-03 $20.40 $20.88 $20.00 $20.85 $18.33 78,520
2018-04-02 $21.10 $21.30 $20.10 $20.25 $17.80 84,582
2018-03-29 $21.00 $21.33 $20.95 $21.15 $18.60 67,084
2018-03-28 $21.15 $21.40 $20.95 $21.00 $18.46 55,466
2018-03-27 $21.05 $21.45 $20.95 $21.15 $18.60 76,354
2018-03-26 $20.65 $21.15 $20.60 $21.05 $18.51 54,208
2018-03-23 $21.40 $21.40 $20.40 $20.40 $17.94 64,748
2018-03-22 $21.65 $21.80 $21.25 $21.25 $18.68 60,088
2018-03-21 $21.70 $22.10 $21.70 $21.80 $19.17 35,596
2018-03-20 $21.85 $21.95 $21.65 $21.65 $19.04 36,434
2018-03-19 $21.95 $22.00 $21.50 $21.85 $19.21 50,985
2018-03-16 $21.90 $22.25 $21.75 $22.10 $19.31 206,943
2018-03-15 $21.85 $22.20 $21.80 $21.90 $19.14 69,390
2018-03-14 $21.90 $22.05 $21.55 $21.70 $18.96 55,392
2018-03-13 $21.50 $22.00 $21.50 $21.85 $19.09 56,423
2018-03-12 $21.70 $21.75 $21.45 $21.50 $18.79 54,790
2018-03-09 $21.40 $21.85 $21.40 $21.55 $18.83 49,684
2018-03-08 $20.80 $21.40 $20.75 $21.30 $18.61 49,948
2018-03-07 $20.50 $20.85 $20.50 $20.65 $18.05 78,184
2018-03-06 $19.75 $20.65 $19.50 $20.60 $18.00 105,908
2018-03-05 $19.40 $19.90 $19.15 $19.75 $17.26 67,851
2018-03-02 $18.90 $19.51 $18.90 $19.50 $17.04 50,764
2018-03-01 $18.85 $19.33 $18.85 $19.00 $16.60 66,870
2018-02-28 $19.30 $19.52 $18.95 $18.95 $16.56 180,806
2018-02-27 $19.85 $20.05 $19.25 $19.25 $16.82 58,457
2018-02-26 $19.95 $20.00 $19.75 $19.90 $17.39 32,418
2018-02-23 $19.90 $20.00 $19.65 $19.75 $17.26 39,462
2018-02-22 $19.40 $19.95 $19.40 $19.80 $17.30 42,780
2018-02-21 $19.55 $19.80 $19.25 $19.30 $16.87 97,281
2018-02-20 $19.65 $19.85 $19.45 $19.45 $17.00 82,453
2018-02-16 $19.80 $20.05 $19.65 $19.70 $17.22 46,092
2018-02-15 $19.60 $19.95 $19.40 $19.90 $17.39 46,389
2018-02-14 $19.25 $19.75 $19.25 $19.50 $17.04 62,672
2018-02-13 $19.55 $19.75 $19.30 $19.45 $17.00 66,734
2018-02-12 $19.70 $19.85 $19.30 $19.75 $17.26 68,508
2018-02-09 $19.70 $19.85 $19.20 $19.70 $17.22 58,875
2018-02-08 $20.30 $20.30 $19.40 $19.50 $17.04 76,814
2018-02-07 $19.75 $20.30 $19.60 $20.20 $17.65 82,808
2018-02-06 $19.25 $20.05 $19.25 $19.85 $17.35 95,437
2018-02-05 $20.50 $20.80 $19.65 $19.65 $17.17 56,924
2018-02-02 $20.95 $20.95 $20.50 $20.70 $18.09 50,203
2018-02-01 $20.90 $21.25 $20.78 $21.15 $18.48 64,784
2018-01-31 $21.40 $21.65 $21.00 $21.00 $18.35 85,914
2018-01-30 $21.25 $21.70 $21.25 $21.40 $18.70 51,105
2018-01-29 $21.50 $21.75 $21.35 $21.50 $18.79 40,700
2018-01-26 $21.70 $21.70 $21.35 $21.50 $18.79 32,663
2018-01-25 $21.55 $21.80 $21.30 $21.70 $18.96 57,242
2018-01-24 $21.70 $21.75 $21.20 $21.40 $18.70 51,347
2018-01-23 $21.45 $21.65 $21.35 $21.55 $18.83 42,852
2018-01-22 $21.80 $21.85 $21.45 $21.50 $18.79 50,743
2018-01-19 $21.25 $22.00 $21.20 $21.80 $19.05 45,408
2018-01-18 $21.25 $21.60 $20.70 $21.25 $18.57 90,135
2018-01-17 $21.00 $21.40 $20.75 $21.35 $18.66 132,532
2018-01-16 $21.40 $21.60 $20.85 $20.95 $18.31 61,253
2018-01-12 $21.70 $21.75 $21.20 $21.30 $18.61 43,232
2018-01-11 $21.05 $21.80 $21.05 $21.75 $19.01 63,614
2018-01-10 $21.05 $21.35 $20.88 $20.95 $18.31 51,960
2018-01-09 $21.30 $21.60 $21.15 $21.15 $18.48 54,881
2018-01-08 $21.00 $21.50 $20.78 $21.25 $18.57 72,620
2018-01-05 $20.95 $21.15 $20.75 $20.95 $18.31 151,795
2018-01-04 $20.70 $21.15 $20.70 $20.95 $18.31 91,947
2018-01-03 $22.10 $22.10 $20.55 $20.60 $18.00 213,930
2018-01-02 $19.55 $20.10 $19.55 $20.00 $17.48 146,249
2017-12-29 $19.85 $20.00 $19.48 $19.50 $17.04 59,072
2017-12-28 $19.60 $19.80 $19.45 $19.75 $17.26 54,918
2017-12-27 $19.60 $19.70 $19.30 $19.55 $17.08 40,711
2017-12-26 $19.35 $19.70 $19.35 $19.50 $17.04 43,068
2017-12-22 $19.50 $19.70 $19.35 $19.40 $16.95 55,123
2017-12-21 $19.35 $19.90 $19.30 $19.50 $17.04 74,035
2017-12-20 $19.05 $19.50 $18.80 $19.25 $16.82 63,715
2017-12-19 $19.35 $19.50 $18.80 $19.00 $16.60 110,468
2017-12-18 $19.15 $19.61 $19.15 $19.35 $16.91 117,618
2017-12-15 $19.10 $19.55 $18.90 $18.95 $16.56 486,448
2017-12-14 $19.40 $19.55 $18.90 $19.00 $16.60 78,583
2017-12-13 $19.60 $20.15 $19.35 $19.45 $17.00 88,966
2017-12-12 $19.50 $19.95 $19.45 $19.65 $17.17 57,544
2017-12-11 $19.70 $19.95 $19.35 $19.45 $17.00 50,621
2017-12-08 $20.20 $20.35 $19.65 $19.75 $17.26 72,831
2017-12-07 $20.75 $20.95 $20.05 $20.05 $17.52 186,058
2017-12-06 $20.75 $20.85 $20.65 $20.70 $18.09 44,576
2017-12-05 $21.00 $21.25 $20.70 $20.70 $18.09 60,309
2017-12-04 $21.35 $21.60 $20.90 $21.05 $18.39 48,369
2017-12-01 $21.45 $21.45 $20.50 $21.10 $18.44 65,526
2017-11-30 $21.60 $21.75 $21.10 $21.35 $18.66 69,802
2017-11-29 $21.55 $22.05 $21.50 $21.60 $18.76 57,292
2017-11-28 $21.05 $21.50 $20.98 $21.45 $18.63 50,579
2017-11-27 $21.35 $21.45 $20.90 $21.00 $18.24 58,125
2017-11-24 $21.30 $21.40 $20.90 $21.30 $18.50 31,460
2017-11-22 $21.75 $21.85 $21.13 $21.20 $18.41 49,545
2017-11-21 $21.10 $21.85 $21.10 $21.75 $18.89 116,087
2017-11-20 $20.75 $21.00 $20.73 $20.95 $18.19 43,064
2017-11-17 $20.65 $20.95 $20.65 $20.70 $17.98 55,319
2017-11-16 $20.40 $20.95 $20.35 $20.75 $18.02 49,191
2017-11-15 $20.45 $20.65 $20.25 $20.35 $17.67 44,344
2017-11-14 $20.60 $20.70 $20.45 $20.55 $17.84 52,385
2017-11-13 $20.80 $21.00 $20.75 $20.75 $18.02 49,019
2017-11-10 $20.95 $21.15 $20.75 $20.80 $18.06 55,269
2017-11-09 $20.90 $21.05 $20.35 $20.95 $18.19 67,838
2017-11-08 $20.45 $21.30 $20.45 $21.00 $18.24 82,862
2017-11-07 $20.70 $20.70 $19.50 $20.50 $17.80 197,364
2017-11-06 $21.50 $21.65 $21.20 $21.45 $18.63 105,639
2017-11-03 $21.55 $21.70 $21.35 $21.50 $18.67 47,497
2017-11-02 $21.35 $21.75 $21.30 $21.50 $18.67 116,083
2017-11-01 $21.80 $21.90 $21.15 $21.35 $18.54 56,004
2017-10-31 $21.15 $21.85 $21.01 $21.60 $18.76 171,479
2017-10-30 $21.75 $21.75 $21.05 $21.15 $18.37 91,568
2017-10-27 $22.00 $22.05 $21.63 $21.80 $18.93 90,713
2017-10-26 $21.90 $22.20 $21.80 $22.00 $19.10 81,473
2017-10-25 $21.95 $22.00 $21.70 $21.90 $19.02 65,810
2017-10-24 $22.00 $22.35 $21.95 $21.95 $19.06 92,881
2017-10-23 $22.25 $22.25 $21.75 $21.90 $19.02 91,662
2017-10-20 $22.35 $22.55 $22.10 $22.30 $19.36 69,988
2017-10-19 $22.35 $22.45 $22.05 $22.15 $19.23 82,330
2017-10-18 $22.15 $22.65 $22.10 $22.40 $19.45 54,750
2017-10-17 $22.15 $22.45 $22.05 $22.10 $19.19 58,659
2017-10-16 $22.40 $22.60 $21.95 $22.10 $19.19 100,311
2017-10-13 $22.15 $22.45 $22.10 $22.30 $19.36 78,825
2017-10-12 $22.10 $22.20 $21.87 $21.95 $19.06 95,243
2017-10-11 $22.15 $22.30 $22.05 $22.15 $19.23 60,137
2017-10-10 $22.05 $22.25 $21.95 $22.05 $19.15 57,325
2017-10-09 $22.20 $22.40 $21.85 $22.10 $19.19 75,188
2017-10-06 $21.95 $22.15 $21.90 $22.10 $19.19 65,881
2017-10-05 $22.10 $22.35 $21.95 $22.05 $19.15 83,831
2017-10-04 $21.75 $22.45 $21.75 $22.00 $19.10 80,072
2017-10-03 $21.95 $22.20 $20.95 $21.80 $18.93 246,070
2017-10-02 $20.95 $21.95 $20.85 $21.90 $19.02 95,871
2017-09-29 $20.40 $21.30 $20.30 $20.95 $18.19 189,466
2017-09-28 $20.15 $20.40 $19.80 $20.35 $17.67 127,620
2017-09-27 $19.95 $20.30 $19.83 $20.15 $17.50 127,569
2017-09-26 $19.70 $20.10 $19.70 $19.95 $17.32 59,611
2017-09-25 $20.00 $20.00 $19.50 $19.70 $17.11 54,658
2017-09-22 $19.75 $20.00 $19.60 $20.00 $17.37 32,860
2017-09-21 $19.60 $20.00 $19.35 $19.75 $17.15 102,418
2017-09-20 $19.35 $19.85 $19.30 $19.65 $17.06 66,375
2017-09-19 $19.30 $19.35 $19.00 $19.25 $16.72 79,839
2017-09-18 $18.80 $19.55 $18.80 $19.45 $16.89 99,409
2017-09-15 $19.05 $19.05 $18.70 $18.80 $16.33 153,644
2017-09-14 $18.75 $19.10 $18.75 $19.10 $16.59 31,056
2017-09-13 $18.75 $19.15 $18.70 $18.80 $16.33 39,236
2017-09-12 $18.65 $18.90 $18.65 $18.75 $16.28 47,645
2017-09-11 $18.65 $18.80 $18.55 $18.65 $16.20 55,533
2017-09-08 $18.60 $18.85 $18.30 $18.55 $16.11 73,474
2017-09-07 $18.20 $18.80 $18.00 $18.55 $16.11 92,409
2017-09-06 $18.25 $18.55 $18.10 $18.30 $15.78 115,740
2017-09-05 $18.30 $18.45 $17.95 $18.20 $15.69 113,960
2017-09-01 $18.80 $18.80 $18.10 $18.35 $15.82 69,814
2017-08-31 $18.55 $18.95 $18.45 $18.80 $16.21 105,926
2017-08-30 $18.25 $18.65 $18.20 $18.50 $15.95 66,113
2017-08-29 $17.90 $18.35 $17.80 $18.25 $15.73 102,560
2017-08-28 $18.05 $18.15 $17.80 $18.00 $15.52 58,473
2017-08-25 $17.85 $18.10 $17.80 $18.05 $15.56 45,630
2017-08-24 $18.20 $18.30 $17.70 $17.80 $15.35 52,708
2017-08-23 $18.05 $18.35 $17.75 $18.10 $15.60 44,979
2017-08-22 $18.00 $18.25 $17.85 $18.20 $15.69 67,649
2017-08-21 $18.05 $18.10 $17.75 $17.95 $15.47 57,950
2017-08-18 $18.10 $18.20 $17.85 $18.10 $15.60 111,062
2017-08-17 $18.00 $18.50 $17.90 $18.30 $15.78 128,329
2017-08-16 $17.85 $18.15 $17.80 $18.05 $15.56 79,210
2017-08-15 $18.00 $18.15 $17.70 $17.85 $15.39 67,630
2017-08-14 $17.50 $18.05 $17.45 $18.00 $15.52 114,657
2017-08-11 $17.75 $17.75 $17.10 $17.35 $14.96 99,389
2017-08-10 $17.55 $17.80 $17.30 $17.70 $15.26 78,249
2017-08-09 $17.50 $17.70 $17.25 $17.60 $15.17 114,964
2017-08-08 $16.10 $17.90 $16.10 $17.65 $15.22 152,171
2017-08-07 $16.10 $16.50 $15.40 $16.05 $13.84 979,793
2017-08-04 $17.35 $17.45 $15.95 $16.00 $13.79 185,452
2017-08-03 $17.90 $17.96 $17.20 $17.35 $14.96 62,195
2017-08-02 $17.60 $18.00 $17.30 $17.90 $15.43 57,034
2017-08-01 $17.10 $17.95 $17.10 $17.55 $15.13 106,369
2017-07-31 $17.80 $17.80 $16.90 $17.00 $14.66 108,493
2017-07-28 $17.40 $17.90 $17.15 $17.85 $15.39 71,453
2017-07-27 $17.80 $17.80 $17.10 $17.50 $15.09 101,050
2017-07-26 $18.15 $18.20 $17.60 $17.70 $15.26 70,477
2017-07-25 $18.40 $18.50 $18.05 $18.10 $15.60 88,156
2017-07-24 $18.20 $18.45 $17.90 $18.35 $15.82 106,439
2017-07-21 $18.70 $18.70 $18.00 $18.10 $15.60 149,057
2017-07-20 $18.70 $18.75 $18.15 $18.40 $15.86 94,746
2017-07-19 $18.60 $19.05 $18.55 $18.70 $16.12 54,760
2017-07-18 $18.25 $18.65 $18.15 $18.65 $16.08 109,239
2017-07-17 $18.25 $18.70 $18.09 $18.40 $15.86 89,544
2017-07-14 $18.10 $18.55 $18.10 $18.20 $15.69 62,323
2017-07-13 $18.15 $18.40 $17.95 $18.15 $15.65 67,532
2017-07-12 $18.30 $18.55 $17.95 $18.15 $15.65 74,535
2017-07-11 $18.05 $18.28 $17.75 $18.20 $15.69 80,932
2017-07-10 $18.45 $18.55 $17.90 $17.90 $15.43 104,492
2017-07-07 $18.00 $18.70 $18.00 $18.60 $16.03 66,528
2017-07-06 $17.90 $18.30 $17.80 $18.00 $15.52 61,161
2017-07-05 $18.75 $18.75 $17.80 $17.95 $15.47 63,698
2017-07-03 $17.95 $19.10 $17.95 $18.95 $16.34 46,618
2017-06-30 $18.10 $18.30 $17.90 $17.95 $15.47 57,568
2017-06-29 $18.25 $18.30 $17.75 $18.15 $15.65 49,464
2017-06-28 $18.05 $18.40 $18.05 $18.20 $15.69 73,650
2017-06-27 $18.35 $18.60 $17.85 $18.00 $15.52 51,202
2017-06-26 $18.10 $18.50 $17.85 $18.30 $15.78 74,496
2017-06-23 $18.20 $18.20 $17.95 $18.10 $15.60 194,622
2017-06-22 $18.20 $18.40 $18.15 $18.20 $15.69 81,900
2017-06-21 $18.75 $18.85 $18.10 $18.10 $15.60 59,603
2017-06-20 $18.25 $18.75 $18.15 $18.65 $16.08 64,107
2017-06-19 $18.35 $18.45 $18.20 $18.25 $15.73 69,374
2017-06-16 $18.20 $18.50 $18.15 $18.35 $15.82 111,104
2017-06-15 $18.00 $18.48 $17.75 $18.40 $15.86 42,798
2017-06-14 $18.85 $18.85 $18.10 $18.25 $15.73 61,108
2017-06-13 $19.15 $19.15 $18.65 $18.95 $16.22 52,093
2017-06-12 $19.15 $19.40 $18.95 $19.10 $16.35 136,100
2017-06-09 $19.20 $19.45 $18.90 $18.90 $16.17 165,061
2017-06-08 $18.90 $19.40 $18.80 $19.20 $16.43 186,049
2017-06-07 $17.90 $19.35 $17.80 $18.85 $16.13 840,851
2017-06-06 $17.40 $18.00 $17.30 $17.90 $15.32 162,081
2017-06-05 $17.30 $17.65 $17.08 $17.15 $14.68 53,258
2017-06-02 $17.10 $18.00 $17.10 $17.25 $14.76 75,408
2017-06-01 $16.90 $17.30 $16.90 $17.10 $14.63 54,694
2017-05-31 $17.10 $17.10 $16.75 $16.90 $14.46 38,659
2017-05-30 $16.50 $17.20 $16.45 $17.10 $14.63 72,804
2017-05-26 $16.95 $16.95 $16.48 $16.70 $14.29 46,755
2017-05-25 $16.65 $17.15 $16.65 $17.00 $14.55 62,605
2017-05-24 $16.85 $17.25 $16.65 $16.70 $14.29 50,515
2017-05-23 $16.90 $17.05 $16.58 $16.90 $14.46 69,505
2017-05-22 $16.65 $16.85 $16.45 $16.75 $14.33 62,485
2017-05-19 $16.50 $16.95 $16.50 $16.60 $14.21 65,567
2017-05-18 $16.85 $16.85 $16.40 $16.55 $14.16 101,416
2017-05-17 $17.45 $17.60 $16.90 $16.90 $14.46 78,055
2017-05-16 $17.85 $17.85 $17.53 $17.70 $15.15 88,603
2017-05-15 $17.20 $17.80 $17.20 $17.75 $15.19 66,352
2017-05-12 $16.90 $17.35 $16.90 $17.10 $14.63 100,055
2017-05-11 $17.20 $17.40 $16.85 $17.00 $14.55 115,004
2017-05-10 $17.05 $17.35 $16.90 $17.30 $14.80 91,100
2017-05-09 $16.90 $17.10 $16.60 $17.10 $14.63 102,918
2017-05-08 $16.25 $17.08 $16.20 $16.90 $14.46 95,123
2017-05-05 $15.95 $16.00 $15.70 $15.90 $13.61 37,528
2017-05-04 $16.00 $16.30 $15.85 $15.95 $13.65 27,847
2017-05-03 $16.00 $16.20 $15.80 $16.00 $13.69 48,127
2017-05-02 $16.40 $16.40 $16.00 $16.10 $13.78 55,060
2017-05-01 $16.35 $16.55 $16.25 $16.35 $13.99 30,659
2017-04-28 $16.65 $16.65 $16.20 $16.30 $13.95 55,280
2017-04-27 $16.90 $17.00 $16.60 $16.65 $14.25 37,011
2017-04-26 $16.55 $17.05 $16.45 $16.90 $14.46 74,144
2017-04-25 $16.70 $16.85 $16.50 $16.55 $14.16 54,598
2017-04-24 $16.50 $16.70 $16.45 $16.50 $14.12 42,362
2017-04-21 $16.40 $16.50 $16.10 $16.15 $13.82 68,301
2017-04-20 $16.00 $16.55 $15.90 $16.45 $14.08 48,500
2017-04-19 $16.15 $16.20 $15.75 $15.90 $13.61 61,286
2017-04-18 $15.80 $16.05 $15.66 $16.05 $13.74 37,807
2017-04-17 $15.85 $16.00 $15.65 $15.85 $13.56 59,372
2017-04-13 $16.45 $16.60 $15.65 $15.70 $13.44 74,947
2017-04-12 $17.00 $17.00 $16.45 $16.50 $14.12 62,411
2017-04-11 $16.40 $17.00 $16.30 $16.95 $14.51 53,486
2017-04-10 $16.40 $16.60 $16.20 $16.40 $14.03 71,020
2017-04-07 $16.45 $16.55 $16.10 $16.45 $14.08 65,273
2017-04-06 $16.65 $16.65 $16.15 $16.50 $14.12 83,096
2017-04-05 $16.50 $17.05 $16.43 $16.70 $14.29 166,380
2017-04-04 $16.00 $16.45 $15.95 $16.45 $14.08 89,560
2017-04-03 $15.85 $16.10 $15.58 $15.95 $13.65 120,981
2017-03-31 $15.45 $15.90 $15.45 $15.85 $13.56 113,507
2017-03-30 $15.15 $15.65 $15.08 $15.45 $13.22 87,579
2017-03-29 $15.05 $15.15 $14.90 $15.00 $12.84 184,868
2017-03-28 $14.90 $15.05 $14.65 $15.00 $12.84 100,219
2017-03-27 $14.85 $15.10 $14.75 $15.05 $12.88 77,842
2017-03-24 $14.95 $14.95 $14.75 $14.90 $12.75 93,181
2017-03-23 $14.85 $15.00 $14.80 $14.95 $12.79 54,661
2017-03-22 $14.85 $14.85 $14.55 $14.75 $12.62 70,117
2017-03-21 $15.10 $15.10 $14.75 $14.85 $12.71 111,353
2017-03-20 $15.45 $15.55 $14.80 $15.00 $12.84 95,133
2017-03-17 $15.05 $15.65 $15.00 $15.60 $13.35 247,962
2017-03-16 $14.25 $15.10 $14.20 $15.10 $12.92 105,869
2017-03-15 $13.80 $14.30 $13.65 $14.25 $12.19 88,609
2017-03-14 $13.75 $13.95 $13.60 $13.80 $11.70 43,861
2017-03-13 $13.90 $14.00 $13.65 $13.90 $11.78 69,990
2017-03-10 $13.65 $13.90 $13.20 $13.85 $11.74 125,138
2017-03-09 $13.40 $13.65 $13.20 $13.50 $11.44 191,774
2017-03-08 $13.60 $13.60 $13.20 $13.35 $11.32 46,369
2017-03-07 $13.75 $13.80 $13.45 $13.45 $11.40 35,144
2017-03-06 $13.85 $14.00 $13.65 $13.75 $11.66 54,799
2017-03-03 $14.30 $14.50 $13.75 $13.85 $11.74 54,862
2017-03-02 $14.55 $14.65 $14.20 $14.30 $12.12 32,423
2017-03-01 $14.25 $14.70 $14.20 $14.55 $12.33 60,511
2017-02-28 $14.45 $14.50 $14.00 $14.05 $11.91 73,401
2017-02-27 $14.80 $14.90 $14.35 $14.40 $12.21 53,636
2017-02-24 $14.20 $14.85 $14.20 $14.70 $12.46 43,921
2017-02-23 $15.00 $15.10 $14.50 $14.65 $12.42 171,317
2017-02-22 $14.00 $14.98 $14.00 $14.95 $12.67 98,749
2017-02-21 $14.05 $14.30 $13.90 $14.00 $11.87 138,527
2017-02-17 $14.00 $14.05 $13.75 $14.00 $11.87 74,112
2017-02-16 $14.05 $14.20 $13.80 $14.00 $11.87 110,943
2017-02-15 $14.00 $14.10 $13.90 $14.00 $11.87 105,233
2017-02-14 $13.90 $14.20 $13.60 $14.00 $11.87 119,697
2017-02-13 $14.15 $14.20 $13.70 $13.90 $11.78 33,083
2017-02-10 $13.95 $14.10 $13.85 $14.00 $11.87 83,358
2017-02-09 $13.70 $13.90 $13.55 $13.85 $11.74 37,882
2017-02-08 $13.75 $13.80 $13.55 $13.55 $11.49 29,112
2017-02-07 $13.70 $13.85 $13.55 $13.80 $11.70 40,992
2017-02-06 $13.85 $13.90 $13.60 $13.70 $11.61 24,326
2017-02-03 $13.90 $13.95 $13.60 $13.80 $11.70 52,487
2017-02-02 $13.95 $13.95 $13.60 $13.75 $11.66 31,358
2017-02-01 $13.95 $14.05 $13.70 $13.95 $11.83 37,809
2017-01-31 $13.75 $14.00 $13.60 $13.80 $11.70 42,085
2017-01-30 $14.10 $14.10 $13.65 $13.70 $11.61 44,889
2017-01-27 $14.20 $14.20 $13.85 $14.10 $11.95 22,927
2017-01-26 $14.10 $14.20 $13.80 $14.15 $12.00 40,124
2017-01-25 $14.15 $14.20 $13.90 $13.95 $11.83 76,142
2017-01-24 $14.00 $14.05 $13.85 $14.00 $11.87 59,392
2017-01-23 $13.65 $13.90 $13.60 $13.90 $11.78 31,880
2017-01-20 $13.85 $14.15 $13.60 $13.65 $11.57 46,200
2017-01-19 $13.80 $13.85 $13.60 $13.75 $11.66 68,161
2017-01-18 $13.60 $13.75 $13.38 $13.70 $11.61 47,963
2017-01-17 $14.00 $14.00 $13.60 $13.60 $11.53 40,011
2017-01-13 $14.05 $14.11 $13.83 $14.00 $11.87 27,371
2017-01-12 $14.00 $14.00 $13.70 $13.90 $11.78 30,228
2017-01-11 $14.05 $14.20 $13.90 $14.00 $11.87 52,986
2017-01-10 $13.90 $14.10 $13.90 $14.00 $11.87 38,242
2017-01-09 $14.20 $14.25 $13.75 $13.85 $11.74 39,752
2017-01-06 $14.30 $14.30 $14.05 $14.20 $12.04 131,415
2017-01-05 $14.35 $14.40 $14.15 $14.30 $12.12 64,035
2017-01-04 $14.25 $14.55 $14.20 $14.45 $12.25 100,491
2017-01-03 $14.35 $14.60 $14.15 $14.30 $12.12 108,225
2016-12-30 $14.20 $14.30 $13.91 $14.30 $12.12 54,019
2016-12-29 $14.30 $14.50 $14.00 $14.15 $12.00 39,553
2016-12-28 $14.40 $14.50 $14.15 $14.20 $12.04 39,398
2016-12-27 $14.40 $14.60 $14.20 $14.35 $12.16 41,515
2016-12-23 $14.30 $14.55 $14.30 $14.50 $12.29 31,455
2016-12-22 $14.40 $14.50 $14.15 $14.30 $12.12 29,710
2016-12-21 $14.50 $14.65 $14.35 $14.40 $12.21 88,038
2016-12-20 $14.50 $14.70 $14.40 $14.50 $12.29 208,180
2016-12-19 $14.50 $14.75 $14.28 $14.50 $12.29 131,076
2016-12-16 $14.55 $15.30 $14.40 $14.65 $12.42 433,564
2016-12-15 $14.45 $14.95 $14.30 $14.75 $12.50 170,867
2016-12-14 $14.90 $14.95 $14.30 $14.45 $12.25 45,182
2016-12-13 $15.00 $15.05 $14.70 $14.90 $12.63 58,690
2016-12-12 $15.40 $15.40 $14.80 $15.00 $12.72 52,693
2016-12-09 $14.65 $15.55 $14.35 $15.40 $13.06 133,373
2016-12-08 $14.30 $14.70 $14.30 $14.65 $12.42 116,653
2016-12-07 $14.50 $14.60 $14.45 $14.50 $12.29 73,635
2016-12-06 $14.25 $14.55 $13.95 $14.45 $12.25 80,008
2016-12-05 $14.30 $14.50 $14.05 $14.15 $12.00 69,881
2016-12-02 $14.05 $14.30 $13.95 $14.10 $11.95 40,399
2016-12-01 $14.25 $14.60 $13.86 $14.10 $11.95 71,137
2016-11-30 $14.90 $14.90 $14.15 $14.15 $12.00 60,662
2016-11-29 $14.50 $15.05 $14.40 $14.95 $12.55 79,927
2016-11-28 $14.95 $15.08 $14.85 $14.95 $12.55 54,987
2016-11-25 $15.00 $15.15 $14.90 $15.10 $12.68 20,673
2016-11-23 $14.95 $15.15 $14.80 $15.00 $12.60 56,480
2016-11-22 $14.60 $14.95 $14.30 $14.95 $12.55 93,220
2016-11-21 $14.80 $14.95 $14.35 $14.45 $12.13 90,962
2016-11-18 $14.75 $14.80 $14.20 $14.80 $12.43 69,732
2016-11-17 $14.50 $15.10 $14.45 $14.65 $12.30 108,643
2016-11-16 $14.40 $14.50 $14.25 $14.45 $12.13 51,949
2016-11-15 $14.50 $14.55 $14.20 $14.40 $12.09 80,631
2016-11-14 $14.50 $14.55 $14.15 $14.50 $12.18 75,595
2016-11-11 $13.75 $14.40 $13.70 $14.30 $12.01 149,445
2016-11-10 $13.30 $13.80 $13.10 $13.80 $11.59 88,877
2016-11-09 $12.20 $13.35 $12.14 $13.25 $11.13 70,864
2016-11-08 $11.95 $12.75 $11.75 $12.40 $10.41 41,244
2016-11-07 $11.60 $12.65 $11.60 $12.55 $10.54 46,107
2016-11-04 $11.55 $11.90 $11.55 $11.60 $9.74 53,202
2016-11-03 $11.55 $11.60 $11.35 $11.50 $9.66 31,343
2016-11-02 $11.60 $11.75 $11.45 $11.45 $9.61 51,278
2016-11-01 $12.05 $12.25 $11.50 $11.60 $9.74 64,587
2016-10-31 $11.95 $12.25 $11.70 $12.05 $10.12 66,958
2016-10-28 $12.00 $12.10 $11.85 $11.90 $9.99 32,969
2016-10-27 $12.10 $12.10 $11.85 $11.90 $9.99 24,987
2016-10-26 $12.40 $12.50 $11.95 $12.00 $10.08 46,006
2016-10-25 $12.50 $12.55 $12.25 $12.35 $10.37 22,216
2016-10-24 $12.55 $12.65 $12.35 $12.45 $10.45 36,986
2016-10-21 $12.20 $12.45 $12.20 $12.40 $10.41 16,775
2016-10-20 $12.40 $12.50 $12.25 $12.40 $10.41 27,159
2016-10-19 $12.60 $12.85 $12.45 $12.55 $10.54 50,825
2016-10-18 $12.70 $12.75 $12.50 $12.50 $10.50 25,956
2016-10-17 $12.65 $12.90 $12.55 $12.65 $10.62 23,283
2016-10-14 $12.79 $12.85 $12.59 $12.67 $10.64 38,738
2016-10-13 $12.58 $12.82 $12.48 $12.74 $10.70 45,414
2016-10-12 $12.75 $12.86 $12.55 $12.83 $10.77 39,719
2016-10-11 $12.73 $12.74 $12.57 $12.66 $10.63 44,043
2016-10-10 $12.62 $12.81 $12.61 $12.80 $10.75 38,368
2016-10-07 $12.60 $12.60 $12.38 $12.50 $10.50 28,775
2016-10-06 $12.55 $12.73 $12.38 $12.69 $10.66 75,772
2016-10-05 $12.70 $12.70 $12.45 $12.46 $10.46 56,031
2016-10-04 $12.87 $12.97 $12.49 $12.58 $10.56 31,990
2016-10-03 $12.98 $13.14 $12.75 $12.81 $10.76 40,662
2016-09-30 $13.03 $13.17 $12.90 $12.99 $10.91 65,407
2016-09-29 $13.18 $13.18 $12.97 $12.98 $10.90 55,929
2016-09-28 $13.02 $13.27 $13.02 $13.13 $11.03 47,656
2016-09-27 $13.04 $13.04 $12.84 $13.02 $10.93 54,151
2016-09-26 $13.44 $13.50 $13.02 $13.03 $10.94 32,395
2016-09-23 $13.38 $13.68 $13.27 $13.50 $11.34 79,760
2016-09-22 $13.39 $13.53 $13.35 $13.50 $11.34 77,871
2016-09-21 $13.17 $13.25 $12.99 $13.23 $11.11 73,131
2016-09-20 $13.29 $13.29 $13.08 $13.11 $11.01 25,712
2016-09-19 $13.25 $13.37 $13.05 $13.14 $11.03 39,725
2016-09-16 $13.43 $13.64 $13.12 $13.14 $11.03 141,765
2016-09-15 $13.13 $13.43 $13.11 $13.41 $11.26 32,364
2016-09-14 $13.17 $13.18 $12.93 $13.12 $11.02 30,744
2016-09-13 $13.54 $13.54 $13.08 $13.16 $11.05 49,697
2016-09-12 $13.31 $13.61 $13.28 $13.55 $11.38 49,126
2016-09-09 $14.12 $14.12 $13.28 $13.30 $11.17 56,320
2016-09-08 $14.41 $14.41 $14.19 $14.26 $11.97 22,745
2016-09-07 $14.30 $14.51 $14.25 $14.39 $12.08 47,665
2016-09-06 $14.72 $14.72 $14.30 $14.35 $12.05 47,311
2016-09-02 $14.29 $14.75 $14.29 $14.73 $12.37 50,678
2016-09-01 $14.41 $14.41 $14.11 $14.30 $12.01 70,151
2016-08-31 $14.49 $14.62 $14.27 $14.35 $12.05 54,213
2016-08-30 $14.41 $14.60 $14.37 $14.57 $12.12 26,410
2016-08-29 $14.25 $14.48 $14.25 $14.36 $11.95 19,358
2016-08-26 $14.49 $14.51 $14.25 $14.29 $11.89 72,032
2016-08-25 $14.50 $14.50 $14.33 $14.39 $11.97 97,718
2016-08-24 $14.40 $14.51 $14.31 $14.48 $12.05 34,708
2016-08-23 $14.35 $14.58 $14.35 $14.43 $12.00 30,412
2016-08-22 $14.41 $14.41 $14.07 $14.35 $11.94 26,087
2016-08-19 $14.27 $14.51 $14.23 $14.39 $11.97 44,200
2016-08-18 $14.11 $14.29 $14.06 $14.25 $11.85 26,368
2016-08-17 $14.10 $14.26 $13.96 $14.00 $11.65 36,241
2016-08-16 $14.64 $14.95 $14.20 $14.23 $11.84 67,541
2016-08-15 $14.11 $14.61 $14.11 $14.59 $12.14 35,634
2016-08-12 $14.00 $14.04 $13.92 $14.00 $11.65 48,240
2016-08-11 $13.95 $14.03 $13.83 $13.97 $11.62 99,639
2016-08-10 $13.84 $13.96 $13.80 $13.92 $11.58 34,290
2016-08-09 $13.83 $13.89 $13.74 $13.79 $11.47 69,155
2016-08-08 $13.95 $13.98 $13.79 $13.88 $11.55 53,938
2016-08-05 $13.60 $14.06 $13.49 $13.91 $11.57 57,596
2016-08-04 $13.54 $13.71 $13.49 $13.54 $11.26 64,599
2016-08-03 $13.92 $13.95 $13.20 $13.57 $11.29 132,079
2016-08-02 $14.97 $15.30 $14.78 $14.80 $12.31 33,201
2016-08-01 $14.89 $15.09 $14.69 $14.98 $12.46 40,204
2016-07-29 $15.52 $15.52 $14.82 $14.95 $12.44 62,164
2016-07-28 $15.26 $15.74 $15.06 $15.61 $12.99 94,651
2016-07-27 $15.32 $15.61 $15.24 $15.27 $12.70 77,813
2016-07-26 $15.36 $15.41 $15.06 $15.30 $12.73 58,375
2016-07-25 $14.86 $15.40 $14.86 $15.34 $12.76 72,802
2016-07-22 $14.95 $15.04 $14.75 $14.91 $12.40 43,705
2016-07-21 $14.93 $15.22 $14.78 $15.01 $12.49 67,731
2016-07-20 $15.11 $15.30 $14.79 $15.05 $12.52 100,397
2016-07-19 $15.48 $15.59 $14.95 $15.06 $12.53 80,506
2016-07-18 $15.75 $15.78 $15.45 $15.63 $13.00 99,291
2016-07-15 $15.79 $15.79 $15.57 $15.71 $13.07 68,250
2016-07-14 $15.80 $15.80 $15.57 $15.66 $13.03 107,590
2016-07-13 $15.60 $15.86 $15.50 $15.72 $13.08 89,118
2016-07-12 $15.33 $15.60 $15.21 $15.53 $12.92 96,739
2016-07-11 $15.25 $15.34 $15.17 $15.29 $12.72 61,611
2016-07-08 $14.88 $15.21 $14.76 $15.14 $12.59 158,048
2016-07-07 $14.56 $14.80 $14.56 $14.69 $12.22 45,621
2016-07-06 $14.58 $14.61 $14.31 $14.46 $12.03 79,575
2016-07-05 $14.42 $14.74 $14.24 $14.62 $12.16 51,203
2016-07-01 $14.46 $14.59 $14.23 $14.52 $12.08 77,707
2016-06-30 $13.86 $14.55 $13.75 $14.40 $11.98 142,572
2016-06-29 $13.60 $14.00 $13.56 $13.87 $11.54 142,150
2016-06-28 $13.63 $13.89 $13.28 $13.36 $11.11 80,112
2016-06-27 $13.67 $13.67 $13.30 $13.43 $11.17 104,315
2016-06-24 $13.94 $14.31 $13.60 $13.79 $11.47 327,094
2016-06-23 $14.58 $14.95 $14.56 $14.62 $12.16 97,242
2016-06-22 $14.69 $14.69 $14.38 $14.43 $12.00 47,085
2016-06-21 $14.75 $14.75 $14.46 $14.60 $12.15 48,962
2016-06-20 $14.95 $15.04 $14.66 $14.67 $12.20 68,007
2016-06-17 $15.00 $15.10 $14.70 $14.73 $12.25 191,270
2016-06-16 $14.44 $15.10 $14.33 $15.06 $12.53 119,497
2016-06-15 $14.68 $14.84 $14.51 $14.70 $12.23 78,731
2016-06-14 $14.73 $14.87 $14.68 $14.81 $12.21 63,373
2016-06-13 $15.43 $15.43 $14.52 $14.74 $12.15 144,783
2016-06-10 $15.50 $15.75 $15.36 $15.50 $12.78 74,964
2016-06-09 $15.73 $15.76 $15.58 $15.66 $12.91 61,250
2016-06-08 $15.31 $15.75 $15.20 $15.73 $12.97 92,215
2016-06-07 $15.28 $15.47 $15.08 $15.25 $12.57 26,964
2016-06-06 $15.11 $15.47 $15.09 $15.25 $12.57 47,881
2016-06-03 $15.05 $15.08 $14.78 $15.02 $12.38 39,445
2016-06-02 $14.71 $15.07 $14.71 $15.02 $12.38 60,109
2016-06-01 $14.24 $14.83 $14.11 $14.81 $12.21 53,657
2016-05-31 $14.42 $14.57 $14.14 $14.29 $11.78 52,506
2016-05-27 $14.22 $14.44 $14.15 $14.40 $11.87 30,486
2016-05-26 $14.00 $14.25 $13.80 $14.15 $11.66 31,732
2016-05-25 $14.17 $14.35 $14.02 $14.14 $11.66 22,150
2016-05-24 $13.60 $14.17 $13.56 $14.11 $11.63 68,256
2016-05-23 $13.56 $13.60 $13.40 $13.48 $11.11 58,372
2016-05-20 $13.65 $13.68 $13.38 $13.53 $11.15 59,803
2016-05-19 $13.39 $13.63 $13.15 $13.56 $11.18 36,474
2016-05-18 $13.42 $13.74 $13.42 $13.50 $11.13 44,809
2016-05-17 $14.53 $14.53 $13.34 $13.39 $11.04 73,290
2016-05-16 $14.31 $14.71 $14.25 $14.50 $11.95 52,655
2016-05-13 $14.28 $14.46 $14.10 $14.22 $11.72 56,667
2016-05-12 $14.25 $14.46 $14.13 $14.39 $11.86 54,395
2016-05-11 $14.20 $14.40 $14.12 $14.13 $11.65 57,035
2016-05-10 $14.25 $14.35 $14.12 $14.18 $11.69 43,198
2016-05-09 $14.33 $14.40 $14.13 $14.22 $11.72 47,592
2016-05-06 $13.83 $14.25 $13.71 $14.25 $11.75 63,282
2016-05-05 $14.03 $14.03 $13.77 $13.84 $11.41 37,265
2016-05-04 $13.70 $14.04 $13.64 $13.99 $11.53 67,786
2016-05-03 $13.86 $14.17 $13.39 $13.82 $11.39 54,712
2016-05-02 $14.56 $14.56 $13.69 $13.87 $11.43 137,274
2016-04-29 $13.45 $13.49 $13.10 $13.48 $11.11 57,076
2016-04-28 $13.02 $13.43 $12.97 $13.22 $10.90 40,983
2016-04-27 $13.15 $13.27 $13.01 $13.07 $10.77 100,963
2016-04-26 $12.96 $13.20 $12.96 $13.15 $10.84 110,077
2016-04-25 $12.99 $13.04 $12.81 $12.85 $10.59 54,534
2016-04-22 $13.08 $13.08 $12.90 $12.98 $10.70 43,095
2016-04-21 $13.40 $13.40 $12.94 $12.96 $10.68 30,224
2016-04-20 $13.23 $13.58 $13.23 $13.29 $10.96 46,924
2016-04-19 $13.47 $13.48 $13.16 $13.21 $10.89 46,412
2016-04-18 $13.20 $13.42 $13.20 $13.35 $11.00 40,511
2016-04-15 $12.92 $13.21 $12.83 $13.10 $10.80 22,955
2016-04-14 $12.78 $13.02 $12.76 $12.92 $10.65 27,532
2016-04-13 $12.63 $12.83 $12.55 $12.79 $10.54 68,676
2016-04-12 $12.52 $12.63 $12.41 $12.59 $10.38 46,454
2016-04-11 $12.39 $12.64 $12.39 $12.53 $10.33 32,819
2016-04-08 $12.39 $12.51 $12.29 $12.34 $10.17 32,849
2016-04-07 $12.37 $12.43 $12.23 $12.29 $10.13 104,753
2016-04-06 $12.32 $12.57 $12.24 $12.48 $10.29 81,518
2016-04-05 $12.75 $12.86 $12.27 $12.28 $10.12 75,175
2016-04-04 $13.25 $13.31 $12.79 $12.80 $10.55 103,461
2016-04-01 $12.75 $13.22 $12.60 $13.19 $10.87 67,398
2016-03-31 $13.02 $13.11 $12.83 $12.86 $10.60 55,612
2016-03-30 $13.04 $13.16 $12.97 $13.05 $10.76 82,607
2016-03-29 $12.74 $13.10 $12.74 $12.96 $10.68 69,804
2016-03-28 $12.79 $12.86 $12.59 $12.82 $10.57 47,183
2016-03-24 $12.38 $12.80 $12.35 $12.79 $10.54 50,114
2016-03-23 $12.63 $12.76 $12.41 $12.45 $10.26 72,298
2016-03-22 $12.68 $12.72 $12.58 $12.64 $10.42 65,317
2016-03-21 $12.94 $13.07 $12.67 $12.68 $10.45 81,131
2016-03-18 $12.98 $13.22 $12.87 $13.17 $10.86 158,109
2016-03-17 $12.48 $12.90 $12.48 $12.88 $10.62 72,038
2016-03-16 $12.27 $12.59 $12.27 $12.45 $10.26 61,696
2016-03-15 $12.40 $12.42 $12.20 $12.34 $10.17 21,451
2016-03-14 $12.53 $12.75 $12.50 $12.51 $10.31 29,155
2016-03-11 $12.77 $12.77 $12.49 $12.65 $10.43 59,073
2016-03-10 $12.63 $12.79 $12.48 $12.50 $10.20 45,043
2016-03-09 $12.52 $12.89 $12.52 $12.55 $10.24 58,685
2016-03-08 $12.62 $12.70 $12.47 $12.51 $10.20 44,247
2016-03-07 $12.23 $12.77 $12.23 $12.67 $10.33 87,539
2016-03-04 $12.28 $12.59 $12.26 $12.29 $10.02 66,905
2016-03-03 $11.62 $12.19 $11.62 $12.16 $9.92 80,413
2016-03-02 $11.44 $11.68 $11.30 $11.62 $9.48 62,299
2016-03-01 $12.08 $12.08 $11.50 $11.56 $9.43 50,955
2016-02-29 $11.51 $12.23 $11.49 $12.03 $9.81 133,218
2016-02-26 $11.87 $12.11 $11.48 $11.54 $9.41 97,835
2016-02-25 $11.58 $12.12 $11.50 $12.02 $9.80 224,852
2016-02-24 $11.17 $11.83 $11.10 $11.53 $9.40 107,446
2016-02-23 $11.13 $11.44 $11.13 $11.24 $9.17 57,341
2016-02-22 $11.14 $11.43 $10.81 $11.15 $9.09 151,638
2016-02-19 $11.01 $11.22 $10.97 $11.03 $9.00 34,138
2016-02-18 $10.86 $11.22 $10.75 $11.03 $9.00 37,301
2016-02-17 $11.07 $11.19 $10.85 $10.87 $8.87 60,857
2016-02-16 $10.46 $11.07 $10.37 $10.97 $8.95 66,832
2016-02-12 $10.49 $10.52 $10.14 $10.35 $8.44 63,676
2016-02-11 $10.12 $10.49 $10.12 $10.39 $8.47 41,150
2016-02-10 $10.89 $11.05 $10.43 $10.49 $8.56 80,284
2016-02-09 $10.68 $11.03 $10.68 $10.86 $8.86 44,123
2016-02-08 $10.71 $10.92 $10.47 $10.83 $8.83 62,646
2016-02-05 $11.11 $11.25 $10.81 $10.83 $8.83 70,241
2016-02-04 $10.97 $11.26 $10.92 $11.12 $9.07 32,814
2016-02-03 $10.96 $11.06 $10.66 $11.00 $8.97 34,504
2016-02-02 $11.05 $11.17 $10.77 $10.91 $8.90 49,597
2016-02-01 $11.26 $11.30 $10.79 $11.22 $9.15 68,531
2016-01-29 $10.88 $11.39 $10.79 $11.39 $9.29 205,953
2016-01-28 $10.91 $10.99 $10.77 $10.86 $8.86 28,910
2016-01-27 $10.90 $10.98 $10.74 $10.78 $8.79 45,437
2016-01-26 $10.74 $10.97 $10.74 $10.97 $8.95 71,982
2016-01-25 $11.06 $11.06 $10.68 $10.72 $8.74 50,305
2016-01-22 $11.22 $11.34 $10.97 $11.14 $9.09 52,828
2016-01-21 $11.07 $11.33 $10.95 $11.08 $9.04 70,132
2016-01-20 $10.65 $11.13 $10.53 $11.08 $9.04 67,608
2016-01-19 $11.36 $11.68 $10.76 $10.84 $8.84 87,291
2016-01-15 $11.54 $11.74 $11.10 $11.34 $9.25 89,365
2016-01-14 $12.07 $12.12 $11.80 $11.90 $9.71 58,476
2016-01-13 $12.63 $12.63 $11.89 $11.97 $9.76 88,166
2016-01-12 $12.64 $12.76 $12.34 $12.54 $10.23 90,044
2016-01-11 $12.36 $12.55 $12.36 $12.52 $10.21 69,102
2016-01-08 $12.31 $12.42 $12.28 $12.35 $10.07 85,892
2016-01-07 $12.25 $12.29 $12.02 $12.25 $9.99 66,612
2016-01-06 $12.34 $12.60 $12.32 $12.49 $10.19 98,862
2016-01-05 $12.81 $12.85 $12.40 $12.53 $10.22 82,369
2016-01-04 $13.14 $13.14 $12.66 $12.81 $10.45 118,713
2015-12-31 $13.93 $13.93 $13.29 $13.32 $10.86 120,272
2015-12-30 $14.28 $14.35 $13.93 $13.95 $11.38 49,771
2015-12-29 $14.29 $14.38 $14.12 $14.33 $11.69 49,420
2015-12-28 $13.82 $14.22 $13.68 $14.21 $11.59 63,857
2015-12-24 $13.79 $13.94 $13.75 $13.88 $11.32 35,038
2015-12-23 $13.83 $13.98 $13.75 $13.89 $11.33 72,980
2015-12-22 $13.70 $13.82 $13.55 $13.77 $11.23 55,650
2015-12-21 $13.68 $13.75 $13.61 $13.71 $11.18 54,097
2015-12-18 $13.89 $14.06 $13.56 $13.69 $11.17 226,792
2015-12-17 $14.21 $14.25 $13.96 $13.97 $11.39 85,920
2015-12-16 $14.40 $14.40 $14.04 $14.22 $11.60 102,966
2015-12-15 $14.19 $14.35 $14.11 $14.28 $11.65 104,455
2015-12-14 $14.11 $14.25 $13.97 $14.10 $11.50 127,491
2015-12-11 $14.23 $14.40 $14.09 $14.13 $11.52 100,481
2015-12-10 $14.49 $14.67 $14.36 $14.48 $11.81 84,615
2015-12-09 $14.63 $14.81 $14.44 $14.54 $11.86 70,796
2015-12-08 $15.01 $15.03 $14.61 $14.68 $11.97 65,231
2015-12-07 $15.40 $15.43 $15.14 $15.21 $12.41 82,384
2015-12-04 $15.38 $15.56 $15.36 $15.47 $12.62 73,243
2015-12-03 $15.59 $15.68 $15.21 $15.40 $12.56 95,877
2015-12-02 $15.42 $15.66 $15.41 $15.44 $12.59 94,652
2015-12-01 $15.52 $15.63 $15.35 $15.45 $12.60 77,180
2015-11-30 $15.48 $15.59 $15.41 $15.50 $12.64 106,773
2015-11-27 $14.98 $15.49 $14.98 $15.41 $12.57 48,042
2015-11-25 $14.99 $15.13 $14.96 $15.04 $12.27 109,252
2015-11-24 $14.84 $15.07 $14.79 $15.00 $12.23 142,935
2015-11-23 $14.97 $15.13 $14.91 $14.95 $12.08 83,097
2015-11-20 $15.10 $15.32 $14.90 $14.97 $12.10 109,373
2015-11-19 $15.03 $15.28 $14.95 $15.00 $12.13 82,839
2015-11-18 $14.91 $15.14 $14.91 $15.06 $12.17 128,896
2015-11-17 $15.00 $15.18 $14.81 $14.87 $12.02 75,622
2015-11-16 $14.52 $15.02 $14.48 $14.98 $12.11 90,652
2015-11-13 $14.39 $14.85 $14.36 $14.47 $11.70 165,909
2015-11-12 $14.88 $14.90 $14.47 $14.54 $11.75 85,553
2015-11-11 $15.02 $15.09 $14.92 $14.99 $12.12 54,856
2015-11-10 $15.06 $15.19 $14.74 $14.98 $12.11 78,913
2015-11-09 $15.33 $15.33 $15.00 $15.05 $12.17 68,075
2015-11-06 $14.68 $15.37 $14.66 $15.28 $12.35 84,034
2015-11-05 $14.61 $14.87 $14.52 $14.76 $11.93 60,263
2015-11-04 $14.57 $14.67 $14.38 $14.62 $11.82 90,179
2015-11-03 $14.41 $14.56 $14.38 $14.50 $11.72 156,122
2015-11-02 $15.52 $15.54 $14.14 $14.54 $11.75 281,470
2015-10-30 $14.07 $15.68 $14.07 $15.61 $12.62 142,737
2015-10-29 $13.75 $14.22 $12.02 $14.14 $11.43 325,733
2015-10-28 $14.33 $14.88 $14.20 $14.74 $11.92 106,475
2015-10-27 $14.56 $14.65 $14.15 $14.22 $11.49 85,485
2015-10-26 $14.73 $14.79 $14.52 $14.63 $11.83 55,646
2015-10-23 $14.71 $14.88 $14.56 $14.72 $11.90 66,477
2015-10-22 $14.23 $14.75 $14.22 $14.63 $11.83 183,564
2015-10-21 $14.45 $14.50 $14.15 $14.18 $11.46 109,258
2015-10-20 $14.21 $14.45 $14.16 $14.41 $11.65 69,945
2015-10-19 $14.31 $14.35 $14.07 $14.22 $11.49 64,205
2015-10-16 $14.12 $14.36 $14.03 $14.29 $11.55 55,438
2015-10-15 $13.81 $14.16 $13.74 $14.06 $11.37 86,151
2015-10-14 $13.93 $14.24 $13.74 $13.79 $11.15 59,702
2015-10-13 $14.16 $14.24 $13.91 $13.93 $11.26 50,678
2015-10-12 $14.23 $14.23 $14.07 $14.19 $11.47 45,435
2015-10-09 $14.27 $14.46 $14.12 $14.21 $11.49 95,012
2015-10-08 $14.02 $14.27 $14.02 $14.19 $11.47 148,837
2015-10-07 $14.36 $14.55 $13.94 $14.08 $11.38 216,170
2015-10-06 $14.08 $14.42 $14.08 $14.30 $11.56 78,410
2015-10-05 $14.12 $14.47 $13.99 $14.06 $11.37 180,481
2015-10-02 $13.38 $14.00 $13.36 $13.99 $11.31 109,048
2015-10-01 $13.46 $13.63 $13.29 $13.43 $10.86 88,930
2015-09-30 $13.64 $13.65 $13.35 $13.40 $10.83 105,890
2015-09-29 $13.50 $13.66 $13.28 $13.52 $10.93 151,987
2015-09-28 $13.45 $13.62 $13.43 $13.49 $10.90 106,351
2015-09-25 $13.46 $13.62 $13.40 $13.52 $10.93 133,151
2015-09-24 $13.07 $13.50 $12.92 $13.43 $10.86 138,821
2015-09-23 $13.46 $13.46 $13.06 $13.15 $10.63 102,787
2015-09-22 $13.67 $13.68 $13.33 $13.37 $10.81 147,045
2015-09-21 $13.70 $14.00 $13.70 $13.86 $11.20 114,219
2015-09-18 $13.63 $13.75 $13.41 $13.55 $10.95 462,890
2015-09-17 $13.93 $14.01 $13.72 $13.79 $11.15 100,940
2015-09-16 $13.58 $13.92 $13.58 $13.90 $11.24 77,358
2015-09-15 $13.41 $13.76 $13.40 $13.57 $10.97 82,056
2015-09-14 $12.93 $13.43 $12.73 $13.40 $10.83 134,914
2015-09-11 $12.86 $13.10 $12.59 $12.95 $10.47 142,644
2015-09-10 $13.14 $13.30 $12.87 $12.91 $10.44 145,727
2015-09-09 $13.54 $13.65 $13.20 $13.22 $10.69 132,622
2015-09-08 $13.47 $13.49 $13.25 $13.40 $10.83 138,756
2015-09-04 $13.37 $13.38 $13.14 $13.23 $10.69 223,022
2015-09-03 $13.52 $13.69 $13.44 $13.57 $10.97 184,765
2015-09-02 $13.72 $13.92 $13.49 $13.54 $10.95 124,837
2015-09-01 $13.98 $14.13 $13.80 $13.88 $11.11 197,102
2015-08-31 $13.89 $14.36 $13.56 $14.26 $11.41 255,778
2015-08-28 $13.41 $14.04 $13.34 $13.94 $11.16 412,240
2015-08-27 $13.35 $13.49 $13.17 $13.40 $10.72 278,451
2015-08-26 $13.36 $13.44 $12.91 $13.22 $10.58 236,351
2015-08-25 $13.89 $13.89 $13.01 $13.06 $10.45 167,536
2015-08-24 $13.69 $14.20 $13.45 $13.48 $10.79 224,685
2015-08-21 $14.41 $14.63 $14.12 $14.45 $11.57 144,756
2015-08-20 $14.93 $15.09 $14.67 $14.70 $11.77 90,544
2015-08-19 $14.72 $15.22 $14.60 $15.12 $12.10 97,549
2015-08-18 $14.79 $14.86 $14.66 $14.72 $11.78 54,231

Myers Industries Inc (MYE) News Headlines

Recent Myers Industries Inc (MYE) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.