Newtek Business Services Corp (NEWT) Exchange: NASDAQ

Data as of March 29, 2024

$11.56 ($0.01) 0.09%

Newtek Business Services Corp - Daily Information
Click for more stock information on Newtek Business Services Corp.
Daily Information Data
Date March 29, 2024
Open $11.71
Previous Close $11.56
High $12.09
Low $11.51
Adjusted Open $11.71
Previous Adjusted Close $11.56
Adjusted High $12.09
Adjusted Low $11.51

About Newtek Business Services Corp (NEWT)

Newtek Business Services Corp., Your Business Solutions Company ®, is an internally managed BDC, which along with its controlled portfolio companies, provides a wide range of business and financial solutions under the Newtek ® brand to the small- and medium-sized business (“SMB”) market. Since 1999, Newtek has provided state-of-the-art, cost-efficient products and services and efficient business strategies to SMB relationships across all 50 states to help them grow their sales, control their expenses and reduce their risk. Newtek’s and its portfolio companies’ products and services include: Business Lending, SBA Lending Solutions, Electronic Payment Processing, Technology Solutions (Cloud Computing, Data Backup, Storage and Retrieval, IT Consulting), eCommerce, Accounts Receivable Financing & Inventory Financing, Insurance Solutions, Web Services, and Payroll and Benefits Solutions. Newtek ® and Your Business Solutions Company ®, are registered trademarks of Newtek Business Services Corp.

Historical Stock Data for Newtek Business Services Corp (NEWT)

Date Open High Low Close Adj.Close Volume
2024-03-08 $11.71 $12.09 $11.51 $11.56 $11.56 138,891
2024-03-07 $11.67 $11.80 $11.35 $11.55 $11.55 157,655
2024-03-06 $11.29 $12.24 $10.95 $11.65 $11.65 330,372
2024-03-05 $11.00 $11.16 $10.99 $11.14 $11.14 138,763
2024-03-04 $11.22 $11.46 $11.05 $11.07 $11.07 122,640
2024-03-01 $11.50 $11.50 $11.17 $11.29 $11.29 94,283
2024-02-29 $11.48 $11.63 $11.44 $11.54 $11.54 92,053
2024-02-28 $11.30 $11.42 $11.21 $11.35 $11.35 87,169
2024-02-27 $11.00 $11.45 $10.98 $11.41 $11.41 126,768
2024-02-26 $11.03 $11.13 $10.94 $10.95 $10.95 129,692
2024-02-23 $11.21 $11.27 $11.03 $11.11 $11.11 108,723
2024-02-22 $11.52 $11.54 $11.13 $11.17 $11.17 149,893
2024-02-21 $11.48 $11.62 $11.31 $11.39 $11.39 95,476
2024-02-20 $11.52 $11.52 $11.30 $11.47 $11.47 109,553
2024-02-16 $11.67 $11.76 $11.52 $11.68 $11.68 91,795
2024-02-15 $11.24 $11.80 $11.24 $11.76 $11.76 117,739
2024-02-14 $11.04 $11.19 $10.91 $11.16 $11.16 106,880
2024-02-13 $11.47 $11.53 $10.96 $11.02 $11.02 158,827
2024-02-12 $11.15 $11.66 $11.15 $11.57 $11.57 126,675
2024-02-09 $11.15 $11.18 $10.95 $11.17 $11.17 99,501
2024-02-08 $11.00 $11.20 $10.89 $11.18 $11.18 125,465
2024-02-07 $11.31 $11.31 $10.88 $11.03 $11.03 159,278
2024-02-06 $11.45 $11.67 $11.29 $11.34 $11.34 205,849
2024-02-05 $11.50 $11.69 $11.27 $11.49 $11.49 166,904
2024-02-02 $11.53 $11.80 $11.50 $11.65 $11.65 173,284
2024-02-01 $12.04 $12.29 $11.73 $11.87 $11.87 167,043
2024-01-31 $12.54 $12.65 $11.96 $12.01 $12.01 169,034
2024-01-30 $12.98 $12.98 $12.62 $12.62 $12.62 76,057
2024-01-29 $12.93 $12.99 $12.75 $12.96 $12.96 67,329
2024-01-26 $13.29 $13.39 $12.95 $13.00 $13.00 62,328
2024-01-25 $12.76 $13.19 $12.76 $13.14 $13.14 109,587
2024-01-24 $13.08 $13.24 $12.70 $12.72 $12.72 89,018
2024-01-23 $12.91 $13.00 $12.81 $12.98 $12.98 101,136
2024-01-22 $12.56 $13.06 $12.43 $12.78 $12.78 126,382
2024-01-19 $12.44 $12.61 $12.20 $12.57 $12.57 101,870
2024-01-18 $12.55 $12.63 $12.16 $12.33 $12.33 92,590
2024-01-17 $12.57 $12.77 $12.40 $12.53 $12.53 98,286
2024-01-16 $12.75 $12.88 $12.57 $12.81 $12.81 124,059
2024-01-12 $13.01 $13.12 $12.71 $12.79 $12.79 102,715
2024-01-11 $13.15 $13.17 $12.80 $12.89 $12.89 107,274
2024-01-10 $13.07 $13.33 $13.02 $13.19 $13.19 119,318
2024-01-09 $13.39 $13.50 $13.07 $13.11 $13.11 82,834
2024-01-08 $13.08 $13.60 $13.01 $13.57 $13.57 219,682
2024-01-05 $13.12 $13.45 $13.05 $13.14 $13.14 91,905
2024-01-04 $13.40 $13.54 $13.15 $13.16 $13.16 129,124
2024-01-03 $13.75 $13.75 $13.34 $13.35 $13.35 148,437
2024-01-02 $13.73 $14.14 $13.64 $13.76 $13.76 266,909
2023-12-29 $13.85 $14.00 $13.41 $13.80 $13.80 399,634
2023-12-28 $14.15 $14.31 $14.03 $14.13 $14.13 121,543
2023-12-27 $14.87 $14.91 $14.38 $14.44 $14.26 125,726
2023-12-26 $14.37 $14.85 $14.37 $14.83 $14.64 203,131
2023-12-22 $14.35 $14.70 $14.33 $14.43 $14.43 134,330
2023-12-21 $14.34 $14.49 $14.13 $14.31 $14.31 145,813
2023-12-20 $14.56 $14.87 $14.22 $14.28 $14.28 180,234
2023-12-19 $14.49 $14.79 $14.32 $14.71 $14.71 244,314
2023-12-18 $14.53 $14.69 $14.01 $14.43 $14.43 343,349
2023-12-15 $14.68 $15.12 $14.48 $14.84 $14.84 475,974
2023-12-14 $14.90 $15.25 $14.55 $14.68 $14.68 170,461
2023-12-13 $13.29 $14.57 $13.29 $14.50 $14.50 501,320
2023-12-12 $13.72 $13.80 $13.32 $13.46 $13.46 169,345
2023-12-11 $14.20 $14.24 $13.37 $13.76 $13.76 236,084
2023-12-08 $13.90 $14.25 $13.90 $14.22 $14.22 125,282
2023-12-07 $13.69 $13.97 $13.62 $13.97 $13.97 128,004
2023-12-06 $13.89 $14.06 $13.63 $13.69 $13.69 124,161
2023-12-05 $13.82 $13.96 $13.39 $13.79 $13.79 109,164
2023-12-04 $13.94 $13.94 $13.61 $13.79 $13.79 126,146
2023-12-01 $13.46 $13.99 $13.33 $13.94 $13.94 147,927
2023-11-30 $13.28 $13.71 $13.28 $13.53 $13.53 75,799
2023-11-29 $13.08 $13.62 $13.08 $13.28 $13.28 109,503
2023-11-28 $13.47 $13.53 $13.04 $13.22 $13.22 111,248
2023-11-27 $13.01 $13.52 $12.89 $13.47 $13.47 172,094
2023-11-24 $12.92 $13.25 $12.77 $13.08 $13.08 85,625
2023-11-22 $13.24 $13.24 $12.95 $12.99 $12.99 88,731
2023-11-21 $13.53 $13.53 $13.02 $13.12 $13.12 144,333
2023-11-20 $13.49 $13.70 $13.38 $13.56 $13.56 141,083
2023-11-17 $13.62 $14.01 $13.35 $13.76 $13.76 118,751
2023-11-16 $13.65 $13.73 $13.40 $13.47 $13.47 84,284
2023-11-15 $13.77 $13.87 $13.61 $13.65 $13.65 92,655
2023-11-14 $13.74 $14.27 $13.66 $13.89 $13.89 262,148
2023-11-13 $13.32 $13.53 $13.06 $13.33 $13.33 124,493
2023-11-10 $13.99 $13.99 $13.51 $13.51 $13.51 94,268
2023-11-09 $13.82 $13.91 $13.40 $13.82 $13.82 94,408
2023-11-08 $14.50 $14.50 $12.84 $13.61 $13.61 278,351
2023-11-07 $15.14 $15.25 $14.63 $14.67 $14.67 120,163
2023-11-06 $15.65 $15.65 $14.96 $15.18 $15.18 87,497
2023-11-03 $15.05 $15.75 $15.05 $15.64 $15.64 138,208
2023-11-02 $14.49 $15.01 $14.26 $14.93 $14.93 115,135
2023-11-01 $13.77 $14.34 $13.68 $14.33 $14.33 83,077
2023-10-31 $14.52 $14.56 $13.70 $13.87 $13.87 121,367
2023-10-30 $14.73 $14.79 $14.13 $14.53 $14.53 119,979
2023-10-27 $14.50 $14.88 $14.26 $14.70 $14.70 137,497
2023-10-26 $14.12 $14.52 $13.95 $14.41 $14.41 133,031
2023-10-25 $13.76 $14.15 $13.59 $14.05 $14.05 118,391
2023-10-24 $13.50 $13.86 $13.26 $13.85 $13.85 119,838
2023-10-23 $13.31 $13.59 $13.07 $13.47 $13.47 206,855
2023-10-20 $13.70 $13.82 $13.40 $13.40 $13.40 110,000
2023-10-19 $13.69 $13.95 $13.43 $13.63 $13.63 91,833
2023-10-18 $13.63 $14.10 $13.63 $13.74 $13.74 106,989
2023-10-17 $13.60 $14.03 $13.60 $13.93 $13.93 90,494
2023-10-16 $13.32 $13.68 $13.32 $13.63 $13.63 126,483
2023-10-13 $13.64 $13.76 $13.29 $13.31 $13.31 76,973
2023-10-12 $14.26 $14.26 $13.45 $13.70 $13.70 89,317
2023-10-11 $14.12 $14.33 $13.92 $14.29 $14.29 109,312
2023-10-10 $13.93 $14.16 $13.73 $14.15 $14.15 98,310
2023-10-09 $13.67 $14.04 $13.51 $13.98 $13.98 108,788
2023-10-06 $13.76 $13.98 $13.32 $13.86 $13.86 156,033
2023-10-05 $14.05 $14.29 $13.75 $13.87 $13.87 157,316
2023-10-04 $14.00 $14.18 $13.87 $14.10 $14.10 113,206
2023-10-03 $14.44 $14.44 $14.01 $14.10 $14.10 140,579
2023-10-02 $14.67 $14.79 $14.41 $14.50 $14.50 105,901
2023-09-29 $14.69 $14.79 $14.58 $14.75 $14.75 83,080
2023-09-28 $14.36 $14.67 $14.26 $14.63 $14.63 66,523
2023-09-27 $14.00 $14.43 $13.95 $14.35 $14.35 102,024
2023-09-26 $14.50 $14.53 $13.98 $14.04 $14.04 93,339
2023-09-25 $14.64 $14.85 $14.51 $14.59 $14.59 123,975
2023-09-22 $14.85 $15.05 $14.62 $14.80 $14.80 103,027
2023-09-21 $15.38 $15.48 $14.75 $14.77 $14.77 143,497
2023-09-20 $15.81 $16.21 $15.66 $15.70 $15.70 83,486
2023-09-19 $16.02 $16.16 $15.63 $15.82 $15.82 105,314
2023-09-18 $16.30 $16.30 $15.87 $16.07 $16.07 117,795
2023-09-15 $16.71 $16.85 $16.05 $16.29 $16.29 422,703
2023-09-14 $16.27 $16.87 $16.27 $16.72 $16.72 108,381
2023-09-13 $16.28 $16.63 $16.01 $16.07 $16.07 149,380
2023-09-12 $17.19 $17.24 $16.37 $16.38 $16.38 96,515
2023-09-11 $17.15 $17.34 $17.01 $17.19 $17.19 74,730
2023-09-08 $17.40 $17.47 $17.13 $17.17 $17.17 69,093
2023-09-07 $17.08 $17.58 $17.04 $17.30 $17.30 118,606
2023-09-06 $17.46 $17.50 $16.89 $17.04 $17.04 154,971
2023-09-05 $17.52 $17.78 $17.34 $17.52 $17.52 107,976
2023-09-01 $17.87 $17.96 $17.25 $17.69 $17.69 159,214
2023-08-31 $18.34 $18.54 $17.85 $17.91 $17.91 136,625
2023-08-30 $18.50 $18.68 $18.23 $18.32 $18.32 69,499
2023-08-29 $18.30 $18.59 $18.18 $18.56 $18.56 129,645
2023-08-28 $17.75 $18.39 $17.71 $18.35 $18.35 117,139
2023-08-25 $17.72 $17.81 $17.44 $17.78 $17.78 104,525
2023-08-24 $17.59 $17.73 $17.40 $17.55 $17.55 133,031
2023-08-23 $17.45 $17.80 $17.44 $17.73 $17.73 120,035
2023-08-22 $17.68 $17.80 $17.45 $17.51 $17.51 70,391
2023-08-21 $17.50 $17.67 $17.42 $17.62 $17.62 68,554
2023-08-18 $17.27 $17.77 $17.21 $17.53 $17.53 137,610
2023-08-17 $17.57 $17.85 $17.45 $17.47 $17.47 82,204
2023-08-16 $17.64 $17.94 $17.52 $17.59 $17.59 101,910
2023-08-15 $17.78 $18.09 $17.49 $17.59 $17.59 223,384
2023-08-14 $17.85 $18.14 $17.85 $17.93 $17.93 92,685
2023-08-11 $18.02 $18.07 $17.82 $17.83 $17.83 99,716
2023-08-10 $18.23 $18.40 $17.96 $18.02 $18.02 111,532
2023-08-09 $19.06 $19.09 $18.11 $18.12 $18.12 171,734
2023-08-08 $18.90 $19.37 $18.84 $19.15 $19.15 126,275
2023-08-07 $18.48 $19.27 $18.43 $19.24 $19.24 278,874
2023-08-04 $18.79 $18.94 $18.32 $18.51 $18.51 155,369
2023-08-03 $18.25 $19.26 $18.10 $18.62 $18.62 487,051
2023-08-02 $17.88 $18.19 $17.77 $18.07 $18.07 129,197
2023-08-01 $17.76 $18.06 $17.50 $17.95 $17.95 149,422
2023-07-31 $18.03 $18.16 $17.52 $17.80 $17.80 128,419
2023-07-28 $18.09 $18.34 $17.99 $18.07 $18.07 86,741
2023-07-27 $18.41 $18.50 $17.87 $17.93 $17.93 149,471
2023-07-26 $17.86 $18.47 $17.85 $18.41 $18.41 162,905
2023-07-25 $18.08 $18.25 $17.86 $17.87 $17.87 208,545
2023-07-24 $17.90 $18.52 $17.82 $18.18 $18.18 193,968
2023-07-21 $17.98 $18.09 $17.59 $17.92 $17.92 277,089
2023-07-20 $17.44 $17.91 $17.42 $17.87 $17.87 227,518
2023-07-19 $17.43 $17.57 $17.21 $17.56 $17.56 167,205
2023-07-18 $17.34 $17.53 $17.21 $17.44 $17.44 200,727
2023-07-17 $16.98 $17.66 $16.98 $17.38 $17.38 267,403
2023-07-14 $16.90 $17.05 $16.75 $16.92 $16.92 105,681
2023-07-13 $16.25 $17.03 $16.25 $16.97 $16.97 145,267
2023-07-12 $16.90 $17.03 $16.19 $16.22 $16.22 158,423
2023-07-11 $16.65 $16.95 $16.65 $16.85 $16.85 150,329
2023-07-10 $16.50 $16.91 $16.50 $16.74 $16.74 154,409
2023-07-07 $16.06 $16.68 $16.00 $16.61 $16.61 169,689
2023-07-06 $16.32 $16.45 $16.02 $16.42 $16.42 118,929
2023-07-05 $15.89 $16.57 $15.70 $16.43 $16.43 168,427
2023-07-03 $15.90 $16.08 $15.84 $15.94 $15.94 89,745
2023-06-30 $16.22 $16.22 $15.87 $15.90 $15.90 130,041
2023-06-29 $16.02 $16.20 $15.69 $16.12 $16.12 146,630
2023-06-28 $16.00 $16.21 $15.67 $15.70 $15.70 180,732
2023-06-27 $15.86 $16.18 $15.67 $16.05 $16.05 296,119
2023-06-26 $15.64 $16.07 $15.57 $15.83 $15.83 249,320
2023-06-23 $16.30 $16.39 $15.50 $15.66 $15.66 3,356,586
2023-06-22 $16.90 $16.90 $16.32 $16.51 $16.51 230,213
2023-06-21 $16.94 $17.22 $16.57 $17.03 $17.03 567,504
2023-06-20 $16.69 $17.15 $16.48 $17.02 $17.02 647,592
2023-06-16 $16.45 $16.58 $15.51 $16.58 $16.58 2,020,928
2023-06-15 $15.63 $16.42 $15.59 $16.38 $16.38 555,396
2023-06-14 $15.90 $16.23 $15.83 $16.09 $16.09 434,890
2023-06-13 $15.23 $16.10 $15.23 $15.99 $15.99 328,944
2023-06-12 $14.62 $15.26 $14.62 $15.17 $15.17 247,788
2023-06-09 $14.83 $15.19 $14.52 $14.62 $14.62 271,140
2023-06-08 $14.89 $15.32 $14.89 $14.94 $14.94 278,086
2023-06-07 $14.92 $15.27 $14.71 $15.07 $15.07 383,923
2023-06-06 $14.40 $15.47 $14.40 $14.91 $14.91 469,161
2023-06-05 $13.42 $14.58 $13.35 $14.41 $14.41 618,376
2023-06-02 $12.85 $13.34 $12.73 $13.28 $13.28 237,003
2023-06-01 $12.35 $12.75 $12.30 $12.72 $12.72 228,299
2023-05-31 $12.31 $12.41 $12.03 $12.31 $12.31 150,340
2023-05-30 $12.40 $12.60 $12.31 $12.42 $12.42 140,600
2023-05-26 $12.26 $12.53 $12.25 $12.45 $12.45 125,748
2023-05-25 $12.30 $12.45 $11.99 $12.24 $12.24 256,746
2023-05-24 $12.25 $12.67 $12.22 $12.41 $12.41 343,176
2023-05-23 $11.91 $12.56 $11.91 $12.28 $12.28 263,473
2023-05-22 $11.60 $12.05 $11.49 $12.01 $12.01 229,587
2023-05-19 $11.82 $12.06 $11.57 $11.59 $11.59 286,051
2023-05-18 $11.44 $11.58 $11.32 $11.50 $11.50 133,697
2023-05-17 $11.06 $11.78 $11.05 $11.44 $11.44 286,315
2023-05-16 $11.28 $11.46 $10.89 $11.05 $11.05 146,318
2023-05-15 $10.90 $11.37 $10.88 $11.36 $11.36 194,775
2023-05-12 $11.13 $11.20 $10.75 $10.96 $10.96 201,485
2023-05-11 $11.72 $11.72 $11.13 $11.15 $11.15 204,446
2023-05-10 $11.88 $11.88 $11.57 $11.72 $11.72 216,221
2023-05-09 $11.75 $12.00 $11.25 $11.88 $11.88 231,211
2023-05-08 $11.57 $11.87 $11.57 $11.76 $11.76 203,084
2023-05-05 $11.47 $11.71 $11.44 $11.58 $11.58 152,494
2023-05-04 $11.49 $11.57 $11.20 $11.30 $11.30 260,235
2023-05-03 $11.42 $11.92 $11.39 $11.71 $11.71 182,952
2023-05-02 $11.10 $11.56 $10.80 $11.42 $11.42 337,308
2023-05-01 $11.35 $11.52 $10.93 $11.02 $11.02 318,403
2023-04-28 $11.43 $11.62 $11.30 $11.36 $11.36 126,162
2023-04-27 $11.13 $11.66 $11.13 $11.48 $11.48 93,653
2023-04-26 $11.31 $11.69 $10.91 $11.17 $11.17 269,308
2023-04-25 $11.60 $11.70 $11.29 $11.35 $11.35 140,837
2023-04-24 $11.91 $12.09 $11.64 $11.68 $11.68 254,232
2023-04-21 $12.32 $12.37 $11.89 $12.05 $12.05 167,895
2023-04-20 $12.55 $12.55 $12.27 $12.41 $12.41 90,000
2023-04-19 $12.58 $12.85 $12.27 $12.60 $12.60 210,728
2023-04-18 $13.10 $13.10 $12.68 $12.68 $12.68 107,881
2023-04-17 $13.04 $13.24 $12.84 $13.07 $13.07 127,135
2023-04-14 $12.85 $13.09 $12.72 $13.05 $13.05 148,745
2023-04-13 $12.75 $13.05 $12.54 $12.81 $12.81 123,312
2023-04-12 $13.00 $13.18 $12.71 $12.75 $12.75 150,240
2023-04-11 $12.90 $13.25 $12.85 $13.07 $13.07 159,528
2023-04-10 $12.41 $12.98 $12.40 $12.85 $12.85 205,583
2023-04-06 $12.45 $12.48 $12.06 $12.27 $12.27 155,793
2023-04-05 $12.16 $12.56 $12.11 $12.44 $12.44 264,766
2023-04-04 $12.30 $12.75 $12.25 $12.32 $12.32 221,824
2023-04-03 $12.55 $12.69 $11.92 $12.24 $12.24 235,324
2023-03-31 $13.04 $13.30 $12.73 $12.80 $12.80 196,864
2023-03-30 $13.14 $13.14 $12.70 $13.02 $13.02 172,324
2023-03-29 $12.57 $13.15 $12.48 $13.07 $13.07 201,044
2023-03-28 $12.81 $13.09 $12.46 $12.56 $12.56 93,982
2023-03-27 $12.62 $13.18 $12.62 $12.89 $12.89 169,173
2023-03-24 $11.80 $12.60 $11.65 $12.51 $12.51 156,489
2023-03-23 $12.18 $12.35 $11.79 $11.91 $11.91 328,070
2023-03-22 $12.73 $12.93 $12.11 $12.11 $12.11 261,929
2023-03-21 $12.34 $13.03 $12.29 $12.68 $12.68 387,570
2023-03-20 $11.51 $12.43 $11.50 $12.03 $12.03 529,851
2023-03-17 $11.89 $12.01 $11.19 $11.41 $11.41 1,250,290
2023-03-16 $11.97 $12.00 $11.24 $11.91 $11.91 468,305
2023-03-15 $12.24 $12.59 $11.80 $12.18 $12.18 397,351
2023-03-14 $12.58 $13.39 $12.49 $12.66 $12.66 450,315
2023-03-13 $12.05 $12.49 $11.26 $12.26 $12.26 736,048
2023-03-10 $13.52 $13.53 $12.37 $12.44 $12.44 658,597
2023-03-09 $14.40 $14.65 $13.52 $13.59 $13.59 392,871
2023-03-08 $14.88 $14.92 $14.25 $14.52 $14.52 416,575
2023-03-07 $15.39 $15.63 $14.80 $14.97 $14.97 311,714
2023-03-06 $15.52 $15.95 $15.36 $15.50 $15.50 449,630
2023-03-03 $15.40 $15.95 $15.22 $15.66 $15.66 409,754
2023-03-02 $15.08 $15.77 $15.02 $15.36 $15.36 600,673
2023-03-01 $15.01 $15.59 $14.55 $15.32 $15.32 894,470
2023-02-28 $16.27 $17.67 $14.84 $15.31 $15.31 2,649,459
2023-02-27 $19.38 $19.53 $19.01 $19.27 $19.27 122,218
2023-02-24 $18.84 $19.34 $18.80 $19.08 $19.08 116,225
2023-02-23 $18.81 $19.20 $18.40 $19.10 $19.10 211,682
2023-02-22 $19.72 $19.72 $17.95 $18.64 $18.64 637,943
2023-02-21 $20.65 $20.68 $19.76 $19.83 $19.83 221,496
2023-02-17 $20.34 $20.83 $20.08 $20.70 $20.70 198,187
2023-02-16 $20.55 $20.68 $20.15 $20.45 $20.45 108,189
2023-02-15 $20.05 $20.74 $20.04 $20.61 $20.61 171,561
2023-02-14 $19.86 $20.23 $19.75 $20.16 $20.16 56,101
2023-02-13 $19.50 $19.85 $19.27 $19.85 $19.85 128,742
2023-02-10 $19.68 $19.74 $19.24 $19.43 $19.43 114,606
2023-02-09 $19.97 $20.28 $19.70 $19.79 $19.79 204,432
2023-02-08 $19.75 $20.00 $19.61 $19.77 $19.77 113,114
2023-02-07 $19.32 $19.95 $19.30 $19.87 $19.87 173,169
2023-02-06 $19.60 $19.66 $19.14 $19.32 $19.32 126,953
2023-02-03 $18.90 $19.63 $18.82 $19.41 $19.41 102,623
2023-02-02 $19.17 $19.42 $18.93 $19.12 $19.12 131,493
2023-02-01 $18.57 $19.31 $18.50 $18.98 $18.98 241,536
2023-01-31 $18.29 $18.65 $18.20 $18.58 $18.58 118,007
2023-01-30 $18.53 $18.65 $18.18 $18.34 $18.34 142,570
2023-01-27 $18.49 $18.69 $18.34 $18.57 $18.57 98,702
2023-01-26 $18.50 $18.59 $18.21 $18.53 $18.53 88,965
2023-01-25 $18.33 $18.41 $18.03 $18.37 $18.37 79,530
2023-01-24 $18.51 $18.74 $18.27 $18.37 $18.37 114,952
2023-01-23 $17.96 $18.58 $17.90 $18.50 $18.50 125,406
2023-01-20 $18.02 $18.06 $17.45 $17.99 $17.99 137,194
2023-01-19 $18.05 $18.25 $17.67 $17.95 $17.95 202,224
2023-01-18 $18.75 $18.98 $17.95 $18.25 $18.25 258,704
2023-01-17 $18.10 $19.13 $18.10 $18.71 $18.71 355,365
2023-01-13 $17.42 $18.48 $17.36 $18.21 $18.21 335,881
2023-01-12 $16.90 $17.48 $16.78 $17.42 $17.42 233,622
2023-01-11 $16.01 $16.89 $16.01 $16.80 $16.80 211,544
2023-01-10 $15.83 $16.11 $15.83 $16.08 $16.08 231,596
2023-01-09 $15.75 $16.04 $15.75 $15.84 $15.84 273,006
2023-01-06 $15.61 $15.79 $15.30 $15.71 $15.71 237,748
2023-01-05 $16.35 $16.35 $15.56 $15.60 $15.60 180,220
2023-01-04 $16.65 $16.86 $16.23 $16.39 $16.39 204,511
2023-01-03 $16.45 $16.64 $16.05 $16.60 $16.60 196,088
2022-12-30 $16.54 $16.96 $16.16 $16.25 $16.25 250,102
2022-12-29 $16.50 $16.63 $16.10 $16.55 $16.55 165,816
2022-12-28 $15.97 $16.78 $15.97 $16.22 $16.22 358,673
2022-12-27 $16.64 $16.78 $15.98 $16.02 $16.02 181,712
2022-12-23 $16.40 $16.99 $16.40 $16.65 $16.65 123,700
2022-12-22 $16.45 $16.63 $16.06 $16.59 $16.59 190,810
2022-12-21 $16.30 $17.03 $16.10 $16.51 $16.51 238,200
2022-12-20 $16.35 $16.60 $15.88 $16.23 $16.23 329,725
2022-12-19 $18.16 $18.21 $16.32 $16.59 $16.59 261,865
2022-12-16 $19.12 $19.18 $18.78 $18.94 $18.17 372,557
2022-12-15 $19.00 $19.51 $18.78 $19.10 $18.33 318,673
2022-12-14 $18.46 $19.17 $18.45 $18.87 $18.11 183,845
2022-12-13 $18.72 $19.18 $18.32 $18.49 $17.74 294,082
2022-12-12 $18.11 $18.58 $18.00 $18.37 $17.63 269,811
2022-12-09 $18.06 $18.33 $18.02 $18.10 $18.10 103,352
2022-12-08 $18.18 $18.43 $18.00 $18.20 $18.20 158,472
2022-12-07 $17.49 $18.37 $17.37 $18.09 $18.09 140,208
2022-12-06 $18.46 $18.62 $17.46 $17.57 $17.57 254,065
2022-12-05 $18.41 $18.69 $18.13 $18.46 $18.46 235,334
2022-12-02 $18.30 $18.65 $18.17 $18.40 $18.40 216,619
2022-12-01 $19.15 $19.20 $18.12 $18.31 $18.31 306,971
2022-11-30 $18.16 $18.89 $18.05 $18.88 $18.88 180,193
2022-11-29 $17.68 $18.14 $17.45 $17.99 $17.99 187,190
2022-11-28 $17.66 $18.12 $17.56 $17.59 $17.59 162,007
2022-11-25 $18.10 $18.29 $17.66 $17.89 $17.89 147,931
2022-11-23 $17.07 $17.79 $17.07 $17.75 $17.75 134,825
2022-11-22 $16.63 $17.29 $16.44 $17.13 $17.13 189,893
2022-11-21 $15.75 $16.95 $15.70 $16.65 $16.65 393,902
2022-11-18 $15.62 $15.74 $15.35 $15.51 $15.51 86,882
2022-11-17 $15.27 $15.49 $15.16 $15.46 $15.46 69,446
2022-11-16 $15.53 $15.58 $15.27 $15.40 $15.40 90,241
2022-11-15 $15.85 $16.19 $15.58 $15.62 $15.62 130,574
2022-11-14 $16.31 $16.35 $15.64 $15.69 $15.69 92,265
2022-11-11 $15.44 $16.33 $15.31 $16.14 $16.14 133,431
2022-11-10 $15.60 $16.23 $15.16 $15.31 $15.31 193,558
2022-11-09 $16.25 $16.45 $15.20 $15.34 $15.34 220,037
2022-11-08 $16.41 $16.83 $16.00 $16.43 $16.43 167,831
2022-11-07 $15.86 $16.27 $15.80 $16.26 $16.26 119,219
2022-11-04 $15.29 $15.84 $15.29 $15.70 $15.70 91,541
2022-11-03 $15.31 $15.54 $15.21 $15.26 $15.26 134,434
2022-11-02 $16.11 $16.15 $15.57 $15.61 $15.61 119,927
2022-11-01 $16.27 $16.38 $15.90 $16.11 $16.11 86,706
2022-10-31 $16.50 $16.53 $16.05 $16.09 $16.09 105,598
2022-10-28 $16.10 $16.61 $16.10 $16.57 $16.57 136,902
2022-10-27 $16.09 $16.40 $16.06 $16.14 $16.14 96,614
2022-10-26 $16.23 $16.47 $15.90 $15.92 $15.92 81,103
2022-10-25 $15.52 $16.21 $15.46 $16.11 $16.11 101,464
2022-10-24 $15.45 $15.67 $15.31 $15.53 $15.53 94,979
2022-10-21 $15.16 $15.30 $14.94 $15.25 $15.25 71,141
2022-10-20 $15.16 $15.51 $15.10 $15.16 $15.16 82,946
2022-10-19 $15.56 $15.56 $15.01 $15.24 $15.24 103,986
2022-10-18 $15.63 $15.91 $15.50 $15.65 $15.65 82,502
2022-10-17 $15.67 $15.87 $15.39 $15.41 $15.41 87,982
2022-10-14 $15.62 $15.74 $15.32 $15.41 $15.41 88,676
2022-10-13 $15.05 $15.61 $14.75 $15.49 $15.49 115,288
2022-10-12 $15.27 $15.45 $14.93 $15.28 $15.28 134,816
2022-10-11 $15.63 $15.72 $14.91 $15.41 $15.41 239,910
2022-10-10 $16.30 $16.44 $15.59 $15.64 $15.64 129,699
2022-10-07 $16.75 $16.76 $16.13 $16.30 $16.30 89,722
2022-10-06 $16.99 $17.25 $16.67 $16.72 $16.72 101,473
2022-10-05 $17.01 $17.26 $16.66 $17.17 $17.17 92,620
2022-10-04 $16.66 $17.26 $16.66 $17.18 $17.18 140,641
2022-10-03 $16.54 $16.59 $15.91 $16.47 $16.47 232,787
2022-09-30 $16.33 $17.11 $16.20 $16.32 $16.32 280,262
2022-09-29 $16.55 $16.55 $15.66 $16.01 $16.01 252,829
2022-09-28 $15.76 $16.71 $15.70 $16.56 $16.56 238,868
2022-09-27 $16.67 $16.83 $15.65 $15.70 $15.70 273,791
2022-09-26 $17.45 $17.57 $16.51 $16.55 $16.55 251,995
2022-09-23 $17.35 $17.67 $16.80 $17.48 $17.48 494,735
2022-09-22 $18.71 $18.96 $17.71 $17.74 $17.74 196,519
2022-09-21 $18.88 $19.04 $18.65 $18.66 $18.66 164,172
2022-09-20 $19.19 $19.21 $18.75 $18.93 $18.93 186,722
2022-09-19 $19.85 $20.12 $19.08 $19.46 $19.46 288,661
2022-09-16 $21.51 $21.66 $20.88 $20.98 $20.30 221,566
2022-09-15 $21.51 $21.73 $21.46 $21.51 $20.81 155,618
2022-09-14 $21.30 $21.48 $21.13 $21.44 $20.75 160,224
2022-09-13 $21.83 $21.83 $21.21 $21.29 $20.60 126,202
2022-09-12 $22.22 $22.22 $21.77 $21.83 $21.83 130,695
2022-09-09 $21.55 $22.05 $21.55 $21.85 $21.85 110,617
2022-09-08 $21.04 $21.55 $20.97 $21.52 $21.52 159,960
2022-09-07 $20.70 $21.11 $20.70 $21.01 $21.01 122,289
2022-09-06 $21.00 $21.06 $20.66 $20.71 $20.71 165,325
2022-09-02 $21.14 $21.44 $20.88 $21.00 $21.00 87,295
2022-09-01 $21.26 $21.33 $20.70 $20.97 $20.97 107,263
2022-08-31 $21.20 $21.59 $21.08 $21.37 $21.37 113,514
2022-08-30 $21.42 $21.42 $20.94 $21.14 $21.14 144,293
2022-08-29 $21.50 $21.63 $21.25 $21.28 $21.28 108,698
2022-08-26 $21.92 $22.03 $21.52 $21.64 $21.64 134,079
2022-08-25 $21.93 $22.13 $21.73 $21.92 $21.92 100,418
2022-08-24 $21.70 $22.00 $21.58 $21.78 $21.78 86,243
2022-08-23 $21.41 $21.86 $21.41 $21.58 $21.58 113,104
2022-08-22 $22.00 $22.00 $21.15 $21.41 $21.41 163,925
2022-08-19 $22.30 $22.35 $22.10 $22.17 $22.17 107,791
2022-08-18 $22.53 $22.69 $22.32 $22.50 $22.50 74,924
2022-08-17 $22.71 $22.77 $22.15 $22.49 $22.49 144,682
2022-08-16 $22.41 $23.11 $22.29 $22.89 $22.89 132,640
2022-08-15 $22.24 $22.56 $21.91 $22.41 $22.41 201,314
2022-08-12 $21.59 $22.21 $21.57 $21.89 $21.89 122,162
2022-08-11 $21.34 $21.57 $21.25 $21.53 $21.53 103,521
2022-08-10 $20.88 $21.42 $20.88 $21.16 $21.16 97,816
2022-08-09 $22.03 $22.11 $20.49 $20.61 $20.61 231,546
2022-08-08 $21.99 $22.37 $21.50 $22.17 $22.17 263,514
2022-08-05 $20.89 $21.33 $20.89 $21.33 $21.33 79,465
2022-08-04 $21.81 $21.81 $20.80 $20.89 $20.89 150,820
2022-08-03 $20.90 $21.52 $20.80 $21.24 $21.24 147,850
2022-08-02 $20.83 $21.00 $20.42 $20.90 $20.90 97,207
2022-08-01 $21.19 $21.20 $20.89 $20.89 $20.89 158,266
2022-07-29 $20.80 $21.35 $20.74 $21.11 $21.11 131,792
2022-07-28 $21.08 $21.23 $20.72 $20.79 $20.79 145,906
2022-07-27 $20.38 $21.00 $20.29 $20.83 $20.83 142,192
2022-07-26 $20.12 $20.30 $20.06 $20.26 $20.26 48,844
2022-07-25 $20.37 $20.37 $20.05 $20.21 $20.21 101,738
2022-07-22 $20.45 $20.64 $20.06 $20.18 $20.18 97,770
2022-07-21 $20.38 $20.43 $20.02 $20.35 $20.35 80,700
2022-07-20 $20.09 $20.42 $19.91 $20.29 $20.29 109,257
2022-07-19 $19.83 $20.10 $19.78 $19.99 $19.99 105,126
2022-07-18 $19.82 $19.92 $19.51 $19.63 $19.63 109,398
2022-07-15 $19.41 $19.58 $19.03 $19.48 $19.48 85,795
2022-07-14 $19.66 $19.66 $18.93 $19.14 $19.14 189,445
2022-07-13 $20.12 $20.31 $19.86 $19.90 $19.90 81,141
2022-07-12 $19.97 $20.45 $19.97 $20.22 $20.22 164,839
2022-07-11 $20.42 $20.43 $19.73 $20.04 $20.04 124,526
2022-07-08 $20.19 $20.43 $19.71 $20.32 $20.32 110,943
2022-07-07 $19.77 $20.14 $19.77 $19.98 $19.98 81,348
2022-07-06 $19.90 $20.11 $19.55 $19.63 $19.63 127,820
2022-07-05 $19.44 $19.87 $19.04 $19.86 $19.86 113,781
2022-07-01 $18.90 $19.52 $18.89 $19.52 $19.52 115,797
2022-06-30 $18.79 $19.13 $18.42 $18.93 $18.93 205,783
2022-06-29 $19.28 $19.28 $18.66 $18.77 $18.77 106,623
2022-06-28 $19.11 $19.73 $19.08 $19.14 $19.14 173,853
2022-06-27 $18.70 $19.21 $18.64 $18.99 $18.99 198,929
2022-06-24 $18.27 $18.75 $18.03 $18.65 $18.65 306,863
2022-06-23 $18.45 $18.77 $17.65 $18.12 $18.12 364,208
2022-06-22 $18.98 $19.05 $18.35 $18.48 $18.48 307,185
2022-06-21 $19.81 $20.03 $19.17 $19.17 $19.17 273,306
2022-06-17 $19.18 $19.80 $19.07 $19.18 $19.18 676,869
2022-06-16 $20.61 $20.99 $19.24 $19.29 $19.29 376,876
2022-06-15 $22.25 $22.73 $21.45 $21.82 $21.00 446,495
2022-06-14 $23.22 $23.26 $22.02 $22.14 $21.31 339,822
2022-06-13 $24.30 $24.49 $22.74 $22.82 $21.97 382,179
2022-06-10 $24.82 $25.17 $24.42 $24.83 $23.90 154,555
2022-06-09 $24.99 $25.55 $24.90 $25.08 $24.14 194,716
2022-06-08 $24.81 $25.08 $24.53 $24.91 $23.98 110,830
2022-06-07 $24.80 $24.94 $24.63 $24.88 $23.95 112,146
2022-06-06 $24.85 $25.00 $24.60 $24.98 $24.05 93,384
2022-06-03 $24.86 $24.92 $24.42 $24.61 $23.69 112,954
2022-06-02 $24.92 $25.05 $24.65 $24.79 $23.86 160,719
2022-06-01 $24.31 $24.84 $24.16 $24.79 $23.86 199,222
2022-05-31 $24.30 $24.53 $24.13 $24.31 $23.40 111,852
2022-05-27 $23.81 $24.45 $23.74 $24.29 $23.38 178,445
2022-05-26 $23.63 $23.95 $23.52 $23.63 $22.75 246,277
2022-05-25 $23.39 $23.85 $23.17 $23.55 $22.67 290,039
2022-05-24 $23.65 $23.70 $22.87 $23.45 $22.57 172,437
2022-05-23 $23.13 $23.79 $23.07 $23.39 $22.51 146,569
2022-05-20 $24.14 $24.25 $22.81 $22.98 $22.12 305,036
2022-05-19 $24.28 $24.59 $23.86 $24.06 $23.16 214,895
2022-05-18 $24.84 $24.84 $24.10 $24.45 $23.53 212,349
2022-05-17 $25.34 $25.40 $24.80 $24.92 $23.99 322,060
2022-05-16 $25.05 $25.45 $25.00 $25.12 $24.18 106,461
2022-05-13 $24.95 $25.27 $24.65 $25.16 $24.22 97,482
2022-05-12 $24.88 $24.99 $24.29 $24.61 $23.69 254,163
2022-05-11 $25.00 $25.22 $24.63 $24.86 $23.93 240,397
2022-05-10 $25.11 $25.30 $24.80 $25.01 $24.07 238,704
2022-05-09 $25.00 $25.13 $24.81 $24.91 $23.98 152,978
2022-05-06 $25.25 $25.55 $24.86 $25.33 $24.38 92,091
2022-05-05 $26.55 $26.57 $24.80 $25.31 $24.36 191,166
2022-05-04 $25.41 $26.05 $25.26 $26.00 $25.03 154,145
2022-05-03 $25.03 $25.54 $24.73 $25.34 $24.39 77,225
2022-05-02 $25.06 $25.38 $24.38 $24.84 $23.91 142,176
2022-04-29 $25.96 $26.01 $25.03 $25.04 $24.10 108,190
2022-04-28 $25.66 $25.97 $25.26 $25.92 $24.95 99,041
2022-04-27 $25.52 $26.01 $25.46 $25.46 $24.51 119,078
2022-04-26 $26.42 $26.42 $25.58 $25.63 $24.67 112,408
2022-04-25 $25.84 $26.41 $25.72 $26.40 $25.41 110,708
2022-04-22 $26.43 $26.52 $25.94 $26.17 $25.19 131,311
2022-04-21 $26.54 $26.75 $26.09 $26.58 $25.59 134,490
2022-04-20 $26.05 $26.68 $26.05 $26.41 $25.42 145,385
2022-04-19 $25.61 $26.00 $25.59 $25.75 $24.79 77,670
2022-04-18 $25.32 $25.92 $25.15 $25.62 $24.66 136,224
2022-04-14 $25.49 $25.84 $25.26 $25.36 $24.41 108,852
2022-04-13 $24.90 $25.69 $24.88 $25.56 $24.60 136,297
2022-04-12 $25.03 $25.32 $24.80 $24.87 $23.94 160,116
2022-04-11 $25.52 $25.57 $25.09 $25.09 $24.15 125,563
2022-04-08 $25.96 $25.98 $25.50 $25.62 $24.66 131,408
2022-04-07 $25.97 $26.03 $25.46 $25.90 $24.93 125,183
2022-04-06 $26.61 $26.78 $26.00 $26.09 $25.11 176,926
2022-04-05 $26.99 $27.18 $26.59 $26.67 $25.67 115,190
2022-04-04 $26.85 $27.01 $26.66 $26.90 $25.89 92,055
2022-04-01 $26.90 $27.02 $26.65 $26.89 $25.88 100,047
2022-03-31 $26.93 $27.30 $26.70 $26.70 $25.70 144,213
2022-03-30 $27.18 $27.18 $26.69 $26.81 $25.81 91,556
2022-03-29 $26.81 $27.29 $26.81 $27.11 $26.10 96,859
2022-03-28 $27.20 $27.20 $26.75 $26.81 $25.81 106,174
2022-03-25 $26.85 $27.23 $26.68 $27.19 $26.17 100,814
2022-03-24 $27.14 $27.14 $26.71 $26.85 $25.85 121,031
2022-03-23 $27.05 $27.11 $26.77 $26.86 $25.85 115,969
2022-03-22 $26.69 $26.96 $26.63 $26.90 $25.89 175,447
2022-03-21 $26.83 $27.08 $26.54 $26.57 $25.58 191,950
2022-03-18 $27.66 $27.89 $26.54 $26.63 $25.63 997,748
2022-03-17 $27.71 $28.42 $27.63 $28.38 $26.57 368,402
2022-03-16 $27.57 $28.10 $27.32 $27.61 $25.85 203,523
2022-03-15 $27.30 $27.85 $27.22 $27.32 $25.58 177,864
2022-03-14 $27.75 $28.25 $27.20 $27.32 $25.58 183,469
2022-03-11 $27.53 $27.70 $27.21 $27.52 $25.76 126,771
2022-03-10 $26.91 $27.48 $26.77 $27.31 $25.57 152,045
2022-03-09 $27.08 $27.39 $26.72 $27.15 $25.42 285,807
2022-03-08 $26.94 $26.98 $25.95 $26.71 $25.01 209,884
2022-03-07 $26.93 $26.94 $26.08 $26.15 $24.48 114,950
2022-03-04 $27.11 $27.16 $26.77 $27.00 $25.28 106,882
2022-03-03 $27.75 $27.75 $27.09 $27.22 $25.48 113,649
2022-03-02 $27.16 $27.80 $27.16 $27.61 $25.85 95,636
2022-03-01 $26.98 $27.36 $26.71 $27.01 $25.29 137,328
2022-02-28 $26.00 $27.37 $25.90 $27.29 $25.55 146,723
2022-02-25 $25.43 $26.26 $25.43 $26.05 $24.39 140,014
2022-02-24 $25.05 $25.87 $24.00 $25.79 $24.14 240,837
2022-02-23 $26.45 $26.94 $26.18 $26.25 $24.58 171,158
2022-02-22 $27.50 $27.50 $25.83 $26.26 $24.58 297,506
2022-02-18 $27.47 $27.73 $27.15 $27.50 $25.75 124,733
2022-02-17 $27.31 $27.58 $26.88 $27.41 $25.66 125,229
2022-02-16 $26.75 $27.51 $26.75 $27.26 $25.52 114,664
2022-02-15 $26.74 $26.91 $26.36 $26.69 $24.99 121,723
2022-02-14 $26.61 $26.65 $26.15 $26.33 $24.65 141,863
2022-02-11 $26.35 $26.87 $26.30 $26.67 $24.97 169,701
2022-02-10 $26.55 $26.99 $26.08 $26.13 $24.46 147,892
2022-02-09 $27.20 $27.30 $26.41 $26.56 $24.87 270,916
2022-02-08 $26.99 $27.30 $26.81 $27.08 $25.35 311,913
2022-02-07 $27.15 $27.38 $26.77 $26.94 $25.22 132,581
2022-02-04 $26.85 $27.28 $26.70 $27.09 $25.36 71,335
2022-02-03 $26.69 $27.03 $26.69 $26.81 $25.10 69,398
2022-02-02 $26.87 $27.12 $26.64 $26.88 $25.17 67,468
2022-02-01 $26.73 $27.13 $26.60 $26.85 $25.14 104,351
2022-01-31 $26.08 $26.89 $26.08 $26.69 $24.99 85,855
2022-01-28 $26.10 $26.81 $25.57 $26.33 $24.65 138,798
2022-01-27 $26.32 $26.88 $26.01 $26.10 $24.44 93,705
2022-01-26 $26.38 $27.24 $26.04 $26.32 $24.64 200,735
2022-01-25 $26.15 $26.50 $25.90 $26.09 $24.43 152,122
2022-01-24 $25.67 $26.41 $24.68 $26.29 $24.61 624,271
2022-01-21 $26.07 $26.31 $25.51 $26.30 $24.62 325,131
2022-01-20 $27.06 $27.25 $26.37 $26.45 $24.76 211,566
2022-01-19 $27.90 $27.90 $27.03 $27.11 $25.38 159,782
2022-01-18 $27.80 $27.90 $27.24 $27.80 $26.03 213,319
2022-01-14 $27.62 $28.05 $27.55 $27.82 $26.05 98,332
2022-01-13 $28.12 $28.45 $27.67 $27.75 $25.98 64,194
2022-01-12 $28.44 $28.70 $27.89 $27.95 $26.17 158,259
2022-01-11 $28.08 $28.50 $27.79 $28.32 $26.51 159,331
2022-01-10 $27.47 $27.91 $27.35 $27.91 $26.13 121,626
2022-01-07 $27.22 $27.59 $27.15 $27.52 $25.76 116,421
2022-01-06 $26.64 $27.26 $26.64 $27.13 $25.40 108,721
2022-01-05 $27.44 $27.52 $26.57 $26.68 $24.98 156,281
2022-01-04 $27.50 $27.63 $27.25 $27.30 $25.56 127,619
2022-01-03 $27.70 $27.85 $27.09 $27.32 $25.58 171,394
2021-12-31 $27.41 $27.95 $27.39 $27.63 $25.87 178,976
2021-12-30 $27.46 $28.25 $27.33 $27.39 $25.64 203,051
2021-12-29 $27.82 $27.88 $27.23 $27.28 $25.54 148,742
2021-12-28 $27.54 $28.39 $27.53 $27.76 $25.99 208,372
2021-12-27 $28.01 $28.43 $27.57 $27.63 $25.87 154,987
2021-12-23 $27.45 $28.12 $27.27 $27.88 $26.10 184,233
2021-12-22 $26.96 $27.77 $26.86 $27.45 $25.70 195,339
2021-12-21 $26.62 $27.15 $26.35 $26.87 $25.16 292,136
2021-12-20 $26.45 $26.66 $25.63 $26.39 $24.71 393,711
2021-12-17 $28.60 $28.82 $26.62 $27.22 $25.48 832,993
2021-12-16 $30.90 $30.90 $29.86 $29.92 $26.97 397,472
2021-12-15 $30.78 $30.82 $30.04 $30.46 $27.46 305,071
2021-12-14 $30.90 $31.36 $30.21 $30.59 $27.57 272,604
2021-12-13 $31.00 $31.49 $30.68 $30.90 $27.85 312,185
2021-12-10 $30.66 $30.99 $30.29 $30.88 $27.84 180,351
2021-12-09 $30.33 $30.79 $30.20 $30.64 $27.62 164,009
2021-12-08 $30.35 $30.95 $30.18 $30.33 $27.34 142,381
2021-12-07 $30.17 $30.71 $30.12 $30.29 $27.30 179,033
2021-12-06 $29.80 $30.12 $29.04 $30.01 $27.05 153,108
2021-12-03 $30.16 $30.50 $29.42 $29.69 $26.76 166,608
2021-12-02 $29.75 $30.29 $29.60 $29.97 $27.02 147,499
2021-12-01 $30.52 $30.84 $29.46 $29.55 $26.64 172,901
2021-11-30 $30.19 $30.45 $29.91 $30.18 $27.21 120,308
2021-11-29 $30.04 $30.44 $29.81 $30.20 $27.22 149,846
2021-11-26 $30.02 $30.02 $28.96 $29.77 $26.84 182,985
2021-11-24 $30.35 $30.58 $30.12 $30.16 $27.19 150,757
2021-11-23 $30.03 $30.50 $29.90 $30.35 $27.36 113,619
2021-11-22 $29.60 $30.46 $29.55 $30.06 $27.10 155,541
2021-11-19 $29.90 $29.90 $29.26 $29.60 $26.68 181,592
2021-11-18 $30.31 $30.60 $29.64 $29.96 $27.01 180,978
2021-11-17 $30.22 $30.59 $30.12 $30.30 $27.31 124,225
2021-11-16 $30.31 $30.71 $30.01 $30.43 $27.43 173,009
2021-11-15 $30.26 $30.61 $29.92 $30.09 $27.12 152,090
2021-11-12 $29.99 $30.43 $29.77 $29.92 $26.97 162,886
2021-11-11 $29.08 $29.98 $29.08 $29.81 $26.87 155,757
2021-11-10 $28.94 $29.30 $28.76 $29.04 $26.18 198,819
2021-11-09 $30.70 $31.20 $27.50 $29.03 $26.17 1,209,769
2021-11-08 $31.77 $32.38 $31.43 $32.27 $29.09 242,182
2021-11-05 $31.17 $31.86 $31.12 $31.74 $28.61 187,399
2021-11-04 $30.70 $31.37 $30.66 $30.82 $27.78 205,955
2021-11-03 $30.30 $30.81 $30.30 $30.60 $27.58 129,103
2021-11-02 $30.16 $30.66 $30.01 $30.49 $27.48 193,257
2021-11-01 $30.20 $30.70 $29.89 $30.16 $27.19 133,046
2021-10-29 $29.92 $30.16 $29.75 $30.04 $27.08 107,533
2021-10-28 $29.43 $29.93 $29.39 $29.92 $26.97 106,333
2021-10-27 $29.64 $30.06 $29.37 $29.39 $26.49 314,009
2021-10-26 $29.74 $29.93 $29.30 $29.64 $26.72 185,447
2021-10-25 $30.00 $30.10 $29.45 $29.74 $26.81 258,522
2021-10-22 $30.19 $30.51 $29.60 $30.02 $27.06 479,052
2021-10-21 $29.41 $30.37 $29.18 $30.14 $27.17 404,353
2021-10-20 $28.60 $29.51 $27.85 $29.35 $26.46 1,467,788
2021-10-19 $28.83 $28.83 $28.00 $28.38 $25.58 973,211
2021-10-18 $28.00 $28.86 $27.80 $28.64 $25.82 324,470
2021-10-15 $28.54 $28.64 $27.92 $28.05 $25.29 239,648
2021-10-14 $28.40 $28.40 $27.75 $28.15 $25.38 529,855
2021-10-13 $28.38 $28.50 $28.11 $28.41 $25.61 133,622
2021-10-12 $27.96 $28.40 $27.87 $28.32 $25.53 143,938
2021-10-11 $28.05 $28.50 $27.99 $27.99 $25.23 119,234
2021-10-08 $28.24 $28.46 $27.81 $28.19 $25.41 90,294
2021-10-07 $28.72 $28.82 $28.20 $28.24 $25.46 107,768
2021-10-06 $28.09 $28.71 $27.90 $28.59 $25.77 90,552
2021-10-05 $28.03 $28.48 $27.76 $28.23 $25.45 111,820
2021-10-04 $28.00 $28.45 $27.64 $28.04 $25.28 133,439
2021-10-01 $27.90 $28.37 $27.71 $28.09 $25.32 128,522
2021-09-30 $27.80 $28.35 $27.60 $27.73 $25.00 183,588
2021-09-29 $27.55 $27.84 $27.13 $27.55 $24.83 165,612
2021-09-28 $27.49 $27.88 $27.12 $27.26 $24.57 155,192
2021-09-27 $27.80 $28.38 $27.56 $27.59 $24.87 164,878
2021-09-24 $27.51 $27.97 $27.51 $27.78 $25.04 114,506
2021-09-23 $28.19 $28.24 $27.67 $27.74 $25.01 101,283
2021-09-22 $27.32 $28.06 $27.07 $27.79 $25.05 148,990
2021-09-21 $26.65 $27.29 $26.55 $26.99 $24.33 151,720
2021-09-20 $26.28 $26.61 $25.82 $26.48 $23.87 375,678
2021-09-17 $28.25 $28.25 $26.89 $26.97 $24.31 747,912
2021-09-16 $30.10 $30.45 $29.18 $29.24 $25.51 456,553
2021-09-15 $29.66 $30.32 $29.40 $30.24 $26.38 417,875
2021-09-14 $29.65 $29.87 $29.40 $29.53 $25.76 239,372
2021-09-13 $29.51 $29.65 $29.26 $29.55 $25.78 353,475
2021-09-10 $29.36 $29.48 $29.19 $29.32 $25.58 192,664
2021-09-09 $29.15 $29.55 $29.00 $29.34 $25.59 218,427
2021-09-08 $29.44 $29.62 $28.68 $29.24 $25.51 201,548
2021-09-07 $29.91 $29.95 $29.06 $29.41 $25.66 262,511
2021-09-03 $30.07 $30.08 $29.41 $29.96 $26.13 198,386
2021-09-02 $29.86 $30.18 $29.56 $29.97 $26.14 265,716
2021-09-01 $29.21 $29.68 $29.00 $29.63 $25.85 187,719
2021-08-31 $28.46 $29.29 $28.46 $29.02 $25.31 250,822
2021-08-30 $28.99 $29.03 $28.19 $28.46 $24.83 238,729
2021-08-27 $28.53 $29.05 $28.35 $28.76 $25.09 209,592
2021-08-26 $28.15 $28.53 $27.75 $28.27 $24.66 169,959
2021-08-25 $27.81 $28.44 $27.67 $28.12 $24.53 189,495
2021-08-24 $27.70 $28.17 $27.67 $27.67 $24.14 186,752
2021-08-23 $27.67 $27.88 $27.35 $27.63 $24.10 290,566
2021-08-20 $26.85 $27.62 $26.85 $27.39 $23.89 119,553
2021-08-19 $26.90 $27.17 $26.50 $26.77 $23.35 237,785
2021-08-18 $27.06 $27.83 $26.90 $27.18 $23.71 189,184
2021-08-17 $27.50 $27.53 $26.78 $27.05 $23.60 205,599
2021-08-16 $28.16 $28.60 $27.38 $27.57 $24.05 364,299
2021-08-13 $27.16 $28.48 $27.16 $28.37 $24.75 377,477
2021-08-12 $26.65 $27.35 $26.23 $27.23 $23.75 397,165
2021-08-11 $26.70 $27.43 $26.33 $26.55 $23.16 696,124
2021-08-10 $26.05 $26.56 $25.60 $25.79 $22.50 325,725
2021-08-09 $26.39 $26.39 $25.43 $26.24 $22.89 340,822
2021-08-06 $27.12 $27.44 $25.90 $26.21 $22.86 427,644
2021-08-05 $25.40 $27.19 $25.18 $27.05 $23.60 798,767
2021-08-04 $24.61 $26.10 $24.11 $25.39 $22.15 1,532,315
2021-08-03 $31.68 $31.68 $24.07 $25.13 $21.92 4,271,630
2021-08-02 $35.14 $35.39 $34.50 $34.59 $30.17 157,009
2021-07-30 $35.22 $35.50 $34.61 $34.89 $30.44 144,873
2021-07-29 $35.20 $35.49 $35.07 $35.22 $30.72 170,224
2021-07-28 $35.00 $35.21 $34.70 $35.00 $30.53 92,249
2021-07-27 $35.80 $35.85 $34.75 $34.97 $30.51 156,147
2021-07-26 $34.97 $35.62 $34.90 $35.61 $31.06 285,962
2021-07-23 $34.71 $35.33 $34.68 $34.69 $30.26 72,161
2021-07-22 $35.00 $35.35 $34.49 $34.70 $30.27 69,412
2021-07-21 $34.72 $35.63 $34.72 $35.07 $30.59 87,100
2021-07-20 $34.48 $34.85 $33.82 $34.63 $30.21 98,464
2021-07-19 $34.04 $34.21 $32.60 $33.83 $29.51 364,530
2021-07-16 $35.23 $35.27 $34.62 $34.82 $30.37 115,270
2021-07-15 $34.96 $35.74 $34.70 $35.05 $30.58 94,799
2021-07-14 $36.04 $36.07 $34.86 $35.26 $30.76 134,094
2021-07-13 $36.14 $36.25 $35.51 $35.78 $31.21 109,818
2021-07-12 $35.75 $36.41 $35.72 $36.27 $31.64 119,483
2021-07-09 $35.40 $35.75 $35.18 $35.75 $31.19 68,474
2021-07-08 $34.69 $35.40 $34.33 $35.19 $30.70 132,085
2021-07-07 $36.00 $36.00 $34.55 $35.34 $30.83 108,467
2021-07-06 $36.07 $36.12 $35.52 $35.94 $31.35 109,792
2021-07-02 $35.36 $36.00 $35.07 $36.00 $31.40 97,997
2021-07-01 $35.06 $35.75 $34.84 $35.30 $30.79 109,445
2021-06-30 $34.32 $35.15 $34.16 $34.92 $30.46 138,156
2021-06-29 $34.43 $34.56 $34.01 $34.32 $29.94 88,515
2021-06-28 $34.16 $34.66 $33.80 $34.38 $29.99 129,185
2021-06-25 $34.96 $35.18 $33.84 $34.16 $29.80 177,902
2021-06-24 $35.18 $35.34 $34.87 $34.98 $30.51 75,532
2021-06-23 $35.04 $35.33 $34.87 $35.01 $30.54 71,744
2021-06-22 $35.15 $35.48 $34.52 $34.75 $30.31 148,988
2021-06-21 $33.94 $35.70 $33.89 $35.16 $30.67 195,065
2021-06-18 $34.22 $34.58 $33.53 $33.59 $29.30 528,129
2021-06-17 $35.54 $35.85 $34.13 $34.65 $30.23 259,853
2021-06-16 $35.48 $35.78 $34.91 $35.45 $30.92 182,785
2021-06-15 $37.13 $37.24 $34.82 $34.98 $30.51 465,437
2021-06-14 $37.21 $37.63 $35.98 $37.32 $32.56 309,643
2021-06-11 $37.55 $38.38 $37.55 $37.62 $32.21 304,471
2021-06-10 $37.50 $37.68 $36.80 $37.39 $32.02 151,812
2021-06-09 $37.42 $37.42 $36.47 $37.21 $31.86 264,891
2021-06-08 $35.73 $37.32 $35.31 $37.13 $31.79 437,179
2021-06-07 $38.25 $38.25 $32.58 $35.20 $30.14 1,448,347
2021-06-04 $37.58 $38.78 $37.42 $38.70 $33.14 205,837
2021-06-03 $36.70 $37.98 $36.50 $37.41 $32.03 201,930
2021-06-02 $36.55 $36.83 $36.00 $36.72 $31.44 130,779
2021-06-01 $35.50 $36.47 $35.40 $36.24 $31.03 173,158
2021-05-28 $35.27 $35.39 $34.68 $35.27 $30.20 123,470
2021-05-27 $35.25 $35.56 $34.25 $34.95 $29.93 204,273
2021-05-26 $33.34 $35.43 $33.34 $35.10 $30.05 237,475
2021-05-25 $33.90 $34.30 $33.31 $33.34 $28.55 165,361
2021-05-24 $33.30 $33.77 $32.90 $33.66 $28.82 248,065
2021-05-21 $32.05 $33.55 $32.05 $32.88 $28.15 154,499
2021-05-20 $32.10 $32.10 $31.17 $31.78 $27.21 110,033
2021-05-19 $32.40 $32.40 $30.80 $31.93 $27.34 255,877
2021-05-18 $32.70 $32.71 $31.64 $32.56 $27.88 207,579
2021-05-17 $30.50 $32.40 $30.50 $31.82 $27.25 224,473
2021-05-14 $31.11 $31.20 $29.70 $30.50 $26.12 207,856
2021-05-13 $28.75 $31.24 $28.75 $30.88 $26.44 299,830
2021-05-12 $29.08 $30.20 $28.51 $28.65 $24.53 424,567
2021-05-11 $27.84 $27.84 $27.01 $27.39 $23.45 137,972
2021-05-10 $28.20 $28.20 $27.80 $27.95 $23.93 101,486
2021-05-07 $27.70 $28.20 $27.55 $28.01 $23.98 66,865
2021-05-06 $28.40 $28.40 $27.39 $27.91 $23.90 163,224
2021-05-05 $28.50 $28.51 $28.18 $28.45 $24.36 56,533
2021-05-04 $28.12 $28.40 $27.95 $28.35 $24.28 60,926
2021-05-03 $28.00 $28.40 $27.90 $28.12 $24.08 55,860
2021-04-30 $27.88 $28.28 $27.76 $27.88 $23.87 73,178
2021-04-29 $27.60 $28.28 $27.51 $28.01 $23.98 127,913
2021-04-28 $27.25 $27.59 $27.13 $27.40 $23.46 44,662
2021-04-27 $27.10 $27.35 $27.05 $27.06 $23.17 38,072
2021-04-26 $26.90 $27.65 $26.90 $27.08 $23.19 96,196
2021-04-23 $26.85 $27.09 $26.80 $26.84 $22.98 50,261
2021-04-22 $27.14 $27.39 $26.71 $26.73 $22.88 104,041
2021-04-21 $27.26 $27.60 $27.12 $27.16 $23.26 69,242
2021-04-20 $26.74 $27.43 $26.64 $27.04 $23.15 136,462
2021-04-19 $26.99 $27.12 $26.41 $26.51 $22.70 99,991
2021-04-16 $27.05 $27.16 $26.95 $26.99 $23.11 44,325
2021-04-15 $27.13 $27.40 $26.92 $27.01 $23.13 90,959
2021-04-14 $27.43 $27.73 $27.02 $27.16 $23.26 67,255
2021-04-13 $27.50 $27.60 $27.16 $27.48 $23.53 69,408
2021-04-12 $27.60 $27.73 $27.54 $27.54 $23.58 69,628
2021-04-09 $27.52 $27.80 $27.42 $27.55 $23.59 71,510
2021-04-08 $27.50 $27.74 $27.39 $27.54 $23.58 67,168
2021-04-07 $27.50 $27.75 $27.42 $27.58 $23.62 93,617
2021-04-06 $27.14 $27.60 $27.09 $27.50 $23.55 82,875
2021-04-05 $27.00 $27.30 $26.92 $27.14 $23.24 138,206
2021-04-01 $26.59 $26.89 $26.42 $26.89 $23.02 100,645
2021-03-31 $27.04 $27.17 $26.70 $26.70 $22.86 137,400
2021-03-30 $27.39 $27.39 $26.65 $26.98 $23.10 86,297
2021-03-29 $26.86 $27.97 $26.86 $27.23 $23.32 126,081
2021-03-26 $27.16 $27.20 $26.21 $26.86 $23.00 153,967
2021-03-25 $25.95 $27.12 $25.71 $27.08 $23.19 200,008
2021-03-24 $26.00 $26.62 $25.65 $25.85 $22.13 136,906
2021-03-23 $26.70 $27.75 $25.61 $25.83 $22.12 312,145
2021-03-22 $25.90 $26.72 $24.33 $25.74 $22.04 320,428
2021-03-19 $26.66 $26.96 $25.92 $25.92 $22.19 380,164
2021-03-18 $28.63 $28.63 $27.13 $27.15 $22.81 318,810
2021-03-17 $27.78 $28.45 $27.56 $28.40 $23.86 239,165
2021-03-16 $27.76 $28.15 $26.85 $27.80 $23.35 202,661
2021-03-15 $27.40 $27.84 $27.19 $27.65 $23.23 181,487
2021-03-12 $26.76 $27.38 $26.63 $27.12 $22.78 178,367
2021-03-11 $25.60 $26.78 $25.60 $26.72 $22.45 204,882
2021-03-10 $25.62 $25.92 $25.24 $25.69 $21.58 164,989
2021-03-09 $24.50 $25.24 $24.33 $25.07 $21.06 209,421
2021-03-08 $23.61 $24.45 $23.51 $24.33 $20.44 195,393
2021-03-05 $23.59 $23.81 $22.88 $23.34 $19.61 111,104
2021-03-04 $23.87 $23.98 $23.20 $23.55 $19.78 102,250
2021-03-03 $23.63 $23.99 $23.41 $23.83 $20.02 118,348
2021-03-02 $23.36 $23.59 $23.10 $23.37 $19.63 143,924
2021-03-01 $23.25 $23.49 $23.06 $23.35 $19.62 124,612
2021-02-26 $22.56 $23.30 $22.56 $22.98 $19.30 124,696
2021-02-25 $23.24 $23.39 $22.63 $22.80 $19.15 102,069
2021-02-24 $22.56 $23.17 $22.55 $23.11 $19.41 198,110
2021-02-23 $22.25 $22.77 $21.92 $22.62 $19.00 171,810
2021-02-22 $22.07 $22.23 $21.89 $21.98 $18.46 124,770
2021-02-19 $21.80 $22.08 $21.80 $21.98 $18.46 81,953
2021-02-18 $21.85 $21.92 $21.60 $21.81 $18.32 67,029
2021-02-17 $21.77 $22.07 $21.70 $21.84 $18.35 92,333
2021-02-16 $21.80 $22.13 $21.67 $21.74 $18.26 106,289
2021-02-12 $21.50 $21.77 $21.50 $21.58 $18.13 60,865
2021-02-11 $21.87 $21.89 $21.54 $21.58 $18.13 85,672
2021-02-10 $21.70 $22.13 $21.67 $21.79 $18.30 104,439
2021-02-09 $21.57 $21.89 $21.56 $21.67 $18.20 92,729
2021-02-08 $21.85 $21.96 $21.44 $21.65 $18.19 191,380
2021-02-05 $21.65 $21.90 $21.60 $21.79 $18.30 122,017
2021-02-04 $21.86 $21.87 $21.43 $21.62 $18.16 130,656
2021-02-03 $21.69 $21.77 $21.36 $21.64 $18.18 191,236
2021-02-02 $21.48 $21.98 $21.32 $21.63 $18.17 243,090
2021-02-01 $20.83 $21.49 $20.81 $21.28 $17.88 283,570
2021-01-29 $20.88 $20.98 $20.30 $20.57 $17.28 139,598
2021-01-28 $21.41 $21.65 $20.91 $20.91 $17.57 152,451
2021-01-27 $21.42 $21.70 $21.31 $21.38 $17.96 126,095
2021-01-26 $21.05 $21.84 $20.94 $21.50 $18.06 446,699
2021-01-25 $20.96 $20.99 $20.64 $20.88 $17.54 149,098
2021-01-22 $20.76 $20.89 $20.59 $20.86 $17.52 159,954
2021-01-21 $20.29 $20.92 $20.29 $20.77 $17.45 206,717
2021-01-20 $19.94 $20.80 $19.94 $20.37 $17.11 178,763
2021-01-19 $20.00 $20.02 $19.67 $19.87 $16.69 152,447
2021-01-15 $19.60 $20.15 $19.60 $19.94 $16.75 196,105
2021-01-14 $19.41 $19.75 $19.35 $19.71 $16.56 108,747
2021-01-13 $19.45 $19.54 $19.27 $19.52 $16.40 84,434
2021-01-12 $19.47 $19.53 $19.31 $19.37 $16.27 80,851
2021-01-11 $18.80 $19.50 $18.80 $19.33 $16.24 136,061
2021-01-08 $18.99 $19.11 $18.77 $18.99 $15.95 79,992
2021-01-07 $19.15 $19.23 $18.85 $18.99 $15.95 134,550
2021-01-06 $19.30 $19.52 $18.88 $19.05 $16.00 123,846
2021-01-05 $19.07 $19.44 $18.90 $19.17 $16.10 155,588
2021-01-04 $19.90 $19.90 $19.00 $19.06 $16.01 237,139
2020-12-31 $18.80 $19.82 $18.80 $19.69 $16.54 423,568
2020-12-30 $18.17 $19.15 $18.17 $18.65 $15.67 363,486
2020-12-29 $18.27 $18.29 $17.93 $18.04 $15.15 147,017
2020-12-28 $18.23 $18.70 $18.10 $18.18 $15.27 181,703
2020-12-24 $18.46 $18.46 $18.11 $18.15 $15.25 72,213
2020-12-23 $17.85 $18.59 $17.80 $18.33 $15.40 285,086
2020-12-22 $17.83 $17.96 $17.21 $17.36 $14.58 261,971
2020-12-21 $17.78 $18.21 $17.72 $17.86 $15.00 157,051
2020-12-18 $18.32 $18.45 $17.80 $17.91 $15.05 309,542
2020-12-17 $18.86 $18.86 $18.26 $18.37 $15.43 249,978
2020-12-16 $18.99 $19.32 $18.90 $19.15 $15.69 249,346
2020-12-15 $18.75 $18.93 $18.63 $18.91 $15.49 153,477
2020-12-14 $18.52 $18.97 $18.39 $18.59 $15.23 228,791
2020-12-11 $18.15 $18.49 $18.15 $18.27 $14.97 97,265
2020-12-10 $18.34 $18.35 $18.02 $18.24 $14.94 117,221
2020-12-09 $18.32 $18.44 $18.07 $18.39 $15.06 144,991
2020-12-08 $18.35 $18.36 $18.02 $18.23 $14.93 152,588
2020-12-07 $18.60 $18.70 $18.28 $18.34 $15.02 130,506
2020-12-04 $18.51 $18.74 $18.45 $18.54 $15.19 188,032
2020-12-03 $18.34 $18.54 $18.16 $18.36 $15.04 134,857
2020-12-02 $18.23 $18.45 $18.10 $18.29 $14.98 97,866
2020-12-01 $18.12 $18.50 $18.12 $18.21 $14.92 101,888
2020-11-30 $18.10 $18.25 $17.90 $18.03 $14.77 118,933
2020-11-27 $18.24 $18.35 $18.13 $18.28 $14.97 80,657
2020-11-25 $18.27 $18.51 $18.20 $18.30 $14.99 90,372
2020-11-24 $18.08 $18.52 $17.95 $18.26 $14.96 184,978
2020-11-23 $17.72 $18.25 $17.65 $17.91 $14.67 178,172
2020-11-20 $17.71 $17.83 $17.45 $17.53 $14.36 102,007
2020-11-19 $17.80 $17.99 $17.63 $17.77 $14.56 168,348
2020-11-18 $17.76 $18.30 $17.69 $17.77 $14.56 226,662
2020-11-17 $17.37 $17.93 $17.35 $17.74 $14.53 133,055
2020-11-16 $17.50 $17.97 $17.37 $17.52 $14.35 281,141
2020-11-13 $17.31 $17.50 $17.20 $17.26 $14.14 120,663
2020-11-12 $17.28 $17.53 $17.05 $17.15 $14.05 90,983
2020-11-11 $17.52 $17.64 $17.25 $17.38 $14.24 238,730
2020-11-10 $17.44 $17.86 $17.30 $17.52 $14.35 114,404
2020-11-09 $17.55 $17.75 $16.97 $17.32 $14.19 218,360
2020-11-06 $17.02 $17.10 $16.40 $16.60 $13.60 196,844
2020-11-05 $16.82 $17.57 $16.80 $17.03 $13.95 202,071
2020-11-04 $17.22 $17.22 $16.62 $16.85 $13.80 104,904
2020-11-03 $16.90 $17.34 $16.90 $17.18 $14.07 60,643
2020-11-02 $16.77 $17.03 $16.66 $16.74 $13.71 83,717
2020-10-30 $16.37 $16.85 $16.24 $16.58 $13.58 100,516
2020-10-29 $16.76 $16.82 $16.26 $16.37 $13.41 177,238
2020-10-28 $17.40 $17.42 $16.80 $16.85 $13.80 135,348
2020-10-27 $17.65 $17.97 $17.57 $17.62 $14.43 70,674
2020-10-26 $18.13 $18.26 $17.55 $17.67 $14.47 76,960
2020-10-23 $17.71 $18.50 $17.71 $18.33 $15.01 90,041
2020-10-22 $17.60 $17.75 $17.45 $17.71 $14.51 418,377
2020-10-21 $17.79 $17.88 $17.52 $17.59 $14.41 67,916
2020-10-20 $17.85 $18.09 $17.59 $17.79 $14.57 86,791
2020-10-19 $18.55 $18.59 $17.60 $17.83 $14.60 183,980
2020-10-16 $18.48 $18.57 $18.27 $18.50 $15.15 65,474
2020-10-15 $18.04 $18.65 $18.04 $18.47 $15.13 85,813
2020-10-14 $18.26 $18.60 $18.05 $18.12 $14.84 84,570
2020-10-13 $18.15 $18.43 $17.99 $18.26 $14.96 168,105
2020-10-12 $18.71 $18.86 $18.15 $18.19 $14.90 196,275
2020-10-09 $18.78 $18.97 $18.69 $18.75 $15.36 67,057
2020-10-08 $19.06 $19.22 $18.65 $18.79 $15.39 73,866
2020-10-07 $18.90 $19.22 $18.71 $18.98 $15.55 74,371
2020-10-06 $19.11 $19.17 $18.61 $18.72 $15.33 60,509
2020-10-05 $19.36 $19.47 $19.04 $19.10 $15.64 84,258
2020-10-02 $18.53 $19.35 $18.46 $19.31 $15.82 94,976
2020-10-01 $18.58 $18.94 $18.54 $18.86 $15.45 124,522
2020-09-30 $18.60 $19.09 $18.52 $18.57 $15.21 140,024
2020-09-29 $18.84 $18.96 $18.41 $18.45 $15.11 57,599
2020-09-28 $18.59 $19.12 $18.56 $18.96 $15.53 162,770
2020-09-25 $17.57 $18.30 $17.57 $18.19 $14.90 119,994
2020-09-24 $17.91 $18.08 $17.42 $17.62 $14.43 221,006
2020-09-23 $18.65 $18.89 $17.93 $17.96 $14.71 127,585
2020-09-22 $18.52 $18.80 $18.47 $18.62 $15.25 152,135
2020-09-21 $18.86 $18.92 $18.40 $18.47 $15.13 241,499
2020-09-18 $19.36 $19.40 $18.72 $19.14 $15.68 514,823
2020-09-17 $20.00 $20.05 $19.85 $19.92 $15.84 306,956
2020-09-16 $19.88 $20.14 $19.79 $19.89 $15.81 206,452
2020-09-15 $19.88 $20.12 $19.61 $19.71 $15.67 179,964
2020-09-14 $20.02 $20.36 $19.65 $19.85 $15.78 250,454
2020-09-11 $19.60 $20.16 $19.60 $19.85 $15.78 174,154
2020-09-10 $19.82 $19.98 $19.36 $19.54 $15.53 106,937
2020-09-09 $19.29 $19.82 $19.20 $19.72 $15.68 125,095
2020-09-08 $18.90 $19.29 $18.53 $19.12 $15.20 176,509
2020-09-04 $19.30 $19.30 $18.52 $18.99 $15.10 114,161
2020-09-03 $19.45 $19.69 $18.93 $18.99 $15.10 112,630
2020-09-02 $19.27 $19.49 $19.18 $19.42 $15.44 87,171
2020-09-01 $19.00 $19.41 $18.95 $19.18 $15.25 122,317
2020-08-31 $19.02 $19.25 $18.93 $18.93 $15.05 93,401
2020-08-28 $18.89 $19.08 $18.83 $19.00 $15.11 80,264
2020-08-27 $18.65 $18.87 $18.58 $18.69 $14.86 96,240
2020-08-26 $18.91 $18.95 $18.55 $18.61 $14.80 106,487
2020-08-25 $18.99 $19.05 $18.84 $18.96 $15.07 66,146
2020-08-24 $18.99 $19.10 $18.75 $18.94 $15.06 124,814
2020-08-21 $18.92 $19.30 $18.92 $18.98 $15.09 137,420
2020-08-20 $19.01 $19.21 $18.73 $18.86 $14.99 105,014
2020-08-19 $18.95 $19.17 $18.75 $19.06 $15.15 174,915
2020-08-18 $19.45 $19.45 $18.80 $18.81 $14.95 124,616
2020-08-17 $19.34 $19.47 $19.10 $19.44 $15.46 154,500
2020-08-14 $19.47 $19.64 $19.30 $19.47 $15.48 168,850
2020-08-13 $19.66 $19.81 $19.48 $19.59 $15.57 100,506
2020-08-12 $20.13 $20.20 $19.53 $19.69 $15.65 125,210
2020-08-11 $19.69 $20.50 $19.69 $19.82 $15.76 249,853
2020-08-10 $19.50 $20.39 $19.47 $19.87 $15.80 260,684
2020-08-07 $19.18 $19.61 $19.18 $19.58 $15.57 130,845
2020-08-06 $19.80 $19.87 $19.10 $19.26 $15.31 184,637
2020-08-05 $19.47 $19.75 $19.35 $19.75 $15.70 117,713
2020-08-04 $19.30 $19.52 $19.02 $19.32 $15.36 162,221
2020-08-03 $18.88 $19.66 $18.85 $19.33 $15.37 214,474
2020-07-31 $18.75 $19.23 $18.55 $18.73 $14.89 260,701
2020-07-30 $18.19 $18.69 $18.08 $18.57 $14.76 184,504
2020-07-29 $18.05 $18.55 $17.91 $18.37 $14.60 168,770
2020-07-28 $18.04 $18.40 $17.89 $17.99 $14.30 253,438
2020-07-27 $17.50 $18.33 $17.50 $18.15 $14.43 232,704
2020-07-24 $17.68 $17.80 $17.10 $17.41 $13.84 206,855
2020-07-23 $18.00 $18.00 $17.50 $17.82 $14.17 125,242
2020-07-22 $17.78 $17.97 $17.70 $17.96 $14.28 100,447
2020-07-21 $17.63 $17.80 $17.35 $17.78 $14.14 206,122
2020-07-20 $17.13 $17.59 $16.96 $17.42 $13.85 143,435
2020-07-17 $17.25 $17.41 $16.97 $17.13 $13.62 103,141
2020-07-16 $17.21 $17.51 $17.10 $17.29 $13.75 114,041
2020-07-15 $17.35 $17.57 $17.04 $17.45 $13.87 156,723
2020-07-14 $17.52 $17.65 $17.17 $17.38 $13.82 156,326
2020-07-13 $18.07 $18.40 $17.84 $18.00 $13.86 287,647
2020-07-10 $17.25 $17.99 $17.25 $17.83 $13.73 207,654
2020-07-09 $17.97 $18.07 $16.73 $17.17 $13.22 314,195
2020-07-08 $18.00 $18.17 $17.87 $17.96 $13.83 106,047
2020-07-07 $18.05 $18.18 $17.93 $17.98 $13.85 130,767
2020-07-06 $18.14 $18.39 $18.02 $18.05 $13.90 150,478
2020-07-02 $18.05 $18.15 $17.78 $17.86 $13.76 160,724
2020-07-01 $18.26 $18.45 $17.77 $17.95 $13.83 179,706
2020-06-30 $18.13 $18.77 $17.97 $18.22 $14.03 165,200
2020-06-29 $17.95 $18.33 $17.60 $18.16 $13.99 94,951
2020-06-26 $18.37 $18.37 $17.39 $17.84 $13.74 198,104
2020-06-25 $18.49 $18.71 $18.25 $18.44 $14.20 137,165
2020-06-24 $17.95 $18.56 $17.76 $18.25 $14.06 118,012
2020-06-23 $18.48 $18.65 $17.90 $18.06 $13.91 136,672
2020-06-22 $18.04 $18.57 $17.88 $18.21 $14.03 203,206
2020-06-19 $17.94 $18.22 $17.35 $17.53 $13.50 227,946
2020-06-18 $18.22 $18.46 $17.82 $17.97 $13.84 106,497
2020-06-17 $18.19 $18.54 $18.16 $18.22 $14.03 91,005
2020-06-16 $18.55 $18.55 $17.79 $18.38 $14.16 197,069
2020-06-15 $17.88 $18.44 $17.40 $18.06 $13.91 208,009
2020-06-12 $16.74 $18.27 $16.36 $18.18 $14.00 332,026
2020-06-11 $16.09 $16.35 $15.00 $15.68 $12.08 404,908
2020-06-10 $17.85 $18.17 $16.42 $16.76 $12.91 227,694
2020-06-09 $18.25 $18.27 $17.46 $17.86 $13.76 156,270
2020-06-08 $18.27 $18.84 $18.13 $18.61 $14.33 168,315
2020-06-05 $18.15 $18.74 $17.81 $17.90 $13.79 176,822
2020-06-04 $17.57 $17.94 $17.32 $17.83 $13.73 101,714
2020-06-03 $17.52 $18.22 $17.32 $17.69 $13.62 200,106
2020-06-02 $17.50 $17.67 $17.01 $17.23 $13.27 154,465
2020-06-01 $17.20 $17.65 $17.03 $17.24 $13.28 166,164
2020-05-29 $16.73 $17.58 $16.38 $17.16 $13.22 134,570
2020-05-28 $17.50 $17.55 $16.81 $16.97 $13.07 124,260
2020-05-27 $17.49 $17.71 $16.85 $17.55 $13.52 112,912
2020-05-26 $17.34 $17.73 $16.97 $17.05 $13.13 137,788
2020-05-22 $16.05 $16.95 $15.98 $16.78 $12.92 127,453
2020-05-21 $15.54 $16.09 $15.54 $15.84 $12.20 187,316
2020-05-20 $15.72 $16.09 $15.56 $15.69 $12.08 109,872
2020-05-19 $15.72 $16.20 $15.28 $15.58 $12.00 157,708
2020-05-18 $15.14 $15.92 $15.13 $15.59 $12.01 190,614
2020-05-15 $14.42 $15.15 $14.17 $14.86 $11.45 146,680
2020-05-14 $13.43 $14.43 $12.90 $14.27 $10.99 147,881
2020-05-13 $14.97 $14.99 $13.33 $13.79 $10.62 195,658
2020-05-12 $15.05 $15.37 $14.68 $15.01 $11.56 123,988
2020-05-11 $14.52 $15.40 $14.52 $15.00 $11.55 147,608
2020-05-08 $15.30 $15.67 $14.46 $14.85 $11.44 190,343
2020-05-07 $14.74 $15.15 $14.51 $14.99 $11.55 226,050
2020-05-06 $14.33 $14.71 $13.97 $14.64 $11.28 89,917
2020-05-05 $14.24 $14.94 $14.17 $14.33 $11.04 151,392
2020-05-04 $13.57 $14.03 $12.88 $13.93 $10.73 154,290
2020-05-01 $14.75 $14.75 $13.74 $13.76 $10.60 197,428
2020-04-30 $14.63 $15.03 $14.51 $15.00 $11.55 192,710
2020-04-29 $15.43 $15.50 $14.97 $14.99 $11.55 269,853
2020-04-28 $15.88 $16.05 $15.04 $15.04 $11.58 136,311
2020-04-27 $15.00 $15.88 $15.00 $15.58 $12.00 168,935
2020-04-24 $14.67 $15.05 $14.38 $14.92 $11.49 118,313
2020-04-23 $14.53 $15.01 $14.25 $14.65 $11.28 128,574
2020-04-22 $15.11 $15.17 $14.40 $14.44 $11.12 114,683
2020-04-21 $14.49 $14.85 $14.21 $14.76 $11.37 141,747
2020-04-20 $14.65 $15.23 $14.55 $14.69 $11.31 192,741
2020-04-17 $15.73 $15.82 $14.77 $15.04 $11.58 247,856
2020-04-16 $15.73 $16.00 $14.66 $14.82 $11.41 329,234
2020-04-15 $15.46 $16.03 $15.01 $15.87 $12.22 202,725
2020-04-14 $16.11 $16.65 $15.68 $16.18 $12.46 301,059
2020-04-13 $15.64 $16.25 $14.50 $15.88 $12.23 388,504
2020-04-09 $14.77 $16.80 $14.50 $15.64 $12.05 986,762
2020-04-08 $12.49 $14.85 $12.03 $13.70 $10.55 554,705
2020-04-07 $11.75 $12.69 $11.57 $12.18 $9.38 531,146
2020-04-06 $11.23 $11.66 $10.64 $11.01 $8.48 433,437
2020-04-03 $11.31 $11.33 $9.03 $10.36 $7.98 623,213
2020-04-02 $11.50 $11.89 $10.78 $11.39 $8.77 511,258
2020-04-01 $12.58 $12.75 $11.17 $11.51 $8.86 426,893
2020-03-31 $15.85 $15.86 $12.70 $13.21 $10.17 521,287
2020-03-30 $16.52 $17.08 $15.75 $15.90 $12.25 571,519
2020-03-27 $16.28 $17.91 $15.28 $16.88 $13.00 596,745
2020-03-26 $13.45 $19.48 $13.09 $16.69 $12.85 948,247
2020-03-25 $11.68 $15.46 $11.68 $13.25 $10.21 765,250
2020-03-24 $10.08 $11.79 $10.06 $11.48 $8.84 437,890
2020-03-23 $10.36 $10.72 $9.27 $9.75 $7.51 544,276
2020-03-20 $10.37 $13.31 $10.27 $10.64 $8.19 574,065
2020-03-19 $10.00 $10.85 $8.61 $10.26 $7.90 546,053
2020-03-18 $10.76 $11.48 $7.59 $10.19 $7.85 946,494
2020-03-17 $12.33 $12.45 $11.35 $11.38 $8.76 398,639
2020-03-16 $13.00 $13.42 $12.16 $12.50 $9.27 328,515
2020-03-13 $13.99 $14.11 $12.63 $13.77 $10.21 436,350
2020-03-12 $14.30 $14.40 $11.89 $13.22 $9.80 711,144
2020-03-11 $16.21 $16.21 $15.01 $15.30 $11.35 366,976
2020-03-10 $16.58 $16.74 $15.95 $16.42 $12.18 317,433
2020-03-09 $15.25 $16.67 $14.95 $15.93 $11.81 522,837
2020-03-06 $17.47 $18.15 $17.33 $17.65 $13.09 512,746
2020-03-05 $19.22 $19.35 $18.25 $18.26 $13.54 733,815
2020-03-04 $19.20 $19.77 $18.96 $19.67 $14.59 248,780
2020-03-03 $19.45 $19.67 $19.01 $19.07 $14.14 235,546
2020-03-02 $19.00 $19.85 $18.70 $19.15 $14.20 841,035
2020-02-28 $19.43 $19.48 $18.51 $18.96 $14.06 449,551
2020-02-27 $19.50 $20.29 $18.27 $19.87 $14.73 747,581
2020-02-26 $19.97 $20.38 $19.83 $19.90 $14.76 207,882
2020-02-25 $20.85 $21.04 $19.65 $19.94 $14.79 440,633
2020-02-24 $21.23 $21.30 $20.53 $20.85 $15.46 346,466
2020-02-21 $21.65 $21.78 $21.45 $21.59 $16.01 86,728
2020-02-20 $21.56 $21.82 $21.51 $21.71 $16.10 78,026
2020-02-19 $21.29 $21.65 $21.29 $21.60 $16.02 102,681
2020-02-18 $21.10 $21.63 $21.10 $21.28 $15.78 123,760
2020-02-14 $21.08 $21.22 $21.00 $21.11 $15.65 167,304
2020-02-13 $21.04 $21.18 $21.01 $21.07 $15.62 97,754
2020-02-12 $21.29 $21.36 $20.65 $21.08 $15.63 275,285
2020-02-11 $21.74 $21.76 $20.83 $21.28 $15.78 344,922
2020-02-10 $21.77 $21.88 $21.59 $21.74 $16.12 210,453
2020-02-07 $21.70 $22.05 $21.70 $21.77 $16.14 166,634
2020-02-06 $21.71 $21.93 $21.68 $21.74 $16.12 160,225
2020-02-05 $20.80 $21.80 $20.80 $21.70 $16.09 289,457
2020-02-04 $20.69 $21.19 $20.66 $20.98 $15.56 217,376
2020-02-03 $20.76 $20.83 $20.50 $20.61 $15.28 190,230
2020-01-31 $21.13 $21.24 $20.63 $20.71 $15.36 177,536
2020-01-30 $20.64 $21.15 $20.60 $21.12 $15.66 357,924
2020-01-29 $21.59 $21.71 $20.71 $20.87 $15.48 501,470
2020-01-28 $21.88 $21.92 $21.59 $21.59 $16.01 137,088
2020-01-27 $21.64 $21.96 $21.64 $21.87 $16.22 133,119
2020-01-24 $21.75 $21.89 $21.69 $21.71 $16.10 142,192
2020-01-23 $21.65 $21.76 $21.60 $21.74 $16.12 142,966
2020-01-22 $21.70 $21.78 $21.60 $21.68 $16.08 198,395
2020-01-21 $21.83 $21.89 $21.56 $21.66 $16.06 215,937
2020-01-17 $21.82 $21.95 $21.77 $21.83 $16.19 134,134
2020-01-16 $21.81 $21.95 $21.70 $21.78 $16.15 136,144
2020-01-15 $21.81 $21.89 $21.75 $21.79 $16.16 91,039
2020-01-14 $22.00 $22.09 $21.81 $21.81 $16.17 115,945
2020-01-13 $21.97 $22.07 $21.69 $21.95 $16.28 176,057
2020-01-10 $22.01 $22.14 $21.86 $21.97 $16.29 112,182
2020-01-09 $22.06 $22.29 $21.54 $22.06 $16.36 377,000
2020-01-08 $22.50 $22.68 $22.00 $22.12 $16.40 436,784
2020-01-07 $22.90 $23.09 $22.81 $22.83 $16.93 96,165
2020-01-06 $22.68 $23.00 $22.68 $22.89 $16.97 125,956
2020-01-03 $22.63 $22.95 $22.63 $22.85 $16.94 85,084
2020-01-02 $22.70 $22.87 $22.61 $22.79 $16.90 152,804
2019-12-31 $22.34 $22.87 $22.31 $22.65 $16.80 205,701
2019-12-30 $22.79 $22.85 $22.34 $22.37 $16.59 234,276
2019-12-27 $22.72 $22.80 $22.57 $22.67 $16.81 102,211
2019-12-26 $22.80 $22.92 $22.71 $22.71 $16.84 110,739
2019-12-24 $22.71 $22.79 $22.64 $22.70 $16.83 45,232
2019-12-23 $22.69 $23.11 $22.56 $22.70 $16.83 126,537
2019-12-20 $22.64 $22.96 $22.59 $22.82 $16.92 639,216
2019-12-19 $22.78 $23.07 $22.54 $22.55 $16.72 134,308
2019-12-18 $23.42 $23.45 $22.86 $22.92 $17.00 178,977
2019-12-17 $23.20 $23.49 $23.20 $23.43 $17.37 188,728
2019-12-16 $22.82 $23.61 $22.82 $23.24 $17.23 470,527
2019-12-13 $22.88 $22.95 $22.58 $22.81 $16.91 230,622
2019-12-12 $23.55 $23.71 $23.39 $23.52 $16.91 229,375
2019-12-11 $23.71 $23.71 $23.38 $23.50 $16.90 217,841
2019-12-10 $23.35 $23.73 $23.30 $23.72 $17.06 184,491
2019-12-09 $23.55 $23.65 $23.25 $23.38 $16.81 188,681
2019-12-06 $23.40 $23.68 $23.34 $23.55 $16.94 198,856
2019-12-05 $23.37 $23.44 $23.25 $23.26 $16.73 134,587
2019-12-04 $23.42 $23.50 $23.21 $23.23 $16.71 159,346
2019-12-03 $23.35 $23.43 $23.29 $23.31 $16.76 139,859
2019-12-02 $23.49 $23.50 $23.30 $23.41 $16.84 201,331
2019-11-29 $23.40 $23.40 $23.27 $23.37 $16.81 87,704
2019-11-27 $23.37 $23.40 $23.23 $23.36 $16.80 90,740
2019-11-26 $23.40 $23.44 $23.10 $23.29 $16.75 134,428
2019-11-25 $23.40 $23.45 $23.16 $23.39 $16.82 200,624
2019-11-22 $22.88 $22.99 $22.85 $22.95 $16.50 106,205
2019-11-21 $23.09 $23.10 $22.83 $22.87 $16.45 87,268
2019-11-20 $23.00 $23.25 $22.96 $23.10 $16.61 113,105
2019-11-19 $22.98 $23.35 $22.98 $23.12 $16.63 99,493
2019-11-18 $22.99 $23.00 $22.83 $22.91 $16.48 115,503
2019-11-15 $22.81 $23.04 $22.60 $22.96 $16.51 172,608
2019-11-14 $22.80 $22.97 $22.62 $22.65 $16.29 82,832
2019-11-13 $22.85 $22.93 $22.58 $22.81 $16.40 86,371
2019-11-12 $22.56 $22.97 $22.55 $22.93 $16.49 144,287
2019-11-11 $22.50 $22.75 $22.49 $22.56 $16.22 95,701
2019-11-08 $22.27 $22.75 $22.12 $22.52 $16.20 115,997
2019-11-07 $22.80 $23.60 $22.61 $22.87 $16.45 333,769
2019-11-06 $22.44 $22.59 $22.01 $22.09 $15.89 215,877
2019-11-05 $22.44 $22.76 $22.44 $22.48 $16.17 96,734
2019-11-04 $22.30 $22.56 $22.13 $22.40 $16.11 205,501
2019-11-01 $22.00 $22.27 $22.00 $22.12 $15.91 76,194
2019-10-31 $22.01 $22.24 $21.88 $22.03 $15.84 76,089
2019-10-30 $22.07 $22.18 $21.84 $22.01 $15.83 108,244
2019-10-29 $21.94 $22.13 $21.90 $21.91 $15.76 74,833
2019-10-28 $22.27 $22.39 $21.90 $21.94 $15.78 122,206
2019-10-25 $22.26 $22.31 $22.03 $22.10 $15.89 89,188
2019-10-24 $22.35 $22.43 $22.10 $22.26 $16.01 71,667
2019-10-23 $22.32 $22.47 $22.30 $22.35 $16.07 87,361
2019-10-22 $22.29 $22.47 $22.23 $22.25 $16.00 68,164
2019-10-21 $22.10 $22.34 $22.08 $22.27 $16.02 169,295
2019-10-18 $21.70 $22.12 $21.68 $22.05 $15.86 129,798
2019-10-17 $21.80 $21.89 $21.67 $21.73 $15.63 99,913
2019-10-16 $21.92 $22.05 $21.65 $21.72 $15.62 104,973
2019-10-15 $21.65 $22.00 $21.65 $21.81 $15.68 168,355
2019-10-14 $21.50 $21.80 $21.48 $21.63 $15.56 159,330
2019-10-11 $21.66 $21.93 $21.36 $21.43 $15.41 203,670
2019-10-10 $21.50 $22.53 $21.33 $21.40 $15.39 278,133
2019-10-09 $21.15 $21.26 $21.09 $21.10 $15.17 130,843
2019-10-08 $21.19 $21.45 $20.96 $21.09 $15.17 160,017
2019-10-07 $21.57 $21.70 $20.75 $21.36 $15.36 312,589
2019-10-04 $21.92 $22.05 $21.67 $21.72 $15.62 117,202
2019-10-03 $21.55 $21.97 $21.55 $21.88 $15.73 149,672
2019-10-02 $22.22 $22.50 $21.50 $21.57 $15.51 194,559
2019-10-01 $22.71 $22.83 $22.25 $22.29 $16.03 90,424
2019-09-30 $22.78 $22.83 $22.55 $22.58 $16.24 88,442
2019-09-27 $22.87 $22.90 $22.50 $22.66 $16.30 68,727
2019-09-26 $22.34 $22.94 $22.34 $22.67 $16.30 77,831
2019-09-25 $22.46 $22.50 $22.28 $22.33 $16.06 38,510
2019-09-24 $22.56 $22.83 $22.42 $22.43 $16.13 78,956
2019-09-23 $23.00 $23.06 $22.42 $22.51 $16.19 148,742
2019-09-20 $23.24 $23.46 $22.95 $23.14 $16.64 127,366
2019-09-19 $23.31 $23.65 $23.24 $23.31 $16.76 138,776
2019-09-18 $23.85 $23.93 $23.52 $23.85 $16.74 213,317
2019-09-17 $23.47 $23.99 $23.47 $23.81 $16.71 170,301
2019-09-16 $23.05 $23.55 $23.05 $23.45 $16.45 117,182
2019-09-13 $23.00 $23.38 $22.94 $23.24 $16.31 172,991
2019-09-12 $22.94 $23.00 $22.66 $22.91 $16.08 113,378
2019-09-11 $22.86 $22.97 $22.72 $22.94 $16.10 126,650
2019-09-10 $22.79 $22.98 $22.70 $22.74 $15.96 101,011
2019-09-09 $22.73 $23.00 $22.62 $22.71 $15.94 159,048
2019-09-06 $22.79 $22.84 $22.22 $22.67 $15.91 132,333
2019-09-05 $22.87 $22.93 $22.62 $22.76 $15.97 105,828
2019-09-04 $22.76 $22.87 $22.74 $22.74 $15.96 118,760
2019-09-03 $22.70 $22.82 $22.51 $22.72 $15.94 86,662
2019-08-30 $23.10 $23.10 $22.75 $22.81 $16.01 91,711
2019-08-29 $23.07 $23.10 $22.76 $23.06 $16.18 76,981
2019-08-28 $22.86 $23.04 $22.84 $23.00 $16.14 137,320
2019-08-27 $22.66 $22.88 $22.66 $22.86 $16.04 99,170
2019-08-26 $22.64 $22.78 $22.61 $22.64 $15.89 76,535
2019-08-23 $22.63 $22.77 $22.40 $22.45 $15.75 129,229
2019-08-22 $22.53 $22.75 $22.47 $22.57 $15.84 255,211
2019-08-21 $22.46 $22.50 $22.25 $22.40 $15.72 352,185
2019-08-20 $21.57 $22.00 $21.57 $21.71 $15.23 85,512
2019-08-19 $21.60 $22.04 $21.44 $21.55 $15.12 147,209
2019-08-16 $20.99 $21.43 $20.86 $21.33 $14.97 64,437
2019-08-15 $20.74 $21.13 $20.74 $20.90 $14.67 70,191
2019-08-14 $20.91 $21.06 $20.50 $20.69 $14.52 69,472
2019-08-13 $21.26 $21.48 $21.12 $21.20 $14.88 73,444
2019-08-12 $20.69 $21.43 $20.66 $21.21 $14.88 90,834
2019-08-09 $20.62 $21.04 $20.56 $20.87 $14.64 65,956
2019-08-08 $20.43 $20.82 $20.43 $20.70 $14.52 76,808
2019-08-07 $20.37 $20.72 $20.21 $20.42 $14.33 137,128
2019-08-06 $20.57 $21.00 $20.38 $20.77 $14.57 124,609
2019-08-05 $21.04 $21.06 $20.36 $20.46 $14.36 209,267
2019-08-02 $21.18 $21.25 $21.02 $21.16 $14.85 50,370
2019-08-01 $21.58 $21.78 $21.11 $21.23 $14.90 59,481
2019-07-31 $22.16 $22.16 $21.36 $21.56 $15.13 77,644
2019-07-30 $22.03 $22.27 $21.26 $22.19 $15.57 143,282
2019-07-29 $22.10 $22.10 $20.55 $21.02 $14.75 307,565
2019-07-26 $21.79 $22.13 $21.79 $22.10 $15.51 87,110
2019-07-25 $21.68 $21.97 $21.46 $21.70 $15.23 48,607
2019-07-24 $21.15 $21.66 $21.15 $21.59 $15.15 84,685
2019-07-23 $21.21 $21.38 $21.06 $21.25 $14.91 83,942
2019-07-22 $21.75 $21.75 $20.81 $21.20 $14.88 213,791
2019-07-19 $21.86 $22.04 $21.80 $21.80 $15.30 58,223
2019-07-18 $22.18 $22.18 $21.69 $21.76 $15.27 66,421
2019-07-17 $22.01 $22.19 $21.90 $22.12 $15.52 73,249
2019-07-16 $22.08 $22.20 $21.85 $22.04 $15.47 108,743
2019-07-15 $22.08 $22.42 $21.93 $22.10 $15.51 110,354
2019-07-12 $22.01 $22.16 $21.85 $22.11 $15.51 83,485
2019-07-11 $22.32 $22.38 $22.01 $22.05 $15.47 68,224
2019-07-10 $22.32 $22.49 $22.26 $22.27 $15.63 76,277
2019-07-09 $22.36 $22.48 $22.21 $22.41 $15.72 186,746
2019-07-08 $22.70 $22.70 $21.92 $22.56 $15.83 254,173
2019-07-05 $22.63 $23.22 $22.63 $23.10 $16.21 47,707
2019-07-03 $22.83 $23.12 $22.80 $22.80 $16.00 32,860
2019-07-02 $22.78 $22.90 $22.56 $22.83 $16.02 53,469
2019-07-01 $23.22 $23.40 $22.66 $22.77 $15.98 94,386
2019-06-28 $23.00 $23.21 $22.48 $23.00 $16.14 114,396
2019-06-27 $22.48 $23.00 $22.48 $22.95 $16.10 63,952
2019-06-26 $22.41 $22.90 $22.35 $22.48 $15.77 74,999
2019-06-25 $22.95 $23.00 $21.91 $22.31 $15.65 155,849
2019-06-24 $23.10 $23.40 $23.00 $23.00 $16.14 162,913
2019-06-21 $22.90 $23.09 $22.79 $22.89 $16.06 84,821
2019-06-20 $22.80 $22.90 $22.52 $22.84 $16.03 79,763
2019-06-19 $22.80 $22.96 $22.64 $22.68 $15.91 57,345
2019-06-18 $22.50 $22.96 $22.45 $22.83 $16.02 121,239
2019-06-17 $22.50 $22.56 $22.03 $22.50 $15.79 133,413
2019-06-14 $22.59 $22.68 $22.35 $22.60 $15.86 98,106
2019-06-13 $22.70 $22.75 $22.46 $22.52 $15.80 101,065
2019-06-12 $22.92 $23.24 $22.83 $22.94 $15.77 116,532
2019-06-11 $22.84 $23.15 $22.59 $22.94 $15.77 87,216
2019-06-10 $22.90 $22.96 $22.58 $22.83 $15.70 112,812
2019-06-07 $22.36 $22.72 $22.35 $22.67 $15.59 70,741
2019-06-06 $22.35 $22.44 $22.13 $22.31 $15.34 58,699
2019-06-05 $22.12 $22.62 $22.01 $22.40 $15.40 92,643
2019-06-04 $20.94 $22.00 $20.86 $21.98 $15.11 133,057
2019-06-03 $21.05 $21.20 $20.52 $20.78 $14.29 117,802
2019-05-31 $21.30 $21.37 $20.86 $21.09 $14.50 155,637
2019-05-30 $21.49 $21.59 $21.34 $21.47 $14.76 32,269
2019-05-29 $21.65 $21.76 $21.32 $21.50 $14.78 89,031
2019-05-28 $21.75 $21.90 $21.65 $21.66 $14.89 80,513
2019-05-24 $21.87 $22.01 $21.63 $21.83 $15.01 60,771
2019-05-23 $21.89 $21.99 $21.51 $21.74 $14.95 73,229
2019-05-22 $22.46 $22.46 $21.90 $22.03 $15.15 59,397
2019-05-21 $22.61 $22.70 $22.27 $22.50 $15.47 67,384
2019-05-20 $22.38 $22.62 $22.36 $22.62 $15.55 42,543
2019-05-17 $22.30 $22.59 $22.25 $22.41 $15.41 43,341
2019-05-16 $22.22 $22.41 $22.21 $22.33 $15.35 59,532
2019-05-15 $22.09 $22.38 $22.02 $22.16 $15.24 59,235
2019-05-14 $22.30 $22.44 $22.22 $22.27 $15.31 47,396
2019-05-13 $22.21 $22.45 $22.11 $22.21 $15.27 62,856
2019-05-10 $22.43 $22.58 $22.29 $22.39 $15.40 46,509
2019-05-09 $22.46 $22.59 $22.30 $22.50 $15.47 50,472
2019-05-08 $22.70 $22.76 $22.55 $22.59 $15.53 47,556
2019-05-07 $22.93 $23.28 $22.60 $22.77 $15.66 86,631
2019-05-06 $22.10 $23.83 $22.10 $22.96 $15.79 144,299
2019-05-03 $22.29 $22.61 $22.05 $22.46 $15.44 127,629
2019-05-02 $21.50 $22.76 $21.34 $22.15 $15.23 159,593
2019-05-01 $20.92 $21.50 $20.87 $21.40 $14.72 171,655
2019-04-30 $20.96 $21.05 $20.65 $20.92 $14.39 64,458
2019-04-29 $21.00 $21.15 $20.83 $21.02 $14.45 101,992
2019-04-26 $20.77 $21.09 $20.49 $20.94 $14.40 85,366
2019-04-25 $20.65 $20.79 $20.40 $20.75 $14.27 49,858
2019-04-24 $20.67 $20.88 $20.57 $20.67 $14.21 65,870
2019-04-23 $20.62 $20.97 $20.62 $20.71 $14.24 57,647
2019-04-22 $20.77 $20.96 $20.53 $20.62 $14.18 91,465
2019-04-18 $20.88 $20.92 $20.57 $20.77 $14.28 72,072
2019-04-17 $21.08 $21.08 $20.76 $20.81 $14.31 56,475
2019-04-16 $20.94 $21.19 $20.80 $21.02 $14.45 64,281
2019-04-15 $21.23 $21.29 $20.65 $20.85 $14.34 116,749
2019-04-12 $21.03 $21.30 $21.03 $21.25 $14.61 68,525
2019-04-11 $20.95 $21.13 $20.84 $21.02 $14.45 49,413
2019-04-10 $21.03 $21.13 $20.80 $20.92 $14.39 53,272
2019-04-09 $21.21 $21.25 $20.89 $21.03 $14.46 94,000
2019-04-08 $21.22 $21.30 $21.08 $21.21 $14.58 115,526
2019-04-05 $20.88 $21.26 $20.80 $21.18 $14.56 111,891
2019-04-04 $20.60 $20.83 $20.54 $20.76 $14.28 123,398
2019-04-03 $20.61 $20.79 $20.52 $20.60 $14.17 108,504
2019-04-02 $19.98 $20.69 $19.89 $20.47 $14.08 253,347
2019-04-01 $19.75 $20.02 $19.70 $19.73 $13.57 121,628
2019-03-29 $20.13 $20.19 $19.63 $19.64 $13.51 191,090
2019-03-28 $19.91 $20.22 $19.86 $20.09 $13.81 156,514
2019-03-27 $19.21 $19.92 $19.17 $19.80 $13.62 172,880
2019-03-26 $18.84 $19.25 $18.65 $19.22 $13.22 91,888
2019-03-25 $18.44 $18.83 $18.22 $18.74 $12.89 131,088
2019-03-22 $18.93 $18.94 $18.35 $18.50 $12.72 255,194
2019-03-21 $19.50 $19.66 $18.85 $18.99 $13.06 291,769
2019-03-20 $19.91 $19.98 $19.52 $19.71 $13.55 189,421
2019-03-19 $19.95 $20.20 $19.86 $19.93 $13.70 117,660
2019-03-18 $20.28 $20.35 $19.88 $20.00 $13.75 121,450
2019-03-15 $20.33 $20.57 $20.06 $20.28 $13.95 112,089
2019-03-14 $20.00 $20.44 $19.88 $20.31 $13.97 145,858
2019-03-13 $20.05 $20.55 $20.05 $20.47 $13.80 151,715
2019-03-12 $20.32 $20.34 $20.03 $20.04 $13.51 130,523
2019-03-11 $20.35 $20.50 $20.20 $20.20 $13.62 127,521
2019-03-08 $19.91 $20.35 $19.91 $20.32 $13.70 106,717
2019-03-07 $20.21 $20.74 $19.75 $20.00 $13.49 153,603
2019-03-06 $20.29 $20.51 $19.94 $20.19 $13.62 91,150
2019-03-05 $20.12 $20.20 $19.85 $20.13 $13.57 91,827
2019-03-04 $20.20 $20.28 $19.93 $20.11 $13.56 65,435
2019-03-01 $19.94 $20.19 $19.68 $20.15 $13.59 85,310
2019-02-28 $19.80 $19.90 $19.40 $19.84 $13.38 85,065
2019-02-27 $19.80 $19.84 $19.52 $19.73 $13.31 94,214
2019-02-26 $19.93 $20.01 $19.52 $19.81 $13.36 130,899
2019-02-25 $20.50 $20.64 $19.61 $20.06 $13.53 191,274
2019-02-22 $20.22 $20.45 $20.00 $20.40 $13.76 88,435
2019-02-21 $19.88 $20.36 $19.75 $20.12 $13.57 127,536
2019-02-20 $19.72 $19.84 $19.60 $19.81 $13.36 64,692
2019-02-19 $19.54 $19.79 $19.37 $19.79 $13.35 107,300
2019-02-15 $19.74 $19.74 $19.35 $19.60 $13.22 191,670
2019-02-14 $19.62 $19.70 $19.53 $19.65 $13.25 66,540
2019-02-13 $19.46 $19.66 $19.45 $19.58 $13.20 64,011
2019-02-12 $19.68 $19.70 $19.41 $19.45 $13.12 60,294
2019-02-11 $19.45 $19.57 $19.36 $19.57 $13.20 94,385
2019-02-08 $19.17 $19.42 $19.17 $19.33 $13.04 46,440
2019-02-07 $19.48 $19.48 $19.24 $19.25 $12.98 53,243
2019-02-06 $19.44 $19.47 $19.34 $19.45 $13.12 78,382
2019-02-05 $19.44 $19.46 $19.23 $19.44 $13.11 66,459
2019-02-04 $19.27 $19.46 $19.11 $19.37 $13.06 98,716
2019-02-01 $19.39 $19.47 $19.12 $19.16 $12.92 106,344
2019-01-31 $19.09 $19.35 $19.05 $19.29 $13.01 153,751
2019-01-30 $19.10 $19.20 $18.90 $19.08 $12.87 105,236
2019-01-29 $18.99 $19.24 $18.77 $18.97 $12.79 94,719
2019-01-28 $18.81 $19.14 $18.75 $18.96 $12.79 119,314
2019-01-25 $18.83 $18.96 $18.75 $18.95 $12.78 131,709
2019-01-24 $18.63 $18.80 $18.56 $18.71 $12.62 75,944
2019-01-23 $18.95 $19.10 $18.11 $18.63 $12.56 195,123
2019-01-22 $19.34 $19.47 $18.86 $18.96 $12.79 157,378
2019-01-18 $19.33 $19.46 $19.28 $19.38 $13.07 235,077
2019-01-17 $19.20 $19.40 $19.02 $19.25 $12.98 194,519
2019-01-16 $19.32 $19.45 $19.16 $19.20 $12.95 239,533
2019-01-15 $18.84 $19.44 $18.84 $19.30 $13.02 120,786
2019-01-14 $18.77 $19.06 $18.61 $18.87 $12.73 67,173
2019-01-11 $18.42 $18.89 $18.31 $18.88 $12.73 98,027
2019-01-10 $18.46 $18.69 $18.37 $18.54 $12.50 104,405
2019-01-09 $18.67 $18.70 $18.40 $18.52 $12.49 155,464
2019-01-08 $18.70 $18.94 $18.55 $18.60 $12.54 82,710
2019-01-07 $18.24 $18.67 $18.07 $18.60 $12.54 128,481
2019-01-04 $17.75 $18.52 $17.75 $18.20 $12.27 190,746
2019-01-03 $17.80 $18.13 $17.55 $17.61 $11.88 171,108
2019-01-02 $17.28 $18.19 $17.23 $17.84 $12.03 233,065
2018-12-31 $17.40 $17.73 $17.26 $17.44 $11.76 263,908
2018-12-28 $17.69 $18.00 $17.23 $17.28 $11.65 289,709
2018-12-27 $17.12 $17.84 $16.87 $17.36 $11.71 225,121
2018-12-26 $16.16 $17.50 $16.16 $17.37 $11.71 440,578
2018-12-24 $16.21 $16.97 $15.76 $16.05 $10.82 262,989
2018-12-21 $16.35 $16.60 $15.59 $15.68 $10.57 907,420
2018-12-20 $16.42 $16.59 $15.91 $16.33 $11.01 406,934
2018-12-19 $17.32 $17.32 $16.52 $16.55 $11.16 399,810
2018-12-18 $17.43 $18.48 $17.05 $17.20 $11.60 393,247
2018-12-17 $18.67 $18.67 $17.02 $17.29 $11.66 687,842
2018-12-14 $19.65 $19.87 $19.32 $19.33 $12.67 183,290
2018-12-13 $20.22 $20.22 $19.78 $19.78 $12.96 145,473
2018-12-12 $19.97 $20.41 $19.92 $19.96 $13.08 187,352
2018-12-11 $20.25 $20.25 $19.83 $19.88 $13.03 191,449
2018-12-10 $20.10 $20.44 $19.96 $20.00 $13.11 145,199
2018-12-07 $20.26 $20.54 $19.98 $20.01 $13.11 127,218
2018-12-06 $20.70 $20.85 $19.92 $20.29 $13.30 320,715
2018-12-04 $21.50 $21.50 $20.85 $20.88 $13.68 229,538
2018-12-03 $21.53 $21.85 $21.22 $21.47 $14.07 124,093
2018-11-30 $21.50 $21.77 $21.20 $21.34 $13.99 137,463
2018-11-29 $21.57 $21.71 $21.49 $21.54 $14.12 76,990
2018-11-28 $21.07 $21.76 $21.07 $21.72 $14.24 102,731
2018-11-27 $20.94 $21.18 $20.76 $21.06 $13.80 90,328
2018-11-26 $20.72 $21.20 $20.71 $20.95 $13.73 137,810
2018-11-23 $20.35 $20.60 $20.21 $20.52 $13.45 57,970
2018-11-21 $20.22 $20.64 $20.20 $20.46 $13.41 152,947
2018-11-20 $20.35 $20.49 $19.87 $20.16 $13.21 214,207
2018-11-19 $20.26 $21.24 $19.81 $20.43 $13.39 476,086
2018-11-16 $19.54 $19.68 $19.31 $19.60 $12.85 66,978
2018-11-15 $19.26 $19.61 $19.20 $19.50 $12.78 76,792
2018-11-14 $19.79 $20.00 $19.32 $19.41 $12.72 77,027
2018-11-13 $19.82 $20.22 $19.44 $19.62 $12.86 138,837
2018-11-12 $20.50 $20.50 $19.76 $19.81 $12.98 127,270
2018-11-09 $20.62 $20.65 $20.16 $20.58 $13.49 123,515
2018-11-08 $19.95 $20.89 $19.71 $20.62 $13.51 222,210
2018-11-07 $19.98 $20.13 $19.35 $19.43 $12.73 221,956
2018-11-06 $19.47 $19.91 $19.45 $19.85 $13.01 72,615
2018-11-05 $19.31 $19.59 $19.14 $19.45 $12.75 80,983
2018-11-02 $19.69 $19.86 $19.05 $19.34 $12.68 103,758
2018-11-01 $19.52 $19.69 $19.25 $19.58 $12.83 95,537
2018-10-31 $19.20 $19.66 $19.10 $19.39 $12.71 127,779
2018-10-30 $18.66 $19.21 $18.56 $18.99 $12.45 146,212
2018-10-29 $18.28 $18.81 $18.15 $18.66 $12.23 177,805
2018-10-26 $18.11 $18.44 $17.64 $18.06 $11.84 133,842
2018-10-25 $17.81 $18.42 $17.81 $18.27 $11.97 115,101
2018-10-24 $18.17 $18.23 $17.78 $17.79 $11.66 138,166
2018-10-23 $18.04 $18.24 $17.78 $18.24 $11.95 135,876
2018-10-22 $18.51 $18.75 $18.24 $18.27 $11.97 118,014
2018-10-19 $18.75 $19.23 $18.48 $18.60 $12.19 226,483
2018-10-18 $19.60 $19.60 $18.62 $18.70 $12.26 172,718
2018-10-17 $18.82 $19.85 $18.82 $19.65 $12.88 352,833
2018-10-16 $18.63 $18.88 $18.34 $18.82 $12.33 176,361
2018-10-15 $19.01 $19.15 $18.53 $18.57 $12.17 150,300
2018-10-12 $18.25 $19.02 $18.21 $18.91 $12.39 433,963
2018-10-11 $19.11 $19.40 $17.61 $17.98 $11.78 1,020,700
2018-10-10 $19.71 $19.96 $19.20 $19.30 $12.65 195,266
2018-10-09 $19.74 $19.92 $19.45 $19.70 $12.91 187,434
2018-10-08 $20.54 $20.63 $19.76 $19.93 $13.06 153,142
2018-10-05 $20.23 $20.61 $20.20 $20.53 $13.46 110,959
2018-10-04 $20.20 $20.46 $20.20 $20.26 $13.28 87,972
2018-10-03 $20.43 $20.44 $20.14 $20.20 $13.24 163,158
2018-10-02 $20.80 $20.87 $20.42 $20.51 $13.44 167,954
2018-10-01 $21.05 $21.14 $20.75 $20.81 $13.64 128,438
2018-09-28 $21.21 $21.37 $20.93 $20.94 $13.72 151,327
2018-09-27 $21.76 $21.78 $21.11 $21.19 $13.89 142,098
2018-09-26 $21.48 $21.59 $21.30 $21.32 $13.97 90,798
2018-09-25 $21.42 $21.55 $21.27 $21.47 $14.07 184,474
2018-09-24 $21.63 $21.66 $21.31 $21.34 $13.99 88,813
2018-09-21 $21.96 $21.98 $21.48 $21.54 $14.12 133,104
2018-09-20 $21.40 $21.95 $21.30 $21.89 $14.35 130,070
2018-09-19 $22.06 $22.24 $21.37 $21.45 $14.06 226,052
2018-09-18 $22.35 $22.36 $22.00 $22.06 $14.46 95,506
2018-09-17 $22.34 $22.66 $22.25 $22.35 $14.65 75,292
2018-09-14 $22.77 $22.83 $22.21 $22.38 $14.67 104,580
2018-09-13 $23.20 $23.48 $22.91 $23.05 $14.79 151,288
2018-09-12 $23.00 $23.25 $22.97 $23.13 $14.84 291,750
2018-09-11 $23.25 $23.50 $22.95 $23.05 $14.79 150,415
2018-09-10 $23.19 $23.47 $23.09 $23.24 $14.91 77,064
2018-09-07 $23.66 $23.66 $23.16 $23.19 $14.88 81,988
2018-09-06 $23.70 $23.84 $23.51 $23.57 $15.12 64,176
2018-09-05 $23.77 $23.77 $23.42 $23.69 $15.20 79,153
2018-09-04 $23.18 $23.64 $23.18 $23.62 $15.16 105,761
2018-08-31 $23.17 $23.27 $23.06 $23.16 $14.86 78,067
2018-08-30 $23.37 $23.49 $23.02 $23.21 $14.89 111,750
2018-08-29 $22.86 $23.54 $22.86 $23.40 $15.01 151,936
2018-08-28 $22.47 $22.87 $21.14 $22.85 $14.66 526,414
2018-08-27 $23.52 $23.87 $23.48 $23.63 $15.16 109,775
2018-08-24 $23.74 $23.95 $23.32 $23.42 $15.03 84,834
2018-08-23 $23.34 $24.12 $23.24 $23.69 $15.20 143,484
2018-08-22 $23.24 $23.59 $23.13 $23.29 $14.94 110,301
2018-08-21 $23.40 $23.53 $23.19 $23.25 $14.92 91,491
2018-08-20 $23.32 $23.60 $23.21 $23.36 $14.99 56,618
2018-08-17 $23.49 $23.55 $23.17 $23.31 $14.96 79,832
2018-08-16 $23.18 $23.56 $23.13 $23.44 $15.04 101,701
2018-08-15 $23.70 $23.79 $22.31 $23.17 $14.87 301,232
2018-08-14 $21.99 $24.24 $21.99 $23.82 $15.28 587,735
2018-08-13 $21.82 $21.94 $21.75 $21.90 $14.05 48,044
2018-08-10 $21.69 $21.86 $21.67 $21.74 $13.95 38,334
2018-08-09 $21.66 $21.95 $21.63 $21.75 $13.96 64,837
2018-08-08 $21.64 $21.87 $21.55 $21.66 $13.90 73,724
2018-08-07 $21.81 $21.94 $21.55 $21.64 $13.89 77,735
2018-08-06 $21.44 $21.81 $21.44 $21.74 $13.95 81,294
2018-08-03 $21.28 $21.43 $21.08 $21.40 $13.73 74,114
2018-08-02 $20.95 $21.31 $20.78 $21.12 $13.55 94,718
2018-08-01 $20.98 $21.10 $20.81 $20.92 $13.42 81,844
2018-07-31 $21.20 $21.20 $20.80 $21.02 $13.49 150,146
2018-07-30 $20.70 $21.21 $20.70 $21.15 $13.57 102,193
2018-07-27 $20.94 $20.96 $20.55 $20.83 $13.37 160,862
2018-07-26 $20.91 $21.05 $20.80 $20.94 $13.44 48,521
2018-07-25 $20.77 $21.05 $20.57 $20.92 $13.42 75,842
2018-07-24 $20.81 $20.95 $20.61 $20.78 $13.33 56,221
2018-07-23 $20.80 $20.96 $20.66 $20.74 $13.31 53,588
2018-07-20 $20.84 $20.99 $20.75 $20.80 $13.35 48,216
2018-07-19 $21.04 $21.05 $20.81 $20.88 $13.40 64,629
2018-07-18 $20.75 $21.11 $20.75 $21.05 $13.51 107,697
2018-07-17 $20.46 $20.79 $20.46 $20.75 $13.31 57,144
2018-07-16 $20.55 $20.64 $20.40 $20.55 $13.19 65,291
2018-07-13 $20.24 $20.65 $20.24 $20.55 $13.19 64,963
2018-07-12 $20.49 $20.55 $20.22 $20.23 $12.98 74,273
2018-07-11 $20.29 $20.54 $20.26 $20.47 $13.13 54,514
2018-07-10 $20.43 $20.49 $20.28 $20.35 $13.06 48,300
2018-07-09 $20.54 $20.54 $20.37 $20.45 $13.12 80,144
2018-07-06 $20.59 $20.59 $20.37 $20.49 $13.15 80,406
2018-07-05 $20.49 $20.60 $20.40 $20.58 $13.20 113,966
2018-07-03 $20.39 $20.56 $20.32 $20.42 $13.10 59,629
2018-07-02 $19.98 $20.51 $19.93 $20.42 $13.10 113,764
2018-06-29 $19.80 $20.17 $19.80 $19.91 $12.78 131,846
2018-06-28 $20.05 $20.14 $19.66 $19.84 $12.73 140,234
2018-06-27 $19.92 $20.31 $19.85 $20.04 $12.86 209,164
2018-06-26 $19.93 $20.09 $19.81 $19.82 $12.72 136,851
2018-06-25 $19.51 $20.11 $19.31 $19.92 $12.78 251,445
2018-06-22 $19.24 $19.34 $19.12 $19.15 $12.29 50,082
2018-06-21 $19.40 $19.50 $19.15 $19.20 $12.32 43,405
2018-06-20 $19.69 $19.69 $19.36 $19.39 $12.44 58,669
2018-06-19 $19.53 $19.67 $19.32 $19.45 $12.48 77,312
2018-06-18 $19.10 $19.67 $19.10 $19.59 $12.57 134,823
2018-06-15 $19.34 $19.39 $19.00 $19.10 $12.26 282,569
2018-06-14 $19.43 $19.61 $19.25 $19.38 $12.43 105,708
2018-06-13 $20.31 $20.31 $19.86 $19.95 $12.53 107,972
2018-06-12 $19.95 $20.26 $19.80 $20.20 $12.69 147,681
2018-06-11 $20.25 $20.37 $19.60 $19.85 $12.47 147,379
2018-06-08 $20.18 $20.53 $19.81 $20.12 $12.64 159,365
2018-06-07 $19.92 $20.32 $19.87 $20.17 $12.67 156,367
2018-06-06 $19.60 $19.95 $19.60 $19.93 $12.52 184,005
2018-06-05 $20.10 $20.10 $17.70 $19.60 $12.31 604,757
2018-06-04 $20.20 $20.76 $20.20 $20.70 $13.00 91,420
2018-06-01 $20.20 $20.35 $20.14 $20.18 $12.67 93,724
2018-05-31 $20.12 $20.28 $20.02 $20.17 $12.67 71,237
2018-05-30 $19.97 $20.19 $19.96 $20.11 $12.63 59,390
2018-05-29 $19.99 $20.03 $19.78 $19.92 $12.51 56,171
2018-05-25 $19.79 $20.05 $19.76 $20.03 $12.58 64,070
2018-05-24 $19.70 $19.89 $19.62 $19.87 $12.48 43,336
2018-05-23 $19.61 $19.75 $19.61 $19.70 $12.37 66,978
2018-05-22 $19.59 $19.74 $19.59 $19.66 $12.35 72,042
2018-05-21 $19.71 $19.72 $19.54 $19.60 $12.31 73,492
2018-05-18 $19.26 $19.59 $19.20 $19.57 $12.29 75,036
2018-05-17 $19.05 $19.47 $19.00 $19.22 $12.07 93,645
2018-05-16 $18.85 $19.15 $18.80 $18.98 $11.92 57,727
2018-05-15 $18.83 $18.89 $18.69 $18.81 $11.81 75,093
2018-05-14 $18.78 $19.10 $18.78 $18.82 $11.82 96,312
2018-05-11 $18.75 $18.87 $18.69 $18.79 $11.80 48,487
2018-05-10 $18.90 $18.90 $18.50 $18.73 $11.76 88,400
2018-05-09 $18.69 $18.99 $18.69 $18.83 $11.83 104,811
2018-05-08 $18.56 $18.82 $18.43 $18.68 $11.73 71,646
2018-05-07 $18.66 $18.82 $18.38 $18.56 $11.66 88,627
2018-05-04 $18.47 $18.89 $18.45 $18.65 $11.71 103,746
2018-05-03 $18.21 $18.56 $18.15 $18.43 $11.57 147,455
2018-05-02 $17.79 $18.39 $17.79 $18.25 $11.46 90,085
2018-05-01 $17.98 $17.98 $17.63 $17.78 $11.17 99,210
2018-04-30 $17.96 $18.09 $17.92 $17.97 $11.29 56,245
2018-04-27 $17.79 $18.09 $17.76 $18.01 $11.31 45,363
2018-04-26 $17.76 $17.89 $17.70 $17.79 $11.17 47,872
2018-04-25 $17.89 $17.91 $17.67 $17.74 $11.14 87,894
2018-04-24 $17.93 $18.02 $17.81 $17.88 $11.23 69,716
2018-04-23 $17.97 $18.06 $17.85 $17.89 $11.24 30,135
2018-04-20 $17.98 $18.06 $17.90 $17.92 $11.25 56,509
2018-04-19 $18.04 $18.05 $17.92 $18.00 $11.30 41,105
2018-04-18 $18.17 $18.17 $18.00 $18.09 $11.36 30,250
2018-04-17 $18.00 $18.19 $18.00 $18.12 $11.38 50,982
2018-04-16 $17.99 $18.03 $17.92 $17.93 $11.26 28,243
2018-04-13 $18.00 $18.01 $17.88 $17.93 $11.26 54,743
2018-04-12 $17.98 $18.08 $17.90 $17.92 $11.25 54,523
2018-04-11 $17.91 $18.06 $17.90 $17.93 $11.26 52,154
2018-04-10 $18.06 $18.09 $17.85 $17.93 $11.26 72,310
2018-04-09 $18.00 $18.11 $17.89 $17.92 $11.25 55,996
2018-04-06 $17.94 $18.14 $17.85 $17.94 $11.27 55,447
2018-04-05 $17.96 $18.12 $17.88 $17.97 $11.29 79,957
2018-04-04 $17.61 $18.20 $17.61 $18.06 $11.34 86,821
2018-04-03 $17.70 $17.98 $17.66 $17.76 $11.15 90,130
2018-04-02 $18.12 $18.16 $17.53 $17.62 $11.07 98,772
2018-03-29 $18.10 $18.23 $17.94 $18.07 $11.35 149,629
2018-03-28 $17.87 $18.13 $17.84 $17.99 $11.30 74,759
2018-03-27 $18.02 $18.13 $17.75 $17.85 $11.21 90,379
2018-03-26 $17.93 $18.02 $17.88 $17.97 $11.29 63,346
2018-03-23 $18.17 $18.38 $17.73 $17.78 $11.17 155,207
2018-03-22 $17.85 $18.30 $17.78 $18.11 $11.37 126,520
2018-03-21 $18.15 $18.30 $17.88 $17.94 $11.27 100,310
2018-03-20 $18.28 $18.36 $18.04 $18.15 $11.40 132,780
2018-03-19 $18.54 $18.54 $18.10 $18.29 $11.49 179,827
2018-03-16 $18.50 $18.91 $18.39 $18.81 $11.56 252,550
2018-03-15 $18.95 $18.95 $18.53 $18.60 $11.43 120,935
2018-03-14 $18.83 $18.93 $18.68 $18.91 $11.62 89,471
2018-03-13 $18.64 $18.86 $18.47 $18.83 $11.57 117,943
2018-03-12 $18.56 $18.69 $18.30 $18.59 $11.43 92,609
2018-03-09 $18.55 $18.65 $18.39 $18.58 $11.42 95,335
2018-03-08 $18.36 $18.57 $18.16 $18.48 $11.36 108,224
2018-03-07 $17.91 $18.49 $17.72 $18.37 $11.29 151,019
2018-03-06 $17.41 $18.07 $17.41 $17.97 $11.04 222,198
2018-03-05 $17.18 $17.55 $17.09 $17.51 $10.76 153,277
2018-03-02 $17.00 $17.24 $16.83 $17.22 $10.58 70,516
2018-03-01 $16.91 $17.28 $16.87 $17.04 $10.47 84,114
2018-02-28 $17.21 $17.30 $16.86 $16.89 $10.38 92,541
2018-02-27 $17.20 $17.38 $17.11 $17.16 $10.55 43,619
2018-02-26 $17.13 $17.30 $17.13 $17.28 $10.62 60,409
2018-02-23 $17.24 $17.40 $17.07 $17.10 $10.51 76,508
2018-02-22 $17.15 $17.31 $17.10 $17.22 $10.58 64,210
2018-02-21 $17.08 $17.47 $17.05 $17.07 $10.49 80,695
2018-02-20 $17.41 $17.48 $17.01 $17.06 $10.48 87,173
2018-02-16 $17.26 $17.53 $17.26 $17.45 $10.72 77,577
2018-02-15 $17.25 $17.42 $17.18 $17.25 $10.60 68,715
2018-02-14 $17.40 $17.49 $17.06 $17.19 $10.56 97,587
2018-02-13 $17.00 $17.40 $17.00 $17.37 $10.68 132,163
2018-02-12 $16.56 $17.22 $16.53 $17.01 $10.45 251,038
2018-02-09 $16.98 $17.07 $16.25 $16.47 $10.12 229,501
2018-02-08 $17.03 $17.14 $16.81 $16.86 $10.36 98,453
2018-02-07 $16.67 $17.22 $16.67 $17.03 $10.47 142,420
2018-02-06 $16.39 $16.72 $16.07 $16.68 $10.25 257,739
2018-02-05 $16.80 $17.13 $16.50 $16.63 $10.22 231,519
2018-02-02 $17.33 $17.33 $16.94 $16.97 $10.43 114,643
2018-02-01 $17.03 $17.45 $17.03 $17.36 $10.67 96,323
2018-01-31 $17.50 $17.53 $16.83 $17.09 $10.50 318,802
2018-01-30 $17.56 $17.67 $17.36 $17.38 $10.68 120,479
2018-01-29 $17.71 $17.78 $17.60 $17.65 $10.85 135,622
2018-01-26 $17.91 $17.92 $17.61 $17.74 $10.90 84,009
2018-01-25 $17.82 $17.98 $17.72 $17.84 $10.96 87,323
2018-01-24 $17.85 $17.98 $17.70 $17.80 $10.94 98,557
2018-01-23 $17.84 $17.89 $17.75 $17.77 $10.92 94,641
2018-01-22 $17.83 $18.02 $17.79 $17.91 $11.01 80,580
2018-01-19 $17.99 $18.00 $17.75 $17.82 $10.95 102,180
2018-01-18 $18.07 $18.25 $18.00 $18.00 $11.06 162,391
2018-01-17 $17.85 $18.16 $17.78 $18.12 $11.14 118,633
2018-01-16 $17.77 $17.97 $17.75 $17.78 $10.93 131,591
2018-01-12 $18.00 $18.00 $17.42 $17.77 $10.92 346,854
2018-01-11 $18.01 $18.01 $17.81 $17.96 $11.04 212,619
2018-01-10 $18.04 $18.16 $17.95 $17.99 $11.06 89,758
2018-01-09 $18.12 $18.20 $18.00 $18.08 $11.11 75,959
2018-01-08 $18.12 $18.21 $17.92 $18.06 $11.10 112,044
2018-01-05 $18.20 $18.24 $18.00 $18.10 $11.12 99,248
2018-01-04 $18.11 $18.67 $18.06 $18.13 $11.14 334,981
2018-01-03 $18.34 $18.38 $18.03 $18.14 $11.15 105,992
2018-01-02 $18.55 $18.57 $17.95 $18.31 $11.25 190,284
2017-12-29 $18.50 $18.65 $18.49 $18.49 $11.36 140,606
2017-12-28 $18.63 $18.74 $18.46 $18.50 $11.37 91,406
2017-12-27 $18.86 $18.86 $18.50 $18.56 $11.41 105,798
2017-12-26 $18.68 $18.95 $18.55 $18.85 $11.58 99,228
2017-12-22 $18.55 $18.77 $18.43 $18.70 $11.49 211,080
2017-12-21 $18.40 $18.52 $18.30 $18.47 $11.35 206,289
2017-12-20 $18.62 $18.83 $18.22 $18.31 $11.25 164,190
2017-12-19 $18.74 $18.74 $18.54 $18.61 $11.44 254,842
2017-12-18 $19.03 $19.11 $18.56 $18.64 $11.46 237,851
2017-12-15 $18.67 $19.00 $18.43 $18.99 $11.67 1,241,106
2017-12-14 $19.24 $19.40 $19.01 $19.07 $11.45 321,149
2017-12-13 $19.20 $19.30 $19.15 $19.20 $11.53 205,437
2017-12-12 $19.05 $19.22 $18.96 $19.19 $11.53 255,302
2017-12-11 $18.53 $19.09 $18.53 $19.00 $11.41 549,608
2017-12-08 $18.45 $18.64 $18.34 $18.52 $11.12 391,510
2017-12-07 $17.89 $18.49 $17.89 $18.32 $11.00 323,632
2017-12-06 $17.60 $17.86 $17.60 $17.85 $10.72 260,950
2017-12-05 $17.66 $17.66 $17.54 $17.60 $10.57 60,175
2017-12-04 $17.71 $17.84 $17.61 $17.66 $10.61 205,914
2017-12-01 $17.70 $17.84 $17.42 $17.63 $10.59 140,761
2017-11-30 $17.76 $17.86 $17.58 $17.69 $10.63 124,913
2017-11-29 $17.63 $17.78 $17.57 $17.73 $10.65 218,652
2017-11-28 $17.44 $17.64 $17.29 $17.60 $10.57 169,394
2017-11-27 $17.50 $17.56 $17.31 $17.44 $10.48 138,482
2017-11-24 $17.57 $17.57 $17.46 $17.50 $10.51 51,810
2017-11-22 $17.68 $17.68 $17.42 $17.47 $10.49 129,684
2017-11-21 $17.62 $17.66 $17.45 $17.57 $10.55 86,861
2017-11-20 $17.42 $17.66 $17.30 $17.61 $10.58 140,600
2017-11-17 $17.06 $17.43 $17.06 $17.30 $10.39 228,797
2017-11-16 $17.16 $17.22 $16.96 $17.05 $10.24 134,885
2017-11-15 $17.18 $17.25 $16.91 $17.15 $10.30 222,012
2017-11-14 $17.19 $17.33 $17.15 $17.22 $10.34 53,939
2017-11-13 $17.00 $17.25 $17.00 $17.21 $10.34 106,953
2017-11-10 $16.94 $17.10 $16.86 $17.03 $10.23 76,201
2017-11-09 $16.76 $17.02 $16.72 $16.93 $10.17 64,806
2017-11-08 $16.87 $16.93 $16.71 $16.81 $10.10 94,719
2017-11-07 $16.86 $17.09 $16.78 $16.85 $10.12 121,988
2017-11-06 $16.48 $17.00 $16.48 $16.84 $10.12 207,024
2017-11-03 $16.72 $16.72 $16.25 $16.48 $9.90 229,152
2017-11-02 $17.21 $17.27 $16.51 $16.74 $10.06 322,517
2017-11-01 $17.19 $17.28 $17.08 $17.19 $10.33 73,078
2017-10-31 $17.39 $17.43 $17.17 $17.17 $10.31 104,047
2017-10-30 $17.31 $17.42 $17.23 $17.38 $10.44 49,748
2017-10-27 $17.20 $17.40 $17.16 $17.34 $10.42 158,047
2017-10-26 $17.28 $17.48 $17.25 $17.31 $10.40 128,263
2017-10-25 $17.43 $17.45 $17.20 $17.27 $10.37 102,026
2017-10-24 $17.40 $17.53 $17.28 $17.41 $10.46 129,811
2017-10-23 $17.47 $17.60 $17.31 $17.36 $10.43 69,661
2017-10-20 $17.47 $17.60 $17.36 $17.46 $10.49 97,307
2017-10-19 $17.21 $17.44 $17.00 $17.32 $10.40 128,377
2017-10-18 $17.12 $17.35 $17.12 $17.21 $10.34 128,952
2017-10-17 $17.00 $17.23 $17.00 $17.10 $10.27 122,715
2017-10-16 $17.22 $17.25 $16.75 $16.99 $10.21 291,441
2017-10-13 $17.92 $17.95 $16.01 $17.20 $10.33 1,526,362
2017-10-12 $17.84 $18.06 $17.84 $17.99 $10.81 110,669
2017-10-11 $17.97 $17.99 $17.80 $17.88 $10.74 66,325
2017-10-10 $18.00 $18.00 $17.85 $17.95 $10.78 57,711
2017-10-09 $17.80 $18.00 $17.75 $17.97 $10.79 81,174
2017-10-06 $17.76 $17.83 $17.70 $17.76 $10.67 74,060
2017-10-05 $17.79 $17.79 $17.71 $17.76 $10.67 145,219
2017-10-04 $17.84 $17.87 $17.69 $17.77 $10.67 136,867
2017-10-03 $17.82 $17.87 $17.76 $17.80 $10.69 63,384
2017-10-02 $17.92 $17.92 $17.61 $17.78 $10.68 122,507
2017-09-29 $17.73 $17.89 $17.55 $17.82 $10.70 109,743
2017-09-28 $17.60 $17.70 $17.50 $17.70 $10.63 149,652
2017-09-27 $17.41 $17.68 $17.38 $17.60 $10.57 138,356
2017-09-26 $17.31 $17.37 $17.17 $17.29 $10.39 87,284
2017-09-25 $17.42 $17.44 $17.26 $17.32 $10.40 82,607
2017-09-22 $17.50 $17.58 $17.40 $17.46 $10.49 82,552
2017-09-21 $17.61 $17.74 $17.51 $17.55 $10.54 141,092
2017-09-20 $18.07 $18.10 $17.95 $17.99 $10.54 239,536
2017-09-19 $18.05 $18.16 $18.00 $18.05 $10.58 202,000
2017-09-18 $18.06 $18.12 $17.92 $18.09 $10.60 230,255
2017-09-15 $17.74 $17.93 $17.74 $17.87 $10.47 160,829
2017-09-14 $17.69 $17.83 $17.63 $17.74 $10.40 105,375
2017-09-13 $17.64 $17.69 $17.58 $17.66 $10.35 121,385
2017-09-12 $17.59 $17.67 $17.36 $17.58 $10.30 146,099
2017-09-11 $17.52 $17.69 $17.45 $17.50 $10.25 138,318
2017-09-08 $17.10 $17.57 $17.10 $17.45 $10.23 114,556
2017-09-07 $17.04 $17.24 $17.00 $17.14 $10.04 217,432
2017-09-06 $17.08 $17.18 $16.92 $16.99 $9.96 275,350
2017-09-05 $17.43 $17.43 $16.98 $17.06 $10.00 184,507
2017-09-01 $17.22 $17.42 $17.22 $17.37 $10.18 54,218
2017-08-31 $17.39 $17.42 $17.20 $17.22 $10.09 114,622
2017-08-30 $17.14 $17.38 $17.14 $17.32 $10.15 124,594
2017-08-29 $17.22 $17.29 $17.02 $17.13 $10.04 130,301
2017-08-28 $17.22 $17.40 $17.16 $17.32 $10.15 120,804
2017-08-25 $17.19 $17.22 $17.02 $17.09 $10.01 68,322
2017-08-24 $17.06 $17.23 $16.99 $17.15 $10.05 50,878
2017-08-23 $17.05 $17.10 $16.90 $17.01 $9.97 95,515
2017-08-22 $17.24 $17.24 $16.99 $17.10 $10.02 106,874
2017-08-21 $16.76 $17.19 $16.76 $17.15 $10.05 99,999
2017-08-18 $16.68 $16.79 $16.63 $16.71 $9.79 45,697
2017-08-17 $17.02 $17.10 $16.71 $16.77 $9.83 79,705
2017-08-16 $17.00 $17.10 $16.80 $16.97 $9.94 57,041
2017-08-15 $17.02 $17.10 $16.82 $17.00 $9.96 96,588
2017-08-14 $16.46 $16.92 $16.40 $16.91 $9.91 98,106
2017-08-11 $16.42 $16.58 $16.25 $16.40 $9.61 162,825
2017-08-10 $17.03 $17.03 $16.30 $16.45 $9.64 233,889
2017-08-09 $17.15 $17.15 $16.85 $17.02 $9.97 129,077
2017-08-08 $17.20 $17.33 $17.12 $17.20 $10.08 80,578
2017-08-07 $17.10 $17.33 $16.89 $17.26 $10.11 131,114
2017-08-04 $17.23 $17.30 $16.84 $17.03 $9.98 115,619
2017-08-03 $17.15 $17.34 $17.00 $17.22 $10.09 84,613
2017-08-02 $17.11 $17.26 $17.03 $17.16 $10.06 102,060
2017-08-01 $17.02 $17.12 $16.82 $17.02 $9.97 66,836
2017-07-31 $16.96 $17.02 $16.81 $17.00 $9.96 53,313
2017-07-28 $17.10 $17.17 $16.86 $16.96 $9.94 47,710
2017-07-27 $17.28 $17.29 $17.05 $17.15 $10.05 81,916
2017-07-26 $17.10 $17.32 $17.10 $17.27 $10.12 107,798
2017-07-25 $17.00 $17.13 $16.93 $17.11 $10.03 45,527
2017-07-24 $16.78 $17.00 $16.78 $16.94 $9.93 72,407
2017-07-21 $16.94 $17.02 $16.76 $16.79 $9.84 91,266
2017-07-20 $17.07 $17.07 $16.90 $16.93 $9.92 80,768
2017-07-19 $17.13 $17.13 $16.93 $16.97 $9.94 96,805
2017-07-18 $16.89 $17.03 $16.67 $17.01 $9.97 179,678
2017-07-17 $16.65 $17.22 $16.58 $16.80 $9.84 121,898
2017-07-14 $16.70 $16.70 $16.51 $16.55 $9.70 49,525
2017-07-13 $16.55 $16.70 $16.53 $16.66 $9.76 96,251
2017-07-12 $16.38 $16.69 $16.38 $16.51 $9.67 46,653
2017-07-11 $16.44 $16.44 $16.22 $16.38 $9.60 43,115
2017-07-10 $16.27 $16.39 $16.25 $16.36 $9.59 77,477
2017-07-07 $16.09 $16.29 $15.90 $16.26 $9.53 89,431
2017-07-06 $16.33 $16.42 $15.68 $15.98 $9.36 270,353
2017-07-05 $16.17 $16.35 $16.11 $16.32 $9.56 102,628
2017-07-03 $16.31 $16.37 $16.17 $16.18 $9.48 70,283
2017-06-30 $16.36 $16.39 $16.15 $16.29 $9.55 95,689
2017-06-29 $16.37 $16.43 $16.26 $16.35 $9.58 52,791
2017-06-28 $16.49 $16.49 $16.34 $16.37 $9.59 85,312
2017-06-27 $16.48 $16.75 $16.39 $16.44 $9.63 100,931
2017-06-26 $16.70 $16.80 $16.44 $16.49 $9.66 115,623
2017-06-23 $16.66 $16.68 $16.60 $16.68 $9.77 40,895
2017-06-22 $16.55 $16.74 $16.45 $16.67 $9.77 70,494
2017-06-21 $16.48 $16.65 $16.43 $16.53 $9.69 80,270
2017-06-20 $16.39 $16.58 $16.35 $16.47 $9.65 55,303
2017-06-19 $16.12 $16.76 $16.12 $16.41 $9.62 158,455
2017-06-16 $16.50 $16.51 $16.09 $16.40 $9.61 147,894
2017-06-15 $16.66 $16.66 $16.31 $16.51 $9.67 137,123
2017-06-14 $16.68 $16.80 $16.54 $16.67 $9.77 73,761
2017-06-13 $16.75 $16.82 $16.63 $16.78 $9.83 56,602
2017-06-12 $16.97 $17.12 $16.49 $16.64 $9.75 151,558
2017-06-09 $17.02 $17.16 $16.82 $16.90 $9.90 62,023
2017-06-08 $16.72 $16.97 $16.70 $16.92 $9.91 77,799
2017-06-07 $16.75 $16.91 $16.63 $16.71 $9.79 97,275
2017-06-06 $16.90 $17.05 $16.65 $16.75 $9.82 223,012
2017-06-05 $17.28 $17.28 $16.85 $16.99 $9.96 144,023
2017-06-02 $17.20 $17.36 $17.18 $17.21 $10.08 99,167
2017-06-01 $16.91 $17.17 $16.91 $17.12 $10.03 68,257
2017-05-31 $17.06 $17.13 $16.85 $16.92 $9.91 113,146
2017-05-30 $16.95 $17.37 $16.95 $17.07 $10.00 134,716
2017-05-26 $17.20 $17.37 $16.61 $16.95 $9.93 242,447
2017-05-25 $17.75 $17.75 $17.35 $17.50 $10.02 373,535
2017-05-24 $17.82 $18.00 $17.43 $17.66 $10.11 581,455
2017-05-23 $17.79 $17.84 $17.38 $17.82 $10.20 202,584
2017-05-22 $17.67 $17.71 $17.56 $17.66 $10.11 170,006
2017-05-19 $17.40 $17.65 $17.36 $17.52 $10.03 140,980
2017-05-18 $17.30 $17.61 $17.17 $17.39 $9.96 164,756
2017-05-17 $17.19 $17.40 $17.11 $17.26 $9.88 104,071
2017-05-16 $17.60 $17.62 $17.16 $17.25 $9.88 118,816
2017-05-15 $17.28 $17.63 $17.24 $17.58 $10.06 150,605
2017-05-12 $16.91 $17.24 $16.91 $17.16 $9.82 165,480
2017-05-11 $16.65 $17.06 $16.65 $16.95 $9.70 107,769
2017-05-10 $16.91 $16.99 $16.68 $16.73 $9.58 114,633
2017-05-09 $17.02 $17.15 $16.82 $16.82 $9.63 85,040
2017-05-08 $17.11 $17.23 $16.92 $17.02 $9.74 159,136
2017-05-05 $17.00 $17.25 $16.64 $17.02 $9.74 279,426
2017-05-04 $16.40 $16.90 $15.80 $16.85 $9.65 386,312
2017-05-03 $16.67 $16.67 $16.22 $16.32 $9.34 165,810
2017-05-02 $16.60 $16.67 $16.53 $16.63 $9.52 132,333
2017-05-01 $16.60 $16.76 $16.39 $16.60 $9.50 151,177
2017-04-28 $16.72 $16.82 $16.36 $16.51 $9.45 88,759
2017-04-27 $16.81 $16.90 $16.54 $16.65 $9.53 85,175
2017-04-26 $16.69 $16.81 $16.62 $16.73 $9.58 119,221
2017-04-25 $16.66 $16.79 $16.59 $16.69 $9.55 82,250
2017-04-24 $16.64 $16.76 $16.50 $16.54 $9.47 112,177
2017-04-21 $16.49 $16.60 $16.42 $16.54 $9.47 101,900
2017-04-20 $16.43 $16.56 $16.39 $16.42 $9.40 135,219
2017-04-19 $16.35 $16.58 $16.25 $16.41 $9.39 190,919
2017-04-18 $15.99 $16.31 $15.74 $16.28 $9.32 284,320
2017-04-17 $15.75 $16.10 $15.74 $16.02 $9.17 141,356
2017-04-13 $16.07 $16.10 $15.68 $15.74 $9.01 301,967
2017-04-12 $16.12 $16.17 $16.04 $16.09 $9.21 115,025
2017-04-11 $16.20 $16.26 $16.14 $16.17 $9.26 102,604
2017-04-10 $16.45 $16.60 $16.22 $16.23 $9.29 101,309
2017-04-07 $16.40 $16.63 $16.39 $16.45 $9.42 84,028
2017-04-06 $16.32 $16.50 $16.27 $16.36 $9.37 116,777
2017-04-05 $16.76 $16.76 $16.30 $16.31 $9.34 189,565
2017-04-04 $16.68 $16.85 $16.66 $16.76 $9.59 90,623
2017-04-03 $16.94 $16.97 $16.63 $16.68 $9.55 99,051
2017-03-31 $17.11 $17.19 $16.77 $16.98 $9.72 233,419
2017-03-30 $16.93 $17.18 $16.76 $17.06 $9.77 198,684
2017-03-29 $16.74 $16.94 $16.64 $16.93 $9.69 218,149
2017-03-28 $16.20 $16.76 $16.20 $16.69 $9.55 195,674
2017-03-27 $16.50 $16.52 $16.12 $16.28 $9.32 243,798
2017-03-24 $16.32 $16.80 $16.32 $16.65 $9.53 131,685
2017-03-23 $16.51 $16.75 $16.30 $16.31 $9.34 181,582
2017-03-22 $16.84 $16.90 $16.06 $16.52 $9.46 301,354
2017-03-21 $16.59 $17.14 $16.50 $16.84 $9.64 313,350
2017-03-20 $16.95 $16.95 $16.59 $16.67 $9.54 151,905
2017-03-17 $17.11 $17.37 $16.91 $16.97 $9.71 176,043
2017-03-16 $17.07 $17.58 $17.03 $17.15 $9.82 457,927
2017-03-15 $17.37 $17.49 $17.32 $17.39 $9.75 215,559
2017-03-14 $17.35 $17.37 $17.11 $17.33 $9.72 182,242
2017-03-13 $17.10 $17.37 $17.10 $17.32 $9.71 192,983
2017-03-10 $16.99 $17.11 $16.85 $17.10 $9.59 207,607
2017-03-09 $16.75 $16.91 $16.61 $16.85 $9.45 271,219
2017-03-08 $16.37 $16.75 $16.36 $16.72 $9.37 187,579
2017-03-07 $16.60 $16.60 $15.61 $16.35 $9.17 483,195
2017-03-06 $16.60 $16.74 $16.56 $16.67 $9.35 246,439
2017-03-03 $16.58 $16.60 $16.32 $16.56 $9.29 107,855
2017-03-02 $16.62 $16.65 $16.39 $16.48 $9.24 185,433
2017-03-01 $16.38 $16.63 $16.21 $16.53 $9.27 187,168
2017-02-28 $16.30 $16.30 $16.08 $16.19 $9.08 113,124
2017-02-27 $16.20 $16.35 $16.13 $16.23 $9.10 150,311
2017-02-24 $16.30 $16.34 $16.12 $16.34 $9.16 94,541
2017-02-23 $16.29 $16.29 $16.07 $16.27 $9.12 111,640
2017-02-22 $16.18 $16.22 $15.97 $16.20 $9.08 92,694
2017-02-21 $16.21 $16.28 $16.08 $16.18 $9.07 111,285
2017-02-17 $16.02 $16.22 $16.02 $16.20 $9.08 104,441
2017-02-16 $16.14 $16.14 $15.98 $16.11 $9.03 85,932
2017-02-15 $16.20 $16.20 $16.02 $16.12 $9.04 67,482
2017-02-14 $16.19 $16.19 $15.92 $16.18 $9.07 135,296
2017-02-13 $16.00 $16.18 $15.82 $16.16 $9.06 174,237
2017-02-10 $16.00 $16.10 $15.76 $15.82 $8.87 165,262
2017-02-09 $15.68 $16.00 $15.68 $15.97 $8.95 168,974
2017-02-08 $15.56 $15.85 $15.44 $15.71 $8.81 228,730
2017-02-07 $15.50 $15.60 $15.43 $15.52 $8.70 176,078
2017-02-06 $15.50 $15.60 $15.31 $15.52 $8.70 149,903
2017-02-03 $15.34 $15.51 $15.33 $15.45 $8.66 240,405
2017-02-02 $15.37 $15.48 $15.25 $15.27 $8.56 217,670
2017-02-01 $15.45 $15.57 $15.26 $15.39 $8.63 261,352
2017-01-31 $15.35 $15.58 $15.30 $15.45 $8.66 277,104
2017-01-30 $15.35 $15.40 $15.16 $15.32 $8.59 353,498
2017-01-27 $15.42 $15.46 $15.25 $15.34 $8.60 317,322
2017-01-26 $15.35 $15.54 $15.35 $15.40 $8.63 521,202
2017-01-25 $15.23 $15.44 $15.15 $15.40 $8.63 1,695,105
2017-01-24 $15.90 $16.36 $15.73 $16.25 $9.11 202,302
2017-01-23 $15.65 $15.90 $15.58 $15.88 $8.90 102,918
2017-01-20 $15.30 $16.03 $15.30 $15.56 $8.72 125,692
2017-01-19 $15.75 $15.75 $15.31 $15.37 $8.62 166,936
2017-01-18 $15.43 $16.09 $15.37 $15.76 $8.84 246,446
2017-01-17 $15.57 $15.81 $15.42 $15.45 $8.66 159,471
2017-01-13 $15.70 $15.83 $15.45 $15.57 $8.73 173,154
2017-01-12 $15.55 $15.70 $15.48 $15.66 $8.78 109,155
2017-01-11 $15.85 $15.89 $15.31 $15.50 $8.69 335,616
2017-01-10 $16.40 $16.43 $15.90 $15.95 $8.94 202,432
2017-01-09 $16.70 $16.80 $16.22 $16.25 $9.11 112,692
2017-01-06 $16.62 $16.84 $16.45 $16.68 $9.35 106,035
2017-01-05 $16.52 $16.75 $16.29 $16.61 $9.31 133,566
2017-01-04 $16.38 $16.50 $16.27 $16.47 $9.23 195,389
2017-01-03 $16.00 $16.25 $15.81 $16.23 $9.10 199,847
2016-12-30 $15.99 $15.99 $15.84 $15.90 $8.92 119,115
2016-12-29 $15.79 $15.95 $15.79 $15.91 $8.92 55,973
2016-12-28 $15.80 $15.93 $15.64 $15.79 $8.85 65,680
2016-12-27 $15.71 $15.95 $15.71 $15.81 $8.86 111,071
2016-12-23 $15.63 $15.75 $15.58 $15.71 $8.81 39,425
2016-12-22 $15.66 $15.75 $15.51 $15.57 $8.73 37,527
2016-12-21 $15.90 $15.90 $15.45 $15.63 $8.76 99,842
2016-12-20 $15.98 $15.98 $15.63 $15.82 $8.87 103,477
2016-12-19 $15.34 $15.95 $15.26 $15.89 $8.91 153,075
2016-12-16 $15.62 $15.79 $15.35 $15.45 $8.66 90,102
2016-12-15 $15.64 $15.79 $15.48 $15.68 $8.79 101,191
2016-12-14 $15.51 $16.00 $15.34 $15.55 $8.72 113,740
2016-12-13 $15.44 $15.66 $15.25 $15.59 $8.74 159,031
2016-12-12 $16.02 $16.09 $15.72 $15.85 $8.66 230,713
2016-12-09 $15.91 $16.00 $15.80 $15.98 $8.74 121,988
2016-12-08 $15.71 $15.93 $15.68 $15.84 $8.66 123,032
2016-12-07 $15.57 $15.84 $15.56 $15.71 $8.59 125,569
2016-12-06 $15.83 $15.85 $15.44 $15.68 $8.57 128,856
2016-12-05 $15.29 $15.88 $15.27 $15.72 $8.59 241,502
2016-12-02 $15.15 $15.29 $15.02 $15.15 $8.28 76,791
2016-12-01 $15.30 $15.32 $15.02 $15.11 $8.26 76,104
2016-11-30 $15.59 $15.59 $15.25 $15.32 $8.38 190,121
2016-11-29 $15.06 $15.56 $14.70 $15.47 $8.46 307,385
2016-11-28 $15.71 $15.71 $15.25 $15.37 $8.40 135,244
2016-11-25 $15.77 $15.78 $15.59 $15.71 $8.59 36,972
2016-11-23 $15.49 $15.76 $15.36 $15.74 $8.60 195,304
2016-11-22 $15.60 $15.78 $15.34 $15.55 $8.50 173,560
2016-11-21 $15.24 $15.60 $15.13 $15.58 $8.52 261,309
2016-11-18 $15.00 $15.18 $14.96 $15.09 $8.25 103,313
2016-11-17 $14.90 $15.17 $14.90 $14.97 $8.18 151,015
2016-11-16 $14.79 $15.01 $14.77 $14.98 $8.19 78,650
2016-11-15 $14.85 $14.97 $14.77 $14.93 $8.16 82,900
2016-11-14 $15.05 $15.13 $14.69 $14.85 $8.12 109,089
2016-11-11 $14.62 $15.10 $14.62 $15.03 $8.22 98,529
2016-11-10 $14.90 $14.95 $14.57 $14.67 $8.02 108,026
2016-11-09 $14.01 $15.03 $14.00 $14.87 $8.13 157,729
2016-11-08 $14.70 $14.79 $14.38 $14.38 $7.86 118,319
2016-11-07 $14.40 $14.99 $14.40 $14.75 $8.06 214,013
2016-11-04 $14.20 $14.63 $14.12 $14.37 $7.86 156,540
2016-11-03 $15.10 $15.14 $14.13 $14.16 $7.74 260,190
2016-11-02 $15.00 $15.08 $14.69 $14.86 $8.12 115,451
2016-11-01 $15.25 $15.26 $14.85 $14.93 $8.16 141,461
2016-10-31 $15.37 $15.37 $14.75 $15.15 $8.28 474,892
2016-10-28 $14.36 $14.61 $14.34 $14.53 $7.94 149,814
2016-10-27 $14.36 $14.45 $14.27 $14.30 $7.82 64,129
2016-10-26 $14.46 $14.47 $14.31 $14.35 $7.84 60,742
2016-10-25 $14.21 $14.56 $14.14 $14.46 $7.90 192,285
2016-10-24 $14.17 $14.26 $14.03 $14.19 $7.76 41,202
2016-10-21 $13.90 $14.21 $13.90 $14.12 $7.72 68,749
2016-10-20 $14.08 $14.14 $13.93 $13.93 $7.62 65,436
2016-10-19 $14.08 $14.21 $13.96 $14.11 $7.71 54,141
2016-10-18 $13.97 $14.22 $13.79 $14.17 $7.75 111,682
2016-10-17 $13.76 $14.02 $13.76 $13.95 $7.63 33,690
2016-10-14 $14.00 $14.06 $13.76 $13.81 $7.55 96,081
2016-10-13 $14.05 $14.15 $13.82 $13.95 $7.63 60,665
2016-10-12 $14.04 $14.11 $14.01 $14.06 $7.69 52,575
2016-10-11 $13.98 $14.10 $13.96 $14.02 $7.66 64,695
2016-10-10 $14.23 $14.30 $13.98 $14.01 $7.66 71,216
2016-10-07 $14.30 $14.30 $14.08 $14.12 $7.72 60,569
2016-10-06 $14.26 $14.40 $14.14 $14.27 $7.80 61,244
2016-10-05 $14.25 $14.45 $14.14 $14.21 $7.77 86,428
2016-10-04 $14.30 $14.40 $14.18 $14.25 $7.79 84,427
2016-10-03 $14.36 $14.64 $14.26 $14.41 $7.88 160,474
2016-09-30 $14.19 $14.40 $13.95 $14.26 $7.80 224,428
2016-09-29 $13.85 $14.15 $13.76 $14.11 $7.71 131,056
2016-09-28 $14.00 $14.05 $13.81 $13.95 $7.63 66,969
2016-09-27 $13.75 $14.06 $13.66 $13.96 $7.63 107,450
2016-09-26 $13.93 $13.94 $13.60 $13.71 $7.49 66,406
2016-09-23 $13.93 $14.18 $13.91 $14.03 $7.67 140,888
2016-09-22 $13.75 $13.95 $13.67 $13.87 $7.58 48,270
2016-09-21 $13.65 $13.90 $13.65 $13.77 $7.53 56,279
2016-09-20 $13.82 $13.94 $13.56 $13.60 $7.43 66,281
2016-09-19 $13.84 $14.02 $13.80 $13.82 $7.56 82,633
2016-09-16 $13.81 $14.00 $13.79 $13.84 $7.57 100,518
2016-09-15 $14.19 $14.41 $14.06 $14.34 $7.60 165,301
2016-09-14 $14.13 $14.27 $14.06 $14.14 $7.50 96,250
2016-09-13 $14.15 $14.19 $14.02 $14.05 $7.45 104,884
2016-09-12 $14.10 $14.23 $13.87 $14.19 $7.52 115,017
2016-09-09 $14.14 $14.30 $14.03 $14.14 $7.50 110,005
2016-09-08 $14.30 $14.30 $14.02 $14.20 $7.53 93,059
2016-09-07 $13.75 $14.44 $13.61 $14.30 $7.58 213,701
2016-09-06 $13.59 $13.70 $13.39 $13.68 $7.25 62,640
2016-09-02 $13.28 $13.58 $13.28 $13.42 $7.12 73,176
2016-09-01 $13.54 $13.57 $13.22 $13.28 $7.04 72,804
2016-08-31 $13.34 $13.50 $13.27 $13.47 $7.14 45,262
2016-08-30 $13.23 $13.47 $13.20 $13.41 $7.11 53,501
2016-08-29 $13.25 $13.38 $13.17 $13.28 $7.04 56,016
2016-08-26 $13.68 $13.68 $13.13 $13.27 $7.04 43,833
2016-08-25 $13.52 $13.55 $13.35 $13.38 $7.09 33,720
2016-08-24 $13.66 $13.72 $13.27 $13.48 $7.15 82,624
2016-08-23 $13.49 $13.84 $13.49 $13.58 $7.20 77,942
2016-08-22 $13.26 $13.49 $13.15 $13.45 $7.13 62,038
2016-08-19 $13.15 $13.28 $13.08 $13.28 $7.04 66,048
2016-08-18 $13.20 $13.32 $13.12 $13.15 $6.97 58,831
2016-08-17 $13.30 $13.36 $12.97 $13.18 $6.99 125,599
2016-08-16 $13.35 $13.35 $13.26 $13.27 $7.04 58,567
2016-08-15 $13.47 $13.47 $13.26 $13.35 $7.08 79,322
2016-08-12 $13.52 $13.55 $13.34 $13.40 $7.10 59,033
2016-08-11 $13.45 $13.68 $13.22 $13.54 $7.18 163,181
2016-08-10 $13.63 $13.94 $13.22 $13.42 $7.12 121,619
2016-08-09 $13.84 $13.93 $13.44 $13.67 $7.25 163,877
2016-08-08 $13.82 $14.12 $13.71 $14.06 $7.45 113,150
2016-08-05 $13.74 $13.99 $13.58 $13.79 $7.31 109,743
2016-08-04 $13.58 $13.71 $13.52 $13.65 $7.24 73,222
2016-08-03 $13.59 $13.59 $13.30 $13.53 $7.17 76,977
2016-08-02 $13.35 $13.56 $13.26 $13.54 $7.18 101,610
2016-08-01 $13.03 $13.31 $13.00 $13.30 $7.05 92,094
2016-07-29 $13.09 $13.10 $12.98 $13.05 $6.92 57,970
2016-07-28 $13.05 $13.25 $12.91 $13.05 $6.92 54,699
2016-07-27 $12.91 $13.18 $12.88 $13.13 $6.96 50,118
2016-07-26 $13.11 $13.26 $12.86 $12.90 $6.84 44,760
2016-07-25 $12.99 $13.14 $12.85 $13.11 $6.95 93,938
2016-07-22 $12.74 $12.99 $12.71 $12.96 $6.87 67,373
2016-07-21 $12.88 $12.96 $12.63 $12.69 $6.73 62,414
2016-07-20 $12.74 $12.94 $12.56 $12.89 $6.83 101,113
2016-07-19 $12.54 $12.75 $12.42 $12.73 $6.75 58,876
2016-07-18 $12.51 $12.75 $12.51 $12.59 $6.68 76,146
2016-07-15 $12.51 $12.58 $12.40 $12.51 $6.63 53,602
2016-07-14 $12.47 $12.63 $12.36 $12.45 $6.60 44,782
2016-07-13 $12.40 $12.47 $12.30 $12.44 $6.60 95,221
2016-07-12 $12.36 $12.49 $12.26 $12.36 $6.55 127,318
2016-07-11 $12.49 $12.59 $12.31 $12.35 $6.55 113,611
2016-07-08 $12.72 $12.72 $12.46 $12.49 $6.62 136,856
2016-07-07 $12.69 $12.74 $12.51 $12.67 $6.72 74,539
2016-07-06 $12.49 $12.68 $12.43 $12.63 $6.70 56,859
2016-07-05 $12.82 $12.87 $12.40 $12.50 $6.63 53,037
2016-07-01 $12.72 $13.07 $12.69 $12.92 $6.85 77,585
2016-06-30 $12.62 $12.72 $12.44 $12.72 $6.74 94,630
2016-06-29 $12.30 $12.55 $12.22 $12.51 $6.63 116,794
2016-06-28 $12.12 $12.29 $12.12 $12.21 $6.47 49,992
2016-06-27 $12.20 $12.25 $12.01 $12.11 $6.42 78,398
2016-06-24 $12.01 $12.37 $11.83 $12.23 $6.48 123,998
2016-06-23 $12.40 $12.49 $12.22 $12.37 $6.56 64,787
2016-06-22 $12.55 $12.59 $12.29 $12.32 $6.53 70,381
2016-06-21 $12.35 $12.53 $12.23 $12.49 $6.62 73,000
2016-06-20 $12.47 $12.53 $12.17 $12.36 $6.55 125,987
2016-06-17 $12.17 $12.57 $12.08 $12.38 $6.56 249,439
2016-06-16 $12.41 $12.54 $12.03 $12.25 $6.49 245,991
2016-06-15 $12.60 $12.75 $12.48 $12.50 $6.44 208,684
2016-06-14 $12.66 $12.75 $12.53 $12.58 $6.48 113,918
2016-06-13 $12.98 $12.98 $12.66 $12.72 $6.56 115,219
2016-06-10 $12.84 $13.02 $12.75 $12.93 $6.67 115,569
2016-06-09 $12.86 $12.91 $12.64 $12.85 $6.62 90,778
2016-06-08 $12.96 $12.96 $12.86 $12.89 $6.64 98,201
2016-06-07 $13.05 $13.05 $12.87 $12.93 $6.67 104,174
2016-06-06 $13.04 $13.06 $12.95 $13.04 $6.72 62,555
2016-06-03 $13.10 $13.10 $12.96 $12.99 $6.70 79,103
2016-06-02 $13.17 $13.18 $13.03 $13.13 $6.77 74,885
2016-06-01 $13.07 $13.21 $13.02 $13.15 $6.78 49,780
2016-05-31 $12.99 $13.12 $12.98 $13.08 $6.74 61,244
2016-05-27 $12.90 $13.00 $12.83 $12.97 $6.69 30,565
2016-05-26 $13.09 $13.10 $12.75 $12.89 $6.64 50,359
2016-05-25 $13.07 $13.10 $12.99 $13.08 $6.74 55,433
2016-05-24 $13.00 $13.10 $12.99 $13.05 $6.73 33,682
2016-05-23 $12.83 $13.05 $12.83 $13.01 $6.71 37,363
2016-05-20 $12.78 $12.99 $12.72 $12.88 $6.64 39,638
2016-05-19 $12.82 $12.89 $12.63 $12.73 $6.56 41,502
2016-05-18 $12.77 $13.04 $12.77 $12.92 $6.66 39,933
2016-05-17 $12.90 $13.10 $12.76 $12.80 $6.60 59,754
2016-05-16 $12.85 $13.07 $12.83 $12.96 $6.68 52,659
2016-05-13 $12.88 $13.05 $12.83 $12.86 $6.63 61,937
2016-05-12 $13.03 $13.08 $12.71 $12.84 $6.62 75,611
2016-05-11 $12.94 $13.06 $12.79 $12.96 $6.68 102,758
2016-05-10 $12.80 $13.00 $12.54 $12.95 $6.68 79,178
2016-05-09 $13.04 $13.04 $12.51 $12.69 $6.54 99,530
2016-05-06 $13.02 $13.25 $12.72 $12.95 $6.68 84,554
2016-05-05 $12.56 $13.36 $12.53 $13.04 $6.72 285,571
2016-05-04 $12.39 $12.53 $12.33 $12.50 $6.44 77,008
2016-05-03 $12.36 $12.53 $12.33 $12.49 $6.44 82,111
2016-05-02 $12.67 $12.74 $12.26 $12.37 $6.38 92,472
2016-04-29 $12.61 $12.69 $12.39 $12.69 $6.54 86,606
2016-04-28 $12.65 $12.66 $12.50 $12.54 $6.46 38,364
2016-04-27 $12.54 $12.73 $12.41 $12.65 $6.52 56,508
2016-04-26 $12.40 $12.54 $12.37 $12.45 $6.42 60,237
2016-04-25 $12.45 $12.45 $12.28 $12.37 $6.38 77,031
2016-04-22 $12.62 $12.69 $12.32 $12.43 $6.41 54,476
2016-04-21 $12.50 $12.69 $12.47 $12.60 $6.49 53,551
2016-04-20 $12.45 $12.64 $12.25 $12.43 $6.41 91,048
2016-04-19 $12.34 $12.65 $12.33 $12.46 $6.42 71,309
2016-04-18 $12.43 $12.43 $12.26 $12.29 $6.34 75,942
2016-04-15 $12.41 $12.51 $12.20 $12.38 $6.38 164,350
2016-04-14 $12.49 $12.60 $12.40 $12.43 $6.41 96,791
2016-04-13 $12.45 $12.57 $12.45 $12.50 $6.44 108,555
2016-04-12 $12.47 $12.55 $12.39 $12.50 $6.44 71,158
2016-04-11 $12.47 $12.64 $12.42 $12.52 $6.45 45,012
2016-04-08 $12.55 $12.64 $12.40 $12.46 $6.42 42,979
2016-04-07 $12.52 $12.73 $12.40 $12.46 $6.42 52,658
2016-04-06 $12.34 $12.61 $12.34 $12.46 $6.42 66,470
2016-04-05 $12.36 $12.50 $12.33 $12.37 $6.38 37,922
2016-04-04 $12.40 $12.54 $12.30 $12.40 $6.39 66,745
2016-04-01 $12.50 $12.55 $12.39 $12.45 $6.42 64,161
2016-03-31 $12.62 $12.72 $12.39 $12.50 $6.44 100,217
2016-03-30 $12.58 $12.81 $12.35 $12.47 $6.43 86,172
2016-03-29 $12.69 $12.69 $12.28 $12.44 $6.41 102,062
2016-03-28 $12.62 $13.12 $12.55 $12.76 $6.58 210,997
2016-03-24 $11.93 $12.67 $11.85 $12.55 $6.47 222,572
2016-03-23 $12.34 $12.48 $11.72 $11.93 $6.15 155,369
2016-03-22 $12.37 $12.51 $12.25 $12.39 $6.39 129,916
2016-03-21 $12.38 $12.74 $12.32 $12.46 $6.42 86,299
2016-03-18 $12.12 $12.58 $12.00 $12.51 $6.45 206,200
2016-03-17 $12.75 $12.95 $12.53 $12.75 $6.39 197,621
2016-03-16 $12.31 $12.72 $12.31 $12.66 $6.35 102,471
2016-03-15 $12.99 $13.00 $12.31 $12.39 $6.21 198,392
2016-03-14 $12.82 $13.22 $12.82 $12.97 $6.50 112,376
2016-03-11 $12.47 $12.90 $12.47 $12.82 $6.43 68,360
2016-03-10 $12.44 $12.49 $12.16 $12.35 $6.19 128,013
2016-03-09 $12.47 $12.94 $12.22 $12.36 $6.20 208,925
2016-03-08 $11.87 $12.50 $11.85 $12.11 $6.07 123,765
2016-03-07 $10.92 $11.87 $10.92 $11.58 $5.81 112,260
2016-03-04 $11.09 $11.62 $10.85 $10.95 $5.49 142,636
2016-03-03 $10.73 $11.25 $10.66 $11.18 $5.61 120,794
2016-03-02 $10.35 $10.73 $10.14 $10.70 $5.37 57,498
2016-03-01 $10.62 $10.62 $10.23 $10.35 $5.19 77,878
2016-02-29 $10.16 $10.55 $10.16 $10.50 $5.27 115,188
2016-02-26 $9.69 $10.21 $9.58 $10.18 $5.10 82,783
2016-02-25 $9.75 $9.89 $9.39 $9.50 $4.76 220,808
2016-02-24 $9.40 $9.80 $9.39 $9.76 $4.89 125,119
2016-02-23 $9.54 $9.60 $9.37 $9.41 $4.72 107,064
2016-02-22 $9.71 $9.83 $9.58 $9.60 $4.81 96,255
2016-02-19 $9.68 $9.76 $9.50 $9.68 $4.85 158,628
2016-02-18 $10.12 $10.23 $9.81 $9.81 $4.92 154,579
2016-02-17 $10.26 $10.80 $10.18 $10.19 $5.11 111,466
2016-02-16 $10.37 $10.54 $10.22 $10.25 $5.14 68,866
2016-02-12 $10.20 $10.27 $10.11 $10.20 $5.11 54,508
2016-02-11 $10.14 $10.23 $10.00 $10.18 $5.10 54,308
2016-02-10 $10.27 $10.51 $10.16 $10.25 $5.14 55,115
2016-02-09 $10.64 $10.84 $10.05 $10.26 $5.14 82,846
2016-02-08 $10.77 $10.88 $10.70 $10.82 $5.43 88,664
2016-02-05 $11.06 $11.06 $10.91 $10.97 $5.50 71,345
2016-02-04 $10.76 $11.11 $10.76 $11.11 $5.57 76,167
2016-02-03 $10.80 $10.97 $10.57 $10.77 $5.40 64,944
2016-02-02 $10.87 $10.99 $10.51 $10.64 $5.34 65,845
2016-02-01 $10.65 $11.08 $10.46 $11.02 $5.53 93,018
2016-01-29 $10.96 $11.10 $10.63 $10.66 $5.35 85,196
2016-01-28 $10.67 $11.00 $10.55 $10.88 $5.46 71,595
2016-01-27 $10.78 $10.87 $10.59 $10.77 $5.40 46,101
2016-01-26 $10.53 $10.85 $10.35 $10.77 $5.40 91,174
2016-01-25 $10.89 $10.89 $10.57 $10.63 $5.33 63,672
2016-01-22 $10.47 $11.04 $10.40 $10.89 $5.46 96,504
2016-01-21 $10.76 $10.84 $9.84 $10.30 $5.16 146,202
2016-01-20 $10.86 $11.00 $9.89 $10.79 $5.41 268,516
2016-01-19 $11.83 $11.85 $11.01 $11.06 $5.55 141,566
2016-01-15 $11.33 $11.71 $11.04 $11.69 $5.86 125,872
2016-01-14 $11.89 $11.89 $11.25 $11.61 $5.82 216,154
2016-01-13 $12.88 $12.88 $11.66 $11.95 $5.99 185,930
2016-01-12 $12.71 $12.83 $12.41 $12.77 $6.40 84,308
2016-01-11 $12.85 $12.89 $12.43 $12.62 $6.33 136,667
2016-01-08 $13.17 $13.35 $12.80 $12.86 $6.45 167,534
2016-01-07 $13.32 $13.45 $13.10 $13.25 $6.64 111,109
2016-01-06 $13.78 $14.15 $13.38 $13.69 $6.86 143,135
2016-01-05 $13.52 $14.32 $13.51 $13.98 $7.01 203,348
2016-01-04 $14.09 $14.51 $13.52 $14.10 $6.87 331,292
2015-12-31 $14.49 $14.71 $14.02 $14.32 $6.98 90,078
2015-12-30 $14.44 $14.69 $14.28 $14.40 $7.02 91,556
2015-12-29 $14.18 $14.84 $14.09 $14.49 $7.06 237,653
2015-12-28 $14.01 $14.14 $13.79 $14.03 $6.84 78,424
2015-12-24 $13.52 $14.00 $13.47 $13.90 $6.78 41,989
2015-12-23 $13.67 $13.72 $13.37 $13.52 $6.59 41,099
2015-12-22 $13.40 $13.68 $13.35 $13.66 $6.66 76,488
2015-12-21 $13.50 $13.74 $13.29 $13.32 $6.49 61,341
2015-12-18 $13.79 $14.18 $13.25 $13.44 $6.55 148,605
2015-12-17 $13.70 $13.94 $13.60 $13.77 $6.71 54,491
2015-12-16 $13.50 $13.78 $13.45 $13.78 $6.72 54,167
2015-12-15 $12.93 $13.49 $12.93 $13.43 $6.55 95,125
2015-12-14 $13.54 $13.85 $12.80 $12.96 $6.32 144,011
2015-12-11 $13.81 $14.02 $13.58 $13.66 $6.66 150,642
2015-12-10 $14.05 $14.18 $13.85 $13.95 $6.80 92,460
2015-12-09 $13.88 $14.25 $13.87 $13.98 $6.82 90,095
2015-12-08 $13.75 $14.05 $13.75 $13.98 $6.82 137,002
2015-12-07 $13.81 $14.09 $13.77 $13.88 $6.77 165,134
2015-12-04 $14.04 $14.04 $13.81 $13.84 $6.75 34,260
2015-12-03 $14.15 $14.23 $13.92 $14.00 $6.82 56,118
2015-12-02 $14.13 $14.36 $13.98 $14.02 $6.83 70,884
2015-12-01 $14.08 $14.30 $14.00 $14.27 $6.96 80,850
2015-11-30 $13.93 $14.19 $13.86 $14.04 $6.84 129,275
2015-11-27 $13.67 $13.89 $13.61 $13.76 $6.71 55,918
2015-11-25 $13.64 $14.01 $13.64 $13.75 $6.70 62,930
2015-11-24 $13.23 $13.66 $13.16 $13.55 $6.61 111,360
2015-11-23 $13.60 $13.84 $13.16 $13.41 $6.54 190,093
2015-11-20 $13.92 $14.00 $13.57 $13.73 $6.69 71,534
2015-11-19 $14.02 $14.23 $13.90 $13.92 $6.79 65,934
2015-11-18 $13.56 $14.10 $13.56 $13.95 $6.80 110,304
2015-11-17 $14.45 $14.62 $13.51 $13.60 $6.63 233,302
2015-11-16 $14.16 $14.89 $13.95 $14.31 $6.98 319,223
2015-11-13 $17.01 $17.23 $16.90 $17.22 $7.07 173,058
2015-11-12 $17.04 $17.10 $16.90 $17.01 $6.98 102,874
2015-11-11 $17.40 $17.40 $16.73 $17.03 $6.99 81,138
2015-11-10 $17.17 $17.72 $16.95 $17.24 $7.07 145,958
2015-11-09 $16.75 $17.10 $16.50 $16.60 $6.81 124,631
2015-11-06 $16.58 $16.64 $16.30 $16.58 $6.80 111,553
2015-11-05 $17.08 $17.08 $16.36 $16.52 $6.78 173,313
2015-11-04 $17.05 $17.15 $16.63 $17.06 $7.00 131,317
2015-11-03 $17.20 $17.30 $16.63 $16.78 $6.89 107,316
2015-11-02 $16.58 $17.19 $16.58 $16.86 $6.92 195,087
2015-10-30 $16.66 $16.91 $16.51 $16.59 $6.81 69,488
2015-10-29 $16.76 $16.99 $16.51 $16.55 $6.79 106,943
2015-10-28 $16.20 $16.93 $16.10 $16.77 $6.88 46,241
2015-10-27 $16.87 $16.87 $16.05 $16.19 $6.64 141,438
2015-10-26 $16.87 $17.20 $16.85 $17.00 $6.98 71,984
2015-10-23 $17.70 $17.70 $16.75 $16.97 $6.96 155,586
2015-10-22 $17.44 $17.70 $17.40 $17.50 $7.18 66,765
2015-10-21 $17.75 $17.80 $17.38 $17.53 $7.19 108,122
2015-10-20 $17.54 $17.76 $17.26 $17.68 $7.26 144,143
2015-10-19 $17.97 $18.30 $17.85 $17.95 $7.16 284,824
2015-10-16 $17.88 $18.24 $17.57 $17.83 $7.12 132,254
2015-10-15 $16.99 $17.92 $16.99 $17.79 $7.10 186,642
2015-10-14 $17.14 $17.14 $16.90 $16.97 $6.77 140,938
2015-10-13 $16.90 $17.32 $16.90 $16.90 $6.74 142,530
2015-10-12 $16.95 $17.10 $16.84 $16.86 $6.73 201,326
2015-10-09 $16.83 $17.25 $16.75 $16.95 $6.76 977,990
2015-10-08 $17.65 $18.09 $16.99 $17.21 $6.87 384,587
2015-10-07 $19.04 $19.04 $18.50 $18.64 $7.44 81,587
2015-10-06 $18.93 $19.14 $18.80 $19.02 $7.59 122,686
2015-10-05 $19.10 $19.18 $18.85 $18.95 $7.56 155,666
2015-10-02 $18.50 $18.99 $18.25 $18.91 $7.55 152,384
2015-10-01 $16.77 $18.26 $16.75 $18.21 $7.27 292,243
2015-09-30 $15.65 $16.63 $15.62 $16.43 $6.56 186,433
2015-09-29 $15.55 $15.74 $15.05 $15.48 $6.18 114,523
2015-09-28 $16.05 $16.17 $15.45 $15.55 $6.21 101,247
2015-09-25 $16.40 $16.57 $15.80 $16.08 $6.42 40,567
2015-09-24 $16.19 $16.39 $15.65 $16.34 $6.52 79,825
2015-09-23 $16.83 $16.83 $16.00 $16.08 $6.42 90,158
2015-09-22 $16.75 $16.75 $16.50 $16.66 $6.65 35,388
2015-09-21 $16.82 $16.82 $16.50 $16.73 $6.68 43,251
2015-09-18 $16.50 $16.75 $16.38 $16.72 $6.67 45,138
2015-09-17 $16.97 $16.97 $16.41 $16.61 $6.63 57,894
2015-09-16 $16.58 $17.02 $16.31 $16.86 $6.73 47,402
2015-09-15 $16.26 $16.55 $16.25 $16.53 $6.60 25,374
2015-09-14 $16.22 $16.33 $16.10 $16.31 $6.51 26,645
2015-09-11 $16.33 $16.43 $16.13 $16.26 $6.49 50,286
2015-09-10 $16.12 $16.51 $16.04 $16.37 $6.53 50,149
2015-09-09 $16.51 $16.68 $16.22 $16.28 $6.50 45,830
2015-09-08 $16.36 $16.60 $16.36 $16.39 $6.54 61,651

Newtek Business Services Corp (NEWT) News Headlines

Recent Newtek Business Services Corp (NEWT) 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.