NMI Holdings Inc - Class A (NMIH) Exchange: NASDAQ

  1. Overview
  2. NMI Holdings Inc - Class A (NMIH)

Data as of April 23, 2024

$30.03 ($0.44) 1.49%

NMI Holdings Inc - Class A - Daily Information
Click for more stock information on NMI Holdings Inc - Class A.
Daily Information Data
Date April 23, 2024
Open $29.52
Previous Close $30.03
High $30.08
Low $29.51
Adjusted Open $29.52
Previous Adjusted Close $30.03
Adjusted High $30.08
Adjusted Low $29.51

About NMI Holdings Inc - Class A (NMIH)

NMI Holdings, Inc. is the parent company of National Mortgage Insurance Corporation (National MI), a U.S.-based, private mortgage insurance company enabling low down payment borrowers to realize home ownership while protecting lenders and investors against losses related to a borrower's default.

Invest in NMI Holdings Inc - Class A (NMIH)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Invest with as little as $5.

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

Historical Stock Data for NMI Holdings Inc - Class A (NMIH)

Date Open High Low Close Adj.Close Volume
2024-04-19 $29.52 $30.08 $29.51 $30.03 $30.03 411,061
2024-04-18 $29.70 $29.92 $29.51 $29.59 $29.59 354,360
2024-04-17 $29.89 $30.02 $29.37 $29.50 $29.50 679,031
2024-04-16 $29.41 $29.78 $29.05 $29.64 $29.64 657,558
2024-04-15 $29.89 $30.11 $29.46 $29.64 $29.64 642,480
2024-04-12 $29.87 $29.87 $29.37 $29.87 $29.87 405,534
2024-04-11 $29.95 $30.13 $29.67 $29.95 $29.95 375,882
2024-04-10 $30.39 $30.53 $29.53 $29.84 $29.84 552,160
2024-04-09 $31.35 $31.35 $30.75 $30.84 $30.84 310,505
2024-04-08 $31.06 $31.32 $31.04 $31.18 $31.18 356,204
2024-04-05 $30.82 $31.32 $30.82 $31.03 $31.03 400,444
2024-04-04 $32.10 $32.29 $30.77 $30.77 $30.77 774,420
2024-04-03 $31.70 $32.03 $31.44 $31.85 $31.85 1,324,027
2024-04-02 $31.51 $31.79 $31.24 $31.57 $31.57 544,926
2024-04-01 $32.25 $32.35 $31.66 $31.75 $31.75 865,988
2024-03-28 $32.19 $32.44 $32.09 $32.34 $32.34 558,285
2024-03-27 $31.34 $32.11 $31.34 $32.11 $32.11 477,354
2024-03-26 $31.43 $31.51 $31.01 $31.26 $31.26 1,245,766
2024-03-25 $30.88 $31.40 $30.84 $31.17 $31.17 755,887
2024-03-22 $31.27 $31.45 $30.69 $30.82 $30.82 289,665
2024-03-21 $31.00 $31.37 $30.90 $31.31 $31.31 587,912
2024-03-20 $30.05 $31.24 $30.03 $31.00 $31.00 384,961
2024-03-19 $29.53 $30.15 $29.50 $30.11 $30.11 526,794
2024-03-18 $29.83 $30.11 $29.49 $29.53 $29.53 629,022
2024-03-15 $29.77 $30.15 $29.70 $30.01 $30.01 1,071,235
2024-03-14 $29.91 $30.23 $29.77 $29.90 $29.90 351,511
2024-03-13 $30.05 $30.69 $29.94 $30.09 $30.09 386,019
2024-03-12 $30.23 $30.41 $30.02 $30.13 $30.13 329,189
2024-03-11 $29.27 $30.70 $29.27 $30.37 $30.37 555,287
2024-03-08 $29.67 $29.80 $29.24 $29.27 $29.27 396,222
2024-03-07 $29.81 $30.03 $29.28 $29.30 $29.30 335,223
2024-03-06 $29.80 $30.12 $29.50 $29.50 $29.50 516,947
2024-03-05 $29.49 $30.01 $29.48 $29.59 $29.59 676,873
2024-03-04 $29.85 $30.41 $29.48 $29.54 $29.54 532,940
2024-03-01 $30.01 $30.41 $29.84 $30.05 $30.05 468,308
2024-02-29 $30.71 $30.71 $30.00 $30.08 $30.08 535,406
2024-02-28 $29.61 $30.63 $29.41 $30.30 $30.30 557,090
2024-02-27 $29.32 $29.69 $29.28 $29.61 $29.61 912,170
2024-02-26 $29.40 $29.55 $29.26 $29.29 $29.29 551,334
2024-02-23 $29.28 $29.76 $29.23 $29.57 $29.57 659,139
2024-02-22 $29.29 $29.52 $28.82 $29.17 $29.17 831,322
2024-02-21 $29.09 $29.86 $29.09 $29.45 $29.45 755,313
2024-02-20 $28.86 $29.31 $28.73 $28.94 $28.94 652,123
2024-02-16 $29.95 $29.95 $29.03 $29.05 $29.05 798,002
2024-02-15 $30.75 $31.81 $29.38 $29.78 $29.78 847,383
2024-02-14 $30.10 $30.37 $29.93 $30.29 $30.29 553,330
2024-02-13 $29.81 $30.46 $29.61 $29.77 $29.77 832,671
2024-02-12 $30.24 $30.72 $30.17 $30.42 $30.42 443,632
2024-02-09 $30.00 $30.33 $29.55 $30.19 $30.19 421,990
2024-02-08 $29.88 $30.01 $29.45 $29.93 $29.93 998,101
2024-02-07 $30.66 $30.66 $29.96 $29.99 $29.99 329,630
2024-02-06 $30.48 $30.94 $30.46 $30.60 $30.60 315,795
2024-02-05 $31.03 $31.07 $30.27 $30.56 $30.56 446,243
2024-02-02 $31.61 $31.96 $31.27 $31.28 $31.28 393,399
2024-02-01 $31.92 $32.01 $31.30 $31.88 $31.88 538,701
2024-01-31 $32.15 $32.50 $31.82 $31.92 $31.92 522,177
2024-01-30 $31.89 $32.32 $31.89 $32.26 $32.26 408,591
2024-01-29 $31.62 $32.07 $31.46 $31.98 $31.98 584,977
2024-01-26 $31.52 $31.92 $31.36 $31.47 $31.47 446,286
2024-01-25 $31.10 $31.34 $30.80 $31.29 $31.29 719,971
2024-01-24 $30.43 $31.00 $30.43 $30.78 $30.78 545,119
2024-01-23 $30.37 $30.58 $30.05 $30.09 $30.09 296,744
2024-01-22 $30.34 $30.75 $30.19 $30.34 $30.34 953,600
2024-01-19 $29.75 $30.06 $29.58 $30.06 $30.06 250,145
2024-01-18 $29.49 $29.64 $29.14 $29.62 $29.62 225,303
2024-01-17 $28.86 $29.25 $28.76 $29.22 $29.22 432,197
2024-01-16 $29.49 $29.55 $29.16 $29.33 $29.33 655,328
2024-01-12 $29.58 $29.70 $29.32 $29.58 $29.58 526,775
2024-01-11 $28.98 $29.35 $28.67 $29.25 $29.25 488,394
2024-01-10 $29.10 $29.39 $29.09 $29.14 $29.14 370,764
2024-01-09 $29.45 $29.45 $28.75 $29.13 $29.13 455,639
2024-01-08 $29.61 $29.92 $29.50 $29.82 $29.82 289,110
2024-01-05 $29.44 $30.10 $29.44 $29.51 $29.51 373,529
2024-01-04 $29.55 $29.77 $29.41 $29.67 $29.67 311,925
2024-01-03 $29.57 $29.82 $29.24 $29.40 $29.40 431,334
2024-01-02 $29.48 $29.80 $29.28 $29.66 $29.66 289,451
2023-12-29 $30.02 $30.07 $29.63 $29.68 $29.68 300,727
2023-12-28 $29.99 $30.27 $29.74 $29.95 $29.95 229,804
2023-12-27 $30.07 $30.32 $29.98 $30.12 $30.12 253,232
2023-12-26 $30.09 $30.28 $29.92 $30.11 $30.11 435,839
2023-12-22 $30.15 $30.28 $29.81 $29.98 $29.98 386,169
2023-12-21 $29.49 $30.01 $28.93 $30.01 $30.01 607,672
2023-12-20 $29.41 $30.39 $29.32 $29.38 $29.38 777,180
2023-12-19 $28.73 $29.62 $28.59 $29.41 $29.41 514,530
2023-12-18 $28.93 $29.32 $28.43 $28.67 $28.67 569,784
2023-12-15 $29.64 $29.64 $28.59 $28.76 $28.76 1,550,556
2023-12-14 $29.30 $29.53 $28.93 $29.49 $29.49 613,098
2023-12-13 $28.41 $29.14 $28.40 $29.08 $29.08 485,088
2023-12-12 $28.32 $28.45 $28.13 $28.20 $28.20 284,978
2023-12-11 $28.13 $28.39 $27.95 $28.22 $28.22 348,382
2023-12-08 $27.53 $28.10 $27.53 $28.10 $28.10 431,913
2023-12-07 $27.36 $27.63 $27.25 $27.61 $27.61 297,220
2023-12-06 $27.73 $27.91 $27.35 $27.40 $27.40 348,771
2023-12-05 $27.61 $27.83 $27.26 $27.29 $27.29 348,146
2023-12-04 $27.57 $27.90 $27.48 $27.75 $27.75 479,714
2023-12-01 $27.54 $27.76 $27.34 $27.65 $27.65 447,804
2023-11-30 $27.25 $27.75 $27.25 $27.50 $27.50 411,342
2023-11-29 $27.31 $27.66 $27.20 $27.23 $27.23 467,605
2023-11-28 $27.30 $27.36 $27.00 $27.21 $27.21 644,774
2023-11-27 $27.31 $27.61 $27.22 $27.28 $27.28 345,796
2023-11-24 $27.49 $27.61 $27.41 $27.53 $27.53 128,108
2023-11-22 $27.50 $27.65 $27.21 $27.42 $27.42 449,366
2023-11-21 $27.74 $27.90 $27.17 $27.26 $27.26 452,666
2023-11-20 $27.83 $27.97 $27.59 $27.76 $27.76 466,424
2023-11-17 $27.70 $27.91 $27.49 $27.70 $27.70 1,012,905
2023-11-16 $28.61 $28.73 $27.41 $27.50 $27.50 941,544
2023-11-15 $29.04 $29.16 $28.64 $28.64 $28.64 607,840
2023-11-14 $29.08 $29.09 $28.62 $28.93 $28.93 497,349
2023-11-13 $28.32 $28.70 $28.32 $28.35 $28.35 231,335
2023-11-10 $27.98 $28.48 $27.98 $28.35 $28.35 908,348
2023-11-09 $28.15 $28.17 $27.85 $27.94 $27.94 491,919
2023-11-08 $28.36 $28.47 $28.07 $28.11 $28.11 534,706
2023-11-07 $28.71 $28.93 $28.22 $28.25 $28.25 648,478
2023-11-06 $29.02 $29.24 $28.54 $28.89 $28.89 746,962
2023-11-03 $28.47 $29.21 $27.96 $29.14 $29.14 535,604
2023-11-02 $28.13 $29.50 $26.92 $27.96 $27.96 1,499,575
2023-11-01 $27.38 $27.66 $27.15 $27.55 $27.55 398,625
2023-10-31 $26.92 $27.43 $26.91 $27.35 $27.35 337,635
2023-10-30 $27.05 $27.19 $26.81 $26.91 $26.91 310,045
2023-10-27 $27.05 $27.22 $26.41 $26.79 $26.79 386,125
2023-10-26 $27.03 $27.43 $27.00 $27.08 $27.08 314,534
2023-10-25 $26.68 $27.16 $26.68 $27.03 $27.03 349,102
2023-10-24 $26.94 $27.07 $26.69 $26.87 $26.87 396,005
2023-10-23 $26.70 $26.90 $26.49 $26.70 $26.70 407,796
2023-10-20 $27.35 $27.53 $26.79 $26.82 $26.82 471,647
2023-10-19 $27.80 $28.10 $27.09 $27.20 $27.20 679,125
2023-10-18 $27.96 $28.29 $27.77 $27.86 $27.86 425,722
2023-10-17 $27.75 $28.45 $27.75 $28.04 $28.04 626,497
2023-10-16 $27.08 $27.89 $27.05 $27.75 $27.75 534,939
2023-10-13 $27.21 $27.45 $26.67 $26.81 $26.81 385,270
2023-10-12 $27.56 $27.56 $26.93 $27.15 $27.15 392,136
2023-10-11 $27.12 $27.46 $27.00 $27.44 $27.44 258,425
2023-10-10 $26.84 $27.31 $26.84 $27.14 $27.14 305,527
2023-10-09 $26.62 $27.10 $26.55 $26.87 $26.87 291,803
2023-10-06 $27.23 $27.38 $26.73 $26.74 $26.74 507,527
2023-10-05 $26.80 $27.38 $26.75 $27.32 $27.32 747,216
2023-10-04 $26.20 $27.00 $26.10 $26.67 $26.67 800,751
2023-10-03 $26.39 $26.53 $25.62 $26.16 $26.16 1,483,969
2023-10-02 $27.07 $27.13 $26.13 $26.47 $26.47 2,326,779
2023-09-29 $27.93 $27.93 $26.98 $27.09 $27.09 844,949
2023-09-28 $27.71 $28.10 $27.71 $27.88 $27.88 987,869
2023-09-27 $27.84 $28.22 $27.57 $27.71 $27.71 541,632
2023-09-26 $28.29 $28.40 $27.80 $27.84 $27.84 440,120
2023-09-25 $28.16 $28.68 $28.16 $28.41 $28.41 422,816
2023-09-22 $28.11 $28.49 $28.06 $28.32 $28.32 414,585
2023-09-21 $28.16 $28.46 $28.00 $28.23 $28.23 523,641
2023-09-20 $28.52 $28.74 $28.25 $28.25 $28.25 504,861
2023-09-19 $28.46 $28.72 $28.31 $28.38 $28.38 315,182
2023-09-18 $28.18 $28.58 $28.06 $28.48 $28.48 535,386
2023-09-15 $28.05 $28.20 $27.86 $28.08 $28.08 1,483,354
2023-09-14 $28.36 $28.66 $28.00 $28.11 $28.11 323,081
2023-09-13 $28.85 $28.87 $28.05 $28.15 $28.15 345,446
2023-09-12 $28.26 $28.77 $28.24 $28.70 $28.70 296,413
2023-09-11 $28.50 $28.63 $28.17 $28.22 $28.22 351,898
2023-09-08 $28.45 $28.88 $28.28 $28.45 $28.45 389,676
2023-09-07 $28.55 $28.83 $28.41 $28.48 $28.48 470,652
2023-09-06 $28.12 $28.48 $28.04 $28.45 $28.45 402,014
2023-09-05 $28.81 $28.81 $27.57 $28.11 $28.11 580,507
2023-09-01 $28.68 $29.22 $28.68 $28.96 $28.96 350,471
2023-08-31 $28.42 $28.93 $28.42 $28.62 $28.62 479,705
2023-08-30 $28.41 $28.72 $28.35 $28.39 $28.39 452,692
2023-08-29 $28.45 $28.56 $28.32 $28.46 $28.46 229,534
2023-08-28 $28.36 $28.82 $28.36 $28.48 $28.48 430,671
2023-08-25 $28.12 $28.52 $27.87 $28.32 $28.32 249,571
2023-08-24 $28.02 $28.42 $27.97 $28.10 $28.10 352,561
2023-08-23 $27.92 $28.14 $27.79 $28.05 $28.05 586,235
2023-08-22 $28.09 $28.29 $27.89 $27.93 $27.93 231,985
2023-08-21 $28.34 $28.49 $27.87 $28.07 $28.07 347,535
2023-08-18 $28.08 $28.56 $28.08 $28.36 $28.36 468,217
2023-08-17 $28.85 $29.07 $28.18 $28.28 $28.28 406,379
2023-08-16 $29.30 $29.59 $28.57 $28.71 $28.71 436,659
2023-08-15 $29.59 $29.77 $29.29 $29.32 $29.32 352,668
2023-08-14 $29.16 $29.77 $29.10 $29.74 $29.74 557,953
2023-08-11 $28.94 $29.45 $28.94 $29.30 $29.30 402,637
2023-08-10 $29.75 $29.83 $28.99 $29.11 $29.11 395,229
2023-08-09 $29.35 $29.81 $29.28 $29.59 $29.59 451,193
2023-08-08 $29.28 $29.58 $29.12 $29.46 $29.46 398,171
2023-08-07 $29.90 $30.14 $29.34 $29.56 $29.56 471,093
2023-08-04 $29.21 $30.09 $29.20 $29.71 $29.71 1,003,565
2023-08-03 $28.44 $29.35 $28.36 $29.20 $29.20 841,741
2023-08-02 $28.45 $29.85 $28.08 $28.39 $28.39 1,666,757
2023-08-01 $26.69 $27.12 $26.57 $26.97 $26.97 526,617
2023-07-31 $27.00 $27.12 $26.58 $26.71 $26.71 610,588
2023-07-28 $27.37 $27.43 $26.87 $26.93 $26.93 549,833
2023-07-27 $27.39 $27.56 $27.04 $27.20 $27.20 261,961
2023-07-26 $27.36 $27.59 $27.23 $27.31 $27.31 325,761
2023-07-25 $27.17 $27.62 $27.17 $27.33 $27.33 293,488
2023-07-24 $26.99 $27.33 $26.99 $27.27 $27.27 276,710
2023-07-21 $27.24 $27.48 $26.96 $26.99 $26.99 290,129
2023-07-20 $26.92 $27.21 $26.91 $27.18 $27.18 215,781
2023-07-19 $26.80 $27.10 $26.58 $26.93 $26.93 475,095
2023-07-18 $26.96 $27.20 $26.65 $26.79 $26.79 351,238
2023-07-17 $26.30 $27.13 $26.26 $26.90 $26.90 289,206
2023-07-14 $26.36 $26.41 $26.01 $26.37 $26.37 218,914
2023-07-13 $26.30 $26.48 $26.25 $26.36 $26.36 189,605
2023-07-12 $26.17 $26.43 $26.00 $26.29 $26.29 369,948
2023-07-11 $25.97 $26.01 $25.66 $25.70 $25.70 320,305
2023-07-10 $25.36 $25.80 $25.29 $25.66 $25.66 294,239
2023-07-07 $25.23 $25.65 $25.23 $25.42 $25.42 480,855
2023-07-06 $25.42 $25.42 $24.83 $25.13 $25.13 282,135
2023-07-05 $26.07 $26.20 $25.63 $25.66 $25.66 279,356
2023-07-03 $25.77 $26.24 $25.77 $26.19 $26.19 161,680
2023-06-30 $25.96 $26.16 $25.78 $25.82 $25.82 421,360
2023-06-29 $25.49 $25.95 $25.49 $25.75 $25.75 338,391
2023-06-28 $25.22 $25.53 $25.06 $25.35 $25.35 295,695
2023-06-27 $24.80 $25.26 $24.69 $25.23 $25.23 263,595
2023-06-26 $24.85 $25.23 $24.72 $24.79 $24.79 276,926
2023-06-23 $24.56 $24.95 $24.53 $24.86 $24.86 758,792
2023-06-22 $25.27 $25.33 $24.74 $24.82 $24.82 489,658
2023-06-21 $25.14 $25.41 $24.92 $25.24 $25.24 265,463
2023-06-20 $25.28 $25.35 $25.09 $25.20 $25.20 358,563
2023-06-16 $25.60 $25.72 $24.99 $25.34 $25.34 1,080,343
2023-06-15 $25.25 $25.47 $24.95 $25.42 $25.42 376,987
2023-06-14 $25.76 $25.83 $25.25 $25.38 $25.38 395,608
2023-06-13 $26.08 $26.35 $25.58 $25.76 $25.76 433,527
2023-06-12 $26.38 $26.45 $26.01 $26.05 $26.05 318,664
2023-06-09 $26.31 $26.44 $26.16 $26.29 $26.29 227,659
2023-06-08 $26.43 $26.66 $26.23 $26.31 $26.31 396,110
2023-06-07 $26.47 $26.72 $26.17 $26.57 $26.57 557,432
2023-06-06 $25.39 $26.37 $25.15 $26.27 $26.27 466,202
2023-06-05 $25.84 $25.97 $25.08 $25.36 $25.36 338,725
2023-06-02 $25.62 $26.13 $25.59 $26.10 $26.10 299,588
2023-06-01 $25.10 $25.55 $24.95 $25.29 $25.29 311,707
2023-05-31 $25.55 $25.82 $24.90 $25.15 $25.15 479,787
2023-05-30 $25.36 $25.67 $25.32 $25.60 $25.60 298,406
2023-05-26 $24.53 $25.41 $24.29 $25.26 $25.26 265,738
2023-05-25 $24.50 $24.70 $24.44 $24.58 $24.58 281,820
2023-05-24 $24.80 $25.02 $24.46 $24.61 $24.61 315,388
2023-05-23 $24.93 $25.49 $24.90 $24.98 $24.98 343,326
2023-05-22 $25.27 $25.37 $24.97 $25.04 $25.04 255,402
2023-05-19 $25.90 $25.90 $24.87 $25.11 $25.11 405,986
2023-05-18 $24.81 $25.69 $24.59 $25.64 $25.64 417,241
2023-05-17 $24.21 $24.86 $23.94 $24.82 $24.82 626,068
2023-05-16 $23.82 $24.19 $23.70 $24.00 $24.00 318,956
2023-05-15 $23.91 $24.19 $23.86 $23.94 $23.94 353,618
2023-05-12 $23.99 $24.03 $23.66 $23.75 $23.75 326,176
2023-05-11 $23.63 $23.96 $23.63 $23.94 $23.94 314,424
2023-05-10 $24.25 $24.25 $23.66 $23.79 $23.79 275,143
2023-05-09 $23.78 $24.10 $23.71 $23.88 $23.88 252,064
2023-05-08 $23.69 $24.10 $23.64 $23.98 $23.98 307,444
2023-05-05 $23.49 $23.83 $23.34 $23.65 $23.65 467,950
2023-05-04 $22.91 $23.14 $22.49 $23.05 $23.05 377,156
2023-05-03 $23.10 $23.84 $23.05 $23.09 $23.09 623,242
2023-05-02 $23.24 $23.34 $22.40 $22.71 $22.71 416,293
2023-05-01 $23.37 $23.71 $23.22 $23.28 $23.28 214,259
2023-04-28 $22.83 $23.51 $22.83 $23.40 $23.40 321,077
2023-04-27 $22.47 $22.96 $22.28 $22.85 $22.85 225,864
2023-04-26 $22.27 $22.50 $22.22 $22.36 $22.36 266,596
2023-04-25 $22.55 $22.62 $22.25 $22.45 $22.45 298,474
2023-04-24 $22.86 $22.89 $22.54 $22.76 $22.76 228,123
2023-04-21 $22.93 $23.18 $22.60 $22.95 $22.95 303,945
2023-04-20 $22.99 $23.07 $22.76 $22.96 $22.96 440,761
2023-04-19 $23.02 $23.19 $22.83 $23.09 $23.09 297,175
2023-04-18 $23.31 $23.40 $22.91 $23.07 $23.07 326,563
2023-04-17 $23.26 $23.30 $22.94 $23.18 $23.18 237,009
2023-04-14 $23.33 $23.44 $23.12 $23.38 $23.38 201,060
2023-04-13 $23.15 $23.26 $23.04 $23.15 $23.15 256,419
2023-04-12 $22.88 $23.18 $22.68 $23.08 $23.08 325,261
2023-04-11 $22.11 $22.81 $22.07 $22.71 $22.71 294,635
2023-04-10 $21.95 $22.09 $21.73 $21.94 $21.94 292,753
2023-04-06 $21.62 $22.02 $21.38 $21.95 $21.95 250,105
2023-04-05 $21.65 $21.84 $21.55 $21.62 $21.62 254,624
2023-04-04 $22.39 $22.40 $21.61 $21.76 $21.76 277,057
2023-04-03 $22.36 $22.50 $22.04 $22.32 $22.32 290,148
2023-03-31 $21.95 $22.40 $21.90 $22.33 $22.33 510,779
2023-03-30 $21.99 $22.06 $21.79 $21.88 $21.88 317,696
2023-03-29 $22.01 $22.18 $21.80 $21.88 $21.88 421,601
2023-03-28 $21.54 $21.89 $21.12 $21.83 $21.83 311,187
2023-03-27 $21.99 $21.99 $21.53 $21.70 $21.70 269,263
2023-03-24 $20.70 $21.77 $20.61 $21.65 $21.65 450,098
2023-03-23 $21.28 $21.48 $20.81 $21.02 $21.02 565,876
2023-03-22 $21.78 $21.89 $21.19 $21.21 $21.21 537,687
2023-03-21 $21.91 $22.11 $21.69 $21.78 $21.78 567,081
2023-03-20 $21.30 $21.65 $20.92 $21.27 $21.27 587,690
2023-03-17 $21.52 $21.79 $20.77 $20.91 $20.91 1,764,570
2023-03-16 $21.31 $22.35 $20.84 $22.09 $22.09 520,099
2023-03-15 $21.00 $21.72 $20.83 $21.58 $21.58 673,582
2023-03-14 $22.12 $22.56 $21.73 $21.87 $21.87 477,501
2023-03-13 $21.55 $21.80 $20.76 $21.32 $21.32 480,743
2023-03-10 $22.46 $22.69 $21.95 $22.18 $22.18 440,192
2023-03-09 $23.62 $23.81 $22.80 $22.80 $22.80 313,085
2023-03-08 $23.78 $24.17 $23.66 $23.80 $23.80 275,256
2023-03-07 $24.09 $24.29 $23.71 $23.78 $23.78 254,160
2023-03-06 $24.27 $24.72 $23.93 $24.13 $24.13 423,641
2023-03-03 $23.82 $24.33 $23.76 $24.24 $24.24 333,853
2023-03-02 $23.12 $23.80 $23.07 $23.72 $23.72 331,174
2023-03-01 $23.11 $23.66 $23.11 $23.33 $23.33 247,820
2023-02-28 $23.24 $23.72 $23.24 $23.34 $23.34 1,112,265
2023-02-27 $23.61 $23.87 $23.21 $23.29 $23.29 180,547
2023-02-24 $23.02 $23.38 $22.92 $23.35 $23.35 298,671
2023-02-23 $23.08 $23.47 $22.50 $23.37 $23.37 261,411
2023-02-22 $22.96 $23.23 $22.85 $23.04 $23.04 566,124
2023-02-21 $24.00 $24.02 $22.84 $23.01 $23.01 464,392
2023-02-17 $23.94 $24.26 $23.76 $24.19 $24.19 340,603
2023-02-16 $23.67 $24.19 $23.63 $23.87 $23.87 428,010
2023-02-15 $24.52 $24.52 $22.80 $23.87 $23.87 553,249
2023-02-14 $23.61 $23.89 $23.25 $23.68 $23.68 314,627
2023-02-13 $23.03 $23.60 $22.96 $23.54 $23.54 245,284
2023-02-10 $22.89 $23.21 $22.83 $22.95 $22.95 200,860
2023-02-09 $23.28 $23.44 $22.70 $22.97 $22.97 349,812
2023-02-08 $23.13 $23.38 $22.96 $23.15 $23.15 241,030
2023-02-07 $22.75 $23.36 $22.55 $23.25 $23.25 250,039
2023-02-06 $23.46 $23.49 $22.74 $22.87 $22.87 354,581
2023-02-03 $23.27 $23.67 $23.16 $23.53 $23.53 447,726
2023-02-02 $23.17 $23.70 $23.09 $23.33 $23.33 342,405
2023-02-01 $23.20 $23.34 $22.78 $23.08 $23.08 409,782
2023-01-31 $22.79 $23.23 $22.79 $23.23 $23.23 410,369
2023-01-30 $22.83 $23.19 $22.69 $22.82 $22.82 264,275
2023-01-27 $23.23 $23.36 $22.86 $22.99 $22.99 224,935
2023-01-26 $22.65 $23.35 $22.59 $23.35 $23.35 381,926
2023-01-25 $21.85 $22.43 $21.67 $22.41 $22.41 214,363
2023-01-24 $22.19 $22.40 $21.92 $21.93 $21.93 270,877
2023-01-23 $22.28 $22.59 $22.12 $22.21 $22.21 312,758
2023-01-20 $22.28 $22.56 $22.06 $22.33 $22.33 370,846
2023-01-19 $21.56 $22.11 $21.54 $22.06 $22.06 191,353
2023-01-18 $21.50 $22.15 $21.50 $21.74 $21.74 230,980
2023-01-17 $21.60 $21.60 $21.32 $21.45 $21.45 167,357
2023-01-13 $21.19 $21.62 $21.14 $21.50 $21.50 225,535
2023-01-12 $20.96 $21.43 $20.83 $21.40 $21.40 192,867
2023-01-11 $20.68 $20.89 $20.60 $20.85 $20.85 386,935
2023-01-10 $20.16 $20.58 $19.99 $20.55 $20.55 276,586
2023-01-09 $20.20 $20.53 $19.96 $20.06 $20.06 298,013
2023-01-06 $20.35 $20.51 $19.21 $20.14 $20.14 497,332
2023-01-05 $20.96 $21.05 $20.70 $20.80 $20.80 170,108
2023-01-04 $21.30 $21.53 $20.91 $21.06 $21.06 255,447
2023-01-03 $21.00 $21.38 $20.79 $21.14 $21.14 276,084
2022-12-30 $20.81 $20.99 $20.78 $20.90 $20.90 241,019
2022-12-29 $20.71 $21.07 $20.65 $21.04 $21.04 208,141
2022-12-28 $20.74 $20.84 $20.59 $20.59 $20.59 298,378
2022-12-27 $20.70 $20.74 $20.48 $20.70 $20.70 373,602
2022-12-23 $20.14 $20.66 $20.07 $20.61 $20.61 209,444
2022-12-22 $20.57 $20.57 $19.87 $20.06 $20.06 324,828
2022-12-21 $20.32 $20.87 $20.22 $20.70 $20.70 358,328
2022-12-20 $19.87 $20.17 $19.69 $20.10 $20.10 305,166
2022-12-19 $19.96 $20.25 $19.55 $19.76 $19.76 425,677
2022-12-16 $19.79 $19.98 $19.42 $19.89 $19.89 2,673,700
2022-12-15 $19.87 $20.13 $19.73 $20.01 $20.01 443,546
2022-12-14 $20.06 $20.24 $19.88 $20.03 $20.03 531,081
2022-12-13 $20.69 $20.85 $19.99 $20.11 $20.11 578,241
2022-12-12 $19.65 $20.26 $19.36 $20.14 $20.14 310,314
2022-12-09 $19.75 $19.86 $19.63 $19.65 $19.65 287,150
2022-12-08 $19.77 $20.12 $19.37 $19.89 $19.89 324,525
2022-12-07 $19.50 $19.77 $19.02 $19.62 $19.62 557,941
2022-12-06 $19.51 $19.78 $19.13 $19.53 $19.53 565,969
2022-12-05 $20.44 $20.44 $19.76 $19.84 $19.84 357,856
2022-12-02 $20.80 $20.94 $20.56 $20.63 $20.63 238,759
2022-12-01 $21.62 $21.73 $21.02 $21.09 $21.09 252,484
2022-11-30 $20.99 $21.57 $20.48 $21.53 $21.53 659,136
2022-11-29 $21.04 $21.29 $20.87 $21.01 $21.01 312,222
2022-11-28 $21.00 $21.26 $20.80 $21.05 $21.05 289,425
2022-11-25 $21.28 $21.45 $21.06 $21.07 $21.07 97,728
2022-11-23 $21.15 $21.42 $21.14 $21.22 $21.22 165,392
2022-11-22 $21.19 $21.30 $20.97 $21.14 $21.14 196,472
2022-11-21 $20.73 $21.11 $20.65 $21.04 $21.04 232,033
2022-11-18 $21.34 $21.34 $20.42 $20.68 $20.68 414,516
2022-11-17 $20.81 $21.01 $20.62 $20.90 $20.90 269,881
2022-11-16 $21.49 $21.49 $20.86 $21.07 $21.07 314,373
2022-11-15 $21.41 $21.92 $21.14 $21.55 $21.55 388,637
2022-11-14 $21.76 $21.76 $20.92 $21.24 $21.24 423,332
2022-11-11 $22.64 $22.76 $21.77 $21.82 $21.82 412,831
2022-11-10 $21.99 $22.60 $21.92 $22.59 $22.59 468,617
2022-11-09 $21.49 $21.60 $21.22 $21.28 $21.28 279,116
2022-11-08 $21.87 $21.97 $21.45 $21.64 $21.64 402,829
2022-11-07 $21.82 $22.16 $21.45 $21.79 $21.79 292,018
2022-11-04 $21.50 $22.12 $21.35 $21.76 $21.76 340,756
2022-11-03 $21.84 $21.95 $21.11 $21.17 $21.17 326,634
2022-11-02 $21.72 $22.54 $21.23 $21.84 $21.84 774,732
2022-11-01 $22.07 $22.16 $21.28 $21.51 $21.51 571,259
2022-10-31 $21.88 $22.20 $21.69 $21.93 $21.93 703,729
2022-10-28 $21.80 $22.03 $21.64 $21.91 $21.91 523,659
2022-10-27 $21.65 $22.04 $21.55 $21.61 $21.61 368,768
2022-10-26 $21.65 $21.77 $21.36 $21.42 $21.42 359,456
2022-10-25 $21.16 $21.80 $21.07 $21.53 $21.53 506,187
2022-10-24 $21.00 $21.40 $20.91 $21.20 $21.20 522,798
2022-10-21 $20.93 $20.93 $20.18 $20.77 $20.77 365,715
2022-10-20 $20.62 $20.98 $20.46 $20.69 $20.69 252,180
2022-10-19 $20.63 $21.01 $20.23 $20.68 $20.68 347,757
2022-10-18 $20.95 $21.38 $20.46 $20.78 $20.78 447,349
2022-10-17 $20.30 $20.94 $20.30 $20.64 $20.64 591,892
2022-10-14 $21.45 $21.57 $20.57 $20.58 $20.58 334,987
2022-10-13 $20.40 $21.49 $20.13 $21.16 $21.16 890,752
2022-10-12 $21.09 $21.09 $20.56 $20.80 $20.80 357,623
2022-10-11 $20.57 $21.37 $20.53 $21.05 $21.05 547,939
2022-10-10 $21.28 $21.28 $20.69 $20.75 $20.75 334,988
2022-10-07 $21.71 $21.81 $21.17 $21.28 $21.28 412,180
2022-10-06 $21.90 $22.16 $21.84 $21.95 $21.95 376,207
2022-10-05 $21.79 $22.17 $21.64 $22.02 $22.02 362,359
2022-10-04 $21.16 $22.17 $21.16 $22.15 $22.15 565,001
2022-10-03 $20.57 $21.05 $20.03 $20.91 $20.91 683,791
2022-09-30 $20.39 $20.69 $20.18 $20.37 $20.37 786,721
2022-09-29 $20.15 $20.49 $19.82 $20.42 $20.42 546,430
2022-09-28 $19.78 $20.61 $19.50 $20.44 $20.44 675,537
2022-09-27 $19.60 $19.92 $19.39 $19.82 $19.82 581,797
2022-09-26 $19.54 $19.95 $19.37 $19.52 $19.52 558,281
2022-09-23 $19.61 $19.75 $19.15 $19.60 $19.60 434,292
2022-09-22 $20.84 $20.84 $19.80 $19.95 $19.95 626,600
2022-09-21 $21.05 $21.35 $20.83 $20.84 $20.84 419,049
2022-09-20 $21.16 $21.16 $20.74 $20.99 $20.99 398,850
2022-09-19 $20.74 $21.39 $20.74 $21.28 $21.28 390,672
2022-09-16 $20.71 $21.19 $20.50 $21.13 $21.13 1,729,930
2022-09-15 $20.48 $21.07 $20.48 $20.94 $20.94 443,567
2022-09-14 $20.47 $20.76 $20.42 $20.57 $20.57 520,429
2022-09-13 $20.54 $20.69 $20.21 $20.50 $20.50 498,631
2022-09-12 $20.43 $20.99 $20.41 $20.98 $20.98 337,833
2022-09-09 $20.08 $20.56 $20.07 $20.32 $20.32 388,096
2022-09-08 $19.78 $19.93 $19.53 $19.92 $19.92 433,758
2022-09-07 $19.54 $20.09 $19.52 $19.96 $19.96 391,249
2022-09-06 $20.26 $20.36 $19.50 $19.63 $19.63 460,486
2022-09-02 $20.44 $20.62 $20.05 $20.20 $20.20 309,518
2022-09-01 $20.41 $20.53 $20.00 $20.14 $20.14 380,398
2022-08-31 $21.04 $21.44 $20.51 $20.53 $20.53 360,020
2022-08-30 $21.24 $21.34 $20.76 $20.96 $20.96 352,214
2022-08-29 $21.08 $21.52 $21.01 $21.21 $21.21 248,661
2022-08-26 $22.19 $22.19 $21.24 $21.26 $21.26 304,080
2022-08-25 $22.01 $22.20 $21.89 $22.18 $22.18 355,959
2022-08-24 $22.27 $22.34 $21.95 $22.00 $22.00 239,978
2022-08-23 $22.33 $22.59 $22.25 $22.33 $22.33 286,250
2022-08-22 $22.23 $22.60 $22.10 $22.27 $22.27 451,577
2022-08-19 $22.75 $22.83 $22.54 $22.70 $22.70 485,686
2022-08-18 $22.68 $22.92 $22.68 $22.87 $22.87 508,753
2022-08-17 $22.38 $22.87 $22.21 $22.70 $22.70 397,202
2022-08-16 $22.25 $22.79 $22.20 $22.58 $22.58 285,700
2022-08-15 $22.05 $22.43 $22.01 $22.41 $22.41 245,954
2022-08-12 $21.84 $22.35 $21.69 $22.34 $22.34 279,369
2022-08-11 $21.93 $22.00 $21.51 $21.66 $21.66 377,301
2022-08-10 $21.21 $21.75 $21.21 $21.71 $21.71 380,774
2022-08-09 $20.96 $21.16 $20.76 $20.97 $20.97 396,986
2022-08-08 $20.87 $21.22 $20.87 $21.07 $21.07 319,152
2022-08-05 $20.90 $21.20 $20.53 $20.80 $20.80 339,010
2022-08-04 $20.51 $21.15 $20.45 $21.04 $21.04 646,326
2022-08-03 $19.18 $20.66 $19.18 $20.39 $20.39 1,293,260
2022-08-02 $18.91 $19.05 $18.78 $18.79 $18.79 269,878
2022-08-01 $18.68 $19.11 $18.48 $19.00 $19.00 291,850
2022-07-29 $18.74 $19.07 $18.70 $18.94 $18.94 288,473
2022-07-28 $18.72 $18.77 $18.15 $18.74 $18.74 287,201
2022-07-27 $18.41 $18.67 $18.30 $18.61 $18.61 267,320
2022-07-26 $18.29 $18.46 $18.21 $18.28 $18.28 309,630
2022-07-25 $18.12 $18.54 $18.01 $18.45 $18.45 291,080
2022-07-22 $17.90 $18.19 $17.76 $18.03 $18.03 410,732
2022-07-21 $17.81 $17.94 $17.47 $17.82 $17.82 306,872
2022-07-20 $17.58 $18.09 $17.58 $18.05 $18.05 423,300
2022-07-19 $17.25 $17.73 $17.25 $17.68 $17.68 441,460
2022-07-18 $17.35 $17.46 $16.98 $17.02 $17.02 372,734
2022-07-15 $16.83 $17.60 $16.39 $17.19 $17.19 400,932
2022-07-14 $16.44 $16.70 $16.28 $16.65 $16.65 340,343
2022-07-13 $16.74 $17.01 $16.61 $16.84 $16.84 342,256
2022-07-12 $16.80 $17.23 $16.79 $16.96 $16.96 251,312
2022-07-11 $16.88 $17.09 $16.72 $16.84 $16.84 234,675
2022-07-08 $16.73 $17.02 $16.49 $16.99 $16.99 503,545
2022-07-07 $16.90 $17.23 $16.64 $16.69 $16.69 408,059
2022-07-06 $16.72 $17.00 $16.21 $16.80 $16.80 367,522
2022-07-05 $16.38 $16.83 $16.22 $16.82 $16.82 534,825
2022-07-01 $16.34 $16.99 $16.34 $16.92 $16.92 496,708
2022-06-30 $16.27 $16.86 $16.14 $16.65 $16.65 572,579
2022-06-29 $16.35 $16.71 $16.35 $16.56 $16.56 434,779
2022-06-28 $17.10 $17.28 $16.59 $16.63 $16.63 408,388
2022-06-27 $17.03 $17.16 $16.71 $16.87 $16.87 445,452
2022-06-24 $16.17 $16.98 $16.17 $16.89 $16.89 1,030,732
2022-06-23 $15.49 $16.11 $15.33 $16.02 $16.02 1,028,880
2022-06-22 $15.96 $16.06 $15.67 $15.98 $15.98 604,940
2022-06-21 $16.56 $16.69 $15.84 $15.92 $15.92 1,036,739
2022-06-17 $15.59 $16.27 $15.38 $16.19 $16.19 1,609,627
2022-06-16 $16.51 $16.61 $15.36 $15.48 $15.48 948,841
2022-06-15 $17.23 $17.44 $16.57 $16.89 $16.89 866,913
2022-06-14 $17.18 $17.29 $16.74 $17.01 $17.01 786,315
2022-06-13 $17.20 $17.42 $16.76 $16.87 $16.87 726,033
2022-06-10 $18.59 $18.87 $17.60 $17.79 $17.79 886,027
2022-06-09 $19.07 $19.12 $18.86 $18.99 $18.99 613,699
2022-06-08 $19.57 $19.61 $18.99 $19.16 $19.16 476,851
2022-06-07 $18.80 $19.59 $18.80 $19.57 $19.57 751,945
2022-06-06 $18.78 $19.10 $18.67 $18.95 $18.95 504,886
2022-06-03 $18.61 $18.78 $18.49 $18.64 $18.64 593,283
2022-06-02 $18.59 $18.96 $18.54 $18.85 $18.85 1,319,638
2022-06-01 $18.61 $18.83 $18.31 $18.61 $18.61 757,712
2022-05-31 $18.36 $18.66 $18.12 $18.61 $18.61 850,572
2022-05-27 $18.26 $18.48 $18.23 $18.40 $18.40 416,026
2022-05-26 $17.93 $18.28 $17.79 $18.16 $18.16 440,135
2022-05-25 $17.33 $17.86 $17.33 $17.66 $17.66 425,248
2022-05-24 $17.60 $17.76 $17.13 $17.36 $17.36 629,994
2022-05-23 $17.79 $18.02 $17.53 $17.69 $17.69 358,912
2022-05-20 $17.86 $18.01 $16.96 $17.46 $17.46 433,887
2022-05-19 $17.34 $17.83 $17.34 $17.65 $17.65 653,412
2022-05-18 $18.45 $18.62 $17.51 $17.55 $17.55 1,187,450
2022-05-17 $18.11 $18.63 $18.11 $18.52 $18.52 617,719
2022-05-16 $17.51 $17.89 $17.47 $17.68 $17.68 388,636
2022-05-13 $17.59 $17.89 $17.45 $17.64 $17.64 812,734
2022-05-12 $17.72 $17.72 $16.86 $17.29 $17.29 457,252
2022-05-11 $17.49 $18.14 $17.35 $17.74 $17.74 1,012,397
2022-05-10 $17.67 $18.11 $16.69 $17.45 $17.45 1,588,722
2022-05-09 $18.34 $18.45 $17.64 $17.68 $17.68 678,191
2022-05-06 $18.45 $18.80 $18.15 $18.58 $18.58 553,857
2022-05-05 $19.56 $19.70 $18.29 $18.64 $18.64 665,324
2022-05-04 $19.27 $19.43 $18.82 $19.43 $19.43 884,970
2022-05-03 $18.87 $19.23 $18.38 $19.13 $19.13 916,870
2022-05-02 $18.48 $18.85 $18.37 $18.66 $18.66 1,444,082
2022-04-29 $18.70 $18.78 $18.28 $18.38 $18.38 500,474
2022-04-28 $18.56 $18.87 $18.44 $18.67 $18.67 538,171
2022-04-27 $18.58 $18.65 $18.28 $18.39 $18.39 437,694
2022-04-26 $18.70 $18.83 $18.47 $18.60 $18.60 416,569
2022-04-25 $18.84 $19.02 $18.40 $18.98 $18.98 459,828
2022-04-22 $19.94 $20.06 $19.02 $19.08 $19.08 434,880
2022-04-21 $20.46 $20.66 $19.93 $20.03 $20.03 304,529
2022-04-20 $20.09 $20.51 $19.99 $20.31 $20.31 681,348
2022-04-19 $19.73 $20.22 $19.68 $19.90 $19.90 471,687
2022-04-18 $19.20 $19.87 $19.18 $19.70 $19.70 670,416
2022-04-14 $18.89 $19.41 $18.73 $19.38 $19.38 544,446
2022-04-13 $18.31 $18.94 $18.17 $18.84 $18.84 560,409
2022-04-12 $18.93 $19.00 $18.36 $18.43 $18.43 471,672
2022-04-11 $18.89 $19.28 $18.57 $18.63 $18.63 994,976
2022-04-08 $18.81 $18.94 $18.46 $18.85 $18.85 1,126,572
2022-04-07 $18.83 $19.00 $18.43 $18.76 $18.76 919,837
2022-04-06 $19.32 $19.46 $18.62 $18.76 $18.76 778,807
2022-04-05 $19.78 $19.95 $19.27 $19.40 $19.40 587,838
2022-04-04 $20.38 $20.38 $19.58 $19.64 $19.64 946,378
2022-04-01 $20.77 $20.93 $20.37 $20.47 $20.47 477,304
2022-03-31 $20.98 $21.16 $20.59 $20.62 $20.62 432,671
2022-03-30 $21.56 $21.78 $20.90 $20.98 $20.98 477,350
2022-03-29 $21.68 $21.87 $21.54 $21.74 $21.74 859,332
2022-03-28 $21.60 $21.60 $21.03 $21.34 $21.34 366,318
2022-03-25 $21.42 $21.80 $21.38 $21.62 $21.62 469,049
2022-03-24 $20.92 $21.41 $20.68 $21.36 $21.36 444,442
2022-03-23 $21.29 $21.52 $20.78 $20.81 $20.81 752,720
2022-03-22 $21.66 $21.79 $21.24 $21.44 $21.44 960,193
2022-03-21 $20.99 $21.49 $20.99 $21.19 $21.19 1,295,117
2022-03-18 $20.85 $21.15 $20.67 $21.00 $21.00 1,785,231
2022-03-17 $21.17 $21.27 $20.83 $20.88 $20.88 670,293
2022-03-16 $21.46 $21.75 $20.94 $21.40 $21.40 566,980
2022-03-15 $21.06 $21.41 $20.90 $21.14 $21.14 480,586
2022-03-14 $21.07 $21.55 $20.79 $21.06 $21.06 368,214
2022-03-11 $21.19 $21.31 $20.83 $20.85 $20.85 406,800
2022-03-10 $20.84 $21.04 $20.66 $20.98 $20.98 449,346
2022-03-09 $20.80 $21.30 $20.61 $21.25 $21.25 541,678
2022-03-08 $20.56 $20.72 $19.80 $20.21 $20.21 538,100
2022-03-07 $21.70 $21.72 $20.27 $20.32 $20.32 659,450
2022-03-04 $22.46 $22.46 $21.61 $21.86 $21.86 432,442
2022-03-03 $22.84 $22.91 $22.27 $22.72 $22.72 570,907
2022-03-02 $22.08 $22.82 $22.08 $22.80 $22.80 676,540
2022-03-01 $22.99 $23.09 $21.76 $21.94 $21.94 942,781
2022-02-28 $23.00 $23.18 $22.66 $23.14 $23.14 672,134
2022-02-25 $23.00 $23.42 $22.91 $23.34 $23.34 698,430
2022-02-24 $22.25 $22.87 $22.01 $22.74 $22.74 835,937
2022-02-23 $23.88 $24.18 $23.38 $23.43 $23.43 670,797
2022-02-22 $23.87 $24.33 $23.62 $23.75 $23.75 827,390
2022-02-18 $24.69 $25.05 $24.24 $24.24 $24.24 867,180
2022-02-17 $25.10 $25.49 $24.10 $24.57 $24.57 813,004
2022-02-16 $26.50 $27.25 $25.69 $26.04 $26.04 1,214,609
2022-02-15 $25.60 $26.19 $25.57 $26.12 $26.12 552,446
2022-02-14 $25.83 $26.32 $25.10 $25.30 $25.30 666,467
2022-02-11 $25.56 $26.12 $25.39 $25.97 $25.97 630,748
2022-02-10 $25.65 $26.19 $25.42 $25.63 $25.63 553,812
2022-02-09 $26.65 $26.80 $25.76 $25.83 $25.83 640,712
2022-02-08 $25.87 $26.83 $25.48 $26.59 $26.59 1,102,369
2022-02-07 $25.07 $25.70 $24.93 $25.46 $25.46 492,667
2022-02-04 $24.46 $25.21 $24.34 $25.07 $25.07 477,641
2022-02-03 $24.89 $25.34 $24.66 $24.72 $24.72 473,161
2022-02-02 $25.88 $26.03 $24.77 $24.88 $24.88 1,026,876
2022-02-01 $24.85 $26.16 $24.82 $25.78 $25.78 1,873,462
2022-01-31 $24.06 $24.78 $23.65 $24.74 $24.74 1,432,303
2022-01-28 $23.56 $24.35 $23.28 $24.32 $24.32 942,932
2022-01-27 $24.52 $24.74 $23.27 $23.59 $23.59 530,399
2022-01-26 $24.88 $24.96 $23.88 $24.29 $24.29 584,215
2022-01-25 $24.05 $24.91 $23.44 $24.70 $24.70 950,121
2022-01-24 $23.31 $24.34 $23.13 $24.27 $24.27 569,300
2022-01-21 $24.39 $24.99 $23.75 $23.77 $23.77 937,569
2022-01-20 $24.86 $25.44 $24.51 $24.64 $24.64 625,894
2022-01-19 $25.73 $25.74 $24.87 $24.93 $24.93 736,985
2022-01-18 $25.52 $25.98 $25.37 $25.38 $25.38 579,714
2022-01-14 $24.79 $25.59 $24.69 $25.56 $25.56 426,713
2022-01-13 $25.22 $25.53 $25.04 $25.14 $25.14 486,135
2022-01-12 $25.10 $25.34 $24.77 $25.07 $25.07 776,472
2022-01-11 $25.19 $25.60 $23.76 $25.18 $25.18 817,527
2022-01-10 $24.19 $25.25 $24.01 $25.22 $25.22 1,233,002
2022-01-07 $23.21 $24.00 $23.14 $23.94 $23.94 734,574
2022-01-06 $22.54 $23.19 $22.36 $23.17 $23.17 773,126
2022-01-05 $22.88 $23.32 $22.34 $22.39 $22.39 864,138
2022-01-04 $22.31 $22.85 $22.31 $22.72 $22.72 541,289
2022-01-03 $22.05 $22.47 $21.96 $22.18 $22.18 607,896
2021-12-31 $21.88 $21.98 $21.72 $21.85 $21.85 378,185
2021-12-30 $21.83 $22.18 $21.79 $21.86 $21.86 540,383
2021-12-29 $21.68 $21.90 $21.38 $21.76 $21.76 283,378
2021-12-28 $21.49 $21.84 $21.31 $21.68 $21.68 478,552
2021-12-27 $21.47 $21.59 $21.06 $21.57 $21.57 415,283
2021-12-23 $21.13 $21.47 $21.12 $21.34 $21.34 378,596
2021-12-22 $20.61 $21.20 $20.61 $21.20 $21.20 498,861
2021-12-21 $20.33 $20.79 $20.27 $20.65 $20.65 842,225
2021-12-20 $20.38 $20.80 $19.46 $19.98 $19.98 817,452
2021-12-17 $20.60 $20.98 $20.22 $20.71 $20.71 4,772,071
2021-12-16 $21.32 $21.36 $20.53 $20.64 $20.64 765,270
2021-12-15 $20.73 $21.11 $20.25 $20.99 $20.99 704,258
2021-12-14 $20.81 $21.16 $20.60 $20.76 $20.76 633,940
2021-12-13 $21.31 $21.33 $20.50 $20.73 $20.73 724,394
2021-12-10 $20.74 $20.93 $20.40 $20.51 $20.51 360,474
2021-12-09 $20.84 $21.01 $20.51 $20.70 $20.70 357,050
2021-12-08 $20.92 $21.25 $20.72 $21.10 $21.10 410,650
2021-12-07 $20.61 $21.19 $20.46 $20.92 $20.92 410,887
2021-12-06 $20.31 $20.73 $20.11 $20.44 $20.44 487,313
2021-12-03 $20.31 $20.40 $19.80 $19.95 $19.95 368,439
2021-12-02 $19.67 $20.42 $19.62 $20.26 $20.26 560,207
2021-12-01 $20.03 $20.30 $19.43 $19.46 $19.46 925,424
2021-11-30 $19.78 $19.96 $19.45 $19.60 $19.60 550,648
2021-11-29 $20.77 $20.82 $19.85 $20.03 $20.03 752,634
2021-11-26 $20.90 $20.90 $20.02 $20.49 $20.49 345,982
2021-11-24 $21.42 $21.69 $21.41 $21.50 $21.50 263,776
2021-11-23 $21.06 $21.63 $21.06 $21.61 $21.61 481,256
2021-11-22 $21.13 $21.75 $20.85 $20.92 $20.92 561,220
2021-11-19 $20.59 $21.09 $20.46 $20.88 $20.88 419,771
2021-11-18 $21.33 $21.48 $20.72 $20.74 $20.74 441,613
2021-11-17 $21.53 $21.73 $21.25 $21.35 $21.35 427,298
2021-11-16 $21.53 $21.84 $21.42 $21.68 $21.68 320,098
2021-11-15 $21.45 $21.82 $21.36 $21.51 $21.51 337,170
2021-11-12 $21.72 $21.72 $21.12 $21.44 $21.44 388,045
2021-11-11 $21.71 $21.97 $21.57 $21.59 $21.59 287,971
2021-11-10 $21.86 $22.24 $21.66 $21.73 $21.73 391,030
2021-11-09 $22.67 $22.67 $21.82 $21.86 $21.86 405,423
2021-11-08 $22.73 $23.37 $22.56 $22.70 $22.70 361,057
2021-11-05 $22.22 $22.75 $22.19 $22.69 $22.69 595,459
2021-11-04 $22.87 $22.87 $21.72 $21.85 $21.85 784,653
2021-11-03 $23.44 $23.44 $21.52 $22.86 $22.86 1,328,824
2021-11-02 $25.16 $25.60 $24.99 $25.21 $25.21 347,754
2021-11-01 $24.42 $25.32 $24.34 $25.22 $25.22 341,623
2021-10-29 $24.20 $24.56 $24.12 $24.28 $24.28 316,728
2021-10-28 $24.33 $24.53 $24.01 $24.19 $24.19 360,794
2021-10-27 $24.24 $24.34 $23.98 $24.17 $24.17 321,752
2021-10-26 $24.72 $24.93 $24.39 $24.40 $24.40 269,346
2021-10-25 $24.78 $24.80 $24.45 $24.75 $24.75 267,864
2021-10-22 $25.00 $25.09 $24.59 $24.63 $24.63 176,223
2021-10-21 $24.70 $24.92 $24.63 $24.87 $24.87 319,882
2021-10-20 $24.48 $24.89 $24.28 $24.69 $24.69 191,254
2021-10-19 $24.44 $24.58 $24.13 $24.27 $24.27 256,378
2021-10-18 $24.53 $24.60 $24.19 $24.34 $24.34 407,575
2021-10-15 $25.37 $25.37 $24.49 $24.65 $24.65 413,882
2021-10-14 $24.66 $25.11 $24.61 $24.97 $24.97 370,270
2021-10-13 $24.50 $24.69 $24.11 $24.34 $24.34 310,987
2021-10-12 $23.86 $24.40 $23.86 $24.30 $24.30 297,817
2021-10-11 $24.04 $24.22 $23.68 $23.97 $23.97 349,940
2021-10-08 $23.05 $23.43 $22.96 $23.32 $23.32 192,965
2021-10-07 $22.79 $23.25 $22.62 $23.05 $23.05 270,997
2021-10-06 $22.64 $23.01 $22.28 $22.54 $22.54 221,107
2021-10-05 $23.00 $23.34 $22.72 $22.88 $22.88 243,459
2021-10-04 $23.46 $23.78 $22.59 $22.83 $22.83 562,820
2021-10-01 $22.68 $23.71 $22.68 $23.50 $23.50 428,192
2021-09-30 $23.00 $23.27 $22.61 $22.61 $22.61 429,535
2021-09-29 $22.62 $23.00 $22.34 $22.88 $22.88 193,320
2021-09-28 $22.65 $22.86 $22.49 $22.59 $22.59 340,527
2021-09-27 $21.93 $22.83 $21.93 $22.58 $22.58 394,564
2021-09-24 $21.94 $22.20 $21.78 $21.79 $21.79 280,901
2021-09-23 $22.04 $22.34 $21.98 $22.03 $22.03 284,458
2021-09-22 $21.81 $22.06 $21.74 $21.81 $21.81 246,780
2021-09-21 $21.76 $21.83 $21.37 $21.56 $21.56 437,377
2021-09-20 $21.36 $21.69 $21.11 $21.65 $21.65 337,459
2021-09-17 $22.04 $22.20 $21.45 $21.83 $21.83 1,563,540
2021-09-16 $22.08 $22.35 $21.88 $21.93 $21.93 404,198
2021-09-15 $21.84 $22.15 $21.58 $22.07 $22.07 409,521
2021-09-14 $22.45 $22.45 $21.74 $21.84 $21.84 822,252
2021-09-13 $22.05 $22.36 $21.66 $22.28 $22.28 722,898
2021-09-10 $22.38 $22.38 $21.26 $21.75 $21.75 713,367
2021-09-09 $22.01 $22.60 $22.01 $22.24 $22.24 322,280
2021-09-08 $22.09 $22.20 $21.75 $22.08 $22.08 392,590
2021-09-07 $22.09 $22.35 $21.97 $22.26 $22.26 574,034
2021-09-03 $22.44 $22.50 $21.85 $22.12 $22.12 459,749
2021-09-02 $22.65 $22.65 $22.27 $22.52 $22.52 357,199
2021-09-01 $22.59 $22.75 $22.21 $22.49 $22.49 288,985
2021-08-31 $22.57 $22.79 $22.29 $22.57 $22.57 317,215
2021-08-30 $23.05 $23.07 $22.43 $22.46 $22.46 299,733
2021-08-27 $22.36 $23.00 $22.33 $22.98 $22.98 401,611
2021-08-26 $22.59 $22.78 $22.18 $22.24 $22.24 280,976
2021-08-25 $22.58 $22.80 $22.37 $22.61 $22.61 324,725
2021-08-24 $22.22 $22.60 $22.09 $22.45 $22.45 259,334
2021-08-23 $22.53 $22.75 $21.84 $22.19 $22.19 279,313
2021-08-20 $21.80 $22.40 $21.62 $22.39 $22.39 394,375
2021-08-19 $22.42 $22.63 $21.78 $21.94 $21.94 641,198
2021-08-18 $22.10 $23.12 $21.87 $22.72 $22.72 341,631
2021-08-17 $22.47 $22.47 $22.08 $22.10 $22.10 536,958
2021-08-16 $22.65 $22.75 $22.24 $22.64 $22.64 186,426
2021-08-13 $22.77 $22.86 $22.57 $22.73 $22.73 167,551
2021-08-12 $23.02 $23.02 $22.44 $22.81 $22.81 195,772
2021-08-11 $22.67 $23.11 $22.44 $22.91 $22.91 238,745
2021-08-10 $22.08 $22.71 $22.08 $22.68 $22.68 269,578
2021-08-09 $22.46 $22.61 $22.16 $22.17 $22.17 143,576
2021-08-06 $22.21 $22.66 $21.84 $22.53 $22.53 208,419
2021-08-05 $21.60 $22.08 $21.47 $21.86 $21.86 297,476
2021-08-04 $21.98 $22.04 $21.34 $21.39 $21.39 340,402
2021-08-03 $21.81 $22.18 $21.44 $21.90 $21.90 389,393
2021-08-02 $22.08 $22.65 $21.78 $21.84 $21.84 266,681
2021-07-30 $21.73 $22.30 $21.66 $22.02 $22.02 715,623
2021-07-29 $21.55 $22.10 $21.55 $21.91 $21.91 227,557
2021-07-28 $21.29 $21.77 $20.98 $21.54 $21.54 173,872
2021-07-27 $21.23 $21.34 $20.86 $21.12 $21.12 227,674
2021-07-26 $21.00 $21.67 $20.93 $21.55 $21.55 983,221
2021-07-23 $20.91 $21.06 $20.75 $21.04 $21.04 254,639
2021-07-22 $21.14 $21.29 $20.40 $20.80 $20.80 241,187
2021-07-21 $20.84 $21.36 $20.84 $21.27 $21.27 300,368
2021-07-20 $20.39 $20.91 $20.19 $20.64 $20.64 539,682
2021-07-19 $21.00 $21.05 $20.14 $20.28 $20.28 639,065
2021-07-16 $21.26 $21.63 $21.07 $21.41 $21.41 420,787
2021-07-15 $21.10 $21.50 $21.06 $21.38 $21.38 216,480
2021-07-14 $21.57 $21.78 $21.14 $21.28 $21.28 203,052
2021-07-13 $21.78 $21.81 $21.25 $21.40 $21.40 323,197
2021-07-12 $21.30 $21.91 $21.20 $21.83 $21.83 260,054
2021-07-09 $21.50 $22.02 $21.38 $21.49 $21.49 322,452
2021-07-08 $21.10 $21.55 $20.87 $21.03 $21.03 339,895
2021-07-07 $21.74 $21.99 $21.39 $21.53 $21.53 285,424
2021-07-06 $22.30 $22.33 $21.43 $21.79 $21.79 384,617
2021-07-02 $22.65 $22.67 $22.30 $22.31 $22.31 272,797
2021-07-01 $22.53 $22.80 $22.50 $22.72 $22.72 388,213
2021-06-30 $22.32 $22.70 $22.06 $22.48 $22.48 438,222
2021-06-29 $23.23 $23.45 $22.44 $22.44 $22.44 701,958
2021-06-28 $23.75 $23.80 $22.81 $23.18 $23.18 602,302
2021-06-25 $23.25 $23.66 $23.11 $23.43 $23.43 936,505
2021-06-24 $23.04 $23.16 $22.60 $23.06 $23.06 523,293
2021-06-23 $22.92 $23.23 $22.82 $22.90 $22.90 332,892
2021-06-22 $22.85 $23.16 $22.36 $23.02 $23.02 413,103
2021-06-21 $22.94 $23.52 $22.92 $22.97 $22.97 809,984
2021-06-18 $23.85 $24.05 $22.47 $22.67 $22.67 1,465,538
2021-06-17 $25.07 $25.07 $24.01 $24.26 $24.26 435,545
2021-06-16 $25.47 $25.47 $24.61 $24.82 $24.82 553,441
2021-06-15 $25.10 $25.87 $24.80 $25.51 $25.51 662,968
2021-06-14 $24.91 $25.23 $24.86 $25.02 $25.02 524,139
2021-06-11 $24.53 $24.87 $24.44 $24.79 $24.79 550,724
2021-06-10 $25.50 $25.50 $24.25 $24.29 $24.29 552,057
2021-06-09 $25.26 $25.43 $25.07 $25.39 $25.39 537,627
2021-06-08 $24.67 $25.28 $24.59 $25.22 $25.22 397,984
2021-06-07 $24.05 $24.84 $23.96 $24.70 $24.70 572,979
2021-06-04 $23.84 $24.16 $23.54 $24.05 $24.05 423,073
2021-06-03 $23.81 $24.28 $23.39 $23.84 $23.84 608,852
2021-06-02 $24.27 $24.60 $23.83 $23.92 $23.92 582,207
2021-06-01 $24.26 $24.53 $23.86 $24.16 $24.16 679,564
2021-05-28 $24.40 $24.54 $23.92 $24.19 $24.19 392,952
2021-05-27 $24.17 $24.66 $24.17 $24.37 $24.37 501,851
2021-05-26 $23.47 $24.35 $23.44 $24.19 $24.19 654,172
2021-05-25 $23.84 $24.08 $23.34 $23.39 $23.39 581,703
2021-05-24 $23.81 $23.92 $23.33 $23.67 $23.67 402,637
2021-05-21 $24.18 $24.44 $23.81 $23.86 $23.86 392,603
2021-05-20 $23.59 $23.91 $23.36 $23.84 $23.84 318,301
2021-05-19 $23.94 $23.94 $23.35 $23.63 $23.63 713,259
2021-05-18 $23.74 $24.44 $23.39 $24.24 $24.24 718,005
2021-05-17 $23.36 $23.68 $23.15 $23.62 $23.62 351,027
2021-05-14 $23.53 $23.76 $23.24 $23.65 $23.65 541,263
2021-05-13 $22.54 $23.53 $22.54 $23.39 $23.39 638,305
2021-05-12 $23.04 $23.24 $22.38 $22.48 $22.48 713,172
2021-05-11 $23.00 $23.39 $22.79 $23.06 $23.06 417,660
2021-05-10 $23.95 $24.05 $23.38 $23.41 $23.41 677,486
2021-05-07 $23.39 $24.21 $23.39 $23.90 $23.90 1,173,856
2021-05-06 $25.00 $25.16 $23.23 $23.51 $23.51 1,931,011
2021-05-05 $26.51 $26.82 $24.82 $25.05 $25.05 1,417,833
2021-05-04 $26.07 $26.62 $25.89 $26.55 $26.55 678,176
2021-05-03 $26.00 $26.24 $25.66 $26.05 $26.05 979,694
2021-04-30 $25.91 $26.12 $25.78 $25.84 $25.84 904,270
2021-04-29 $25.65 $26.14 $25.65 $26.10 $26.10 682,935
2021-04-28 $24.83 $25.47 $24.66 $25.45 $25.45 577,615
2021-04-27 $24.66 $24.89 $24.43 $24.77 $24.77 445,034
2021-04-26 $24.05 $24.79 $24.05 $24.54 $24.54 492,751
2021-04-23 $23.59 $24.27 $23.50 $23.98 $23.98 606,622
2021-04-22 $23.40 $23.78 $23.25 $23.50 $23.50 546,581
2021-04-21 $22.50 $23.41 $22.50 $23.37 $23.37 439,605
2021-04-20 $23.26 $23.50 $22.69 $22.92 $22.92 463,760
2021-04-19 $23.03 $23.38 $22.92 $23.36 $23.36 376,902
2021-04-16 $22.86 $23.23 $22.78 $23.13 $23.13 525,624
2021-04-15 $22.94 $22.94 $22.45 $22.89 $22.89 276,644
2021-04-14 $22.51 $23.00 $22.51 $22.75 $22.75 407,348
2021-04-13 $22.74 $22.88 $22.53 $22.58 $22.58 429,576
2021-04-12 $23.19 $23.37 $22.72 $22.73 $22.73 412,135
2021-04-09 $23.50 $23.50 $23.02 $23.17 $23.17 312,942
2021-04-08 $23.34 $23.51 $23.12 $23.50 $23.50 642,574
2021-04-07 $22.72 $23.32 $22.54 $23.25 $23.25 572,180
2021-04-06 $23.48 $23.68 $22.71 $22.72 $22.72 1,139,729
2021-04-05 $23.44 $23.73 $23.08 $23.53 $23.53 396,935
2021-04-01 $23.66 $23.83 $22.93 $23.20 $23.20 545,529
2021-03-31 $23.11 $23.97 $23.11 $23.64 $23.64 781,474
2021-03-30 $22.95 $23.28 $22.50 $23.17 $23.17 1,678,304
2021-03-29 $22.68 $23.10 $22.28 $22.69 $22.69 768,551
2021-03-26 $23.17 $23.27 $22.55 $23.04 $23.04 610,221
2021-03-25 $22.37 $23.07 $21.62 $22.89 $22.89 875,939
2021-03-24 $23.37 $23.83 $22.50 $22.52 $22.52 702,674
2021-03-23 $23.52 $23.78 $22.76 $22.98 $22.98 831,032
2021-03-22 $23.97 $24.18 $23.28 $23.63 $23.63 657,151
2021-03-19 $24.84 $24.84 $23.63 $24.15 $24.15 1,266,795
2021-03-18 $25.32 $26.13 $24.86 $24.90 $24.90 838,349
2021-03-17 $24.57 $25.26 $24.57 $25.24 $25.24 772,733
2021-03-16 $24.65 $24.86 $24.15 $24.58 $24.58 766,971
2021-03-15 $24.72 $24.94 $24.20 $24.89 $24.89 848,954
2021-03-12 $24.85 $25.23 $24.52 $24.64 $24.64 792,116
2021-03-11 $24.69 $24.72 $24.01 $24.64 $24.64 804,753
2021-03-10 $24.14 $24.88 $23.69 $24.41 $24.41 1,073,000
2021-03-09 $23.31 $24.43 $23.05 $23.98 $23.98 1,062,546
2021-03-08 $23.27 $23.67 $22.99 $23.09 $23.09 806,381
2021-03-05 $23.78 $23.78 $21.89 $23.04 $23.04 1,180,771
2021-03-04 $23.86 $24.37 $23.02 $23.22 $23.22 810,417
2021-03-03 $23.85 $24.54 $23.67 $23.93 $23.93 1,131,591
2021-03-02 $24.14 $24.60 $23.83 $23.86 $23.86 1,189,423
2021-03-01 $23.30 $24.20 $23.24 $24.14 $24.14 1,080,626
2021-02-26 $22.58 $23.38 $22.23 $22.86 $22.86 1,407,616
2021-02-25 $24.08 $24.48 $22.45 $22.83 $22.83 1,201,389
2021-02-24 $23.70 $24.87 $23.46 $24.15 $24.15 1,385,463
2021-02-23 $23.12 $23.63 $22.78 $23.44 $23.44 1,121,404
2021-02-22 $23.28 $23.58 $22.89 $23.10 $23.10 1,209,393
2021-02-19 $22.59 $23.43 $22.23 $23.39 $23.39 1,142,062
2021-02-18 $22.59 $22.78 $22.14 $22.47 $22.47 1,024,601
2021-02-17 $22.53 $23.53 $21.91 $22.75 $22.75 860,936
2021-02-16 $22.56 $23.55 $22.51 $23.40 $23.40 958,525
2021-02-12 $22.46 $22.99 $22.20 $22.38 $22.38 540,013
2021-02-11 $22.94 $23.33 $22.52 $22.75 $22.75 1,421,995
2021-02-10 $23.29 $23.59 $22.77 $23.00 $23.00 552,567
2021-02-09 $22.72 $23.21 $22.10 $22.96 $22.96 513,989
2021-02-08 $22.14 $22.75 $21.95 $22.75 $22.75 509,159
2021-02-05 $22.37 $22.38 $21.77 $22.03 $22.03 542,407
2021-02-04 $21.45 $22.32 $21.28 $22.10 $22.10 656,042
2021-02-03 $21.64 $22.04 $21.27 $21.38 $21.38 473,173
2021-02-02 $22.13 $22.32 $21.74 $21.77 $21.77 364,630
2021-02-01 $21.40 $21.83 $21.08 $21.72 $21.72 506,718
2021-01-29 $22.12 $22.38 $21.21 $21.21 $21.21 468,446
2021-01-28 $21.24 $22.57 $21.24 $22.15 $22.15 725,640
2021-01-27 $21.86 $21.87 $21.04 $21.07 $21.07 567,698
2021-01-26 $23.02 $23.20 $22.04 $22.27 $22.27 474,717
2021-01-25 $22.60 $22.87 $22.17 $22.81 $22.81 729,722
2021-01-22 $23.20 $23.27 $19.83 $22.57 $22.57 3,316,263
2021-01-21 $24.65 $24.72 $23.01 $23.29 $23.29 867,659
2021-01-20 $24.37 $24.89 $24.23 $24.52 $24.52 711,376
2021-01-19 $24.23 $24.81 $24.20 $24.45 $24.45 930,062
2021-01-15 $24.25 $24.79 $23.66 $24.33 $24.33 747,230
2021-01-14 $23.87 $24.79 $23.68 $24.56 $24.56 674,048
2021-01-13 $24.31 $24.38 $23.59 $23.77 $23.77 668,533
2021-01-12 $24.34 $24.72 $23.94 $24.21 $24.21 424,592
2021-01-11 $23.75 $24.45 $23.75 $24.30 $24.30 674,123
2021-01-08 $24.44 $24.44 $23.52 $24.13 $24.13 751,736
2021-01-07 $23.80 $24.47 $23.60 $24.29 $24.29 602,871
2021-01-06 $23.09 $24.15 $22.99 $23.58 $23.58 878,139
2021-01-05 $21.95 $22.79 $21.95 $22.65 $22.65 486,848
2021-01-04 $22.73 $22.73 $21.55 $22.00 $22.00 670,116
2020-12-31 $22.45 $22.87 $21.94 $22.65 $22.65 513,559
2020-12-30 $22.60 $22.73 $22.28 $22.44 $22.44 289,118
2020-12-29 $22.74 $22.86 $22.01 $22.33 $22.33 469,905
2020-12-28 $22.75 $23.33 $22.71 $22.76 $22.76 386,473
2020-12-24 $23.08 $23.28 $22.35 $22.75 $22.75 232,458
2020-12-23 $23.00 $23.56 $22.82 $22.90 $22.90 538,646
2020-12-22 $23.60 $23.82 $22.43 $22.97 $22.97 663,000
2020-12-21 $23.09 $23.49 $22.63 $23.22 $23.22 641,378
2020-12-18 $23.78 $24.20 $23.39 $23.52 $23.52 1,262,283
2020-12-17 $24.69 $24.88 $23.63 $23.70 $23.70 590,741
2020-12-16 $24.24 $24.66 $23.92 $24.56 $24.56 567,463
2020-12-15 $23.47 $24.21 $23.31 $24.00 $24.00 612,691
2020-12-14 $23.76 $24.12 $23.12 $23.25 $23.25 508,989
2020-12-11 $24.16 $24.47 $23.45 $23.51 $23.51 584,178
2020-12-10 $24.22 $24.64 $24.04 $24.47 $24.47 730,604
2020-12-09 $23.91 $24.78 $23.90 $24.37 $24.37 721,047
2020-12-08 $23.00 $23.68 $22.95 $23.64 $23.64 567,744
2020-12-07 $23.26 $23.40 $22.88 $23.23 $23.23 527,376
2020-12-04 $22.75 $23.54 $22.70 $23.50 $23.50 697,574
2020-12-03 $22.90 $23.51 $22.46 $22.61 $22.61 963,717
2020-12-02 $22.40 $23.02 $22.10 $22.84 $22.84 525,496
2020-12-01 $22.26 $22.64 $22.07 $22.45 $22.45 492,235
2020-11-30 $22.57 $22.86 $21.81 $21.91 $21.91 602,431
2020-11-27 $23.27 $23.35 $22.62 $22.80 $22.80 267,045
2020-11-25 $23.64 $23.71 $22.68 $23.19 $23.19 980,731
2020-11-24 $23.21 $23.98 $23.13 $23.45 $23.45 794,455
2020-11-23 $22.74 $23.20 $22.57 $22.64 $22.64 579,636
2020-11-20 $22.54 $22.91 $22.27 $22.72 $22.72 431,829
2020-11-19 $22.55 $22.91 $22.07 $22.87 $22.87 699,239
2020-11-18 $23.79 $23.95 $22.90 $22.91 $22.91 497,584
2020-11-17 $23.03 $23.65 $22.68 $23.64 $23.64 661,625
2020-11-16 $23.62 $24.08 $22.97 $23.55 $23.55 832,226
2020-11-13 $22.43 $23.10 $22.40 $22.77 $22.77 529,758
2020-11-12 $22.90 $23.27 $22.19 $22.35 $22.35 487,285
2020-11-11 $23.53 $23.53 $22.25 $23.25 $23.25 611,831
2020-11-10 $23.21 $23.67 $22.88 $23.49 $23.49 811,097
2020-11-09 $24.19 $25.62 $22.94 $22.97 $22.97 847,513
2020-11-06 $23.30 $23.88 $21.65 $22.01 $22.01 596,575
2020-11-05 $23.08 $23.72 $22.58 $22.79 $22.79 774,944
2020-11-04 $21.96 $23.17 $21.08 $22.81 $22.81 604,852
2020-11-03 $22.34 $22.62 $21.79 $22.47 $22.47 666,024
2020-11-02 $21.90 $22.09 $21.35 $21.82 $21.82 697,109
2020-10-30 $21.48 $21.69 $20.99 $21.49 $21.49 886,821
2020-10-29 $20.84 $21.72 $20.51 $21.61 $21.61 559,920
2020-10-28 $21.15 $21.88 $20.93 $21.02 $21.02 816,949
2020-10-27 $22.87 $23.06 $21.86 $21.97 $21.97 948,643
2020-10-26 $24.06 $24.06 $22.85 $23.11 $23.11 686,354
2020-10-23 $24.22 $24.55 $23.67 $24.50 $24.50 603,049
2020-10-22 $23.42 $24.02 $23.42 $23.93 $23.93 515,060
2020-10-21 $24.19 $24.24 $23.17 $23.45 $23.45 538,138
2020-10-20 $23.54 $24.25 $23.49 $23.72 $23.72 679,951
2020-10-19 $22.84 $23.75 $22.84 $23.11 $23.11 499,657
2020-10-16 $22.92 $23.20 $22.08 $22.97 $22.97 550,082
2020-10-15 $21.62 $23.46 $21.45 $23.11 $23.11 790,279
2020-10-14 $22.48 $22.72 $21.85 $21.99 $21.99 571,670
2020-10-13 $22.70 $23.10 $22.00 $22.43 $22.43 955,330
2020-10-12 $23.07 $23.23 $22.67 $23.07 $23.07 484,257
2020-10-09 $23.36 $23.58 $22.61 $22.75 $22.75 640,052
2020-10-08 $22.70 $23.00 $22.14 $22.97 $22.97 512,409
2020-10-07 $21.97 $22.74 $21.53 $22.40 $22.40 1,334,841
2020-10-06 $21.08 $22.34 $20.91 $21.51 $21.51 1,596,151
2020-10-05 $20.00 $20.80 $19.86 $20.77 $20.77 989,666
2020-10-02 $18.13 $19.78 $17.85 $19.64 $19.64 1,047,051
2020-10-01 $17.91 $18.64 $17.74 $18.62 $18.62 483,797
2020-09-30 $17.69 $18.18 $17.61 $17.80 $17.80 831,703
2020-09-29 $17.65 $17.92 $17.28 $17.54 $17.54 728,528
2020-09-28 $17.45 $18.20 $17.30 $17.80 $17.80 884,475
2020-09-25 $16.26 $17.26 $16.25 $17.06 $17.06 835,706
2020-09-24 $16.35 $16.85 $16.01 $16.45 $16.45 600,658
2020-09-23 $17.17 $17.69 $16.37 $16.41 $16.41 499,285
2020-09-22 $16.80 $17.27 $16.76 $17.11 $17.11 694,337
2020-09-21 $17.81 $17.87 $16.48 $16.68 $16.68 1,233,753
2020-09-18 $18.63 $18.84 $17.96 $18.22 $18.22 2,636,267
2020-09-17 $18.64 $18.82 $18.21 $18.54 $18.54 742,341
2020-09-16 $18.92 $19.36 $18.74 $19.07 $19.07 767,427
2020-09-15 $18.95 $19.01 $18.51 $18.80 $18.80 541,837
2020-09-14 $18.79 $19.20 $18.63 $18.83 $18.83 886,929
2020-09-11 $18.09 $18.83 $17.77 $18.76 $18.76 1,039,032
2020-09-10 $18.06 $18.50 $17.91 $18.02 $18.02 1,193,847
2020-09-09 $17.60 $18.27 $17.51 $18.17 $18.17 1,015,574
2020-09-08 $18.03 $18.12 $17.25 $17.42 $17.42 738,704
2020-09-04 $18.43 $18.67 $17.82 $18.19 $18.19 618,190
2020-09-03 $17.93 $18.48 $17.72 $18.07 $18.07 1,076,826
2020-09-02 $17.21 $18.00 $17.08 $17.93 $17.93 680,124
2020-09-01 $16.88 $17.32 $16.75 $17.29 $17.29 630,784
2020-08-31 $17.21 $17.35 $16.90 $17.15 $17.15 766,018
2020-08-28 $17.12 $17.40 $17.00 $17.30 $17.30 933,922
2020-08-27 $16.64 $16.99 $16.56 $16.94 $16.94 419,911
2020-08-26 $16.75 $16.92 $16.51 $16.53 $16.53 434,666
2020-08-25 $16.94 $17.07 $16.46 $16.85 $16.85 628,380
2020-08-24 $16.19 $16.89 $16.09 $16.76 $16.76 474,539
2020-08-21 $15.99 $16.37 $15.93 $16.09 $16.09 444,052
2020-08-20 $16.03 $16.36 $15.76 $16.10 $16.10 463,650
2020-08-19 $16.31 $16.54 $15.95 $16.02 $16.02 679,540
2020-08-18 $16.74 $16.84 $16.15 $16.38 $16.38 889,064
2020-08-17 $16.94 $16.98 $16.59 $16.74 $16.74 1,048,721
2020-08-14 $16.76 $17.08 $16.37 $16.97 $16.97 609,883
2020-08-13 $16.89 $17.08 $16.50 $16.60 $16.60 645,561
2020-08-12 $17.83 $17.94 $16.80 $17.19 $17.19 1,155,135
2020-08-11 $17.31 $17.95 $17.31 $17.46 $17.46 1,102,793
2020-08-10 $16.33 $17.26 $16.33 $16.95 $16.95 1,198,862
2020-08-07 $15.50 $16.31 $15.42 $16.17 $16.17 1,249,111
2020-08-06 $16.04 $16.72 $15.52 $15.72 $15.72 1,198,016
2020-08-05 $15.90 $16.19 $15.77 $16.00 $16.00 1,494,591
2020-08-04 $15.90 $16.00 $15.30 $15.57 $15.57 1,050,782
2020-08-03 $15.51 $16.11 $15.40 $15.88 $15.88 1,452,742
2020-07-31 $15.00 $15.55 $14.87 $15.52 $15.52 934,433
2020-07-30 $14.47 $15.26 $14.26 $15.15 $15.15 616,838
2020-07-29 $14.54 $14.91 $14.27 $14.83 $14.83 748,005
2020-07-28 $13.99 $14.63 $13.99 $14.38 $14.38 1,593,219
2020-07-27 $14.16 $14.38 $13.55 $14.00 $14.00 1,023,330
2020-07-24 $14.60 $14.62 $14.22 $14.34 $14.34 1,112,365
2020-07-23 $14.83 $15.14 $14.46 $14.62 $14.62 706,048
2020-07-22 $14.51 $15.10 $14.51 $14.80 $14.80 912,870
2020-07-21 $14.40 $14.85 $14.32 $14.69 $14.69 596,612
2020-07-20 $14.40 $14.58 $14.03 $14.31 $14.31 675,534
2020-07-17 $14.56 $14.91 $14.30 $14.36 $14.36 538,500
2020-07-16 $14.87 $14.93 $14.35 $14.56 $14.56 914,500
2020-07-15 $14.71 $15.44 $14.62 $15.19 $15.19 1,477,000
2020-07-14 $13.97 $14.10 $13.57 $13.87 $13.87 853,800
2020-07-13 $14.39 $14.54 $13.82 $14.15 $14.15 714,200
2020-07-10 $13.67 $14.39 $13.66 $14.31 $14.31 703,900
2020-07-09 $14.54 $14.67 $13.62 $13.77 $13.77 1,727,400
2020-07-08 $14.56 $15.16 $14.35 $14.67 $14.67 1,400,900
2020-07-07 $15.59 $15.59 $14.25 $14.46 $14.46 1,515,000
2020-07-06 $16.15 $16.47 $15.59 $15.84 $15.84 773,100
2020-07-02 $16.09 $16.65 $15.64 $15.70 $15.70 838,200
2020-07-01 $16.06 $16.28 $15.31 $15.60 $15.60 1,114,100
2020-06-30 $15.77 $16.36 $15.54 $16.08 $16.08 912,500
2020-06-29 $15.24 $16.08 $15.00 $15.76 $15.76 1,031,600
2020-06-26 $15.96 $16.05 $14.79 $14.84 $14.84 3,209,319
2020-06-25 $15.52 $16.44 $15.52 $16.20 $16.20 1,098,228
2020-06-24 $16.91 $16.95 $15.62 $16.06 $16.06 1,056,687
2020-06-23 $17.30 $17.58 $16.93 $17.38 $17.38 1,695,527
2020-06-22 $16.53 $17.05 $16.16 $16.93 $16.93 975,073
2020-06-19 $17.10 $17.19 $16.51 $16.72 $16.72 2,361,570
2020-06-18 $16.97 $17.73 $16.72 $16.91 $16.91 1,168,297
2020-06-17 $17.53 $17.63 $16.84 $17.06 $17.06 1,674,006
2020-06-16 $17.89 $18.05 $16.82 $17.43 $17.43 1,459,467
2020-06-15 $15.94 $17.05 $15.66 $17.03 $17.03 1,711,169
2020-06-12 $16.20 $17.10 $16.03 $17.00 $17.00 1,205,413
2020-06-11 $15.92 $16.19 $15.30 $15.43 $15.43 2,351,081
2020-06-10 $17.70 $17.78 $16.42 $17.15 $17.15 1,580,877
2020-06-09 $18.64 $18.96 $17.62 $17.80 $17.80 2,297,446
2020-06-08 $19.98 $20.43 $18.87 $19.57 $19.57 2,380,327
2020-06-05 $17.75 $19.00 $17.52 $18.76 $18.76 8,001,184
2020-06-04 $16.31 $17.22 $15.53 $16.40 $16.40 8,556,301
2020-06-03 $16.83 $17.55 $16.45 $16.86 $16.86 953,337
2020-06-02 $16.24 $16.70 $15.94 $16.01 $16.01 967,589
2020-06-01 $15.53 $16.33 $15.46 $16.02 $16.02 961,987
2020-05-29 $15.72 $15.99 $14.67 $15.37 $15.37 928,612
2020-05-28 $17.50 $17.74 $15.22 $15.49 $15.49 2,132,848
2020-05-27 $16.64 $17.60 $15.96 $17.50 $17.50 1,281,628
2020-05-26 $15.22 $16.26 $15.22 $15.93 $15.93 1,035,125
2020-05-22 $14.55 $14.71 $13.93 $14.46 $14.46 867,500
2020-05-21 $14.78 $14.87 $14.09 $14.50 $14.50 1,263,881
2020-05-20 $14.33 $15.00 $14.26 $14.88 $14.88 1,774,441
2020-05-19 $13.77 $14.48 $13.50 $14.01 $14.01 1,125,766
2020-05-18 $13.39 $13.93 $13.18 $13.80 $13.80 1,047,749
2020-05-15 $13.15 $13.60 $12.50 $12.63 $12.63 990,609
2020-05-14 $11.81 $13.32 $11.44 $13.31 $13.31 1,299,718
2020-05-13 $12.82 $12.97 $11.87 $12.10 $12.10 1,245,571
2020-05-12 $14.15 $14.27 $12.97 $13.03 $13.03 1,018,256
2020-05-11 $14.36 $14.49 $13.81 $14.22 $14.22 956,251
2020-05-08 $15.09 $15.57 $14.01 $14.45 $14.45 1,232,657
2020-05-07 $14.68 $15.48 $14.11 $14.85 $14.85 1,612,420
2020-05-06 $13.28 $13.62 $12.83 $13.28 $13.28 610,942
2020-05-05 $13.26 $14.01 $13.16 $13.25 $13.25 915,268
2020-05-04 $12.50 $13.27 $11.69 $13.06 $13.06 1,654,284
2020-05-01 $13.19 $13.45 $12.54 $12.63 $12.63 1,254,768
2020-04-30 $14.00 $14.15 $13.50 $13.52 $13.52 887,462
2020-04-29 $13.26 $15.00 $13.19 $14.56 $14.56 1,209,543
2020-04-28 $12.55 $13.09 $12.42 $12.82 $12.82 1,241,506
2020-04-27 $11.63 $12.32 $11.15 $12.08 $12.08 887,062
2020-04-24 $11.33 $11.74 $11.13 $11.51 $11.51 747,909
2020-04-23 $10.26 $11.40 $10.05 $11.22 $11.22 1,170,620
2020-04-22 $10.43 $10.59 $9.96 $10.14 $10.14 1,478,135
2020-04-21 $10.37 $10.41 $9.83 $10.17 $10.17 1,158,439
2020-04-20 $11.57 $11.72 $10.40 $10.71 $10.71 1,358,788
2020-04-17 $11.55 $12.07 $11.39 $11.96 $11.96 1,372,759
2020-04-16 $11.34 $11.56 $10.61 $10.90 $10.90 1,655,797
2020-04-15 $11.49 $11.90 $11.14 $11.45 $11.45 642,052
2020-04-14 $12.18 $12.62 $11.79 $12.08 $12.08 1,211,440
2020-04-13 $12.80 $12.80 $11.70 $11.99 $11.99 961,406
2020-04-09 $12.86 $13.35 $12.40 $12.84 $12.84 2,508,869
2020-04-08 $11.80 $12.80 $11.10 $12.30 $12.30 1,534,331
2020-04-07 $11.35 $12.04 $11.16 $11.43 $11.43 2,387,259
2020-04-06 $10.38 $10.84 $10.08 $10.65 $10.65 1,176,091
2020-04-03 $10.77 $10.92 $9.49 $9.73 $9.73 911,563
2020-04-02 $10.96 $11.42 $10.52 $10.85 $10.85 1,204,479
2020-04-01 $11.34 $11.49 $10.37 $10.90 $10.90 1,374,408
2020-03-31 $12.72 $12.87 $11.35 $11.61 $11.61 1,530,003
2020-03-30 $13.43 $13.51 $11.85 $12.84 $12.84 1,056,324
2020-03-27 $13.27 $14.23 $13.07 $13.59 $13.59 1,148,944
2020-03-26 $11.83 $14.81 $11.64 $13.90 $13.90 1,513,535
2020-03-25 $11.11 $12.28 $10.65 $11.84 $11.84 1,826,872
2020-03-24 $10.21 $11.14 $10.20 $10.72 $10.72 1,393,798
2020-03-23 $11.25 $11.50 $9.20 $9.58 $9.58 1,687,164
2020-03-20 $13.25 $13.88 $11.10 $11.29 $11.29 1,564,531
2020-03-19 $13.26 $13.91 $10.02 $13.07 $13.07 2,899,207
2020-03-18 $16.72 $16.99 $8.06 $13.62 $13.62 1,545,804
2020-03-17 $17.27 $18.29 $15.13 $17.83 $17.83 1,707,066
2020-03-16 $18.48 $18.48 $15.55 $16.99 $16.99 1,596,379
2020-03-13 $20.79 $20.85 $18.01 $19.10 $19.10 935,292
2020-03-12 $19.17 $19.93 $18.35 $19.59 $19.59 1,095,847
2020-03-11 $22.27 $22.52 $20.21 $20.69 $20.69 904,224
2020-03-10 $23.02 $23.40 $22.11 $23.20 $23.20 979,816
2020-03-09 $22.94 $22.94 $20.31 $22.29 $22.29 1,139,559
2020-03-06 $23.90 $24.59 $23.40 $24.51 $24.51 1,017,345
2020-03-05 $24.66 $25.18 $24.49 $24.81 $24.81 1,099,939
2020-03-04 $24.70 $25.38 $24.30 $25.31 $25.31 633,351
2020-03-03 $24.63 $25.11 $23.93 $24.35 $24.35 777,824
2020-03-02 $23.35 $24.65 $23.29 $24.63 $24.63 968,405
2020-02-28 $24.06 $24.64 $23.00 $23.34 $23.34 1,356,646
2020-02-27 $25.82 $25.91 $24.63 $24.94 $24.94 1,206,522
2020-02-26 $27.10 $27.44 $26.20 $26.40 $26.40 712,985
2020-02-25 $27.55 $27.72 $26.17 $26.56 $26.56 1,111,382
2020-02-24 $27.62 $28.40 $27.28 $27.45 $27.45 989,204
2020-02-21 $29.03 $29.27 $28.42 $28.48 $28.48 653,975
2020-02-20 $29.60 $29.87 $28.67 $29.06 $29.06 718,029
2020-02-19 $29.63 $30.13 $29.27 $29.66 $29.66 1,044,511
2020-02-18 $29.80 $30.22 $29.21 $29.49 $29.49 1,197,485
2020-02-14 $29.36 $29.78 $28.55 $29.65 $29.65 1,545,615
2020-02-13 $30.90 $30.91 $29.15 $29.33 $29.33 1,316,564
2020-02-12 $33.99 $34.00 $29.54 $31.00 $31.00 4,152,163
2020-02-11 $34.29 $35.66 $34.27 $35.57 $35.57 1,075,998
2020-02-10 $33.80 $34.27 $33.32 $34.20 $34.20 454,772
2020-02-07 $33.43 $33.86 $33.25 $33.80 $33.80 320,815
2020-02-06 $33.41 $34.24 $33.31 $33.53 $33.53 419,711
2020-02-05 $33.49 $33.59 $32.89 $33.34 $33.34 359,059
2020-02-04 $33.06 $33.73 $33.06 $33.17 $33.17 505,693
2020-02-03 $31.92 $32.99 $31.92 $32.79 $32.79 431,828
2020-01-31 $32.40 $32.66 $31.79 $31.92 $31.92 477,070
2020-01-30 $32.36 $32.78 $31.85 $32.61 $32.61 280,762
2020-01-29 $32.63 $33.17 $32.62 $32.66 $32.66 274,235
2020-01-28 $32.42 $32.79 $32.25 $32.65 $32.65 454,228
2020-01-27 $32.01 $32.62 $31.67 $32.15 $32.15 397,845
2020-01-24 $32.95 $33.18 $32.29 $32.66 $32.66 411,274
2020-01-23 $33.19 $33.26 $32.22 $32.76 $32.76 554,896
2020-01-22 $33.08 $33.48 $32.79 $33.29 $33.29 506,390
2020-01-21 $33.57 $33.70 $32.95 $33.06 $33.06 681,304
2020-01-17 $33.35 $33.67 $33.16 $33.53 $33.53 468,412
2020-01-16 $32.93 $33.23 $32.57 $33.15 $33.15 431,511
2020-01-15 $32.05 $32.79 $32.00 $32.78 $32.78 459,928
2020-01-14 $32.25 $32.25 $31.70 $32.15 $32.15 368,650
2020-01-13 $32.24 $32.43 $31.99 $32.28 $32.28 372,957
2020-01-10 $32.10 $32.24 $31.83 $32.02 $32.02 313,594
2020-01-09 $32.35 $32.59 $32.03 $32.10 $32.10 373,650
2020-01-08 $31.74 $32.31 $31.54 $32.08 $32.08 439,074
2020-01-07 $32.06 $32.42 $31.62 $31.78 $31.78 431,326
2020-01-06 $32.13 $32.44 $31.78 $32.21 $32.21 438,610
2020-01-03 $31.82 $32.52 $31.46 $32.35 $32.35 661,120
2020-01-02 $33.25 $33.37 $31.54 $32.27 $32.27 841,224
2019-12-31 $33.11 $33.40 $32.99 $33.18 $33.18 423,277
2019-12-30 $33.64 $33.79 $32.96 $32.99 $32.99 471,791
2019-12-27 $33.45 $33.63 $32.78 $33.57 $33.57 447,279
2019-12-26 $34.07 $34.41 $33.12 $33.26 $33.26 607,860
2019-12-24 $34.46 $34.51 $33.84 $34.07 $34.07 199,979
2019-12-23 $34.51 $34.56 $33.44 $34.16 $34.16 494,105
2019-12-20 $34.77 $35.41 $34.39 $34.43 $34.43 2,058,272
2019-12-19 $35.65 $35.79 $34.65 $34.76 $34.76 1,337,496
2019-12-18 $33.99 $34.74 $33.72 $34.45 $34.45 753,941
2019-12-17 $33.66 $34.21 $33.56 $34.00 $34.00 341,040
2019-12-16 $33.43 $33.98 $33.40 $33.58 $33.58 340,297
2019-12-13 $33.39 $33.46 $32.77 $33.24 $33.24 448,556
2019-12-12 $33.77 $34.18 $33.13 $33.19 $33.19 458,260
2019-12-11 $33.98 $34.29 $33.49 $33.73 $33.73 274,930
2019-12-10 $33.62 $34.11 $33.51 $33.98 $33.98 319,598
2019-12-09 $33.41 $33.98 $33.33 $33.61 $33.61 445,272
2019-12-06 $33.28 $33.74 $33.28 $33.44 $33.44 462,388
2019-12-05 $32.59 $33.27 $32.59 $32.94 $32.94 360,135
2019-12-04 $32.56 $32.88 $32.35 $32.66 $32.66 411,774
2019-12-03 $32.17 $32.38 $30.74 $32.27 $32.27 513,929
2019-12-02 $33.68 $34.05 $32.54 $32.65 $32.65 593,369
2019-11-29 $33.87 $34.00 $33.57 $33.57 $33.57 127,725
2019-11-27 $33.70 $34.06 $33.37 $34.06 $34.06 291,855
2019-11-26 $33.33 $33.85 $33.16 $33.58 $33.58 408,777
2019-11-25 $33.36 $33.83 $33.18 $33.36 $33.36 357,879
2019-11-22 $33.32 $33.85 $33.00 $33.11 $33.11 376,856
2019-11-21 $32.78 $33.04 $32.55 $32.97 $32.97 325,087
2019-11-20 $33.41 $33.54 $32.64 $32.81 $32.81 635,605
2019-11-19 $33.70 $33.83 $33.28 $33.44 $33.44 565,069
2019-11-18 $33.85 $34.13 $33.31 $33.57 $33.57 545,090
2019-11-15 $34.03 $34.28 $33.31 $34.09 $34.09 978,108
2019-11-14 $34.37 $34.44 $33.56 $33.89 $33.89 527,085
2019-11-13 $33.20 $34.50 $33.16 $34.37 $34.37 588,522
2019-11-12 $32.43 $33.88 $32.31 $33.59 $33.59 471,915
2019-11-11 $32.83 $32.90 $31.94 $32.42 $32.42 563,100
2019-11-08 $32.00 $33.24 $31.75 $32.91 $32.91 832,985
2019-11-07 $31.00 $33.54 $30.18 $32.00 $32.00 1,462,901
2019-11-06 $29.37 $29.40 $28.93 $29.12 $29.12 359,731
2019-11-05 $29.48 $29.71 $29.02 $29.35 $29.35 250,557
2019-11-04 $29.62 $29.62 $29.11 $29.43 $29.43 228,429
2019-11-01 $29.36 $29.42 $28.85 $29.25 $29.25 315,165
2019-10-31 $29.32 $29.61 $28.79 $29.25 $29.25 270,805
2019-10-30 $29.26 $29.53 $28.63 $29.48 $29.48 385,304
2019-10-29 $29.34 $29.49 $28.92 $29.08 $29.08 317,657
2019-10-28 $29.57 $29.70 $29.12 $29.37 $29.37 294,935
2019-10-25 $29.60 $29.83 $29.39 $29.41 $29.41 188,650
2019-10-24 $29.97 $30.26 $29.48 $29.49 $29.49 231,819
2019-10-23 $29.65 $29.90 $29.34 $29.88 $29.88 365,882
2019-10-22 $29.71 $30.64 $29.59 $29.80 $29.80 544,241
2019-10-21 $28.17 $29.69 $28.08 $29.38 $29.38 723,706
2019-10-18 $27.94 $28.04 $27.51 $27.82 $27.82 513,222
2019-10-17 $27.94 $28.24 $27.83 $27.99 $27.99 348,927
2019-10-16 $28.38 $28.60 $27.82 $27.96 $27.96 437,937
2019-10-15 $27.87 $28.69 $27.46 $28.38 $28.38 443,519
2019-10-14 $26.84 $27.06 $26.49 $26.93 $26.93 307,274
2019-10-11 $26.95 $27.73 $26.73 $26.95 $26.95 383,456
2019-10-10 $26.80 $27.38 $26.43 $26.50 $26.50 401,142
2019-10-09 $26.41 $26.92 $25.90 $26.71 $26.71 462,939
2019-10-08 $26.83 $26.83 $26.10 $26.28 $26.28 233,140
2019-10-07 $27.23 $27.75 $27.06 $27.07 $27.07 371,887
2019-10-04 $26.52 $27.26 $26.52 $27.23 $27.23 217,597
2019-10-03 $26.20 $26.58 $26.01 $26.41 $26.41 273,987
2019-10-02 $26.41 $26.63 $26.04 $26.31 $26.31 351,654
2019-10-01 $26.33 $27.04 $26.33 $26.56 $26.56 466,637
2019-09-30 $26.91 $26.96 $26.19 $26.26 $26.26 527,901
2019-09-27 $28.00 $28.06 $26.84 $26.95 $26.95 280,848
2019-09-26 $27.88 $28.15 $27.47 $27.87 $27.87 270,114
2019-09-25 $27.27 $28.10 $27.08 $28.00 $28.00 292,502
2019-09-24 $27.76 $27.87 $27.19 $27.29 $27.29 290,476
2019-09-23 $27.95 $28.24 $27.56 $27.74 $27.74 269,303
2019-09-20 $27.40 $28.37 $27.40 $28.05 $28.05 762,249
2019-09-19 $27.24 $27.94 $27.24 $27.42 $27.42 310,478
2019-09-18 $27.74 $27.87 $26.67 $27.20 $27.20 323,596
2019-09-17 $27.26 $27.92 $27.00 $27.89 $27.89 337,790
2019-09-16 $26.25 $27.51 $25.90 $27.36 $27.36 604,857
2019-09-13 $27.16 $27.92 $26.40 $26.42 $26.42 586,316
2019-09-12 $27.17 $27.55 $26.99 $27.13 $27.13 507,364
2019-09-11 $27.07 $27.57 $26.93 $27.18 $27.18 332,811
2019-09-10 $27.64 $27.67 $26.70 $26.91 $26.91 839,432
2019-09-09 $27.54 $27.97 $27.25 $27.76 $27.76 305,501
2019-09-06 $28.06 $28.10 $27.47 $27.51 $27.51 250,813
2019-09-05 $28.24 $28.80 $27.72 $27.95 $27.95 395,519
2019-09-04 $28.33 $28.59 $27.58 $27.89 $27.89 224,791
2019-09-03 $28.13 $28.42 $27.90 $28.08 $28.08 287,427
2019-08-30 $28.70 $28.94 $28.03 $28.34 $28.34 289,414
2019-08-29 $28.46 $28.72 $28.42 $28.65 $28.65 181,629
2019-08-28 $27.72 $28.47 $27.59 $28.21 $28.21 227,089
2019-08-27 $28.65 $28.74 $27.79 $27.82 $27.82 530,028
2019-08-26 $28.25 $28.57 $27.97 $28.52 $28.52 296,913
2019-08-23 $28.25 $28.95 $27.90 $28.00 $28.00 545,034
2019-08-22 $27.63 $28.44 $27.45 $28.37 $28.37 345,421
2019-08-21 $27.58 $27.79 $27.16 $27.45 $27.45 259,203
2019-08-20 $27.71 $27.73 $27.17 $27.23 $27.23 476,688
2019-08-19 $28.19 $28.22 $27.85 $27.91 $27.91 338,674
2019-08-16 $27.28 $27.93 $27.28 $27.81 $27.81 341,447
2019-08-15 $26.71 $27.29 $26.71 $27.07 $27.07 286,896
2019-08-14 $26.84 $27.17 $26.37 $26.72 $26.72 469,381
2019-08-13 $27.04 $27.90 $27.04 $27.44 $27.44 266,126
2019-08-12 $27.05 $27.28 $26.62 $27.23 $27.23 594,944
2019-08-09 $27.42 $27.96 $27.28 $27.41 $27.41 567,514
2019-08-08 $26.81 $27.53 $26.62 $27.49 $27.49 570,625
2019-08-07 $25.57 $26.78 $25.29 $26.64 $26.64 441,906
2019-08-06 $25.21 $26.05 $25.21 $26.01 $26.01 634,642
2019-08-05 $25.38 $25.54 $24.51 $25.09 $25.09 507,219
2019-08-02 $25.37 $26.10 $25.02 $25.98 $25.98 688,635
2019-08-01 $25.78 $27.00 $25.27 $25.50 $25.50 832,899
2019-07-31 $25.21 $25.40 $24.72 $24.88 $24.88 581,805
2019-07-30 $24.87 $25.40 $24.87 $25.30 $25.30 460,298
2019-07-29 $24.63 $25.38 $24.42 $25.20 $25.20 567,409
2019-07-26 $26.12 $26.48 $24.35 $24.63 $24.63 1,190,447
2019-07-25 $27.70 $27.73 $25.90 $26.00 $26.00 561,035
2019-07-24 $26.97 $27.83 $26.78 $27.78 $27.78 383,269
2019-07-23 $26.57 $26.96 $26.41 $26.89 $26.89 564,561
2019-07-22 $26.51 $27.02 $26.41 $26.52 $26.52 592,357
2019-07-19 $27.31 $27.50 $26.47 $26.52 $26.52 610,380
2019-07-18 $27.10 $27.61 $26.95 $27.31 $27.31 516,243
2019-07-17 $27.36 $27.36 $26.59 $26.97 $26.97 532,102
2019-07-16 $27.33 $27.86 $27.10 $27.31 $27.31 357,600
2019-07-15 $29.03 $29.47 $27.26 $27.39 $27.39 551,986
2019-07-12 $28.38 $29.26 $28.35 $29.08 $29.08 963,279
2019-07-11 $28.15 $28.34 $27.72 $28.26 $28.26 762,057
2019-07-10 $28.31 $28.56 $28.15 $28.21 $28.21 539,492
2019-07-09 $28.43 $28.64 $27.99 $28.12 $28.12 564,845
2019-07-08 $28.87 $28.94 $28.37 $28.49 $28.49 353,267
2019-07-05 $28.63 $29.07 $28.52 $28.90 $28.90 602,073
2019-07-03 $28.75 $28.89 $28.55 $28.66 $28.66 270,768
2019-07-02 $28.71 $28.92 $28.56 $28.70 $28.70 407,813
2019-07-01 $28.86 $29.14 $28.64 $28.77 $28.77 519,989
2019-06-28 $28.54 $28.79 $27.97 $28.39 $28.39 1,761,879
2019-06-27 $27.95 $28.53 $27.80 $28.39 $28.39 283,478
2019-06-26 $27.96 $28.52 $27.93 $28.07 $28.07 543,931
2019-06-25 $28.96 $29.08 $27.57 $27.73 $27.73 562,335
2019-06-24 $29.67 $29.95 $28.90 $28.95 $28.95 301,776
2019-06-21 $30.61 $30.88 $29.52 $29.65 $29.65 550,593
2019-06-20 $30.86 $31.31 $30.49 $30.79 $30.79 347,957
2019-06-19 $30.01 $30.72 $29.88 $30.61 $30.61 290,792
2019-06-18 $29.11 $30.15 $28.99 $29.85 $29.85 349,140
2019-06-17 $28.97 $29.42 $28.92 $29.06 $29.06 219,142
2019-06-14 $28.80 $29.00 $28.57 $28.84 $28.84 244,475
2019-06-13 $29.20 $29.60 $28.61 $28.79 $28.79 283,216
2019-06-12 $28.91 $29.19 $28.75 $29.01 $29.01 209,117
2019-06-11 $30.59 $30.61 $28.62 $28.98 $28.98 462,777
2019-06-10 $29.55 $31.34 $29.41 $30.29 $30.29 743,854
2019-06-07 $28.28 $29.32 $28.28 $29.18 $29.18 394,525
2019-06-06 $28.16 $28.62 $28.10 $28.32 $28.32 187,865
2019-06-05 $27.74 $28.51 $27.67 $28.19 $28.19 409,859
2019-06-04 $27.00 $27.82 $26.89 $27.70 $27.70 360,239
2019-06-03 $27.28 $27.39 $26.61 $26.79 $26.79 402,194
2019-05-31 $27.53 $27.53 $26.60 $27.26 $27.26 559,622
2019-05-30 $28.15 $28.63 $27.68 $27.89 $27.89 496,184
2019-05-29 $27.91 $28.27 $27.79 $28.08 $28.08 341,790
2019-05-28 $27.75 $28.26 $27.73 $28.04 $28.04 346,200
2019-05-24 $27.74 $28.08 $27.62 $27.83 $27.83 266,434
2019-05-23 $27.99 $28.20 $27.40 $27.54 $27.54 374,969
2019-05-22 $28.23 $28.46 $28.07 $28.22 $28.22 274,153
2019-05-21 $27.92 $28.55 $27.92 $28.24 $28.24 379,506
2019-05-20 $27.00 $27.82 $26.75 $27.75 $27.75 266,279
2019-05-17 $27.01 $27.32 $26.89 $27.24 $27.24 315,606
2019-05-16 $27.02 $27.42 $27.02 $27.22 $27.22 266,063
2019-05-15 $26.30 $27.06 $26.24 $26.91 $26.91 386,928
2019-05-14 $26.07 $26.82 $25.75 $26.64 $26.64 252,563
2019-05-13 $26.88 $26.91 $25.88 $25.92 $25.92 468,015
2019-05-10 $27.46 $27.59 $26.99 $27.44 $27.44 244,565
2019-05-09 $27.06 $27.63 $26.68 $27.56 $27.56 348,951
2019-05-08 $27.43 $27.55 $27.10 $27.28 $27.28 226,355
2019-05-07 $27.89 $28.09 $27.09 $27.43 $27.43 397,173
2019-05-06 $26.86 $28.39 $26.59 $28.14 $28.14 551,031
2019-05-03 $28.13 $28.18 $26.98 $27.40 $27.40 728,089
2019-05-02 $28.85 $28.85 $27.78 $28.08 $28.08 391,485
2019-05-01 $28.32 $28.53 $27.81 $27.84 $27.84 551,512
2019-04-30 $28.12 $28.23 $27.80 $28.08 $28.08 362,668
2019-04-29 $28.29 $28.41 $27.98 $28.04 $28.04 604,447
2019-04-26 $28.10 $28.59 $27.89 $28.14 $28.14 401,134
2019-04-25 $27.66 $28.02 $27.40 $27.97 $27.97 207,113
2019-04-24 $27.36 $27.96 $27.29 $27.71 $27.71 427,541
2019-04-23 $27.02 $27.46 $26.94 $27.33 $27.33 455,521
2019-04-22 $26.40 $26.90 $26.23 $26.82 $26.82 366,918
2019-04-18 $27.23 $27.31 $26.43 $26.49 $26.49 406,984
2019-04-17 $27.37 $27.40 $27.01 $27.08 $27.08 233,666
2019-04-16 $27.13 $27.49 $26.97 $27.34 $27.34 389,956
2019-04-15 $27.06 $27.27 $26.76 $26.99 $26.99 295,999
2019-04-12 $26.78 $27.20 $26.31 $26.96 $26.96 686,953
2019-04-11 $27.08 $27.45 $26.88 $27.01 $27.01 603,964
2019-04-10 $26.75 $27.17 $26.62 $27.00 $27.00 1,142,703
2019-04-09 $27.47 $27.81 $26.46 $26.55 $26.55 1,256,244
2019-04-08 $26.91 $27.65 $26.85 $27.63 $27.63 294,272
2019-04-05 $26.65 $27.00 $26.48 $26.92 $26.92 395,133
2019-04-04 $26.25 $26.76 $26.05 $26.64 $26.64 501,589
2019-04-03 $27.23 $27.35 $26.06 $26.20 $26.20 448,635
2019-04-02 $26.66 $27.12 $26.56 $27.05 $27.05 558,315
2019-04-01 $26.07 $26.83 $26.05 $26.68 $26.68 422,908
2019-03-29 $26.45 $26.56 $25.67 $25.87 $25.87 545,841
2019-03-28 $25.53 $26.26 $25.52 $26.23 $26.23 280,053
2019-03-27 $25.51 $25.67 $25.00 $25.52 $25.52 236,611
2019-03-26 $25.24 $25.64 $24.27 $25.59 $25.59 333,597
2019-03-25 $25.30 $25.36 $24.61 $25.10 $25.10 451,906
2019-03-22 $26.31 $26.31 $25.25 $25.30 $25.30 468,057
2019-03-21 $25.54 $26.50 $25.39 $26.47 $26.47 588,459
2019-03-20 $25.92 $26.24 $25.62 $25.78 $25.78 386,449
2019-03-19 $26.31 $26.53 $25.91 $25.93 $25.93 319,984
2019-03-18 $25.78 $26.48 $25.78 $26.19 $26.19 643,768
2019-03-15 $25.84 $26.11 $25.66 $25.73 $25.73 807,200
2019-03-14 $26.14 $26.24 $25.82 $25.93 $25.93 263,407
2019-03-13 $26.05 $26.28 $25.79 $26.15 $26.15 320,133
2019-03-12 $25.50 $26.19 $25.50 $25.91 $25.91 780,499
2019-03-11 $24.80 $25.51 $24.68 $25.48 $25.48 633,742
2019-03-08 $24.48 $24.81 $24.02 $24.74 $24.74 731,933
2019-03-07 $24.82 $24.92 $24.47 $24.73 $24.73 418,683
2019-03-06 $24.59 $24.98 $24.53 $24.79 $24.79 652,345
2019-03-05 $24.29 $24.67 $24.15 $24.53 $24.53 290,160
2019-03-04 $24.37 $24.55 $24.25 $24.33 $24.33 296,895
2019-03-01 $24.34 $24.58 $24.11 $24.42 $24.42 479,896
2019-02-28 $24.40 $24.47 $24.11 $24.15 $24.15 328,811
2019-02-27 $24.25 $24.48 $24.05 $24.39 $24.39 179,315
2019-02-26 $24.09 $24.42 $24.04 $24.31 $24.31 223,130
2019-02-25 $24.94 $24.96 $24.09 $24.21 $24.21 385,142
2019-02-22 $24.76 $24.95 $24.40 $24.73 $24.73 375,708
2019-02-21 $24.72 $24.97 $24.57 $24.64 $24.64 376,283
2019-02-20 $24.28 $24.81 $24.09 $24.75 $24.75 552,692
2019-02-19 $23.78 $24.37 $23.53 $24.36 $24.36 427,038
2019-02-15 $23.00 $24.16 $23.00 $23.79 $23.79 495,863
2019-02-14 $22.11 $22.97 $22.06 $22.79 $22.79 334,877
2019-02-13 $22.49 $23.31 $21.94 $22.19 $22.19 576,559
2019-02-12 $22.33 $22.71 $22.25 $22.60 $22.60 429,107
2019-02-11 $22.01 $22.24 $21.90 $22.16 $22.16 309,821
2019-02-08 $21.87 $21.92 $21.50 $21.88 $21.88 224,658
2019-02-07 $21.93 $22.14 $21.80 $21.98 $21.98 177,837
2019-02-06 $21.97 $22.04 $21.77 $21.95 $21.95 202,625
2019-02-05 $22.30 $22.30 $21.67 $21.94 $21.94 270,625
2019-02-04 $22.24 $22.39 $22.15 $22.30 $22.30 461,990
2019-02-01 $22.00 $22.25 $21.91 $22.22 $22.22 396,029
2019-01-31 $21.68 $22.02 $21.63 $22.00 $22.00 332,242
2019-01-30 $21.96 $21.97 $21.32 $21.67 $21.67 421,402
2019-01-29 $21.63 $21.93 $21.32 $21.76 $21.76 441,797
2019-01-28 $21.53 $21.72 $21.47 $21.55 $21.55 310,931
2019-01-25 $21.00 $21.79 $20.93 $21.70 $21.70 484,052
2019-01-24 $20.53 $20.99 $20.53 $20.88 $20.88 496,916
2019-01-23 $19.89 $20.61 $19.87 $20.53 $20.53 452,351
2019-01-22 $19.89 $20.03 $19.60 $19.85 $19.85 439,883
2019-01-18 $19.90 $20.03 $19.48 $20.00 $20.00 366,521
2019-01-17 $19.76 $20.00 $19.60 $19.80 $19.80 387,056
2019-01-16 $19.50 $19.89 $19.49 $19.84 $19.84 275,268
2019-01-15 $19.21 $19.47 $19.02 $19.46 $19.46 283,265
2019-01-14 $18.99 $19.46 $18.96 $19.10 $19.10 524,651
2019-01-11 $19.04 $19.16 $18.71 $19.08 $19.08 388,400
2019-01-10 $18.47 $19.15 $18.37 $19.11 $19.11 298,670
2019-01-09 $18.60 $18.83 $18.19 $18.55 $18.55 517,897
2019-01-08 $18.42 $18.60 $18.23 $18.50 $18.50 420,981
2019-01-07 $18.14 $18.46 $17.96 $18.26 $18.26 318,656
2019-01-04 $17.74 $18.25 $17.74 $18.14 $18.14 279,439
2019-01-03 $17.82 $17.99 $17.38 $17.47 $17.47 201,055
2019-01-02 $17.57 $18.08 $17.42 $17.86 $17.86 260,903
2018-12-31 $17.68 $17.89 $17.41 $17.85 $17.85 324,336
2018-12-28 $17.52 $17.91 $17.18 $17.59 $17.59 309,645
2018-12-27 $17.12 $17.45 $16.67 $17.44 $17.44 293,144
2018-12-26 $16.18 $17.38 $15.62 $17.33 $17.33 310,825
2018-12-24 $16.12 $16.54 $15.76 $16.03 $16.03 264,999
2018-12-21 $16.50 $16.58 $16.06 $16.19 $16.19 1,682,658
2018-12-20 $16.71 $16.82 $16.24 $16.50 $16.50 473,661
2018-12-19 $17.59 $17.89 $16.65 $16.80 $16.80 498,339
2018-12-18 $17.94 $18.15 $17.48 $17.59 $17.59 273,149
2018-12-17 $17.98 $18.34 $17.70 $17.78 $17.78 391,575
2018-12-14 $18.37 $18.96 $18.00 $18.03 $18.03 300,001
2018-12-13 $18.91 $18.92 $18.55 $18.56 $18.56 309,055
2018-12-12 $18.97 $19.19 $18.52 $18.78 $18.78 202,791
2018-12-11 $18.65 $19.18 $18.49 $18.70 $18.70 260,983
2018-12-10 $18.30 $18.68 $17.83 $18.13 $18.13 262,604
2018-12-07 $19.00 $19.29 $18.18 $18.28 $18.28 210,827
2018-12-06 $18.60 $18.99 $18.25 $18.97 $18.97 245,215
2018-12-04 $20.21 $20.39 $18.70 $18.76 $18.76 308,922
2018-12-03 $19.95 $20.46 $19.69 $20.45 $20.45 226,513
2018-11-30 $19.47 $19.76 $19.33 $19.54 $19.54 373,998
2018-11-29 $19.64 $20.00 $19.56 $19.60 $19.60 196,527
2018-11-28 $19.10 $19.87 $19.00 $19.81 $19.81 229,997
2018-11-27 $19.30 $19.34 $18.99 $19.04 $19.04 178,853
2018-11-26 $19.25 $19.64 $19.04 $19.45 $19.45 277,891
2018-11-23 $18.90 $19.32 $18.82 $18.99 $18.99 105,868
2018-11-21 $18.79 $19.28 $18.39 $18.98 $18.98 174,028
2018-11-20 $19.20 $19.41 $18.66 $18.72 $18.72 262,309
2018-11-19 $20.24 $20.24 $19.32 $19.59 $19.59 225,172
2018-11-16 $20.34 $20.46 $19.89 $20.26 $20.26 340,642
2018-11-15 $20.00 $20.68 $19.96 $20.65 $20.65 253,888
2018-11-14 $20.87 $20.87 $20.04 $20.13 $20.13 301,583
2018-11-13 $20.70 $21.28 $20.59 $20.69 $20.69 252,376
2018-11-12 $20.38 $20.86 $19.99 $20.51 $20.51 377,845
2018-11-09 $21.70 $21.85 $20.32 $20.45 $20.45 502,766
2018-11-08 $21.27 $21.85 $21.16 $21.84 $21.84 188,351
2018-11-07 $21.27 $21.54 $20.72 $21.26 $21.26 286,967
2018-11-06 $20.86 $21.25 $20.77 $21.15 $21.15 212,255
2018-11-05 $20.94 $21.23 $20.51 $20.87 $20.87 313,401
2018-11-02 $20.52 $20.90 $20.09 $20.31 $20.31 207,358
2018-11-01 $21.34 $21.35 $20.43 $20.52 $20.52 406,043
2018-10-31 $21.00 $22.36 $20.78 $21.14 $21.14 966,900
2018-10-30 $18.53 $19.17 $18.30 $19.14 $19.14 267,097
2018-10-29 $18.66 $18.93 $18.22 $18.47 $18.47 207,764
2018-10-26 $18.51 $18.67 $18.04 $18.45 $18.45 200,748
2018-10-25 $18.23 $18.84 $18.23 $18.75 $18.75 266,583
2018-10-24 $19.35 $19.42 $18.18 $18.20 $18.20 405,223
2018-10-23 $19.22 $19.45 $18.88 $19.38 $19.38 314,531
2018-10-22 $19.55 $19.95 $19.38 $19.51 $19.51 319,510
2018-10-19 $19.75 $20.06 $19.26 $19.50 $19.50 260,257
2018-10-18 $20.10 $20.33 $19.47 $19.74 $19.74 334,168
2018-10-17 $20.09 $20.32 $19.81 $20.22 $20.22 269,869
2018-10-16 $19.62 $20.19 $19.23 $20.08 $20.08 285,964
2018-10-15 $19.84 $19.95 $19.35 $19.43 $19.43 213,984
2018-10-12 $19.64 $20.20 $19.50 $19.67 $19.67 383,657
2018-10-11 $19.95 $20.20 $19.39 $19.40 $19.40 453,960
2018-10-10 $20.70 $20.80 $19.94 $19.99 $19.99 368,974
2018-10-09 $20.75 $20.91 $20.36 $20.72 $20.72 407,345
2018-10-08 $21.53 $21.53 $20.33 $20.78 $20.78 644,084
2018-10-05 $22.33 $22.33 $21.15 $21.47 $21.47 608,226
2018-10-04 $22.74 $23.01 $22.23 $22.33 $22.33 528,608
2018-10-03 $22.48 $22.82 $22.11 $22.72 $22.72 367,305
2018-10-02 $22.63 $22.82 $22.19 $22.34 $22.34 318,356
2018-10-01 $22.75 $23.08 $22.46 $22.69 $22.69 333,994
2018-09-28 $22.75 $23.15 $22.55 $22.65 $22.65 395,529
2018-09-27 $23.95 $23.97 $22.65 $22.75 $22.75 364,486
2018-09-26 $23.55 $23.95 $23.35 $23.80 $23.80 503,662
2018-09-25 $22.80 $23.60 $22.72 $23.40 $23.40 350,236
2018-09-24 $22.70 $22.88 $22.45 $22.75 $22.75 481,947
2018-09-21 $22.80 $23.04 $22.55 $22.80 $22.80 1,836,391
2018-09-20 $22.50 $23.10 $22.17 $22.85 $22.85 524,324
2018-09-19 $22.45 $22.55 $21.85 $22.35 $22.35 355,848
2018-09-18 $22.40 $22.45 $22.05 $22.40 $22.40 490,389
2018-09-17 $23.25 $23.85 $22.25 $22.45 $22.45 410,268
2018-09-14 $23.25 $23.40 $22.88 $23.30 $23.30 375,682
2018-09-13 $23.45 $23.50 $23.13 $23.25 $23.25 234,405
2018-09-12 $23.25 $23.30 $22.65 $23.28 $23.28 361,622
2018-09-11 $23.35 $23.43 $22.70 $23.23 $23.23 342,405
2018-09-10 $21.80 $24.50 $21.80 $23.25 $23.25 1,139,689
2018-09-07 $21.10 $21.40 $21.00 $21.15 $21.15 273,550
2018-09-06 $20.85 $21.15 $20.61 $21.10 $21.10 311,916
2018-09-05 $22.00 $22.23 $20.75 $20.85 $20.85 522,206
2018-09-04 $21.70 $22.10 $21.55 $22.05 $22.05 165,441
2018-08-31 $21.40 $21.65 $21.30 $21.60 $21.60 303,694
2018-08-30 $21.35 $21.75 $21.28 $21.35 $21.35 230,583
2018-08-29 $21.40 $21.60 $21.25 $21.45 $21.45 336,229
2018-08-28 $22.35 $22.65 $21.25 $21.35 $21.35 318,896
2018-08-27 $22.30 $22.80 $22.15 $22.20 $22.20 231,146
2018-08-24 $22.15 $22.40 $22.05 $22.30 $22.30 171,487
2018-08-23 $22.10 $22.35 $22.00 $22.10 $22.10 225,160
2018-08-22 $21.95 $22.28 $21.51 $22.25 $22.25 322,766
2018-08-21 $21.95 $22.25 $21.90 $21.95 $21.95 414,865
2018-08-20 $21.65 $22.10 $21.60 $21.90 $21.90 279,800
2018-08-17 $21.60 $21.83 $21.45 $21.65 $21.65 318,518
2018-08-16 $21.80 $21.98 $21.63 $21.70 $21.70 344,223
2018-08-15 $21.70 $22.17 $21.55 $21.65 $21.65 335,059
2018-08-14 $21.55 $21.85 $21.48 $21.80 $21.80 324,369
2018-08-13 $21.70 $21.78 $21.35 $21.45 $21.45 340,560
2018-08-10 $21.45 $21.80 $21.33 $21.60 $21.60 268,908
2018-08-09 $21.60 $21.80 $21.50 $21.55 $21.55 202,843
2018-08-08 $21.75 $21.80 $21.35 $21.65 $21.65 260,803
2018-08-07 $21.40 $22.08 $21.40 $21.65 $21.65 460,293
2018-08-06 $21.15 $21.50 $20.50 $21.20 $21.20 473,043
2018-08-03 $22.20 $22.32 $21.28 $21.70 $21.70 619,578
2018-08-02 $22.35 $22.50 $19.01 $22.35 $22.35 831,770
2018-08-01 $21.00 $21.15 $20.60 $20.90 $20.90 830,771
2018-07-31 $21.00 $21.75 $20.80 $20.90 $20.90 740,562
2018-07-30 $20.75 $21.40 $20.65 $21.00 $21.00 641,429
2018-07-27 $20.60 $21.05 $20.40 $20.70 $20.70 568,119
2018-07-26 $19.75 $20.85 $19.48 $20.60 $20.60 588,759
2018-07-25 $19.75 $20.00 $19.37 $19.80 $19.80 327,968
2018-07-24 $19.95 $20.15 $19.60 $19.80 $19.80 301,259
2018-07-23 $19.40 $19.85 $19.35 $19.85 $19.85 415,256
2018-07-20 $19.50 $20.10 $19.50 $19.70 $19.70 376,014
2018-07-19 $18.85 $19.85 $18.85 $19.50 $19.50 838,341
2018-07-18 $17.75 $18.73 $17.70 $18.65 $18.65 524,292
2018-07-17 $17.45 $17.85 $17.45 $17.75 $17.75 367,111
2018-07-16 $16.55 $17.55 $16.50 $17.40 $17.40 456,467
2018-07-13 $16.40 $16.50 $16.15 $16.40 $16.40 438,634
2018-07-12 $16.75 $16.75 $16.25 $16.40 $16.40 288,137
2018-07-11 $16.75 $16.95 $16.43 $16.65 $16.65 354,267
2018-07-10 $17.45 $17.45 $16.80 $16.85 $16.85 283,556
2018-07-09 $17.05 $17.50 $17.00 $17.45 $17.45 331,102
2018-07-06 $16.75 $17.15 $16.70 $16.90 $16.90 255,200
2018-07-05 $16.50 $16.90 $16.48 $16.80 $16.80 298,681
2018-07-03 $16.50 $16.80 $16.45 $16.50 $16.50 139,476
2018-07-02 $16.15 $16.50 $16.15 $16.50 $16.50 210,957
2018-06-29 $16.45 $16.80 $16.15 $16.30 $16.30 385,826
2018-06-28 $16.15 $16.40 $16.08 $16.30 $16.30 256,865
2018-06-27 $16.40 $16.40 $16.10 $16.10 $16.10 260,773
2018-06-26 $16.40 $16.70 $15.95 $16.40 $16.40 379,837
2018-06-25 $17.00 $17.30 $16.40 $16.40 $16.40 408,361
2018-06-22 $17.15 $17.30 $16.90 $17.10 $17.10 1,735,280
2018-06-21 $17.50 $17.63 $17.10 $17.15 $17.15 366,924
2018-06-20 $17.45 $17.60 $17.25 $17.45 $17.45 243,899
2018-06-19 $17.30 $17.53 $17.15 $17.30 $17.30 290,381
2018-06-18 $17.20 $17.45 $16.90 $17.35 $17.35 349,098
2018-06-15 $17.30 $17.55 $17.15 $17.20 $17.20 604,760
2018-06-14 $17.60 $17.60 $17.25 $17.40 $17.40 338,503
2018-06-13 $17.65 $17.75 $17.35 $17.50 $17.50 422,180
2018-06-12 $17.55 $17.95 $17.48 $17.60 $17.60 365,737
2018-06-11 $17.95 $18.25 $17.55 $17.60 $17.60 498,349
2018-06-08 $17.70 $18.10 $17.65 $18.00 $18.00 461,724
2018-06-07 $17.90 $18.07 $17.55 $17.60 $17.60 335,627
2018-06-06 $17.20 $18.00 $17.20 $17.80 $17.80 873,204
2018-06-05 $17.00 $17.25 $16.80 $17.20 $17.20 361,024
2018-06-04 $16.90 $17.08 $16.83 $17.05 $17.05 291,113
2018-06-01 $16.80 $17.10 $16.50 $16.90 $16.90 358,692
2018-05-31 $17.20 $17.20 $16.55 $16.65 $16.65 384,680
2018-05-30 $17.25 $17.50 $17.15 $17.20 $17.20 443,552
2018-05-29 $16.90 $17.20 $16.61 $17.15 $17.15 355,136
2018-05-25 $17.25 $17.28 $16.90 $17.00 $17.00 314,381
2018-05-24 $17.15 $17.33 $16.56 $17.30 $17.30 326,079
2018-05-23 $17.25 $17.30 $17.05 $17.20 $17.20 302,891
2018-05-22 $17.40 $17.40 $17.10 $17.30 $17.30 325,193
2018-05-21 $17.20 $17.25 $16.78 $17.10 $17.10 269,381
2018-05-18 $17.05 $17.10 $16.85 $17.10 $17.10 281,715
2018-05-17 $16.70 $17.05 $16.65 $17.00 $17.00 396,908
2018-05-16 $16.45 $17.15 $16.30 $16.85 $16.85 416,330
2018-05-15 $16.10 $16.60 $16.10 $16.45 $16.45 424,535
2018-05-14 $16.10 $16.50 $15.97 $16.10 $16.10 623,435
2018-05-11 $16.35 $16.35 $15.06 $16.15 $16.15 266,132
2018-05-10 $16.35 $16.38 $16.00 $16.25 $16.25 263,614
2018-05-09 $16.45 $16.45 $15.95 $16.30 $16.30 306,353
2018-05-08 $16.45 $16.55 $16.00 $16.45 $16.45 515,498
2018-05-07 $16.40 $16.65 $16.20 $16.35 $16.35 500,227
2018-05-04 $15.85 $16.65 $15.60 $16.50 $16.50 754,992
2018-05-03 $15.35 $16.00 $14.66 $15.80 $15.80 538,848
2018-05-02 $15.35 $16.90 $15.08 $15.60 $15.60 1,263,284
2018-05-01 $13.75 $14.75 $13.75 $14.60 $14.60 678,077
2018-04-30 $14.00 $14.25 $13.75 $13.85 $13.85 719,521
2018-04-27 $13.90 $14.15 $13.70 $13.95 $13.95 463,400
2018-04-26 $13.95 $14.00 $13.70 $13.90 $13.90 438,611
2018-04-25 $14.40 $14.55 $13.80 $13.90 $13.90 595,933
2018-04-24 $14.30 $14.60 $14.17 $14.45 $14.45 345,431
2018-04-23 $14.50 $14.55 $14.25 $14.25 $14.25 464,651
2018-04-20 $13.95 $14.40 $13.95 $14.40 $14.40 321,355
2018-04-19 $14.20 $14.55 $13.90 $14.00 $14.00 491,016
2018-04-18 $14.50 $14.60 $13.75 $13.95 $13.95 674,053
2018-04-17 $14.55 $14.70 $14.30 $14.40 $14.40 626,663
2018-04-16 $14.75 $14.82 $14.43 $14.55 $14.55 281,867
2018-04-13 $14.75 $14.75 $14.35 $14.65 $14.65 493,729
2018-04-12 $14.50 $14.75 $14.40 $14.75 $14.75 1,044,386
2018-04-11 $13.85 $14.45 $13.80 $14.30 $14.30 838,981
2018-04-10 $13.65 $14.15 $13.35 $13.80 $13.80 1,014,140
2018-04-09 $16.40 $16.45 $13.45 $13.70 $13.70 3,240,669
2018-04-06 $17.45 $17.80 $17.40 $17.70 $17.70 840,293
2018-04-05 $17.20 $17.75 $17.08 $17.55 $17.55 708,340
2018-04-04 $16.80 $17.10 $16.55 $17.10 $17.10 559,087
2018-04-03 $16.55 $16.98 $16.55 $16.95 $16.95 429,775
2018-04-02 $16.50 $16.67 $16.20 $16.50 $16.50 385,894
2018-03-29 $16.65 $16.99 $16.38 $16.55 $16.55 694,793
2018-03-28 $16.85 $17.00 $16.33 $16.50 $16.50 902,219
2018-03-27 $16.55 $17.15 $16.30 $16.75 $16.75 890,910
2018-03-26 $16.45 $16.70 $16.25 $16.60 $16.60 386,493
2018-03-23 $16.35 $16.65 $16.05 $16.20 $16.20 1,233,602
2018-03-22 $16.30 $16.75 $16.05 $16.35 $16.35 734,608
2018-03-21 $15.85 $16.50 $15.83 $16.45 $16.45 672,428
2018-03-20 $16.00 $16.05 $15.75 $15.95 $15.95 907,545
2018-03-19 $15.70 $16.10 $15.50 $16.10 $16.10 843,057
2018-03-16 $15.90 $16.14 $15.35 $15.90 $15.90 2,296,821
2018-03-15 $17.15 $17.20 $15.75 $16.00 $16.00 2,268,279
2018-03-14 $17.90 $17.90 $16.95 $17.00 $17.00 1,740,243
2018-03-13 $18.20 $18.43 $17.85 $17.90 $17.90 912,336
2018-03-12 $19.80 $20.05 $17.25 $18.05 $18.05 2,054,144
2018-03-09 $20.00 $20.35 $19.85 $20.20 $20.20 530,280
2018-03-08 $20.35 $20.40 $19.70 $19.80 $19.80 459,969
2018-03-07 $19.50 $20.25 $19.25 $20.20 $20.20 650,958
2018-03-06 $19.55 $19.85 $19.15 $19.70 $19.70 813,480
2018-03-05 $19.65 $19.80 $19.08 $19.58 $19.58 594,673
2018-03-02 $19.55 $19.80 $19.15 $19.65 $19.65 465,175
2018-03-01 $19.70 $20.00 $19.30 $19.60 $19.60 650,957
2018-02-28 $20.10 $21.00 $19.70 $19.85 $19.85 4,543,296
2018-02-27 $21.65 $21.75 $19.75 $19.95 $19.95 1,507,191
2018-02-26 $21.25 $21.92 $21.25 $21.70 $21.70 477,696
2018-02-23 $21.25 $21.35 $20.90 $21.25 $21.25 304,577
2018-02-22 $21.50 $21.55 $21.05 $21.10 $21.10 379,181
2018-02-21 $20.80 $21.70 $20.80 $21.30 $21.30 631,479
2018-02-20 $20.50 $21.55 $20.25 $20.65 $20.65 700,435
2018-02-16 $19.25 $21.00 $19.15 $20.55 $20.55 1,385,632
2018-02-15 $19.15 $19.35 $18.65 $19.00 $19.00 299,321
2018-02-14 $18.30 $19.20 $18.30 $19.10 $19.10 354,661
2018-02-13 $18.10 $18.65 $18.05 $18.50 $18.50 254,105
2018-02-12 $18.25 $18.43 $18.10 $18.25 $18.25 288,174
2018-02-09 $18.25 $18.45 $17.55 $18.20 $18.20 357,961
2018-02-08 $18.65 $19.00 $17.85 $18.05 $18.05 494,679
2018-02-07 $18.40 $18.80 $18.25 $18.70 $18.70 312,807
2018-02-06 $18.00 $18.86 $16.85 $18.40 $18.40 701,257
2018-02-05 $18.45 $18.88 $17.70 $17.85 $17.85 366,637
2018-02-02 $18.85 $19.00 $18.40 $18.55 $18.55 313,223
2018-02-01 $18.35 $18.90 $18.30 $18.90 $18.90 328,657
2018-01-31 $19.15 $19.45 $18.30 $18.35 $18.35 553,335
2018-01-30 $19.55 $19.55 $18.95 $19.00 $19.00 379,515
2018-01-29 $19.70 $19.70 $19.45 $19.65 $19.65 567,963
2018-01-26 $19.80 $19.80 $19.45 $19.80 $19.80 398,114
2018-01-25 $19.80 $19.83 $19.35 $19.75 $19.75 492,146
2018-01-24 $20.35 $20.35 $19.40 $19.60 $19.60 1,011,321
2018-01-23 $19.90 $20.38 $19.90 $20.20 $20.20 538,730
2018-01-22 $19.65 $20.05 $19.55 $20.00 $20.00 217,338
2018-01-19 $19.40 $19.65 $19.15 $19.60 $19.60 477,321
2018-01-18 $19.35 $19.55 $19.15 $19.35 $19.35 392,678
2018-01-17 $19.15 $19.45 $19.00 $19.40 $19.40 447,318
2018-01-16 $19.15 $19.35 $18.80 $19.15 $19.15 619,364
2018-01-12 $18.70 $19.00 $18.50 $18.95 $18.95 488,043
2018-01-11 $18.15 $18.60 $18.05 $18.50 $18.50 380,370
2018-01-10 $18.15 $18.53 $17.92 $18.00 $18.00 471,304
2018-01-09 $18.25 $18.55 $18.10 $18.15 $18.15 659,999
2018-01-08 $17.90 $18.95 $17.70 $18.25 $18.25 686,089
2018-01-05 $17.25 $17.40 $17.15 $17.30 $17.30 279,863
2018-01-04 $17.40 $17.50 $17.00 $17.20 $17.20 470,243
2018-01-03 $17.75 $17.75 $16.88 $17.20 $17.20 823,099
2018-01-02 $17.00 $17.90 $16.75 $17.75 $17.75 683,755
2017-12-29 $17.30 $17.50 $16.93 $17.00 $17.00 355,852
2017-12-28 $17.30 $17.50 $17.20 $17.30 $17.30 203,026
2017-12-27 $17.50 $17.75 $17.13 $17.15 $17.15 298,297
2017-12-26 $17.50 $17.80 $17.45 $17.45 $17.45 315,586
2017-12-22 $17.80 $17.80 $17.10 $17.40 $17.40 409,702
2017-12-21 $17.80 $18.05 $17.60 $17.70 $17.70 432,716
2017-12-20 $17.35 $17.95 $17.30 $17.75 $17.75 493,588
2017-12-19 $17.20 $17.38 $17.10 $17.10 $17.10 581,694
2017-12-18 $17.45 $17.70 $17.15 $17.25 $17.25 398,912
2017-12-15 $17.00 $17.40 $17.00 $17.25 $17.25 844,593
2017-12-14 $17.40 $17.45 $16.85 $17.00 $17.00 581,800
2017-12-13 $17.65 $17.90 $17.30 $17.35 $17.35 603,515
2017-12-12 $17.60 $17.83 $17.40 $17.70 $17.70 433,274
2017-12-11 $17.45 $17.65 $17.40 $17.60 $17.60 751,117
2017-12-08 $17.55 $17.75 $17.25 $17.50 $17.50 273,907
2017-12-07 $17.30 $17.75 $17.25 $17.40 $17.40 306,184
2017-12-06 $17.20 $17.55 $17.06 $17.35 $17.35 348,735
2017-12-05 $17.70 $17.88 $17.18 $17.30 $17.30 510,855
2017-12-04 $17.45 $17.95 $17.45 $17.70 $17.70 1,360,876
2017-12-01 $17.00 $17.20 $16.40 $17.15 $17.15 479,192
2017-11-30 $17.05 $17.40 $16.78 $17.05 $17.05 804,321
2017-11-29 $16.90 $17.28 $16.75 $16.85 $16.85 463,564
2017-11-28 $16.40 $16.85 $16.40 $16.80 $16.80 356,798
2017-11-27 $16.60 $16.68 $16.30 $16.40 $16.40 555,942
2017-11-24 $16.50 $16.68 $16.45 $16.50 $16.50 205,796
2017-11-22 $16.60 $16.85 $16.30 $16.45 $16.45 324,370
2017-11-21 $16.45 $16.75 $16.30 $16.65 $16.65 481,710
2017-11-20 $16.40 $16.45 $16.05 $16.45 $16.45 574,925
2017-11-17 $16.15 $16.35 $15.95 $16.30 $16.30 834,820
2017-11-16 $16.25 $16.40 $16.20 $16.35 $16.35 869,828
2017-11-15 $15.85 $16.25 $15.78 $16.20 $16.20 688,494
2017-11-14 $16.00 $16.10 $15.78 $16.00 $16.00 732,508
2017-11-13 $15.75 $16.13 $15.60 $16.03 $16.03 739,159
2017-11-10 $15.95 $16.00 $15.70 $15.80 $15.80 409,854
2017-11-09 $15.70 $16.00 $15.70 $15.90 $15.90 539,827
2017-11-08 $15.85 $16.15 $15.75 $15.90 $15.90 760,783
2017-11-07 $16.25 $16.35 $15.65 $15.95 $15.95 665,940
2017-11-06 $15.95 $16.25 $15.75 $16.20 $16.20 1,067,036
2017-11-03 $16.20 $16.40 $15.35 $15.90 $15.90 1,444,931
2017-11-02 $15.20 $17.08 $14.75 $16.50 $16.50 2,550,065
2017-11-01 $14.70 $14.75 $14.33 $14.40 $14.40 1,082,472
2017-10-31 $14.60 $14.60 $14.35 $14.55 $14.55 956,766
2017-10-30 $14.65 $14.70 $14.41 $14.53 $14.53 635,227
2017-10-27 $14.55 $14.80 $14.45 $14.65 $14.65 848,432
2017-10-26 $14.50 $14.75 $14.45 $14.55 $14.55 625,395
2017-10-25 $14.55 $14.70 $14.43 $14.55 $14.55 728,705
2017-10-24 $14.55 $14.85 $14.50 $14.63 $14.63 2,745,710
2017-10-23 $14.35 $14.60 $14.30 $14.40 $14.40 1,338,406
2017-10-20 $14.25 $14.40 $14.10 $14.35 $14.35 1,521,396
2017-10-19 $13.85 $14.23 $13.80 $14.15 $14.15 1,478,844
2017-10-18 $13.85 $14.05 $13.75 $13.90 $13.90 1,579,574
2017-10-17 $13.50 $13.90 $13.40 $13.85 $13.85 1,939,848
2017-10-16 $13.05 $13.48 $12.70 $13.45 $13.45 1,886,370
2017-10-13 $13.10 $13.50 $12.95 $13.35 $13.35 11,601,204
2017-10-12 $13.15 $13.60 $12.85 $13.05 $13.05 3,778,656
2017-10-11 $12.35 $12.45 $12.20 $12.35 $12.35 443,537
2017-10-10 $12.05 $12.25 $11.95 $12.25 $12.25 211,680
2017-10-09 $12.20 $12.20 $11.95 $12.05 $12.05 289,977
2017-10-06 $12.25 $12.25 $12.10 $12.15 $12.15 124,950
2017-10-05 $12.10 $12.30 $12.05 $12.30 $12.30 154,594
2017-10-04 $12.40 $12.40 $12.00 $12.05 $12.05 178,162
2017-10-03 $12.20 $12.40 $12.15 $12.35 $12.35 407,972
2017-10-02 $12.45 $12.50 $12.08 $12.10 $12.10 609,994
2017-09-29 $12.50 $12.60 $12.33 $12.40 $12.40 220,398
2017-09-28 $12.45 $12.55 $12.18 $12.50 $12.50 198,080
2017-09-27 $12.15 $12.60 $12.15 $12.45 $12.45 661,715
2017-09-26 $11.95 $12.25 $11.83 $12.10 $12.10 372,168
2017-09-25 $11.95 $12.10 $11.80 $11.90 $11.90 182,819
2017-09-22 $11.90 $12.13 $11.85 $12.03 $12.03 375,570
2017-09-21 $11.75 $12.00 $11.63 $11.98 $11.98 350,826
2017-09-20 $11.55 $11.88 $11.45 $11.70 $11.70 383,093
2017-09-19 $11.30 $11.65 $11.23 $11.60 $11.60 294,369
2017-09-18 $11.30 $11.40 $11.20 $11.25 $11.25 259,178
2017-09-15 $11.05 $11.45 $10.95 $11.35 $11.35 659,884
2017-09-14 $11.10 $11.25 $10.98 $11.00 $11.00 294,377
2017-09-13 $11.15 $11.23 $11.00 $11.15 $11.15 215,654
2017-09-12 $10.75 $11.25 $10.75 $11.15 $11.15 369,453
2017-09-11 $10.50 $10.75 $10.50 $10.65 $10.65 461,671
2017-09-08 $10.35 $10.53 $10.20 $10.35 $10.35 791,285
2017-09-07 $10.60 $10.60 $10.10 $10.35 $10.35 1,119,013
2017-09-06 $10.60 $10.85 $10.50 $10.55 $10.55 300,456
2017-09-05 $11.15 $11.15 $10.48 $10.50 $10.50 607,143
2017-09-01 $11.00 $11.20 $10.90 $10.90 $10.90 269,390
2017-08-31 $10.75 $10.95 $10.70 $10.85 $10.85 348,633
2017-08-30 $10.85 $10.95 $10.65 $10.65 $10.65 447,810
2017-08-29 $10.85 $11.10 $10.56 $10.80 $10.80 683,807
2017-08-28 $11.45 $11.45 $10.85 $10.85 $10.85 499,273
2017-08-25 $11.45 $11.55 $11.37 $11.45 $11.45 173,143
2017-08-24 $11.70 $11.75 $11.40 $11.45 $11.45 219,609
2017-08-23 $11.40 $11.75 $11.40 $11.75 $11.75 322,404
2017-08-22 $11.25 $11.55 $11.20 $11.55 $11.55 355,440
2017-08-21 $11.25 $11.45 $11.23 $11.25 $11.25 120,669
2017-08-18 $11.35 $11.60 $10.95 $11.35 $11.35 367,735
2017-08-17 $11.60 $11.75 $11.43 $11.45 $11.45 260,659
2017-08-16 $11.60 $11.70 $11.55 $11.60 $11.60 229,127
2017-08-15 $11.90 $11.95 $11.60 $11.60 $11.60 207,182
2017-08-14 $11.65 $11.93 $11.65 $11.85 $11.85 314,573
2017-08-11 $11.85 $11.95 $11.55 $11.55 $11.55 253,153
2017-08-10 $12.00 $12.05 $11.78 $11.85 $11.85 340,870
2017-08-09 $12.25 $12.30 $11.90 $12.05 $12.05 391,929
2017-08-08 $12.25 $12.40 $11.90 $12.40 $12.40 748,796
2017-08-07 $12.00 $12.70 $11.90 $12.45 $12.45 1,607,366
2017-08-04 $11.80 $12.00 $11.75 $12.00 $12.00 410,245
2017-08-03 $11.85 $11.95 $11.65 $11.75 $11.75 265,708
2017-08-02 $11.70 $12.01 $11.50 $11.80 $11.80 428,084
2017-08-01 $11.85 $12.00 $11.75 $11.80 $11.80 442,844
2017-07-31 $11.60 $11.90 $11.45 $11.80 $11.80 402,797
2017-07-28 $11.65 $11.70 $11.55 $11.55 $11.55 201,216
2017-07-27 $11.55 $11.75 $11.53 $11.70 $11.70 348,378
2017-07-26 $11.65 $11.73 $11.37 $11.50 $11.50 204,877
2017-07-25 $11.70 $11.95 $11.65 $11.65 $11.65 197,017
2017-07-24 $11.70 $11.80 $11.57 $11.65 $11.65 334,802
2017-07-21 $11.80 $11.80 $11.42 $11.65 $11.65 278,799
2017-07-20 $11.70 $11.78 $11.60 $11.70 $11.70 157,884
2017-07-19 $11.80 $11.85 $11.65 $11.70 $11.70 179,748
2017-07-18 $11.75 $11.90 $11.70 $11.70 $11.70 303,795
2017-07-17 $11.65 $11.88 $11.40 $11.85 $11.85 554,438
2017-07-14 $11.80 $12.25 $11.80 $12.20 $12.20 287,674
2017-07-13 $11.80 $12.05 $11.80 $11.95 $11.95 233,447
2017-07-12 $11.80 $12.05 $11.75 $11.85 $11.85 300,299
2017-07-11 $11.95 $12.05 $11.70 $11.75 $11.75 629,419
2017-07-10 $12.15 $12.25 $12.00 $12.00 $12.00 318,386
2017-07-07 $12.05 $12.18 $11.80 $12.15 $12.15 351,062
2017-07-06 $12.00 $12.10 $11.70 $12.00 $12.00 701,782
2017-07-05 $11.80 $11.90 $11.65 $11.70 $11.70 323,584
2017-07-03 $11.45 $11.85 $11.45 $11.80 $11.80 346,704
2017-06-30 $11.50 $11.53 $11.30 $11.45 $11.45 366,665
2017-06-29 $11.35 $11.65 $11.20 $11.45 $11.45 373,051
2017-06-28 $11.20 $11.48 $11.20 $11.25 $11.25 348,681
2017-06-27 $11.00 $11.24 $10.95 $11.10 $11.10 270,761
2017-06-26 $10.90 $11.18 $10.90 $10.95 $10.95 157,836
2017-06-23 $11.00 $11.03 $10.90 $10.95 $10.95 798,746
2017-06-22 $10.85 $10.98 $10.80 $10.90 $10.90 300,992
2017-06-21 $10.95 $11.05 $10.78 $10.80 $10.80 385,525
2017-06-20 $11.00 $11.25 $10.80 $10.85 $10.85 435,704
2017-06-19 $11.00 $11.25 $11.00 $11.10 $11.10 242,924
2017-06-16 $11.00 $11.20 $10.87 $10.95 $10.95 526,188
2017-06-15 $11.00 $11.10 $10.90 $10.95 $10.95 246,516
2017-06-14 $11.15 $11.15 $10.95 $11.10 $11.10 327,247
2017-06-13 $11.05 $11.30 $10.95 $11.20 $11.20 227,592
2017-06-12 $11.10 $11.18 $10.85 $11.05 $11.05 229,212
2017-06-09 $11.00 $11.35 $10.98 $11.15 $11.15 469,177
2017-06-08 $10.65 $11.15 $10.60 $11.00 $11.00 429,933
2017-06-07 $10.50 $10.75 $10.45 $10.70 $10.70 392,710
2017-06-06 $10.55 $10.60 $10.40 $10.50 $10.50 262,575
2017-06-05 $10.70 $10.75 $10.45 $10.55 $10.55 360,717
2017-06-02 $10.65 $10.90 $10.58 $10.75 $10.75 253,291
2017-06-01 $10.45 $10.68 $10.35 $10.65 $10.65 258,283
2017-05-31 $10.50 $10.70 $10.20 $10.40 $10.40 473,209
2017-05-30 $10.75 $10.80 $10.45 $10.50 $10.50 280,115
2017-05-26 $10.55 $10.80 $10.41 $10.75 $10.75 206,535
2017-05-25 $10.60 $10.65 $10.50 $10.50 $10.50 368,198
2017-05-24 $10.60 $10.65 $10.50 $10.60 $10.60 230,971
2017-05-23 $10.60 $10.70 $10.35 $10.55 $10.55 223,231
2017-05-22 $10.45 $10.65 $10.36 $10.55 $10.55 270,888
2017-05-19 $10.75 $10.85 $10.45 $10.50 $10.50 285,782
2017-05-18 $10.50 $10.85 $10.45 $10.75 $10.75 402,443
2017-05-17 $10.70 $10.75 $10.50 $10.55 $10.55 379,924
2017-05-16 $11.00 $11.00 $10.80 $10.90 $10.90 241,205
2017-05-15 $10.85 $11.03 $10.85 $10.95 $10.95 227,785
2017-05-12 $11.00 $11.05 $10.78 $10.85 $10.85 314,871
2017-05-11 $10.80 $11.05 $10.75 $11.05 $11.05 374,924
2017-05-10 $10.90 $10.90 $10.48 $10.80 $10.80 665,157
2017-05-09 $10.80 $11.03 $10.65 $10.95 $10.95 814,323
2017-05-08 $11.05 $11.05 $10.65 $10.80 $10.80 1,246,304
2017-05-05 $11.50 $11.50 $10.46 $11.10 $11.10 1,706,960
2017-05-04 $11.65 $11.70 $11.25 $11.50 $11.50 688,668
2017-05-03 $11.70 $11.95 $11.60 $11.65 $11.65 556,766
2017-05-02 $11.30 $12.00 $11.30 $11.80 $11.80 636,890
2017-05-01 $11.70 $11.79 $11.25 $11.30 $11.30 714,738
2017-04-28 $11.75 $11.75 $11.45 $11.60 $11.60 489,458
2017-04-27 $12.35 $12.49 $11.75 $11.75 $11.75 546,389
2017-04-26 $12.20 $12.50 $12.20 $12.35 $12.35 603,305
2017-04-25 $12.20 $12.28 $12.08 $12.20 $12.20 304,734
2017-04-24 $12.15 $12.35 $11.95 $12.05 $12.05 271,503
2017-04-21 $12.15 $12.20 $11.76 $11.95 $11.95 363,898
2017-04-20 $12.20 $12.33 $12.03 $12.15 $12.15 244,972
2017-04-19 $12.30 $12.40 $12.15 $12.20 $12.20 387,775
2017-04-18 $12.25 $12.35 $12.08 $12.30 $12.30 325,921
2017-04-17 $12.30 $12.33 $12.10 $12.30 $12.30 390,149
2017-04-13 $12.35 $12.45 $12.18 $12.20 $12.20 200,853
2017-04-12 $12.45 $12.55 $12.30 $12.45 $12.45 267,278
2017-04-11 $12.20 $12.50 $12.10 $12.45 $12.45 394,812
2017-04-10 $12.00 $12.25 $11.70 $12.20 $12.20 682,743
2017-04-07 $11.45 $11.65 $11.35 $11.55 $11.55 169,860
2017-04-06 $11.30 $11.55 $11.20 $11.50 $11.50 328,445
2017-04-05 $11.50 $11.60 $11.25 $11.30 $11.30 342,241
2017-04-04 $11.25 $11.50 $11.25 $11.45 $11.45 443,237
2017-04-03 $11.40 $11.49 $11.08 $11.25 $11.25 304,953
2017-03-31 $11.25 $11.55 $11.15 $11.40 $11.40 751,852
2017-03-30 $10.90 $11.30 $10.88 $11.25 $11.25 254,255
2017-03-29 $11.10 $11.15 $10.89 $10.95 $10.95 348,710
2017-03-28 $11.10 $11.30 $11.05 $11.10 $11.10 363,766
2017-03-27 $10.90 $11.25 $10.80 $11.20 $11.20 163,498
2017-03-24 $11.10 $11.13 $10.95 $11.05 $11.05 212,472
2017-03-23 $10.80 $11.30 $10.80 $11.05 $11.05 340,732
2017-03-22 $11.00 $11.10 $10.71 $10.85 $10.85 351,273
2017-03-21 $11.50 $11.50 $10.95 $10.95 $10.95 401,151
2017-03-20 $11.85 $11.85 $11.40 $11.40 $11.40 333,870
2017-03-17 $12.40 $12.40 $11.70 $11.80 $11.80 467,847
2017-03-16 $11.50 $11.95 $11.50 $11.90 $11.90 665,397
2017-03-15 $11.45 $11.55 $11.20 $11.45 $11.45 422,643
2017-03-14 $11.20 $11.60 $11.05 $11.55 $11.55 611,129
2017-03-13 $10.90 $11.30 $10.85 $11.25 $11.25 243,099
2017-03-10 $10.95 $11.03 $10.65 $10.95 $10.95 413,142
2017-03-09 $10.95 $11.15 $10.80 $10.95 $10.95 245,735
2017-03-08 $11.10 $11.15 $10.90 $10.95 $10.95 219,771
2017-03-07 $11.15 $11.23 $10.90 $11.05 $11.05 243,275
2017-03-06 $11.00 $11.23 $10.78 $11.20 $11.20 356,120
2017-03-03 $10.85 $11.10 $10.77 $11.05 $11.05 374,448
2017-03-02 $11.95 $11.95 $10.90 $10.90 $10.90 514,097
2017-03-01 $11.25 $12.00 $11.20 $11.90 $11.90 796,420
2017-02-28 $10.90 $11.15 $10.83 $11.10 $11.10 567,092
2017-02-27 $10.90 $11.00 $10.83 $10.95 $10.95 333,199
2017-02-24 $10.85 $10.95 $10.70 $10.95 $10.95 346,823
2017-02-23 $11.05 $11.10 $10.85 $10.90 $10.90 200,272
2017-02-22 $10.80 $11.08 $10.75 $11.00 $11.00 322,756
2017-02-21 $11.15 $11.20 $10.75 $10.85 $10.85 540,663
2017-02-17 $11.30 $11.30 $10.85 $11.10 $11.10 619,443
2017-02-16 $11.45 $11.45 $10.45 $11.30 $11.30 942,175
2017-02-15 $11.50 $11.56 $11.35 $11.55 $11.55 354,435
2017-02-14 $11.40 $11.50 $11.20 $11.50 $11.50 384,106
2017-02-13 $11.25 $11.50 $11.25 $11.45 $11.45 451,625
2017-02-10 $11.20 $11.40 $11.15 $11.25 $11.25 521,643
2017-02-09 $11.20 $11.45 $11.10 $11.10 $11.10 579,643
2017-02-08 $11.10 $11.25 $10.95 $11.20 $11.20 204,309
2017-02-07 $11.15 $11.28 $11.00 $11.10 $11.10 375,363
2017-02-06 $11.10 $11.30 $11.00 $11.10 $11.10 406,984
2017-02-03 $10.90 $11.15 $10.85 $11.10 $11.10 428,128
2017-02-02 $10.90 $11.20 $10.85 $10.90 $10.90 395,895
2017-02-01 $10.90 $11.05 $10.80 $10.95 $10.95 267,682
2017-01-31 $10.55 $10.85 $10.45 $10.80 $10.80 383,536
2017-01-30 $10.60 $10.70 $10.38 $10.65 $10.65 413,238
2017-01-27 $10.50 $10.75 $10.43 $10.65 $10.65 362,494
2017-01-26 $10.65 $10.70 $10.48 $10.50 $10.50 161,827
2017-01-25 $10.55 $10.75 $10.36 $10.70 $10.70 314,787
2017-01-24 $10.60 $10.75 $10.48 $10.60 $10.60 161,723
2017-01-23 $10.50 $10.60 $10.30 $10.55 $10.55 209,998
2017-01-20 $10.50 $10.70 $10.45 $10.50 $10.50 331,608
2017-01-19 $10.50 $10.60 $10.35 $10.45 $10.45 487,696
2017-01-18 $10.30 $10.55 $10.10 $10.55 $10.55 288,011
2017-01-17 $10.30 $10.35 $10.07 $10.20 $10.20 406,278
2017-01-13 $10.30 $10.60 $10.25 $10.35 $10.35 225,439
2017-01-12 $10.40 $10.50 $10.20 $10.25 $10.25 339,867
2017-01-11 $10.35 $10.65 $10.23 $10.50 $10.50 244,733
2017-01-10 $10.10 $10.48 $10.10 $10.45 $10.45 323,565
2017-01-09 $10.40 $10.40 $9.90 $10.05 $10.05 957,034
2017-01-06 $10.60 $10.75 $10.30 $10.50 $10.50 244,197
2017-01-05 $10.95 $11.00 $10.45 $10.55 $10.55 383,533
2017-01-04 $10.85 $11.10 $10.80 $10.90 $10.90 434,801
2017-01-03 $10.80 $10.90 $10.60 $10.80 $10.80 382,443
2016-12-30 $10.75 $10.75 $10.60 $10.65 $10.65 212,143
2016-12-29 $10.60 $10.75 $10.60 $10.70 $10.70 224,574
2016-12-28 $10.70 $10.75 $10.55 $10.60 $10.60 211,336
2016-12-27 $10.85 $10.95 $10.45 $10.70 $10.70 322,570
2016-12-23 $10.60 $10.85 $10.55 $10.80 $10.80 128,188
2016-12-22 $10.65 $10.70 $10.40 $10.60 $10.60 228,545
2016-12-21 $10.70 $10.77 $10.50 $10.60 $10.60 297,903
2016-12-20 $10.45 $10.75 $10.40 $10.60 $10.60 576,274
2016-12-19 $10.05 $10.45 $10.00 $10.45 $10.45 569,499
2016-12-16 $10.05 $10.15 $9.95 $10.05 $10.05 1,251,879
2016-12-15 $9.95 $10.03 $9.75 $10.00 $10.00 469,256
2016-12-14 $9.90 $10.10 $9.75 $9.90 $9.90 1,248,294
2016-12-13 $10.00 $10.05 $9.80 $9.85 $9.85 241,025
2016-12-12 $10.00 $10.05 $9.75 $9.95 $9.95 405,006
2016-12-09 $9.40 $10.18 $9.35 $10.10 $10.10 1,818,954
2016-12-08 $9.40 $9.45 $9.35 $9.35 $9.35 416,461
2016-12-07 $9.50 $9.50 $9.25 $9.30 $9.30 435,443
2016-12-06 $9.25 $9.50 $9.05 $9.45 $9.45 1,650,284
2016-12-05 $8.80 $9.25 $8.75 $9.20 $9.20 554,097
2016-12-02 $8.80 $8.93 $8.65 $8.90 $8.90 226,212
2016-12-01 $8.60 $8.85 $8.60 $8.75 $8.75 271,904
2016-11-30 $8.75 $8.90 $8.55 $8.60 $8.60 451,022
2016-11-29 $8.75 $8.90 $8.65 $8.70 $8.70 296,333
2016-11-28 $8.75 $8.80 $8.65 $8.70 $8.70 401,474
2016-11-25 $8.80 $8.85 $8.75 $8.75 $8.75 107,280
2016-11-23 $8.70 $8.90 $8.70 $8.80 $8.80 229,158
2016-11-22 $9.00 $9.00 $8.65 $8.65 $8.65 379,672
2016-11-21 $9.10 $9.10 $8.85 $8.95 $8.95 283,429
2016-11-18 $9.00 $9.10 $8.80 $9.05 $9.05 319,370
2016-11-17 $8.90 $9.00 $8.80 $8.90 $8.90 192,720
2016-11-16 $8.60 $8.95 $8.56 $8.90 $8.90 286,765
2016-11-15 $8.80 $8.80 $8.55 $8.65 $8.65 533,877
2016-11-14 $8.95 $9.05 $8.63 $8.80 $8.80 452,975
2016-11-11 $8.95 $9.05 $8.80 $8.95 $8.95 720,980
2016-11-10 $8.50 $9.05 $8.45 $9.00 $9.00 1,123,412
2016-11-09 $8.30 $8.53 $8.25 $8.50 $8.50 618,955
2016-11-08 $8.25 $8.45 $8.25 $8.40 $8.40 363,187
2016-11-07 $8.30 $8.40 $8.20 $8.35 $8.35 443,501
2016-11-04 $8.20 $8.30 $8.15 $8.20 $8.20 497,528
2016-11-03 $8.30 $8.45 $8.10 $8.15 $8.15 773,853
2016-11-02 $8.20 $8.25 $7.70 $8.20 $8.20 969,355
2016-11-01 $7.65 $7.75 $7.55 $7.65 $7.65 343,176
2016-10-31 $7.60 $7.75 $7.50 $7.65 $7.65 422,091
2016-10-28 $7.70 $7.85 $7.63 $7.65 $7.65 408,964
2016-10-27 $8.05 $8.10 $7.55 $7.75 $7.75 645,773
2016-10-26 $8.15 $8.15 $8.02 $8.05 $8.05 138,913
2016-10-25 $8.20 $8.20 $8.05 $8.10 $8.10 245,258
2016-10-24 $8.15 $8.25 $8.10 $8.20 $8.20 151,014
2016-10-21 $8.09 $8.15 $8.06 $8.11 $8.11 145,372
2016-10-20 $8.20 $8.24 $8.14 $8.17 $8.17 255,135
2016-10-19 $8.13 $8.24 $8.06 $8.20 $8.20 338,355
2016-10-18 $8.07 $8.14 $8.01 $8.09 $8.09 425,357
2016-10-17 $8.03 $8.05 $7.93 $7.97 $7.97 225,508
2016-10-14 $7.89 $8.01 $7.84 $7.98 $7.98 293,021
2016-10-13 $8.06 $8.07 $7.81 $7.84 $7.84 336,423
2016-10-12 $8.18 $8.19 $8.09 $8.11 $8.11 859,074
2016-10-11 $7.88 $8.15 $7.87 $8.13 $8.13 2,055,884
2016-10-10 $7.65 $7.88 $7.63 $7.88 $7.88 393,618
2016-10-07 $7.54 $7.69 $7.49 $7.60 $7.60 344,984
2016-10-06 $7.63 $7.68 $7.50 $7.51 $7.51 381,320
2016-10-05 $7.60 $7.67 $7.60 $7.64 $7.64 304,595
2016-10-04 $7.59 $7.61 $7.12 $7.60 $7.60 257,273
2016-10-03 $7.59 $7.61 $7.52 $7.56 $7.56 121,230
2016-09-30 $7.57 $7.69 $7.51 $7.62 $7.62 568,660
2016-09-29 $7.60 $7.63 $7.49 $7.50 $7.50 179,088
2016-09-28 $7.59 $7.61 $7.52 $7.60 $7.60 213,877
2016-09-27 $7.54 $7.63 $7.51 $7.59 $7.59 193,292
2016-09-26 $7.69 $7.69 $7.55 $7.57 $7.57 245,689
2016-09-23 $7.81 $7.92 $7.73 $7.73 $7.73 276,301
2016-09-22 $7.90 $7.92 $7.83 $7.83 $7.83 293,119
2016-09-21 $7.87 $7.91 $7.81 $7.88 $7.88 201,757
2016-09-20 $8.00 $8.04 $7.83 $7.85 $7.85 430,931
2016-09-19 $7.92 $8.00 $7.85 $7.96 $7.96 393,270
2016-09-16 $7.91 $7.91 $7.83 $7.90 $7.90 306,528
2016-09-15 $7.85 $7.95 $7.83 $7.90 $7.90 340,252
2016-09-14 $7.68 $7.93 $7.66 $7.87 $7.87 242,552
2016-09-13 $7.69 $7.71 $7.55 $7.68 $7.68 274,635
2016-09-12 $7.67 $7.83 $7.57 $7.77 $7.77 308,772
2016-09-09 $7.84 $7.85 $7.63 $7.65 $7.65 323,023
2016-09-08 $7.90 $7.97 $7.80 $7.85 $7.85 206,228
2016-09-07 $7.88 $7.98 $7.85 $7.89 $7.89 183,644
2016-09-06 $8.00 $8.00 $7.77 $7.92 $7.92 338,115
2016-09-02 $8.01 $8.01 $7.97 $8.00 $8.00 440,180
2016-09-01 $7.95 $8.00 $7.82 $7.98 $7.98 235,152
2016-08-31 $8.02 $8.03 $7.88 $7.94 $7.94 373,930
2016-08-30 $8.05 $8.06 $7.97 $7.99 $7.99 713,599
2016-08-29 $8.10 $8.20 $7.99 $8.05 $8.05 470,259
2016-08-26 $7.92 $8.13 $7.89 $8.11 $8.11 465,018
2016-08-25 $7.75 $7.90 $7.71 $7.86 $7.86 485,368
2016-08-24 $7.71 $7.83 $7.70 $7.75 $7.75 342,895
2016-08-23 $7.50 $7.68 $7.50 $7.68 $7.68 471,120
2016-08-22 $7.47 $7.51 $7.34 $7.50 $7.50 227,467
2016-08-19 $7.33 $7.46 $7.28 $7.43 $7.43 251,783
2016-08-18 $7.27 $7.34 $7.21 $7.31 $7.31 319,534
2016-08-17 $7.15 $7.25 $7.12 $7.23 $7.23 713,572
2016-08-16 $7.02 $7.25 $7.02 $7.15 $7.15 539,071
2016-08-15 $6.96 $7.06 $6.92 $7.03 $7.03 374,377
2016-08-12 $6.81 $6.90 $6.79 $6.89 $6.89 147,919
2016-08-11 $6.90 $6.91 $6.84 $6.85 $6.85 229,904
2016-08-10 $7.00 $7.00 $6.83 $6.86 $6.86 171,680
2016-08-09 $7.00 $7.04 $6.94 $6.98 $6.98 242,047
2016-08-08 $7.00 $7.03 $6.92 $6.98 $6.98 230,206
2016-08-05 $6.90 $7.00 $6.89 $6.98 $6.98 391,221
2016-08-04 $6.81 $6.90 $6.80 $6.85 $6.85 605,342
2016-08-03 $6.60 $6.84 $6.42 $6.81 $6.81 953,024
2016-08-02 $6.15 $6.20 $6.09 $6.13 $6.13 296,381
2016-08-01 $6.30 $6.31 $6.14 $6.15 $6.15 241,742
2016-07-29 $6.24 $6.29 $6.17 $6.28 $6.28 202,395
2016-07-28 $6.22 $6.29 $6.16 $6.27 $6.27 133,671
2016-07-27 $6.26 $6.26 $6.15 $6.22 $6.22 135,605
2016-07-26 $6.26 $6.27 $6.18 $6.24 $6.24 244,175
2016-07-25 $6.21 $6.25 $6.13 $6.24 $6.24 372,556
2016-07-22 $6.05 $6.07 $5.99 $6.06 $6.06 147,451
2016-07-21 $5.97 $6.05 $5.95 $6.04 $6.04 123,649
2016-07-20 $5.93 $6.01 $5.92 $5.98 $5.98 191,596
2016-07-19 $5.95 $5.98 $5.89 $5.92 $5.92 216,812
2016-07-18 $5.99 $6.03 $5.93 $5.94 $5.94 128,716
2016-07-15 $5.98 $6.00 $5.91 $5.99 $5.99 154,730
2016-07-14 $5.90 $6.05 $5.89 $5.94 $5.94 367,927
2016-07-13 $5.86 $5.88 $5.79 $5.85 $5.85 212,897
2016-07-12 $5.75 $5.83 $5.73 $5.83 $5.83 292,942
2016-07-11 $5.69 $5.73 $5.66 $5.71 $5.71 302,438
2016-07-08 $5.52 $5.64 $5.50 $5.63 $5.63 190,672
2016-07-07 $5.41 $5.57 $5.41 $5.44 $5.44 242,691
2016-07-06 $5.28 $5.41 $5.24 $5.40 $5.40 187,507
2016-07-05 $5.51 $5.52 $5.24 $5.30 $5.30 230,140
2016-07-01 $5.46 $5.57 $5.40 $5.57 $5.57 332,754
2016-06-30 $5.41 $5.48 $5.32 $5.48 $5.48 359,405
2016-06-29 $5.34 $5.40 $5.28 $5.37 $5.37 320,047
2016-06-28 $5.15 $5.28 $5.15 $5.26 $5.26 484,493
2016-06-27 $5.30 $5.31 $5.02 $5.11 $5.11 860,322
2016-06-24 $5.49 $5.50 $5.30 $5.36 $5.36 478,874
2016-06-23 $5.51 $5.67 $5.49 $5.58 $5.58 517,797
2016-06-22 $5.66 $5.74 $5.45 $5.47 $5.47 794,565
2016-06-21 $5.75 $5.75 $5.51 $5.61 $5.61 329,444
2016-06-20 $5.83 $5.89 $5.67 $5.69 $5.69 349,145
2016-06-17 $5.49 $5.80 $5.46 $5.72 $5.72 934,858
2016-06-16 $5.38 $5.49 $5.33 $5.47 $5.47 350,949
2016-06-15 $5.53 $5.60 $5.42 $5.43 $5.43 321,348
2016-06-14 $5.59 $5.69 $5.46 $5.52 $5.52 783,317
2016-06-13 $5.88 $5.88 $5.61 $5.62 $5.62 471,929
2016-06-10 $5.85 $5.97 $5.77 $5.87 $5.87 270,821
2016-06-09 $5.98 $5.99 $5.83 $5.89 $5.89 333,038
2016-06-08 $6.05 $6.07 $5.98 $5.99 $5.99 247,105
2016-06-07 $6.11 $6.13 $6.00 $6.02 $6.02 230,270
2016-06-06 $6.12 $6.17 $6.06 $6.11 $6.11 215,264
2016-06-03 $6.06 $6.12 $6.00 $6.07 $6.07 221,791
2016-06-02 $6.19 $6.19 $6.06 $6.11 $6.11 326,897
2016-06-01 $6.22 $6.24 $6.11 $6.21 $6.21 249,735
2016-05-31 $6.28 $6.32 $6.18 $6.24 $6.24 472,152
2016-05-27 $6.20 $6.29 $6.15 $6.28 $6.28 419,206
2016-05-26 $6.12 $6.19 $6.06 $6.17 $6.17 402,540
2016-05-25 $6.01 $6.10 $5.93 $6.09 $6.09 3,720,421
2016-05-24 $6.00 $6.05 $5.95 $5.99 $5.99 505,504
2016-05-23 $6.00 $6.03 $5.87 $5.94 $5.94 291,390
2016-05-20 $5.92 $6.05 $5.76 $5.99 $5.99 305,141
2016-05-19 $5.97 $6.01 $5.84 $5.87 $5.87 248,323
2016-05-18 $5.91 $6.02 $5.91 $5.99 $5.99 186,519
2016-05-17 $6.00 $6.02 $5.91 $5.93 $5.93 332,499
2016-05-16 $5.93 $6.06 $5.93 $6.01 $6.01 182,077
2016-05-13 $6.10 $6.15 $5.90 $5.94 $5.94 427,871
2016-05-12 $5.99 $6.19 $5.98 $6.12 $6.12 444,485
2016-05-11 $6.22 $6.25 $5.89 $5.93 $5.93 607,516
2016-05-10 $6.45 $6.49 $6.13 $6.26 $6.26 1,360,362
2016-05-09 $6.32 $6.44 $6.31 $6.37 $6.37 2,028,905
2016-05-06 $6.45 $6.53 $6.30 $6.37 $6.37 307,600
2016-05-05 $6.48 $6.56 $6.40 $6.51 $6.51 634,003
2016-05-04 $6.30 $6.45 $6.20 $6.32 $6.32 237,059
2016-05-03 $6.21 $6.46 $6.14 $6.35 $6.35 456,257
2016-05-02 $6.35 $6.60 $6.21 $6.28 $6.28 329,519
2016-04-29 $6.26 $6.39 $6.25 $6.29 $6.29 705,257
2016-04-28 $6.25 $6.49 $6.16 $6.26 $6.26 587,491
2016-04-27 $5.90 $6.66 $5.90 $6.35 $6.35 1,694,304
2016-04-26 $5.50 $5.65 $5.37 $5.65 $5.65 184,907
2016-04-25 $5.58 $5.80 $5.26 $5.50 $5.50 268,428
2016-04-22 $5.18 $5.41 $5.18 $5.36 $5.36 209,798
2016-04-21 $5.18 $5.23 $5.08 $5.19 $5.19 85,011
2016-04-20 $5.19 $5.23 $5.14 $5.15 $5.15 66,789
2016-04-19 $5.25 $5.29 $5.09 $5.18 $5.18 99,851
2016-04-18 $5.16 $5.24 $5.12 $5.22 $5.22 106,102
2016-04-15 $4.93 $5.23 $4.93 $5.21 $5.21 226,356
2016-04-14 $4.90 $5.00 $4.87 $4.96 $4.96 157,704
2016-04-13 $4.81 $5.00 $4.78 $4.95 $4.95 144,499
2016-04-12 $4.68 $4.84 $4.63 $4.79 $4.79 87,834
2016-04-11 $4.64 $4.74 $4.62 $4.70 $4.70 150,672
2016-04-08 $4.72 $4.80 $4.60 $4.61 $4.61 88,325
2016-04-07 $4.63 $4.66 $4.56 $4.60 $4.60 149,364
2016-04-06 $4.68 $4.71 $4.61 $4.67 $4.67 162,085
2016-04-05 $4.86 $4.87 $4.65 $4.68 $4.68 206,219
2016-04-04 $4.95 $5.00 $4.89 $4.90 $4.90 89,034
2016-04-01 $5.01 $5.05 $4.94 $4.98 $4.98 93,542
2016-03-31 $5.05 $5.17 $4.99 $5.05 $5.05 137,099
2016-03-30 $5.10 $5.16 $5.03 $5.04 $5.04 140,273
2016-03-29 $5.00 $5.22 $4.90 $5.09 $5.09 326,845
2016-03-28 $4.93 $5.10 $4.85 $5.01 $5.01 114,091
2016-03-24 $4.90 $5.00 $4.82 $4.90 $4.90 2,006,982
2016-03-23 $5.19 $5.19 $4.93 $4.93 $4.93 163,816
2016-03-22 $5.25 $5.29 $5.14 $5.15 $5.15 107,421
2016-03-21 $5.24 $5.31 $5.22 $5.30 $5.30 143,927
2016-03-18 $5.20 $5.28 $5.18 $5.25 $5.25 372,396
2016-03-17 $5.15 $5.24 $5.14 $5.18 $5.18 291,552
2016-03-16 $5.02 $5.16 $5.01 $5.13 $5.13 228,752
2016-03-15 $5.05 $5.18 $5.01 $5.06 $5.06 282,112
2016-03-14 $5.09 $5.20 $5.00 $5.05 $5.05 2,019,368
2016-03-11 $5.00 $5.10 $4.95 $5.10 $5.10 233,122
2016-03-10 $4.90 $4.96 $4.75 $4.93 $4.93 272,158
2016-03-09 $5.00 $5.05 $4.82 $4.90 $4.90 270,830
2016-03-08 $5.16 $5.20 $4.97 $4.97 $4.97 366,226
2016-03-07 $5.15 $5.24 $4.98 $5.18 $5.18 183,513
2016-03-04 $5.25 $5.25 $5.11 $5.19 $5.19 185,764
2016-03-03 $5.22 $5.33 $5.20 $5.24 $5.24 243,623
2016-03-02 $5.22 $5.36 $5.19 $5.24 $5.24 285,561
2016-03-01 $5.14 $5.26 $5.10 $5.22 $5.22 174,542
2016-02-29 $4.99 $5.15 $4.90 $5.10 $5.10 661,177
2016-02-26 $4.99 $5.01 $4.90 $4.97 $4.97 518,039
2016-02-25 $4.95 $4.95 $4.85 $4.89 $4.89 165,763
2016-02-24 $4.84 $4.95 $4.75 $4.89 $4.89 328,023
2016-02-23 $5.11 $5.12 $4.75 $4.88 $4.88 318,377
2016-02-22 $5.12 $5.22 $5.02 $5.06 $5.06 242,658
2016-02-19 $4.90 $5.16 $4.90 $5.12 $5.12 381,767
2016-02-18 $5.10 $5.31 $5.00 $5.26 $5.26 371,109
2016-02-17 $4.90 $5.14 $4.84 $5.13 $5.13 563,887
2016-02-16 $5.03 $5.03 $4.76 $4.90 $4.90 694,179
2016-02-12 $4.53 $4.89 $4.53 $4.87 $4.87 221,129
2016-02-11 $4.79 $4.79 $4.41 $4.50 $4.50 532,723
2016-02-10 $4.78 $4.86 $4.62 $4.78 $4.78 306,415
2016-02-09 $4.38 $4.78 $4.19 $4.75 $4.75 303,329
2016-02-08 $4.63 $4.67 $4.34 $4.41 $4.41 521,349
2016-02-05 $4.80 $4.81 $4.66 $4.66 $4.66 383,514
2016-02-04 $5.00 $5.13 $4.74 $4.77 $4.77 281,285
2016-02-03 $5.04 $5.17 $4.84 $5.01 $5.01 844,841
2016-02-02 $5.27 $5.37 $4.96 $4.99 $4.99 264,508
2016-02-01 $5.24 $5.36 $5.12 $5.33 $5.33 443,171
2016-01-29 $4.96 $5.26 $4.96 $5.25 $5.25 342,211
2016-01-28 $4.92 $5.00 $4.79 $4.93 $4.93 751,412
2016-01-27 $4.84 $4.96 $4.80 $4.85 $4.85 316,150
2016-01-26 $4.80 $4.90 $4.69 $4.88 $4.88 415,819
2016-01-25 $5.11 $5.15 $4.70 $4.73 $4.73 341,585
2016-01-22 $5.11 $5.34 $5.00 $5.14 $5.14 481,195
2016-01-21 $5.23 $5.34 $5.02 $5.06 $5.06 323,954
2016-01-20 $5.23 $5.29 $4.97 $5.21 $5.21 505,228
2016-01-19 $5.46 $5.46 $5.22 $5.31 $5.31 284,302
2016-01-15 $5.47 $5.47 $5.23 $5.40 $5.40 270,946
2016-01-14 $5.60 $5.80 $5.35 $5.61 $5.61 873,878
2016-01-13 $5.95 $6.00 $5.56 $5.60 $5.60 280,786
2016-01-12 $6.29 $6.34 $5.84 $5.92 $5.92 392,574
2016-01-11 $6.66 $6.66 $6.22 $6.23 $6.23 522,601
2016-01-08 $6.67 $6.71 $6.16 $6.67 $6.67 329,538
2016-01-07 $6.75 $6.75 $6.55 $6.66 $6.66 212,758
2016-01-06 $6.66 $6.89 $6.66 $6.85 $6.85 231,442
2016-01-05 $6.65 $6.78 $6.56 $6.73 $6.73 233,343
2016-01-04 $6.70 $6.87 $6.60 $6.65 $6.65 197,967
2015-12-31 $6.78 $6.87 $6.75 $6.77 $6.77 140,777
2015-12-30 $6.93 $6.95 $6.76 $6.78 $6.78 103,532
2015-12-29 $6.92 $6.98 $6.83 $6.91 $6.91 81,697
2015-12-28 $6.70 $6.94 $6.70 $6.87 $6.87 99,297
2015-12-24 $6.86 $6.95 $6.85 $6.93 $6.93 52,878
2015-12-23 $6.99 $6.99 $6.73 $6.88 $6.88 279,258
2015-12-22 $6.85 $6.98 $6.79 $6.97 $6.97 128,972
2015-12-21 $6.81 $6.89 $6.72 $6.86 $6.86 296,958
2015-12-18 $6.75 $6.84 $6.73 $6.80 $6.80 411,354
2015-12-17 $6.97 $7.02 $6.77 $6.78 $6.78 391,457
2015-12-16 $6.86 $6.98 $6.80 $6.97 $6.97 174,983
2015-12-15 $6.81 $6.83 $6.71 $6.81 $6.81 232,032
2015-12-14 $6.86 $6.92 $6.80 $6.81 $6.81 233,777
2015-12-11 $6.87 $7.02 $6.84 $6.85 $6.85 254,302
2015-12-10 $6.87 $7.01 $6.84 $6.99 $6.99 263,888
2015-12-09 $6.90 $7.01 $6.83 $6.84 $6.84 149,710
2015-12-08 $7.03 $7.10 $6.88 $6.91 $6.91 205,405
2015-12-07 $7.04 $7.10 $6.79 $6.98 $6.98 396,926
2015-12-04 $7.23 $7.24 $7.00 $7.02 $7.02 469,362
2015-12-03 $7.40 $7.45 $7.20 $7.22 $7.22 186,413
2015-12-02 $7.46 $7.50 $7.30 $7.39 $7.39 167,802
2015-12-01 $7.43 $7.44 $7.24 $7.40 $7.40 146,780
2015-11-30 $7.22 $7.40 $7.16 $7.39 $7.39 276,111
2015-11-27 $7.20 $7.27 $7.15 $7.18 $7.18 43,282
2015-11-25 $7.18 $7.25 $7.11 $7.19 $7.19 117,682
2015-11-24 $7.12 $7.23 $7.08 $7.14 $7.14 199,829
2015-11-23 $7.20 $7.27 $7.08 $7.17 $7.17 302,965
2015-11-20 $7.24 $7.34 $7.16 $7.24 $7.24 184,787
2015-11-19 $7.31 $7.40 $7.17 $7.19 $7.19 117,117
2015-11-18 $7.25 $7.35 $7.17 $7.33 $7.33 140,059
2015-11-17 $7.37 $7.41 $7.13 $7.20 $7.20 100,259
2015-11-16 $7.21 $7.43 $7.21 $7.40 $7.40 214,325
2015-11-13 $7.30 $7.34 $7.10 $7.11 $7.11 328,449
2015-11-12 $7.70 $7.70 $7.31 $7.36 $7.36 230,703
2015-11-11 $7.79 $7.81 $7.63 $7.77 $7.77 192,597
2015-11-10 $7.83 $7.83 $7.67 $7.77 $7.77 174,829
2015-11-09 $7.75 $7.89 $7.56 $7.83 $7.83 191,399
2015-11-06 $7.72 $7.88 $7.64 $7.75 $7.75 219,825
2015-11-05 $7.64 $7.77 $7.51 $7.75 $7.75 298,441
2015-11-04 $7.47 $7.67 $7.47 $7.64 $7.64 388,620
2015-11-03 $7.52 $7.67 $7.47 $7.50 $7.50 263,054
2015-11-02 $7.55 $7.76 $7.51 $7.56 $7.56 552,676
2015-10-30 $7.69 $7.75 $7.47 $7.52 $7.52 313,708
2015-10-29 $7.71 $7.81 $7.60 $7.69 $7.69 351,841
2015-10-28 $7.68 $7.89 $7.53 $7.68 $7.68 722,075
2015-10-27 $7.81 $7.81 $7.61 $7.69 $7.69 624,952
2015-10-26 $7.84 $7.88 $7.72 $7.79 $7.79 119,360
2015-10-23 $7.75 $7.89 $7.60 $7.82 $7.82 166,407
2015-10-22 $7.63 $7.85 $7.57 $7.73 $7.73 500,091
2015-10-21 $7.82 $7.82 $7.56 $7.60 $7.60 735,508
2015-10-20 $7.84 $7.89 $7.76 $7.82 $7.82 138,916
2015-10-19 $7.93 $7.97 $7.70 $7.77 $7.77 160,485
2015-10-16 $8.20 $8.21 $7.95 $7.95 $7.95 146,540
2015-10-15 $7.95 $8.18 $7.71 $8.17 $8.17 599,561
2015-10-14 $7.60 $8.23 $7.56 $7.91 $7.91 1,035,284
2015-10-13 $7.49 $7.60 $7.37 $7.46 $7.46 92,562
2015-10-12 $7.52 $7.53 $7.42 $7.53 $7.53 151,984
2015-10-09 $7.53 $7.56 $7.43 $7.52 $7.52 238,510
2015-10-08 $7.58 $7.59 $7.42 $7.51 $7.51 169,078
2015-10-07 $7.51 $7.65 $7.47 $7.60 $7.60 410,879
2015-10-06 $7.51 $7.58 $7.44 $7.48 $7.48 148,177
2015-10-05 $7.31 $7.59 $7.25 $7.54 $7.54 465,178
2015-10-02 $7.30 $7.37 $7.22 $7.25 $7.25 492,513
2015-10-01 $7.60 $7.63 $7.25 $7.26 $7.26 879,918
2015-09-30 $7.63 $7.63 $7.41 $7.60 $7.60 285,779
2015-09-29 $7.80 $7.80 $7.55 $7.57 $7.57 174,670
2015-09-28 $7.83 $7.97 $7.76 $7.78 $7.78 148,301
2015-09-25 $8.07 $8.13 $7.82 $7.88 $7.88 220,565
2015-09-24 $8.00 $8.06 $8.00 $8.00 $8.00 159,410
2015-09-23 $8.10 $8.11 $8.00 $8.01 $8.01 112,408
2015-09-22 $8.15 $8.20 $8.00 $8.11 $8.11 146,794
2015-09-21 $8.22 $8.30 $8.19 $8.22 $8.22 119,514
2015-09-18 $8.24 $8.37 $7.98 $8.17 $8.17 869,989
2015-09-17 $8.40 $8.47 $8.33 $8.34 $8.34 231,066
2015-09-16 $8.46 $8.51 $8.41 $8.42 $8.42 261,991
2015-09-15 $8.46 $8.50 $8.41 $8.46 $8.46 203,663
2015-09-14 $8.44 $8.51 $8.36 $8.44 $8.44 532,381
2015-09-11 $8.40 $8.47 $8.35 $8.44 $8.44 758,544
2015-09-10 $8.45 $8.50 $8.40 $8.47 $8.47 249,532
2015-09-09 $8.57 $8.59 $8.42 $8.47 $8.47 402,095
2015-09-08 $8.34 $8.51 $8.30 $8.50 $8.50 362,207

NMI Holdings Inc - Class A (NMIH) News Headlines

Recent NMI Holdings Inc - Class A (NMIH) News
Similar Companies to NMI Holdings Inc - Class A (NMIH) in the Insurance-Property & Casualty Industry
Stock Name Stock Ticker Industry Sector Employees
Allstate Corp (The) ALL Insurance-Property & Casualty Financial Services 42,000
Chubb Ltd CB Insurance-Property & Casualty Financial Services 35,700
Progressive Corp PGR Insurance-Property & Casualty Financial Services 33,000
Travelers Companies Inc TRV Insurance-Property & Casualty Financial Services 33,000
Loews Corp L Insurance-Property & Casualty Financial Services 15,500
Stewart Information Services Corp STC Insurance-Property & Casualty Financial Services 13,500
CNA Financial Corp CNA Insurance-Property & Casualty Financial Services 11,000
Kemper Corporation KMPR Insurance-Property & Casualty Financial Services 9,000
Markel Corp MKL Insurance-Property & Casualty Financial Services 8,000
Hanover Insurance Group Inc THG Insurance-Property & Casualty Financial Services 6,100
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.