Nuveen Missouri Quality Municipal Income Fund (NOM) Exchange: NYSE

  1. Profile
  2. Nuveen Missouri Quality Municipal Income Fund (NOM)

Data as of Aug. 22, 2025

$10.70 ($0.32) 3.08%

Nuveen Missouri Quality Municipal Income Fund - Daily Information
Click for more stock information on Nuveen Missouri Quality Municipal Income Fund.
Daily Information Data
Date Aug. 22, 2025
Open $10.65
Previous Close $10.70
High $10.90
Low $10.65
Adjusted Open $10.65
Previous Adjusted Close $10.70
Adjusted High $10.90
Adjusted Low $10.65
Invest in Nuveen Missouri Quality Municipal Income Fund (NOM)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for Nuveen Missouri Quality Municipal Income Fund (NOM)
Date Open High Low Close Adj.Close Volume
2025-07-11 $10.65 $10.90 $10.65 $10.70 $10.70 11,541
2025-07-10 $10.33 $10.71 $10.33 $10.38 $10.38 44,160
2025-07-09 $10.32 $10.34 $10.32 $10.34 $10.34 1,663
2025-07-08 $10.33 $10.33 $10.27 $10.27 $10.27 14,954
2025-07-07 $10.30 $10.35 $10.29 $10.33 $10.33 10,977
2025-07-03 $10.34 $10.36 $10.29 $10.30 $10.30 2,081
2025-07-02 $10.36 $10.37 $10.35 $10.36 $10.36 3,668
2025-07-01 $10.37 $10.37 $10.32 $10.35 $10.35 14,588
2025-06-30 $10.37 $10.37 $10.35 $10.37 $10.37 2,347
2025-06-27 $10.33 $10.33 $10.33 $10.33 $10.33 59
2025-06-26 $10.26 $10.33 $10.26 $10.33 $10.33 568
2025-06-25 $10.35 $10.37 $10.35 $10.37 $10.37 1,714
2025-06-24 $10.31 $10.31 $10.19 $10.22 $10.22 6,066
2025-06-23 $10.37 $10.37 $10.30 $10.33 $10.33 5,401
2025-06-20 $10.37 $10.37 $10.33 $10.37 $10.37 4,583
2025-06-18 $10.32 $10.37 $10.32 $10.35 $10.35 3,192
2025-06-17 $10.30 $10.35 $10.30 $10.33 $10.33 4,371
2025-06-16 $10.36 $10.36 $10.36 $10.36 $10.36 185
2025-06-13 $10.55 $10.55 $10.31 $10.36 $10.36 11,398
2025-06-12 $10.45 $10.57 $10.45 $10.57 $10.50 607
2025-06-11 $10.59 $10.59 $10.59 $10.59 $10.52 33
2025-06-10 $10.61 $10.61 $10.59 $10.59 $10.52 2,709
2025-06-09 $10.62 $10.63 $10.62 $10.63 $10.56 845
2025-06-06 $10.61 $10.78 $10.61 $10.78 $10.78 251
2025-06-05 $10.67 $10.89 $10.60 $10.75 $10.75 7,593
2025-06-04 $10.42 $10.42 $10.42 $10.42 $10.42 9
2025-06-03 $10.65 $10.65 $10.40 $10.42 $10.42 3,254
2025-06-02 $10.50 $10.65 $10.50 $10.51 $10.51 8,273
2025-05-30 $10.52 $10.69 $10.52 $10.68 $10.68 3,544
2025-05-29 $10.58 $10.58 $10.58 $10.58 $10.58 4
2025-05-28 $10.58 $10.58 $10.58 $10.58 $10.58 901
2025-05-27 $10.73 $10.79 $10.63 $10.63 $10.63 7,339
2025-05-23 $10.55 $10.71 $10.34 $10.71 $10.71 2,882
2025-05-22 $10.78 $10.78 $10.78 $10.78 $10.78 276
2025-05-21 $10.68 $10.68 $10.68 $10.68 $10.68 80
2025-05-20 $10.68 $10.68 $10.68 $10.68 $10.68 296
2025-05-19 $10.40 $10.88 $10.40 $10.88 $10.88 732
2025-05-16 $10.77 $10.77 $10.45 $10.50 $10.50 703
2025-05-15 $10.71 $10.90 $10.70 $10.70 $10.70 5,251
2025-05-14 $10.42 $10.71 $10.35 $10.58 $10.58 4,681
2025-05-13 $10.40 $10.85 $10.18 $10.73 $10.73 14,622
2025-05-12 $10.75 $10.99 $10.75 $10.75 $10.75 7,774
2025-05-09 $11.00 $11.00 $11.00 $11.00 $11.00 27
2025-05-08 $11.00 $11.00 $11.00 $11.00 $11.00 564
2025-05-07 $10.80 $10.99 $10.50 $10.83 $10.83 13,038
2025-05-06 $10.85 $10.85 $10.85 $10.85 $10.85 104
2025-05-05 $10.33 $10.94 $10.19 $10.42 $10.42 2,146
2025-05-02 $10.70 $10.70 $10.33 $10.33 $10.33 4,054
2025-05-01 $10.29 $10.68 $10.13 $10.68 $10.68 4,598
2025-04-30 $10.08 $10.20 $10.08 $10.20 $10.20 5,231
2025-04-29 $10.05 $10.07 $9.95 $10.07 $10.07 14,032
2025-04-28 $10.05 $10.05 $9.94 $10.03 $10.03 1,759
2025-04-25 $9.93 $10.02 $9.92 $10.01 $10.01 1,728
2025-04-24 $9.88 $9.92 $9.88 $9.91 $9.91 1,690
2025-04-23 $9.99 $9.99 $9.85 $9.85 $9.85 2,189
2025-04-22 $9.83 $9.83 $9.75 $9.75 $9.75 8,216
2025-04-21 $9.90 $9.90 $9.63 $9.63 $9.63 3,671
2025-04-17 $9.94 $9.94 $9.73 $9.79 $9.79 4,494
2025-04-16 $9.77 $9.96 $9.75 $9.78 $9.78 5,446
2025-04-15 $9.77 $9.82 $9.70 $9.76 $9.76 3,051
2025-04-14 $9.86 $9.91 $9.81 $9.85 $9.78 7,008
2025-04-11 $9.97 $10.01 $9.80 $9.84 $9.77 10,480
2025-04-10 $9.92 $10.02 $9.90 $9.99 $9.92 4,998
2025-04-09 $9.91 $10.12 $9.76 $10.09 $10.02 12,316
2025-04-08 $10.25 $10.25 $9.91 $9.91 $9.84 5,037
2025-04-07 $10.42 $10.42 $10.35 $10.35 $10.28 655
2025-04-04 $10.43 $10.43 $10.26 $10.33 $10.26 10,769
2025-04-03 $10.49 $10.52 $10.42 $10.42 $10.42 3,744
2025-04-02 $10.44 $10.47 $10.36 $10.46 $10.46 6,276
2025-04-01 $10.44 $10.44 $10.36 $10.42 $10.42 7,488
2025-03-31 $10.26 $10.35 $10.24 $10.35 $10.35 4,754
2025-03-28 $10.35 $10.35 $10.24 $10.25 $10.25 8,756
2025-03-27 $10.38 $10.38 $10.33 $10.33 $10.33 2,009
2025-03-26 $10.44 $10.44 $10.34 $10.38 $10.38 3,679
2025-03-25 $10.45 $10.47 $10.41 $10.46 $10.46 3,109
2025-03-24 $10.50 $10.53 $10.45 $10.48 $10.48 3,022
2025-03-21 $10.47 $10.53 $10.41 $10.50 $10.50 18,458
2025-03-20 $10.41 $10.45 $10.41 $10.45 $10.45 8,574
2025-03-19 $10.41 $10.46 $10.39 $10.42 $10.42 8,849
2025-03-18 $10.47 $10.48 $10.43 $10.43 $10.43 1,395
2025-03-17 $10.57 $10.59 $10.44 $10.49 $10.49 7,497
2025-03-14 $10.36 $10.49 $10.36 $10.49 $10.49 4,929
2025-03-13 $10.35 $10.53 $10.35 $10.47 $10.40 5,608
2025-03-12 $10.70 $10.77 $10.54 $10.54 $10.47 2,123
2025-03-11 $10.84 $10.84 $10.70 $10.70 $10.63 1,767
2025-03-10 $10.68 $10.89 $10.68 $10.89 $10.82 2,850
2025-03-07 $11.03 $11.03 $10.75 $10.75 $10.75 1,866
2025-03-06 $11.13 $11.13 $10.87 $10.95 $10.95 5,004
2025-03-05 $11.08 $11.08 $10.81 $10.97 $10.97 3,270
2025-03-04 $10.95 $11.05 $10.82 $10.90 $10.90 9,531
2025-03-03 $10.99 $11.16 $10.83 $10.83 $10.83 6,984
2025-02-28 $11.30 $11.47 $10.80 $10.85 $10.85 33,154
2025-02-27 $11.30 $11.30 $11.25 $11.25 $11.25 1,360
2025-02-26 $11.30 $11.35 $11.30 $11.35 $11.35 2,682
2025-02-25 $11.37 $11.37 $11.37 $11.37 $11.37 238
2025-02-24 $11.23 $11.23 $11.16 $11.17 $11.17 6,404
2025-02-21 $11.25 $11.35 $11.23 $11.35 $11.35 9,214
2025-02-20 $11.00 $11.24 $11.00 $11.20 $11.20 11,555
2025-02-19 $11.40 $11.40 $10.83 $10.84 $10.84 16,050
2025-02-18 $11.50 $11.50 $11.21 $11.23 $11.23 6,152
2025-02-14 $11.37 $11.49 $11.30 $11.43 $11.43 10,484
2025-02-13 $11.43 $11.90 $11.31 $11.44 $11.37 14,838
2025-02-12 $11.60 $11.60 $11.35 $11.35 $11.28 4,257
2025-02-11 $11.80 $11.80 $11.65 $11.78 $11.71 565
2025-02-10 $11.53 $11.84 $11.53 $11.84 $11.77 5,056
2025-02-07 $11.55 $11.59 $11.55 $11.59 $11.59 726
2025-02-06 $11.45 $11.45 $11.45 $11.45 $11.45 83
2025-02-05 $11.45 $11.45 $11.45 $11.45 $11.45 28
2025-02-04 $11.66 $11.66 $11.45 $11.45 $11.45 1,408
2025-02-03 $11.69 $11.79 $11.38 $11.71 $11.71 8,607
2025-01-31 $11.25 $11.33 $11.25 $11.33 $11.33 764
2025-01-30 $11.22 $11.22 $11.22 $11.22 $11.22 412
2025-01-29 $11.49 $11.49 $11.49 $11.49 $11.49 40
2025-01-28 $11.49 $11.49 $11.49 $11.49 $11.49 107
2025-01-27 $11.10 $11.45 $11.10 $11.39 $11.39 1,981
2025-01-24 $11.11 $11.11 $11.10 $11.10 $11.10 3,262
2025-01-23 $11.65 $11.65 $11.55 $11.55 $11.55 664
2025-01-22 $11.95 $11.95 $11.70 $11.76 $11.76 9,271
2025-01-21 $11.35 $11.62 $11.35 $11.62 $11.62 6,278
2025-01-17 $11.24 $11.28 $11.24 $11.28 $11.28 3,915
2025-01-16 $11.25 $11.25 $11.16 $11.16 $11.16 3,076
2025-01-15 $11.30 $11.33 $11.14 $11.29 $11.29 5,295
2025-01-14 $11.24 $11.53 $11.24 $11.50 $11.43 2,664
2025-01-13 $11.30 $11.30 $11.16 $11.16 $11.09 658
2025-01-10 $11.76 $11.76 $11.12 $11.12 $11.05 5,576
2025-01-08 $11.90 $11.90 $11.90 $11.90 $11.83 122
2025-01-07 $11.46 $11.90 $11.46 $11.90 $11.83 2,440
2025-01-06 $12.15 $12.15 $11.81 $11.90 $11.83 6,492
2025-01-03 $11.85 $12.25 $11.63 $11.95 $11.88 14,908
2025-01-02 $11.49 $11.85 $11.49 $11.85 $11.78 7,072
2024-12-31 $11.72 $11.99 $11.72 $11.99 $11.92 10,629
2024-12-30 $11.29 $11.39 $11.29 $11.35 $11.28 1,290
2024-12-27 $11.62 $11.79 $11.35 $11.40 $11.33 11,211
2024-12-26 $11.59 $11.80 $11.38 $11.70 $11.63 3,742
2024-12-24 $11.65 $11.65 $11.65 $11.65 $11.58 0
2024-12-23 $11.70 $11.70 $11.19 $11.65 $11.58 6,198
2024-12-20 $11.40 $11.75 $11.39 $11.75 $11.68 1,297
2024-12-19 $11.50 $11.98 $11.35 $11.74 $11.67 15,193
2024-12-18 $10.88 $11.59 $10.88 $11.50 $11.43 5,518
2024-12-17 $11.31 $11.69 $10.86 $11.60 $11.53 25,033
2024-12-16 $11.39 $11.40 $11.10 $11.40 $11.33 8,641
2024-12-13 $11.35 $11.42 $10.58 $11.20 $11.20 7,030
2024-12-12 $11.69 $11.69 $11.57 $11.60 $11.53 17,026
2024-12-11 $11.26 $11.39 $11.26 $11.39 $11.32 638
2024-12-10 $11.12 $11.45 $11.12 $11.34 $11.27 19,653
2024-12-09 $11.12 $11.33 $11.10 $11.15 $11.08 11,153
2024-12-06 $11.39 $11.39 $11.07 $11.07 $11.01 9,057
2024-12-05 $10.75 $11.50 $10.70 $11.45 $11.38 32,391
2024-12-04 $10.74 $10.79 $10.68 $10.79 $10.73 9,080
2024-12-03 $10.80 $10.83 $10.76 $10.82 $10.76 3,483
2024-12-02 $10.71 $10.80 $10.70 $10.76 $10.76 5,659
2024-11-29 $10.78 $10.80 $10.75 $10.76 $10.76 2,165
2024-11-27 $10.68 $10.80 $10.60 $10.72 $10.72 3,291
2024-11-26 $10.43 $10.64 $10.43 $10.57 $10.57 1,090
2024-11-25 $10.80 $10.80 $10.61 $10.67 $10.67 2,616
2024-11-22 $10.62 $10.68 $10.55 $10.68 $10.68 3,273
2024-11-21 $10.68 $10.68 $10.68 $10.68 $10.68 207
2024-11-20 $10.70 $10.79 $10.63 $10.79 $10.79 18,941
2024-11-19 $10.78 $10.78 $10.64 $10.64 $10.64 20,226
2024-11-18 $10.65 $10.67 $10.34 $10.59 $10.59 3,045
2024-11-15 $10.66 $10.66 $10.51 $10.51 $10.51 2,148
2024-11-14 $10.60 $10.62 $10.58 $10.60 $10.53 2,854
2024-11-13 $10.47 $10.62 $10.46 $10.62 $10.55 10,238
2024-11-12 $10.58 $10.61 $10.45 $10.45 $10.38 4,637
2024-11-11 $10.55 $10.68 $10.52 $10.68 $10.61 2,231
2024-11-08 $10.53 $10.59 $10.53 $10.54 $10.47 3,395
2024-11-07 $10.41 $10.49 $10.40 $10.46 $10.39 9,463
2024-11-06 $10.46 $10.46 $10.26 $10.26 $10.19 1,353
2024-11-05 $10.70 $10.70 $10.43 $10.46 $10.39 4,148
2024-11-04 $10.41 $10.62 $10.41 $10.42 $10.35 2,768
2024-11-01 $10.50 $10.61 $10.38 $10.41 $10.34 31,811
2024-10-31 $10.39 $10.48 $10.39 $10.48 $10.41 5,810
2024-10-30 $10.44 $10.44 $10.31 $10.39 $10.32 9,903
2024-10-29 $10.61 $10.61 $10.37 $10.44 $10.37 10,302
2024-10-28 $10.74 $10.74 $10.65 $10.65 $10.59 728
2024-10-25 $10.75 $10.75 $10.57 $10.62 $10.62 2,458
2024-10-24 $10.52 $10.76 $10.52 $10.61 $10.61 5,765
2024-10-23 $10.79 $10.87 $10.44 $10.67 $10.67 6,768
2024-10-22 $10.90 $10.90 $10.79 $10.80 $10.80 5,534
2024-10-21 $11.02 $11.03 $10.86 $10.90 $10.90 10,510
2024-10-18 $10.88 $11.02 $10.88 $11.02 $11.02 826
2024-10-17 $10.90 $10.91 $10.90 $10.91 $10.91 253
2024-10-16 $10.99 $11.01 $10.90 $10.90 $10.90 4,600
2024-10-15 $10.90 $10.99 $10.90 $10.95 $10.95 2,451
2024-10-14 $10.90 $10.90 $10.90 $10.90 $10.83 269
2024-10-11 $10.97 $11.00 $10.97 $10.97 $10.91 3,231
2024-10-10 $10.89 $10.97 $10.89 $10.97 $10.90 4,835
2024-10-09 $11.19 $11.19 $10.78 $10.89 $10.82 6,941
2024-10-08 $10.85 $10.88 $10.85 $10.88 $10.81 4,139
2024-10-07 $10.99 $10.99 $10.81 $10.85 $10.78 3,601
2024-10-04 $10.91 $10.91 $10.80 $10.91 $10.84 11,278
2024-10-03 $11.04 $11.04 $10.84 $10.95 $10.88 30,660
2024-10-02 $11.19 $11.27 $10.89 $11.04 $10.97 21,855
2024-10-01 $11.21 $11.21 $10.92 $11.20 $11.13 28,624
2024-09-30 $11.12 $11.12 $10.91 $11.04 $10.97 14,426
2024-09-27 $10.92 $11.06 $10.90 $10.97 $10.90 21,517
2024-09-26 $11.06 $11.06 $10.81 $10.86 $10.86 10,008
2024-09-25 $10.77 $10.83 $10.75 $10.78 $10.78 18,072
2024-09-24 $10.80 $10.80 $10.78 $10.78 $10.78 3,140
2024-09-23 $10.81 $10.96 $10.80 $10.80 $10.80 20,362
2024-09-20 $10.82 $10.94 $10.75 $10.81 $10.81 22,843
2024-09-19 $10.80 $10.84 $10.74 $10.74 $10.74 11,804
2024-09-18 $10.78 $10.94 $10.77 $10.80 $10.80 35,662
2024-09-17 $10.86 $11.70 $10.75 $10.82 $10.82 37,575
2024-09-16 $10.82 $10.85 $10.80 $10.81 $10.81 9,028
2024-09-13 $10.94 $10.94 $10.77 $10.84 $10.84 12,119
2024-09-12 $10.94 $10.94 $10.83 $10.90 $10.83 33,377
2024-09-11 $10.77 $10.95 $10.75 $10.82 $10.75 27,050
2024-09-10 $10.75 $10.77 $10.73 $10.73 $10.66 9,459
2024-09-09 $10.73 $10.75 $10.67 $10.71 $10.64 9,004
2024-09-06 $10.70 $10.72 $10.68 $10.70 $10.63 1,648
2024-09-05 $10.75 $10.75 $10.68 $10.68 $10.61 4,335
2024-09-04 $10.74 $10.74 $10.68 $10.69 $10.62 4,395
2024-09-03 $10.79 $10.81 $10.67 $10.70 $10.63 14,353
2024-08-30 $10.72 $10.72 $10.67 $10.69 $10.62 4,442
2024-08-29 $10.67 $10.76 $10.66 $10.71 $10.64 5,209
2024-08-28 $10.70 $10.70 $10.67 $10.68 $10.61 5,014
2024-08-27 $10.70 $10.72 $10.66 $10.67 $10.60 5,123
2024-08-26 $10.70 $10.75 $10.70 $10.73 $10.66 7,433
2024-08-23 $10.72 $10.72 $10.68 $10.69 $10.62 3,630
2024-08-22 $10.65 $10.70 $10.65 $10.68 $10.61 14,016
2024-08-21 $10.65 $10.78 $10.65 $10.77 $10.70 9,498
2024-08-20 $10.66 $10.75 $10.65 $10.65 $10.58 5,851
2024-08-19 $10.63 $10.64 $10.62 $10.62 $10.62 851
2024-08-16 $10.59 $10.63 $10.56 $10.63 $10.63 9,185
2024-08-15 $10.65 $10.65 $10.56 $10.62 $10.62 4,579
2024-08-14 $10.67 $10.78 $10.67 $10.76 $10.69 18,752
2024-08-13 $10.65 $10.67 $10.63 $10.64 $10.57 2,423
2024-08-12 $10.62 $10.62 $10.60 $10.61 $10.54 4,396
2024-08-09 $10.63 $10.64 $10.62 $10.64 $10.64 1,560
2024-08-08 $10.66 $10.69 $10.58 $10.64 $10.64 4,827
2024-08-07 $10.75 $10.76 $10.58 $10.76 $10.76 4,173
2024-08-06 $10.72 $10.75 $10.53 $10.72 $10.72 2,399
2024-08-05 $10.60 $10.70 $10.50 $10.58 $10.58 4,835
2024-08-02 $10.74 $11.01 $10.66 $10.71 $10.71 32,314
2024-08-01 $10.63 $10.69 $10.54 $10.63 $10.63 5,304
2024-07-31 $10.65 $10.65 $10.51 $10.51 $10.51 3,758
2024-07-30 $10.48 $10.56 $10.47 $10.55 $10.55 1,687
2024-07-29 $10.64 $10.64 $10.49 $10.49 $10.49 3,629
2024-07-26 $10.56 $10.56 $10.48 $10.52 $10.52 6,949
2024-07-25 $10.55 $10.55 $10.53 $10.53 $10.53 1,951
2024-07-24 $10.49 $10.56 $10.48 $10.56 $10.56 1,779
2024-07-23 $10.47 $10.53 $10.47 $10.50 $10.50 1,117
2024-07-22 $10.47 $10.47 $10.43 $10.45 $10.45 3,119
2024-07-19 $10.44 $10.45 $10.44 $10.44 $10.44 5,201
2024-07-18 $10.50 $10.50 $10.50 $10.50 $10.50 18
2024-07-17 $10.50 $10.54 $10.47 $10.50 $10.50 4,872
2024-07-16 $10.57 $10.59 $10.51 $10.51 $10.51 6,426
2024-07-15 $10.54 $10.56 $10.51 $10.56 $10.56 6,920
2024-07-12 $10.48 $10.58 $10.48 $10.58 $10.58 1,855
2024-07-11 $10.57 $10.72 $10.50 $10.59 $10.59 23,132
2024-07-10 $10.46 $10.47 $10.41 $10.42 $10.42 6,673
2024-07-09 $10.36 $10.37 $10.35 $10.37 $10.37 2,430
2024-07-08 $10.32 $10.38 $10.32 $10.38 $10.38 14,686
2024-07-05 $10.40 $10.40 $10.27 $10.40 $10.40 10,151
2024-07-03 $10.33 $10.37 $10.30 $10.37 $10.37 7,983
2024-07-02 $10.33 $10.36 $10.25 $10.30 $10.30 21,368
2024-07-01 $10.35 $10.35 $10.27 $10.28 $10.28 11,210
2024-06-28 $10.40 $10.42 $10.28 $10.35 $10.35 13,264
2024-06-27 $10.35 $10.37 $10.28 $10.32 $10.32 10,646
2024-06-26 $10.32 $10.32 $10.28 $10.28 $10.28 5,892
2024-06-25 $10.37 $10.38 $10.29 $10.34 $10.34 3,455
2024-06-24 $10.31 $10.37 $10.30 $10.34 $10.34 6,894
2024-06-21 $10.30 $10.33 $10.28 $10.33 $10.33 3,906
2024-06-20 $10.28 $10.33 $10.28 $10.29 $10.29 2,288
2024-06-18 $10.31 $10.38 $10.31 $10.34 $10.34 5,614
2024-06-17 $10.26 $10.33 $10.26 $10.28 $10.28 7,889
2024-06-14 $10.31 $10.33 $10.28 $10.33 $10.33 3,477
2024-06-13 $10.35 $10.38 $10.27 $10.33 $10.26 16,204
2024-06-12 $10.34 $10.37 $10.30 $10.30 $10.23 6,267
2024-06-11 $10.21 $10.25 $10.20 $10.23 $10.16 21,169
2024-06-10 $10.16 $10.22 $10.16 $10.20 $10.13 9,790
2024-06-07 $10.22 $10.22 $10.14 $10.15 $10.08 7,017
2024-06-06 $10.26 $10.29 $10.20 $10.28 $10.21 10,769
2024-06-05 $10.23 $10.33 $10.14 $10.33 $10.26 13,238
2024-06-04 $10.18 $10.23 $10.13 $10.14 $10.07 9,543
2024-06-03 $10.07 $10.07 $10.01 $10.01 $9.95 3,205
2024-05-31 $9.97 $10.02 $9.93 $9.95 $9.89 4,782
2024-05-30 $9.95 $9.98 $9.88 $9.88 $9.82 19,984
2024-05-29 $9.97 $9.97 $9.90 $9.91 $9.84 8,162
2024-05-28 $10.05 $10.09 $10.01 $10.01 $9.95 3,588
2024-05-24 $10.03 $10.04 $10.03 $10.03 $10.03 1,375
2024-05-23 $10.12 $10.12 $10.02 $10.02 $10.02 775
2024-05-22 $10.12 $10.12 $10.09 $10.10 $10.10 10,331
2024-05-21 $10.20 $10.20 $10.20 $10.20 $10.20 764
2024-05-20 $10.20 $10.20 $10.16 $10.18 $10.18 3,059
2024-05-17 $10.17 $10.17 $10.17 $10.17 $10.17 155
2024-05-16 $10.16 $10.17 $10.15 $10.15 $10.15 950
2024-05-15 $10.17 $10.18 $10.16 $10.16 $10.16 2,673
2024-05-14 $10.12 $10.15 $10.04 $10.10 $10.10 12,762
2024-05-13 $10.11 $10.20 $10.11 $10.12 $10.08 2,502
2024-05-10 $10.11 $10.11 $10.10 $10.10 $10.06 1,938
2024-05-09 $10.14 $10.15 $10.13 $10.15 $10.11 2,022
2024-05-08 $10.12 $10.12 $10.12 $10.12 $10.08 1,911
2024-05-07 $10.05 $10.14 $10.05 $10.10 $10.06 15,286
2024-05-06 $10.03 $10.04 $10.02 $10.04 $10.04 1,879
2024-05-03 $9.98 $10.03 $9.98 $10.01 $10.01 15,324
2024-05-02 $9.92 $9.96 $9.92 $9.94 $9.94 23,196
2024-05-01 $9.92 $9.92 $9.83 $9.92 $9.92 3,746
2024-04-30 $9.90 $9.93 $9.88 $9.88 $9.88 7,789
2024-04-29 $9.89 $9.93 $9.89 $9.89 $9.89 5,116
2024-04-26 $9.88 $9.89 $9.85 $9.87 $9.87 9,050
2024-04-25 $9.88 $9.88 $9.86 $9.86 $9.86 901
2024-04-24 $9.92 $9.92 $9.92 $9.92 $9.92 843
2024-04-23 $9.90 $9.95 $9.90 $9.93 $9.93 4,259
2024-04-22 $9.93 $9.94 $9.91 $9.91 $9.91 3,317
2024-04-19 $9.92 $10.02 $9.92 $9.94 $9.94 4,305
2024-04-18 $9.99 $10.00 $9.96 $9.98 $9.98 2,185
2024-04-17 $10.09 $10.09 $9.99 $9.99 $9.99 2,399
2024-04-16 $9.90 $10.02 $9.90 $9.97 $9.97 3,910
2024-04-15 $9.92 $10.05 $9.92 $9.94 $9.94 40,180
2024-04-12 $9.86 $10.00 $9.86 $9.95 $9.95 7,344
2024-04-11 $9.93 $9.97 $9.92 $9.95 $9.91 4,097
2024-04-10 $9.95 $9.97 $9.92 $9.92 $9.88 9,912
2024-04-09 $9.99 $10.00 $9.99 $10.00 $9.96 2,616
2024-04-08 $10.00 $10.02 $10.00 $10.02 $9.98 4,644
2024-04-05 $10.00 $10.01 $10.00 $10.00 $9.96 2,789
2024-04-04 $10.00 $10.03 $10.00 $10.01 $9.97 11,387
2024-04-03 $10.01 $10.02 $9.99 $10.00 $10.00 6,335
2024-04-02 $10.00 $10.03 $10.00 $10.02 $10.02 25,740
2024-04-01 $10.02 $10.07 $9.92 $10.03 $10.03 36,025
2024-03-28 $10.16 $10.16 $10.15 $10.16 $10.16 2,645
2024-03-27 $10.20 $10.20 $10.17 $10.17 $10.17 1,248
2024-03-26 $10.13 $10.16 $10.12 $10.14 $10.14 1,958
2024-03-25 $10.16 $10.16 $10.16 $10.16 $10.16 624
2024-03-22 $10.18 $10.18 $10.13 $10.13 $10.13 1,443
2024-03-21 $10.17 $10.18 $10.14 $10.14 $10.14 3,307
2024-03-20 $10.11 $10.16 $10.11 $10.16 $10.16 1,745
2024-03-19 $10.17 $10.19 $10.13 $10.18 $10.18 3,184
2024-03-18 $10.17 $10.17 $10.16 $10.16 $10.16 2,215
2024-03-15 $10.14 $10.14 $10.11 $10.12 $10.12 1,813
2024-03-14 $10.17 $10.17 $10.12 $10.12 $10.12 1,535
2024-03-13 $10.20 $10.22 $10.19 $10.21 $10.17 12,654
2024-03-12 $10.17 $10.24 $10.17 $10.21 $10.17 11,593
2024-03-11 $10.16 $10.19 $10.15 $10.19 $10.15 4,099
2024-03-08 $10.17 $10.18 $10.07 $10.12 $10.08 23,678
2024-03-07 $10.11 $10.15 $10.11 $10.15 $10.11 1,069
2024-03-06 $10.13 $10.16 $10.12 $10.15 $10.11 5,420
2024-03-05 $10.16 $10.16 $10.12 $10.14 $10.10 5,114
2024-03-04 $10.11 $10.11 $10.11 $10.11 $10.07 136
2024-03-01 $10.14 $10.14 $10.09 $10.11 $10.07 1,802
2024-02-29 $10.07 $10.10 $10.07 $10.10 $10.06 3,534
2024-02-28 $10.02 $10.06 $10.02 $10.06 $10.02 1,595
2024-02-27 $10.06 $10.06 $10.00 $10.04 $10.00 3,978
2024-02-26 $10.13 $10.13 $10.07 $10.07 $10.03 7,557
2024-02-23 $10.10 $10.13 $10.10 $10.11 $10.07 3,359
2024-02-22 $10.14 $10.16 $10.12 $10.12 $10.08 2,504
2024-02-21 $10.13 $10.16 $10.13 $10.15 $10.11 1,612
2024-02-20 $10.10 $10.13 $10.10 $10.13 $10.09 3,045
2024-02-16 $10.09 $10.11 $10.02 $10.10 $10.06 6,752
2024-02-15 $10.13 $10.15 $10.11 $10.14 $10.10 3,966
2024-02-14 $10.08 $10.13 $10.05 $10.13 $10.09 7,819
2024-02-13 $10.08 $10.08 $10.07 $10.08 $10.01 547
2024-02-12 $10.11 $10.20 $10.11 $10.15 $10.08 6,295
2024-02-09 $10.17 $10.19 $10.12 $10.12 $10.05 2,944
2024-02-08 $10.19 $10.19 $10.16 $10.16 $10.09 1,936
2024-02-07 $10.20 $10.20 $10.16 $10.19 $10.12 2,163
2024-02-06 $10.13 $10.14 $10.10 $10.14 $10.07 4,336
2024-02-05 $10.06 $10.16 $10.04 $10.10 $10.03 6,259
2024-02-02 $10.24 $10.24 $10.24 $10.24 $10.17 318
2024-02-01 $10.20 $10.29 $10.20 $10.24 $10.17 5,705
2024-01-31 $10.09 $10.16 $10.09 $10.15 $10.08 16,841
2024-01-30 $10.06 $10.12 $10.06 $10.07 $10.00 2,018
2024-01-29 $10.03 $10.04 $10.00 $10.04 $9.97 3,387
2024-01-26 $10.02 $10.02 $10.02 $10.02 $9.95 265
2024-01-25 $10.04 $10.08 $10.00 $10.06 $9.99 12,660
2024-01-24 $10.04 $10.05 $10.00 $10.01 $9.94 5,428
2024-01-23 $9.93 $10.03 $9.93 $10.01 $9.94 7,985
2024-01-22 $10.06 $10.06 $10.06 $10.06 $9.99 24,377
2024-01-19 $9.90 $9.98 $9.90 $9.96 $9.89 8,443
2024-01-18 $10.13 $10.13 $10.01 $10.01 $9.94 30,397
2024-01-17 $10.00 $10.07 $10.00 $10.04 $9.97 26,128
2024-01-16 $10.07 $10.10 $10.04 $10.05 $9.98 1,626
2024-01-12 $10.17 $10.20 $10.08 $10.08 $10.01 11,915
2024-01-11 $10.19 $10.19 $10.16 $10.16 $10.09 5,541
2024-01-10 $10.12 $10.20 $10.11 $10.18 $10.08 11,719
2024-01-09 $10.17 $10.17 $10.12 $10.12 $10.02 7,921
2024-01-08 $10.20 $10.22 $10.14 $10.17 $10.07 13,760
2024-01-05 $10.11 $10.11 $10.10 $10.10 $10.00 2,437
2024-01-04 $10.10 $10.11 $10.10 $10.11 $10.01 7,557
2024-01-03 $10.05 $10.13 $10.05 $10.13 $10.03 4,444
2024-01-02 $9.97 $10.07 $9.97 $10.05 $9.95 13,381
2023-12-29 $9.96 $10.06 $9.96 $10.04 $9.93 32,665
2023-12-28 $10.01 $10.15 $10.01 $10.06 $9.96 3,347
2023-12-27 $10.07 $10.12 $10.06 $10.12 $10.02 10,935
2023-12-26 $10.00 $10.13 $10.00 $10.12 $10.02 17,581
2023-12-22 $10.11 $10.11 $10.09 $10.10 $10.10 5,100
2023-12-21 $10.07 $10.10 $10.04 $10.08 $10.08 6,040
2023-12-20 $10.06 $10.07 $10.01 $10.03 $10.03 28,406
2023-12-19 $10.06 $10.06 $10.04 $10.04 $10.04 13,282
2023-12-18 $10.05 $10.20 $9.98 $10.03 $10.03 22,868
2023-12-15 $10.20 $10.20 $10.05 $10.08 $10.08 13,920
2023-12-14 $9.99 $10.07 $9.97 $10.06 $10.06 22,500
2023-12-13 $9.94 $9.98 $9.84 $9.98 $9.94 13,275
2023-12-12 $9.94 $9.94 $9.93 $9.94 $9.91 7,836
2023-12-11 $9.93 $9.93 $9.93 $9.93 $9.90 320
2023-12-08 $9.86 $9.92 $9.85 $9.90 $9.87 10,187
2023-12-07 $10.00 $10.00 $9.99 $9.99 $9.96 8,665
2023-12-06 $9.90 $9.99 $9.87 $9.96 $9.93 10,002
2023-12-05 $9.94 $9.94 $9.88 $9.90 $9.87 39,726
2023-12-04 $9.85 $9.93 $9.85 $9.90 $9.87 15,161
2023-12-01 $9.83 $9.93 $9.79 $9.93 $9.90 8,010
2023-11-30 $9.77 $9.78 $9.74 $9.75 $9.72 16,894
2023-11-29 $9.69 $9.78 $9.55 $9.77 $9.74 12,129
2023-11-28 $9.67 $9.67 $9.61 $9.64 $9.61 8,498
2023-11-27 $9.61 $9.71 $9.61 $9.68 $9.65 4,550
2023-11-24 $9.64 $9.66 $9.64 $9.65 $9.62 5,697
2023-11-22 $9.63 $9.67 $9.62 $9.67 $9.67 6,573
2023-11-21 $9.61 $9.72 $9.54 $9.60 $9.60 11,801
2023-11-20 $9.55 $9.60 $9.55 $9.59 $9.59 10,135
2023-11-17 $9.52 $9.56 $9.52 $9.56 $9.56 10,053
2023-11-16 $9.40 $9.49 $9.40 $9.49 $9.49 7,778
2023-11-15 $9.37 $9.39 $9.37 $9.39 $9.39 996
2023-11-14 $9.37 $9.37 $9.35 $9.35 $9.35 721
2023-11-13 $9.18 $9.19 $9.18 $9.18 $9.15 2,647
2023-11-10 $9.19 $9.23 $9.16 $9.21 $9.18 7,363
2023-11-09 $9.18 $9.21 $9.14 $9.14 $9.11 8,806
2023-11-08 $9.18 $9.22 $9.17 $9.22 $9.19 12,635
2023-11-07 $9.19 $9.19 $9.10 $9.12 $9.09 1,543
2023-11-06 $9.00 $9.01 $8.99 $9.01 $8.98 2,400
2023-11-03 $9.06 $9.16 $9.02 $9.10 $9.10 4,079
2023-11-02 $8.82 $8.90 $8.82 $8.90 $8.90 6,356
2023-11-01 $8.65 $8.71 $8.65 $8.68 $8.68 5,929
2023-10-31 $8.60 $8.61 $8.54 $8.58 $8.58 11,079
2023-10-30 $8.55 $8.58 $8.55 $8.56 $8.56 3,152
2023-10-27 $8.52 $8.53 $8.52 $8.53 $8.53 3,348
2023-10-26 $8.55 $8.62 $8.53 $8.54 $8.54 21,910
2023-10-25 $8.61 $8.64 $8.56 $8.56 $8.56 9,882
2023-10-24 $8.72 $8.76 $8.69 $8.71 $8.71 5,980
2023-10-23 $8.61 $8.64 $8.61 $8.63 $8.63 907
2023-10-20 $8.56 $8.65 $8.56 $8.63 $8.63 2,246
2023-10-19 $8.67 $8.71 $8.60 $8.68 $8.68 8,167
2023-10-18 $8.77 $8.77 $8.70 $8.72 $8.72 9,580
2023-10-17 $8.87 $8.87 $8.78 $8.81 $8.81 13,176
2023-10-16 $8.91 $8.91 $8.88 $8.88 $8.88 1,262
2023-10-13 $9.00 $9.00 $8.93 $8.94 $8.94 6,459
2023-10-12 $9.00 $9.00 $8.91 $8.91 $8.91 1,486
2023-10-11 $9.01 $9.09 $9.01 $9.04 $9.01 1,476
2023-10-10 $9.01 $9.02 $8.91 $8.93 $8.90 1,584
2023-10-09 $8.93 $8.94 $8.90 $8.91 $8.88 2,450
2023-10-06 $8.92 $8.95 $8.90 $8.90 $8.87 5,914
2023-10-05 $9.04 $9.05 $8.96 $8.97 $8.94 2,556
2023-10-04 $9.06 $9.06 $8.91 $8.95 $8.95 14,328
2023-10-03 $9.05 $9.05 $9.05 $9.05 $9.05 323
2023-10-02 $9.20 $9.20 $9.18 $9.18 $9.18 3,927
2023-09-29 $9.25 $9.26 $9.20 $9.21 $9.21 4,910
2023-09-28 $9.29 $9.29 $9.25 $9.25 $9.25 1,002
2023-09-27 $9.30 $9.30 $9.18 $9.19 $9.19 10,370
2023-09-26 $9.41 $9.41 $9.30 $9.30 $9.30 13,322
2023-09-25 $9.51 $9.51 $9.41 $9.43 $9.43 10,927
2023-09-22 $9.52 $9.56 $9.51 $9.56 $9.56 5,362
2023-09-21 $9.52 $9.53 $9.52 $9.53 $9.53 5,215
2023-09-20 $9.55 $9.55 $9.55 $9.55 $9.55 218
2023-09-19 $9.57 $9.57 $9.55 $9.55 $9.55 3,522
2023-09-18 $9.60 $9.60 $9.55 $9.55 $9.55 6,500
2023-09-15 $9.69 $9.69 $9.60 $9.60 $9.60 1,648
2023-09-14 $9.66 $9.66 $9.60 $9.61 $9.61 5,402
2023-09-13 $9.73 $9.73 $9.69 $9.69 $9.66 5,466
2023-09-12 $9.74 $9.74 $9.74 $9.74 $9.71 4,110
2023-09-11 $9.75 $9.75 $9.75 $9.75 $9.72 3
2023-09-08 $9.78 $9.83 $9.75 $9.75 $9.72 13,166
2023-09-07 $9.80 $9.80 $9.80 $9.80 $9.77 1
2023-09-06 $9.80 $9.80 $9.80 $9.80 $9.77 217
2023-09-05 $9.82 $9.83 $9.75 $9.80 $9.77 7,019
2023-09-01 $10.00 $10.00 $9.69 $9.82 $9.79 5,730
2023-08-31 $9.93 $9.93 $9.93 $9.93 $9.90 347
2023-08-30 $9.92 $9.92 $9.92 $9.92 $9.89 264
2023-08-29 $9.86 $9.86 $9.84 $9.84 $9.81 1,379
2023-08-28 $9.91 $9.91 $9.84 $9.84 $9.81 1,963
2023-08-25 $9.90 $10.00 $9.90 $10.00 $9.97 11,001
2023-08-24 $9.90 $9.90 $9.90 $9.90 $9.87 0
2023-08-23 $9.89 $9.90 $9.89 $9.90 $9.87 427
2023-08-22 $9.85 $9.92 $9.85 $9.92 $9.89 5,619
2023-08-21 $9.84 $9.86 $9.84 $9.86 $9.83 1,672
2023-08-18 $9.99 $9.99 $9.99 $9.99 $9.96 0
2023-08-17 $9.99 $9.99 $9.99 $9.99 $9.96 10
2023-08-16 $9.99 $9.99 $9.99 $9.99 $9.96 311
2023-08-15 $9.95 $9.99 $9.95 $9.97 $9.94 23,253
2023-08-14 $9.79 $10.01 $9.79 $10.01 $9.98 3,177
2023-08-11 $9.81 $9.81 $9.81 $9.81 $9.76 4
2023-08-10 $9.76 $9.86 $9.76 $9.81 $9.76 3,510
2023-08-09 $9.85 $9.85 $9.84 $9.84 $9.79 227
2023-08-08 $9.88 $9.88 $9.83 $9.83 $9.78 4,634
2023-08-07 $9.87 $9.87 $9.86 $9.86 $9.81 381
2023-08-04 $9.96 $9.96 $9.89 $9.89 $9.89 1,209
2023-08-03 $9.91 $9.91 $9.91 $9.91 $9.91 630
2023-08-02 $9.91 $10.03 $9.90 $10.03 $10.03 1,741
2023-08-01 $10.06 $10.06 $10.01 $10.01 $10.01 922
2023-07-31 $9.99 $10.06 $9.99 $10.06 $10.06 1,528
2023-07-28 $9.99 $10.05 $9.90 $10.00 $10.00 6,522
2023-07-27 $10.02 $10.02 $9.88 $9.98 $9.98 1,771
2023-07-26 $10.02 $10.04 $10.02 $10.04 $10.04 6,681
2023-07-25 $10.03 $10.03 $10.01 $10.01 $10.01 1,003
2023-07-24 $10.05 $10.06 $10.00 $10.00 $10.00 6,647
2023-07-21 $9.98 $10.03 $9.98 $10.03 $10.03 1,172
2023-07-20 $9.99 $9.99 $9.95 $9.95 $9.95 1,934
2023-07-19 $9.99 $10.00 $9.95 $10.00 $10.00 7,581
2023-07-18 $9.96 $9.96 $9.96 $9.96 $9.96 681
2023-07-17 $9.92 $9.97 $9.90 $9.93 $9.93 6,547
2023-07-14 $9.88 $9.95 $9.87 $9.89 $9.89 10,055
2023-07-13 $9.95 $9.95 $9.87 $9.92 $9.92 7,983
2023-07-12 $9.93 $9.96 $9.93 $9.96 $9.93 5,567
2023-07-11 $9.82 $9.92 $9.82 $9.92 $9.92 2,296
2023-07-10 $9.89 $9.94 $9.86 $9.86 $9.86 522
2023-07-07 $9.87 $9.87 $9.87 $9.87 $9.87 259
2023-07-06 $9.88 $9.88 $9.88 $9.88 $9.88 3,093
2023-07-05 $10.01 $10.01 $9.96 $9.96 $9.96 645
2023-07-03 $9.96 $10.02 $9.96 $10.00 $10.00 2,337
2023-06-30 $9.96 $9.96 $9.96 $9.96 $9.96 4,829
2023-06-29 $9.88 $9.94 $9.88 $9.92 $9.92 3,753
2023-06-28 $9.89 $9.98 $9.89 $9.98 $9.98 24,842
2023-06-27 $9.91 $9.93 $9.91 $9.93 $9.93 853
2023-06-26 $9.94 $9.94 $9.88 $9.89 $9.89 4,262
2023-06-23 $9.85 $9.88 $9.85 $9.87 $9.87 10,309
2023-06-22 $9.80 $9.85 $9.75 $9.80 $9.80 18,947
2023-06-21 $9.88 $9.90 $9.86 $9.90 $9.90 6,535
2023-06-20 $9.88 $9.89 $9.88 $9.89 $9.89 3,332
2023-06-16 $9.83 $9.85 $9.83 $9.84 $9.84 782
2023-06-15 $9.88 $9.88 $9.86 $9.86 $9.86 9,503
2023-06-14 $9.90 $9.94 $9.87 $9.88 $9.88 4,144
2023-06-13 $10.00 $10.04 $9.91 $9.92 $9.89 4,933
2023-06-12 $9.93 $10.00 $9.93 $9.97 $9.94 1,726
2023-06-09 $10.00 $10.00 $9.92 $9.92 $9.89 303
2023-06-08 $10.00 $10.08 $9.97 $10.03 $10.00 9,852
2023-06-07 $9.88 $9.94 $9.86 $9.94 $9.91 4,673
2023-06-06 $9.88 $9.88 $9.88 $9.88 $9.85 895
2023-06-05 $9.88 $9.90 $9.88 $9.90 $9.87 3,559
2023-06-02 $9.85 $9.92 $9.83 $9.83 $9.80 1,965
2023-06-01 $9.89 $9.95 $9.88 $9.95 $9.92 3,965
2023-05-31 $9.69 $9.86 $9.69 $9.86 $9.83 5,310
2023-05-30 $9.95 $9.95 $9.50 $9.78 $9.75 12,676
2023-05-26 $9.79 $9.79 $9.79 $9.79 $9.76 1
2023-05-25 $9.79 $9.79 $9.78 $9.79 $9.76 528
2023-05-24 $9.84 $9.88 $9.83 $9.83 $9.80 5,841
2023-05-23 $9.85 $9.85 $9.84 $9.84 $9.81 570
2023-05-22 $9.92 $9.92 $9.92 $9.92 $9.90 1,418
2023-05-19 $10.02 $10.02 $9.90 $9.96 $9.96 3,515
2023-05-18 $10.04 $10.06 $10.02 $10.02 $10.02 596
2023-05-17 $10.08 $10.09 $10.05 $10.08 $10.08 8,383
2023-05-16 $10.12 $10.15 $10.12 $10.14 $10.14 3,481
2023-05-15 $10.01 $10.12 $10.01 $10.12 $10.12 5,853
2023-05-12 $10.01 $10.05 $10.01 $10.05 $10.05 7,776
2023-05-11 $10.05 $10.06 $10.02 $10.04 $10.01 6,407
2023-05-10 $10.07 $10.07 $10.06 $10.06 $10.03 886
2023-05-09 $10.04 $10.04 $10.02 $10.02 $9.99 1,650
2023-05-08 $10.13 $10.13 $10.02 $10.08 $10.05 1,990
2023-05-05 $10.07 $10.12 $10.06 $10.07 $10.04 7,065
2023-05-04 $10.06 $10.06 $10.05 $10.05 $10.02 2,034
2023-05-03 $10.09 $10.12 $10.04 $10.04 $10.01 2,196
2023-05-02 $10.10 $10.12 $10.09 $10.12 $10.09 2,464
2023-05-01 $10.34 $10.34 $10.13 $10.13 $10.10 5,089
2023-04-28 $10.20 $10.20 $9.99 $10.16 $10.13 6,644
2023-04-27 $10.22 $10.28 $10.19 $10.20 $10.17 3,949
2023-04-26 $10.26 $10.26 $10.26 $10.26 $10.23 2
2023-04-25 $10.20 $10.26 $10.20 $10.26 $10.23 465
2023-04-24 $10.18 $10.18 $10.18 $10.18 $10.15 248
2023-04-21 $10.16 $10.20 $10.15 $10.18 $10.15 737
2023-04-20 $10.14 $10.14 $10.14 $10.14 $10.11 42
2023-04-19 $10.15 $10.15 $10.14 $10.14 $10.11 422
2023-04-18 $10.23 $10.23 $10.15 $10.17 $10.14 5,965
2023-04-17 $10.30 $10.30 $10.24 $10.25 $10.22 6,104
2023-04-14 $10.36 $10.37 $10.35 $10.37 $10.34 763
2023-04-13 $10.40 $10.40 $10.40 $10.40 $10.37 985
2023-04-12 $10.39 $10.39 $10.39 $10.39 $10.39 304
2023-04-11 $10.40 $10.40 $10.36 $10.36 $10.36 1,817
2023-04-10 $10.45 $10.45 $10.44 $10.44 $10.44 1,962
2023-04-06 $10.42 $10.48 $10.41 $10.41 $10.41 1,935
2023-04-05 $10.41 $10.41 $10.41 $10.41 $10.41 209
2023-04-04 $10.41 $10.41 $10.41 $10.41 $10.41 464
2023-04-03 $10.46 $10.46 $10.40 $10.40 $10.40 1,710
2023-03-31 $10.45 $10.47 $10.38 $10.38 $10.38 2,955
2023-03-30 $10.38 $10.38 $10.38 $10.38 $10.38 559
2023-03-29 $10.32 $10.38 $10.32 $10.38 $10.38 816
2023-03-28 $10.28 $10.28 $10.27 $10.28 $10.28 1,532
2023-03-27 $10.31 $10.33 $10.31 $10.31 $10.31 4,029
2023-03-24 $10.30 $10.30 $10.28 $10.29 $10.29 1,040
2023-03-23 $10.30 $10.30 $10.28 $10.28 $10.28 517
2023-03-22 $10.27 $10.27 $10.27 $10.27 $10.27 550
2023-03-21 $10.30 $10.30 $10.28 $10.28 $10.28 595
2023-03-20 $10.39 $10.39 $10.39 $10.39 $10.39 324
2023-03-17 $10.37 $10.39 $10.37 $10.39 $10.39 318
2023-03-16 $10.50 $10.52 $10.36 $10.36 $10.36 2,889
2023-03-15 $10.44 $10.54 $10.41 $10.43 $10.43 1,527
2023-03-14 $10.33 $10.48 $10.33 $10.38 $10.38 1,381
2023-03-13 $10.46 $10.48 $10.37 $10.40 $10.40 2,568
2023-03-10 $10.38 $10.46 $10.38 $10.40 $10.40 1,177
2023-03-09 $10.38 $10.38 $10.38 $10.38 $10.38 173
2023-03-08 $10.32 $10.34 $10.32 $10.34 $10.34 497
2023-03-07 $10.41 $10.41 $10.32 $10.32 $10.32 5,611
2023-03-06 $10.38 $10.40 $10.37 $10.37 $10.37 1,071
2023-03-03 $10.34 $10.34 $10.34 $10.34 $10.34 626
2023-03-02 $10.30 $10.32 $10.27 $10.28 $10.28 7,568
2023-03-01 $10.41 $10.41 $10.31 $10.38 $10.38 3,255
2023-02-28 $10.41 $10.41 $10.41 $10.41 $10.41 247
2023-02-27 $10.37 $10.41 $10.37 $10.41 $10.41 1,510
2023-02-24 $10.35 $10.35 $10.35 $10.35 $10.35 834
2023-02-23 $10.40 $10.40 $10.40 $10.40 $10.40 101
2023-02-22 $10.36 $10.36 $10.36 $10.36 $10.36 227
2023-02-21 $10.45 $10.49 $10.32 $10.32 $10.32 1,624
2023-02-17 $10.50 $10.50 $10.45 $10.46 $10.46 2,361
2023-02-16 $10.61 $10.61 $10.51 $10.52 $10.52 2,584
2023-02-15 $10.67 $10.67 $10.60 $10.62 $10.62 3,793
2023-02-14 $10.63 $10.66 $10.63 $10.66 $10.66 598
2023-02-13 $10.68 $10.69 $10.68 $10.68 $10.65 1,662
2023-02-10 $10.71 $10.71 $10.61 $10.66 $10.66 8,756
2023-02-09 $10.71 $10.75 $10.71 $10.73 $10.73 1,810
2023-02-08 $10.70 $10.70 $10.70 $10.70 $10.70 506
2023-02-07 $10.74 $10.74 $10.73 $10.73 $10.73 395
2023-02-06 $10.73 $10.73 $10.70 $10.72 $10.72 4,632
2023-02-03 $10.76 $10.78 $10.73 $10.73 $10.73 1,732
2023-02-02 $10.88 $10.89 $10.79 $10.85 $10.85 7,192
2023-02-01 $10.82 $10.82 $10.70 $10.78 $10.78 1,314
2023-01-31 $10.84 $10.94 $10.68 $10.70 $10.70 7,490
2023-01-30 $10.81 $10.81 $10.70 $10.74 $10.74 5,409
2023-01-27 $10.79 $10.79 $10.79 $10.79 $10.79 6
2023-01-26 $10.79 $10.82 $10.78 $10.79 $10.79 700
2023-01-25 $10.76 $10.79 $10.74 $10.74 $10.74 2,340
2023-01-24 $10.76 $10.76 $10.76 $10.76 $10.76 304
2023-01-23 $10.75 $10.79 $10.71 $10.78 $10.78 7,849
2023-01-20 $10.75 $10.75 $10.75 $10.75 $10.75 103
2023-01-19 $10.72 $10.75 $10.69 $10.69 $10.69 10,068
2023-01-18 $10.75 $10.76 $10.70 $10.70 $10.70 1,210
2023-01-17 $10.67 $10.80 $10.66 $10.66 $10.66 4,506
2023-01-13 $10.75 $10.79 $10.67 $10.71 $10.71 5,209
2023-01-12 $10.73 $10.75 $10.63 $10.73 $10.73 3,227
2023-01-11 $10.65 $10.71 $10.65 $10.66 $10.63 2,299
2023-01-10 $10.70 $10.70 $10.63 $10.64 $10.61 1,713
2023-01-09 $10.78 $10.78 $10.69 $10.69 $10.66 200
2023-01-06 $10.64 $10.66 $10.61 $10.62 $10.59 1,033
2023-01-05 $10.60 $10.60 $10.56 $10.56 $10.53 1,349
2023-01-04 $10.64 $10.68 $10.61 $10.61 $10.58 1,425
2023-01-03 $10.52 $10.57 $10.52 $10.55 $10.52 1,400
2022-12-30 $10.48 $10.48 $10.38 $10.45 $10.43 4,030
2022-12-29 $10.28 $10.44 $10.26 $10.44 $10.42 16,245
2022-12-28 $10.45 $10.45 $10.25 $10.29 $10.27 9,964
2022-12-27 $10.37 $10.40 $10.35 $10.40 $10.38 4,661
2022-12-23 $10.30 $10.40 $10.30 $10.39 $10.37 8,316
2022-12-22 $10.36 $10.45 $10.26 $10.31 $10.29 28,236
2022-12-21 $10.57 $10.65 $10.43 $10.44 $10.42 11,135
2022-12-20 $10.54 $10.55 $10.49 $10.51 $10.49 9,607
2022-12-19 $10.59 $10.63 $10.56 $10.56 $10.53 1,516
2022-12-16 $10.55 $10.74 $10.55 $10.64 $10.61 1,316
2022-12-15 $10.71 $10.73 $10.65 $10.65 $10.62 3,110
2022-12-14 $10.67 $10.70 $10.53 $10.69 $10.66 14,130
2022-12-13 $10.72 $10.72 $10.59 $10.65 $10.59 9,534
2022-12-12 $10.75 $10.75 $10.51 $10.52 $10.46 2,937
2022-12-09 $10.61 $10.61 $10.52 $10.54 $10.48 18,326
2022-12-08 $10.70 $10.77 $10.61 $10.63 $10.57 17,740
2022-12-07 $10.66 $10.70 $10.64 $10.70 $10.64 3,557
2022-12-06 $10.65 $10.67 $10.64 $10.67 $10.61 1,366
2022-12-05 $10.61 $10.68 $10.61 $10.62 $10.56 2,447
2022-12-02 $10.80 $10.80 $10.58 $10.67 $10.67 8,473
2022-12-01 $10.85 $10.97 $10.69 $10.76 $10.76 5,469
2022-11-30 $10.68 $10.77 $10.63 $10.77 $10.77 6,038
2022-11-29 $10.53 $10.71 $10.51 $10.65 $10.65 6,254
2022-11-28 $10.71 $10.77 $10.38 $10.38 $10.38 12,561
2022-11-25 $11.20 $11.20 $10.65 $10.65 $10.65 9,489
2022-11-23 $11.27 $11.27 $11.17 $11.17 $11.17 2,723
2022-11-22 $11.01 $11.20 $11.01 $11.20 $11.20 1,600
2022-11-21 $10.99 $10.99 $10.99 $10.99 $10.99 1
2022-11-18 $11.05 $11.05 $10.99 $10.99 $10.99 837
2022-11-17 $10.86 $11.12 $10.86 $10.98 $10.98 9,397
2022-11-16 $10.88 $10.88 $10.82 $10.86 $10.86 1,700
2022-11-15 $10.80 $10.86 $10.77 $10.77 $10.77 2,608
2022-11-14 $10.72 $10.90 $10.66 $10.68 $10.68 3,821
2022-11-11 $10.95 $10.96 $10.95 $10.95 $10.92 1,752
2022-11-10 $10.65 $11.00 $10.65 $10.94 $10.91 10,669
2022-11-09 $10.64 $10.64 $10.60 $10.63 $10.59 2,448
2022-11-08 $10.68 $10.69 $10.62 $10.62 $10.58 6,929
2022-11-07 $10.74 $10.74 $10.74 $10.74 $10.71 0
2022-11-04 $10.66 $10.74 $10.65 $10.74 $10.71 2,705
2022-11-03 $10.80 $10.80 $10.66 $10.68 $10.65 11,446
2022-11-02 $11.45 $11.45 $10.70 $10.95 $10.92 6,051
2022-11-01 $11.00 $11.60 $10.89 $11.19 $11.16 2,588
2022-10-31 $10.69 $11.12 $10.58 $10.58 $10.55 10,124
2022-10-28 $12.45 $12.45 $11.56 $11.57 $11.54 3,069
2022-10-27 $12.04 $12.04 $12.04 $12.04 $12.00 2,013
2022-10-26 $11.12 $11.46 $11.12 $11.42 $11.42 2,283
2022-10-25 $11.86 $11.86 $11.86 $11.86 $11.86 0
2022-10-24 $11.86 $11.87 $11.86 $11.86 $11.86 873
2022-10-21 $12.22 $12.22 $12.22 $12.22 $12.22 100
2022-10-20 $12.44 $12.47 $12.44 $12.47 $12.47 832
2022-10-19 $12.32 $12.32 $12.32 $12.32 $12.32 101
2022-10-18 $12.39 $12.39 $12.39 $12.39 $12.39 150
2022-10-17 $11.98 $12.53 $11.98 $12.50 $12.50 25,561
2022-10-14 $11.90 $11.90 $11.90 $11.90 $11.90 46
2022-10-13 $11.90 $11.90 $11.90 $11.90 $11.90 126
2022-10-12 $11.90 $11.90 $11.90 $11.90 $11.87 0
2022-10-11 $11.61 $12.00 $11.61 $11.90 $11.87 1,728
2022-10-10 $11.58 $11.58 $11.58 $11.58 $11.55 1
2022-10-07 $11.58 $11.58 $11.58 $11.58 $11.55 120
2022-10-06 $11.58 $11.58 $11.58 $11.58 $11.55 6
2022-10-05 $11.58 $11.58 $11.58 $11.58 $11.55 257
2022-10-04 $11.17 $12.17 $11.17 $12.17 $12.14 5,130
2022-10-03 $11.10 $11.10 $10.97 $11.10 $11.07 709
2022-09-30 $11.02 $11.10 $11.01 $11.10 $11.07 1,429
2022-09-29 $10.98 $11.04 $10.98 $11.02 $10.99 787
2022-09-28 $10.92 $10.92 $10.92 $10.92 $10.89 169
2022-09-27 $10.90 $11.00 $10.90 $11.00 $10.97 7,548
2022-09-26 $11.28 $11.28 $10.85 $10.85 $10.82 7,298
2022-09-23 $11.30 $11.36 $11.27 $11.27 $11.24 3,086
2022-09-22 $11.35 $11.35 $11.35 $11.35 $11.32 3
2022-09-21 $11.35 $11.35 $11.35 $11.35 $11.32 839
2022-09-20 $11.38 $11.38 $11.38 $11.38 $11.34 8
2022-09-19 $11.76 $11.76 $11.38 $11.38 $11.34 8,931
2022-09-16 $11.97 $11.97 $11.97 $11.97 $11.94 168
2022-09-15 $11.96 $11.96 $11.96 $11.96 $11.93 4
2022-09-14 $11.88 $12.04 $11.88 $11.96 $11.93 3,979
2022-09-13 $12.37 $12.37 $12.37 $12.37 $12.30 2
2022-09-12 $12.37 $12.37 $12.37 $12.37 $12.30 95
2022-09-09 $12.10 $12.39 $12.05 $12.37 $12.37 3,474
2022-09-08 $12.39 $12.40 $12.39 $12.40 $12.40 1,457
2022-09-07 $12.80 $12.81 $12.80 $12.80 $12.80 1,257
2022-09-06 $13.00 $13.00 $13.00 $13.00 $13.00 253
2022-09-02 $13.00 $13.00 $13.00 $13.00 $13.00 176
2022-09-01 $13.08 $13.10 $13.08 $13.10 $13.10 1,483
2022-08-31 $12.75 $12.75 $12.75 $12.75 $12.75 66
2022-08-30 $12.75 $12.75 $12.75 $12.75 $12.75 220
2022-08-29 $12.75 $12.75 $12.75 $12.75 $12.75 68
2022-08-26 $12.77 $12.77 $12.75 $12.75 $12.75 768
2022-08-25 $12.77 $12.77 $12.77 $12.77 $12.77 0
2022-08-24 $12.77 $12.77 $12.77 $12.77 $12.77 0
2022-08-23 $12.55 $12.77 $12.53 $12.77 $12.77 2,210
2022-08-22 $12.75 $12.75 $12.75 $12.75 $12.75 78
2022-08-19 $12.75 $12.75 $12.75 $12.75 $12.75 350
2022-08-18 $12.75 $12.75 $12.75 $12.75 $12.75 0
2022-08-17 $12.75 $12.75 $12.75 $12.75 $12.75 8,130
2022-08-16 $12.75 $12.75 $12.75 $12.75 $12.75 0
2022-08-15 $12.75 $12.75 $12.75 $12.75 $12.75 150
2022-08-12 $12.72 $12.72 $12.72 $12.72 $12.72 103
2022-08-11 $13.21 $13.25 $12.73 $13.06 $13.02 6,592
2022-08-10 $12.71 $13.24 $12.71 $12.96 $12.96 1,672
2022-08-09 $12.70 $12.70 $12.70 $12.70 $12.70 100
2022-08-08 $13.13 $13.13 $13.13 $13.13 $13.13 101
2022-08-05 $13.00 $13.15 $12.09 $13.15 $13.15 3,914
2022-08-04 $13.18 $13.25 $13.18 $13.25 $13.25 2,000
2022-08-03 $13.01 $13.16 $13.00 $13.00 $13.00 3,315
2022-08-02 $13.25 $13.25 $13.25 $13.25 $13.25 57
2022-08-01 $13.25 $13.25 $13.25 $13.25 $13.25 387
2022-07-29 $13.25 $13.25 $13.25 $13.25 $13.25 85
2022-07-28 $13.02 $13.25 $13.00 $13.25 $13.25 3,261
2022-07-27 $13.25 $13.25 $13.25 $13.25 $13.25 726
2022-07-26 $13.12 $13.12 $13.12 $13.12 $13.12 0
2022-07-25 $13.08 $13.15 $13.07 $13.12 $13.12 4,991
2022-07-22 $13.15 $13.15 $13.15 $13.15 $13.15 1
2022-07-21 $13.15 $13.15 $13.12 $13.15 $13.15 2,057
2022-07-20 $12.74 $12.75 $12.70 $12.70 $12.70 1,898
2022-07-19 $12.75 $12.75 $12.75 $12.75 $12.75 0
2022-07-18 $12.75 $12.75 $12.75 $12.75 $12.75 2
2022-07-15 $12.51 $13.15 $12.48 $12.75 $12.75 12,734
2022-07-14 $12.26 $12.26 $12.26 $12.26 $12.26 1
2022-07-13 $12.35 $12.35 $12.30 $12.30 $12.26 1,081
2022-07-12 $12.36 $12.36 $12.36 $12.36 $12.32 1
2022-07-11 $12.35 $12.36 $12.34 $12.36 $12.32 908
2022-07-08 $12.73 $12.76 $12.00 $12.30 $12.26 12,385
2022-07-07 $12.85 $12.98 $12.85 $12.85 $12.81 4,104
2022-07-06 $13.00 $13.17 $13.00 $13.17 $13.13 1,448
2022-07-05 $12.99 $12.99 $12.99 $12.99 $12.95 60
2022-07-01 $12.96 $12.99 $12.96 $12.99 $12.95 489
2022-06-30 $12.95 $12.95 $12.73 $12.73 $12.69 1,793
2022-06-29 $13.00 $13.00 $12.97 $12.99 $12.95 1,014
2022-06-28 $13.00 $13.00 $12.76 $12.76 $12.72 204
2022-06-27 $12.73 $12.73 $12.73 $12.73 $12.69 1,363
2022-06-24 $12.77 $12.77 $12.77 $12.77 $12.74 1,502
2022-06-23 $12.39 $13.00 $12.39 $12.64 $12.60 8,300
2022-06-22 $12.13 $12.13 $12.13 $12.13 $12.09 183
2022-06-21 $12.01 $12.14 $12.01 $12.14 $12.10 1,151
2022-06-17 $12.21 $12.21 $12.16 $12.16 $12.12 736
2022-06-16 $12.20 $12.20 $12.06 $12.06 $12.02 4,721
2022-06-15 $12.27 $12.27 $12.27 $12.27 $12.23 6
2022-06-14 $12.62 $12.62 $12.21 $12.27 $12.23 6,245
2022-06-13 $12.39 $12.61 $12.39 $12.61 $12.53 1,986
2022-06-10 $12.40 $12.42 $12.40 $12.40 $12.32 2,802
2022-06-09 $12.45 $12.45 $12.40 $12.40 $12.32 620
2022-06-08 $12.50 $12.50 $12.50 $12.50 $12.42 205
2022-06-07 $12.56 $12.66 $12.56 $12.66 $12.58 1,666
2022-06-06 $12.65 $12.65 $12.65 $12.65 $12.57 1
2022-06-03 $12.69 $12.70 $12.60 $12.65 $12.57 2,807
2022-06-02 $12.70 $12.73 $12.61 $12.69 $12.61 6,637
2022-06-01 $12.65 $12.65 $12.49 $12.51 $12.43 5,093
2022-05-31 $12.50 $12.50 $12.46 $12.46 $12.38 2,141
2022-05-27 $12.63 $12.63 $12.60 $12.60 $12.52 536
2022-05-26 $12.27 $12.70 $12.27 $12.63 $12.55 1,057
2022-05-25 $12.21 $12.35 $12.00 $12.20 $12.12 16,715
2022-05-24 $12.51 $12.77 $12.00 $12.52 $12.44 20,392
2022-05-23 $12.50 $12.50 $12.50 $12.50 $12.42 701
2022-05-20 $12.60 $12.60 $12.60 $12.60 $12.52 300
2022-05-19 $12.84 $12.84 $12.84 $12.84 $12.76 0
2022-05-18 $12.84 $12.84 $12.84 $12.84 $12.76 579
2022-05-17 $12.64 $12.64 $12.64 $12.64 $12.56 2
2022-05-16 $12.64 $12.64 $12.64 $12.64 $12.56 0
2022-05-13 $12.64 $12.67 $12.64 $12.64 $12.56 1,125
2022-05-12 $12.93 $12.93 $12.60 $12.60 $12.52 1,077
2022-05-11 $12.97 $12.97 $12.97 $12.97 $12.84 100
2022-05-10 $12.97 $12.97 $12.97 $12.97 $12.84 1
2022-05-09 $12.97 $12.97 $12.97 $12.97 $12.84 1,001
2022-05-06 $12.69 $12.69 $12.69 $12.69 $12.57 22
2022-05-05 $12.67 $12.69 $12.67 $12.69 $12.57 303
2022-05-04 $12.51 $12.55 $12.51 $12.55 $12.43 429
2022-05-03 $12.55 $12.55 $12.55 $12.55 $12.43 259
2022-05-02 $13.17 $13.17 $12.50 $12.50 $12.38 5,414
2022-04-29 $13.25 $13.25 $13.25 $13.25 $13.12 114
2022-04-28 $13.32 $13.32 $12.86 $13.25 $13.12 1,054
2022-04-27 $13.31 $13.31 $13.07 $13.07 $12.94 2,100
2022-04-26 $12.64 $12.67 $12.64 $12.67 $12.54 1,156
2022-04-25 $12.60 $12.60 $12.53 $12.53 $12.41 1,581
2022-04-22 $12.80 $13.00 $12.50 $12.58 $12.46 10,195
2022-04-21 $13.00 $13.00 $12.75 $12.82 $12.69 4,753
2022-04-20 $12.99 $12.99 $12.99 $12.99 $12.86 353
2022-04-19 $13.36 $13.36 $12.99 $12.99 $12.86 1,406
2022-04-18 $13.21 $13.21 $12.90 $13.17 $13.04 1,173
2022-04-14 $12.75 $13.39 $12.75 $13.35 $13.22 6,120
2022-04-13 $13.00 $13.00 $12.85 $12.92 $12.80 551
2022-04-12 $13.00 $13.05 $12.90 $13.05 $12.88 2,226
2022-04-11 $13.08 $13.08 $13.00 $13.02 $12.85 1,697
2022-04-08 $13.22 $13.22 $13.00 $13.04 $12.87 5,716
2022-04-07 $13.30 $13.30 $13.21 $13.21 $13.04 2,163
2022-04-06 $13.45 $13.45 $13.25 $13.31 $13.14 5,062
2022-04-05 $13.48 $13.48 $13.48 $13.48 $13.31 176
2022-04-04 $13.64 $13.64 $13.41 $13.41 $13.24 2,502
2022-04-01 $13.59 $13.59 $13.40 $13.40 $13.23 2,878
2022-03-31 $13.41 $13.59 $13.41 $13.42 $13.25 4,732
2022-03-30 $13.74 $13.74 $13.41 $13.61 $13.44 2,600
2022-03-29 $13.59 $13.59 $13.41 $13.41 $13.24 4,739
2022-03-28 $13.70 $13.70 $13.70 $13.70 $13.52 71
2022-03-25 $13.75 $13.75 $13.63 $13.70 $13.52 2,483
2022-03-24 $13.40 $13.85 $13.40 $13.85 $13.67 1,844
2022-03-23 $13.48 $13.51 $13.40 $13.45 $13.28 3,046
2022-03-22 $13.53 $13.53 $13.53 $13.53 $13.36 575
2022-03-21 $13.87 $13.91 $13.83 $13.83 $13.65 8,126
2022-03-18 $14.95 $14.97 $14.95 $14.95 $14.76 2,027
2022-03-17 $14.96 $14.96 $14.96 $14.96 $14.77 136
2022-03-16 $14.96 $14.96 $14.96 $14.96 $14.77 0
2022-03-15 $14.55 $15.00 $14.55 $14.96 $14.77 3,133
2022-03-14 $14.60 $14.60 $14.60 $14.60 $14.41 0
2022-03-11 $14.60 $14.60 $14.60 $14.60 $14.37 4
2022-03-10 $14.60 $14.60 $14.60 $14.60 $14.37 4
2022-03-09 $14.60 $14.60 $14.60 $14.60 $14.37 231
2022-03-08 $14.60 $14.60 $14.60 $14.60 $14.37 3,037
2022-03-07 $14.45 $14.45 $14.45 $14.45 $14.22 3
2022-03-04 $14.45 $14.45 $14.45 $14.45 $14.22 602
2022-03-03 $14.60 $14.60 $14.60 $14.60 $14.37 6
2022-03-02 $14.60 $14.60 $14.60 $14.60 $14.37 622
2022-03-01 $13.94 $14.60 $13.94 $14.30 $14.07 8,637
2022-02-28 $14.23 $14.23 $13.75 $13.75 $13.53 8,087
2022-02-25 $14.45 $14.45 $14.25 $14.25 $14.02 348
2022-02-24 $14.15 $14.15 $13.95 $14.01 $13.79 5,133
2022-02-23 $13.95 $13.95 $13.95 $13.95 $13.73 378
2022-02-22 $14.03 $14.36 $13.95 $13.95 $13.73 3,549
2022-02-18 $14.60 $14.60 $14.60 $14.60 $14.37 0
2022-02-17 $14.60 $14.60 $14.60 $14.60 $14.37 1,014
2022-02-16 $14.56 $14.56 $14.56 $14.56 $14.33 0
2022-02-15 $14.56 $14.56 $14.56 $14.56 $14.33 100
2022-02-14 $14.66 $14.69 $14.63 $14.64 $14.41 2,907
2022-02-11 $15.00 $15.00 $14.75 $14.75 $14.47 1,262
2022-02-10 $14.10 $14.10 $14.10 $14.10 $13.84 1
2022-02-09 $14.11 $14.11 $14.09 $14.10 $13.84 4,015
2022-02-08 $14.35 $14.35 $14.35 $14.35 $14.08 0
2022-02-07 $14.35 $14.35 $14.35 $14.35 $14.08 0
2022-02-04 $14.32 $14.42 $14.32 $14.35 $14.08 2,611
2022-02-03 $14.46 $14.46 $14.46 $14.46 $14.19 539
2022-02-02 $14.45 $14.84 $14.45 $14.61 $14.34 5,047
2022-02-01 $14.33 $14.60 $14.33 $14.33 $14.06 2,403
2022-01-31 $14.13 $14.13 $14.00 $14.00 $13.74 2,137
2022-01-28 $14.01 $14.01 $14.01 $14.01 $13.75 219
2022-01-27 $13.82 $13.82 $13.50 $13.60 $13.34 9,396
2022-01-26 $14.06 $14.07 $13.99 $13.99 $13.73 2,921
2022-01-25 $14.13 $14.13 $14.13 $14.13 $13.86 784
2022-01-24 $14.45 $14.45 $14.05 $14.05 $13.79 2,228
2022-01-21 $14.43 $14.45 $13.84 $14.45 $14.18 6,458
2022-01-20 $14.26 $14.26 $14.26 $14.26 $13.99 3
2022-01-19 $14.37 $14.97 $14.25 $14.26 $13.99 6,497
2022-01-18 $14.45 $14.45 $14.45 $14.45 $14.18 57
2022-01-14 $14.48 $14.48 $14.45 $14.45 $14.18 1,879
2022-01-13 $14.91 $15.23 $14.48 $14.54 $14.27 5,170
2022-01-12 $14.50 $14.50 $14.37 $14.48 $14.17 2,511
2022-01-11 $15.00 $15.00 $15.00 $15.00 $14.67 66
2022-01-10 $15.07 $15.07 $15.00 $15.00 $14.67 1,001
2022-01-07 $14.86 $15.09 $14.86 $15.08 $14.76 1,565
2022-01-06 $14.63 $14.63 $14.56 $14.56 $14.24 1,351
2022-01-05 $15.00 $15.10 $15.00 $15.10 $14.77 2,001
2022-01-04 $14.56 $14.58 $14.55 $14.58 $14.26 5,108
2022-01-03 $14.56 $14.56 $14.55 $14.55 $14.23 1,793
2021-12-31 $15.08 $15.08 $14.67 $14.67 $14.35 1,573
2021-12-30 $14.55 $15.03 $14.49 $15.03 $14.70 1,125
2021-12-29 $14.62 $14.62 $14.40 $14.40 $14.09 1,394
2021-12-28 $14.69 $14.69 $14.69 $14.69 $14.37 1
2021-12-27 $14.41 $14.69 $14.41 $14.69 $14.37 1,943
2021-12-23 $14.46 $14.46 $14.45 $14.45 $14.14 1,920
2021-12-22 $14.80 $14.80 $14.80 $14.80 $14.48 118
2021-12-21 $15.03 $15.03 $15.03 $15.03 $14.70 2,064
2021-12-20 $15.06 $15.06 $15.06 $15.06 $14.73 212
2021-12-17 $14.46 $14.46 $14.35 $14.41 $14.10 1,251
2021-12-16 $14.36 $14.72 $14.36 $14.48 $14.17 4,597
2021-12-15 $14.51 $14.53 $14.43 $14.49 $14.18 3,626
2021-12-14 $14.41 $14.41 $14.41 $14.41 $14.09 0
2021-12-13 $14.53 $14.53 $14.45 $14.45 $14.09 634
2021-12-10 $14.44 $14.44 $14.37 $14.44 $14.08 2,996
2021-12-09 $14.47 $14.47 $14.41 $14.41 $14.05 320
2021-12-08 $14.44 $14.44 $14.35 $14.44 $14.08 5,067
2021-12-07 $14.56 $14.60 $14.44 $14.46 $14.10 7,235
2021-12-06 $14.57 $14.57 $14.57 $14.57 $14.21 119
2021-12-03 $14.56 $14.56 $14.56 $14.56 $14.20 13
2021-12-02 $14.56 $14.56 $14.56 $14.56 $14.20 1,112
2021-12-01 $15.43 $15.43 $14.59 $14.60 $14.24 3,750
2021-11-30 $14.60 $14.62 $14.51 $14.59 $14.23 2,964
2021-11-29 $14.60 $14.60 $14.52 $14.60 $14.24 7,495
2021-11-26 $14.65 $14.65 $14.65 $14.65 $14.29 1
2021-11-24 $14.69 $14.69 $14.60 $14.65 $14.29 4,103
2021-11-23 $14.67 $14.70 $14.64 $14.70 $14.34 2,749
2021-11-22 $14.62 $14.62 $14.62 $14.62 $14.26 388
2021-11-19 $14.60 $14.61 $14.60 $14.61 $14.25 747
2021-11-18 $14.63 $14.70 $14.57 $14.69 $14.33 1,065
2021-11-17 $14.62 $14.83 $14.62 $14.83 $14.46 1,289
2021-11-16 $14.71 $14.71 $14.62 $14.65 $14.29 4,657
2021-11-15 $14.66 $14.66 $14.66 $14.66 $14.29 2
2021-11-12 $14.66 $14.66 $14.66 $14.66 $14.29 0
2021-11-11 $14.67 $14.70 $14.67 $14.70 $14.29 3,543
2021-11-10 $14.70 $14.70 $14.64 $14.67 $14.26 3,573
2021-11-09 $14.69 $14.69 $14.69 $14.69 $14.28 93
2021-11-08 $14.51 $14.70 $14.51 $14.69 $14.28 1,993
2021-11-05 $14.99 $14.99 $14.99 $14.99 $14.57 0
2021-11-04 $14.99 $14.99 $14.99 $14.99 $14.57 3
2021-11-03 $14.61 $14.99 $14.51 $14.99 $14.57 16,798
2021-11-02 $15.00 $15.00 $14.75 $14.98 $14.57 3,222
2021-11-01 $14.61 $14.80 $14.51 $14.60 $14.20 5,089
2021-10-29 $14.75 $14.75 $14.75 $14.75 $14.34 578
2021-10-28 $14.58 $15.10 $14.58 $14.58 $14.18 2,541
2021-10-27 $14.80 $14.80 $14.80 $14.80 $14.39 330
2021-10-26 $15.45 $15.45 $14.67 $14.97 $14.56 15,618
2021-10-25 $15.24 $15.30 $15.24 $15.30 $14.88 1,041
2021-10-22 $15.57 $15.57 $15.00 $15.24 $14.82 9,605
2021-10-21 $15.51 $15.51 $15.51 $15.51 $15.08 100
2021-10-20 $15.27 $15.51 $14.57 $15.51 $15.08 3,635
2021-10-19 $15.60 $15.60 $15.50 $15.55 $15.12 1,078
2021-10-18 $16.11 $16.11 $16.11 $16.11 $15.66 1
2021-10-15 $16.11 $16.11 $16.11 $16.11 $15.66 102
2021-10-14 $16.11 $16.11 $16.11 $16.11 $15.66 0
2021-10-13 $16.15 $16.15 $16.15 $16.15 $15.66 301
2021-10-12 $16.24 $16.24 $16.24 $16.24 $15.75 2
2021-10-11 $16.24 $16.24 $16.24 $16.24 $15.75 212
2021-10-08 $15.42 $15.42 $15.42 $15.42 $14.95 2
2021-10-07 $15.42 $15.42 $15.42 $15.42 $14.95 106
2021-10-06 $15.42 $15.42 $15.42 $15.42 $14.95 2,123
2021-10-05 $16.24 $16.24 $15.42 $15.83 $15.35 2,731
2021-10-04 $15.81 $15.81 $15.81 $15.81 $15.33 40
2021-10-01 $16.24 $16.24 $15.81 $15.81 $15.33 1,537
2021-09-30 $15.87 $16.24 $15.87 $16.19 $15.70 898
2021-09-29 $15.87 $16.25 $15.87 $16.25 $15.76 3,876
2021-09-28 $15.87 $15.87 $15.87 $15.87 $15.39 150
2021-09-27 $15.87 $15.87 $15.87 $15.87 $15.39 10
2021-09-24 $15.97 $15.98 $15.87 $15.87 $15.39 718
2021-09-23 $15.89 $16.00 $15.65 $15.99 $15.51 5,903
2021-09-22 $15.70 $15.70 $15.70 $15.70 $15.22 2
2021-09-21 $15.70 $15.80 $15.70 $15.70 $15.22 2,367
2021-09-20 $15.72 $15.72 $15.56 $15.70 $15.23 1,402
2021-09-17 $15.93 $15.93 $15.93 $15.93 $15.45 0
2021-09-16 $15.93 $15.93 $15.93 $15.93 $15.45 1
2021-09-15 $15.59 $15.93 $15.56 $15.93 $15.45 699
2021-09-14 $16.00 $16.03 $15.50 $16.03 $15.54 6,406
2021-09-13 $16.18 $16.18 $15.43 $16.13 $15.60 701
2021-09-10 $15.92 $15.99 $15.39 $15.99 $15.46 1,625
2021-09-09 $16.02 $16.02 $16.02 $16.02 $15.49 1
2021-09-08 $16.02 $16.02 $16.02 $16.02 $15.49 300
2021-09-07 $16.25 $16.25 $16.05 $16.25 $15.72 5,011
2021-09-03 $15.86 $15.86 $15.86 $15.86 $15.34 45
2021-09-02 $16.24 $16.25 $15.86 $15.86 $15.34 1,651
2021-09-01 $16.25 $16.25 $16.25 $16.25 $15.72 479
2021-08-31 $16.25 $16.25 $16.23 $16.23 $15.70 2,912
2021-08-30 $16.24 $16.24 $16.24 $16.24 $15.71 345
2021-08-27 $15.89 $15.89 $15.89 $15.89 $15.37 2
2021-08-26 $15.89 $15.89 $15.89 $15.89 $15.37 201
2021-08-25 $16.04 $16.04 $15.81 $15.81 $15.29 784
2021-08-24 $16.45 $16.46 $16.45 $16.46 $15.92 882
2021-08-23 $16.46 $16.46 $16.43 $16.43 $15.89 2,888
2021-08-20 $16.45 $16.45 $16.45 $16.45 $15.91 59
2021-08-19 $15.87 $16.45 $15.84 $16.45 $15.91 4,957
2021-08-18 $15.94 $16.00 $15.94 $16.00 $15.47 2,867
2021-08-17 $15.80 $15.94 $15.80 $15.94 $15.42 960
2021-08-16 $15.76 $15.80 $15.76 $15.80 $15.28 519
2021-08-13 $15.68 $15.76 $15.67 $15.76 $15.24 1,305
2021-08-12 $15.45 $15.61 $15.45 $15.60 $15.09 2,339
2021-08-11 $15.60 $15.60 $15.60 $15.60 $15.04 901
2021-08-10 $16.00 $16.00 $16.00 $16.00 $15.43 1
2021-08-09 $16.00 $16.00 $16.00 $16.00 $15.43 13
2021-08-06 $15.40 $16.00 $15.38 $16.00 $15.43 1,508
2021-08-05 $15.78 $15.78 $15.78 $15.78 $15.22 54
2021-08-04 $15.78 $15.78 $15.78 $15.78 $15.22 129
2021-08-03 $15.99 $15.99 $15.99 $15.99 $15.42 54
2021-08-02 $15.85 $16.00 $15.78 $15.99 $15.42 2,769
2021-07-30 $15.40 $15.40 $15.40 $15.40 $14.85 156
2021-07-29 $15.40 $15.40 $15.40 $15.40 $14.85 350
2021-07-28 $15.45 $15.45 $15.45 $15.45 $14.90 351
2021-07-27 $15.31 $15.55 $15.31 $15.55 $15.00 1,780
2021-07-26 $15.46 $15.46 $15.02 $15.28 $14.74 1,097
2021-07-23 $15.45 $15.55 $15.13 $15.13 $14.59 1,773
2021-07-22 $15.45 $15.45 $15.45 $15.45 $14.90 103
2021-07-21 $15.44 $15.45 $15.35 $15.45 $14.90 16,797
2021-07-20 $15.36 $15.36 $15.36 $15.36 $14.81 100
2021-07-19 $15.37 $15.54 $15.37 $15.50 $14.94 2,930
2021-07-16 $15.18 $15.18 $15.18 $15.18 $14.64 0
2021-07-15 $15.30 $15.54 $15.18 $15.18 $14.64 2,026
2021-07-14 $15.53 $15.53 $15.53 $15.53 $14.98 502
2021-07-13 $15.54 $15.54 $15.52 $15.52 $14.93 1,901
2021-07-12 $15.54 $15.54 $15.54 $15.54 $14.94 234
2021-07-09 $15.54 $15.54 $15.54 $15.54 $14.94 4
2021-07-08 $15.54 $15.54 $15.54 $15.54 $14.94 1,219
2021-07-07 $15.47 $15.47 $15.47 $15.47 $14.88 4
2021-07-06 $15.47 $15.47 $15.47 $15.47 $14.88 2
2021-07-02 $15.47 $15.47 $15.47 $15.47 $14.88 32
2021-07-01 $15.54 $15.54 $15.43 $15.47 $14.88 1,501
2021-06-30 $15.55 $15.55 $15.48 $15.48 $14.89 1,019
2021-06-29 $15.71 $15.71 $15.70 $15.70 $15.10 337
2021-06-28 $15.52 $15.76 $15.41 $15.41 $14.82 5,418
2021-06-25 $15.72 $15.82 $15.72 $15.82 $15.22 401
2021-06-24 $15.91 $15.91 $15.62 $15.62 $15.02 800
2021-06-23 $15.93 $15.96 $15.71 $15.71 $15.11 903
2021-06-22 $15.68 $15.68 $15.68 $15.68 $15.08 121
2021-06-21 $15.68 $15.68 $15.68 $15.68 $15.08 121
2021-06-18 $15.57 $15.76 $15.57 $15.76 $15.15 1,100
2021-06-17 $16.00 $16.00 $16.00 $16.00 $15.39 404
2021-06-16 $16.20 $16.20 $16.00 $16.00 $15.39 243
2021-06-15 $15.65 $15.65 $15.50 $15.50 $14.91 374
2021-06-14 $15.08 $15.44 $15.08 $15.44 $14.85 1,418
2021-06-11 $15.25 $15.48 $15.18 $15.48 $14.84 2,897
2021-06-10 $15.11 $15.45 $15.11 $15.45 $14.82 717
2021-06-09 $14.90 $15.00 $14.90 $15.00 $14.38 621
2021-06-08 $14.93 $15.00 $14.87 $15.00 $14.38 5,790
2021-06-07 $14.91 $14.91 $14.91 $14.91 $14.30 234
2021-06-04 $14.80 $14.89 $14.80 $14.89 $14.28 682
2021-06-03 $14.68 $14.68 $14.68 $14.68 $14.08 3
2021-06-02 $14.68 $14.68 $14.68 $14.68 $14.08 35
2021-06-01 $14.70 $14.81 $14.56 $14.68 $14.08 2,845
2021-05-28 $14.70 $14.70 $14.70 $14.70 $14.10 2,407
2021-05-27 $14.70 $14.70 $14.70 $14.70 $14.10 538
2021-05-26 $14.68 $14.68 $14.68 $14.68 $14.08 417
2021-05-25 $14.61 $14.61 $14.61 $14.61 $14.00 0
2021-05-24 $14.61 $14.61 $14.61 $14.61 $14.00 418
2021-05-21 $14.68 $14.68 $14.68 $14.68 $14.08 5,000
2021-05-20 $14.67 $14.67 $14.67 $14.67 $14.07 18
2021-05-19 $14.70 $14.70 $14.67 $14.67 $14.07 2,468
2021-05-18 $14.70 $14.70 $14.70 $14.70 $14.10 594
2021-05-17 $14.69 $14.70 $14.69 $14.70 $14.10 6,633
2021-05-14 $14.69 $14.69 $14.69 $14.69 $14.09 0
2021-05-13 $14.68 $14.69 $14.68 $14.69 $14.09 225
2021-05-12 $14.69 $14.69 $14.69 $14.69 $14.04 226
2021-05-11 $14.63 $14.70 $14.63 $14.67 $14.02 5,515
2021-05-10 $14.61 $14.61 $14.60 $14.60 $13.96 1,139
2021-05-07 $14.68 $14.70 $14.68 $14.70 $14.05 1,668
2021-05-06 $14.59 $14.59 $14.59 $14.59 $13.95 4
2021-05-05 $14.70 $14.70 $14.59 $14.59 $13.95 1,800
2021-05-04 $14.70 $14.70 $14.70 $14.70 $14.05 93
2021-05-03 $14.70 $14.70 $14.60 $14.70 $14.05 1,966
2021-04-30 $14.70 $14.70 $14.70 $14.70 $14.05 66
2021-04-29 $14.50 $14.70 $14.50 $14.70 $14.05 783
2021-04-28 $14.64 $14.69 $14.64 $14.67 $14.02 2,100
2021-04-27 $14.70 $14.70 $14.70 $14.70 $14.05 1,001
2021-04-26 $14.70 $14.70 $14.70 $14.70 $14.05 0
2021-04-23 $14.70 $14.70 $14.70 $14.70 $14.05 415
2021-04-22 $14.69 $14.69 $14.69 $14.69 $14.04 2
2021-04-21 $14.70 $14.70 $14.67 $14.69 $14.04 2,600
2021-04-20 $14.90 $14.90 $14.90 $14.90 $14.24 0
2021-04-19 $14.88 $14.90 $14.88 $14.90 $14.24 2,115
2021-04-16 $14.92 $14.92 $14.92 $14.92 $14.26 979
2021-04-15 $14.75 $14.83 $14.45 $14.66 $14.01 4,736
2021-04-14 $15.00 $15.00 $15.00 $15.00 $14.34 100
2021-04-13 $14.92 $14.95 $14.67 $14.95 $14.25 3,417
2021-04-12 $14.95 $14.98 $14.91 $14.91 $14.21 981
2021-04-09 $14.82 $14.82 $14.82 $14.82 $14.13 3
2021-04-08 $14.82 $14.82 $14.82 $14.82 $14.13 9
2021-04-07 $14.82 $14.82 $14.82 $14.82 $14.13 956
2021-04-06 $14.55 $14.82 $14.55 $14.82 $14.13 605
2021-04-05 $14.55 $14.55 $14.55 $14.55 $13.87 34
2021-04-01 $15.00 $15.00 $14.55 $14.55 $13.87 943
2021-03-31 $14.96 $15.00 $14.96 $14.99 $14.29 1,032
2021-03-30 $14.40 $15.00 $14.40 $14.73 $14.04 4,365
2021-03-29 $14.80 $14.80 $14.80 $14.80 $14.11 2
2021-03-26 $14.80 $14.80 $14.80 $14.80 $14.11 136
2021-03-25 $14.88 $14.88 $14.80 $14.80 $14.11 325
2021-03-24 $14.41 $16.27 $14.41 $15.52 $14.79 12,084
2021-03-23 $14.30 $14.30 $14.30 $14.30 $13.63 61
2021-03-22 $14.30 $14.30 $14.30 $14.30 $13.63 20
2021-03-19 $14.30 $14.30 $14.30 $14.30 $13.63 731
2021-03-18 $14.64 $14.65 $14.38 $14.38 $13.70 2,043
2021-03-17 $14.65 $14.65 $14.65 $14.65 $13.97 1,150
2021-03-16 $14.65 $14.65 $14.65 $14.65 $13.97 617
2021-03-15 $14.65 $14.65 $14.10 $14.10 $13.44 326
2021-03-12 $14.15 $14.73 $14.15 $14.73 $14.04 2,370
2021-03-11 $14.13 $14.13 $14.13 $14.13 $13.43 1,054
2021-03-10 $14.04 $14.23 $14.04 $14.05 $13.35 838
2021-03-09 $14.63 $14.63 $14.63 $14.63 $13.90 455
2021-03-08 $14.65 $14.65 $14.64 $14.64 $13.91 1,568
2021-03-05 $14.65 $14.65 $14.65 $14.65 $13.92 300
2021-03-04 $14.26 $14.26 $14.26 $14.26 $13.55 63
2021-03-03 $14.26 $14.26 $14.26 $14.26 $13.55 768
2021-03-02 $14.65 $14.65 $14.49 $14.49 $13.77 2,707
2021-03-01 $14.65 $14.65 $14.65 $14.65 $13.92 884
2021-02-26 $14.36 $14.42 $14.36 $14.42 $13.70 1,743
2021-02-25 $14.29 $14.43 $14.29 $14.41 $13.70 2,450
2021-02-24 $14.35 $14.47 $14.21 $14.43 $13.71 3,530
2021-02-23 $14.48 $14.48 $14.48 $14.48 $13.76 1,204
2021-02-22 $14.40 $14.40 $14.40 $14.40 $13.69 336
2021-02-19 $14.42 $14.42 $14.42 $14.42 $13.70 302
2021-02-18 $14.40 $14.52 $14.18 $14.51 $13.79 5,428
2021-02-17 $14.36 $14.36 $14.15 $14.15 $13.45 1,366
2021-02-16 $14.43 $14.43 $14.43 $14.43 $13.71 10
2021-02-12 $14.44 $14.45 $14.43 $14.43 $13.71 898
2021-02-11 $14.25 $14.44 $14.25 $14.34 $13.63 2,296
2021-02-10 $14.46 $14.46 $14.29 $14.29 $13.54 1,197
2021-02-09 $14.51 $14.51 $14.00 $14.07 $13.33 12,882
2021-02-08 $14.55 $14.72 $14.31 $14.65 $13.88 6,673
2021-02-05 $14.28 $14.78 $14.28 $14.78 $14.00 3,936
2021-02-04 $14.39 $14.39 $14.39 $14.39 $13.63 125
2021-02-03 $14.39 $14.39 $14.39 $14.39 $13.63 4
2021-02-02 $14.39 $14.39 $14.39 $14.39 $13.63 4,119
2021-02-01 $14.33 $14.40 $14.21 $14.25 $13.50 3,468
2021-01-29 $14.23 $14.24 $14.23 $14.23 $13.48 844
2021-01-28 $14.23 $14.25 $14.05 $14.05 $13.31 663
2021-01-27 $14.23 $14.23 $14.07 $14.07 $13.33 1,917
2021-01-26 $14.06 $14.07 $14.02 $14.02 $13.28 1,900
2021-01-25 $14.02 $14.02 $14.02 $14.02 $13.28 54
2021-01-22 $14.11 $14.11 $14.00 $14.02 $13.28 11,199
2021-01-21 $14.00 $14.05 $14.00 $14.04 $13.30 4,627
2021-01-20 $14.00 $14.20 $14.00 $14.19 $13.44 2,408
2021-01-19 $13.93 $13.93 $13.93 $13.93 $13.20 368
2021-01-15 $14.00 $14.05 $13.91 $13.98 $13.25 3,655
2021-01-14 $14.05 $14.09 $14.05 $14.09 $13.35 1,066
2021-01-13 $14.20 $14.20 $13.96 $14.19 $13.40 3,033
2021-01-12 $14.18 $14.19 $14.18 $14.19 $13.40 636
2021-01-11 $14.20 $14.20 $14.08 $14.08 $13.29 5,789
2021-01-08 $14.00 $14.18 $13.96 $14.18 $13.39 10,062
2021-01-07 $13.89 $13.96 $13.89 $13.96 $13.19 6,530
2021-01-06 $14.00 $14.31 $13.84 $13.96 $13.19 2,301
2021-01-05 $13.96 $14.00 $13.96 $13.99 $13.21 5,267
2021-01-04 $13.97 $13.97 $13.95 $13.96 $13.19 3,545
2020-12-31 $14.00 $14.00 $13.90 $13.95 $13.18 2,604
2020-12-30 $14.05 $14.10 $13.95 $13.95 $13.18 3,785
2020-12-29 $14.07 $14.07 $14.07 $14.07 $13.29 516
2020-12-28 $14.00 $14.00 $14.00 $14.00 $13.22 33
2020-12-24 $14.00 $14.00 $14.00 $14.00 $13.22 0
2020-12-23 $14.00 $14.00 $14.00 $14.00 $13.22 906
2020-12-22 $14.00 $14.00 $14.00 $14.00 $13.22 1
2020-12-21 $14.00 $14.00 $14.00 $14.00 $13.22 540
2020-12-18 $13.94 $13.97 $13.89 $13.97 $13.20 7,148
2020-12-17 $13.97 $14.04 $13.97 $14.02 $13.24 7,199
2020-12-16 $13.95 $13.97 $13.94 $13.97 $13.19 4,821
2020-12-15 $14.02 $14.02 $13.95 $13.95 $13.18 1,967
2020-12-14 $13.99 $13.99 $13.94 $13.94 $13.17 15,356
2020-12-11 $14.15 $14.15 $14.09 $14.09 $13.26 443
2020-12-10 $14.03 $14.03 $14.03 $14.03 $13.21 88
2020-12-09 $14.03 $14.03 $14.03 $14.03 $13.21 160
2020-12-08 $14.11 $14.15 $14.07 $14.14 $13.31 2,102
2020-12-07 $14.08 $14.08 $14.03 $14.03 $13.21 548
2020-12-04 $14.07 $14.07 $14.05 $14.05 $13.23 4,081
2020-12-03 $14.13 $14.13 $14.13 $14.13 $13.30 677
2020-12-02 $14.15 $14.20 $13.97 $14.13 $13.30 5,761
2020-12-01 $14.20 $14.20 $14.17 $14.17 $13.35 1,013
2020-11-30 $14.20 $14.20 $14.20 $14.20 $13.37 855
2020-11-27 $14.11 $14.33 $14.11 $14.33 $13.49 667
2020-11-25 $14.33 $14.33 $14.33 $14.33 $13.49 340
2020-11-24 $14.33 $14.33 $14.33 $14.33 $13.49 513
2020-11-23 $14.33 $14.33 $14.33 $14.33 $13.49 786
2020-11-20 $14.24 $14.24 $14.24 $14.24 $13.40 0
2020-11-19 $14.24 $14.24 $14.24 $14.24 $13.40 1
2020-11-18 $14.24 $14.24 $14.24 $14.24 $13.40 5
2020-11-17 $14.32 $14.32 $14.24 $14.24 $13.40 1,639
2020-11-16 $14.40 $14.40 $14.40 $14.40 $13.56 0
2020-11-13 $14.38 $14.40 $14.38 $14.40 $13.56 1,643
2020-11-12 $14.40 $14.40 $14.32 $14.32 $13.48 1,426
2020-11-11 $14.21 $14.65 $14.21 $14.53 $13.64 2,600
2020-11-10 $14.24 $14.24 $14.24 $14.24 $13.37 1,375
2020-11-09 $14.37 $14.55 $14.06 $14.19 $13.32 2,747
2020-11-06 $14.67 $14.67 $14.67 $14.67 $13.77 3
2020-11-05 $14.67 $14.67 $14.67 $14.67 $13.77 179
2020-11-04 $14.26 $14.80 $14.19 $14.67 $13.77 3,384
2020-11-03 $14.12 $15.25 $14.12 $14.80 $13.89 10,747
2020-11-02 $14.54 $14.80 $14.54 $14.80 $13.89 605
2020-10-30 $14.47 $14.48 $14.05 $14.05 $13.19 1,656
2020-10-29 $14.46 $14.80 $14.46 $14.80 $13.89 432
2020-10-28 $14.13 $14.13 $14.13 $14.13 $13.26 1,357
2020-10-27 $14.20 $14.20 $14.20 $14.20 $13.33 488
2020-10-26 $14.21 $14.24 $14.21 $14.21 $13.34 1,453
2020-10-23 $14.00 $14.20 $14.00 $14.20 $13.33 1,452
2020-10-22 $13.98 $14.00 $13.98 $14.00 $13.14 911
2020-10-21 $14.05 $14.05 $13.80 $13.80 $12.95 3,403
2020-10-20 $14.20 $14.20 $14.20 $14.20 $13.33 1,049
2020-10-19 $14.21 $14.21 $14.21 $14.21 $13.33 5
2020-10-16 $14.21 $14.21 $14.21 $14.21 $13.33 1
2020-10-15 $14.16 $14.21 $14.13 $14.21 $13.33 700
2020-10-14 $14.19 $14.19 $14.15 $14.15 $13.28 6,176
2020-10-13 $14.54 $14.55 $14.27 $14.27 $13.35 2,398
2020-10-12 $14.80 $14.80 $14.80 $14.80 $13.85 0
2020-10-09 $14.61 $14.80 $14.61 $14.80 $13.85 4,204
2020-10-08 $14.62 $14.62 $14.47 $14.57 $13.63 7,060
2020-10-07 $14.67 $14.67 $14.67 $14.67 $13.73 1
2020-10-06 $14.67 $14.67 $14.67 $14.67 $13.73 228
2020-10-05 $14.70 $14.70 $14.70 $14.70 $13.75 2
2020-10-02 $14.70 $14.70 $14.70 $14.70 $13.75 63
2020-10-01 $14.84 $14.84 $14.70 $14.70 $13.75 531
2020-09-30 $14.49 $14.49 $14.49 $14.49 $13.56 56
2020-09-29 $14.89 $14.90 $14.49 $14.49 $13.56 6,996
2020-09-28 $14.90 $14.90 $14.72 $14.72 $13.77 220
2020-09-25 $14.69 $14.90 $14.69 $14.90 $13.94 2,862
2020-09-24 $14.70 $14.75 $14.59 $14.75 $13.80 1,223
2020-09-23 $14.52 $14.63 $14.52 $14.63 $13.69 330
2020-09-22 $14.48 $14.70 $14.48 $14.70 $13.76 6,981
2020-09-21 $14.48 $14.65 $14.30 $14.30 $13.38 4,266
2020-09-18 $14.57 $14.57 $14.57 $14.57 $13.63 101
2020-09-17 $14.65 $14.65 $14.65 $14.65 $13.71 752
2020-09-16 $14.65 $14.65 $14.65 $14.65 $13.71 42
2020-09-15 $14.65 $14.65 $14.65 $14.65 $13.71 320
2020-09-14 $14.50 $14.50 $14.50 $14.50 $13.57 0
2020-09-11 $14.50 $14.50 $14.50 $14.50 $13.53 0
2020-09-10 $14.51 $14.51 $14.50 $14.50 $13.53 4,400
2020-09-09 $14.51 $14.51 $14.51 $14.51 $13.54 0
2020-09-08 $14.65 $14.65 $14.51 $14.51 $13.54 1,376
2020-09-04 $14.65 $14.65 $14.50 $14.52 $13.55 6,534
2020-09-03 $14.65 $14.65 $14.65 $14.65 $13.67 307
2020-09-02 $14.65 $14.65 $14.65 $14.65 $13.67 61
2020-09-01 $14.65 $14.65 $14.65 $14.65 $13.67 531
2020-08-31 $14.64 $14.68 $14.50 $14.50 $13.53 11,621
2020-08-28 $14.64 $14.64 $14.64 $14.64 $13.66 394
2020-08-27 $14.56 $14.56 $14.50 $14.50 $13.53 3,378
2020-08-26 $14.52 $14.68 $14.52 $14.54 $13.57 3,584
2020-08-25 $14.52 $14.52 $14.52 $14.52 $13.55 300
2020-08-24 $14.51 $14.55 $14.51 $14.55 $13.58 1,810
2020-08-21 $14.50 $14.55 $14.50 $14.55 $13.58 471
2020-08-20 $14.19 $14.50 $14.17 $14.50 $13.53 2,000
2020-08-19 $14.68 $14.68 $14.14 $14.14 $13.20 2,550
2020-08-18 $14.13 $14.20 $14.13 $14.20 $13.25 610
2020-08-17 $14.10 $14.25 $14.05 $14.25 $13.30 738
2020-08-14 $14.04 $14.05 $14.04 $14.05 $13.11 698
2020-08-13 $14.05 $14.07 $14.05 $14.07 $13.13 3,443
2020-08-12 $13.99 $14.07 $13.99 $14.07 $13.09 3,317
2020-08-11 $13.95 $13.95 $13.95 $13.95 $12.98 653
2020-08-10 $13.99 $13.99 $13.99 $13.99 $13.02 1,024
2020-08-07 $13.90 $13.90 $13.90 $13.90 $12.94 52
2020-08-06 $13.90 $13.90 $13.90 $13.90 $12.94 6,745
2020-08-05 $13.93 $13.93 $13.93 $13.93 $12.96 151
2020-08-04 $13.93 $13.93 $13.93 $13.93 $12.96 202
2020-08-03 $13.92 $13.93 $13.80 $13.93 $12.96 4,610
2020-07-31 $13.82 $13.82 $13.82 $13.82 $12.86 54
2020-07-30 $13.82 $13.82 $13.82 $13.82 $12.86 419
2020-07-29 $13.65 $13.83 $13.65 $13.80 $12.84 1,705
2020-07-28 $13.56 $13.56 $13.56 $13.56 $12.62 302
2020-07-27 $13.57 $13.57 $13.57 $13.57 $12.63 3
2020-07-24 $13.61 $13.61 $13.57 $13.57 $12.63 1,819
2020-07-23 $13.49 $13.54 $13.46 $13.50 $12.56 2,677
2020-07-22 $13.50 $13.50 $13.44 $13.45 $12.52 5,782
2020-07-21 $13.50 $13.50 $13.50 $13.50 $12.56 1,621
2020-07-20 $13.46 $13.49 $13.46 $13.49 $12.55 3,979
2020-07-17 $13.55 $13.55 $13.47 $13.47 $12.54 2,900
2020-07-16 $13.60 $13.60 $13.60 $13.60 $12.66 591
2020-07-15 $13.55 $13.55 $13.55 $13.55 $12.61 0
2020-07-14 $13.57 $13.57 $13.55 $13.55 $12.61 2,201
2020-07-13 $13.59 $13.59 $13.59 $13.59 $12.61 110
2020-07-10 $13.59 $13.60 $13.51 $13.51 $12.54 1,532
2020-07-09 $13.59 $13.59 $13.59 $13.59 $12.61 6
2020-07-08 $13.67 $13.67 $13.46 $13.59 $12.61 3,843
2020-07-07 $13.69 $13.69 $13.63 $13.63 $12.65 975
2020-07-06 $13.68 $13.68 $13.47 $13.60 $12.62 1,361
2020-07-02 $13.72 $13.72 $13.72 $13.72 $12.73 273
2020-07-01 $13.78 $13.78 $13.68 $13.68 $12.69 1,028
2020-06-30 $13.45 $13.46 $13.45 $13.46 $12.49 1,165
2020-06-29 $13.87 $13.87 $13.44 $13.44 $12.47 1,997
2020-06-26 $14.00 $14.00 $13.64 $13.64 $12.66 2,201
2020-06-25 $13.56 $13.56 $13.56 $13.56 $12.58 109
2020-06-24 $13.64 $13.64 $13.64 $13.64 $12.66 117
2020-06-23 $13.59 $13.64 $13.40 $13.64 $12.66 6,974
2020-06-22 $13.59 $13.59 $13.59 $13.59 $12.61 0
2020-06-19 $13.59 $13.59 $13.59 $13.59 $12.61 2
2020-06-18 $13.59 $13.59 $13.59 $13.59 $12.61 53
2020-06-17 $13.59 $13.59 $13.59 $13.59 $12.61 20
2020-06-16 $13.60 $13.61 $13.59 $13.59 $12.61 2,227
2020-06-15 $13.66 $13.66 $13.66 $13.66 $12.68 606
2020-06-12 $13.69 $13.70 $13.63 $13.70 $12.71 2,145
2020-06-11 $13.70 $13.70 $13.67 $13.67 $12.65 1,024
2020-06-10 $13.69 $13.70 $13.69 $13.70 $12.68 768
2020-06-09 $13.72 $13.72 $13.72 $13.72 $12.69 8
2020-06-08 $13.74 $13.74 $13.72 $13.72 $12.69 1,614
2020-06-05 $13.92 $13.95 $13.91 $13.91 $12.87 1,065
2020-06-04 $14.06 $14.06 $14.06 $14.06 $13.01 37
2020-06-03 $14.25 $14.30 $14.01 $14.06 $13.01 754
2020-06-02 $14.29 $14.29 $14.25 $14.25 $13.18 647
2020-06-01 $14.60 $14.60 $14.42 $14.42 $13.34 462
2020-05-29 $14.56 $14.56 $14.56 $14.56 $13.47 49
2020-05-28 $14.60 $14.60 $14.56 $14.56 $13.47 367
2020-05-27 $14.33 $14.33 $14.33 $14.33 $13.26 2
2020-05-26 $14.67 $14.67 $14.33 $14.33 $13.26 1,912
2020-05-22 $14.61 $14.61 $14.61 $14.61 $13.52 3
2020-05-21 $14.07 $14.61 $14.07 $14.61 $13.52 9,265
2020-05-20 $14.60 $14.60 $14.32 $14.32 $13.25 272
2020-05-19 $14.59 $14.67 $14.52 $14.67 $13.57 2,202
2020-05-18 $13.55 $14.06 $13.52 $14.00 $12.95 1,515
2020-05-15 $14.53 $14.60 $14.53 $14.60 $13.51 500
2020-05-14 $14.55 $14.55 $14.50 $14.50 $13.42 202
2020-05-13 $14.05 $14.05 $14.01 $14.01 $12.93 522
2020-05-12 $13.86 $14.50 $13.86 $14.50 $13.38 11,791
2020-05-11 $14.00 $14.00 $13.26 $13.26 $12.24 4,190
2020-05-08 $14.42 $14.42 $14.42 $14.42 $13.31 75
2020-05-07 $14.42 $14.42 $14.42 $14.42 $13.31 29
2020-05-06 $14.42 $14.42 $14.42 $14.42 $13.31 0
2020-05-05 $14.42 $14.42 $14.42 $14.42 $13.31 102
2020-05-04 $14.42 $14.42 $14.42 $14.42 $13.31 351
2020-05-01 $14.00 $14.00 $13.67 $13.67 $12.62 7,050
2020-04-30 $13.50 $14.00 $13.42 $14.00 $12.92 4,310
2020-04-29 $13.65 $13.95 $13.57 $13.95 $12.88 719
2020-04-28 $13.12 $13.12 $13.12 $13.12 $12.11 140
2020-04-27 $13.34 $13.62 $13.00 $13.00 $12.00 10,564
2020-04-24 $14.00 $14.00 $14.00 $14.00 $12.92 0
2020-04-23 $14.00 $14.00 $14.00 $14.00 $12.92 100
2020-04-22 $14.50 $14.50 $14.50 $14.50 $13.38 120
2020-04-21 $14.49 $14.49 $14.00 $14.00 $12.92 1,314
2020-04-20 $14.00 $14.00 $14.00 $14.00 $12.92 0
2020-04-17 $14.00 $14.00 $14.00 $14.00 $12.92 2,883
2020-04-16 $14.17 $14.17 $14.17 $14.17 $13.08 299
2020-04-15 $14.00 $14.50 $14.00 $14.35 $13.24 3,622
2020-04-14 $13.60 $13.60 $13.60 $13.60 $12.55 11
2020-04-13 $13.59 $13.60 $13.59 $13.60 $12.52 1,139
2020-04-09 $14.64 $14.64 $13.71 $14.29 $13.15 7,899
2020-04-08 $14.31 $14.33 $14.26 $14.26 $13.13 1,502
2020-04-07 $13.93 $13.93 $13.93 $13.93 $12.82 368
2020-04-06 $13.30 $14.60 $13.00 $13.93 $12.82 20,104
2020-04-03 $13.25 $13.26 $13.25 $13.25 $12.20 13,139
2020-04-02 $13.01 $13.23 $13.01 $13.23 $12.18 1,797
2020-04-01 $13.58 $13.58 $13.42 $13.45 $12.38 1,337
2020-03-31 $13.32 $13.35 $13.32 $13.35 $12.29 547
2020-03-30 $13.01 $13.38 $13.01 $13.29 $12.23 783
2020-03-27 $12.90 $12.90 $12.90 $12.90 $11.87 212
2020-03-26 $13.05 $13.23 $13.05 $13.23 $12.18 701
2020-03-25 $12.41 $13.66 $12.41 $13.60 $12.52 6,277
2020-03-24 $11.72 $11.72 $11.50 $11.51 $10.60 1,268
2020-03-23 $11.71 $11.71 $10.05 $10.80 $9.94 14,774
2020-03-20 $12.86 $12.86 $12.15 $12.15 $11.18 6,174
2020-03-19 $12.86 $13.00 $12.86 $13.00 $11.97 772
2020-03-18 $14.22 $14.30 $12.86 $12.86 $11.84 6,193
2020-03-17 $14.75 $14.75 $14.75 $14.75 $13.58 5
2020-03-16 $14.70 $14.75 $14.47 $14.75 $13.58 5,529
2020-03-13 $14.92 $14.92 $14.70 $14.85 $13.67 2,516
2020-03-12 $14.71 $14.82 $14.70 $14.70 $13.53 29,030
2020-03-11 $14.73 $14.76 $14.73 $14.75 $13.54 9,483
2020-03-10 $14.68 $14.74 $14.68 $14.74 $13.54 1,288
2020-03-09 $14.66 $14.67 $14.66 $14.67 $13.47 508
2020-03-06 $14.64 $14.68 $14.58 $14.68 $13.48 4,014
2020-03-05 $14.67 $14.67 $14.67 $14.67 $13.47 0
2020-03-04 $14.67 $14.67 $14.67 $14.67 $13.47 216
2020-03-03 $14.67 $14.67 $14.67 $14.67 $13.47 152
2020-03-02 $14.68 $14.68 $14.61 $14.67 $13.47 582
2020-02-28 $14.47 $14.55 $14.47 $14.47 $13.29 1,506
2020-02-27 $14.64 $14.64 $14.47 $14.57 $13.38 15,391
2020-02-26 $14.65 $14.68 $14.65 $14.68 $13.48 3,099
2020-02-25 $14.55 $14.63 $14.55 $14.63 $13.43 204
2020-02-24 $14.47 $14.47 $14.47 $14.47 $13.29 2
2020-02-21 $14.47 $14.49 $14.47 $14.47 $13.29 2,288
2020-02-20 $14.47 $14.48 $14.47 $14.47 $13.29 4,572
2020-02-19 $14.49 $14.49 $14.49 $14.49 $13.31 0
2020-02-18 $14.49 $14.49 $14.49 $14.49 $13.31 252
2020-02-14 $14.47 $14.47 $14.47 $14.47 $13.29 738
2020-02-13 $14.43 $14.43 $14.43 $14.43 $13.25 2,139
2020-02-12 $14.50 $14.50 $14.40 $14.50 $13.28 1,312
2020-02-11 $14.40 $14.40 $14.40 $14.40 $13.19 20
2020-02-10 $14.38 $14.50 $14.38 $14.40 $13.19 3,047
2020-02-07 $14.36 $14.50 $14.36 $14.50 $13.28 1,208
2020-02-06 $14.40 $14.40 $14.40 $14.40 $13.19 238
2020-02-05 $14.40 $14.40 $14.40 $14.40 $13.19 102
2020-02-04 $14.40 $14.40 $14.40 $14.40 $13.19 233
2020-02-03 $14.36 $14.50 $14.36 $14.45 $13.23 3,591
2020-01-31 $14.49 $14.49 $14.49 $14.49 $13.27 55
2020-01-30 $14.44 $14.50 $14.40 $14.49 $13.27 486
2020-01-29 $14.29 $14.29 $14.28 $14.28 $13.08 1,232
2020-01-28 $14.29 $14.30 $14.28 $14.28 $13.08 6,400
2020-01-27 $14.26 $14.26 $14.26 $14.26 $13.06 393
2020-01-24 $14.30 $14.31 $14.29 $14.29 $13.09 4,077
2020-01-23 $14.30 $14.30 $14.30 $14.30 $13.09 4,013
2020-01-22 $14.30 $14.30 $14.30 $14.30 $13.09 130
2020-01-21 $14.16 $14.30 $14.02 $14.30 $13.09 5,051
2020-01-17 $14.21 $14.21 $14.21 $14.21 $13.01 0
2020-01-16 $14.19 $14.21 $14.19 $14.21 $13.01 4,879
2020-01-15 $14.21 $14.21 $14.21 $14.21 $13.01 383
2020-01-14 $14.16 $14.16 $14.04 $14.10 $12.91 2,444
2020-01-13 $14.19 $14.19 $14.19 $14.19 $12.96 0
2020-01-10 $14.25 $14.25 $14.19 $14.19 $12.96 771
2020-01-09 $14.34 $14.34 $14.27 $14.27 $13.03 1,100
2020-01-08 $14.40 $14.40 $14.40 $14.40 $13.15 10
2020-01-07 $14.40 $14.40 $14.40 $14.40 $13.15 160
2020-01-06 $14.46 $14.46 $14.46 $14.46 $13.20 0
2020-01-03 $14.46 $14.46 $14.46 $14.46 $13.20 115
2020-01-02 $14.36 $14.36 $14.15 $14.26 $13.02 2,204
2019-12-31 $14.68 $14.68 $14.26 $14.26 $13.02 652
2019-12-30 $14.28 $14.28 $14.26 $14.26 $13.02 1,027
2019-12-27 $14.60 $14.60 $14.55 $14.55 $13.29 1,953
2019-12-26 $14.12 $14.29 $14.07 $14.29 $13.05 5,506
2019-12-24 $14.06 $14.08 $14.00 $14.00 $12.78 10,245
2019-12-23 $14.36 $14.36 $14.36 $14.36 $13.11 0
2019-12-20 $14.70 $14.70 $14.36 $14.36 $13.11 2,743
2019-12-19 $14.07 $14.07 $14.07 $14.07 $12.85 38
2019-12-18 $14.20 $14.25 $14.06 $14.07 $12.85 1,251
2019-12-17 $14.25 $14.25 $14.25 $14.25 $13.01 558
2019-12-16 $14.69 $14.69 $14.61 $14.62 $13.35 1,080
2019-12-13 $14.34 $14.39 $14.34 $14.39 $13.14 644
2019-12-12 $14.28 $14.28 $14.28 $14.28 $13.04 2,796
2019-12-11 $14.57 $14.57 $14.46 $14.46 $13.17 735
2019-12-10 $14.54 $14.69 $14.51 $14.51 $13.21 3,270
2019-12-09 $14.20 $14.20 $14.20 $14.20 $12.93 0
2019-12-06 $14.20 $14.20 $14.20 $14.20 $12.93 502
2019-12-05 $14.12 $14.12 $14.12 $14.12 $12.86 0
2019-12-04 $14.60 $14.70 $14.12 $14.12 $12.86 5,681
2019-12-03 $14.60 $14.60 $14.60 $14.60 $13.29 67
2019-12-02 $14.59 $14.60 $14.59 $14.60 $13.29 429
2019-11-29 $14.45 $14.45 $14.45 $14.45 $13.16 62
2019-11-27 $14.45 $14.45 $14.37 $14.45 $13.16 611
2019-11-26 $14.12 $14.20 $14.06 $14.06 $12.80 1,900
2019-11-25 $14.60 $14.60 $14.60 $14.60 $13.29 0
2019-11-22 $14.60 $14.60 $14.60 $14.60 $13.29 0
2019-11-21 $14.60 $14.60 $14.60 $14.60 $13.29 44
2019-11-20 $14.60 $14.60 $14.60 $14.60 $13.29 6
2019-11-19 $14.60 $14.60 $14.60 $14.60 $13.29 6
2019-11-18 $14.60 $14.60 $14.60 $14.60 $13.29 400
2019-11-15 $14.60 $14.60 $14.60 $14.60 $13.29 1
2019-11-14 $14.60 $14.60 $14.11 $14.60 $13.29 9,337
2019-11-13 $14.16 $14.16 $14.16 $14.16 $12.85 340
2019-11-12 $14.59 $14.59 $14.35 $14.35 $13.03 713
2019-11-11 $14.25 $14.25 $14.25 $14.25 $12.94 2
2019-11-08 $14.52 $14.52 $14.11 $14.25 $12.94 2,314
2019-11-07 $14.10 $14.25 $14.10 $14.25 $12.94 3,981
2019-11-06 $14.25 $14.25 $14.20 $14.20 $12.89 401
2019-11-05 $14.20 $14.20 $14.10 $14.10 $12.80 8,088
2019-11-04 $14.29 $14.29 $14.10 $14.12 $12.82 4,705
2019-11-01 $14.28 $14.28 $14.16 $14.19 $12.88 827
2019-10-31 $14.04 $14.15 $14.04 $14.14 $12.84 2,090
2019-10-30 $14.02 $14.10 $13.77 $14.10 $12.80 2,897
2019-10-29 $14.36 $14.36 $13.85 $13.96 $12.67 5,568
2019-10-28 $14.13 $14.20 $14.13 $14.20 $12.89 500
2019-10-25 $14.04 $14.04 $14.01 $14.01 $12.72 1,634
2019-10-24 $14.28 $14.36 $14.06 $14.06 $12.76 2,258
2019-10-23 $14.23 $14.56 $14.23 $14.50 $13.16 5,444
2019-10-22 $14.63 $14.63 $14.24 $14.24 $12.93 1,282
2019-10-21 $14.65 $14.65 $14.20 $14.25 $12.94 2,519
2019-10-18 $14.65 $14.65 $14.00 $14.00 $12.71 2,379
2019-10-17 $14.00 $14.49 $13.88 $14.49 $13.15 16,644
2019-10-16 $14.50 $14.50 $14.05 $14.05 $12.75 6,356
2019-10-15 $14.50 $14.50 $14.00 $14.23 $12.92 11,920
2019-10-14 $14.27 $14.27 $14.15 $14.15 $12.85 1,396
2019-10-11 $14.27 $14.27 $13.90 $13.90 $12.62 1,977
2019-10-10 $13.80 $13.84 $13.80 $13.80 $12.49 3,093
2019-10-09 $13.94 $13.94 $13.94 $13.94 $12.62 100
2019-10-08 $13.80 $13.85 $13.80 $13.80 $12.49 6,450
2019-10-07 $14.15 $14.15 $13.96 $13.96 $12.63 1,548
2019-10-04 $13.75 $13.80 $13.75 $13.80 $12.49 3,732
2019-10-03 $13.90 $13.90 $13.65 $13.80 $12.49 1,024
2019-10-02 $13.99 $13.99 $13.99 $13.99 $12.66 177
2019-10-01 $14.15 $14.15 $13.99 $13.99 $12.66 3,809
2019-09-30 $13.62 $13.62 $13.62 $13.62 $12.33 158
2019-09-27 $14.15 $14.15 $13.61 $13.62 $12.33 13,422
2019-09-26 $14.00 $14.00 $14.00 $14.00 $12.67 288
2019-09-25 $13.59 $13.60 $13.59 $13.60 $12.31 1,225
2019-09-24 $14.15 $14.15 $13.90 $13.90 $12.58 5,536
2019-09-23 $13.53 $13.53 $13.53 $13.53 $12.24 112
2019-09-20 $13.53 $13.53 $13.53 $13.53 $12.25 0
2019-09-19 $13.55 $13.55 $13.50 $13.53 $12.25 5,202
2019-09-18 $13.56 $13.63 $13.50 $13.63 $12.34 2,221
2019-09-17 $13.49 $13.59 $13.45 $13.47 $12.19 6,156
2019-09-16 $13.56 $13.61 $13.20 $13.55 $12.26 4,828
2019-09-13 $13.76 $13.94 $13.32 $13.50 $12.22 11,625
2019-09-12 $14.05 $14.11 $14.00 $14.00 $12.67 3,656
2019-09-11 $14.13 $14.20 $14.00 $14.10 $12.72 8,658
2019-09-10 $14.10 $14.13 $14.10 $14.10 $12.72 4,792
2019-09-09 $14.10 $14.10 $14.10 $14.10 $12.72 148
2019-09-06 $13.92 $14.10 $13.92 $14.10 $12.72 1,308
2019-09-05 $14.08 $14.09 $14.08 $14.09 $12.71 1,042
2019-09-04 $14.05 $14.13 $13.95 $14.13 $12.75 3,147
2019-09-03 $14.14 $14.14 $13.83 $13.91 $12.55 1,352
2019-08-30 $13.97 $13.97 $13.97 $13.97 $12.60 63
2019-08-29 $14.12 $14.12 $13.85 $13.97 $12.60 2,942
2019-08-28 $13.81 $13.84 $13.58 $13.84 $12.49 3,682
2019-08-27 $14.00 $14.04 $13.95 $14.00 $12.63 1,895
2019-08-26 $14.00 $14.00 $14.00 $14.00 $12.63 168
2019-08-23 $13.87 $13.87 $13.87 $13.87 $12.51 554
2019-08-22 $13.86 $13.86 $13.86 $13.86 $12.51 4
2019-08-21 $13.88 $14.16 $13.86 $13.86 $12.51 3,149
2019-08-20 $14.13 $14.21 $13.80 $13.80 $12.45 5,698
2019-08-19 $13.92 $14.00 $13.92 $13.96 $12.60 2,474
2019-08-16 $13.85 $13.85 $13.78 $13.79 $12.44 1,688
2019-08-15 $13.76 $14.70 $13.76 $13.86 $12.51 5,659
2019-08-14 $13.65 $13.65 $13.65 $13.65 $12.32 532
2019-08-13 $13.98 $13.98 $13.98 $13.98 $12.57 244
2019-08-12 $13.70 $13.99 $13.70 $13.98 $12.57 2,032
2019-08-09 $13.70 $13.70 $13.70 $13.70 $12.32 662
2019-08-08 $13.84 $14.00 $13.84 $14.00 $12.59 635
2019-08-07 $13.83 $14.04 $13.83 $14.04 $12.63 972
2019-08-06 $13.86 $14.06 $13.86 $14.00 $12.59 3,028
2019-08-05 $13.93 $14.00 $13.93 $13.97 $12.56 2,394
2019-08-02 $13.89 $14.00 $13.89 $14.00 $12.59 574
2019-08-01 $13.93 $14.10 $13.89 $14.10 $12.68 1,106
2019-07-31 $14.13 $14.13 $14.13 $14.13 $12.71 63
2019-07-30 $14.11 $14.13 $13.89 $14.13 $12.71 3,358
2019-07-29 $13.91 $13.97 $13.89 $13.97 $12.56 2,123
2019-07-26 $13.87 $13.87 $13.87 $13.87 $12.48 532
2019-07-25 $13.94 $13.94 $13.94 $13.94 $12.54 92
2019-07-24 $13.94 $13.94 $13.94 $13.94 $12.54 136
2019-07-23 $14.04 $14.04 $14.04 $14.04 $12.63 502
2019-07-22 $13.86 $13.86 $13.86 $13.86 $12.47 587
2019-07-19 $14.10 $14.11 $14.10 $14.10 $12.68 3,533
2019-07-18 $14.03 $14.11 $14.03 $14.11 $12.69 3,799
2019-07-17 $13.91 $14.05 $13.91 $14.05 $12.64 806
2019-07-16 $13.90 $13.90 $13.90 $13.90 $12.50 53
2019-07-15 $13.90 $13.90 $13.90 $13.90 $12.50 638
2019-07-12 $13.81 $13.96 $13.81 $13.96 $12.56 270
2019-07-11 $13.75 $14.03 $13.75 $14.00 $12.55 2,453
2019-07-10 $14.10 $14.10 $13.77 $13.77 $12.35 1,355
2019-07-09 $14.10 $14.11 $14.10 $14.10 $12.64 3,564
2019-07-08 $14.06 $14.10 $14.06 $14.10 $12.64 1,690
2019-07-05 $14.07 $14.07 $14.07 $14.07 $12.62 2,065
2019-07-03 $14.06 $14.06 $14.00 $14.00 $12.55 420
2019-07-02 $13.79 $14.00 $13.76 $14.00 $12.55 7,862
2019-07-01 $14.45 $14.45 $14.00 $14.03 $12.58 3,003
2019-06-28 $14.05 $14.06 $13.76 $13.76 $12.34 502
2019-06-27 $14.05 $14.21 $14.05 $14.21 $12.74 1,491
2019-06-26 $13.77 $13.77 $13.77 $13.77 $12.35 1
2019-06-25 $13.77 $13.77 $13.77 $13.77 $12.35 0
2019-06-24 $13.75 $14.19 $13.75 $13.77 $12.35 3,577
2019-06-21 $13.73 $13.73 $13.73 $13.73 $12.31 0
2019-06-20 $13.73 $13.73 $13.73 $13.73 $12.31 1,000
2019-06-19 $14.19 $14.19 $13.70 $13.70 $12.28 200
2019-06-18 $13.80 $13.80 $13.67 $13.67 $12.26 3,119
2019-06-17 $13.87 $13.87 $13.87 $13.87 $12.44 39
2019-06-14 $13.91 $13.91 $13.87 $13.87 $12.44 763
2019-06-13 $14.00 $14.09 $13.99 $14.04 $12.59 4,638
2019-06-12 $13.60 $14.00 $13.60 $14.00 $12.51 15,441
2019-06-11 $13.85 $13.85 $13.85 $13.85 $12.38 3,198
2019-06-10 $13.93 $13.93 $13.77 $13.77 $12.31 1,436
2019-06-07 $13.80 $14.00 $13.68 $13.87 $12.40 5,425
2019-06-06 $13.70 $13.70 $13.68 $13.68 $12.23 1,708
2019-06-05 $13.60 $13.60 $13.60 $13.60 $12.16 100
2019-06-04 $13.60 $13.60 $13.60 $13.60 $12.16 124
2019-06-03 $13.92 $13.92 $13.60 $13.60 $12.16 1,758
2019-05-31 $13.97 $13.97 $13.97 $13.97 $12.49 67
2019-05-30 $13.57 $14.08 $13.57 $13.97 $12.49 6,627
2019-05-29 $13.57 $13.57 $13.57 $13.57 $12.13 600
2019-05-28 $13.59 $13.59 $13.57 $13.57 $12.13 541
2019-05-24 $13.68 $13.68 $13.60 $13.60 $12.16 1,096
2019-05-23 $13.35 $14.10 $13.35 $13.70 $12.25 18,107
2019-05-22 $13.32 $13.32 $13.32 $13.32 $11.91 1
2019-05-21 $13.25 $13.32 $13.25 $13.32 $11.91 3,150
2019-05-20 $13.24 $13.24 $13.24 $13.24 $11.84 100
2019-05-17 $13.28 $13.28 $13.23 $13.24 $11.84 2,154
2019-05-16 $13.27 $13.27 $13.25 $13.26 $11.85 1,512
2019-05-15 $13.34 $13.41 $13.24 $13.25 $11.84 14,058
2019-05-14 $13.53 $13.53 $13.53 $13.53 $12.09 1,215
2019-05-13 $13.45 $13.45 $13.45 $13.45 $11.99 200
2019-05-10 $13.45 $13.45 $13.45 $13.45 $11.99 1,211
2019-05-09 $13.34 $13.34 $13.34 $13.34 $11.89 14
2019-05-08 $13.34 $13.34 $13.34 $13.34 $11.89 154
2019-05-07 $13.34 $13.34 $13.34 $13.34 $11.89 202
2019-05-06 $13.33 $13.34 $13.28 $13.33 $11.88 3,092
2019-05-03 $13.24 $13.24 $13.22 $13.22 $11.78 3,323
2019-05-02 $13.24 $13.24 $13.24 $13.24 $11.80 717
2019-05-01 $13.35 $13.35 $13.27 $13.27 $11.82 747
2019-04-30 $13.30 $13.30 $13.29 $13.29 $11.84 7,814
2019-04-29 $13.30 $13.34 $13.30 $13.34 $11.89 1,461
2019-04-26 $13.28 $13.28 $13.28 $13.28 $11.83 26
2019-04-25 $13.26 $13.28 $13.26 $13.28 $11.83 581
2019-04-24 $13.28 $13.28 $13.26 $13.26 $11.82 1,546
2019-04-23 $13.22 $13.29 $13.22 $13.22 $11.78 3,740
2019-04-22 $13.13 $13.16 $13.06 $13.16 $11.73 3,817
2019-04-18 $13.11 $13.16 $13.09 $13.13 $11.70 894
2019-04-17 $13.15 $13.15 $13.15 $13.15 $11.72 207
2019-04-16 $13.27 $13.27 $13.27 $13.27 $11.82 131
2019-04-15 $13.29 $13.29 $13.27 $13.27 $11.82 451
2019-04-12 $13.18 $13.26 $13.18 $13.26 $11.82 1,744
2019-04-11 $13.28 $13.30 $13.28 $13.30 $11.81 599
2019-04-10 $13.10 $13.10 $13.10 $13.10 $11.64 0
2019-04-09 $13.06 $13.11 $13.06 $13.10 $11.64 1,693
2019-04-08 $13.05 $13.05 $13.05 $13.05 $11.59 160
2019-04-05 $13.15 $13.19 $13.05 $13.05 $11.59 4,497
2019-04-04 $13.02 $13.02 $13.02 $13.02 $11.56 719
2019-04-03 $13.32 $13.33 $13.08 $13.08 $11.62 1,198
2019-04-02 $13.08 $13.33 $13.08 $13.20 $11.72 3,401
2019-04-01 $13.26 $13.31 $13.20 $13.31 $11.82 1,211
2019-03-29 $12.91 $13.04 $12.91 $13.04 $11.58 2,035
2019-03-28 $12.91 $12.95 $12.87 $12.90 $11.46 2,969
2019-03-27 $12.85 $12.89 $12.85 $12.89 $11.45 1,170
2019-03-26 $12.93 $12.93 $12.87 $12.88 $11.44 9,569
2019-03-25 $13.00 $13.00 $13.00 $13.00 $11.55 888
2019-03-22 $13.01 $13.15 $12.86 $12.90 $11.46 6,261
2019-03-21 $12.65 $12.76 $12.65 $12.76 $11.33 2,847
2019-03-20 $12.75 $12.88 $12.75 $12.86 $11.42 4,136
2019-03-19 $12.65 $12.73 $12.65 $12.73 $11.31 727
2019-03-18 $12.69 $12.69 $12.69 $12.69 $11.27 46
2019-03-15 $12.65 $12.70 $12.65 $12.69 $11.27 680
2019-03-14 $12.68 $12.72 $12.68 $12.71 $11.29 3,620
2019-03-13 $12.71 $12.72 $12.71 $12.72 $11.26 4,895
2019-03-12 $12.79 $12.79 $12.71 $12.71 $11.25 1,963
2019-03-11 $12.72 $12.72 $12.66 $12.68 $11.22 2,009
2019-03-08 $12.75 $12.76 $12.67 $12.67 $11.22 6,074
2019-03-07 $12.66 $12.72 $12.66 $12.72 $11.26 2,214
2019-03-06 $12.50 $12.52 $12.50 $12.52 $11.08 1,200
2019-03-05 $12.49 $12.52 $12.49 $12.52 $11.08 1,256
2019-03-04 $12.60 $12.60 $12.39 $12.52 $11.08 1,236
2019-03-01 $12.50 $12.60 $12.48 $12.60 $11.15 6,168
2019-02-28 $12.50 $12.50 $12.48 $12.48 $11.05 5,369
2019-02-27 $12.50 $12.50 $12.48 $12.48 $11.05 1,557
2019-02-26 $12.46 $12.50 $12.46 $12.50 $11.07 1,192
2019-02-25 $12.46 $12.49 $12.46 $12.49 $11.05 3,636
2019-02-22 $12.47 $12.47 $12.47 $12.47 $11.03 4,463
2019-02-21 $12.49 $12.50 $12.42 $12.47 $11.03 4,463
2019-02-20 $12.50 $12.50 $12.50 $12.50 $11.07 160
2019-02-19 $12.50 $12.50 $12.47 $12.49 $11.06 3,660
2019-02-15 $12.47 $12.50 $12.44 $12.50 $11.07 1,020
2019-02-14 $12.47 $12.47 $12.47 $12.47 $11.04 238
2019-02-13 $12.48 $12.48 $12.48 $12.48 $11.01 513
2019-02-12 $12.45 $12.48 $12.45 $12.46 $10.99 774
2019-02-11 $12.72 $12.72 $12.47 $12.47 $11.00 200
2019-02-08 $12.49 $12.50 $12.49 $12.50 $11.03 1,862
2019-02-07 $12.40 $13.83 $12.39 $12.55 $11.07 11,577
2019-02-06 $12.35 $12.40 $12.28 $12.35 $10.89 11,574
2019-02-05 $12.37 $12.40 $12.37 $12.40 $10.94 1,270
2019-02-04 $12.38 $12.39 $12.38 $12.39 $10.93 1,095
2019-02-01 $12.42 $12.42 $12.30 $12.42 $10.96 2,914
2019-01-31 $12.30 $12.32 $12.30 $12.30 $10.85 2,824
2019-01-30 $12.27 $12.46 $12.27 $12.35 $10.89 2,606
2019-01-29 $12.29 $12.29 $12.29 $12.29 $10.84 2,011
2019-01-28 $12.16 $12.17 $12.16 $12.17 $10.74 828
2019-01-25 $12.27 $12.27 $12.18 $12.18 $10.74 601
2019-01-24 $12.33 $12.33 $12.33 $12.33 $10.88 0
2019-01-23 $12.33 $12.33 $12.33 $12.33 $10.88 500
2019-01-22 $12.18 $12.28 $12.18 $12.28 $10.83 724
2019-01-18 $12.25 $12.25 $12.16 $12.17 $10.74 2,402
2019-01-17 $12.23 $12.50 $12.20 $12.23 $10.79 14,454
2019-01-16 $12.00 $12.23 $12.00 $12.23 $10.79 8,766
2019-01-15 $11.94 $11.94 $11.94 $11.94 $10.53 100
2019-01-14 $11.96 $12.20 $11.96 $12.04 $10.62 1,520
2019-01-11 $12.19 $12.21 $12.09 $12.21 $10.73 2,854
2019-01-10 $11.82 $12.18 $11.82 $12.14 $10.67 16,246
2019-01-09 $11.90 $11.90 $11.85 $11.90 $10.46 3,577
2019-01-08 $11.78 $11.85 $11.71 $11.82 $10.39 5,597
2019-01-07 $11.73 $11.84 $11.73 $11.76 $10.34 3,353
2019-01-04 $11.63 $11.69 $11.60 $11.60 $10.20 7,195
2019-01-03 $11.49 $11.49 $11.49 $11.49 $10.10 211
2019-01-02 $11.48 $11.49 $11.47 $11.49 $10.10 2,064
2018-12-31 $11.49 $11.64 $11.34 $11.34 $9.97 16,128
2018-12-28 $11.49 $11.49 $11.32 $11.32 $9.95 11,591
2018-12-27 $11.56 $11.56 $11.31 $11.32 $9.95 14,726
2018-12-26 $11.49 $11.56 $11.32 $11.45 $10.06 15,175
2018-12-24 $11.50 $11.52 $11.47 $11.51 $10.12 5,140
2018-12-21 $11.52 $11.52 $11.36 $11.40 $10.02 12,761
2018-12-20 $11.57 $11.65 $11.52 $11.62 $10.21 5,583
2018-12-19 $11.71 $11.71 $11.65 $11.65 $10.24 1,180
2018-12-18 $11.63 $11.63 $11.54 $11.54 $10.14 2,026
2018-12-17 $11.66 $11.69 $11.58 $11.58 $10.18 6,925
2018-12-14 $11.78 $11.79 $11.70 $11.75 $10.33 6,415
2018-12-13 $11.80 $11.80 $11.75 $11.79 $10.36 3,212
2018-12-12 $11.77 $11.85 $11.77 $11.82 $10.35 11,995
2018-12-11 $11.94 $11.94 $11.67 $11.73 $10.27 7,221
2018-12-10 $11.97 $11.97 $11.84 $11.94 $10.46 6,188
2018-12-07 $11.92 $11.98 $11.92 $11.98 $10.49 1,573
2018-12-06 $11.96 $11.96 $11.96 $11.96 $10.48 103
2018-12-04 $11.89 $11.91 $11.77 $11.91 $10.43 4,932
2018-12-03 $11.85 $12.20 $11.53 $11.88 $10.40 15,813
2018-11-30 $11.96 $11.96 $11.80 $11.88 $10.40 6,247
2018-11-29 $11.93 $11.95 $11.81 $11.95 $10.47 3,950
2018-11-28 $11.81 $11.82 $11.72 $11.72 $10.26 3,867
2018-11-27 $11.68 $11.80 $11.68 $11.80 $10.33 5,933
2018-11-26 $11.88 $11.88 $11.60 $11.61 $10.17 10,643
2018-11-23 $11.88 $11.88 $11.88 $11.88 $10.40 100
2018-11-21 $11.88 $11.88 $11.72 $11.72 $10.26 4,393
2018-11-20 $11.97 $11.97 $11.75 $11.75 $10.29 4,470
2018-11-19 $11.76 $11.86 $11.76 $11.78 $10.32 3,937
2018-11-16 $11.83 $11.84 $11.65 $11.68 $10.23 5,782
2018-11-15 $11.75 $11.75 $11.68 $11.74 $10.28 1,295
2018-11-14 $11.63 $11.76 $11.63 $11.75 $10.29 3,847
2018-11-13 $11.62 $11.64 $11.60 $11.61 $10.13 7,677
2018-11-12 $11.76 $11.76 $11.49 $11.61 $10.13 34,922
2018-11-09 $11.71 $11.71 $11.71 $11.71 $10.22 858
2018-11-08 $11.73 $11.98 $11.73 $11.73 $10.24 2,865
2018-11-07 $11.78 $11.83 $11.77 $11.83 $10.32 2,752
2018-11-06 $11.75 $11.81 $11.75 $11.81 $10.31 299
2018-11-05 $12.05 $12.05 $11.64 $11.76 $10.26 7,216
2018-11-02 $12.00 $12.00 $11.98 $11.98 $10.45 1,243
2018-11-01 $12.24 $12.24 $12.08 $12.08 $10.54 634
2018-10-31 $11.91 $12.08 $11.76 $11.81 $10.31 3,111
2018-10-30 $12.15 $12.24 $11.86 $12.24 $10.68 4,098
2018-10-29 $11.97 $11.97 $11.97 $11.97 $10.45 4
2018-10-26 $12.03 $12.03 $11.97 $11.97 $10.45 215
2018-10-25 $11.97 $11.97 $11.97 $11.97 $10.45 0
2018-10-24 $11.97 $11.97 $11.97 $11.97 $10.45 0
2018-10-23 $12.08 $12.08 $11.96 $11.97 $10.45 5,580
2018-10-22 $12.22 $12.22 $11.98 $11.98 $10.45 1,940
2018-10-19 $11.99 $11.99 $11.99 $11.99 $10.46 1,041
2018-10-18 $12.03 $12.20 $12.00 $12.20 $10.65 4,174
2018-10-17 $12.03 $12.11 $12.03 $12.11 $10.57 1,151
2018-10-16 $12.18 $12.18 $12.03 $12.03 $10.50 7,487
2018-10-15 $12.05 $12.17 $12.04 $12.17 $10.62 1,115
2018-10-12 $12.03 $12.19 $12.03 $12.10 $10.56 5,506
2018-10-11 $12.14 $12.14 $12.05 $12.05 $10.48 2,873
2018-10-10 $12.07 $12.11 $12.00 $12.07 $10.50 7,084
2018-10-09 $12.15 $12.19 $12.00 $12.19 $10.60 2,200
2018-10-08 $12.17 $12.18 $12.17 $12.17 $10.58 1,250
2018-10-05 $12.41 $12.41 $12.17 $12.20 $10.61 1,300
2018-10-04 $12.25 $12.35 $12.17 $12.17 $10.58 5,857
2018-10-03 $12.21 $12.30 $12.21 $12.24 $10.64 5,413
2018-10-02 $12.21 $12.38 $12.21 $12.21 $10.62 5,867
2018-10-01 $12.90 $12.90 $12.21 $12.22 $10.63 4,121
2018-09-28 $12.28 $12.34 $12.28 $12.34 $10.73 5,809
2018-09-27 $12.35 $12.37 $12.32 $12.37 $10.76 4,858
2018-09-26 $12.26 $12.26 $12.26 $12.26 $10.66 531
2018-09-25 $12.27 $12.28 $12.21 $12.21 $10.62 5,100
2018-09-24 $12.30 $12.30 $12.28 $12.28 $10.68 3,215
2018-09-21 $12.53 $12.53 $12.35 $12.35 $10.74 700
2018-09-20 $12.30 $12.31 $12.30 $12.30 $10.70 1,554
2018-09-19 $12.32 $12.32 $12.31 $12.32 $10.71 2,633
2018-09-18 $12.31 $12.32 $12.31 $12.32 $10.71 4,340
2018-09-17 $12.31 $12.32 $12.31 $12.31 $10.70 4,319
2018-09-14 $12.34 $12.34 $12.32 $12.33 $10.72 1,325
2018-09-13 $12.39 $12.39 $12.31 $12.31 $10.70 5,223
2018-09-12 $12.31 $12.41 $12.31 $12.41 $10.75 245
2018-09-11 $12.36 $12.42 $12.31 $12.37 $10.72 7,197
2018-09-10 $12.37 $12.44 $12.35 $12.36 $10.71 7,002
2018-09-07 $12.50 $12.50 $12.37 $12.45 $10.79 2,193
2018-09-06 $12.48 $12.48 $12.38 $12.38 $10.73 2,219
2018-09-05 $12.41 $12.45 $12.38 $12.45 $10.79 3,101
2018-09-04 $12.37 $12.45 $12.37 $12.41 $10.75 3,319
2018-08-31 $12.42 $12.45 $12.42 $12.45 $10.79 4,342
2018-08-30 $12.38 $12.44 $12.37 $12.44 $10.78 5,117
2018-08-29 $12.42 $12.43 $12.22 $12.35 $10.70 21,254
2018-08-28 $12.67 $12.68 $12.35 $12.47 $10.81 21,700
2018-08-27 $12.72 $12.72 $12.72 $12.72 $11.02 2,455
2018-08-24 $12.70 $12.70 $12.70 $12.70 $11.00 200
2018-08-23 $12.72 $12.74 $12.67 $12.67 $10.98 1,566
2018-08-22 $12.72 $12.81 $12.71 $12.75 $11.05 2,426
2018-08-21 $12.78 $12.78 $12.74 $12.74 $11.04 2,788
2018-08-20 $12.72 $12.78 $12.71 $12.75 $11.05 2,023
2018-08-17 $12.89 $12.89 $12.49 $12.68 $10.99 20,926
2018-08-16 $12.87 $12.94 $12.87 $12.92 $11.20 1,317
2018-08-15 $13.00 $13.00 $13.00 $13.00 $11.26 375
2018-08-14 $12.92 $12.94 $12.92 $12.94 $11.21 6,969
2018-08-13 $12.90 $12.93 $12.90 $12.93 $11.17 2,716
2018-08-10 $12.87 $12.87 $12.87 $12.87 $11.12 0
2018-08-09 $12.87 $12.87 $12.87 $12.87 $11.12 0
2018-08-08 $12.88 $12.88 $12.87 $12.87 $11.12 1,001
2018-08-07 $12.90 $12.90 $12.90 $12.90 $11.14 2,251
2018-08-06 $13.00 $13.00 $12.90 $12.90 $11.14 3,532
2018-08-03 $13.00 $13.00 $12.88 $12.95 $11.18 2,250
2018-08-02 $12.94 $13.00 $12.94 $12.98 $11.21 3,801
2018-08-01 $13.02 $13.02 $12.81 $12.89 $11.13 5,512
2018-07-31 $12.96 $12.96 $12.87 $12.92 $11.16 10,409
2018-07-30 $12.96 $12.98 $12.94 $12.98 $11.21 1,816
2018-07-27 $12.90 $12.95 $12.90 $12.95 $11.18 1,093
2018-07-26 $12.87 $12.95 $12.87 $12.95 $11.18 2,000
2018-07-25 $12.94 $12.97 $12.88 $12.88 $11.12 13,824
2018-07-24 $12.90 $12.92 $12.88 $12.92 $11.16 1,169
2018-07-23 $12.93 $13.02 $12.88 $12.88 $11.12 2,637
2018-07-20 $13.16 $13.16 $13.16 $13.16 $11.37 1
2018-07-19 $12.95 $13.16 $12.95 $13.16 $11.37 2,603
2018-07-18 $12.89 $12.89 $12.89 $12.89 $11.13 600
2018-07-17 $12.95 $12.95 $12.95 $12.95 $11.18 0
2018-07-16 $12.96 $12.96 $12.95 $12.95 $11.18 705
2018-07-13 $13.03 $13.03 $12.91 $12.91 $11.15 4,418
2018-07-12 $13.00 $13.01 $12.89 $12.99 $11.22 8,744
2018-07-11 $13.00 $13.00 $13.00 $13.00 $11.19 114
2018-07-10 $13.03 $13.04 $12.98 $13.00 $11.19 6,721
2018-07-09 $13.05 $13.05 $13.05 $13.05 $11.23 0
2018-07-06 $13.06 $13.06 $13.05 $13.05 $11.23 401
2018-07-05 $13.10 $13.10 $13.10 $13.10 $11.27 402
2018-07-03 $13.19 $13.19 $13.10 $13.13 $11.30 3,032
2018-07-02 $13.27 $13.27 $13.20 $13.20 $11.36 6,084
2018-06-29 $13.16 $13.21 $13.05 $13.09 $11.27 7,788
2018-06-28 $13.14 $13.14 $13.12 $13.14 $11.31 2,398
2018-06-27 $13.10 $13.10 $13.09 $13.09 $11.27 2,001
2018-06-26 $13.10 $13.10 $13.10 $13.10 $11.28 0
2018-06-25 $13.10 $13.10 $13.10 $13.10 $11.28 300
2018-06-22 $13.09 $13.17 $13.07 $13.10 $11.28 913
2018-06-21 $13.10 $13.44 $13.03 $13.11 $11.29 5,409
2018-06-20 $13.09 $13.09 $13.09 $13.09 $11.27 1,222
2018-06-19 $13.06 $13.14 $13.06 $13.10 $11.28 330
2018-06-18 $13.03 $13.08 $13.00 $13.07 $11.25 3,892
2018-06-15 $13.09 $13.09 $13.09 $13.09 $11.27 0
2018-06-14 $13.06 $13.09 $13.06 $13.09 $11.27 801
2018-06-13 $13.12 $13.18 $13.04 $13.10 $11.24 10,831
2018-06-12 $13.22 $13.22 $13.10 $13.19 $11.32 4,166
2018-06-11 $13.25 $13.25 $13.14 $13.24 $11.36 1,340
2018-06-08 $13.17 $13.28 $13.12 $13.20 $11.33 6,491
2018-06-07 $13.20 $13.20 $13.06 $13.18 $11.31 3,179
2018-06-06 $13.25 $13.25 $13.25 $13.25 $11.37 115
2018-06-05 $13.37 $13.37 $13.15 $13.25 $11.37 7,300
2018-06-04 $13.38 $13.52 $13.33 $13.33 $11.44 2,657
2018-06-01 $13.40 $13.40 $13.30 $13.33 $11.44 1,684
2018-05-31 $13.03 $13.34 $13.03 $13.34 $11.45 1,847
2018-05-30 $13.40 $13.44 $13.25 $13.29 $11.40 8,029
2018-05-29 $13.35 $13.35 $13.35 $13.35 $11.45 153
2018-05-25 $13.32 $13.32 $13.32 $13.32 $11.43 555
2018-05-24 $13.37 $13.39 $13.34 $13.34 $11.45 3,196
2018-05-23 $13.31 $13.41 $13.29 $13.41 $11.51 3,202
2018-05-22 $13.65 $13.65 $13.45 $13.45 $11.54 520
2018-05-21 $13.34 $13.34 $13.34 $13.34 $11.45 96
2018-05-18 $13.34 $13.34 $13.34 $13.34 $11.45 200
2018-05-17 $13.44 $13.44 $13.33 $13.33 $11.44 4,200
2018-05-16 $13.30 $13.37 $13.30 $13.37 $11.47 294
2018-05-15 $13.50 $13.50 $13.25 $13.25 $11.37 1,390
2018-05-14 $13.50 $13.50 $13.50 $13.50 $11.58 0
2018-05-11 $13.50 $13.62 $13.50 $13.50 $11.54 2,701
2018-05-10 $13.50 $13.50 $13.50 $13.50 $11.54 0
2018-05-09 $13.50 $13.54 $13.31 $13.50 $11.54 6,473
2018-05-08 $13.54 $13.54 $13.54 $13.54 $11.58 1
2018-05-07 $13.54 $13.55 $13.51 $13.54 $11.58 2,649
2018-05-04 $13.57 $13.57 $13.56 $13.56 $11.59 1,400
2018-05-03 $13.76 $13.76 $13.55 $13.55 $11.59 604
2018-05-02 $13.73 $13.73 $13.73 $13.73 $11.74 159
2018-05-01 $13.83 $13.95 $13.50 $13.50 $11.54 3,486
2018-04-30 $13.60 $13.60 $13.60 $13.60 $11.63 88
2018-04-27 $13.35 $13.60 $13.23 $13.60 $11.63 3,262
2018-04-26 $13.32 $13.32 $13.30 $13.32 $11.39 2,233
2018-04-25 $13.35 $13.35 $13.15 $13.27 $11.35 4,457
2018-04-24 $12.87 $13.29 $12.87 $13.27 $11.35 21,180
2018-04-23 $13.25 $13.25 $13.12 $13.20 $11.29 7,305
2018-04-20 $13.22 $13.22 $13.20 $13.20 $11.29 4,730
2018-04-19 $13.27 $13.27 $13.25 $13.25 $11.33 1,600
2018-04-18 $13.30 $13.33 $13.29 $13.33 $11.40 1,177
2018-04-17 $13.29 $13.29 $13.28 $13.29 $11.36 2,839
2018-04-16 $13.41 $13.41 $13.31 $13.31 $11.38 7,311
2018-04-13 $13.46 $13.48 $13.20 $13.30 $11.37 12,161
2018-04-12 $13.56 $13.64 $13.51 $13.64 $11.66 1,201
2018-04-11 $13.93 $13.93 $13.88 $13.88 $11.83 3,095
2018-04-10 $13.91 $13.91 $13.91 $13.91 $11.85 735
2018-04-09 $13.88 $13.96 $13.88 $13.88 $11.83 2,963
2018-04-06 $13.93 $13.93 $13.88 $13.91 $11.85 14,531
2018-04-05 $13.88 $13.88 $13.88 $13.88 $11.83 200
2018-04-04 $13.60 $13.60 $13.60 $13.60 $11.59 3
2018-04-03 $13.68 $13.68 $13.60 $13.60 $11.59 1,650
2018-04-02 $13.68 $13.68 $13.62 $13.68 $11.66 2,628
2018-03-29 $13.62 $13.62 $13.62 $13.62 $11.61 119
2018-03-28 $13.68 $13.68 $13.52 $13.62 $11.61 4,203
2018-03-27 $13.54 $13.54 $13.52 $13.52 $11.52 647
2018-03-26 $13.51 $13.51 $13.49 $13.49 $11.50 2,084
2018-03-23 $13.54 $13.54 $13.54 $13.54 $11.54 333
2018-03-22 $13.51 $13.64 $13.50 $13.64 $11.62 3,675
2018-03-21 $13.57 $13.57 $13.57 $13.57 $11.56 61
2018-03-20 $13.57 $13.57 $13.57 $13.57 $11.56 400
2018-03-19 $13.59 $13.59 $13.59 $13.59 $11.58 0
2018-03-16 $13.67 $13.67 $13.54 $13.59 $11.58 1,970
2018-03-15 $13.65 $13.65 $13.65 $13.65 $11.63 114
2018-03-14 $13.55 $13.65 $13.55 $13.65 $11.63 2,150
2018-03-13 $13.69 $13.71 $13.66 $13.66 $11.60 5,001
2018-03-12 $13.70 $13.75 $13.70 $13.71 $11.64 2,230
2018-03-09 $13.74 $13.74 $13.60 $13.60 $11.55 5,150
2018-03-08 $14.13 $14.13 $13.75 $13.75 $11.68 3,054
2018-03-07 $13.78 $13.78 $13.78 $13.78 $11.70 1
2018-03-06 $13.90 $13.90 $13.78 $13.78 $11.70 2,575
2018-03-05 $13.79 $13.79 $13.79 $13.79 $11.71 159
2018-03-02 $13.82 $13.82 $13.79 $13.79 $11.71 1,445
2018-03-01 $14.00 $14.00 $13.78 $13.99 $11.88 1,029
2018-02-28 $13.79 $13.79 $13.79 $13.79 $11.71 52
2018-02-27 $13.69 $14.06 $13.59 $13.79 $11.71 5,393
2018-02-26 $13.78 $13.79 $13.77 $13.79 $11.71 2,104
2018-02-23 $14.19 $14.19 $14.19 $14.19 $12.05 0
2018-02-22 $13.72 $14.19 $13.68 $14.19 $12.05 3,827
2018-02-21 $13.98 $13.98 $13.98 $13.98 $11.87 0
2018-02-20 $13.98 $13.98 $13.98 $13.98 $11.87 0
2018-02-16 $13.90 $13.99 $13.77 $13.98 $11.87 1,101
2018-02-15 $14.29 $14.29 $13.90 $13.99 $11.88 1,076
2018-02-14 $13.58 $13.74 $13.55 $13.62 $11.57 5,202
2018-02-13 $13.90 $13.90 $13.87 $13.87 $11.73 2,209
2018-02-12 $13.90 $14.25 $13.85 $14.25 $12.05 3,429
2018-02-09 $14.29 $14.29 $13.95 $13.99 $11.83 7,480
2018-02-08 $13.98 $14.05 $13.91 $13.95 $11.80 3,672
2018-02-07 $14.02 $14.08 $13.90 $13.90 $11.76 7,525
2018-02-06 $13.63 $14.66 $13.63 $14.66 $12.40 11,584
2018-02-05 $13.46 $13.83 $13.46 $13.63 $11.53 10,620
2018-02-02 $13.24 $13.50 $13.14 $13.38 $11.32 29,132
2018-02-01 $13.50 $13.50 $13.22 $13.23 $11.19 2,929
2018-01-31 $13.28 $13.34 $13.24 $13.34 $11.29 5,313
2018-01-30 $13.34 $13.36 $13.30 $13.31 $11.26 5,695
2018-01-29 $13.42 $13.42 $13.25 $13.26 $11.22 20,158
2018-01-26 $13.55 $13.55 $13.45 $13.45 $11.38 1,873
2018-01-25 $13.63 $13.63 $13.41 $13.45 $11.38 7,620
2018-01-24 $13.61 $13.61 $13.55 $13.55 $11.46 5,583
2018-01-23 $13.65 $13.66 $13.65 $13.65 $11.55 5,970
2018-01-22 $13.78 $13.78 $13.65 $13.65 $11.55 17,194
2018-01-19 $13.69 $13.76 $13.69 $13.71 $11.60 6,650
2018-01-18 $13.77 $13.77 $13.66 $13.67 $11.56 3,039
2018-01-17 $13.72 $13.78 $13.72 $13.74 $11.62 4,592
2018-01-16 $13.83 $13.83 $13.72 $13.73 $11.61 9,746
2018-01-12 $13.80 $13.82 $13.79 $13.81 $11.68 2,843
2018-01-11 $13.80 $13.85 $13.80 $13.85 $11.72 1,610
2018-01-10 $13.78 $13.86 $13.75 $13.84 $11.66 14,518
2018-01-09 $13.85 $13.87 $13.77 $13.86 $11.68 4,783
2018-01-08 $13.96 $13.98 $13.79 $13.90 $11.71 11,157
2018-01-05 $14.06 $14.07 $13.87 $13.91 $11.72 17,355
2018-01-04 $14.08 $14.10 $14.08 $14.08 $11.87 1,151
2018-01-03 $14.42 $14.42 $14.01 $14.05 $11.84 16,989
2018-01-02 $14.06 $14.13 $14.00 $14.03 $11.82 9,856
2017-12-29 $14.20 $14.20 $13.84 $13.95 $11.76 18,887
2017-12-28 $14.17 $14.17 $13.97 $13.98 $11.78 23,766
2017-12-27 $14.39 $14.40 $14.15 $14.15 $11.92 28,869
2017-12-26 $14.27 $14.43 $14.10 $14.33 $12.08 12,273
2017-12-22 $14.47 $14.54 $14.12 $14.43 $12.16 5,824
2017-12-21 $14.73 $14.73 $13.65 $14.56 $12.27 32,372
2017-12-20 $14.70 $14.76 $14.58 $14.69 $12.38 7,741
2017-12-19 $14.99 $15.03 $14.68 $14.77 $12.45 7,170
2017-12-18 $14.75 $14.85 $14.75 $14.85 $12.51 578
2017-12-15 $14.90 $14.90 $14.78 $14.78 $12.46 3,109
2017-12-14 $15.10 $15.14 $14.52 $14.81 $12.48 21,989
2017-12-13 $15.02 $15.10 $14.97 $15.05 $12.64 4,651
2017-12-12 $15.12 $15.12 $15.06 $15.06 $12.64 2,051
2017-12-11 $15.27 $15.27 $15.27 $15.27 $12.82 66
2017-12-08 $15.10 $15.27 $15.10 $15.27 $12.82 1,847
2017-12-07 $15.07 $15.10 $15.07 $15.10 $12.68 494
2017-12-06 $15.27 $15.27 $15.27 $15.27 $12.82 1,500
2017-12-05 $15.19 $15.19 $15.19 $15.19 $12.75 1
2017-12-04 $15.21 $15.22 $15.14 $15.19 $12.75 1,690
2017-12-01 $15.26 $15.26 $15.10 $15.10 $12.68 3,959
2017-11-30 $15.15 $15.15 $15.00 $15.00 $12.59 835
2017-11-29 $15.55 $15.55 $14.99 $15.10 $12.68 5,380
2017-11-28 $15.35 $15.35 $15.30 $15.31 $12.85 1,310
2017-11-27 $15.01 $15.32 $15.01 $15.21 $12.77 2,632
2017-11-24 $15.35 $15.35 $15.35 $15.35 $12.89 100
2017-11-22 $15.20 $15.20 $15.20 $15.20 $12.76 0
2017-11-21 $15.20 $15.20 $15.20 $15.20 $12.76 0
2017-11-20 $15.35 $15.35 $15.16 $15.20 $12.76 5,634
2017-11-17 $15.20 $15.30 $15.20 $15.30 $12.85 374
2017-11-16 $15.45 $15.57 $15.45 $15.56 $13.06 1,834
2017-11-15 $15.58 $15.58 $15.19 $15.19 $12.75 3,331
2017-11-14 $15.58 $15.64 $15.58 $15.58 $13.08 1,120
2017-11-13 $16.00 $16.00 $16.00 $16.00 $13.39 0
2017-11-10 $16.00 $16.00 $16.00 $16.00 $13.39 127
2017-11-09 $15.64 $15.64 $15.64 $15.64 $13.09 0
2017-11-08 $15.64 $15.64 $15.64 $15.64 $13.09 64
2017-11-07 $15.64 $15.64 $15.64 $15.64 $13.09 0
2017-11-06 $15.64 $15.64 $15.64 $15.64 $13.09 300
2017-11-03 $15.64 $15.64 $15.64 $15.64 $13.09 772
2017-11-02 $16.05 $16.05 $16.05 $16.05 $13.43 143
2017-11-01 $16.01 $16.30 $16.00 $16.08 $13.45 3,271
2017-10-31 $15.96 $17.58 $15.32 $17.58 $14.71 15,397
2017-10-30 $15.56 $16.00 $15.56 $16.00 $13.39 971
2017-10-27 $15.26 $15.45 $15.26 $15.40 $12.89 2,758
2017-10-26 $16.00 $16.00 $15.41 $15.86 $13.27 655
2017-10-25 $15.85 $15.85 $15.85 $15.85 $13.26 751
2017-10-24 $15.55 $15.90 $15.50 $15.90 $13.30 4,555
2017-10-23 $15.35 $15.35 $15.35 $15.35 $12.84 0
2017-10-20 $15.35 $15.35 $15.35 $15.35 $12.84 200
2017-10-19 $15.35 $15.35 $15.35 $15.35 $12.84 0
2017-10-18 $15.25 $15.35 $15.05 $15.35 $12.84 11,099
2017-10-17 $15.21 $15.21 $15.21 $15.21 $12.73 0
2017-10-16 $15.21 $15.21 $15.21 $15.21 $12.73 1
2017-10-13 $15.21 $15.21 $15.21 $15.21 $12.73 1
2017-10-12 $15.21 $15.21 $15.21 $15.21 $12.73 1,500
2017-10-11 $15.50 $16.00 $15.28 $15.28 $12.74 1,285
2017-10-10 $15.45 $15.45 $15.45 $15.45 $12.88 245
2017-10-09 $15.45 $15.45 $15.45 $15.45 $12.88 393
2017-10-06 $15.41 $15.41 $15.41 $15.41 $12.85 85
2017-10-05 $15.50 $15.50 $15.41 $15.41 $12.85 860
2017-10-04 $15.36 $15.36 $15.36 $15.36 $12.81 650
2017-10-03 $15.31 $15.31 $15.31 $15.31 $12.77 104
2017-10-02 $15.43 $15.43 $15.31 $15.31 $12.77 415
2017-09-29 $15.42 $15.42 $15.42 $15.42 $12.86 48
2017-09-28 $15.36 $15.42 $15.36 $15.42 $12.86 1,279
2017-09-27 $15.40 $15.40 $15.40 $15.40 $12.84 401
2017-09-26 $15.09 $15.22 $15.06 $15.22 $12.69 3,825
2017-09-25 $15.40 $15.40 $15.40 $15.40 $12.84 412
2017-09-22 $15.49 $15.49 $15.49 $15.49 $12.92 226
2017-09-21 $15.25 $15.41 $15.15 $15.30 $12.76 5,744
2017-09-20 $15.45 $15.65 $15.26 $15.46 $12.89 10,697
2017-09-19 $15.21 $15.66 $15.10 $15.66 $13.06 3,458
2017-09-18 $15.09 $15.28 $14.85 $15.22 $12.69 11,538
2017-09-15 $15.22 $15.22 $15.22 $15.22 $12.69 8
2017-09-14 $15.21 $15.31 $15.15 $15.22 $12.69 6,864
2017-09-13 $15.15 $15.29 $15.15 $15.29 $12.70 2,919
2017-09-12 $15.17 $15.41 $15.17 $15.17 $12.61 5,782
2017-09-11 $15.40 $15.40 $15.24 $15.28 $12.70 2,708
2017-09-08 $15.17 $15.24 $15.14 $15.15 $12.59 6,510
2017-09-07 $15.19 $15.21 $15.19 $15.21 $12.64 1,627
2017-09-06 $15.24 $15.44 $15.01 $15.15 $12.59 7,402
2017-09-05 $15.42 $15.42 $15.04 $15.15 $12.59 2,474
2017-09-01 $15.43 $15.58 $15.29 $15.29 $12.71 888
2017-08-31 $15.28 $15.28 $15.28 $15.28 $12.70 259
2017-08-30 $15.30 $15.32 $15.16 $15.18 $12.62 2,572
2017-08-29 $15.18 $15.50 $15.18 $15.50 $12.88 579
2017-08-28 $15.16 $15.16 $15.16 $15.16 $12.60 0
2017-08-25 $15.16 $15.18 $15.16 $15.16 $12.60 1,123
2017-08-24 $15.14 $15.14 $15.14 $15.14 $12.58 0
2017-08-23 $15.14 $15.14 $15.14 $15.14 $12.58 350
2017-08-22 $15.09 $15.13 $15.09 $15.11 $12.56 2,401
2017-08-21 $15.04 $15.10 $15.03 $15.04 $12.50 3,608
2017-08-18 $15.07 $15.13 $15.07 $15.07 $12.53 2,194
2017-08-17 $15.13 $15.15 $15.09 $15.15 $12.59 8,564
2017-08-16 $15.15 $15.15 $14.86 $14.86 $12.35 1,078
2017-08-15 $15.06 $15.15 $15.06 $15.15 $12.59 2,035
2017-08-14 $15.10 $15.10 $15.09 $15.09 $12.54 481
2017-08-11 $15.08 $15.13 $15.02 $15.13 $12.57 845
2017-08-10 $14.95 $15.26 $14.95 $15.06 $12.47 593
2017-08-09 $15.52 $15.52 $14.89 $15.11 $12.51 7,382
2017-08-08 $15.72 $15.72 $15.72 $15.72 $13.01 34
2017-08-07 $15.73 $15.73 $15.70 $15.72 $13.01 634
2017-08-04 $15.71 $15.74 $15.67 $15.74 $13.03 1,197
2017-08-03 $15.50 $15.50 $15.50 $15.50 $12.83 201
2017-08-02 $15.51 $15.51 $15.51 $15.51 $12.84 90
2017-08-01 $15.51 $15.51 $15.50 $15.51 $12.84 2,473
2017-07-31 $15.57 $15.57 $15.45 $15.51 $12.84 4,478
2017-07-28 $15.58 $15.58 $15.58 $15.58 $12.90 206
2017-07-27 $15.67 $15.67 $15.45 $15.45 $12.79 1,749
2017-07-26 $15.47 $15.51 $15.42 $15.51 $12.84 593
2017-07-25 $15.47 $15.47 $15.47 $15.47 $12.81 0
2017-07-24 $15.17 $15.47 $15.17 $15.47 $12.81 3,058
2017-07-21 $15.53 $15.53 $15.53 $15.53 $12.86 76
2017-07-20 $15.67 $15.67 $15.53 $15.53 $12.86 1,244
2017-07-19 $15.68 $15.85 $15.55 $15.85 $13.12 2,725
2017-07-18 $15.57 $15.60 $15.57 $15.60 $12.92 500
2017-07-17 $15.57 $15.57 $15.55 $15.55 $12.87 954
2017-07-14 $15.54 $15.54 $15.54 $15.54 $12.87 200
2017-07-13 $15.75 $15.75 $15.75 $15.75 $13.04 1
2017-07-12 $15.75 $15.75 $15.75 $15.75 $13.04 1,300
2017-07-11 $15.50 $15.50 $15.50 $15.50 $12.79 54
2017-07-10 $15.50 $15.50 $15.50 $15.50 $12.79 11
2017-07-07 $15.15 $15.50 $15.08 $15.50 $12.79 2,457
2017-07-06 $15.54 $15.54 $15.40 $15.40 $12.70 3,812
2017-07-05 $15.50 $15.50 $15.50 $15.50 $12.79 784
2017-07-03 $15.50 $15.62 $15.50 $15.60 $12.87 1,407
2017-06-30 $15.70 $15.72 $15.50 $15.52 $12.81 2,631
2017-06-29 $15.66 $15.66 $15.66 $15.66 $12.92 0
2017-06-28 $16.00 $16.00 $15.66 $15.66 $12.92 883
2017-06-27 $15.70 $15.70 $15.70 $15.70 $12.95 413
2017-06-26 $15.62 $15.62 $15.62 $15.62 $12.89 159
2017-06-23 $16.00 $16.00 $15.99 $15.99 $13.19 516
2017-06-22 $15.60 $15.60 $15.60 $15.60 $12.87 281
2017-06-21 $15.82 $15.82 $15.82 $15.82 $13.05 0
2017-06-20 $15.81 $15.82 $15.81 $15.82 $13.05 760
2017-06-19 $15.60 $15.60 $15.60 $15.60 $12.87 170
2017-06-16 $15.70 $16.03 $15.70 $16.03 $13.22 220
2017-06-15 $15.71 $15.71 $15.62 $15.62 $12.89 2,051
2017-06-14 $15.80 $16.18 $15.80 $16.12 $13.30 1,320
2017-06-13 $15.85 $15.85 $15.85 $15.85 $13.08 1
2017-06-12 $15.71 $15.96 $15.71 $15.91 $13.08 1,499
2017-06-09 $16.22 $16.24 $15.23 $16.24 $13.35 8,833
2017-06-08 $16.24 $16.24 $16.24 $16.24 $13.35 0
2017-06-07 $16.24 $16.24 $16.24 $16.24 $13.35 928
2017-06-06 $16.25 $16.25 $16.15 $16.15 $13.28 375
2017-06-05 $16.06 $16.06 $16.06 $16.06 $13.21 1
2017-06-02 $16.07 $16.07 $15.99 $16.06 $13.21 1,956
2017-06-01 $16.20 $16.24 $16.00 $16.05 $13.19 3,636
2017-05-31 $16.19 $16.20 $15.99 $16.20 $13.32 877
2017-05-30 $15.97 $16.20 $15.96 $16.15 $13.28 2,800
2017-05-26 $16.20 $16.20 $15.76 $15.76 $12.96 6,119
2017-05-25 $16.22 $16.22 $16.22 $16.22 $13.33 0
2017-05-24 $16.20 $16.22 $16.17 $16.22 $13.33 2,054
2017-05-23 $16.01 $16.01 $15.54 $16.01 $13.16 1,400
2017-05-22 $16.01 $16.01 $15.99 $16.01 $13.16 2,100
2017-05-19 $16.01 $16.01 $15.76 $15.76 $12.96 1,958
2017-05-18 $16.07 $16.27 $16.00 $16.27 $13.38 1,864
2017-05-17 $15.80 $16.14 $15.32 $15.36 $12.63 2,918
2017-05-16 $15.98 $16.27 $15.98 $16.27 $13.38 3,250
2017-05-15 $15.78 $16.12 $15.78 $15.80 $12.99 5,993
2017-05-12 $16.09 $16.09 $16.09 $16.09 $13.23 3
2017-05-11 $16.09 $16.09 $16.09 $16.09 $13.23 8
2017-05-10 $16.29 $16.30 $16.13 $16.15 $13.23 2,204
2017-05-09 $16.28 $16.30 $16.00 $16.01 $13.12 5,255
2017-05-08 $16.17 $16.17 $15.91 $16.16 $13.24 911
2017-05-05 $16.13 $16.17 $16.13 $16.15 $13.23 488
2017-05-04 $16.09 $16.09 $16.09 $16.09 $13.18 44
2017-05-03 $16.09 $16.09 $16.09 $16.09 $13.18 90
2017-05-02 $16.15 $16.15 $16.00 $16.09 $13.18 7,048
2017-05-01 $16.13 $16.13 $15.85 $16.00 $13.11 2,676
2017-04-28 $15.90 $15.96 $15.90 $15.90 $13.03 1,272
2017-04-27 $16.30 $16.30 $16.30 $16.30 $13.35 0
2017-04-26 $16.26 $16.40 $16.04 $16.30 $13.35 2,375
2017-04-25 $16.06 $16.06 $16.04 $16.04 $13.14 890
2017-04-24 $16.80 $16.80 $16.11 $16.43 $13.46 2,340
2017-04-21 $16.32 $16.40 $16.00 $16.30 $13.35 1,985
2017-04-20 $16.25 $16.25 $16.10 $16.10 $13.19 3,356
2017-04-19 $16.00 $16.00 $16.00 $16.00 $13.11 800
2017-04-18 $16.11 $16.11 $16.11 $16.11 $13.20 0
2017-04-17 $16.05 $16.11 $16.05 $16.11 $13.20 500
2017-04-13 $16.07 $16.07 $16.02 $16.02 $13.12 1,068
2017-04-12 $16.00 $16.00 $16.00 $16.00 $13.11 1,000
2017-04-11 $16.28 $16.28 $16.28 $16.28 $13.34 83
2017-04-10 $16.34 $16.34 $16.34 $16.34 $13.34 103
2017-04-07 $16.00 $16.34 $15.99 $16.34 $13.34 1,653
2017-04-06 $15.97 $15.97 $15.97 $15.97 $13.04 96
2017-04-05 $16.40 $16.40 $15.76 $15.97 $13.04 2,249
2017-04-04 $16.00 $16.00 $16.00 $16.00 $13.06 290
2017-04-03 $16.25 $16.25 $15.89 $16.00 $13.06 1,873
2017-03-31 $15.34 $16.00 $15.34 $16.00 $13.06 2,757
2017-03-30 $15.69 $15.75 $15.40 $15.68 $12.80 2,764
2017-03-29 $15.55 $15.75 $15.34 $15.34 $12.52 1,848
2017-03-28 $15.72 $15.72 $15.40 $15.70 $12.82 1,403
2017-03-27 $15.31 $15.96 $15.31 $15.36 $12.54 2,435
2017-03-24 $15.40 $15.45 $15.31 $15.34 $12.52 2,967
2017-03-23 $15.88 $15.88 $15.74 $15.74 $12.85 400
2017-03-22 $15.36 $15.89 $15.20 $15.75 $12.86 16,007
2017-03-21 $15.26 $15.33 $15.11 $15.33 $12.52 13,528
2017-03-20 $15.40 $15.40 $15.40 $15.40 $12.57 0
2017-03-17 $15.26 $15.40 $15.24 $15.40 $12.57 1,132
2017-03-16 $16.00 $16.00 $16.00 $16.00 $13.06 1
2017-03-15 $16.00 $16.00 $16.00 $16.00 $13.06 1,687
2017-03-14 $15.41 $16.00 $15.41 $15.70 $12.82 2,207
2017-03-13 $16.00 $16.00 $16.00 $16.00 $13.06 903
2017-03-10 $15.56 $15.97 $15.56 $15.97 $12.99 724
2017-03-09 $16.00 $16.00 $16.00 $16.00 $13.02 382
2017-03-08 $15.70 $15.70 $15.70 $15.70 $12.77 0
2017-03-07 $16.00 $16.00 $15.37 $15.70 $12.77 2,822
2017-03-06 $16.25 $16.25 $16.25 $16.25 $13.22 0
2017-03-03 $16.20 $16.32 $16.20 $16.25 $13.22 3,165
2017-03-02 $16.40 $16.40 $15.51 $15.51 $12.62 2,983
2017-03-01 $15.76 $15.90 $15.76 $15.90 $12.94 771
2017-02-28 $15.57 $15.57 $15.57 $15.57 $12.67 228
2017-02-27 $15.36 $15.37 $15.36 $15.37 $12.50 1,254
2017-02-24 $15.69 $16.00 $15.50 $15.52 $12.63 2,912
2017-02-23 $15.40 $15.59 $15.01 $15.25 $12.40 1,274
2017-02-22 $15.59 $15.59 $15.25 $15.28 $12.43 3,313
2017-02-21 $15.65 $15.65 $15.25 $15.27 $12.42 3,147
2017-02-17 $15.45 $15.45 $15.45 $15.45 $12.57 0
2017-02-16 $15.60 $15.60 $14.98 $15.45 $12.57 5,503
2017-02-15 $15.49 $15.49 $15.14 $15.28 $12.43 1,482
2017-02-14 $15.57 $15.57 $15.25 $15.25 $12.41 624
2017-02-13 $16.22 $16.22 $15.90 $15.95 $12.98 3,531
2017-02-10 $15.30 $15.59 $15.30 $15.59 $12.64 600
2017-02-09 $16.44 $16.44 $16.44 $16.44 $13.33 717
2017-02-08 $15.60 $15.80 $15.60 $15.60 $12.65 2,492
2017-02-07 $14.85 $15.80 $14.85 $15.80 $12.81 4,047
2017-02-06 $15.35 $15.38 $15.35 $15.38 $12.47 3,501
2017-02-03 $15.21 $15.21 $15.21 $15.21 $12.33 1,224
2017-02-02 $15.20 $15.20 $15.20 $15.20 $12.32 620
2017-02-01 $15.25 $15.32 $15.20 $15.20 $12.32 1,088
2017-01-31 $15.33 $15.33 $15.33 $15.33 $12.43 373
2017-01-30 $15.29 $15.29 $15.29 $15.29 $12.40 325
2017-01-27 $14.86 $15.25 $14.86 $15.12 $12.26 2,203
2017-01-26 $15.00 $15.24 $14.97 $15.20 $12.33 6,536
2017-01-25 $15.15 $15.15 $15.15 $15.15 $12.28 335
2017-01-24 $15.19 $15.20 $14.74 $15.16 $12.29 3,861
2017-01-23 $15.30 $15.30 $14.36 $14.98 $12.14 14,045
2017-01-20 $15.60 $15.60 $15.60 $15.60 $12.65 100
2017-01-19 $15.29 $15.39 $15.29 $15.29 $12.40 1,150
2017-01-18 $15.45 $15.45 $15.45 $15.45 $12.53 0
2017-01-17 $15.55 $15.55 $15.39 $15.45 $12.53 3,100
2017-01-13 $15.57 $15.57 $15.57 $15.57 $12.62 76
2017-01-12 $15.46 $15.90 $15.46 $15.57 $12.62 1,256
2017-01-11 $15.90 $15.90 $15.25 $15.25 $12.36 1,100
2017-01-10 $15.28 $15.89 $15.28 $15.89 $12.83 600
2017-01-09 $15.42 $15.74 $15.41 $15.53 $12.54 4,085
2017-01-06 $15.41 $15.55 $15.40 $15.55 $12.56 935
2017-01-05 $15.21 $15.21 $15.21 $15.21 $12.29 100
2017-01-04 $15.16 $15.61 $15.16 $15.20 $12.28 1,759
2017-01-03 $15.02 $15.17 $15.02 $15.16 $12.25 2,490
2016-12-30 $15.13 $15.77 $14.95 $15.01 $12.12 7,400
2016-12-29 $16.20 $16.20 $15.02 $15.09 $12.19 4,531
2016-12-28 $15.43 $15.43 $15.17 $15.27 $12.33 4,811
2016-12-27 $16.12 $16.12 $15.39 $15.50 $12.52 7,898
2016-12-23 $16.14 $16.14 $16.14 $16.14 $13.04 0
2016-12-22 $16.14 $16.14 $16.14 $16.14 $13.04 119
2016-12-21 $16.16 $16.38 $16.16 $16.38 $13.23 1,271
2016-12-20 $16.34 $16.34 $16.34 $16.34 $13.20 301
2016-12-19 $16.31 $16.31 $16.00 $16.00 $12.92 8,521
2016-12-16 $16.14 $16.14 $16.12 $16.12 $13.02 1,605
2016-12-15 $16.33 $16.33 $15.70 $16.05 $12.97 1,403
2016-12-14 $16.05 $16.05 $16.05 $16.05 $12.96 100
2016-12-13 $16.19 $16.19 $16.10 $16.10 $13.00 1,012
2016-12-12 $15.55 $16.35 $15.55 $16.10 $13.00 3,603
2016-12-09 $16.56 $16.56 $16.23 $16.56 $13.37 5,881
2016-12-08 $16.20 $16.60 $16.20 $16.60 $13.40 2,517
2016-12-07 $16.20 $16.20 $16.12 $16.18 $13.06 2,102
2016-12-06 $16.20 $16.20 $16.10 $16.18 $13.06 2,580
2016-12-05 $16.06 $16.13 $15.66 $15.93 $12.86 13,485
2016-12-02 $17.25 $17.25 $16.50 $16.50 $13.32 2,217
2016-12-01 $17.35 $17.35 $17.35 $17.35 $14.01 322
2016-11-30 $17.24 $17.35 $17.24 $17.35 $14.01 1,370
2016-11-29 $17.35 $17.35 $16.81 $16.81 $13.57 501
2016-11-28 $18.50 $18.50 $16.76 $17.25 $13.93 7,695
2016-11-25 $16.80 $17.25 $16.80 $17.00 $13.73 3,700
2016-11-23 $16.64 $16.90 $16.53 $16.80 $13.56 8,971
2016-11-22 $16.82 $16.82 $16.68 $16.68 $13.46 826
2016-11-21 $16.90 $16.90 $16.90 $16.90 $13.65 208
2016-11-18 $16.86 $16.86 $16.48 $16.72 $13.50 2,292
2016-11-17 $17.00 $17.05 $15.89 $16.63 $13.43 13,560
2016-11-16 $16.20 $16.44 $15.86 $16.29 $13.15 5,998
2016-11-15 $16.34 $16.34 $16.34 $16.34 $13.19 700
2016-11-14 $16.47 $16.47 $16.40 $16.42 $13.26 2,300
2016-11-11 $15.92 $16.47 $15.86 $16.47 $13.30 6,501
2016-11-10 $16.43 $16.50 $16.43 $16.50 $13.32 4,344
2016-11-09 $16.60 $16.60 $16.60 $16.60 $13.35 489
2016-11-08 $16.48 $16.55 $16.48 $16.55 $13.31 500
2016-11-07 $16.46 $16.46 $16.46 $16.46 $13.25 0
2016-11-04 $16.46 $16.77 $16.20 $16.46 $13.25 2,851
2016-11-03 $16.74 $16.76 $16.26 $16.26 $13.08 608
2016-11-02 $17.00 $17.00 $16.26 $16.38 $13.18 2,608
2016-11-01 $17.00 $17.00 $16.23 $16.23 $13.06 441
2016-10-31 $16.70 $16.70 $16.70 $16.70 $13.43 92
2016-10-28 $16.70 $16.70 $16.70 $16.70 $13.43 600
2016-10-27 $16.70 $17.00 $16.70 $17.00 $13.68 393
2016-10-26 $17.18 $17.25 $17.18 $17.25 $13.88 1,033
2016-10-25 $16.69 $16.69 $16.69 $16.69 $13.43 225
2016-10-24 $16.69 $16.69 $16.69 $16.69 $13.43 150
2016-10-21 $16.72 $17.17 $16.66 $16.71 $13.44 1,519
2016-10-20 $16.71 $16.71 $16.71 $16.71 $13.44 100
2016-10-19 $16.39 $17.18 $16.39 $16.70 $13.43 2,895
2016-10-18 $16.71 $16.71 $16.71 $16.71 $13.44 226
2016-10-17 $16.58 $16.74 $16.47 $16.47 $13.25 784
2016-10-14 $16.20 $16.50 $16.20 $16.50 $13.27 13,874
2016-10-13 $16.74 $16.74 $16.20 $16.45 $13.24 1,712
2016-10-12 $16.25 $16.25 $16.20 $16.21 $13.04 654
2016-10-11 $16.36 $16.40 $16.36 $16.39 $13.14 1,000
2016-10-10 $16.35 $16.37 $16.24 $16.24 $13.01 1,900
2016-10-07 $16.41 $16.41 $16.41 $16.41 $13.15 290
2016-10-06 $16.64 $16.64 $16.64 $16.64 $13.34 1
2016-10-05 $16.45 $16.70 $16.45 $16.64 $13.34 2,002
2016-10-04 $16.74 $16.74 $16.74 $16.74 $13.42 99
2016-10-03 $16.74 $16.74 $16.74 $16.74 $13.42 422
2016-09-30 $16.52 $16.52 $16.52 $16.52 $13.24 56
2016-09-29 $16.45 $16.71 $16.45 $16.52 $13.24 729
2016-09-28 $16.62 $16.82 $16.36 $16.36 $13.11 3,068
2016-09-27 $16.76 $16.76 $16.67 $16.68 $13.37 3,330
2016-09-26 $16.85 $16.85 $16.74 $16.74 $13.42 1,100
2016-09-23 $17.18 $17.18 $17.18 $17.18 $13.77 402
2016-09-22 $16.86 $16.86 $16.86 $16.86 $13.51 100
2016-09-21 $16.97 $16.97 $16.97 $16.97 $13.60 0
2016-09-20 $16.80 $17.18 $16.76 $16.97 $13.60 2,708
2016-09-19 $17.18 $17.18 $17.18 $17.18 $13.77 5,022
2016-09-16 $17.19 $17.19 $17.19 $17.19 $13.77 12
2016-09-15 $16.74 $18.27 $16.74 $17.19 $13.77 8,575
2016-09-14 $16.94 $16.94 $16.94 $16.94 $13.58 191
2016-09-13 $17.25 $17.25 $17.25 $17.25 $13.82 284
2016-09-12 $17.20 $17.25 $16.67 $17.13 $13.68 4,239
2016-09-09 $17.25 $17.25 $17.05 $17.05 $13.62 1,464
2016-09-08 $17.13 $17.13 $17.13 $17.13 $13.68 984
2016-09-07 $17.18 $17.18 $17.18 $17.18 $13.72 110
2016-09-06 $17.18 $17.18 $17.17 $17.18 $13.72 1,735
2016-09-02 $17.24 $17.24 $17.09 $17.09 $13.65 2,255
2016-09-01 $17.70 $17.70 $17.01 $17.24 $13.77 1,684
2016-08-31 $17.25 $17.25 $17.25 $17.25 $13.78 32
2016-08-30 $17.25 $17.25 $17.25 $17.25 $13.78 542
2016-08-29 $17.09 $17.25 $17.09 $17.25 $13.78 1,301
2016-08-26 $17.02 $17.02 $17.00 $17.00 $13.58 600
2016-08-25 $17.00 $17.00 $17.00 $17.00 $13.58 247
2016-08-24 $17.09 $17.09 $17.08 $17.08 $13.64 700
2016-08-23 $16.88 $17.19 $16.82 $17.19 $13.73 2,110
2016-08-22 $17.16 $17.16 $17.16 $17.16 $13.70 302
2016-08-19 $17.05 $17.05 $16.87 $16.87 $13.47 985
2016-08-18 $17.10 $17.10 $17.10 $17.10 $13.66 101
2016-08-17 $16.91 $17.25 $16.91 $17.25 $13.78 1,241
2016-08-16 $17.13 $17.25 $17.00 $17.07 $13.63 3,208
2016-08-15 $17.25 $17.75 $17.00 $17.00 $13.58 8,834
2016-08-12 $16.78 $16.95 $16.75 $16.86 $13.46 1,952
2016-08-11 $17.09 $17.09 $17.09 $17.09 $13.65 100
2016-08-10 $17.16 $17.25 $16.82 $16.82 $13.39 2,028
2016-08-09 $17.00 $17.12 $16.90 $17.00 $13.53 2,618
2016-08-08 $17.12 $17.29 $17.10 $17.17 $13.66 3,229
2016-08-05 $17.80 $17.80 $17.80 $17.80 $14.16 176
2016-08-04 $16.59 $17.85 $16.59 $17.00 $13.53 1,400
2016-08-03 $16.72 $16.72 $16.72 $16.72 $13.31 2,029
2016-08-02 $16.55 $17.85 $16.55 $17.25 $13.73 11,787
2016-08-01 $16.99 $16.99 $16.52 $16.63 $13.23 4,642
2016-07-29 $16.98 $16.99 $16.75 $16.75 $13.33 1,138
2016-07-28 $16.52 $16.52 $16.52 $16.52 $13.15 0
2016-07-27 $16.99 $16.99 $16.52 $16.52 $13.15 1,844
2016-07-26 $16.60 $16.75 $16.60 $16.75 $13.33 1,100
2016-07-25 $16.73 $16.99 $16.72 $16.99 $13.52 6,194
2016-07-22 $16.53 $16.97 $16.53 $16.80 $13.37 4,700
2016-07-21 $16.55 $16.56 $16.36 $16.49 $13.12 1,036
2016-07-20 $16.33 $16.73 $16.33 $16.73 $13.32 706
2016-07-19 $16.80 $16.80 $16.61 $16.61 $13.22 726
2016-07-18 $16.53 $16.89 $16.36 $16.36 $13.02 3,632
2016-07-15 $16.93 $16.93 $16.93 $16.93 $13.48 146
2016-07-14 $16.35 $16.35 $16.30 $16.33 $13.00 856
2016-07-13 $16.35 $16.97 $16.31 $16.97 $13.50 2,111
2016-07-12 $16.77 $16.77 $16.75 $16.75 $13.28 200
2016-07-11 $16.66 $16.92 $16.23 $16.57 $13.14 4,325
2016-07-08 $16.68 $16.68 $16.68 $16.68 $13.22 0
2016-07-07 $16.69 $16.86 $16.68 $16.68 $13.22 585
2016-07-06 $16.53 $16.75 $16.34 $16.34 $12.96 4,159
2016-07-05 $16.99 $16.99 $16.73 $16.73 $13.26 560
2016-07-01 $16.63 $16.99 $16.51 $16.98 $13.46 3,486
2016-06-30 $16.52 $16.58 $16.52 $16.52 $13.10 847
2016-06-29 $16.15 $16.60 $16.15 $16.22 $12.86 1,700
2016-06-28 $16.84 $16.84 $16.75 $16.75 $13.28 2,753
2016-06-27 $16.16 $16.16 $16.13 $16.15 $12.81 1,101
2016-06-24 $16.30 $16.47 $16.01 $16.35 $12.96 9,057
2016-06-23 $16.69 $16.70 $16.68 $16.70 $13.24 2,000
2016-06-22 $16.75 $16.75 $16.75 $16.75 $13.28 1
2016-06-21 $16.76 $16.76 $16.57 $16.75 $13.28 4,752
2016-06-20 $16.49 $16.85 $16.49 $16.75 $13.28 4,009
2016-06-17 $16.80 $16.80 $16.80 $16.80 $13.32 100
2016-06-16 $15.95 $15.95 $15.95 $15.95 $12.65 540
2016-06-15 $16.50 $16.99 $16.50 $16.85 $13.36 6,340
2016-06-14 $16.58 $16.58 $16.58 $16.58 $13.15 295
2016-06-13 $16.58 $16.58 $16.58 $16.58 $13.15 1,154
2016-06-10 $16.79 $16.79 $16.69 $16.79 $13.26 1,399
2016-06-09 $16.56 $16.78 $16.24 $16.78 $13.26 3,346
2016-06-08 $16.67 $16.67 $16.55 $16.56 $13.08 1,200
2016-06-07 $16.55 $16.55 $16.55 $16.55 $13.07 100
2016-06-06 $16.64 $16.64 $16.64 $16.64 $13.15 0
2016-06-03 $16.64 $16.64 $16.64 $16.64 $13.15 4
2016-06-02 $16.58 $16.71 $16.58 $16.64 $13.15 1,450
2016-06-01 $16.50 $16.50 $16.50 $16.50 $13.04 528
2016-05-31 $16.37 $16.50 $16.03 $16.03 $12.66 1,786
2016-05-27 $16.42 $16.42 $16.42 $16.42 $12.97 0
2016-05-26 $16.23 $16.43 $16.23 $16.42 $12.97 787
2016-05-25 $16.50 $16.50 $16.23 $16.24 $12.83 3,312
2016-05-24 $16.60 $16.62 $16.60 $16.62 $13.13 1,565
2016-05-23 $16.45 $16.85 $16.45 $16.79 $13.26 1,279
2016-05-20 $16.34 $16.41 $16.23 $16.24 $12.83 1,586
2016-05-19 $16.94 $16.94 $16.34 $16.34 $12.91 600
2016-05-18 $16.60 $16.96 $16.60 $16.96 $13.40 1,693
2016-05-17 $16.53 $16.97 $16.53 $16.97 $13.41 1,431
2016-05-16 $16.40 $16.40 $16.39 $16.40 $12.96 796
2016-05-13 $16.31 $16.70 $16.30 $16.70 $13.19 6,900
2016-05-12 $16.50 $16.50 $16.24 $16.24 $12.83 3,600
2016-05-11 $17.30 $17.30 $16.68 $16.68 $13.18 332
2016-05-10 $16.36 $16.59 $16.36 $16.59 $13.06 3,571
2016-05-09 $16.31 $16.31 $16.31 $16.31 $12.84 203
2016-05-06 $16.39 $17.22 $16.39 $17.22 $13.55 691
2016-05-05 $16.41 $16.41 $16.32 $16.32 $12.85 217
2016-05-04 $18.30 $18.30 $16.44 $16.44 $12.94 1,664
2016-05-03 $16.24 $16.24 $16.24 $16.24 $12.79 94
2016-05-02 $17.35 $17.35 $16.24 $16.24 $12.79 4,501
2016-04-29 $16.40 $16.85 $16.26 $16.85 $13.26 7,763
2016-04-28 $16.55 $16.85 $16.55 $16.75 $13.18 10,349
2016-04-27 $16.83 $16.83 $16.30 $16.78 $13.21 2,609
2016-04-26 $16.52 $16.89 $16.52 $16.65 $13.11 11,976
2016-04-25 $16.40 $16.80 $16.25 $16.80 $13.22 8,949
2016-04-22 $16.68 $16.70 $16.67 $16.68 $13.13 1,103
2016-04-21 $16.69 $16.70 $16.59 $16.60 $13.07 950
2016-04-20 $16.50 $16.75 $16.50 $16.75 $13.18 1,480
2016-04-19 $16.31 $16.31 $16.31 $16.31 $12.84 101
2016-04-18 $16.80 $16.80 $16.55 $16.60 $13.07 5,138
2016-04-15 $16.74 $16.75 $16.25 $16.68 $13.13 3,477
2016-04-14 $16.60 $16.60 $16.60 $16.60 $13.07 1,100
2016-04-13 $16.65 $16.65 $16.65 $16.65 $13.11 665
2016-04-12 $16.60 $16.60 $16.22 $16.22 $12.72 1,443
2016-04-11 $16.21 $16.73 $16.21 $16.40 $12.86 730
2016-04-08 $16.84 $16.85 $16.20 $16.20 $12.71 11,249
2016-04-07 $16.49 $16.49 $16.25 $16.46 $12.91 2,326
2016-04-06 $16.85 $16.85 $16.21 $16.34 $12.82 1,005
2016-04-05 $16.46 $16.46 $16.46 $16.46 $12.91 601
2016-04-04 $16.25 $16.45 $16.25 $16.45 $12.90 697
2016-04-01 $16.85 $16.85 $16.40 $16.40 $12.86 1,110
2016-03-31 $16.85 $16.85 $16.05 $16.45 $12.90 4,813
2016-03-30 $16.50 $16.50 $16.50 $16.50 $12.94 300
2016-03-29 $16.25 $16.75 $16.23 $16.75 $13.14 4,848
2016-03-28 $16.39 $16.39 $15.90 $15.90 $12.47 1,333
2016-03-24 $16.05 $16.05 $16.02 $16.02 $12.56 700
2016-03-23 $15.99 $16.02 $15.95 $15.98 $12.53 9,267
2016-03-22 $16.00 $16.05 $15.76 $16.04 $12.58 6,920
2016-03-21 $16.00 $16.00 $16.00 $16.00 $12.55 335
2016-03-18 $15.90 $15.99 $15.79 $15.99 $12.54 3,705
2016-03-17 $16.25 $16.25 $15.78 $15.90 $12.47 2,547
2016-03-16 $16.00 $16.25 $16.00 $16.25 $12.74 609
2016-03-15 $16.25 $16.25 $15.90 $15.90 $12.47 701
2016-03-14 $16.00 $16.00 $16.00 $16.00 $12.55 200
2016-03-11 $15.70 $15.98 $15.70 $15.98 $12.53 1,301
2016-03-10 $16.25 $16.25 $16.25 $16.25 $12.70 700
2016-03-09 $15.66 $15.93 $15.66 $15.90 $12.42 3,008
2016-03-08 $16.25 $16.25 $16.25 $16.25 $12.70 357
2016-03-07 $15.93 $16.19 $15.93 $16.19 $12.65 2,700
2016-03-04 $16.16 $16.16 $16.16 $16.16 $12.63 383
2016-03-03 $16.75 $16.75 $16.16 $16.16 $12.63 932
2016-03-02 $15.57 $15.61 $15.56 $15.61 $12.20 1,966
2016-03-01 $16.00 $16.18 $15.99 $16.18 $12.64 1,893
2016-02-29 $15.82 $16.00 $15.70 $16.00 $12.50 2,113
2016-02-26 $15.74 $15.74 $15.74 $15.74 $12.30 245
2016-02-25 $15.45 $16.25 $15.45 $16.25 $12.70 1,356
2016-02-24 $15.69 $15.97 $15.57 $15.95 $12.46 1,787
2016-02-23 $15.69 $15.69 $15.67 $15.69 $12.26 2,409
2016-02-22 $15.70 $15.90 $15.63 $15.63 $12.21 4,405
2016-02-19 $16.11 $16.11 $15.95 $16.07 $12.56 966
2016-02-18 $16.25 $18.20 $16.25 $16.60 $12.97 11,180
2016-02-17 $15.44 $16.22 $15.43 $16.22 $12.67 4,821
2016-02-16 $15.98 $16.60 $15.98 $16.10 $12.58 583
2016-02-12 $15.49 $16.24 $15.49 $15.75 $12.31 2,316
2016-02-11 $15.99 $16.17 $15.64 $16.17 $12.63 1,612
2016-02-10 $16.25 $16.25 $16.01 $16.25 $12.70 9,342
2016-02-09 $15.75 $15.95 $15.58 $15.83 $12.32 1,680
2016-02-08 $16.25 $16.25 $15.63 $15.82 $12.31 4,850
2016-02-05 $16.00 $16.00 $15.69 $15.69 $12.22 731
2016-02-04 $15.61 $15.61 $15.61 $15.61 $12.15 0
2016-02-03 $15.90 $16.25 $15.61 $15.61 $12.15 3,525
2016-02-02 $15.57 $15.81 $15.57 $15.81 $12.31 480
2016-02-01 $16.28 $16.28 $15.38 $15.71 $12.23 6,645
2016-01-29 $16.56 $16.56 $15.51 $15.51 $12.07 1,356
2016-01-28 $15.29 $15.64 $15.29 $15.64 $12.17 1,266
2016-01-27 $15.47 $15.47 $15.34 $15.34 $11.94 504
2016-01-26 $15.62 $15.62 $15.62 $15.62 $12.16 800
2016-01-25 $15.63 $15.63 $15.29 $15.53 $12.09 2,312
2016-01-22 $15.09 $15.64 $15.05 $15.63 $12.17 2,600
2016-01-21 $14.76 $15.51 $14.76 $15.20 $11.83 460
2016-01-20 $15.55 $15.55 $15.55 $15.55 $12.10 310
2016-01-19 $14.78 $15.53 $14.78 $15.53 $12.09 1,134
2016-01-15 $15.25 $15.48 $15.25 $15.48 $12.05 676
2016-01-14 $15.51 $15.51 $15.00 $15.00 $11.68 3,586
2016-01-13 $15.54 $15.54 $15.10 $15.10 $11.75 870
2016-01-12 $15.50 $15.53 $15.42 $15.51 $12.02 8,688
2016-01-11 $15.49 $15.50 $15.49 $15.50 $12.02 1,127
2016-01-08 $15.50 $15.50 $15.47 $15.49 $12.01 1,222
2016-01-07 $15.44 $15.48 $15.44 $15.45 $11.98 2,365
2016-01-06 $15.44 $15.44 $15.40 $15.43 $11.96 1,673
2016-01-05 $15.37 $15.39 $15.36 $15.36 $11.91 1,087
2016-01-04 $15.40 $15.40 $15.39 $15.39 $11.93 574
2015-12-31 $15.40 $15.40 $15.38 $15.38 $11.92 510
2015-12-30 $15.24 $15.24 $15.24 $15.24 $11.81 44
2015-12-29 $15.26 $15.50 $15.24 $15.24 $11.81 939
2015-12-28 $15.25 $15.48 $15.20 $15.27 $11.84 1,506
2015-12-24 $15.50 $15.50 $15.50 $15.50 $12.02 300
2015-12-23 $15.40 $15.40 $15.40 $15.40 $11.94 150
2015-12-22 $15.23 $15.23 $15.23 $15.23 $11.80 1,384
2015-12-21 $15.28 $15.28 $15.18 $15.22 $11.80 944
2015-12-18 $15.20 $15.20 $15.13 $15.13 $11.73 1,312
2015-12-17 $15.49 $15.49 $15.49 $15.49 $12.01 1,021
2015-12-16 $15.10 $15.16 $15.06 $15.15 $11.74 5,820
2015-12-15 $15.38 $15.38 $15.23 $15.23 $11.81 2,270
2015-12-14 $15.20 $15.20 $15.08 $15.08 $11.69 1,600
2015-12-11 $15.09 $15.31 $14.90 $15.31 $11.87 1,296
2015-12-10 $15.07 $15.22 $15.05 $15.10 $11.66 2,236
2015-12-09 $14.99 $14.99 $14.62 $14.86 $11.48 4,751
2015-12-08 $14.90 $15.00 $14.82 $14.82 $11.44 3,506
2015-12-07 $15.43 $15.63 $15.10 $15.13 $11.68 7,325
2015-12-04 $15.45 $15.45 $15.20 $15.20 $11.74 407
2015-12-03 $15.48 $15.48 $15.09 $15.45 $11.93 704
2015-12-02 $15.39 $15.39 $15.38 $15.39 $11.88 3,514
2015-12-01 $15.35 $15.40 $14.87 $15.24 $11.77 4,707
2015-11-30 $15.39 $15.39 $15.23 $15.35 $11.85 1,438
2015-11-27 $15.32 $15.37 $15.31 $15.37 $11.87 1,302
2015-11-25 $15.68 $15.68 $15.00 $15.00 $11.58 432
2015-11-24 $15.19 $15.70 $15.19 $15.70 $12.12 600
2015-11-23 $15.28 $15.93 $15.20 $15.93 $12.30 3,500
2015-11-20 $15.05 $15.19 $15.01 $15.16 $11.70 9,538
2015-11-19 $15.10 $15.10 $15.07 $15.10 $11.66 1,291
2015-11-18 $15.06 $15.06 $15.02 $15.02 $11.60 230
2015-11-17 $15.01 $15.01 $14.83 $14.83 $11.45 2,155
2015-11-16 $15.02 $15.02 $15.02 $15.02 $11.60 275
2015-11-13 $14.86 $14.86 $14.77 $14.77 $11.41 4,056
2015-11-12 $14.89 $14.89 $14.89 $14.89 $11.50 247
2015-11-11 $14.97 $15.15 $14.81 $15.05 $11.62 1,893
2015-11-10 $14.65 $15.18 $14.60 $15.18 $11.72 14,751
2015-11-09 $14.65 $14.65 $14.65 $14.65 $11.27 1,500
2015-11-06 $14.65 $14.75 $14.65 $14.74 $11.34 1,412
2015-11-05 $14.70 $14.70 $14.70 $14.70 $11.31 200
2015-11-04 $14.70 $14.70 $14.70 $14.70 $11.31 400
2015-11-03 $14.65 $14.70 $14.65 $14.70 $11.31 825
2015-11-02 $14.69 $14.70 $14.69 $14.69 $11.29 957
2015-10-30 $14.70 $14.70 $14.70 $14.70 $11.31 247
2015-10-29 $14.70 $14.70 $14.67 $14.69 $11.30 1,090
2015-10-28 $14.70 $14.70 $14.70 $14.70 $11.30 1,865
2015-10-27 $14.68 $14.70 $14.68 $14.70 $11.31 436
2015-10-26 $14.65 $14.65 $14.65 $14.65 $11.27 101
2015-10-23 $14.67 $14.70 $14.55 $14.70 $11.31 2,000
2015-10-22 $14.69 $14.70 $14.69 $14.70 $11.31 1,500
2015-10-21 $14.70 $14.70 $14.53 $14.53 $11.17 3,009
2015-10-20 $14.70 $14.70 $14.53 $14.70 $11.31 2,100
2015-10-19 $14.60 $14.75 $14.53 $14.53 $11.17 6,300
2015-10-16 $14.53 $14.75 $14.53 $14.75 $11.34 2,005
2015-10-15 $14.75 $14.75 $14.72 $14.74 $11.34 2,390
2015-10-14 $14.56 $14.64 $14.54 $14.54 $11.18 3,560
2015-10-13 $14.85 $14.85 $14.56 $14.56 $11.20 2,435
2015-10-12 $14.66 $14.66 $14.66 $14.66 $11.23 100
2015-10-09 $14.64 $14.91 $14.60 $14.91 $11.42 2,725
2015-10-08 $14.95 $14.95 $14.95 $14.95 $11.45 52
2015-10-07 $14.95 $14.95 $14.78 $14.95 $11.45 5,454
2015-10-06 $14.76 $14.90 $14.76 $14.85 $11.37 930
2015-10-05 $14.68 $14.68 $14.68 $14.68 $11.24 76
2015-10-02 $14.95 $14.95 $14.68 $14.68 $11.24 529
2015-10-01 $14.96 $14.97 $14.96 $14.97 $11.46 707
2015-09-30 $14.62 $14.90 $14.62 $14.90 $11.41 6,507
2015-09-29 $14.82 $14.82 $14.51 $14.51 $11.11 500
2015-09-28 $14.60 $14.63 $14.60 $14.63 $11.20 939
2015-09-25 $14.53 $14.53 $14.53 $14.53 $11.13 100
2015-09-24 $14.59 $14.59 $14.59 $14.59 $11.17 922
2015-09-23 $14.80 $14.80 $14.50 $14.76 $11.30 6,773
2015-09-22 $14.53 $14.65 $14.51 $14.53 $11.13 3,986
2015-09-21 $14.39 $14.51 $14.39 $14.51 $11.11 340
2015-09-18 $14.68 $14.68 $14.56 $14.57 $11.16 950
2015-09-17 $14.25 $14.44 $14.25 $14.32 $10.97 941
2015-09-16 $14.45 $14.46 $14.43 $14.44 $11.06 3,011
2015-09-15 $14.32 $14.32 $14.12 $14.12 $10.81 3,000
2015-09-14 $14.30 $14.36 $14.30 $14.32 $10.97 2,773
2015-09-11 $14.49 $14.49 $14.49 $14.49 $11.10 0
2015-09-10 $14.49 $14.49 $14.49 $14.49 $11.05 300
2015-09-09 $14.83 $14.83 $14.83 $14.83 $11.31 212
2015-09-08 $14.81 $14.81 $14.81 $14.81 $11.29 50
2015-09-04 $14.84 $14.84 $14.81 $14.81 $11.29 217
2015-09-03 $14.85 $14.85 $14.85 $14.85 $11.33 311
2015-09-02 $14.36 $14.36 $14.36 $14.36 $10.95 482
2015-09-01 $14.89 $14.89 $14.34 $14.73 $11.23 3,103
2015-08-31 $14.73 $14.74 $14.72 $14.72 $11.23 651
2015-08-28 $14.76 $14.76 $14.76 $14.76 $11.26 1,225
2015-08-27 $14.58 $14.65 $14.43 $14.65 $11.17 2,863
2015-08-26 $14.85 $14.85 $14.45 $14.45 $11.02 400
2015-08-25 $14.60 $14.85 $14.48 $14.85 $11.33 700
2015-08-24 $14.60 $14.85 $14.60 $14.85 $11.33 824
2015-08-21 $14.75 $14.75 $14.75 $14.75 $11.25 0
2015-08-20 $14.75 $14.75 $14.75 $14.75 $11.25 111
2015-08-19 $14.75 $14.75 $14.75 $14.75 $11.25 0
2015-08-18 $14.65 $14.75 $14.65 $14.75 $11.25 1,300
2015-08-17 $14.66 $14.66 $14.66 $14.66 $11.18 120
2015-08-14 $14.47 $14.49 $14.46 $14.46 $11.03 1,511
2015-08-13 $14.64 $14.64 $14.64 $14.64 $11.17 188
2015-08-12 $14.70 $14.70 $14.50 $14.70 $11.21 1,200
2015-08-11 $14.62 $14.62 $14.55 $14.55 $11.05 1,201
2015-08-10 $14.76 $14.76 $14.54 $14.59 $11.08 3,000
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.