News Corp - Class B (NWS) Exchange: NASDAQ

  1. Overview
  2. News Corp - Class B (NWS)

Data as of May 9, 2025

$32.50 ($-0.16) -0.49%

News Corp - Class B - Daily Information
Click for more stock information on News Corp - Class B.
Daily Information Data
Date May 9, 2025
Open $32.93
Previous Close $32.50
High $33.05
Low $32.49
Adjusted Open $32.93
Previous Adjusted Close $32.50
Adjusted High $33.05
Adjusted Low $32.49

About News Corp - Class B (NWS)

News Corp is a global media and information services company with businesses spanning various sectors, including digital real estate services, subscriptions, cable network programming, copyright management and book publishing. Headquartered in New York City, the company was founded in 1979 with Australia-based media mogul and philanthropist Rupert Murdoch at the helm. Over the past four decades, News Corp has gone from strength to strength, becoming a model for success within the publishing and media industries. Today, the company boasts over 23,000 employees and 6,000 journalists working around the globe and profits of over $10 billion USD.

Invest in News Corp - Class B (NWS)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Invest with as little as $5.

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

Historical Stock Data for News Corp - Class B (NWS)

Date Open High Low Close Adj.Close Volume
2025-05-08 $32.93 $33.05 $32.49 $32.50 $32.50 675,196
2025-05-07 $32.31 $32.74 $32.26 $32.66 $32.66 1,254,834
2025-05-06 $32.08 $32.18 $31.92 $32.04 $32.04 404,797
2025-05-05 $31.73 $32.26 $31.55 $32.08 $32.08 391,934
2025-05-02 $31.70 $31.99 $30.54 $31.90 $31.90 296,056
2025-05-01 $31.24 $31.50 $31.11 $31.27 $31.27 413,649
2025-04-30 $31.04 $31.51 $30.76 $31.42 $31.42 645,826
2025-04-29 $31.24 $31.42 $31.06 $31.32 $31.32 331,744
2025-04-28 $31.26 $31.36 $30.97 $31.22 $31.22 252,474
2025-04-25 $30.93 $31.24 $30.81 $31.23 $31.23 289,940
2025-04-24 $30.78 $31.07 $30.35 $31.00 $31.00 277,995
2025-04-23 $30.82 $31.61 $30.52 $30.68 $30.68 768,236
2025-04-22 $29.89 $30.33 $29.67 $30.29 $30.29 810,837
2025-04-21 $29.74 $29.84 $29.11 $29.45 $29.45 257,215
2025-04-17 $30.29 $30.29 $29.82 $30.00 $30.00 504,239
2025-04-16 $30.17 $30.43 $29.45 $29.75 $29.75 422,271
2025-04-15 $30.62 $30.79 $30.41 $30.52 $30.52 412,548
2025-04-14 $30.35 $30.60 $30.07 $30.43 $30.43 388,723
2025-04-11 $29.82 $30.35 $29.40 $30.24 $30.24 852,175
2025-04-10 $29.76 $30.28 $28.56 $29.58 $29.58 870,637
2025-04-09 $27.09 $30.35 $27.09 $30.20 $30.20 1,149,540
2025-04-08 $28.31 $28.57 $27.19 $27.54 $27.54 1,222,443
2025-04-07 $26.50 $28.47 $26.25 $27.41 $27.41 1,451,311
2025-04-04 $28.26 $28.63 $27.60 $27.70 $27.70 1,060,329
2025-04-03 $29.71 $30.27 $29.40 $29.43 $29.43 906,221
2025-04-02 $30.56 $30.64 $30.12 $30.55 $30.55 846,991
2025-04-01 $30.13 $30.83 $29.88 $30.28 $30.28 918,971
2025-03-31 $29.80 $30.54 $29.64 $30.37 $30.37 5,488,728
2025-03-28 $30.35 $30.35 $29.52 $29.66 $29.66 785,988
2025-03-27 $30.78 $30.78 $30.22 $30.26 $30.26 723,938
2025-03-26 $30.80 $31.18 $30.75 $30.77 $30.77 1,181,003
2025-03-25 $30.67 $30.97 $30.57 $30.88 $30.88 816,550
2025-03-24 $31.13 $31.13 $30.39 $30.75 $30.75 857,317
2025-03-21 $30.79 $31.13 $30.53 $30.77 $30.77 1,882,779
2025-03-20 $31.10 $31.30 $30.78 $31.05 $31.05 535,759
2025-03-19 $30.72 $31.50 $30.72 $31.25 $31.25 536,271
2025-03-18 $31.07 $31.07 $30.46 $30.72 $30.72 391,610
2025-03-17 $30.71 $31.18 $30.71 $31.03 $31.03 444,066
2025-03-14 $30.25 $31.05 $30.25 $30.98 $30.98 551,707
2025-03-13 $30.63 $30.75 $30.06 $30.10 $30.10 514,086
2025-03-12 $30.92 $31.40 $30.62 $30.71 $30.71 645,238
2025-03-11 $31.01 $31.20 $30.60 $30.76 $30.66 707,493
2025-03-10 $31.48 $31.77 $31.02 $31.10 $31.00 722,409
2025-03-07 $31.64 $32.10 $31.26 $31.82 $31.82 599,824
2025-03-06 $31.71 $32.04 $31.56 $31.88 $31.88 439,577
2025-03-05 $31.56 $31.98 $31.45 $31.86 $31.86 571,821
2025-03-04 $32.07 $32.10 $31.34 $31.69 $31.69 799,445
2025-03-03 $32.30 $32.64 $31.85 $32.04 $32.04 479,421
2025-02-28 $31.87 $32.30 $31.66 $32.28 $32.28 565,895
2025-02-27 $31.87 $32.24 $31.75 $31.89 $31.89 404,366
2025-02-26 $31.98 $32.25 $31.67 $31.78 $31.78 390,678
2025-02-25 $32.55 $32.66 $32.03 $32.07 $32.07 986,848
2025-02-24 $32.58 $32.66 $32.24 $32.32 $32.32 864,392
2025-02-21 $33.08 $33.08 $32.19 $32.30 $32.30 785,686
2025-02-20 $34.68 $34.91 $32.19 $32.94 $32.94 2,043,180
2025-02-19 $34.91 $35.25 $34.59 $34.96 $34.96 874,340
2025-02-18 $34.98 $35.01 $34.60 $35.00 $35.00 628,938
2025-02-14 $34.53 $34.93 $34.27 $34.86 $34.86 721,106
2025-02-13 $34.00 $34.33 $33.90 $34.30 $34.30 553,002
2025-02-12 $33.83 $34.08 $33.57 $34.03 $34.03 768,886
2025-02-11 $33.80 $34.36 $33.77 $34.17 $34.17 907,869
2025-02-10 $34.18 $34.56 $33.92 $34.08 $34.08 1,467,933
2025-02-07 $33.85 $34.04 $33.35 $33.92 $33.92 2,476,303
2025-02-06 $34.97 $34.97 $32.25 $32.96 $32.96 2,404,265
2025-02-05 $32.90 $33.30 $32.67 $33.24 $33.24 1,492,358
2025-02-04 $32.14 $33.00 $32.11 $32.86 $32.86 1,580,687
2025-02-03 $31.30 $31.95 $31.12 $31.95 $31.95 674,833
2025-01-31 $31.68 $31.80 $31.56 $31.65 $31.65 524,758
2025-01-30 $32.10 $32.37 $31.45 $31.60 $31.60 743,928
2025-01-29 $31.58 $31.98 $31.51 $31.69 $31.69 427,690
2025-01-28 $31.77 $31.97 $31.55 $31.65 $31.65 667,291
2025-01-27 $31.39 $31.91 $30.95 $31.78 $31.78 716,210
2025-01-24 $31.26 $31.79 $31.26 $31.58 $31.58 472,688
2025-01-23 $31.15 $31.38 $31.00 $31.33 $31.33 666,658
2025-01-22 $31.05 $31.27 $30.87 $31.12 $31.12 772,682
2025-01-21 $30.50 $30.99 $30.45 $30.94 $30.94 484,526
2025-01-17 $30.74 $30.74 $30.36 $30.40 $30.40 387,408
2025-01-16 $30.60 $30.80 $30.34 $30.40 $30.40 380,175
2025-01-15 $30.83 $30.86 $30.34 $30.49 $30.49 612,735
2025-01-14 $30.41 $30.63 $30.20 $30.41 $30.41 503,393
2025-01-13 $29.78 $30.29 $29.70 $30.25 $30.25 801,770
2025-01-10 $30.17 $30.48 $29.89 $29.89 $29.89 575,028
2025-01-08 $30.48 $31.00 $30.00 $30.42 $30.42 478,802
2025-01-07 $30.32 $30.69 $29.83 $30.46 $30.46 635,590
2025-01-06 $30.28 $30.79 $30.18 $30.27 $30.27 588,729
2025-01-03 $30.53 $30.53 $30.01 $30.50 $30.50 387,021
2025-01-02 $30.66 $30.73 $30.29 $30.37 $30.37 386,925
2024-12-31 $30.41 $30.68 $30.32 $30.43 $30.43 424,288
2024-12-30 $30.66 $30.67 $30.03 $30.33 $30.33 452,471
2024-12-27 $30.94 $31.07 $30.59 $30.78 $30.78 468,688
2024-12-26 $31.16 $31.16 $30.95 $31.10 $31.10 348,632
2024-12-24 $31.15 $31.31 $31.03 $31.30 $31.30 429,819
2024-12-23 $30.69 $31.03 $30.69 $31.02 $31.02 598,676
2024-12-20 $30.51 $30.82 $30.31 $30.70 $30.70 1,529,207
2024-12-19 $30.71 $31.12 $30.43 $30.46 $30.46 678,044
2024-12-18 $31.22 $31.57 $30.58 $30.61 $30.61 643,072
2024-12-17 $31.34 $31.51 $31.04 $31.11 $31.11 600,339
2024-12-16 $31.49 $31.76 $31.33 $31.35 $31.35 565,015
2024-12-13 $31.59 $31.83 $31.39 $31.43 $31.43 396,053
2024-12-12 $32.10 $32.33 $31.84 $31.85 $31.85 561,946
2024-12-11 $32.38 $32.53 $31.99 $32.14 $32.14 732,159
2024-12-10 $31.88 $32.48 $31.50 $32.19 $32.19 624,540
2024-12-09 $32.34 $32.59 $32.30 $32.37 $32.37 573,133
2024-12-06 $32.43 $32.43 $31.93 $32.30 $32.30 429,035
2024-12-05 $32.45 $32.74 $32.37 $32.41 $32.41 587,435
2024-12-04 $32.69 $32.81 $32.38 $32.48 $32.48 1,486,843
2024-12-03 $32.24 $32.87 $32.17 $32.79 $32.79 723,407
2024-12-02 $31.98 $32.28 $31.85 $32.24 $32.24 887,949
2024-11-29 $31.87 $32.24 $31.79 $32.09 $32.09 432,509
2024-11-27 $32.02 $32.18 $31.68 $31.72 $31.72 534,939
2024-11-26 $32.21 $32.21 $31.86 $32.01 $32.01 672,035
2024-11-25 $32.27 $32.41 $32.01 $32.12 $32.12 1,188,036
2024-11-22 $32.10 $32.45 $31.98 $32.06 $32.06 1,301,802
2024-11-21 $31.70 $32.30 $31.33 $32.11 $32.11 1,170,153
2024-11-20 $31.74 $32.02 $31.37 $31.69 $31.69 1,565,206
2024-11-19 $31.06 $31.82 $30.75 $31.78 $31.78 784,790
2024-11-18 $31.61 $31.93 $31.41 $31.45 $31.45 809,709
2024-11-15 $31.92 $32.45 $31.65 $31.69 $31.69 1,106,095
2024-11-14 $31.50 $31.89 $31.42 $31.83 $31.83 744,058
2024-11-13 $32.39 $32.39 $31.65 $31.69 $31.69 840,941
2024-11-12 $32.03 $32.38 $31.95 $32.22 $32.22 922,227
2024-11-11 $32.29 $32.64 $31.74 $31.82 $31.82 1,052,074
2024-11-08 $31.24 $32.75 $31.00 $32.22 $32.22 1,326,016
2024-11-07 $31.08 $31.39 $30.97 $31.32 $31.32 706,199
2024-11-06 $30.95 $31.05 $30.65 $30.98 $30.98 632,662
2024-11-05 $29.32 $29.86 $29.26 $29.79 $29.79 452,291
2024-11-04 $29.24 $29.55 $29.14 $29.29 $29.29 443,353
2024-11-01 $29.09 $29.18 $28.86 $29.08 $29.08 422,429
2024-10-31 $29.04 $29.23 $28.91 $29.04 $29.04 886,777
2024-10-30 $29.18 $29.61 $29.12 $29.15 $29.15 582,176
2024-10-29 $28.27 $29.20 $28.20 $29.15 $29.15 721,985
2024-10-28 $28.02 $28.34 $27.83 $28.24 $28.24 414,370
2024-10-25 $27.85 $27.97 $27.70 $27.75 $27.75 407,538
2024-10-24 $27.65 $27.80 $27.55 $27.70 $27.70 484,787
2024-10-23 $27.82 $27.91 $27.49 $27.65 $27.65 636,053
2024-10-22 $28.05 $28.05 $27.66 $27.85 $27.85 986,536
2024-10-21 $27.86 $28.20 $27.85 $27.93 $27.93 462,076
2024-10-18 $28.05 $28.05 $27.82 $27.90 $27.90 490,103
2024-10-17 $28.06 $28.06 $27.77 $27.94 $27.94 421,543
2024-10-16 $27.95 $28.02 $27.78 $27.87 $27.87 477,059
2024-10-15 $27.65 $28.19 $27.53 $27.92 $27.92 965,156
2024-10-14 $27.43 $27.53 $27.19 $27.48 $27.48 412,999
2024-10-11 $27.12 $27.54 $27.12 $27.40 $27.40 573,888
2024-10-10 $27.46 $27.69 $26.98 $27.03 $27.03 740,989
2024-10-09 $27.23 $27.79 $27.19 $27.68 $27.68 606,786
2024-10-08 $27.44 $27.48 $26.96 $27.20 $27.20 860,860
2024-10-07 $27.30 $27.55 $27.30 $27.39 $27.39 403,266
2024-10-04 $27.68 $27.81 $27.36 $27.51 $27.51 366,752
2024-10-03 $27.35 $27.50 $27.24 $27.36 $27.36 533,955
2024-10-02 $27.64 $27.82 $27.52 $27.55 $27.55 388,227
2024-10-01 $28.02 $28.11 $27.50 $27.77 $27.77 478,072
2024-09-30 $27.88 $28.03 $27.61 $27.95 $27.95 821,372
2024-09-27 $27.94 $28.17 $27.84 $27.87 $27.87 591,229
2024-09-26 $27.80 $27.90 $27.67 $27.75 $27.75 617,730
2024-09-25 $28.19 $28.19 $27.55 $27.63 $27.63 617,145
2024-09-24 $27.84 $28.11 $27.82 $28.10 $28.10 398,624
2024-09-23 $27.68 $27.91 $27.59 $27.83 $27.83 483,597
2024-09-20 $27.90 $27.90 $27.36 $27.68 $27.68 2,254,801
2024-09-19 $28.35 $28.35 $27.87 $27.88 $27.88 611,286
2024-09-18 $27.74 $28.22 $27.64 $27.78 $27.78 712,131
2024-09-17 $27.39 $27.88 $27.39 $27.65 $27.65 712,671
2024-09-16 $27.35 $27.43 $27.11 $27.35 $27.35 693,173
2024-09-13 $27.40 $27.47 $27.26 $27.38 $27.38 804,472
2024-09-12 $27.21 $27.28 $26.88 $27.17 $27.17 1,120,999
2024-09-11 $27.31 $27.45 $26.81 $27.05 $27.05 849,068
2024-09-10 $27.75 $27.89 $27.21 $27.47 $27.37 1,437,996
2024-09-09 $27.72 $27.89 $27.62 $27.64 $27.54 783,349
2024-09-06 $28.05 $28.31 $27.55 $27.65 $27.65 1,300,196
2024-09-05 $28.36 $28.36 $27.75 $28.05 $28.05 632,672
2024-09-04 $27.90 $28.66 $27.90 $28.23 $28.23 518,069
2024-09-03 $29.15 $29.25 $27.87 $27.98 $27.98 810,735
2024-08-30 $28.95 $29.46 $28.95 $29.43 $29.43 492,177
2024-08-29 $29.31 $29.39 $28.85 $28.94 $28.94 663,072
2024-08-28 $29.11 $29.30 $29.05 $29.16 $29.16 393,794
2024-08-27 $29.11 $29.22 $28.86 $29.04 $29.04 476,234
2024-08-26 $29.27 $29.59 $29.07 $29.10 $29.10 458,329
2024-08-23 $29.18 $29.35 $29.02 $29.20 $29.20 375,072
2024-08-22 $29.01 $29.01 $28.76 $28.90 $28.90 286,983
2024-08-21 $28.55 $28.86 $28.47 $28.84 $28.84 366,164
2024-08-20 $28.74 $29.02 $28.34 $28.51 $28.51 445,630
2024-08-19 $28.51 $28.90 $28.43 $28.90 $28.90 456,402
2024-08-16 $28.64 $28.66 $28.40 $28.45 $28.45 650,334
2024-08-15 $28.70 $28.70 $28.33 $28.52 $28.52 695,897
2024-08-14 $28.54 $28.61 $27.98 $28.33 $28.33 491,480
2024-08-13 $28.28 $28.65 $28.10 $28.52 $28.52 352,026
2024-08-12 $28.68 $29.05 $28.04 $28.10 $28.10 506,744
2024-08-09 $28.45 $28.95 $27.88 $28.75 $28.75 720,462
2024-08-08 $27.01 $27.84 $26.80 $27.76 $27.76 920,125
2024-08-07 $27.19 $27.35 $26.86 $26.98 $26.98 571,443
2024-08-06 $26.38 $27.07 $26.38 $26.91 $26.91 577,759
2024-08-05 $26.66 $26.66 $26.04 $26.33 $26.33 901,848
2024-08-02 $27.59 $27.59 $26.85 $27.14 $27.14 755,803
2024-08-01 $28.93 $28.93 $27.86 $27.99 $27.99 733,170
2024-07-31 $28.69 $28.69 $28.42 $28.49 $28.49 634,420
2024-07-30 $28.72 $28.74 $28.20 $28.36 $28.36 556,173
2024-07-29 $28.55 $28.68 $28.43 $28.56 $28.56 400,037
2024-07-26 $28.12 $28.51 $28.12 $28.36 $28.36 591,855
2024-07-25 $28.33 $28.55 $28.01 $28.01 $28.01 475,482
2024-07-24 $29.03 $29.03 $28.20 $28.21 $28.21 442,846
2024-07-23 $28.63 $29.11 $28.50 $29.06 $29.06 399,415
2024-07-22 $28.28 $28.77 $28.14 $28.64 $28.64 657,532
2024-07-19 $28.77 $28.77 $28.14 $28.19 $28.19 529,548
2024-07-18 $28.75 $28.99 $28.58 $28.67 $28.67 425,734
2024-07-17 $29.20 $29.35 $28.80 $28.87 $28.87 1,073,710
2024-07-16 $28.51 $29.37 $28.45 $29.29 $29.29 1,102,026
2024-07-15 $28.44 $28.54 $28.18 $28.34 $28.34 904,442
2024-07-12 $28.76 $28.90 $28.34 $28.37 $28.37 2,053,690
2024-07-11 $28.78 $28.87 $28.63 $28.64 $28.64 659,320
2024-07-10 $28.69 $28.75 $28.50 $28.63 $28.63 647,850
2024-07-09 $28.10 $28.73 $27.59 $28.56 $28.56 805,767
2024-07-08 $28.61 $28.61 $28.06 $28.10 $28.10 414,965
2024-07-05 $28.44 $28.49 $28.26 $28.33 $28.33 533,477
2024-07-03 $28.46 $28.68 $28.46 $28.51 $28.51 265,040
2024-07-02 $28.27 $28.46 $28.03 $28.42 $28.42 562,539
2024-07-01 $28.42 $28.72 $28.15 $28.15 $28.15 430,179
2024-06-28 $28.56 $28.85 $28.30 $28.39 $28.39 1,604,233
2024-06-27 $28.77 $28.79 $28.50 $28.63 $28.63 986,807
2024-06-26 $28.68 $28.79 $28.52 $28.72 $28.72 694,825
2024-06-25 $28.37 $28.73 $28.21 $28.71 $28.71 846,916
2024-06-24 $28.13 $28.41 $28.00 $28.31 $28.31 1,437,867
2024-06-21 $27.55 $28.26 $27.22 $28.21 $28.21 5,205,353
2024-06-20 $27.61 $27.83 $27.41 $27.51 $27.51 567,104
2024-06-18 $27.40 $27.76 $27.34 $27.65 $27.65 682,661
2024-06-17 $27.60 $27.65 $27.32 $27.45 $27.45 663,272
2024-06-14 $27.61 $27.76 $27.38 $27.67 $27.67 367,572
2024-06-13 $28.02 $28.02 $27.60 $27.78 $27.78 299,892
2024-06-12 $28.34 $28.42 $28.01 $28.15 $28.15 382,072
2024-06-11 $27.65 $28.00 $27.65 $27.89 $27.89 553,581
2024-06-10 $27.68 $27.84 $27.59 $27.83 $27.83 375,475
2024-06-07 $28.19 $28.19 $27.73 $27.79 $27.79 459,600
2024-06-06 $28.38 $28.52 $28.23 $28.31 $28.31 696,348
2024-06-05 $27.85 $28.50 $27.74 $28.50 $28.50 675,500
2024-06-04 $27.95 $28.14 $26.77 $27.76 $27.76 926,049
2024-06-03 $28.05 $28.15 $27.78 $28.04 $28.04 476,681
2024-05-31 $27.69 $27.90 $27.57 $27.88 $27.88 840,243
2024-05-30 $27.51 $27.72 $27.30 $27.68 $27.68 470,439
2024-05-29 $27.10 $27.51 $27.10 $27.41 $27.41 377,216
2024-05-28 $27.58 $27.67 $27.34 $27.49 $27.49 565,330
2024-05-24 $26.85 $27.55 $26.66 $27.52 $27.52 483,533
2024-05-23 $27.47 $27.47 $26.62 $26.69 $26.69 638,606
2024-05-22 $27.09 $27.14 $26.72 $26.73 $26.73 565,573
2024-05-21 $27.08 $27.20 $26.96 $27.09 $27.09 443,256
2024-05-20 $27.08 $27.24 $27.01 $27.23 $27.23 458,844
2024-05-17 $27.08 $27.16 $26.93 $27.08 $27.08 321,213
2024-05-16 $26.81 $27.34 $26.81 $27.12 $27.12 708,655
2024-05-15 $26.62 $26.87 $26.49 $26.79 $26.79 694,351
2024-05-14 $26.34 $26.49 $26.20 $26.40 $26.40 742,601
2024-05-13 $26.00 $26.39 $25.92 $26.29 $26.29 1,021,488
2024-05-10 $25.63 $25.92 $25.51 $25.86 $25.86 1,098,328
2024-05-09 $24.82 $25.80 $23.99 $25.63 $25.63 1,344,121
2024-05-08 $24.98 $25.13 $24.79 $24.93 $24.93 1,069,579
2024-05-07 $25.65 $25.67 $25.15 $25.25 $25.25 852,090
2024-05-06 $25.35 $25.60 $25.03 $25.37 $25.37 969,862
2024-05-03 $24.92 $25.33 $24.92 $25.26 $25.26 534,973
2024-05-02 $24.70 $24.87 $24.49 $24.78 $24.78 755,915
2024-05-01 $24.62 $24.87 $24.43 $24.54 $24.54 988,537
2024-04-30 $24.87 $24.97 $24.36 $24.54 $24.54 888,825
2024-04-29 $25.04 $25.31 $24.96 $24.99 $24.99 704,419
2024-04-26 $24.87 $25.05 $24.69 $24.96 $24.96 485,797
2024-04-25 $25.10 $25.27 $24.72 $24.94 $24.94 611,473
2024-04-24 $25.41 $25.54 $25.25 $25.33 $25.33 629,055
2024-04-23 $25.26 $25.51 $25.25 $25.43 $25.43 552,849
2024-04-22 $24.93 $25.30 $24.86 $25.19 $25.19 531,854
2024-04-19 $24.92 $25.01 $24.72 $24.78 $24.78 490,432
2024-04-18 $24.93 $25.37 $24.75 $24.81 $24.81 605,377
2024-04-17 $25.00 $25.09 $24.92 $24.95 $24.95 969,783
2024-04-16 $24.84 $24.99 $24.67 $24.82 $24.82 531,159
2024-04-15 $25.35 $25.49 $24.95 $25.00 $25.00 685,826
2024-04-12 $25.48 $25.61 $25.07 $25.11 $25.11 757,476
2024-04-11 $25.88 $25.88 $25.58 $25.72 $25.72 872,767
2024-04-10 $25.92 $26.21 $25.55 $25.63 $25.63 776,995
2024-04-09 $26.70 $26.81 $26.24 $26.34 $26.34 848,183
2024-04-08 $26.60 $26.73 $26.49 $26.52 $26.52 875,479
2024-04-05 $26.39 $26.64 $26.34 $26.46 $26.46 584,753
2024-04-04 $26.81 $26.99 $26.34 $26.38 $26.38 775,628
2024-04-03 $26.19 $26.57 $26.10 $26.53 $26.53 786,325
2024-04-02 $26.54 $26.63 $26.28 $26.33 $26.33 559,029
2024-04-01 $27.01 $27.04 $26.52 $26.68 $26.68 604,929
2024-03-28 $27.24 $27.42 $27.03 $27.06 $27.06 869,597
2024-03-27 $27.15 $27.35 $26.90 $27.13 $27.13 543,966
2024-03-26 $26.99 $27.19 $26.79 $26.89 $26.89 572,742
2024-03-25 $26.80 $27.01 $26.80 $26.90 $26.90 577,883
2024-03-22 $27.18 $27.18 $26.79 $26.80 $26.80 827,467
2024-03-21 $26.98 $27.25 $26.93 $27.22 $27.22 571,068
2024-03-20 $26.66 $26.87 $26.56 $26.81 $26.81 589,124
2024-03-19 $26.42 $26.80 $26.28 $26.64 $26.64 574,314
2024-03-18 $26.57 $26.72 $26.25 $26.36 $26.36 741,072
2024-03-15 $26.83 $27.27 $26.41 $26.44 $26.44 2,076,837
2024-03-14 $27.18 $27.33 $26.88 $27.03 $27.03 607,485
2024-03-13 $27.32 $27.42 $27.16 $27.30 $27.30 661,211
2024-03-12 $27.39 $27.66 $26.98 $27.27 $27.27 696,246
2024-03-11 $27.35 $27.91 $26.25 $27.41 $27.31 993,795
2024-03-08 $27.30 $27.65 $27.29 $27.35 $27.35 697,859
2024-03-07 $27.17 $27.43 $27.07 $27.21 $27.21 400,118
2024-03-06 $27.03 $27.13 $26.92 $27.09 $27.09 512,419
2024-03-05 $26.94 $27.03 $26.60 $26.92 $26.92 761,902
2024-03-04 $27.47 $27.68 $26.84 $27.04 $27.04 792,530
2024-03-01 $27.90 $27.97 $27.31 $27.40 $27.40 857,890
2024-02-29 $27.73 $28.06 $27.61 $27.99 $27.99 1,042,598
2024-02-28 $27.38 $27.59 $27.35 $27.48 $27.48 425,183
2024-02-27 $27.65 $27.67 $27.40 $27.57 $27.57 346,928
2024-02-26 $27.58 $27.74 $27.41 $27.52 $27.52 518,502
2024-02-23 $27.68 $27.70 $27.52 $27.58 $27.58 584,168
2024-02-22 $27.46 $27.66 $27.24 $27.63 $27.63 531,208
2024-02-21 $27.24 $27.38 $27.00 $27.23 $27.23 599,251
2024-02-20 $27.32 $27.53 $27.30 $27.40 $27.40 591,641
2024-02-16 $27.68 $27.77 $27.41 $27.41 $27.41 487,792
2024-02-15 $27.35 $27.86 $27.29 $27.67 $27.67 854,620
2024-02-14 $27.11 $27.32 $26.96 $27.21 $27.21 801,375
2024-02-13 $26.96 $26.98 $26.64 $26.95 $26.95 728,123
2024-02-12 $27.52 $27.52 $27.20 $27.25 $27.25 735,673
2024-02-09 $26.94 $27.35 $26.88 $27.21 $27.21 888,703
2024-02-08 $26.99 $28.92 $26.75 $27.01 $27.01 2,136,133
2024-02-07 $25.70 $25.82 $24.79 $25.30 $25.30 1,082,131
2024-02-06 $25.25 $25.71 $25.25 $25.70 $25.70 683,030
2024-02-05 $25.45 $25.46 $25.07 $25.18 $25.18 721,208
2024-02-02 $25.63 $25.76 $25.41 $25.70 $25.70 905,963
2024-02-01 $25.53 $25.72 $25.24 $25.70 $25.70 799,168
2024-01-31 $25.84 $26.00 $25.53 $25.57 $25.57 984,989
2024-01-30 $25.98 $26.05 $25.66 $25.79 $25.79 870,427
2024-01-29 $25.80 $26.16 $25.65 $26.15 $26.15 813,164
2024-01-26 $25.75 $25.94 $25.74 $25.75 $25.75 414,638
2024-01-25 $25.90 $26.04 $25.63 $25.68 $25.68 687,544
2024-01-24 $25.46 $25.73 $25.46 $25.63 $25.63 595,461
2024-01-23 $25.41 $25.59 $25.07 $25.29 $25.29 716,804
2024-01-22 $25.26 $25.27 $25.01 $25.20 $25.20 943,478
2024-01-19 $24.59 $25.02 $24.50 $25.01 $25.01 1,064,231
2024-01-18 $24.52 $24.70 $24.32 $24.59 $24.59 786,875
2024-01-17 $24.52 $24.77 $24.43 $24.51 $24.51 959,238
2024-01-16 $25.08 $25.34 $24.64 $24.80 $24.80 864,247
2024-01-12 $25.50 $25.66 $25.22 $25.34 $25.34 476,476
2024-01-11 $25.36 $25.40 $24.99 $25.37 $25.37 711,527
2024-01-10 $25.26 $25.51 $25.23 $25.32 $25.32 753,161
2024-01-09 $25.65 $25.69 $25.36 $25.37 $25.37 622,276
2024-01-08 $25.59 $25.82 $25.31 $25.79 $25.79 1,363,440
2024-01-05 $25.40 $25.83 $25.36 $25.58 $25.58 1,172,491
2024-01-04 $25.55 $25.60 $25.25 $25.38 $25.38 953,231
2024-01-03 $25.47 $25.74 $25.21 $25.48 $25.48 1,067,691
2024-01-02 $25.70 $25.70 $25.33 $25.61 $25.61 672,347
2023-12-29 $25.69 $26.00 $25.64 $25.72 $25.72 859,638
2023-12-28 $25.72 $25.97 $25.69 $25.82 $25.82 535,816
2023-12-27 $25.32 $25.77 $25.13 $25.61 $25.61 853,869
2023-12-26 $25.09 $25.33 $24.79 $25.30 $25.30 510,136
2023-12-22 $24.86 $25.02 $24.47 $24.94 $24.94 442,301
2023-12-21 $24.60 $24.84 $24.51 $24.81 $24.81 603,836
2023-12-20 $24.87 $25.02 $24.47 $24.47 $24.47 735,998
2023-12-19 $24.51 $24.90 $24.51 $24.85 $24.85 555,576
2023-12-18 $24.57 $24.63 $24.32 $24.45 $24.45 864,321
2023-12-15 $24.45 $24.60 $24.23 $24.53 $24.53 1,857,943
2023-12-14 $23.97 $24.59 $23.97 $24.42 $24.42 1,106,114
2023-12-13 $23.01 $23.80 $22.92 $23.78 $23.78 2,103,898
2023-12-12 $23.11 $23.35 $22.85 $23.04 $23.04 952,932
2023-12-11 $22.95 $23.18 $22.88 $23.10 $23.10 856,430
2023-12-08 $22.92 $23.10 $22.71 $22.94 $22.94 855,735
2023-12-07 $22.93 $23.02 $22.21 $22.94 $22.94 612,932
2023-12-06 $22.73 $22.98 $22.71 $22.84 $22.84 921,544
2023-12-05 $22.91 $22.92 $22.52 $22.72 $22.72 822,298
2023-12-04 $23.06 $23.47 $22.93 $23.08 $23.08 660,471
2023-12-01 $23.20 $23.30 $23.01 $23.15 $23.15 584,507
2023-11-30 $23.39 $23.41 $22.91 $23.04 $23.04 1,291,859
2023-11-29 $23.37 $23.42 $22.99 $23.40 $23.40 1,184,438
2023-11-28 $23.53 $23.53 $23.28 $23.28 $23.28 992,117
2023-11-27 $22.91 $23.47 $22.78 $23.47 $23.47 1,784,147
2023-11-24 $22.91 $22.99 $22.74 $22.94 $22.94 515,014
2023-11-22 $22.51 $22.86 $22.49 $22.84 $22.84 1,028,181
2023-11-21 $22.12 $22.39 $21.99 $22.37 $22.37 1,330,920
2023-11-20 $21.92 $22.26 $21.84 $22.18 $22.18 635,751
2023-11-17 $22.09 $22.18 $21.82 $21.92 $21.92 1,629,094
2023-11-16 $21.92 $22.08 $21.75 $21.97 $21.97 777,013
2023-11-15 $21.90 $22.21 $21.77 $21.89 $21.89 1,209,487
2023-11-14 $21.70 $22.06 $21.60 $21.87 $21.87 1,508,401
2023-11-13 $21.74 $21.74 $21.19 $21.30 $21.30 1,185,872
2023-11-10 $21.90 $22.25 $21.36 $21.78 $21.78 2,024,786
2023-11-09 $22.39 $22.46 $21.96 $22.12 $22.12 1,337,738
2023-11-08 $22.34 $22.57 $22.24 $22.30 $22.30 1,748,651
2023-11-07 $22.32 $22.50 $22.01 $22.23 $22.23 916,483
2023-11-06 $22.64 $22.79 $22.41 $22.46 $22.46 1,264,127
2023-11-03 $22.46 $22.68 $22.40 $22.66 $22.66 1,017,695
2023-11-02 $21.77 $22.28 $21.44 $22.10 $22.10 1,151,498
2023-11-01 $21.36 $21.54 $21.25 $21.49 $21.49 777,039
2023-10-31 $21.42 $21.60 $21.30 $21.44 $21.44 1,138,352
2023-10-30 $21.20 $21.38 $21.05 $21.36 $21.36 1,213,612
2023-10-27 $21.19 $21.32 $20.85 $20.95 $20.95 601,697
2023-10-26 $21.28 $21.45 $21.16 $21.24 $21.24 962,171
2023-10-25 $22.08 $22.14 $21.31 $21.32 $21.32 1,277,709
2023-10-24 $21.97 $22.40 $21.74 $22.26 $22.26 1,934,619
2023-10-23 $21.94 $22.25 $21.76 $21.89 $21.89 1,488,797
2023-10-20 $22.36 $22.44 $21.76 $21.96 $21.96 1,049,852
2023-10-19 $22.66 $22.68 $22.29 $22.36 $22.36 1,457,430
2023-10-18 $23.00 $23.17 $22.60 $22.63 $22.63 1,753,638
2023-10-17 $22.68 $23.02 $22.39 $22.99 $22.99 2,996,259
2023-10-16 $21.85 $22.72 $21.84 $22.68 $22.68 1,772,770
2023-10-13 $21.62 $22.12 $21.30 $21.73 $21.73 2,688,422
2023-10-12 $21.71 $21.78 $21.43 $21.62 $21.62 969,769
2023-10-11 $21.51 $21.89 $21.51 $21.70 $21.70 1,685,260
2023-10-10 $21.12 $21.59 $21.07 $21.51 $21.51 1,728,792
2023-10-09 $20.91 $21.13 $20.70 $21.06 $21.06 1,266,671
2023-10-06 $20.39 $21.18 $20.39 $20.98 $20.98 1,275,968
2023-10-05 $20.51 $20.69 $20.35 $20.46 $20.46 1,255,697
2023-10-04 $20.10 $20.59 $20.01 $20.57 $20.57 816,027
2023-10-03 $20.71 $20.84 $20.09 $20.14 $20.14 1,440,226
2023-10-02 $20.85 $20.94 $20.67 $20.80 $20.80 1,739,239
2023-09-29 $20.83 $21.01 $20.76 $20.87 $20.87 1,316,749
2023-09-28 $20.42 $20.84 $20.39 $20.78 $20.78 1,514,335
2023-09-27 $20.48 $20.57 $20.29 $20.39 $20.39 1,397,811
2023-09-26 $20.25 $20.47 $20.25 $20.35 $20.35 1,436,291
2023-09-25 $20.32 $20.52 $20.13 $20.46 $20.46 1,804,379
2023-09-22 $20.64 $20.75 $20.29 $20.36 $20.36 1,243,909
2023-09-21 $20.31 $20.99 $20.15 $20.66 $20.66 1,489,025
2023-09-20 $20.71 $20.75 $20.38 $20.40 $20.40 1,081,152
2023-09-19 $20.68 $20.72 $20.56 $20.64 $20.64 735,657
2023-09-18 $21.09 $21.09 $20.57 $20.63 $20.63 1,174,800
2023-09-15 $21.12 $21.26 $20.89 $20.98 $20.98 1,834,772
2023-09-14 $21.12 $21.20 $20.94 $21.18 $21.18 1,068,745
2023-09-13 $21.56 $21.56 $20.85 $20.90 $20.90 2,009,129
2023-09-12 $21.57 $21.67 $21.19 $21.46 $21.46 1,477,702
2023-09-11 $21.72 $21.88 $21.61 $21.66 $21.56 1,410,880
2023-09-08 $21.65 $21.79 $21.62 $21.66 $21.56 1,328,640
2023-09-07 $21.75 $21.80 $21.52 $21.54 $21.44 1,600,526
2023-09-06 $21.65 $21.80 $21.64 $21.76 $21.76 2,102,114
2023-09-05 $21.67 $21.71 $21.41 $21.70 $21.70 1,195,464
2023-09-01 $22.06 $22.07 $21.65 $21.79 $21.79 857,317
2023-08-31 $21.92 $22.14 $21.85 $22.00 $22.00 1,374,025
2023-08-30 $21.59 $21.89 $21.59 $21.86 $21.86 743,101
2023-08-29 $21.38 $21.70 $21.27 $21.64 $21.64 928,469
2023-08-28 $21.37 $21.49 $21.27 $21.32 $21.32 471,777
2023-08-25 $21.13 $21.32 $21.02 $21.20 $21.20 865,608
2023-08-24 $21.35 $21.53 $21.10 $21.11 $21.11 1,015,994
2023-08-23 $21.13 $21.40 $21.13 $21.33 $21.33 402,844
2023-08-22 $21.12 $21.32 $21.04 $21.13 $21.13 969,790
2023-08-21 $21.13 $21.27 $20.79 $21.04 $21.04 512,741
2023-08-18 $21.03 $21.27 $21.03 $21.19 $21.19 810,158
2023-08-17 $21.64 $21.68 $21.19 $21.19 $21.19 988,860
2023-08-16 $21.40 $21.97 $21.37 $21.59 $21.59 974,578
2023-08-15 $21.81 $21.85 $21.32 $21.38 $21.38 648,436
2023-08-14 $21.64 $22.10 $21.52 $22.09 $22.09 922,745
2023-08-11 $20.92 $21.73 $20.92 $21.69 $21.69 1,237,484
2023-08-10 $20.95 $21.05 $20.54 $20.71 $20.71 1,510,526
2023-08-09 $20.71 $20.97 $20.62 $20.78 $20.78 1,028,297
2023-08-08 $20.45 $20.80 $20.45 $20.79 $20.79 912,530
2023-08-07 $20.41 $20.78 $20.41 $20.64 $20.64 878,348
2023-08-04 $20.15 $20.67 $20.12 $20.30 $20.30 589,982
2023-08-03 $20.01 $20.25 $19.85 $20.14 $20.14 928,973
2023-08-02 $20.11 $20.11 $19.73 $20.04 $20.04 987,949
2023-08-01 $20.08 $20.27 $19.83 $20.12 $20.12 858,298
2023-07-31 $19.68 $20.16 $19.67 $20.11 $20.11 1,010,166
2023-07-28 $19.89 $19.90 $19.48 $19.66 $19.66 583,299
2023-07-27 $19.75 $19.85 $19.49 $19.54 $19.54 784,165
2023-07-26 $19.60 $19.74 $19.36 $19.47 $19.47 495,646
2023-07-25 $19.63 $19.66 $19.44 $19.53 $19.53 454,835
2023-07-24 $19.83 $20.02 $19.52 $19.57 $19.57 385,733
2023-07-21 $20.12 $20.16 $19.86 $19.88 $19.88 649,622
2023-07-20 $20.44 $20.44 $20.01 $20.11 $20.11 660,694
2023-07-19 $20.80 $20.82 $20.36 $20.39 $20.39 555,172
2023-07-18 $20.68 $20.93 $20.62 $20.81 $20.81 590,159
2023-07-17 $20.43 $20.69 $20.24 $20.64 $20.64 742,920
2023-07-14 $20.57 $20.57 $20.24 $20.40 $20.40 523,429
2023-07-13 $20.42 $20.54 $20.35 $20.51 $20.51 747,712
2023-07-12 $20.36 $20.57 $20.26 $20.33 $20.33 640,987
2023-07-11 $19.81 $20.08 $19.71 $20.08 $20.08 596,292
2023-07-10 $19.79 $20.00 $19.67 $19.76 $19.76 614,654
2023-07-07 $19.67 $20.07 $19.65 $19.91 $19.91 981,644
2023-07-06 $19.50 $19.71 $19.20 $19.69 $19.69 416,148
2023-07-05 $19.61 $19.74 $19.41 $19.71 $19.71 512,256
2023-07-03 $19.64 $19.82 $19.60 $19.77 $19.77 264,086
2023-06-30 $19.92 $19.97 $19.69 $19.72 $19.72 871,447
2023-06-29 $19.74 $19.89 $19.68 $19.74 $19.74 472,629
2023-06-28 $19.46 $19.77 $19.42 $19.75 $19.75 637,243
2023-06-27 $19.14 $19.61 $19.12 $19.48 $19.48 488,497
2023-06-26 $19.01 $19.23 $18.99 $19.15 $19.15 422,037
2023-06-23 $18.90 $19.12 $18.85 $19.00 $19.00 916,234
2023-06-22 $19.49 $19.49 $19.05 $19.08 $19.08 444,739
2023-06-21 $19.23 $19.54 $19.17 $19.50 $19.50 608,472
2023-06-20 $19.80 $19.80 $19.31 $19.35 $19.35 991,322
2023-06-16 $19.89 $19.92 $19.68 $19.80 $19.80 1,497,114
2023-06-15 $19.48 $19.81 $19.42 $19.76 $19.76 1,382,538
2023-06-14 $19.69 $19.93 $19.39 $19.49 $19.49 1,035,033
2023-06-13 $19.35 $19.74 $19.28 $19.65 $19.65 989,312
2023-06-12 $19.42 $19.49 $19.18 $19.21 $19.21 1,040,825
2023-06-09 $19.33 $19.47 $19.18 $19.42 $19.42 727,070
2023-06-08 $19.45 $19.53 $19.14 $19.33 $19.33 1,087,506
2023-06-07 $19.24 $19.60 $19.12 $19.55 $19.55 1,182,679
2023-06-06 $18.77 $19.14 $18.77 $19.11 $19.11 653,336
2023-06-05 $19.01 $19.05 $18.80 $18.82 $18.82 546,885
2023-06-02 $18.98 $19.16 $18.76 $19.01 $19.01 549,653
2023-06-01 $18.58 $18.90 $18.40 $18.88 $18.88 917,862
2023-05-31 $18.84 $18.84 $18.29 $18.48 $18.48 1,263,299
2023-05-30 $18.79 $18.97 $18.71 $18.92 $18.92 739,948
2023-05-26 $18.44 $18.67 $18.29 $18.64 $18.64 447,053
2023-05-25 $18.35 $18.53 $18.23 $18.32 $18.32 572,384
2023-05-24 $18.38 $18.43 $18.19 $18.33 $18.33 577,129
2023-05-23 $18.50 $18.69 $18.45 $18.47 $18.47 585,716
2023-05-22 $18.77 $18.77 $18.52 $18.64 $18.64 383,947
2023-05-19 $18.85 $18.93 $18.61 $18.70 $18.70 558,443
2023-05-18 $18.81 $18.90 $18.62 $18.86 $18.86 476,803
2023-05-17 $18.54 $18.84 $18.32 $18.82 $18.82 1,030,107
2023-05-16 $18.69 $18.71 $18.31 $18.47 $18.47 603,254
2023-05-15 $18.34 $18.92 $18.34 $18.88 $18.88 905,165
2023-05-12 $17.98 $18.68 $17.71 $18.29 $18.29 1,407,545
2023-05-11 $16.74 $16.90 $16.53 $16.83 $16.83 1,275,303
2023-05-10 $17.30 $17.30 $16.49 $16.83 $16.83 911,545
2023-05-09 $17.19 $17.21 $16.98 $17.08 $17.08 625,697
2023-05-08 $17.30 $17.36 $17.12 $17.28 $17.28 369,320
2023-05-05 $16.95 $17.30 $16.95 $17.26 $17.26 700,821
2023-05-04 $17.02 $17.11 $16.78 $16.85 $16.85 1,049,719
2023-05-03 $17.13 $17.41 $17.13 $17.19 $17.19 697,300
2023-05-02 $17.46 $17.46 $16.87 $17.11 $17.11 880,566
2023-05-01 $17.66 $17.81 $17.50 $17.53 $17.53 476,703
2023-04-28 $17.24 $17.76 $17.24 $17.75 $17.75 863,156
2023-04-27 $16.95 $17.35 $16.78 $17.35 $17.35 505,777
2023-04-26 $17.03 $17.22 $16.79 $16.82 $16.82 612,553
2023-04-25 $17.20 $17.27 $16.99 $17.08 $17.08 879,906
2023-04-24 $17.40 $17.56 $17.27 $17.42 $17.42 533,972
2023-04-21 $17.47 $17.54 $17.37 $17.44 $17.44 626,030
2023-04-20 $17.42 $17.64 $17.41 $17.45 $17.45 783,328
2023-04-19 $17.23 $17.66 $17.22 $17.54 $17.54 682,660
2023-04-18 $17.47 $17.63 $17.38 $17.45 $17.45 766,373
2023-04-17 $17.52 $17.74 $17.35 $17.49 $17.49 360,303
2023-04-14 $17.72 $17.90 $17.48 $17.55 $17.55 552,250
2023-04-13 $17.59 $17.83 $17.55 $17.79 $17.79 629,841
2023-04-12 $17.92 $17.95 $17.45 $17.47 $17.47 677,167
2023-04-11 $17.52 $17.79 $17.52 $17.72 $17.72 802,399
2023-04-10 $17.36 $17.55 $17.36 $17.54 $17.54 612,843
2023-04-06 $17.44 $17.54 $17.29 $17.44 $17.44 827,644
2023-04-05 $17.42 $17.49 $17.23 $17.45 $17.45 655,921
2023-04-04 $17.67 $17.85 $17.39 $17.46 $17.46 1,333,153
2023-04-03 $17.36 $17.62 $17.28 $17.60 $17.60 1,379,139
2023-03-31 $17.15 $17.45 $17.15 $17.43 $17.43 732,366
2023-03-30 $17.15 $17.30 $17.06 $17.09 $17.09 501,924
2023-03-29 $16.98 $17.11 $16.83 $17.06 $17.06 913,830
2023-03-28 $16.58 $16.76 $16.46 $16.74 $16.74 1,053,995
2023-03-27 $16.50 $16.67 $16.45 $16.58 $16.58 838,473
2023-03-24 $16.15 $16.36 $15.99 $16.34 $16.34 958,730
2023-03-23 $16.09 $16.39 $16.02 $16.26 $16.26 1,322,416
2023-03-22 $16.28 $16.35 $15.90 $15.91 $15.91 827,788
2023-03-21 $16.38 $16.49 $16.27 $16.30 $16.30 1,251,727
2023-03-20 $16.07 $16.24 $15.97 $16.19 $16.19 570,932
2023-03-17 $16.19 $16.31 $16.03 $16.06 $16.06 1,157,463
2023-03-16 $15.89 $16.41 $15.86 $16.38 $16.38 1,061,080
2023-03-15 $15.77 $16.07 $15.74 $15.99 $15.99 1,394,885
2023-03-14 $16.03 $16.09 $15.80 $16.07 $16.07 1,862,661
2023-03-13 $16.04 $16.05 $15.73 $15.76 $15.66 1,170,617
2023-03-10 $16.40 $16.40 $15.88 $16.18 $16.08 1,107,046
2023-03-09 $16.90 $16.95 $16.42 $16.43 $16.33 1,085,045
2023-03-08 $17.03 $17.10 $16.80 $16.91 $16.81 1,125,740
2023-03-07 $17.18 $17.53 $16.98 $17.02 $16.91 989,631
2023-03-06 $17.52 $17.55 $17.13 $17.19 $17.08 1,125,986
2023-03-03 $17.52 $17.55 $17.28 $17.43 $17.32 972,562
2023-03-02 $16.95 $17.44 $16.95 $17.39 $17.28 804,744
2023-03-01 $17.22 $17.23 $17.00 $17.10 $16.99 946,220
2023-02-28 $17.41 $17.48 $17.20 $17.26 $17.15 639,358
2023-02-27 $17.63 $17.68 $17.42 $17.45 $17.34 616,521
2023-02-24 $17.36 $17.63 $17.17 $17.61 $17.50 1,120,852
2023-02-23 $17.81 $17.87 $17.51 $17.70 $17.59 1,178,215
2023-02-22 $17.99 $18.01 $17.47 $17.85 $17.74 1,591,584
2023-02-21 $18.88 $18.99 $18.40 $18.41 $18.30 819,778
2023-02-17 $18.81 $19.12 $18.66 $19.11 $19.11 629,327
2023-02-16 $18.90 $19.18 $18.80 $18.84 $18.84 789,080
2023-02-15 $18.89 $19.33 $18.83 $19.32 $19.32 682,155
2023-02-14 $18.86 $19.07 $18.65 $19.02 $19.02 1,356,036
2023-02-13 $18.82 $19.15 $18.65 $19.03 $19.03 889,526
2023-02-10 $19.66 $20.06 $18.76 $18.81 $18.81 1,397,809
2023-02-09 $21.22 $21.36 $20.80 $20.85 $20.85 613,670
2023-02-08 $21.05 $21.41 $21.00 $21.10 $21.10 755,753
2023-02-07 $20.84 $21.18 $20.68 $21.14 $21.14 820,037
2023-02-06 $21.20 $21.20 $20.78 $20.93 $20.93 783,193
2023-02-03 $21.35 $21.60 $21.23 $21.40 $21.40 836,863
2023-02-02 $21.04 $21.86 $21.04 $21.67 $21.67 629,565
2023-02-01 $20.58 $20.94 $20.12 $20.91 $20.91 682,275
2023-01-31 $20.49 $20.52 $20.26 $20.44 $20.44 963,435
2023-01-30 $20.50 $20.61 $20.27 $20.36 $20.36 1,124,085
2023-01-27 $20.89 $21.00 $20.67 $20.71 $20.71 1,324,849
2023-01-26 $20.95 $21.08 $20.62 $21.01 $21.01 883,602
2023-01-25 $20.79 $21.63 $20.71 $20.86 $20.86 3,090,467
2023-01-24 $19.84 $19.93 $19.65 $19.91 $19.91 757,013
2023-01-23 $19.67 $19.96 $19.56 $19.93 $19.93 567,728
2023-01-20 $19.14 $19.68 $19.02 $19.64 $19.64 974,078
2023-01-19 $19.10 $19.17 $18.90 $19.06 $19.06 808,241
2023-01-18 $19.70 $19.76 $19.20 $19.23 $19.23 656,726
2023-01-17 $19.87 $19.91 $19.56 $19.62 $19.62 544,405
2023-01-13 $19.62 $19.85 $19.49 $19.82 $19.82 959,558
2023-01-12 $19.66 $19.81 $19.52 $19.72 $19.72 986,239
2023-01-11 $19.66 $19.71 $19.37 $19.62 $19.62 792,408
2023-01-10 $19.29 $19.60 $19.12 $19.59 $19.59 325,406
2023-01-09 $19.33 $19.54 $19.19 $19.27 $19.27 334,473
2023-01-06 $19.10 $19.26 $18.82 $19.20 $19.20 370,851
2023-01-05 $19.10 $19.10 $18.75 $18.89 $18.89 603,413
2023-01-04 $18.66 $19.27 $18.58 $19.24 $19.24 709,446
2023-01-03 $18.57 $18.79 $18.32 $18.49 $18.49 422,318
2022-12-30 $18.29 $18.46 $18.22 $18.44 $18.44 470,726
2022-12-29 $18.27 $18.60 $18.27 $18.46 $18.46 738,207
2022-12-28 $18.55 $18.65 $18.20 $18.20 $18.20 544,527
2022-12-27 $18.53 $18.67 $18.35 $18.56 $18.56 409,175
2022-12-23 $18.54 $18.73 $18.17 $18.56 $18.56 688,468
2022-12-22 $17.76 $18.09 $17.70 $18.07 $18.07 660,615
2022-12-21 $17.93 $18.09 $17.75 $17.97 $17.97 993,982
2022-12-20 $17.59 $17.80 $17.47 $17.75 $17.75 918,850
2022-12-19 $18.00 $18.12 $17.58 $17.70 $17.70 728,593
2022-12-16 $17.93 $18.19 $17.85 $18.07 $18.07 1,636,920
2022-12-15 $18.63 $18.79 $18.00 $18.04 $18.04 1,492,716
2022-12-14 $18.68 $19.14 $18.65 $18.98 $18.98 1,346,916
2022-12-13 $19.04 $19.16 $18.71 $18.97 $18.97 1,089,039
2022-12-12 $18.25 $18.40 $18.03 $18.38 $18.38 814,523
2022-12-09 $18.29 $18.44 $18.24 $18.28 $18.28 714,724
2022-12-08 $18.54 $18.66 $18.34 $18.39 $18.39 855,615
2022-12-07 $18.64 $18.71 $18.31 $18.47 $18.47 1,123,687
2022-12-06 $19.04 $19.05 $18.63 $18.73 $18.73 629,129
2022-12-05 $19.40 $19.40 $18.94 $18.96 $18.96 571,899
2022-12-02 $19.13 $19.46 $19.13 $19.43 $19.43 474,844
2022-12-01 $19.53 $19.67 $19.29 $19.43 $19.43 620,535
2022-11-30 $18.82 $19.52 $18.72 $19.45 $19.45 1,231,626
2022-11-29 $18.56 $18.88 $18.41 $18.82 $18.82 1,214,507
2022-11-28 $18.46 $18.88 $18.38 $18.46 $18.46 990,517
2022-11-25 $18.45 $18.71 $18.32 $18.58 $18.58 765,853
2022-11-23 $18.16 $18.66 $18.07 $18.48 $18.48 750,062
2022-11-22 $17.83 $18.13 $17.71 $18.13 $18.13 757,633
2022-11-21 $17.90 $18.02 $17.65 $17.72 $17.72 1,136,712
2022-11-18 $18.46 $18.47 $18.01 $18.17 $18.17 1,632,088
2022-11-17 $17.89 $18.32 $17.78 $18.31 $18.31 1,092,999
2022-11-16 $18.32 $18.32 $18.08 $18.21 $18.21 817,872
2022-11-15 $18.51 $18.69 $18.15 $18.41 $18.41 1,076,655
2022-11-14 $18.24 $18.66 $18.09 $18.40 $18.40 1,161,543
2022-11-11 $17.55 $18.30 $17.55 $18.29 $18.29 878,118
2022-11-10 $16.86 $17.60 $16.70 $17.48 $17.48 2,677,060
2022-11-09 $15.32 $16.66 $15.15 $16.46 $16.46 3,059,977
2022-11-08 $16.95 $17.52 $16.90 $17.34 $17.34 709,403
2022-11-07 $17.03 $17.14 $16.64 $16.95 $16.95 548,173
2022-11-04 $16.92 $16.96 $16.36 $16.92 $16.92 981,368
2022-11-03 $16.54 $16.86 $16.20 $16.68 $16.68 1,752,207
2022-11-02 $17.10 $17.22 $16.65 $16.72 $16.72 1,192,157
2022-11-01 $17.35 $17.66 $17.16 $17.22 $17.22 676,427
2022-10-31 $17.23 $17.24 $17.00 $17.13 $17.13 1,772,907
2022-10-28 $17.15 $17.20 $16.78 $17.14 $17.14 1,571,277
2022-10-27 $17.28 $17.44 $16.91 $16.94 $16.94 830,533
2022-10-26 $17.37 $17.55 $17.18 $17.20 $17.20 905,756
2022-10-25 $17.06 $17.44 $17.03 $17.37 $17.37 1,662,802
2022-10-24 $17.34 $17.45 $16.79 $17.01 $17.01 1,689,143
2022-10-21 $16.91 $17.34 $16.74 $17.34 $17.34 891,566
2022-10-20 $16.68 $17.00 $16.61 $16.91 $16.91 1,317,887
2022-10-19 $16.50 $16.90 $16.50 $16.75 $16.75 1,240,034
2022-10-18 $16.66 $16.89 $16.21 $16.47 $16.47 2,008,014
2022-10-17 $16.46 $17.18 $16.28 $16.36 $16.36 3,432,149
2022-10-14 $16.33 $16.56 $15.93 $15.96 $15.96 494,763
2022-10-13 $15.49 $16.35 $15.37 $16.28 $16.28 987,187
2022-10-12 $15.82 $15.91 $15.61 $15.86 $15.86 1,081,210
2022-10-11 $15.78 $16.05 $15.54 $15.76 $15.76 864,536
2022-10-10 $15.87 $16.02 $15.70 $15.82 $15.82 491,242
2022-10-07 $15.99 $16.15 $15.75 $15.85 $15.85 573,233
2022-10-06 $16.41 $16.52 $16.17 $16.19 $16.19 462,800
2022-10-05 $16.41 $16.56 $16.28 $16.43 $16.43 728,829
2022-10-04 $16.05 $16.68 $16.05 $16.68 $16.68 710,792
2022-10-03 $15.62 $15.97 $15.49 $15.90 $15.90 551,780
2022-09-30 $15.40 $15.71 $15.27 $15.42 $15.42 1,062,099
2022-09-29 $15.47 $15.51 $15.17 $15.32 $15.32 580,940
2022-09-28 $15.34 $15.79 $15.28 $15.68 $15.68 656,221
2022-09-27 $15.53 $15.69 $15.21 $15.27 $15.27 567,767
2022-09-26 $15.61 $15.80 $15.34 $15.35 $15.35 403,556
2022-09-23 $15.93 $16.02 $15.51 $15.67 $15.67 408,752
2022-09-22 $16.34 $16.39 $16.01 $16.03 $16.03 403,610
2022-09-21 $16.99 $17.04 $16.32 $16.33 $16.33 494,604
2022-09-20 $16.75 $17.08 $16.71 $16.86 $16.86 769,717
2022-09-19 $16.62 $17.03 $16.62 $16.92 $16.92 564,482
2022-09-16 $17.39 $17.39 $16.69 $16.91 $16.91 1,562,497
2022-09-15 $17.05 $17.76 $17.05 $17.45 $17.45 719,257
2022-09-14 $17.08 $17.18 $16.85 $17.13 $17.13 892,384
2022-09-13 $17.37 $17.69 $17.10 $17.11 $17.11 647,173
2022-09-12 $17.91 $18.08 $17.88 $17.95 $17.95 507,469
2022-09-09 $17.15 $17.74 $17.11 $17.72 $17.72 575,281
2022-09-08 $16.89 $17.17 $16.78 $17.04 $17.04 831,885
2022-09-07 $16.66 $17.13 $16.65 $17.10 $17.10 794,520
2022-09-06 $17.30 $17.37 $16.74 $16.79 $16.79 666,218
2022-09-02 $17.37 $17.66 $17.20 $17.30 $17.30 645,931
2022-09-01 $17.14 $17.27 $17.04 $17.27 $17.27 669,659
2022-08-31 $17.60 $17.72 $17.24 $17.24 $17.24 591,435
2022-08-30 $17.65 $17.71 $17.38 $17.45 $17.45 433,371
2022-08-29 $17.61 $17.79 $17.50 $17.62 $17.62 352,034
2022-08-26 $18.13 $18.31 $17.71 $17.71 $17.71 459,947
2022-08-25 $17.86 $18.13 $17.86 $18.11 $18.11 309,779
2022-08-24 $17.69 $17.92 $17.61 $17.82 $17.82 391,476
2022-08-23 $17.74 $17.98 $17.59 $17.66 $17.66 395,631
2022-08-22 $18.13 $18.13 $17.75 $17.78 $17.78 350,814
2022-08-19 $18.55 $18.55 $18.18 $18.22 $18.22 394,059
2022-08-18 $18.59 $18.69 $18.27 $18.58 $18.58 484,105
2022-08-17 $18.58 $18.78 $18.50 $18.64 $18.64 473,834
2022-08-16 $18.75 $19.10 $18.68 $18.90 $18.90 596,891
2022-08-15 $19.06 $19.14 $18.73 $18.75 $18.75 372,382
2022-08-12 $18.99 $19.10 $18.89 $19.07 $19.07 438,027
2022-08-11 $18.80 $18.99 $18.68 $18.90 $18.90 463,930
2022-08-10 $18.75 $18.78 $18.40 $18.66 $18.66 478,171
2022-08-09 $19.18 $19.77 $18.40 $18.54 $18.54 915,310
2022-08-08 $17.19 $17.80 $17.19 $17.58 $17.58 730,585
2022-08-05 $17.35 $17.48 $17.03 $17.19 $17.19 713,144
2022-08-04 $17.59 $17.74 $17.45 $17.55 $17.55 582,977
2022-08-03 $17.27 $17.75 $17.18 $17.72 $17.72 482,057
2022-08-02 $17.05 $17.34 $17.03 $17.20 $17.20 415,877
2022-08-01 $17.20 $17.47 $17.05 $17.29 $17.29 320,542
2022-07-29 $17.19 $17.44 $17.02 $17.28 $17.28 520,120
2022-07-28 $17.10 $17.28 $16.79 $17.24 $17.24 601,659
2022-07-27 $16.97 $17.28 $16.95 $17.22 $17.22 530,412
2022-07-26 $16.91 $17.15 $16.81 $16.92 $16.92 600,198
2022-07-25 $17.14 $17.37 $16.78 $17.12 $17.12 622,456
2022-07-22 $17.04 $17.21 $16.89 $17.14 $17.14 319,931
2022-07-21 $16.94 $17.14 $16.76 $17.13 $17.13 606,288
2022-07-20 $16.58 $17.07 $16.56 $16.94 $16.94 573,111
2022-07-19 $16.13 $16.58 $16.08 $16.55 $16.55 814,808
2022-07-18 $16.05 $16.22 $15.90 $15.98 $15.98 880,451
2022-07-15 $15.82 $16.03 $15.61 $16.02 $16.02 381,595
2022-07-14 $15.51 $15.63 $15.43 $15.51 $15.51 385,294
2022-07-13 $15.65 $15.84 $15.36 $15.78 $15.78 632,200
2022-07-12 $15.64 $16.09 $15.64 $15.92 $15.92 409,959
2022-07-11 $15.84 $15.86 $15.64 $15.66 $15.66 375,809
2022-07-08 $16.09 $16.21 $15.96 $16.03 $16.03 310,306
2022-07-07 $16.00 $16.16 $15.93 $16.13 $16.13 474,625
2022-07-06 $16.04 $16.15 $15.71 $15.90 $15.90 654,380
2022-07-05 $15.76 $15.95 $15.50 $15.95 $15.95 421,890
2022-07-01 $15.77 $16.13 $15.74 $16.10 $16.10 621,852
2022-06-30 $15.51 $16.05 $15.40 $15.89 $15.89 857,737
2022-06-29 $15.73 $15.78 $15.49 $15.64 $15.64 713,635
2022-06-28 $16.11 $16.43 $15.78 $15.81 $15.81 821,870
2022-06-27 $16.21 $16.27 $15.91 $16.05 $16.05 1,047,001
2022-06-24 $15.68 $16.15 $15.64 $16.08 $16.08 971,532
2022-06-23 $15.40 $15.55 $15.23 $15.52 $15.52 683,408
2022-06-22 $15.32 $15.50 $15.18 $15.38 $15.38 920,811
2022-06-21 $15.93 $16.15 $15.49 $15.50 $15.50 911,157
2022-06-17 $15.65 $16.05 $15.65 $15.73 $15.73 2,796,721
2022-06-16 $15.51 $15.69 $15.23 $15.65 $15.65 846,652
2022-06-15 $15.99 $16.08 $15.58 $15.80 $15.80 1,207,831
2022-06-14 $15.93 $16.02 $15.60 $15.80 $15.80 490,315
2022-06-13 $16.42 $16.45 $15.83 $15.89 $15.89 543,775
2022-06-10 $16.83 $16.91 $16.64 $16.81 $16.81 512,693
2022-06-09 $17.38 $17.49 $17.12 $17.13 $17.13 580,192
2022-06-08 $17.67 $17.89 $17.48 $17.51 $17.51 403,665
2022-06-07 $17.46 $17.89 $17.31 $17.84 $17.84 376,875
2022-06-06 $17.69 $17.74 $17.45 $17.69 $17.69 476,404
2022-06-03 $17.79 $17.79 $17.31 $17.47 $17.47 392,959
2022-06-02 $17.47 $18.08 $17.44 $18.02 $18.02 1,139,927
2022-06-01 $17.65 $17.80 $17.13 $17.38 $17.38 939,319
2022-05-31 $17.73 $17.73 $17.32 $17.58 $17.58 834,644
2022-05-27 $17.45 $17.85 $17.41 $17.85 $17.85 829,353
2022-05-26 $17.25 $17.47 $17.11 $17.40 $17.40 1,189,624
2022-05-25 $16.87 $17.29 $16.87 $17.15 $17.15 535,495
2022-05-24 $17.53 $17.54 $16.68 $16.87 $16.87 765,379
2022-05-23 $18.16 $18.19 $17.58 $17.77 $17.77 640,721
2022-05-20 $18.04 $18.17 $17.49 $17.89 $17.89 761,897
2022-05-19 $17.62 $17.97 $17.53 $17.78 $17.78 724,039
2022-05-18 $18.37 $18.38 $17.69 $17.74 $17.74 597,658
2022-05-17 $18.29 $18.65 $18.29 $18.63 $18.63 809,998
2022-05-16 $17.96 $18.10 $17.71 $17.85 $17.85 563,132
2022-05-13 $17.73 $18.17 $17.58 $17.95 $17.95 847,971
2022-05-12 $16.97 $17.61 $16.85 $17.60 $17.60 1,377,994
2022-05-11 $17.58 $18.03 $16.99 $17.01 $17.01 777,173
2022-05-10 $17.78 $18.13 $17.41 $17.62 $17.62 1,267,638
2022-05-09 $16.64 $17.79 $16.64 $17.59 $17.59 1,969,662
2022-05-06 $19.08 $19.51 $16.57 $16.91 $16.91 1,299,270
2022-05-05 $20.58 $20.60 $19.33 $19.59 $19.59 766,616
2022-05-04 $20.25 $20.78 $20.14 $20.78 $20.78 630,470
2022-05-03 $20.40 $20.44 $19.98 $20.25 $20.25 565,476
2022-05-02 $20.01 $20.31 $19.76 $20.31 $20.31 736,252
2022-04-29 $20.28 $20.54 $19.86 $19.91 $19.91 882,406
2022-04-28 $20.57 $20.69 $20.15 $20.47 $20.47 759,742
2022-04-27 $20.29 $20.58 $20.15 $20.44 $20.44 608,437
2022-04-26 $20.95 $20.99 $20.29 $20.29 $20.29 355,226
2022-04-25 $21.04 $21.15 $20.61 $21.13 $21.13 492,883
2022-04-22 $21.60 $21.61 $21.09 $21.11 $21.11 399,861
2022-04-21 $22.39 $22.46 $21.69 $21.71 $21.71 319,644
2022-04-20 $22.28 $22.32 $21.91 $22.19 $22.19 852,933
2022-04-19 $21.47 $22.18 $21.47 $22.13 $22.13 378,560
2022-04-18 $21.48 $21.73 $21.31 $21.47 $21.47 348,609
2022-04-14 $22.09 $22.29 $21.46 $21.48 $21.48 492,976
2022-04-13 $21.37 $22.09 $21.37 $22.08 $22.08 694,939
2022-04-12 $21.64 $21.89 $21.19 $21.38 $21.38 587,053
2022-04-11 $21.63 $21.89 $21.46 $21.48 $21.48 481,483
2022-04-08 $21.68 $21.87 $21.38 $21.68 $21.68 394,715
2022-04-07 $21.95 $22.00 $21.30 $21.68 $21.68 265,336
2022-04-06 $22.22 $22.28 $21.83 $22.04 $22.04 475,102
2022-04-05 $22.36 $22.51 $22.16 $22.35 $22.35 328,488
2022-04-04 $22.30 $22.49 $22.12 $22.45 $22.45 325,901
2022-04-01 $22.63 $22.78 $22.19 $22.31 $22.31 316,323
2022-03-31 $22.92 $23.02 $22.51 $22.52 $22.52 551,207
2022-03-30 $23.17 $23.33 $22.98 $23.06 $23.06 266,078
2022-03-29 $23.12 $23.37 $23.12 $23.21 $23.21 447,206
2022-03-28 $22.89 $22.97 $22.71 $22.86 $22.86 240,623
2022-03-25 $22.94 $23.15 $22.80 $22.95 $22.95 395,450
2022-03-24 $22.27 $22.88 $21.90 $22.85 $22.85 573,622
2022-03-23 $22.38 $22.38 $22.17 $22.25 $22.25 446,703
2022-03-22 $22.35 $22.68 $22.07 $22.48 $22.48 318,082
2022-03-21 $22.50 $22.78 $22.06 $22.29 $22.29 427,379
2022-03-18 $22.63 $22.72 $22.38 $22.43 $22.43 1,447,305
2022-03-17 $21.89 $22.80 $21.85 $22.75 $22.75 469,361
2022-03-16 $21.64 $22.24 $21.54 $22.10 $22.10 419,712
2022-03-15 $21.62 $21.85 $21.22 $21.44 $21.44 577,288
2022-03-14 $21.54 $21.72 $21.32 $21.48 $21.38 666,772
2022-03-11 $21.72 $22.21 $21.40 $21.41 $21.31 568,623
2022-03-10 $21.19 $21.46 $20.99 $21.33 $21.23 415,352
2022-03-09 $21.17 $21.73 $21.14 $21.52 $21.42 598,304
2022-03-08 $20.60 $21.25 $20.33 $20.56 $20.46 720,997
2022-03-07 $21.36 $21.41 $20.51 $20.52 $20.42 735,066
2022-03-04 $21.65 $21.65 $21.12 $21.35 $21.25 585,771
2022-03-03 $22.49 $22.74 $21.79 $21.90 $21.80 431,507
2022-03-02 $21.65 $22.70 $21.65 $22.64 $22.53 755,821
2022-03-01 $22.25 $22.44 $21.35 $21.54 $21.44 600,346
2022-02-28 $21.96 $22.53 $21.94 $22.43 $22.33 770,515
2022-02-25 $21.59 $22.37 $21.53 $22.34 $22.24 789,011
2022-02-24 $21.02 $21.75 $20.81 $21.69 $21.59 794,634
2022-02-23 $22.18 $22.25 $21.54 $21.61 $21.51 392,364
2022-02-22 $22.26 $22.38 $21.93 $22.02 $21.92 425,388
2022-02-18 $22.89 $22.96 $22.28 $22.37 $22.27 555,280
2022-02-17 $23.74 $23.77 $22.97 $23.06 $22.95 449,313
2022-02-16 $23.24 $23.97 $23.18 $23.96 $23.85 426,400
2022-02-15 $22.91 $23.49 $22.83 $23.41 $23.30 334,293
2022-02-14 $23.04 $23.10 $22.45 $22.60 $22.50 1,075,480
2022-02-11 $23.53 $23.66 $22.92 $22.97 $22.86 487,222
2022-02-10 $23.65 $24.02 $23.43 $23.60 $23.49 672,451
2022-02-09 $23.54 $23.93 $23.54 $23.90 $23.79 658,994
2022-02-08 $22.67 $23.48 $22.67 $23.28 $23.17 784,125
2022-02-07 $22.82 $23.21 $22.72 $22.80 $22.69 695,616
2022-02-04 $23.66 $24.16 $22.09 $22.73 $22.62 1,018,790
2022-02-03 $22.25 $22.74 $22.25 $22.54 $22.44 442,575
2022-02-02 $22.35 $22.52 $22.16 $22.42 $22.32 478,650
2022-02-01 $22.17 $22.46 $22.09 $22.25 $22.15 395,002
2022-01-31 $21.63 $22.25 $21.59 $22.24 $22.14 535,661
2022-01-28 $20.93 $21.76 $20.91 $21.76 $21.66 474,429
2022-01-27 $21.32 $21.63 $20.93 $21.04 $20.94 1,167,503
2022-01-26 $21.96 $22.24 $21.34 $21.56 $21.46 452,915
2022-01-25 $21.88 $21.99 $21.32 $21.79 $21.69 490,638
2022-01-24 $21.39 $22.24 $21.12 $22.20 $22.10 536,282
2022-01-21 $21.77 $22.10 $21.56 $21.66 $21.56 515,195
2022-01-20 $22.30 $22.70 $21.88 $21.91 $21.81 461,133
2022-01-19 $22.56 $22.62 $22.23 $22.30 $22.20 296,138
2022-01-18 $22.81 $22.81 $22.20 $22.41 $22.31 410,587
2022-01-14 $22.94 $23.21 $22.57 $22.94 $22.83 429,313
2022-01-13 $22.95 $23.37 $22.86 $23.19 $23.08 278,341
2022-01-12 $22.74 $22.95 $22.59 $22.86 $22.75 280,276
2022-01-11 $22.55 $22.71 $22.36 $22.71 $22.60 407,152
2022-01-10 $22.63 $22.77 $22.11 $22.43 $22.33 308,786
2022-01-07 $22.79 $22.95 $22.66 $22.69 $22.58 821,514
2022-01-06 $21.67 $22.92 $21.67 $22.76 $22.65 692,996
2022-01-05 $22.90 $23.10 $21.99 $22.04 $21.94 594,837
2022-01-04 $23.05 $23.24 $22.71 $22.78 $22.67 570,528
2022-01-03 $22.65 $23.11 $22.65 $22.88 $22.77 507,051
2021-12-31 $22.77 $22.86 $22.44 $22.50 $22.40 305,980
2021-12-30 $22.77 $23.07 $22.69 $22.73 $22.62 241,619
2021-12-29 $23.03 $23.04 $22.74 $22.77 $22.66 323,775
2021-12-28 $22.83 $23.08 $22.80 $22.93 $22.82 232,255
2021-12-27 $22.56 $22.94 $22.55 $22.88 $22.77 303,330
2021-12-23 $22.22 $22.66 $22.11 $22.55 $22.45 323,306
2021-12-22 $21.92 $22.22 $21.91 $22.08 $21.98 391,965
2021-12-21 $21.25 $21.98 $21.25 $21.96 $21.86 558,446
2021-12-20 $21.10 $21.22 $20.78 $21.11 $21.01 502,150
2021-12-17 $21.64 $21.74 $21.19 $21.50 $21.40 1,788,338
2021-12-16 $21.73 $21.93 $21.61 $21.61 $21.51 696,229
2021-12-15 $21.21 $21.54 $21.04 $21.46 $21.36 1,203,600
2021-12-14 $21.45 $21.56 $21.06 $21.11 $21.01 588,924
2021-12-13 $21.60 $21.69 $21.27 $21.46 $21.36 704,014
2021-12-10 $22.04 $22.31 $21.49 $21.57 $21.47 1,547,083
2021-12-09 $22.28 $22.36 $21.92 $21.95 $21.85 711,764
2021-12-08 $22.42 $22.56 $22.19 $22.37 $22.27 709,348
2021-12-07 $22.22 $22.49 $22.18 $22.24 $22.14 735,196
2021-12-06 $22.11 $22.17 $21.81 $22.02 $21.92 745,270
2021-12-03 $21.91 $21.91 $21.23 $21.87 $21.77 908,403
2021-12-02 $21.77 $21.95 $21.28 $21.87 $21.77 996,721
2021-12-01 $21.90 $22.15 $21.18 $21.20 $21.10 1,335,687
2021-11-30 $21.63 $21.97 $21.40 $21.55 $21.45 1,727,553
2021-11-29 $21.91 $22.05 $21.51 $21.88 $21.78 1,033,953
2021-11-26 $21.72 $21.81 $21.52 $21.61 $21.51 659,423
2021-11-24 $22.28 $22.34 $21.99 $22.29 $22.19 452,650
2021-11-23 $22.71 $23.07 $22.27 $22.37 $22.27 631,144
2021-11-22 $22.54 $22.98 $22.11 $22.67 $22.56 1,092,782
2021-11-19 $23.08 $23.29 $22.25 $22.32 $22.22 969,457
2021-11-18 $23.75 $23.81 $23.16 $23.36 $23.25 526,856
2021-11-17 $23.72 $23.75 $23.15 $23.51 $23.40 831,202
2021-11-16 $23.41 $23.72 $23.26 $23.67 $23.56 828,844
2021-11-15 $23.84 $24.01 $23.35 $23.41 $23.30 910,896
2021-11-12 $23.77 $24.10 $23.58 $23.78 $23.67 422,738
2021-11-11 $23.77 $23.83 $23.47 $23.57 $23.46 648,043
2021-11-10 $23.64 $23.84 $23.37 $23.49 $23.38 1,012,258
2021-11-09 $23.89 $24.23 $23.34 $23.70 $23.59 865,687
2021-11-08 $24.53 $24.68 $23.88 $23.95 $23.84 876,828
2021-11-05 $23.55 $24.75 $23.52 $24.26 $24.15 690,157
2021-11-04 $22.98 $23.40 $22.85 $23.39 $23.28 943,276
2021-11-03 $23.07 $23.23 $22.78 $22.92 $22.81 704,834
2021-11-02 $23.24 $23.30 $23.01 $23.14 $23.03 401,874
2021-11-01 $22.69 $23.38 $22.64 $23.35 $23.24 1,136,586
2021-10-29 $22.70 $22.82 $22.36 $22.56 $22.46 944,938
2021-10-28 $22.67 $23.10 $22.52 $22.81 $22.70 1,036,434
2021-10-27 $23.97 $23.97 $22.46 $22.46 $22.36 1,253,047
2021-10-26 $24.50 $24.50 $24.00 $24.00 $23.89 500,186
2021-10-25 $24.46 $24.63 $24.29 $24.45 $24.34 584,064
2021-10-22 $24.06 $24.44 $24.06 $24.36 $24.25 448,230
2021-10-21 $24.16 $24.35 $23.92 $24.07 $23.96 398,755
2021-10-20 $24.03 $24.19 $23.85 $24.19 $24.08 727,350
2021-10-19 $24.00 $24.10 $23.88 $23.97 $23.86 525,841
2021-10-18 $24.02 $24.04 $23.70 $23.87 $23.76 757,623
2021-10-15 $24.25 $24.36 $24.06 $24.12 $24.01 812,885
2021-10-14 $24.06 $24.22 $23.88 $24.16 $24.05 449,654
2021-10-13 $24.08 $24.22 $23.82 $23.85 $23.74 1,381,858
2021-10-12 $23.87 $24.24 $23.75 $23.99 $23.88 1,197,796
2021-10-11 $23.85 $24.17 $23.81 $23.87 $23.76 466,907
2021-10-08 $23.87 $24.25 $23.83 $23.93 $23.82 541,110
2021-10-07 $23.58 $23.93 $23.58 $23.79 $23.68 494,806
2021-10-06 $23.41 $23.60 $23.18 $23.34 $23.23 811,020
2021-10-05 $23.45 $23.88 $23.38 $23.59 $23.48 362,287
2021-10-04 $23.55 $23.68 $23.15 $23.30 $23.19 444,523
2021-10-01 $23.34 $23.67 $23.21 $23.58 $23.47 493,620
2021-09-30 $23.70 $23.70 $23.15 $23.23 $23.12 642,512
2021-09-29 $23.91 $23.93 $23.51 $23.57 $23.46 591,467
2021-09-28 $23.88 $24.11 $23.67 $23.76 $23.65 664,231
2021-09-27 $24.07 $24.20 $23.82 $24.01 $23.90 718,352
2021-09-24 $23.58 $24.25 $23.55 $24.14 $24.03 796,032
2021-09-23 $23.31 $23.84 $23.21 $23.72 $23.61 1,872,122
2021-09-22 $21.91 $22.72 $21.91 $22.53 $22.43 852,059
2021-09-21 $21.64 $22.06 $21.55 $21.71 $21.61 451,523
2021-09-20 $21.40 $21.41 $21.03 $21.33 $21.23 427,477
2021-09-17 $21.94 $22.01 $21.61 $21.73 $21.63 1,541,704
2021-09-16 $21.50 $22.12 $21.50 $22.00 $21.90 521,672
2021-09-15 $21.33 $21.64 $21.13 $21.57 $21.47 696,362
2021-09-14 $21.50 $21.64 $21.29 $21.41 $21.31 766,259
2021-09-13 $21.63 $21.74 $21.26 $21.43 $21.23 538,241
2021-09-10 $21.66 $21.81 $21.42 $21.44 $21.24 550,892
2021-09-09 $21.72 $21.90 $21.44 $21.53 $21.33 702,789
2021-09-08 $21.65 $21.73 $21.25 $21.68 $21.48 562,237
2021-09-07 $22.12 $22.22 $21.72 $21.75 $21.55 400,703
2021-09-03 $22.19 $22.25 $22.05 $22.13 $21.92 476,700
2021-09-02 $22.39 $22.60 $22.17 $22.25 $22.04 493,943
2021-09-01 $22.20 $22.52 $22.11 $22.39 $22.18 428,063
2021-08-31 $22.08 $22.28 $21.87 $22.03 $21.83 464,664
2021-08-30 $22.15 $22.16 $21.92 $21.98 $21.78 358,485
2021-08-27 $22.03 $22.22 $21.89 $22.16 $21.95 322,376
2021-08-26 $21.93 $22.14 $21.77 $21.95 $21.75 1,024,802
2021-08-25 $21.79 $22.11 $21.56 $21.99 $21.79 438,193
2021-08-24 $21.84 $22.02 $21.74 $21.79 $21.59 348,052
2021-08-23 $21.60 $21.88 $21.49 $21.82 $21.62 552,949
2021-08-20 $21.27 $21.55 $20.97 $21.49 $21.29 315,518
2021-08-19 $21.38 $21.58 $21.22 $21.29 $21.09 373,156
2021-08-18 $22.25 $22.32 $21.56 $21.58 $21.38 409,032
2021-08-17 $22.65 $22.75 $22.27 $22.32 $22.11 538,130
2021-08-16 $22.78 $23.25 $22.45 $22.91 $22.70 608,168
2021-08-13 $23.12 $23.24 $22.75 $22.78 $22.57 642,401
2021-08-12 $23.33 $23.51 $23.17 $23.19 $22.98 526,061
2021-08-11 $23.38 $23.40 $22.98 $23.32 $23.10 335,642
2021-08-10 $23.55 $23.64 $23.27 $23.43 $23.21 411,846
2021-08-09 $23.79 $23.79 $22.89 $23.62 $23.40 1,260,970
2021-08-06 $25.38 $25.69 $23.61 $23.76 $23.54 1,149,797
2021-08-05 $23.73 $23.85 $23.58 $23.79 $23.57 849,822
2021-08-04 $23.43 $23.78 $23.33 $23.41 $23.19 937,087
2021-08-03 $23.71 $23.71 $22.84 $23.06 $22.85 539,049
2021-08-02 $23.46 $23.81 $23.41 $23.65 $23.43 638,329
2021-07-30 $23.39 $23.61 $23.37 $23.51 $23.29 408,232
2021-07-29 $23.71 $23.79 $23.41 $23.43 $23.21 376,828
2021-07-28 $23.74 $23.85 $23.39 $23.60 $23.38 403,791
2021-07-27 $23.51 $23.67 $23.36 $23.51 $23.29 338,275
2021-07-26 $23.57 $24.11 $23.52 $23.67 $23.45 404,441
2021-07-23 $23.31 $23.57 $23.14 $23.53 $23.31 245,001
2021-07-22 $23.38 $23.39 $23.08 $23.19 $22.98 290,529
2021-07-21 $23.18 $23.55 $23.12 $23.38 $23.16 194,495
2021-07-20 $22.63 $23.15 $22.29 $23.06 $22.85 594,785
2021-07-19 $22.68 $22.95 $22.47 $22.65 $22.44 420,234
2021-07-16 $23.75 $23.84 $22.93 $22.99 $22.78 224,340
2021-07-15 $23.64 $23.94 $23.56 $23.65 $23.43 390,028
2021-07-14 $23.98 $24.13 $23.63 $23.70 $23.48 231,081
2021-07-13 $24.24 $24.24 $23.83 $23.86 $23.64 384,362
2021-07-12 $23.92 $24.45 $23.84 $24.36 $24.13 455,712
2021-07-09 $23.68 $24.23 $23.62 $24.16 $23.94 262,978
2021-07-08 $23.51 $23.81 $23.31 $23.44 $23.22 344,592
2021-07-07 $24.05 $24.22 $23.53 $23.86 $23.64 494,917
2021-07-06 $24.49 $24.49 $23.91 $24.09 $23.87 428,833
2021-07-02 $24.77 $24.77 $24.18 $24.46 $24.23 620,758
2021-07-01 $24.31 $24.83 $24.31 $24.76 $24.53 476,639
2021-06-30 $24.03 $24.43 $23.96 $24.35 $24.12 564,373
2021-06-29 $24.14 $24.60 $24.06 $24.09 $23.87 248,104
2021-06-28 $24.22 $24.46 $23.96 $24.18 $23.96 404,466
2021-06-25 $24.23 $24.48 $24.10 $24.19 $23.97 693,776
2021-06-24 $24.09 $24.29 $23.95 $24.16 $23.94 268,083
2021-06-23 $24.16 $24.26 $23.92 $23.98 $23.76 295,289
2021-06-22 $24.21 $24.36 $23.81 $24.15 $23.93 435,216
2021-06-21 $23.82 $24.36 $23.66 $24.30 $24.07 538,133
2021-06-18 $24.01 $24.27 $23.68 $23.82 $23.60 907,047
2021-06-17 $24.49 $24.63 $23.86 $24.20 $23.98 462,443
2021-06-16 $24.71 $24.92 $24.33 $24.61 $24.38 495,753
2021-06-15 $25.17 $25.28 $24.70 $24.73 $24.50 224,812
2021-06-14 $25.49 $25.56 $25.04 $25.08 $24.85 327,179
2021-06-11 $25.23 $25.56 $25.20 $25.55 $25.31 248,775
2021-06-10 $25.40 $25.50 $25.10 $25.11 $24.88 493,945
2021-06-09 $25.60 $25.60 $25.02 $25.26 $25.03 481,617
2021-06-08 $24.55 $25.35 $24.26 $25.28 $25.05 886,148
2021-06-07 $24.83 $24.93 $24.18 $24.36 $24.13 339,031
2021-06-04 $24.65 $24.81 $24.50 $24.78 $24.55 234,869
2021-06-03 $24.44 $24.54 $24.05 $24.48 $24.25 255,130
2021-06-02 $25.04 $25.04 $24.33 $24.54 $24.31 477,920
2021-06-01 $25.48 $25.55 $24.72 $25.08 $24.85 692,736
2021-05-28 $26.11 $26.11 $25.42 $25.69 $25.45 605,931
2021-05-27 $25.73 $26.21 $25.60 $25.95 $25.71 926,967
2021-05-26 $25.72 $26.02 $25.64 $25.70 $25.46 625,405
2021-05-25 $25.77 $25.94 $25.38 $25.47 $25.23 519,959
2021-05-24 $25.42 $25.68 $25.27 $25.59 $25.35 362,381
2021-05-21 $25.65 $25.89 $25.22 $25.25 $25.02 612,857
2021-05-20 $24.70 $25.75 $24.70 $25.69 $25.45 545,076
2021-05-19 $24.85 $24.86 $24.27 $24.62 $24.39 739,684
2021-05-18 $25.12 $25.28 $24.91 $24.91 $24.68 438,425
2021-05-17 $25.10 $25.41 $24.84 $25.11 $24.88 389,957
2021-05-14 $24.44 $24.96 $24.43 $24.92 $24.69 349,279
2021-05-13 $24.29 $24.88 $24.10 $24.36 $24.13 385,369
2021-05-12 $25.42 $25.45 $24.19 $24.24 $24.01 598,272
2021-05-11 $25.11 $25.69 $24.72 $25.64 $25.40 598,394
2021-05-10 $25.34 $25.79 $24.91 $25.26 $25.03 367,739
2021-05-07 $24.60 $25.56 $24.60 $25.37 $25.13 626,338
2021-05-06 $24.14 $24.16 $23.63 $23.94 $23.72 345,886
2021-05-05 $23.83 $24.26 $23.45 $24.06 $23.84 516,804
2021-05-04 $24.13 $24.22 $23.32 $23.57 $23.35 367,969
2021-05-03 $24.42 $24.56 $24.22 $24.37 $24.14 404,418
2021-04-30 $24.39 $24.54 $24.07 $24.31 $24.08 602,541
2021-04-29 $24.49 $24.58 $24.20 $24.46 $24.23 809,070
2021-04-28 $24.58 $24.63 $24.11 $24.31 $24.08 415,848
2021-04-27 $24.76 $24.91 $24.53 $24.60 $24.37 316,449
2021-04-26 $25.06 $25.06 $24.78 $24.82 $24.59 305,100
2021-04-23 $25.15 $25.22 $24.89 $24.89 $24.66 261,560
2021-04-22 $25.40 $25.57 $24.99 $25.09 $24.86 559,723
2021-04-21 $24.68 $25.43 $24.49 $25.41 $25.17 671,170
2021-04-20 $24.82 $25.17 $24.37 $24.71 $24.48 303,867
2021-04-19 $24.78 $24.93 $24.53 $24.88 $24.65 444,918
2021-04-16 $25.00 $25.10 $24.73 $24.90 $24.66 709,539
2021-04-15 $24.87 $24.96 $24.50 $24.80 $24.57 417,299
2021-04-14 $24.19 $24.67 $24.12 $24.58 $24.35 768,405
2021-04-13 $24.78 $24.78 $24.17 $24.26 $24.04 508,903
2021-04-12 $24.60 $24.92 $24.47 $24.78 $24.55 537,598
2021-04-09 $24.68 $24.77 $24.35 $24.63 $24.40 295,540
2021-04-08 $24.40 $24.75 $24.10 $24.70 $24.47 824,006
2021-04-07 $24.34 $24.72 $24.27 $24.36 $24.13 370,460
2021-04-06 $24.54 $24.94 $24.40 $24.54 $24.31 624,229
2021-04-05 $24.07 $24.68 $23.90 $24.52 $24.29 594,840
2021-04-01 $23.59 $24.01 $23.18 $24.00 $23.78 1,084,012
2021-03-31 $23.90 $24.06 $23.43 $23.46 $23.24 1,408,871
2021-03-30 $23.37 $24.02 $23.37 $23.83 $23.61 1,002,677
2021-03-29 $24.02 $24.02 $23.22 $23.39 $23.17 444,582
2021-03-26 $24.45 $24.58 $23.68 $24.01 $23.79 962,766
2021-03-25 $23.52 $24.49 $23.30 $24.42 $24.19 431,837
2021-03-24 $24.26 $24.45 $23.61 $23.69 $23.47 585,144
2021-03-23 $24.41 $24.67 $24.07 $24.17 $23.95 735,511
2021-03-22 $25.20 $25.24 $24.38 $24.73 $24.50 602,118
2021-03-19 $25.13 $25.44 $24.75 $25.13 $24.90 1,856,040
2021-03-18 $24.85 $25.64 $24.79 $25.20 $24.97 1,714,170
2021-03-17 $25.07 $25.07 $24.28 $24.92 $24.69 997,061
2021-03-16 $24.81 $25.43 $24.81 $25.22 $24.99 513,495
2021-03-15 $24.93 $24.93 $24.38 $24.72 $24.39 530,646
2021-03-12 $24.52 $25.03 $24.52 $24.93 $24.60 340,809
2021-03-11 $24.33 $24.63 $24.14 $24.51 $24.19 455,748
2021-03-10 $23.86 $24.77 $23.69 $24.37 $24.05 797,253
2021-03-09 $24.00 $24.46 $23.39 $23.80 $23.49 632,629
2021-03-08 $23.50 $23.76 $22.98 $23.23 $22.92 756,353
2021-03-05 $22.94 $23.55 $22.51 $23.50 $23.19 515,707
2021-03-04 $23.02 $23.33 $22.39 $22.77 $22.47 346,071
2021-03-03 $23.15 $23.58 $23.03 $23.05 $22.75 548,728
2021-03-02 $23.72 $23.78 $23.09 $23.10 $22.80 335,563
2021-03-01 $23.21 $23.87 $23.11 $23.73 $23.42 349,476
2021-02-26 $22.67 $23.18 $22.53 $22.92 $22.62 596,176
2021-02-25 $23.35 $23.54 $22.63 $22.65 $22.35 382,922
2021-02-24 $23.04 $23.60 $22.93 $23.24 $22.93 465,847
2021-02-23 $22.97 $23.18 $22.71 $23.08 $22.78 497,573
2021-02-22 $22.50 $23.33 $22.37 $23.11 $22.80 362,041
2021-02-19 $22.78 $22.78 $22.33 $22.41 $22.11 367,707
2021-02-18 $22.82 $23.02 $22.53 $22.59 $22.29 696,244
2021-02-17 $24.04 $24.11 $22.77 $22.90 $22.60 901,322
2021-02-16 $23.46 $23.49 $23.13 $23.20 $22.89 916,952
2021-02-12 $23.41 $23.90 $23.21 $23.50 $23.19 551,474
2021-02-11 $22.67 $23.01 $22.51 $22.97 $22.67 601,609
2021-02-10 $22.17 $23.05 $22.00 $22.61 $22.31 2,209,094
2021-02-09 $21.58 $22.13 $21.51 $21.97 $21.68 692,518
2021-02-08 $20.83 $21.45 $20.83 $21.40 $21.12 715,530
2021-02-05 $20.79 $21.58 $20.72 $20.82 $20.55 853,331
2021-02-04 $19.24 $19.86 $19.19 $19.62 $19.36 768,085
2021-02-03 $19.22 $19.33 $19.08 $19.26 $19.01 397,903
2021-02-02 $18.92 $19.40 $18.84 $19.23 $18.98 557,117
2021-02-01 $18.59 $19.01 $18.30 $18.79 $18.54 721,557
2021-01-29 $19.02 $19.26 $18.76 $18.88 $18.63 1,205,399
2021-01-28 $19.12 $19.23 $18.67 $18.90 $18.65 757,336
2021-01-27 $18.86 $19.42 $18.63 $19.02 $18.77 1,781,134
2021-01-26 $18.51 $18.81 $18.44 $18.75 $18.50 711,825
2021-01-25 $18.14 $18.49 $17.98 $18.35 $18.11 1,705,447
2021-01-22 $18.63 $18.69 $18.22 $18.24 $18.00 1,374,376
2021-01-21 $18.59 $18.93 $18.52 $18.74 $18.49 585,803
2021-01-20 $18.40 $18.70 $18.39 $18.63 $18.38 955,135
2021-01-19 $18.17 $18.49 $18.15 $18.33 $18.09 1,248,682
2021-01-15 $18.20 $18.37 $18.02 $18.32 $18.08 821,219
2021-01-14 $18.00 $18.51 $18.00 $18.33 $18.09 659,522
2021-01-13 $17.99 $18.24 $17.89 $17.96 $17.72 624,784
2021-01-12 $18.25 $18.35 $17.99 $18.07 $17.83 585,421
2021-01-11 $18.05 $18.37 $17.95 $18.27 $18.03 650,547
2021-01-08 $18.36 $18.40 $17.95 $18.16 $17.92 803,319
2021-01-07 $18.70 $18.89 $18.28 $18.28 $18.04 723,033
2021-01-06 $18.20 $19.12 $18.13 $18.81 $18.56 1,161,022
2021-01-05 $17.98 $18.19 $17.83 $18.06 $17.82 616,243
2021-01-04 $17.96 $18.13 $17.59 $17.96 $17.72 1,033,616
2020-12-31 $17.90 $17.92 $17.73 $17.77 $17.54 558,766
2020-12-30 $17.76 $18.11 $17.76 $17.91 $17.67 411,243
2020-12-29 $18.05 $18.07 $17.81 $17.85 $17.61 506,927
2020-12-28 $17.85 $18.15 $17.71 $18.09 $17.85 423,138
2020-12-24 $17.63 $17.78 $17.55 $17.68 $17.45 1,352,071
2020-12-23 $17.55 $17.65 $17.46 $17.50 $17.27 2,605,599
2020-12-22 $17.50 $17.70 $17.33 $17.52 $17.29 1,439,507
2020-12-21 $17.08 $17.54 $17.05 $17.51 $17.28 1,046,100
2020-12-18 $17.48 $17.55 $17.18 $17.29 $17.06 2,957,495
2020-12-17 $17.73 $17.77 $17.37 $17.59 $17.36 1,806,119
2020-12-16 $17.98 $18.01 $17.54 $17.64 $17.41 453,664
2020-12-15 $17.76 $18.05 $17.72 $18.03 $17.79 776,945
2020-12-14 $18.04 $18.04 $17.52 $17.63 $17.40 637,489
2020-12-11 $18.10 $18.32 $17.84 $17.86 $17.62 273,441
2020-12-10 $18.18 $18.50 $18.13 $18.25 $18.01 695,844
2020-12-09 $18.58 $18.58 $18.18 $18.28 $18.04 322,055
2020-12-08 $18.35 $18.53 $18.26 $18.44 $18.20 435,809
2020-12-07 $18.58 $18.64 $18.40 $18.47 $18.23 438,628
2020-12-04 $18.59 $18.73 $18.44 $18.67 $18.42 298,862
2020-12-03 $18.42 $18.63 $18.29 $18.57 $18.33 482,538
2020-12-02 $18.15 $18.53 $17.92 $18.44 $18.20 381,737
2020-12-01 $18.01 $18.34 $17.96 $18.25 $18.01 605,068
2020-11-30 $17.76 $18.04 $17.73 $17.81 $17.58 931,666
2020-11-27 $18.04 $18.08 $17.78 $17.81 $17.58 228,570
2020-11-25 $18.12 $18.29 $17.83 $18.01 $17.77 395,932
2020-11-24 $17.90 $18.33 $17.83 $18.18 $17.94 418,152
2020-11-23 $17.68 $18.03 $17.64 $17.94 $17.70 276,013
2020-11-20 $17.64 $17.65 $17.32 $17.56 $17.33 420,891
2020-11-19 $17.54 $17.78 $17.45 $17.63 $17.40 393,852
2020-11-18 $17.82 $18.10 $17.62 $17.63 $17.40 327,534
2020-11-17 $17.51 $17.97 $17.37 $17.81 $17.58 603,729
2020-11-16 $17.61 $17.68 $17.34 $17.60 $17.37 403,632
2020-11-13 $16.80 $17.23 $16.59 $17.18 $16.95 422,483
2020-11-12 $17.07 $17.69 $16.44 $16.59 $16.37 510,911
2020-11-11 $16.43 $17.26 $16.40 $17.24 $17.01 688,718
2020-11-10 $15.97 $16.57 $15.91 $16.48 $16.26 1,066,785
2020-11-09 $16.01 $16.45 $15.80 $15.83 $15.62 1,318,962
2020-11-06 $15.30 $15.72 $14.77 $15.14 $14.94 819,587
2020-11-05 $13.62 $14.03 $13.20 $13.90 $13.72 417,146
2020-11-04 $13.35 $13.56 $13.18 $13.37 $13.19 454,009
2020-11-03 $13.33 $13.53 $13.29 $13.38 $13.20 483,710
2020-11-02 $13.11 $13.32 $12.97 $13.19 $13.02 514,292
2020-10-30 $12.86 $13.05 $12.75 $13.02 $12.85 349,563
2020-10-29 $12.79 $13.11 $12.68 $12.96 $12.79 374,322
2020-10-28 $13.23 $13.25 $12.86 $12.88 $12.71 463,180
2020-10-27 $13.57 $13.67 $13.34 $13.35 $13.17 279,905
2020-10-26 $13.69 $13.79 $13.40 $13.59 $13.41 280,752
2020-10-23 $13.87 $13.93 $13.68 $13.91 $13.73 259,254
2020-10-22 $13.86 $13.99 $13.72 $13.87 $13.69 253,005
2020-10-21 $13.68 $13.93 $13.68 $13.86 $13.68 226,000
2020-10-20 $13.80 $13.90 $13.65 $13.80 $13.62 305,364
2020-10-19 $14.03 $14.03 $13.54 $13.68 $13.50 306,846
2020-10-16 $14.04 $14.13 $13.89 $13.94 $13.76 285,905
2020-10-15 $14.11 $14.11 $13.74 $13.89 $13.71 342,044
2020-10-14 $14.29 $14.52 $14.08 $14.12 $13.93 488,944
2020-10-13 $14.10 $14.29 $13.86 $14.23 $14.04 503,021
2020-10-12 $14.24 $14.43 $14.07 $14.15 $13.96 379,936
2020-10-09 $14.33 $14.41 $14.14 $14.16 $13.97 397,990
2020-10-08 $14.26 $14.35 $13.95 $14.34 $14.15 497,794
2020-10-07 $14.33 $14.42 $14.14 $14.16 $13.97 352,881
2020-10-06 $14.38 $14.61 $14.13 $14.22 $14.03 586,899
2020-10-05 $14.21 $14.39 $14.09 $14.32 $14.13 475,695
2020-10-02 $13.94 $14.24 $13.92 $14.17 $13.98 351,031
2020-10-01 $13.97 $14.15 $13.55 $14.15 $13.96 421,200
2020-09-30 $13.85 $14.08 $13.69 $13.98 $13.80 680,557
2020-09-29 $14.08 $14.14 $13.69 $13.77 $13.59 294,536
2020-09-28 $14.27 $14.44 $14.09 $14.28 $14.09 467,242
2020-09-25 $13.86 $14.02 $13.76 $13.99 $13.81 366,221
2020-09-24 $14.18 $14.22 $13.89 $13.97 $13.79 499,124
2020-09-23 $14.73 $14.80 $14.08 $14.16 $13.97 626,959
2020-09-22 $14.60 $14.74 $14.36 $14.67 $14.48 761,114
2020-09-21 $15.15 $15.41 $14.20 $14.47 $14.28 961,692
2020-09-18 $15.05 $15.70 $14.96 $15.48 $15.28 1,984,219
2020-09-17 $14.85 $15.16 $14.77 $15.16 $14.96 941,419
2020-09-16 $15.30 $15.30 $14.96 $14.98 $14.78 865,843
2020-09-15 $15.19 $15.26 $15.13 $15.23 $15.03 326,769
2020-09-14 $15.14 $15.31 $15.10 $15.20 $14.90 563,089
2020-09-11 $14.92 $15.16 $14.86 $15.05 $14.75 372,199
2020-09-10 $15.19 $15.23 $14.81 $14.86 $14.57 464,742
2020-09-09 $14.76 $15.19 $14.63 $15.15 $14.85 797,693
2020-09-08 $14.85 $14.85 $14.58 $14.61 $14.32 549,812
2020-09-04 $15.31 $15.31 $14.64 $14.93 $14.63 478,779
2020-09-03 $15.24 $15.37 $15.03 $15.16 $14.86 555,885
2020-09-02 $15.17 $15.26 $15.00 $15.20 $14.90 455,819
2020-09-01 $15.01 $15.21 $14.89 $15.10 $14.80 437,345
2020-08-31 $15.17 $15.35 $15.07 $15.07 $14.77 473,787
2020-08-28 $14.95 $15.24 $14.91 $15.24 $14.94 359,258
2020-08-27 $15.03 $15.11 $14.88 $15.02 $14.73 345,803
2020-08-26 $14.91 $15.12 $14.91 $14.98 $14.69 392,793
2020-08-25 $14.99 $14.99 $14.83 $14.96 $14.67 529,573
2020-08-24 $14.69 $14.86 $14.69 $14.85 $14.56 745,578
2020-08-21 $15.19 $15.19 $14.56 $14.63 $14.34 744,052
2020-08-20 $15.14 $15.32 $15.04 $15.19 $14.89 521,871
2020-08-19 $15.34 $15.50 $15.23 $15.25 $14.95 294,552
2020-08-18 $15.13 $15.37 $15.08 $15.29 $14.99 245,652
2020-08-17 $15.38 $15.46 $15.16 $15.19 $14.89 218,798
2020-08-14 $15.47 $15.55 $15.31 $15.43 $15.13 284,848
2020-08-13 $14.91 $15.50 $14.91 $15.43 $15.13 338,647
2020-08-12 $15.11 $15.47 $15.11 $15.26 $14.96 381,157
2020-08-11 $15.06 $15.35 $14.89 $14.94 $14.65 398,521
2020-08-10 $14.68 $15.02 $14.50 $14.95 $14.66 698,247
2020-08-07 $13.48 $14.32 $13.12 $14.32 $14.04 497,137
2020-08-06 $13.23 $13.58 $13.23 $13.50 $13.24 487,930
2020-08-05 $13.39 $13.48 $13.20 $13.31 $13.05 284,648
2020-08-04 $13.00 $13.39 $12.97 $13.38 $13.12 232,816
2020-08-03 $12.79 $13.03 $12.68 $12.98 $12.73 436,038
2020-07-31 $12.97 $12.97 $12.61 $12.76 $12.51 457,330
2020-07-30 $12.70 $12.96 $12.63 $12.92 $12.67 219,619
2020-07-29 $12.78 $12.97 $12.75 $12.86 $12.61 635,019
2020-07-28 $12.78 $12.81 $12.67 $12.73 $12.48 551,559
2020-07-27 $12.69 $12.92 $12.68 $12.91 $12.66 249,098
2020-07-24 $12.74 $12.89 $12.67 $12.71 $12.46 249,935
2020-07-23 $12.84 $13.02 $12.71 $12.73 $12.48 315,919
2020-07-22 $12.83 $13.01 $12.77 $12.85 $12.59 216,365
2020-07-21 $12.79 $12.88 $12.65 $12.76 $12.51 277,551
2020-07-20 $12.72 $12.82 $12.63 $12.73 $12.48 341,744
2020-07-17 $12.85 $12.89 $12.68 $12.80 $12.55 238,210
2020-07-16 $12.59 $12.89 $12.59 $12.79 $12.54 234,796
2020-07-15 $12.66 $12.75 $12.52 $12.72 $12.47 487,991
2020-07-14 $12.03 $12.40 $11.82 $12.38 $12.14 570,200
2020-07-13 $12.08 $12.23 $11.89 $11.96 $11.73 402,724
2020-07-10 $11.73 $12.01 $11.73 $11.98 $11.74 306,775
2020-07-09 $11.87 $11.89 $11.60 $11.73 $11.50 296,320
2020-07-08 $12.03 $12.03 $11.75 $11.88 $11.65 306,491
2020-07-07 $12.12 $12.19 $12.01 $12.03 $11.79 282,315
2020-07-06 $12.36 $12.40 $12.11 $12.21 $11.97 202,050
2020-07-02 $12.31 $12.38 $12.06 $12.10 $11.86 343,461
2020-07-01 $11.95 $12.24 $11.67 $12.12 $11.88 575,425
2020-06-30 $11.70 $11.99 $11.64 $11.95 $11.72 384,286
2020-06-29 $11.63 $11.76 $11.44 $11.73 $11.50 221,348
2020-06-26 $11.74 $11.74 $11.31 $11.54 $11.31 857,533
2020-06-25 $11.65 $11.82 $11.55 $11.77 $11.54 570,785
2020-06-24 $11.82 $11.97 $11.66 $11.69 $11.46 423,401
2020-06-23 $12.18 $12.23 $12.04 $12.07 $11.83 301,195
2020-06-22 $11.92 $12.07 $11.78 $11.99 $11.75 277,089
2020-06-19 $12.17 $12.24 $11.75 $11.88 $11.65 1,747,830
2020-06-18 $12.32 $12.32 $11.85 $11.98 $11.74 673,232
2020-06-17 $12.29 $12.45 $12.09 $12.38 $12.14 478,675
2020-06-16 $12.24 $12.31 $11.82 $12.12 $11.88 793,144
2020-06-15 $11.39 $11.92 $11.33 $11.84 $11.61 548,132
2020-06-12 $11.93 $11.95 $11.49 $11.75 $11.52 557,405
2020-06-11 $12.08 $12.17 $11.41 $11.44 $11.22 675,396
2020-06-10 $12.92 $12.92 $12.44 $12.44 $12.20 558,394
2020-06-09 $13.27 $13.27 $12.87 $12.92 $12.67 360,890
2020-06-08 $12.99 $13.51 $12.99 $13.42 $13.16 784,948
2020-06-05 $13.40 $13.46 $13.00 $13.04 $12.78 729,551
2020-06-04 $12.86 $13.02 $12.74 $12.84 $12.59 591,058
2020-06-03 $12.50 $13.02 $12.44 $12.97 $12.72 525,779
2020-06-02 $12.39 $12.40 $12.17 $12.32 $12.08 374,566
2020-06-01 $12.27 $12.47 $12.19 $12.24 $12.00 490,059
2020-05-29 $11.98 $12.31 $11.96 $12.26 $12.02 907,111
2020-05-28 $12.34 $12.34 $11.96 $12.02 $11.78 575,717
2020-05-27 $12.17 $12.30 $11.98 $12.30 $12.06 415,368
2020-05-26 $12.05 $12.12 $11.88 $12.00 $11.76 299,571
2020-05-22 $11.58 $11.68 $11.53 $11.63 $11.40 249,809
2020-05-21 $11.60 $11.67 $11.39 $11.55 $11.32 391,032
2020-05-20 $11.36 $11.69 $11.36 $11.65 $11.42 396,887
2020-05-19 $11.25 $11.52 $11.15 $11.28 $11.06 392,275
2020-05-18 $11.49 $11.64 $11.19 $11.28 $11.06 962,129
2020-05-15 $10.92 $11.11 $10.78 $11.01 $10.79 804,536
2020-05-14 $10.65 $11.01 $10.31 $11.00 $10.78 649,472
2020-05-13 $10.60 $10.95 $10.55 $10.93 $10.72 760,576
2020-05-12 $11.02 $11.10 $10.79 $10.80 $10.59 904,661
2020-05-11 $11.04 $11.15 $10.85 $10.98 $10.76 472,104
2020-05-08 $10.26 $11.39 $10.26 $11.25 $11.03 642,843
2020-05-07 $9.91 $10.11 $9.74 $9.93 $9.74 591,837
2020-05-06 $9.85 $10.11 $9.80 $9.99 $9.79 597,711
2020-05-05 $10.02 $10.29 $9.79 $9.81 $9.62 742,850
2020-05-04 $9.60 $9.94 $9.48 $9.91 $9.72 519,551
2020-05-01 $10.03 $10.08 $9.66 $9.70 $9.51 375,434
2020-04-30 $10.61 $10.61 $10.12 $10.22 $10.02 553,834
2020-04-29 $10.20 $10.81 $10.20 $10.81 $10.60 1,133,874
2020-04-28 $9.81 $10.07 $9.73 $9.91 $9.72 559,766
2020-04-27 $9.17 $9.71 $9.17 $9.60 $9.41 432,217
2020-04-24 $8.88 $9.10 $8.83 $8.99 $8.81 662,974
2020-04-23 $8.70 $9.04 $8.65 $8.82 $8.65 426,329
2020-04-22 $8.78 $8.78 $8.63 $8.65 $8.48 268,596
2020-04-21 $8.80 $8.80 $8.55 $8.62 $8.45 388,308
2020-04-20 $8.95 $9.11 $8.86 $9.02 $8.84 481,581
2020-04-17 $8.86 $9.23 $8.86 $9.17 $8.99 864,373
2020-04-16 $9.14 $9.15 $8.62 $8.70 $8.53 536,179
2020-04-15 $9.33 $9.33 $8.93 $9.12 $8.94 482,354
2020-04-14 $9.75 $10.18 $9.42 $9.67 $9.48 597,893
2020-04-13 $9.66 $9.73 $9.38 $9.58 $9.39 337,679
2020-04-09 $9.33 $9.73 $9.22 $9.69 $9.50 796,619
2020-04-08 $9.09 $9.22 $8.85 $9.14 $8.96 570,637
2020-04-07 $9.38 $9.63 $8.97 $9.00 $8.82 1,012,888
2020-04-06 $8.57 $9.04 $8.57 $8.98 $8.80 730,280
2020-04-03 $8.18 $8.31 $8.05 $8.24 $8.08 1,001,145
2020-04-02 $8.47 $8.60 $7.88 $8.17 $8.01 1,328,533
2020-04-01 $8.60 $9.02 $8.45 $8.59 $8.42 1,020,662
2020-03-31 $8.95 $9.35 $8.78 $8.99 $8.81 1,125,645
2020-03-30 $8.42 $8.92 $8.19 $8.86 $8.69 1,490,765
2020-03-27 $8.85 $8.90 $8.38 $8.42 $8.25 1,206,248
2020-03-26 $8.66 $9.30 $8.66 $9.16 $8.98 1,214,254
2020-03-25 $8.55 $9.20 $8.09 $8.61 $8.44 1,540,697
2020-03-24 $8.44 $8.66 $8.20 $8.65 $8.48 1,598,533
2020-03-23 $8.66 $8.82 $7.92 $8.14 $7.98 2,210,170
2020-03-20 $9.27 $9.30 $8.55 $8.71 $8.54 2,137,875
2020-03-19 $9.01 $9.67 $8.81 $9.32 $9.14 1,015,351
2020-03-18 $10.02 $10.12 $8.78 $9.16 $8.98 2,004,428
2020-03-17 $10.23 $11.49 $9.97 $10.72 $10.51 2,497,560
2020-03-16 $9.49 $10.33 $9.23 $10.28 $10.08 1,339,735
2020-03-13 $9.88 $10.62 $9.68 $10.61 $10.40 2,137,333
2020-03-12 $9.69 $10.11 $9.38 $9.42 $9.24 3,021,404
2020-03-11 $10.70 $10.78 $10.24 $10.35 $10.15 2,166,377
2020-03-10 $10.70 $11.10 $10.33 $11.06 $10.84 1,452,613
2020-03-09 $10.74 $10.85 $10.34 $10.49 $10.19 1,615,539
2020-03-06 $11.12 $11.38 $10.90 $11.26 $10.94 1,633,153
2020-03-05 $11.77 $11.78 $11.26 $11.33 $11.01 844,629
2020-03-04 $12.15 $12.19 $11.79 $12.10 $11.76 1,166,599
2020-03-03 $12.50 $13.00 $12.03 $12.09 $11.75 1,821,923
2020-03-02 $12.49 $12.68 $12.09 $12.66 $12.30 1,875,875
2020-02-28 $11.87 $12.59 $11.87 $12.44 $12.09 2,573,694
2020-02-27 $12.45 $12.74 $12.09 $12.28 $11.93 1,348,823
2020-02-26 $13.37 $13.37 $12.59 $12.73 $12.37 723,248
2020-02-25 $14.08 $14.11 $13.20 $13.24 $12.86 983,519
2020-02-24 $14.48 $14.52 $14.03 $14.03 $13.63 819,456
2020-02-21 $14.92 $14.93 $14.75 $14.79 $14.37 501,489
2020-02-20 $15.07 $15.10 $14.82 $14.98 $14.55 826,305
2020-02-19 $14.92 $15.22 $14.89 $15.05 $14.62 512,900
2020-02-18 $14.92 $14.99 $14.86 $14.92 $14.50 333,593
2020-02-14 $14.80 $15.02 $14.74 $14.98 $14.55 440,377
2020-02-13 $14.75 $14.83 $14.66 $14.81 $14.39 488,036
2020-02-12 $14.54 $14.87 $14.51 $14.80 $14.38 572,233
2020-02-11 $14.25 $14.50 $14.13 $14.48 $14.07 453,640
2020-02-10 $14.36 $14.40 $13.94 $14.08 $13.68 947,476
2020-02-07 $14.40 $14.55 $13.88 $14.44 $14.03 756,441
2020-02-06 $14.55 $14.82 $14.44 $14.74 $14.32 1,311,445
2020-02-05 $14.33 $14.49 $14.19 $14.40 $13.99 790,780
2020-02-04 $14.21 $14.22 $14.00 $14.15 $13.75 531,448
2020-02-03 $14.07 $14.16 $13.97 $14.02 $13.62 732,736
2020-01-31 $13.98 $14.06 $13.87 $13.97 $13.57 616,078
2020-01-30 $13.75 $14.03 $13.61 $14.01 $13.61 757,101
2020-01-29 $13.91 $14.07 $13.72 $13.79 $13.40 583,218
2020-01-28 $14.15 $14.21 $13.92 $13.92 $13.52 826,291
2020-01-27 $14.18 $14.29 $14.05 $14.10 $13.70 639,157
2020-01-24 $14.69 $14.69 $14.34 $14.35 $13.94 899,587
2020-01-23 $14.65 $14.82 $14.61 $14.71 $14.29 434,822
2020-01-22 $14.83 $14.95 $14.75 $14.79 $14.37 544,912
2020-01-21 $15.06 $15.08 $14.73 $14.84 $14.42 612,164
2020-01-17 $15.25 $15.36 $15.19 $15.23 $14.80 725,620
2020-01-16 $15.23 $15.36 $15.07 $15.25 $14.82 551,222
2020-01-15 $15.08 $15.17 $15.01 $15.14 $14.71 488,097
2020-01-14 $14.80 $15.06 $14.80 $15.05 $14.62 933,840
2020-01-13 $14.71 $14.92 $14.67 $14.90 $14.48 367,304
2020-01-10 $14.85 $14.85 $14.69 $14.72 $14.30 436,952
2020-01-09 $15.00 $15.05 $14.26 $14.81 $14.39 661,884
2020-01-08 $14.93 $15.11 $14.93 $14.97 $14.54 528,059
2020-01-07 $14.72 $14.99 $14.70 $14.93 $14.51 467,690
2020-01-06 $14.79 $14.79 $14.62 $14.77 $14.35 475,097
2020-01-03 $14.61 $14.86 $14.61 $14.82 $14.40 1,037,300
2020-01-02 $14.63 $14.82 $14.55 $14.81 $14.39 674,695
2019-12-31 $14.48 $14.51 $14.33 $14.51 $14.10 327,715
2019-12-30 $14.42 $14.50 $14.41 $14.46 $14.05 344,766
2019-12-27 $14.60 $14.60 $14.46 $14.47 $14.06 408,658
2019-12-26 $14.36 $14.54 $14.34 $14.53 $14.12 749,291
2019-12-24 $14.28 $14.34 $14.27 $14.29 $13.88 112,237
2019-12-23 $14.26 $14.36 $14.25 $14.31 $13.90 404,220
2019-12-20 $14.61 $14.61 $14.14 $14.31 $13.90 1,771,060
2019-12-19 $14.35 $14.41 $14.22 $14.31 $13.90 629,733
2019-12-18 $14.23 $14.46 $14.13 $14.38 $13.97 672,303
2019-12-17 $14.17 $14.22 $14.01 $14.16 $13.76 583,569
2019-12-16 $14.00 $14.26 $14.00 $14.09 $13.69 683,244
2019-12-13 $14.06 $14.07 $13.83 $13.91 $13.51 772,671
2019-12-12 $13.59 $14.05 $13.59 $14.03 $13.63 605,803
2019-12-11 $13.50 $13.63 $13.40 $13.54 $13.16 539,200
2019-12-10 $13.48 $13.57 $13.39 $13.45 $13.07 646,515
2019-12-09 $13.45 $13.63 $13.42 $13.49 $13.11 746,970
2019-12-06 $13.33 $13.54 $13.29 $13.48 $13.10 578,638
2019-12-05 $13.09 $13.31 $13.08 $13.28 $12.90 580,191
2019-12-04 $12.93 $13.13 $12.91 $13.07 $12.70 581,296
2019-12-03 $13.10 $13.10 $12.82 $12.91 $12.54 491,713
2019-12-02 $13.08 $13.26 $12.99 $13.17 $12.80 782,503
2019-11-29 $13.31 $13.40 $13.05 $13.17 $12.80 528,885
2019-11-27 $13.45 $13.55 $13.35 $13.38 $13.00 548,189
2019-11-26 $13.21 $13.40 $13.14 $13.32 $12.94 457,872
2019-11-25 $13.03 $13.17 $12.98 $13.17 $12.80 670,750
2019-11-22 $12.92 $13.02 $12.89 $12.98 $12.61 781,943
2019-11-21 $13.13 $13.15 $12.87 $12.90 $12.53 596,925
2019-11-20 $13.22 $13.22 $13.05 $13.14 $12.77 659,732
2019-11-19 $13.28 $13.30 $13.18 $13.27 $12.89 416,175
2019-11-18 $13.34 $13.40 $13.24 $13.26 $12.88 564,743
2019-11-15 $13.28 $13.33 $13.15 $13.32 $12.94 786,449
2019-11-14 $13.25 $13.31 $13.01 $13.20 $12.83 885,880
2019-11-13 $13.28 $13.46 $13.20 $13.31 $12.93 804,803
2019-11-12 $13.32 $13.38 $13.15 $13.31 $12.93 818,265
2019-11-11 $13.17 $13.43 $13.11 $13.36 $12.98 1,063,642
2019-11-08 $13.31 $13.91 $12.97 $13.23 $12.85 1,103,236
2019-11-07 $14.02 $14.23 $13.71 $13.79 $13.40 712,422
2019-11-06 $14.17 $14.17 $13.84 $13.98 $13.58 465,669
2019-11-05 $14.27 $14.31 $14.15 $14.19 $13.79 380,689
2019-11-04 $14.24 $14.35 $14.14 $14.23 $13.83 484,695
2019-11-01 $14.13 $14.24 $14.00 $14.18 $13.78 553,671
2019-10-31 $14.05 $14.13 $13.82 $14.12 $13.72 502,507
2019-10-30 $14.31 $14.33 $13.93 $14.02 $13.62 380,150
2019-10-29 $14.24 $14.42 $14.22 $14.33 $13.92 397,510
2019-10-28 $14.20 $14.39 $14.20 $14.30 $13.89 392,504
2019-10-25 $14.28 $14.28 $14.12 $14.21 $13.81 461,683
2019-10-24 $14.36 $14.57 $14.09 $14.23 $13.83 700,309
2019-10-23 $14.18 $14.28 $14.07 $14.25 $13.85 560,186
2019-10-22 $14.03 $14.32 $14.02 $14.19 $13.79 1,115,492
2019-10-21 $13.88 $14.04 $13.83 $14.00 $13.60 480,419
2019-10-18 $13.84 $13.99 $13.71 $13.79 $13.40 1,001,767
2019-10-17 $13.94 $14.06 $13.77 $13.91 $13.51 681,142
2019-10-16 $13.62 $13.90 $13.62 $13.87 $13.48 572,995
2019-10-15 $13.86 $13.86 $13.11 $13.64 $13.25 695,973
2019-10-14 $13.66 $13.81 $13.66 $13.80 $13.41 326,889
2019-10-11 $13.63 $13.84 $13.47 $13.76 $13.37 430,736
2019-10-10 $13.30 $13.53 $13.30 $13.47 $13.09 594,609
2019-10-09 $13.24 $13.39 $13.13 $13.36 $12.98 742,982
2019-10-08 $13.85 $13.90 $13.19 $13.20 $12.83 742,341
2019-10-07 $14.00 $14.12 $13.94 $13.94 $13.54 606,435
2019-10-04 $13.99 $14.15 $13.97 $14.12 $13.72 368,659
2019-10-03 $14.12 $14.18 $13.78 $13.97 $13.57 545,427
2019-10-02 $14.11 $14.18 $13.93 $14.06 $13.66 977,889
2019-10-01 $14.35 $14.47 $14.21 $14.25 $13.85 627,356
2019-09-30 $14.22 $14.43 $14.21 $14.30 $13.89 572,672
2019-09-27 $14.31 $14.34 $14.09 $14.17 $13.77 225,867
2019-09-26 $14.36 $14.36 $13.99 $14.23 $13.83 592,744
2019-09-25 $14.21 $14.46 $14.18 $14.37 $13.96 355,828
2019-09-24 $14.40 $14.41 $14.04 $14.26 $13.85 515,113
2019-09-23 $14.37 $14.48 $14.19 $14.39 $13.98 434,421
2019-09-20 $14.40 $14.57 $14.19 $14.32 $13.91 1,193,095
2019-09-19 $14.60 $14.64 $14.33 $14.35 $13.94 449,949
2019-09-18 $14.68 $14.71 $14.50 $14.60 $14.19 527,010
2019-09-17 $14.45 $14.65 $14.34 $14.62 $14.20 427,021
2019-09-16 $14.86 $14.86 $14.36 $14.48 $14.07 470,943
2019-09-13 $14.86 $14.97 $14.80 $14.90 $14.48 342,855
2019-09-12 $14.87 $15.01 $14.80 $14.82 $14.40 636,568
2019-09-11 $14.81 $14.99 $14.74 $14.87 $14.45 363,052
2019-09-10 $14.58 $14.85 $14.56 $14.84 $14.42 394,146
2019-09-09 $14.56 $14.76 $14.42 $14.75 $14.24 421,641
2019-09-06 $14.36 $14.55 $14.36 $14.51 $14.00 369,017
2019-09-05 $14.35 $14.49 $14.32 $14.34 $13.84 370,328
2019-09-04 $14.01 $14.25 $14.01 $14.20 $13.70 396,745
2019-09-03 $14.01 $14.07 $13.88 $13.93 $13.44 374,095
2019-08-30 $14.27 $14.33 $14.08 $14.16 $13.67 318,583
2019-08-29 $14.25 $14.29 $14.18 $14.19 $13.69 246,435
2019-08-28 $13.95 $14.14 $13.86 $14.13 $13.64 409,503
2019-08-27 $14.16 $14.16 $13.86 $13.92 $13.43 527,360
2019-08-26 $14.00 $14.09 $13.93 $14.04 $13.55 410,669
2019-08-23 $14.39 $14.45 $13.91 $13.95 $13.46 731,708
2019-08-22 $14.46 $14.60 $14.38 $14.47 $13.96 409,584
2019-08-21 $14.35 $14.51 $14.25 $14.46 $13.96 273,166
2019-08-20 $14.34 $14.51 $14.28 $14.29 $13.79 420,601
2019-08-19 $14.34 $14.51 $14.32 $14.36 $13.86 315,231
2019-08-16 $14.06 $14.22 $13.83 $14.14 $13.65 480,290
2019-08-15 $13.73 $14.25 $13.73 $13.99 $13.50 769,005
2019-08-14 $14.26 $14.43 $13.74 $13.75 $13.27 794,997
2019-08-13 $14.40 $14.73 $14.38 $14.46 $13.96 892,533
2019-08-12 $14.15 $14.58 $14.13 $14.40 $13.90 1,125,205
2019-08-09 $13.52 $14.12 $13.32 $14.07 $13.58 809,493
2019-08-08 $13.11 $13.37 $13.11 $13.36 $12.89 1,025,456
2019-08-07 $13.06 $13.14 $12.82 $13.12 $12.66 699,272
2019-08-06 $13.16 $13.23 $13.06 $13.20 $12.74 515,733
2019-08-05 $13.10 $13.27 $13.01 $13.09 $12.63 1,094,767
2019-08-02 $13.26 $13.32 $13.15 $13.30 $12.84 713,130
2019-08-01 $13.42 $13.58 $13.31 $13.34 $12.87 685,365
2019-07-31 $13.64 $14.07 $13.40 $13.46 $12.99 695,635
2019-07-30 $13.57 $13.69 $13.53 $13.68 $13.20 355,080
2019-07-29 $13.66 $13.78 $13.53 $13.65 $13.17 390,214
2019-07-26 $13.66 $13.73 $13.61 $13.70 $13.22 415,798
2019-07-25 $13.84 $13.84 $13.60 $13.66 $13.18 370,728
2019-07-24 $13.62 $13.88 $13.55 $13.83 $13.35 835,544
2019-07-23 $13.67 $13.73 $13.56 $13.66 $13.18 914,004
2019-07-22 $13.49 $13.61 $13.46 $13.59 $13.12 467,323
2019-07-19 $13.54 $13.62 $13.37 $13.51 $13.04 392,421
2019-07-18 $13.55 $13.69 $13.50 $13.66 $13.18 794,285
2019-07-17 $13.87 $13.98 $13.46 $13.53 $13.06 761,290
2019-07-16 $13.78 $13.91 $13.77 $13.88 $13.40 740,337
2019-07-15 $13.74 $13.76 $13.63 $13.75 $13.27 466,374
2019-07-12 $13.69 $13.75 $13.60 $13.73 $13.25 670,635
2019-07-11 $13.71 $13.75 $13.60 $13.64 $13.16 409,849
2019-07-10 $13.74 $13.80 $13.66 $13.69 $13.21 643,274
2019-07-09 $13.68 $13.77 $13.63 $13.70 $13.22 386,904
2019-07-08 $13.83 $13.95 $13.68 $13.71 $13.23 319,153
2019-07-05 $13.87 $13.99 $13.78 $13.91 $13.42 526,607
2019-07-03 $13.95 $13.96 $13.83 $13.90 $13.41 269,833
2019-07-02 $13.97 $14.08 $13.82 $13.91 $13.42 391,310
2019-07-01 $14.17 $14.22 $13.84 $13.99 $13.50 904,970
2019-06-28 $13.86 $14.00 $13.78 $13.96 $13.47 1,691,598
2019-06-27 $13.85 $13.92 $13.80 $13.86 $13.38 598,025
2019-06-26 $13.67 $13.80 $13.65 $13.70 $13.22 612,300
2019-06-25 $13.78 $13.78 $13.63 $13.66 $13.18 527,482
2019-06-24 $13.89 $13.90 $13.70 $13.73 $13.25 779,500
2019-06-21 $13.92 $14.07 $13.74 $13.92 $13.43 1,850,167
2019-06-20 $13.86 $13.98 $13.72 $13.95 $13.46 1,156,623
2019-06-19 $13.25 $13.77 $13.25 $13.72 $13.24 1,296,002
2019-06-18 $12.74 $13.33 $12.68 $13.20 $12.74 1,147,155
2019-06-17 $12.25 $12.64 $12.23 $12.61 $12.17 974,852
2019-06-14 $12.12 $12.24 $12.05 $12.21 $11.78 1,291,816
2019-06-13 $12.08 $12.17 $12.04 $12.16 $11.74 533,188
2019-06-12 $12.15 $12.20 $12.05 $12.07 $11.65 597,997
2019-06-11 $12.20 $12.21 $12.09 $12.13 $11.71 649,401
2019-06-10 $12.12 $12.15 $12.04 $12.12 $11.70 621,321
2019-06-07 $12.08 $12.13 $11.91 $12.07 $11.65 703,997
2019-06-06 $11.96 $12.00 $11.88 $11.93 $11.51 822,198
2019-06-05 $11.88 $11.99 $11.65 $11.97 $11.55 1,344,787
2019-06-04 $11.89 $11.95 $11.78 $11.89 $11.47 712,053
2019-06-03 $11.63 $11.79 $11.63 $11.72 $11.31 870,080
2019-05-31 $11.67 $11.76 $11.63 $11.65 $11.24 703,804
2019-05-30 $11.88 $11.96 $11.71 $11.77 $11.36 801,292
2019-05-29 $12.02 $12.04 $11.79 $11.87 $11.46 739,131
2019-05-28 $12.07 $12.14 $11.99 $11.99 $11.57 580,427
2019-05-24 $12.07 $12.16 $11.98 $12.06 $11.64 675,011
2019-05-23 $11.90 $12.04 $11.81 $12.00 $11.58 687,248
2019-05-22 $11.95 $12.05 $11.95 $11.99 $11.57 905,064
2019-05-21 $11.92 $12.03 $11.90 $12.01 $11.59 545,625
2019-05-20 $11.93 $12.03 $11.78 $11.81 $11.40 1,651,408
2019-05-17 $11.61 $11.68 $11.51 $11.56 $11.16 553,415
2019-05-16 $11.76 $11.88 $11.66 $11.68 $11.27 232,804
2019-05-15 $11.56 $11.77 $11.45 $11.73 $11.32 531,956
2019-05-14 $11.62 $11.80 $11.60 $11.65 $11.24 1,159,008
2019-05-13 $11.78 $11.88 $11.48 $11.58 $11.18 1,404,516
2019-05-10 $11.83 $12.28 $11.79 $12.03 $11.61 818,216
2019-05-09 $11.57 $11.67 $11.38 $11.66 $11.25 926,662
2019-05-08 $11.69 $11.82 $11.59 $11.61 $11.20 679,269
2019-05-07 $12.07 $12.08 $11.64 $11.74 $11.33 883,471
2019-05-06 $12.26 $12.34 $12.06 $12.17 $11.75 424,898
2019-05-03 $12.39 $12.49 $12.39 $12.43 $12.00 1,212,961
2019-05-02 $12.45 $12.45 $12.25 $12.37 $11.94 582,608
2019-05-01 $12.52 $12.61 $12.41 $12.44 $12.01 1,138,217
2019-04-30 $12.64 $12.64 $12.35 $12.49 $12.05 624,586
2019-04-29 $12.53 $12.69 $12.49 $12.52 $12.08 944,189
2019-04-26 $12.48 $12.57 $12.41 $12.57 $12.13 482,916
2019-04-25 $12.60 $12.60 $12.33 $12.46 $12.03 312,895
2019-04-24 $12.60 $12.64 $12.57 $12.62 $12.18 399,501
2019-04-23 $12.54 $12.69 $12.54 $12.60 $12.16 428,641
2019-04-22 $12.60 $12.62 $12.37 $12.52 $12.08 296,668
2019-04-18 $12.73 $12.73 $12.45 $12.63 $12.19 370,214
2019-04-17 $12.75 $12.94 $12.68 $12.71 $12.27 527,991
2019-04-16 $12.69 $12.84 $12.64 $12.75 $12.30 648,705
2019-04-15 $12.71 $12.81 $12.59 $12.65 $12.21 819,982
2019-04-12 $12.68 $12.79 $12.68 $12.75 $12.30 387,375
2019-04-11 $12.75 $12.76 $12.63 $12.64 $12.20 333,587
2019-04-10 $12.66 $12.76 $12.63 $12.76 $12.31 238,842
2019-04-09 $12.58 $12.66 $12.57 $12.63 $12.19 291,852
2019-04-08 $12.66 $12.70 $12.58 $12.63 $12.19 347,585
2019-04-05 $12.59 $12.71 $12.56 $12.64 $12.20 339,895
2019-04-04 $12.56 $12.70 $12.56 $12.58 $12.14 1,011,814
2019-04-03 $12.57 $12.75 $12.52 $12.55 $12.11 607,855
2019-04-02 $12.64 $12.67 $12.48 $12.48 $12.04 909,430
2019-04-01 $12.60 $12.67 $12.55 $12.61 $12.17 505,765
2019-03-29 $12.51 $12.53 $12.42 $12.49 $12.05 367,487
2019-03-28 $12.40 $12.46 $12.27 $12.45 $12.02 311,649
2019-03-27 $12.54 $12.54 $12.30 $12.39 $11.96 466,983
2019-03-26 $12.64 $12.68 $12.43 $12.50 $12.06 662,468
2019-03-25 $12.65 $12.74 $12.54 $12.59 $12.15 1,402,683
2019-03-22 $12.81 $12.90 $12.57 $12.64 $12.20 1,574,315
2019-03-21 $12.55 $13.03 $12.55 $12.85 $12.40 2,139,864
2019-03-20 $12.60 $12.72 $12.46 $12.61 $12.17 1,781,199
2019-03-19 $12.75 $12.81 $12.57 $12.62 $12.18 1,406,480
2019-03-18 $12.75 $12.91 $12.71 $12.73 $12.29 1,331,772
2019-03-15 $12.82 $12.88 $12.69 $12.74 $12.30 2,386,294
2019-03-14 $12.95 $12.98 $12.78 $12.78 $12.33 1,030,771
2019-03-13 $13.13 $13.13 $12.92 $12.96 $12.51 435,389
2019-03-12 $13.25 $13.33 $13.03 $13.06 $12.60 662,710
2019-03-11 $13.06 $13.31 $13.06 $13.29 $12.73 325,268
2019-03-08 $13.03 $13.05 $12.92 $13.05 $12.50 268,175
2019-03-07 $13.35 $13.37 $13.09 $13.15 $12.59 261,881
2019-03-06 $13.38 $13.46 $13.30 $13.36 $12.80 610,674
2019-03-05 $13.53 $13.60 $13.39 $13.42 $12.85 943,117
2019-03-04 $13.59 $13.69 $13.41 $13.56 $12.99 355,628
2019-03-01 $13.41 $13.59 $13.36 $13.56 $12.99 421,471
2019-02-28 $13.33 $13.34 $13.24 $13.31 $12.75 535,025
2019-02-27 $13.30 $13.38 $13.18 $13.32 $12.76 313,829
2019-02-26 $13.30 $13.35 $13.23 $13.32 $12.76 396,507
2019-02-25 $13.34 $13.45 $13.26 $13.27 $12.71 446,153
2019-02-22 $13.00 $13.27 $13.00 $13.21 $12.65 352,104
2019-02-21 $13.07 $13.18 $13.01 $13.05 $12.50 481,201
2019-02-20 $12.91 $13.25 $12.91 $13.15 $12.59 456,551
2019-02-19 $12.96 $13.13 $12.94 $13.02 $12.47 574,322
2019-02-15 $12.79 $12.95 $12.66 $12.93 $12.38 564,190
2019-02-14 $12.51 $12.83 $12.51 $12.69 $12.15 377,369
2019-02-13 $12.66 $12.79 $12.58 $12.66 $12.13 487,355
2019-02-12 $12.52 $12.71 $12.43 $12.63 $12.10 478,760
2019-02-11 $12.97 $12.97 $12.28 $12.41 $11.89 682,323
2019-02-08 $12.85 $13.10 $12.32 $12.67 $12.13 752,001
2019-02-07 $12.97 $13.00 $12.64 $12.82 $12.28 761,121
2019-02-06 $13.06 $13.25 $13.04 $13.07 $12.52 525,619
2019-02-05 $12.98 $13.13 $12.96 $13.12 $12.57 425,691
2019-02-04 $12.79 $13.08 $12.79 $12.99 $12.44 1,026,603
2019-02-01 $12.93 $12.97 $12.84 $12.86 $12.32 640,392
2019-01-31 $12.79 $12.97 $12.79 $12.93 $12.38 1,328,003
2019-01-30 $12.85 $12.95 $12.65 $12.83 $12.29 928,580
2019-01-29 $12.82 $12.99 $12.82 $12.86 $12.32 1,047,379
2019-01-28 $12.78 $12.85 $12.67 $12.78 $12.24 784,375
2019-01-25 $12.67 $12.99 $12.67 $12.80 $12.26 1,912,314
2019-01-24 $12.34 $12.61 $12.27 $12.56 $12.03 536,238
2019-01-23 $12.51 $12.52 $12.17 $12.36 $11.84 362,927
2019-01-22 $12.66 $12.68 $12.43 $12.50 $11.97 524,623
2019-01-18 $12.74 $12.74 $12.58 $12.68 $12.14 628,242
2019-01-17 $12.50 $12.70 $12.43 $12.60 $12.07 799,934
2019-01-16 $12.49 $12.66 $12.49 $12.54 $12.01 545,742
2019-01-15 $12.49 $12.69 $12.47 $12.51 $11.98 950,348
2019-01-14 $12.49 $12.61 $12.42 $12.45 $11.92 492,559
2019-01-11 $12.32 $12.51 $12.27 $12.48 $11.95 373,877
2019-01-10 $12.34 $12.43 $12.25 $12.37 $11.85 427,969
2019-01-09 $12.34 $12.52 $12.30 $12.37 $11.85 825,177
2019-01-08 $12.29 $12.41 $12.18 $12.32 $11.80 847,817
2019-01-07 $11.97 $12.31 $11.88 $12.20 $11.68 975,813
2019-01-04 $11.61 $11.97 $11.61 $11.96 $11.45 316,686
2019-01-03 $11.56 $11.65 $11.36 $11.46 $10.98 679,517
2019-01-02 $11.41 $11.65 $11.32 $11.61 $11.12 341,376
2018-12-31 $11.49 $11.58 $11.33 $11.55 $11.06 444,878
2018-12-28 $11.42 $11.60 $11.31 $11.46 $10.98 445,710
2018-12-27 $11.19 $11.38 $10.96 $11.38 $10.90 880,629
2018-12-26 $11.10 $11.36 $10.85 $11.36 $10.88 782,526
2018-12-24 $11.19 $11.38 $11.06 $11.06 $10.59 431,424
2018-12-21 $11.57 $11.87 $11.25 $11.25 $10.77 1,735,082
2018-12-20 $12.01 $12.01 $11.48 $11.57 $11.08 672,526
2018-12-19 $12.19 $12.43 $11.99 $12.01 $11.50 694,223
2018-12-18 $12.34 $12.55 $12.06 $12.16 $11.65 427,684
2018-12-17 $12.47 $12.55 $12.19 $12.27 $11.75 732,797
2018-12-14 $12.65 $12.72 $12.42 $12.46 $11.93 459,508
2018-12-13 $12.99 $13.18 $12.74 $12.81 $12.27 394,443
2018-12-12 $12.84 $13.15 $12.80 $12.97 $12.42 380,329
2018-12-11 $12.95 $13.11 $12.60 $12.66 $12.13 716,877
2018-12-10 $12.69 $12.84 $12.43 $12.79 $12.25 679,659
2018-12-07 $12.87 $13.03 $12.64 $12.71 $12.17 343,297
2018-12-06 $13.14 $13.14 $12.69 $12.86 $12.32 798,239
2018-12-04 $13.65 $13.77 $13.24 $13.27 $12.71 441,504
2018-12-03 $13.49 $13.80 $13.49 $13.69 $13.11 348,282
2018-11-30 $13.57 $13.66 $13.37 $13.40 $12.83 482,026
2018-11-29 $13.50 $13.73 $13.50 $13.60 $13.03 285,855
2018-11-28 $13.22 $13.52 $13.15 $13.52 $12.95 596,582
2018-11-27 $13.40 $13.55 $13.18 $13.27 $12.71 477,202
2018-11-26 $13.09 $13.44 $13.07 $13.42 $12.85 511,950
2018-11-23 $12.92 $13.09 $12.86 $12.96 $12.41 186,816
2018-11-21 $12.96 $13.19 $12.92 $12.99 $12.44 552,184
2018-11-20 $13.50 $13.62 $12.92 $12.95 $12.40 508,665
2018-11-19 $13.87 $13.87 $13.59 $13.65 $13.07 549,133
2018-11-16 $13.79 $14.02 $13.79 $13.88 $13.29 384,159
2018-11-15 $13.95 $13.95 $13.70 $13.85 $13.26 622,958
2018-11-14 $14.02 $14.10 $13.89 $14.06 $13.47 401,687
2018-11-13 $13.95 $14.10 $13.86 $13.91 $13.32 571,642
2018-11-12 $14.40 $14.45 $13.88 $13.89 $13.30 609,046
2018-11-09 $14.27 $14.54 $14.27 $14.40 $13.79 887,598
2018-11-08 $14.14 $14.34 $13.67 $14.31 $13.71 766,709
2018-11-07 $13.50 $13.66 $13.43 $13.60 $13.03 535,837
2018-11-06 $13.40 $13.52 $13.30 $13.47 $12.90 395,497
2018-11-05 $13.36 $13.49 $13.25 $13.36 $12.80 978,038
2018-11-02 $13.33 $13.43 $13.19 $13.36 $12.80 473,391
2018-11-01 $13.35 $13.41 $13.18 $13.31 $12.75 853,267
2018-10-31 $13.05 $13.52 $13.05 $13.34 $12.78 590,555
2018-10-30 $12.78 $13.04 $12.72 $13.03 $12.48 559,122
2018-10-29 $12.98 $13.14 $12.58 $12.69 $12.15 513,989
2018-10-26 $12.92 $13.02 $12.74 $12.84 $12.30 1,012,019
2018-10-25 $13.00 $13.21 $12.94 $13.03 $12.48 893,865
2018-10-24 $13.18 $13.39 $13.00 $13.02 $12.47 727,291
2018-10-23 $13.16 $13.38 $13.07 $13.23 $12.67 1,278,870
2018-10-22 $13.39 $13.46 $13.32 $13.40 $12.83 718,926
2018-10-19 $13.45 $13.67 $13.35 $13.38 $12.81 1,629,125
2018-10-18 $13.52 $13.60 $13.36 $13.42 $12.85 609,744
2018-10-17 $13.39 $13.60 $13.33 $13.51 $12.94 674,045
2018-10-16 $13.41 $13.48 $13.29 $13.45 $12.88 424,385
2018-10-15 $13.13 $13.43 $12.91 $13.29 $12.73 453,603
2018-10-12 $13.14 $13.24 $13.06 $13.20 $12.64 670,773
2018-10-11 $13.12 $13.20 $12.96 $13.02 $12.47 750,316
2018-10-10 $13.65 $13.73 $13.15 $13.16 $12.60 776,667
2018-10-09 $13.90 $13.90 $13.59 $13.73 $13.15 793,283
2018-10-08 $13.65 $13.65 $13.46 $13.63 $13.05 424,045
2018-10-05 $13.76 $13.81 $13.60 $13.64 $13.06 931,868
2018-10-04 $13.69 $13.73 $13.53 $13.66 $13.08 1,181,081
2018-10-03 $13.45 $13.81 $13.37 $13.73 $13.15 1,399,115
2018-10-02 $13.51 $13.54 $13.38 $13.39 $12.82 1,099,934
2018-10-01 $13.64 $13.74 $13.41 $13.53 $12.96 908,853
2018-09-28 $13.35 $13.69 $13.25 $13.60 $13.03 523,512
2018-09-27 $13.35 $13.58 $13.25 $13.35 $12.79 774,081
2018-09-26 $13.40 $13.45 $13.20 $13.40 $12.83 530,584
2018-09-25 $13.30 $13.43 $13.25 $13.35 $12.79 504,480
2018-09-24 $13.05 $13.30 $13.05 $13.25 $12.69 493,285
2018-09-21 $13.10 $13.25 $12.95 $13.20 $12.64 1,770,297
2018-09-20 $13.00 $13.10 $12.85 $13.10 $12.55 437,802
2018-09-19 $12.85 $13.13 $12.85 $12.95 $12.40 552,290
2018-09-18 $12.85 $13.00 $12.70 $12.90 $12.36 504,944
2018-09-17 $13.10 $13.10 $12.70 $12.75 $12.21 283,203
2018-09-14 $13.00 $13.03 $12.75 $12.85 $12.31 586,465
2018-09-13 $12.90 $13.10 $12.90 $13.05 $12.50 408,416
2018-09-12 $13.05 $13.13 $12.80 $12.90 $12.36 579,045
2018-09-11 $13.00 $13.10 $12.80 $13.00 $12.45 563,658
2018-09-10 $13.15 $13.23 $12.95 $13.05 $12.40 636,570
2018-09-07 $12.96 $13.25 $12.95 $13.10 $12.45 334,339
2018-09-06 $13.35 $13.55 $13.05 $13.15 $12.50 975,417
2018-09-05 $13.45 $13.50 $13.25 $13.40 $12.74 659,323
2018-09-04 $13.65 $13.75 $13.35 $13.40 $12.74 437,658
2018-08-31 $13.60 $13.75 $13.45 $13.60 $12.93 444,315
2018-08-30 $13.80 $13.95 $13.65 $13.70 $13.02 615,744
2018-08-29 $13.80 $14.00 $13.75 $13.85 $13.16 519,905
2018-08-28 $13.80 $13.85 $13.65 $13.75 $13.07 479,524
2018-08-27 $13.90 $14.00 $13.60 $13.80 $13.12 884,697
2018-08-24 $13.95 $14.05 $13.75 $13.85 $13.16 948,915
2018-08-23 $14.10 $14.15 $13.75 $13.85 $13.16 613,385
2018-08-22 $14.10 $14.20 $14.00 $14.20 $13.50 469,894
2018-08-21 $14.15 $14.15 $13.90 $14.05 $13.35 1,638,099
2018-08-20 $14.05 $14.15 $13.75 $14.05 $13.35 910,850
2018-08-17 $14.35 $14.45 $14.10 $14.45 $13.73 1,320,955
2018-08-16 $14.30 $14.40 $14.15 $14.30 $13.59 817,136
2018-08-15 $14.15 $14.20 $13.95 $14.10 $13.40 1,667,797
2018-08-14 $14.15 $14.30 $13.90 $14.15 $13.45 1,609,372
2018-08-13 $13.60 $14.05 $13.60 $13.95 $13.26 1,560,202
2018-08-10 $15.20 $15.20 $13.20 $13.45 $12.78 940,131
2018-08-09 $15.35 $15.63 $15.25 $15.40 $14.64 386,221
2018-08-08 $15.35 $15.40 $15.18 $15.30 $14.54 262,747
2018-08-07 $15.35 $15.45 $15.23 $15.30 $14.54 176,141
2018-08-06 $15.25 $15.45 $15.23 $15.35 $14.59 226,658
2018-08-03 $15.15 $15.30 $15.10 $15.30 $14.54 123,260
2018-08-02 $15.10 $15.25 $15.10 $15.20 $14.45 158,370
2018-08-01 $15.20 $15.30 $15.10 $15.25 $14.49 312,287
2018-07-31 $15.15 $15.35 $15.10 $15.30 $14.54 173,802
2018-07-30 $15.15 $15.25 $15.00 $15.15 $14.40 233,171
2018-07-27 $15.30 $15.38 $15.00 $15.10 $14.35 212,845
2018-07-26 $15.40 $15.48 $15.25 $15.25 $14.49 202,850
2018-07-25 $15.25 $15.40 $15.20 $15.40 $14.64 244,601
2018-07-24 $15.55 $15.55 $15.20 $15.25 $14.49 145,310
2018-07-23 $15.55 $15.73 $15.40 $15.50 $14.73 365,234
2018-07-20 $15.55 $15.70 $15.45 $15.50 $14.73 254,275
2018-07-19 $15.55 $15.83 $15.50 $15.60 $14.83 394,504
2018-07-18 $15.45 $15.85 $15.45 $15.65 $14.87 523,782
2018-07-17 $15.60 $15.63 $15.48 $15.55 $14.78 338,029
2018-07-16 $15.75 $15.80 $15.60 $15.65 $14.87 159,612
2018-07-13 $15.75 $15.85 $15.75 $15.80 $15.02 115,934
2018-07-12 $15.90 $15.90 $15.65 $15.75 $14.97 156,100
2018-07-11 $15.90 $16.15 $15.75 $15.80 $15.02 258,053
2018-07-10 $15.70 $16.10 $15.70 $16.05 $15.25 260,744
2018-07-09 $15.75 $15.78 $15.60 $15.70 $14.92 209,782
2018-07-06 $15.45 $15.70 $15.45 $15.60 $14.83 169,549
2018-07-05 $15.55 $15.60 $15.35 $15.50 $14.73 477,752
2018-07-03 $15.60 $15.70 $15.55 $15.55 $14.78 226,072
2018-07-02 $15.70 $15.80 $15.40 $15.45 $14.68 469,935
2018-06-29 $15.75 $15.95 $15.75 $15.85 $15.06 379,695
2018-06-28 $15.80 $15.85 $15.65 $15.80 $15.02 285,729
2018-06-27 $15.75 $16.00 $15.70 $15.75 $14.97 346,061
2018-06-26 $15.75 $15.85 $15.60 $15.70 $14.92 370,510
2018-06-25 $16.00 $16.10 $15.70 $15.75 $14.97 313,040
2018-06-22 $16.15 $16.15 $16.00 $16.05 $15.25 541,024
2018-06-21 $16.10 $16.20 $15.90 $16.00 $15.21 716,133
2018-06-20 $16.15 $16.30 $16.10 $16.15 $15.35 820,068
2018-06-19 $16.10 $16.20 $16.05 $16.10 $15.30 643,535
2018-06-18 $16.10 $16.30 $16.05 $16.30 $15.49 400,507
2018-06-15 $16.00 $16.45 $15.95 $16.25 $15.44 1,883,836
2018-06-14 $16.20 $16.25 $16.00 $16.15 $15.35 803,181
2018-06-13 $16.35 $16.68 $16.05 $16.10 $15.30 903,072
2018-06-12 $16.25 $16.45 $16.25 $16.40 $15.59 213,780
2018-06-11 $16.00 $16.33 $16.00 $16.20 $15.40 264,996
2018-06-08 $16.10 $16.30 $16.05 $16.15 $15.35 449,110
2018-06-07 $16.10 $16.20 $16.00 $16.10 $15.30 286,751
2018-06-06 $16.00 $16.20 $15.95 $16.10 $15.30 291,172
2018-06-05 $15.65 $16.05 $15.65 $16.05 $15.25 239,521
2018-06-04 $15.75 $15.78 $15.60 $15.65 $14.87 251,245
2018-06-01 $15.50 $15.75 $15.50 $15.60 $14.83 307,581
2018-05-31 $15.85 $15.90 $15.40 $15.45 $14.68 430,421
2018-05-30 $15.75 $15.95 $15.68 $15.88 $15.09 289,916
2018-05-29 $16.00 $16.10 $15.50 $15.55 $14.78 573,572
2018-05-25 $15.95 $16.10 $15.95 $16.05 $15.25 159,529
2018-05-24 $16.10 $16.10 $15.85 $16.00 $15.21 731,380
2018-05-23 $16.10 $16.10 $15.85 $16.00 $15.21 506,700
2018-05-22 $16.20 $16.30 $16.00 $16.05 $15.25 1,311,517
2018-05-21 $16.10 $16.27 $16.10 $16.20 $15.40 677,153
2018-05-18 $16.15 $16.20 $16.00 $16.10 $15.30 1,104,766
2018-05-17 $16.25 $16.35 $16.10 $16.20 $15.40 981,592
2018-05-16 $16.20 $16.40 $16.13 $16.25 $15.44 594,644
2018-05-15 $16.25 $16.33 $15.95 $16.25 $15.44 584,980
2018-05-14 $15.75 $16.35 $15.75 $16.25 $15.44 1,629,978
2018-05-11 $16.75 $16.75 $15.35 $15.50 $14.73 962,941
2018-05-10 $16.75 $16.80 $16.58 $16.68 $15.85 1,046,179
2018-05-09 $16.75 $16.75 $16.50 $16.65 $15.82 911,437
2018-05-08 $16.65 $16.75 $16.50 $16.60 $15.78 315,081
2018-05-07 $16.35 $16.65 $16.35 $16.60 $15.78 364,828
2018-05-04 $16.15 $16.40 $16.10 $16.35 $15.54 277,291
2018-05-03 $15.95 $16.25 $15.80 $16.20 $15.40 679,257
2018-05-02 $16.15 $16.23 $15.85 $15.85 $15.06 300,700
2018-05-01 $16.20 $16.20 $16.00 $16.20 $15.40 380,880
2018-04-30 $16.35 $16.43 $16.15 $16.25 $15.44 401,555
2018-04-27 $16.20 $16.25 $16.08 $16.25 $15.44 140,661
2018-04-26 $16.15 $16.30 $16.13 $16.20 $15.40 182,125
2018-04-25 $16.15 $16.25 $15.98 $16.15 $15.35 355,238
2018-04-24 $16.45 $16.50 $16.05 $16.15 $15.35 389,552
2018-04-23 $16.30 $16.45 $16.25 $16.35 $15.54 375,613
2018-04-20 $16.40 $16.40 $16.25 $16.35 $15.54 308,299
2018-04-19 $16.25 $16.43 $16.25 $16.40 $15.59 179,917
2018-04-18 $16.35 $16.40 $16.20 $16.25 $15.44 200,675
2018-04-17 $16.25 $16.35 $16.10 $16.25 $15.44 251,383
2018-04-16 $16.10 $16.25 $15.95 $16.20 $15.40 234,205
2018-04-13 $16.10 $16.15 $15.90 $15.90 $15.11 189,479
2018-04-12 $16.05 $16.18 $15.90 $16.10 $15.30 159,772
2018-04-11 $16.05 $16.15 $15.93 $16.00 $15.21 323,081
2018-04-10 $16.00 $16.38 $15.95 $16.20 $15.40 413,631
2018-04-09 $15.85 $16.15 $15.70 $15.85 $15.06 317,127
2018-04-06 $15.95 $16.00 $15.60 $15.80 $15.02 316,014
2018-04-05 $15.95 $16.15 $15.85 $16.00 $15.21 374,648
2018-04-04 $15.80 $16.05 $15.65 $16.00 $15.21 305,007
2018-04-03 $15.70 $16.00 $15.55 $16.00 $15.21 515,624
2018-04-02 $16.10 $16.10 $15.50 $15.65 $14.87 489,491
2018-03-29 $15.80 $16.25 $15.80 $16.10 $15.30 506,339
2018-03-28 $15.95 $16.02 $15.75 $15.80 $15.02 390,657
2018-03-27 $16.10 $16.25 $15.90 $15.95 $15.16 348,066
2018-03-26 $16.15 $16.20 $15.70 $16.10 $15.30 935,529
2018-03-23 $16.70 $16.75 $15.95 $16.00 $15.21 1,454,987
2018-03-22 $16.85 $16.95 $16.65 $16.70 $15.87 1,284,243
2018-03-21 $16.80 $16.95 $16.75 $16.90 $16.06 823,742
2018-03-20 $16.75 $16.80 $16.63 $16.75 $15.92 327,807
2018-03-19 $16.95 $17.10 $16.70 $16.75 $15.92 1,235,303
2018-03-16 $16.85 $17.02 $16.80 $17.00 $16.16 719,522
2018-03-15 $16.75 $16.80 $16.65 $16.75 $15.92 302,429
2018-03-14 $16.75 $16.80 $16.55 $16.65 $15.82 320,548
2018-03-13 $16.90 $16.95 $16.55 $16.65 $15.82 175,597
2018-03-12 $16.85 $17.00 $16.73 $16.85 $15.92 375,034
2018-03-09 $16.55 $16.80 $16.45 $16.80 $15.87 411,961
2018-03-08 $16.60 $16.65 $16.35 $16.40 $15.49 458,110
2018-03-07 $16.50 $16.60 $16.35 $16.50 $15.59 232,251
2018-03-06 $16.40 $16.65 $16.33 $16.60 $15.68 281,685
2018-03-05 $16.10 $16.45 $16.05 $16.40 $15.49 286,794
2018-03-02 $15.95 $16.15 $15.90 $16.15 $15.26 545,799
2018-03-01 $16.30 $16.45 $16.02 $16.10 $15.21 440,717
2018-02-28 $16.75 $16.75 $16.40 $16.40 $15.49 344,181
2018-02-27 $16.85 $16.95 $16.63 $16.70 $15.78 260,271
2018-02-26 $16.80 $16.98 $16.75 $16.90 $15.97 280,459
2018-02-23 $16.60 $16.80 $16.43 $16.75 $15.82 160,588
2018-02-22 $16.30 $16.65 $16.30 $16.50 $15.59 487,256
2018-02-21 $16.15 $16.45 $16.15 $16.15 $15.26 560,237
2018-02-20 $16.45 $16.45 $16.05 $16.10 $15.21 438,119
2018-02-16 $16.55 $16.70 $16.40 $16.45 $15.54 612,420
2018-02-15 $16.70 $16.85 $16.50 $16.60 $15.68 427,579
2018-02-14 $16.50 $16.75 $16.40 $16.70 $15.78 368,657
2018-02-13 $16.15 $16.63 $16.10 $16.55 $15.64 664,595
2018-02-12 $16.10 $16.50 $16.00 $16.15 $15.26 1,409,498
2018-02-09 $16.00 $16.50 $15.60 $16.00 $15.12 864,476
2018-02-08 $16.15 $16.35 $15.80 $15.85 $14.97 481,715
2018-02-07 $16.35 $16.55 $16.15 $16.30 $15.40 466,062
2018-02-06 $15.80 $16.52 $15.50 $16.50 $15.59 676,845
2018-02-05 $16.75 $16.90 $16.10 $16.10 $15.21 279,313
2018-02-02 $17.10 $17.10 $16.65 $16.75 $15.82 307,372
2018-02-01 $17.30 $17.35 $17.00 $17.15 $16.20 607,122
2018-01-31 $17.20 $17.45 $17.00 $17.45 $16.49 398,768
2018-01-30 $17.30 $17.48 $17.20 $17.30 $16.34 293,079
2018-01-29 $17.45 $17.55 $17.33 $17.35 $16.39 136,812
2018-01-26 $17.40 $17.50 $17.23 $17.50 $16.53 147,214
2018-01-25 $17.40 $17.45 $17.00 $17.30 $16.34 172,580
2018-01-24 $17.35 $17.55 $17.27 $17.40 $16.44 417,241
2018-01-23 $17.45 $17.50 $17.30 $17.35 $16.39 375,592
2018-01-22 $17.55 $17.55 $17.30 $17.55 $16.58 250,891
2018-01-19 $17.50 $17.60 $17.30 $17.55 $16.58 389,084
2018-01-18 $17.55 $17.60 $17.35 $17.40 $16.44 257,269
2018-01-17 $17.40 $17.70 $17.35 $17.55 $16.58 447,556
2018-01-16 $17.60 $17.60 $17.30 $17.30 $16.34 288,057
2018-01-12 $17.45 $17.55 $17.30 $17.55 $16.58 272,008
2018-01-11 $17.20 $17.60 $17.20 $17.50 $16.53 592,840
2018-01-10 $17.20 $17.25 $17.10 $17.15 $16.20 308,787
2018-01-09 $17.25 $17.35 $17.15 $17.25 $16.30 380,679
2018-01-08 $17.15 $17.25 $17.00 $17.20 $16.25 372,788
2018-01-05 $17.20 $17.40 $16.90 $17.20 $16.25 464,802
2018-01-04 $16.90 $17.08 $16.80 $16.93 $16.00 877,724
2018-01-03 $16.80 $16.90 $16.75 $16.90 $15.97 402,287
2018-01-02 $16.65 $16.85 $16.60 $16.80 $15.87 463,697
2017-12-29 $16.70 $16.77 $16.55 $16.60 $15.68 401,769
2017-12-28 $16.70 $16.70 $16.50 $16.65 $15.73 292,088
2017-12-27 $16.65 $16.75 $16.52 $16.65 $15.73 221,579
2017-12-26 $16.75 $16.80 $16.60 $16.60 $15.68 152,519
2017-12-22 $16.70 $16.80 $16.65 $16.80 $15.87 429,506
2017-12-21 $16.65 $16.83 $16.45 $16.65 $15.73 367,568
2017-12-20 $16.75 $16.75 $16.55 $16.60 $15.68 299,811
2017-12-19 $16.65 $16.80 $16.50 $16.65 $15.73 556,131
2017-12-18 $16.50 $16.70 $16.40 $16.60 $15.68 457,514
2017-12-15 $16.50 $16.50 $16.30 $16.35 $15.45 1,230,844
2017-12-14 $16.45 $16.65 $16.40 $16.45 $15.54 776,217
2017-12-13 $16.55 $16.65 $16.40 $16.50 $15.59 836,535
2017-12-12 $17.00 $17.00 $16.45 $16.55 $15.64 539,214
2017-12-11 $16.90 $17.00 $16.75 $16.90 $15.97 2,618,221
2017-12-08 $16.60 $16.80 $16.55 $16.80 $15.87 647,923
2017-12-07 $16.60 $16.60 $16.45 $16.55 $15.64 265,884
2017-12-06 $16.60 $16.68 $16.40 $16.55 $15.64 394,831
2017-12-05 $16.80 $16.83 $16.38 $16.55 $15.64 899,012
2017-12-04 $16.45 $17.05 $16.35 $16.75 $15.82 1,105,990
2017-12-01 $16.50 $16.50 $16.05 $16.45 $15.54 764,911
2017-11-30 $16.30 $16.60 $16.25 $16.40 $15.49 912,075
2017-11-29 $16.20 $16.58 $16.20 $16.45 $15.54 966,045
2017-11-28 $15.85 $16.35 $15.85 $16.35 $15.45 483,327
2017-11-27 $16.00 $16.00 $15.85 $15.95 $15.07 642,651
2017-11-24 $15.95 $16.00 $15.78 $15.90 $15.02 197,437
2017-11-22 $16.00 $16.00 $15.85 $15.90 $15.02 1,875,573
2017-11-21 $15.95 $16.05 $15.88 $15.95 $15.07 2,830,099
2017-11-20 $16.15 $16.15 $15.88 $15.95 $15.07 731,588
2017-11-17 $15.95 $16.28 $15.90 $16.20 $15.31 1,190,695
2017-11-16 $15.60 $16.05 $15.50 $16.00 $15.12 368,228
2017-11-15 $15.60 $15.60 $15.43 $15.55 $14.69 345,163
2017-11-14 $15.50 $15.80 $15.35 $15.55 $14.69 396,137
2017-11-13 $15.50 $15.75 $15.30 $15.60 $14.74 490,164
2017-11-10 $15.15 $16.20 $14.90 $15.55 $14.69 935,861
2017-11-09 $14.40 $14.85 $14.35 $14.75 $13.94 524,123
2017-11-08 $14.40 $14.50 $14.30 $14.45 $13.65 339,652
2017-11-07 $14.50 $14.80 $14.38 $14.40 $13.60 365,126
2017-11-06 $14.15 $14.60 $14.15 $14.55 $13.75 345,930
2017-11-03 $14.05 $14.20 $14.00 $14.20 $13.42 299,588
2017-11-02 $14.00 $14.15 $13.85 $14.05 $13.27 474,101
2017-11-01 $14.00 $14.20 $13.90 $14.05 $13.27 447,189
2017-10-31 $14.10 $14.10 $13.90 $13.90 $13.13 264,824
2017-10-30 $13.95 $14.15 $13.90 $14.15 $13.37 245,583
2017-10-27 $14.00 $14.05 $13.80 $13.95 $13.18 544,942
2017-10-26 $14.00 $14.15 $13.93 $14.00 $13.23 474,626
2017-10-25 $13.95 $14.05 $13.80 $14.00 $13.23 298,045
2017-10-24 $13.95 $14.05 $13.90 $13.95 $13.18 533,890
2017-10-23 $14.05 $14.10 $13.95 $14.00 $13.23 286,130
2017-10-20 $14.05 $14.10 $13.95 $14.10 $13.32 453,877
2017-10-19 $14.00 $14.00 $13.85 $13.90 $13.13 202,137
2017-10-18 $13.95 $14.10 $13.90 $14.10 $13.32 568,077
2017-10-17 $14.00 $14.00 $13.85 $13.95 $13.18 146,202
2017-10-16 $14.00 $14.10 $13.90 $14.05 $13.27 267,606
2017-10-13 $13.95 $14.08 $13.80 $14.05 $13.27 204,117
2017-10-12 $13.70 $13.90 $13.70 $13.85 $13.09 208,322
2017-10-11 $13.80 $13.80 $13.65 $13.75 $12.99 173,610
2017-10-10 $13.65 $13.85 $13.60 $13.85 $13.09 803,734
2017-10-09 $13.65 $13.65 $13.50 $13.55 $12.80 135,513
2017-10-06 $13.65 $13.73 $13.55 $13.65 $12.90 285,295
2017-10-05 $13.70 $13.80 $13.63 $13.70 $12.94 479,485
2017-10-04 $13.70 $13.80 $13.60 $13.70 $12.94 262,901
2017-10-03 $13.70 $13.80 $13.55 $13.70 $12.94 280,900
2017-10-02 $13.65 $13.75 $13.55 $13.70 $12.94 356,770
2017-09-29 $13.60 $13.65 $13.50 $13.65 $12.90 354,171
2017-09-28 $13.50 $13.80 $13.40 $13.65 $12.90 1,014,745
2017-09-27 $13.35 $13.65 $13.35 $13.55 $12.80 439,987
2017-09-26 $13.60 $13.60 $13.35 $13.40 $12.66 717,254
2017-09-25 $13.45 $13.60 $13.35 $13.60 $12.85 325,215
2017-09-22 $13.40 $13.50 $13.33 $13.40 $12.66 177,807
2017-09-21 $13.50 $13.58 $13.35 $13.45 $12.71 534,861
2017-09-20 $13.50 $13.60 $13.45 $13.60 $12.85 299,782
2017-09-19 $13.45 $13.50 $13.30 $13.50 $12.75 597,400
2017-09-18 $13.50 $13.55 $13.35 $13.45 $12.71 431,227
2017-09-15 $13.25 $13.55 $13.25 $13.45 $12.71 1,087,528
2017-09-14 $13.30 $13.45 $13.20 $13.35 $12.61 848,930
2017-09-13 $13.60 $13.60 $13.10 $13.30 $12.57 641,159
2017-09-12 $13.55 $13.65 $13.43 $13.50 $12.75 1,051,624
2017-09-11 $13.55 $13.70 $13.45 $13.65 $12.80 276,973
2017-09-08 $13.80 $13.90 $13.40 $13.40 $12.57 627,968
2017-09-07 $13.70 $13.90 $13.70 $13.80 $12.94 425,495
2017-09-06 $13.60 $13.80 $13.55 $13.65 $12.80 500,099
2017-09-05 $13.75 $13.80 $13.50 $13.55 $12.71 673,162
2017-09-01 $13.70 $13.85 $13.70 $13.80 $12.94 566,503
2017-08-31 $13.60 $13.75 $13.60 $13.70 $12.85 395,773
2017-08-30 $13.65 $13.75 $13.50 $13.60 $12.75 618,309
2017-08-29 $13.65 $13.75 $13.60 $13.70 $12.85 279,142
2017-08-28 $13.80 $13.85 $13.65 $13.80 $12.94 286,880
2017-08-25 $13.65 $13.85 $13.55 $13.75 $12.90 214,709
2017-08-24 $13.60 $13.60 $13.45 $13.60 $12.75 224,577
2017-08-23 $13.70 $13.73 $13.50 $13.50 $12.66 423,788
2017-08-22 $13.75 $13.85 $13.70 $13.80 $12.94 172,015
2017-08-21 $13.70 $13.80 $13.60 $13.75 $12.90 442,013
2017-08-18 $13.60 $13.85 $13.48 $13.75 $12.90 712,620
2017-08-17 $13.65 $13.88 $13.60 $13.65 $12.80 368,397
2017-08-16 $13.75 $13.85 $13.60 $13.65 $12.80 559,697
2017-08-15 $13.90 $13.90 $13.65 $13.70 $12.85 255,054
2017-08-14 $13.95 $14.00 $13.70 $13.80 $12.94 365,297
2017-08-11 $14.25 $14.40 $13.78 $13.80 $12.94 311,496
2017-08-10 $14.55 $14.55 $13.95 $14.00 $13.13 682,152
2017-08-09 $14.60 $14.65 $14.40 $14.55 $13.65 240,361
2017-08-08 $14.75 $14.75 $14.50 $14.60 $13.69 289,632
2017-08-07 $14.55 $14.85 $14.55 $14.80 $13.88 184,338
2017-08-04 $14.65 $14.70 $14.50 $14.60 $13.69 374,207
2017-08-03 $14.75 $14.80 $14.45 $14.65 $13.74 244,211
2017-08-02 $14.80 $14.80 $14.60 $14.75 $13.83 591,376
2017-08-01 $14.80 $14.90 $14.70 $14.85 $13.93 416,867
2017-07-31 $14.80 $14.85 $14.65 $14.70 $13.79 218,417
2017-07-28 $14.65 $14.90 $14.65 $14.80 $13.88 277,291
2017-07-27 $14.65 $14.80 $14.65 $14.70 $13.79 406,721
2017-07-26 $14.65 $14.75 $14.60 $14.60 $13.69 312,026
2017-07-25 $14.55 $14.60 $14.25 $14.55 $13.65 374,884
2017-07-24 $14.40 $14.50 $14.35 $14.45 $13.55 349,668
2017-07-21 $14.25 $14.55 $14.25 $14.45 $13.55 501,287
2017-07-20 $14.40 $14.55 $14.30 $14.35 $13.46 225,205
2017-07-19 $14.10 $14.43 $14.10 $14.35 $13.46 206,876
2017-07-18 $14.05 $14.13 $13.95 $14.05 $13.18 197,395
2017-07-17 $14.00 $14.25 $13.95 $14.10 $13.22 394,095
2017-07-14 $13.70 $14.05 $13.68 $14.00 $13.13 466,670
2017-07-13 $13.60 $13.75 $13.60 $13.70 $12.85 248,380
2017-07-12 $13.80 $13.85 $13.60 $13.60 $12.75 295,131
2017-07-11 $13.65 $13.78 $13.50 $13.75 $12.90 311,551
2017-07-10 $13.70 $13.85 $13.53 $13.55 $12.71 287,998
2017-07-07 $13.70 $13.85 $13.60 $13.75 $12.90 466,863
2017-07-06 $14.10 $14.10 $13.65 $13.65 $12.80 328,837
2017-07-05 $14.30 $14.30 $14.10 $14.15 $13.27 270,236
2017-07-03 $14.30 $14.35 $14.10 $14.30 $13.41 226,207
2017-06-30 $14.10 $14.20 $14.00 $14.15 $13.27 211,434
2017-06-29 $14.30 $14.40 $13.83 $14.05 $13.18 400,418
2017-06-28 $14.15 $14.40 $14.15 $14.30 $13.41 372,150
2017-06-27 $14.10 $14.25 $14.00 $14.10 $13.22 374,793
2017-06-26 $14.05 $14.15 $13.95 $14.10 $13.22 197,934
2017-06-23 $13.90 $14.10 $13.80 $14.05 $13.18 410,866
2017-06-22 $13.95 $14.05 $13.75 $13.95 $13.08 195,815
2017-06-21 $14.00 $14.10 $13.90 $13.95 $13.08 327,034
2017-06-20 $14.25 $14.25 $13.95 $14.00 $13.13 410,522
2017-06-19 $14.15 $14.30 $14.15 $14.25 $13.36 188,118
2017-06-16 $14.10 $14.25 $14.00 $14.15 $13.27 798,125
2017-06-15 $14.00 $14.08 $13.90 $14.05 $13.18 255,016
2017-06-14 $14.05 $14.10 $13.90 $14.00 $13.13 960,023
2017-06-13 $14.05 $14.13 $13.93 $13.95 $13.08 201,340
2017-06-12 $14.05 $14.25 $14.00 $14.05 $13.18 254,411
2017-06-09 $13.95 $14.10 $13.83 $14.10 $13.22 291,419
2017-06-08 $13.75 $13.95 $13.55 $13.95 $13.08 413,228
2017-06-07 $14.00 $14.00 $13.75 $13.80 $12.94 1,307,598
2017-06-06 $13.85 $13.95 $13.70 $13.90 $13.04 1,303,556
2017-06-05 $13.95 $14.05 $13.80 $13.80 $12.94 1,334,346
2017-06-02 $13.95 $14.05 $13.80 $13.95 $13.08 1,123,936
2017-06-01 $13.70 $14.00 $13.70 $14.00 $13.13 420,378
2017-05-31 $13.70 $13.75 $13.48 $13.70 $12.85 316,075
2017-05-30 $13.80 $13.80 $13.55 $13.65 $12.80 244,701
2017-05-26 $13.60 $13.80 $13.60 $13.80 $12.94 314,458
2017-05-25 $13.65 $13.70 $13.55 $13.60 $12.75 179,717
2017-05-24 $13.55 $13.65 $13.50 $13.65 $12.80 229,380
2017-05-23 $13.55 $13.68 $13.40 $13.50 $12.66 305,200
2017-05-22 $13.20 $13.55 $13.20 $13.55 $12.71 214,147
2017-05-19 $13.05 $13.23 $13.00 $13.20 $12.38 230,223
2017-05-18 $13.10 $13.18 $12.97 $13.05 $12.24 546,136
2017-05-17 $13.20 $13.25 $13.02 $13.05 $12.24 487,610
2017-05-16 $13.25 $13.35 $13.20 $13.30 $12.47 332,306
2017-05-15 $13.05 $13.33 $13.05 $13.30 $12.47 297,911
2017-05-12 $13.00 $13.10 $12.95 $13.05 $12.24 390,439
2017-05-11 $13.05 $13.15 $12.88 $13.00 $12.19 465,150
2017-05-10 $12.95 $13.60 $12.65 $13.05 $12.24 602,111
2017-05-09 $13.15 $13.40 $13.10 $13.40 $12.57 786,033
2017-05-08 $12.95 $13.10 $12.95 $13.10 $12.29 340,072
2017-05-05 $12.80 $13.00 $12.80 $13.00 $12.19 191,676
2017-05-04 $12.90 $12.90 $12.75 $12.85 $12.05 346,722
2017-05-03 $12.85 $12.95 $12.75 $12.85 $12.05 371,093
2017-05-02 $13.00 $13.05 $12.90 $12.90 $12.10 316,145
2017-05-01 $13.05 $13.10 $12.92 $13.00 $12.19 234,401
2017-04-28 $13.25 $13.25 $12.90 $13.00 $12.19 893,626
2017-04-27 $13.30 $13.38 $13.20 $13.20 $12.38 524,055
2017-04-26 $13.40 $13.50 $13.25 $13.25 $12.43 711,142
2017-04-25 $13.40 $13.50 $13.35 $13.45 $12.61 199,909
2017-04-24 $13.40 $13.45 $13.30 $13.35 $12.52 1,093,413
2017-04-21 $13.30 $13.40 $13.13 $13.30 $12.47 453,437
2017-04-20 $12.85 $13.45 $12.85 $13.35 $12.52 457,792
2017-04-19 $12.75 $12.95 $12.75 $12.85 $12.05 249,767
2017-04-18 $12.85 $12.85 $12.60 $12.70 $11.91 413,404
2017-04-17 $12.80 $12.90 $12.70 $12.85 $12.05 279,680
2017-04-13 $12.85 $12.95 $12.70 $12.70 $11.91 320,222
2017-04-12 $12.90 $13.00 $12.83 $12.95 $12.14 416,380
2017-04-11 $12.85 $12.95 $12.80 $12.85 $12.05 382,299
2017-04-10 $12.90 $13.05 $12.85 $12.90 $12.10 300,946
2017-04-07 $12.90 $12.95 $12.85 $12.90 $12.10 159,220
2017-04-06 $13.00 $13.09 $12.85 $12.95 $12.14 396,022
2017-04-05 $13.15 $13.20 $12.93 $13.05 $12.24 455,116
2017-04-04 $13.25 $13.35 $13.10 $13.15 $12.33 569,526
2017-04-03 $13.55 $13.55 $13.20 $13.25 $12.43 446,278
2017-03-31 $13.70 $13.70 $13.33 $13.50 $12.66 511,279
2017-03-30 $13.50 $13.80 $13.40 $13.70 $12.85 2,143,179
2017-03-29 $13.25 $13.50 $13.20 $13.45 $12.61 790,627
2017-03-28 $12.95 $13.30 $12.95 $13.25 $12.43 548,858
2017-03-27 $12.90 $13.05 $12.85 $12.95 $12.14 553,414
2017-03-24 $13.00 $13.08 $12.88 $12.95 $12.14 512,857
2017-03-23 $12.95 $13.03 $12.85 $12.95 $12.14 804,044
2017-03-22 $12.95 $12.95 $12.75 $12.95 $12.14 593,350
2017-03-21 $13.00 $13.05 $12.80 $12.85 $12.05 610,908
2017-03-20 $13.00 $13.00 $12.83 $12.90 $12.10 210,688
2017-03-17 $12.95 $13.05 $12.85 $12.95 $12.14 559,092
2017-03-16 $12.80 $12.98 $12.80 $12.90 $12.10 274,475
2017-03-15 $12.75 $12.95 $12.60 $12.90 $12.10 386,535
2017-03-14 $12.55 $12.70 $12.50 $12.70 $11.91 294,926
2017-03-13 $12.70 $12.75 $12.53 $12.55 $11.77 441,392
2017-03-10 $12.85 $12.90 $12.55 $12.80 $11.91 322,801
2017-03-09 $12.90 $12.90 $12.66 $12.80 $11.91 406,123
2017-03-08 $12.90 $13.05 $12.78 $12.80 $11.91 458,465
2017-03-07 $13.20 $13.40 $12.90 $13.00 $12.10 499,694
2017-03-06 $13.15 $13.30 $13.10 $13.25 $12.33 328,753
2017-03-03 $13.25 $13.25 $13.10 $13.25 $12.33 417,255
2017-03-02 $13.40 $13.45 $13.15 $13.25 $12.33 455,784
2017-03-01 $13.30 $13.50 $13.25 $13.40 $12.47 353,815
2017-02-28 $13.35 $13.40 $13.10 $13.20 $12.28 515,750
2017-02-27 $13.40 $13.50 $13.30 $13.40 $12.47 596,660
2017-02-24 $13.50 $13.50 $13.23 $13.40 $12.47 277,347
2017-02-23 $13.65 $13.65 $13.38 $13.50 $12.56 441,741
2017-02-22 $13.65 $13.65 $13.40 $13.60 $12.65 421,981
2017-02-21 $13.50 $13.80 $13.40 $13.65 $12.70 850,299
2017-02-17 $13.40 $13.55 $13.20 $13.50 $12.56 634,187
2017-02-16 $13.45 $13.50 $13.28 $13.40 $12.47 557,255
2017-02-15 $13.20 $13.53 $13.20 $13.45 $12.51 1,495,515
2017-02-14 $13.40 $13.50 $13.25 $13.35 $12.42 561,356
2017-02-13 $13.70 $13.80 $13.35 $13.35 $12.42 658,726
2017-02-10 $12.50 $13.75 $12.50 $13.60 $12.65 749,174
2017-02-09 $12.40 $12.75 $12.40 $12.75 $11.86 494,645
2017-02-08 $12.55 $12.55 $12.35 $12.45 $11.58 283,591
2017-02-07 $12.55 $12.60 $12.40 $12.55 $11.68 386,514
2017-02-06 $12.60 $12.70 $12.55 $12.55 $11.68 185,795
2017-02-03 $12.60 $12.65 $12.50 $12.60 $11.72 280,066
2017-02-02 $12.70 $12.70 $12.50 $12.60 $11.72 414,060
2017-02-01 $12.65 $12.75 $12.50 $12.70 $11.82 379,529
2017-01-31 $12.70 $12.70 $12.40 $12.65 $11.77 457,659
2017-01-30 $12.70 $12.70 $12.45 $12.70 $11.82 445,588
2017-01-27 $12.55 $12.70 $12.50 $12.65 $11.77 613,250
2017-01-26 $12.75 $12.80 $12.50 $12.55 $11.68 424,234
2017-01-25 $12.60 $12.80 $12.55 $12.70 $11.82 791,996
2017-01-24 $12.35 $12.63 $12.30 $12.60 $11.72 359,058
2017-01-23 $12.35 $12.45 $12.30 $12.40 $11.54 471,367
2017-01-20 $12.45 $12.55 $12.35 $12.35 $11.49 644,177
2017-01-19 $12.55 $12.60 $12.40 $12.45 $11.58 439,784
2017-01-18 $12.70 $12.70 $12.40 $12.55 $11.68 867,626
2017-01-17 $12.40 $12.73 $12.30 $12.70 $11.82 530,072
2017-01-13 $12.45 $12.58 $12.40 $12.45 $11.58 381,690
2017-01-12 $12.50 $12.60 $12.30 $12.45 $11.58 1,156,985
2017-01-11 $12.45 $12.55 $12.33 $12.55 $11.68 800,314
2017-01-10 $12.35 $12.50 $12.28 $12.50 $11.63 638,893
2017-01-09 $12.25 $12.45 $12.25 $12.40 $11.54 471,092
2017-01-06 $12.25 $12.40 $12.10 $12.25 $11.40 367,920
2017-01-05 $12.20 $12.35 $12.18 $12.25 $11.40 812,078
2017-01-04 $12.05 $12.30 $12.05 $12.25 $11.40 736,554
2017-01-03 $11.95 $12.25 $11.90 $12.05 $11.21 913,020
2016-12-30 $12.15 $12.15 $11.75 $11.80 $10.98 550,932
2016-12-29 $12.00 $12.10 $11.85 $12.05 $11.21 685,790
2016-12-28 $12.25 $12.30 $12.00 $12.05 $11.21 376,326
2016-12-27 $12.10 $12.25 $12.10 $12.25 $11.40 298,471
2016-12-23 $12.10 $12.15 $12.00 $12.05 $11.21 182,187
2016-12-22 $12.05 $12.15 $11.95 $12.05 $11.21 363,390
2016-12-21 $12.00 $12.13 $11.85 $12.05 $11.21 712,737
2016-12-20 $12.15 $12.20 $11.90 $11.95 $11.12 966,166
2016-12-19 $12.00 $12.15 $11.95 $12.15 $11.30 478,710
2016-12-16 $12.10 $12.20 $11.85 $12.00 $11.16 1,498,866
2016-12-15 $12.25 $12.40 $11.98 $12.05 $11.21 744,951
2016-12-14 $12.25 $12.43 $12.15 $12.20 $11.35 892,050
2016-12-13 $12.35 $12.55 $12.15 $12.25 $11.40 2,570,753
2016-12-12 $12.30 $12.48 $12.30 $12.30 $11.44 1,064,554
2016-12-09 $12.20 $12.50 $12.20 $12.40 $11.54 686,638
2016-12-08 $12.15 $12.35 $12.10 $12.20 $11.35 1,207,127
2016-12-07 $12.05 $12.25 $12.00 $12.15 $11.30 1,564,313
2016-12-06 $12.05 $12.15 $11.95 $12.05 $11.21 1,248,175
2016-12-05 $12.05 $12.15 $11.95 $12.05 $11.21 715,981
2016-12-02 $12.05 $12.15 $12.00 $12.05 $11.21 1,113,124
2016-12-01 $11.95 $12.15 $11.85 $12.00 $11.16 539,672
2016-11-30 $11.90 $12.03 $11.78 $11.95 $11.12 497,066
2016-11-29 $12.05 $12.15 $11.75 $11.90 $11.07 677,437
2016-11-28 $12.15 $12.33 $12.05 $12.10 $11.26 1,033,620
2016-11-25 $12.20 $12.33 $12.10 $12.10 $11.26 373,967
2016-11-23 $12.05 $12.15 $11.95 $12.10 $11.26 536,465
2016-11-22 $12.00 $12.15 $11.90 $12.00 $11.16 781,874
2016-11-21 $12.20 $12.25 $12.00 $12.05 $11.21 742,108
2016-11-18 $12.30 $12.40 $12.15 $12.20 $11.35 475,325
2016-11-17 $12.35 $12.50 $12.25 $12.35 $11.49 462,615
2016-11-16 $12.25 $12.45 $12.05 $12.35 $11.49 850,416
2016-11-15 $12.45 $12.60 $12.30 $12.35 $11.49 671,610
2016-11-14 $12.35 $12.70 $12.25 $12.50 $11.63 1,271,113
2016-11-11 $12.20 $12.45 $12.15 $12.35 $11.49 1,225,606
2016-11-10 $12.35 $12.55 $12.05 $12.35 $11.49 1,141,340
2016-11-09 $12.00 $12.55 $11.85 $12.35 $11.49 749,470
2016-11-08 $11.50 $12.20 $11.25 $12.10 $11.26 1,284,401
2016-11-07 $12.30 $12.60 $12.20 $12.50 $11.63 626,836
2016-11-04 $12.25 $12.40 $12.10 $12.15 $11.30 1,182,448
2016-11-03 $12.10 $12.40 $12.05 $12.15 $11.30 1,115,547
2016-11-02 $12.40 $12.45 $12.05 $12.10 $11.26 966,033
2016-11-01 $12.50 $12.70 $12.20 $12.40 $11.54 969,806
2016-10-31 $12.50 $12.70 $12.40 $12.40 $11.54 1,360,170
2016-10-28 $12.60 $12.80 $12.45 $12.50 $11.63 782,046
2016-10-27 $13.00 $13.00 $12.43 $12.60 $11.72 1,382,923
2016-10-26 $12.90 $13.25 $12.90 $13.15 $12.23 747,559
2016-10-25 $13.30 $13.70 $12.90 $13.00 $12.10 772,987
2016-10-24 $13.75 $13.85 $13.20 $13.20 $12.28 2,206,871
2016-10-21 $13.60 $13.85 $13.55 $13.70 $12.75 690,551
2016-10-20 $14.25 $14.25 $13.50 $13.80 $12.84 782,940
2016-10-19 $14.00 $14.10 $13.80 $14.00 $13.03 673,354
2016-10-18 $14.00 $14.05 $13.65 $13.90 $12.93 711,822
2016-10-17 $13.75 $13.80 $13.63 $13.80 $12.84 418,146
2016-10-14 $14.30 $14.30 $13.65 $13.75 $12.79 595,131
2016-10-13 $13.70 $13.95 $13.58 $13.85 $12.89 643,866
2016-10-12 $13.95 $14.05 $13.75 $13.75 $12.79 905,604
2016-10-11 $14.30 $14.30 $13.85 $14.00 $13.03 866,747
2016-10-10 $14.50 $14.75 $14.15 $14.25 $13.26 1,420,454
2016-10-07 $15.09 $15.10 $14.45 $14.52 $13.51 1,357,101
2016-10-06 $15.06 $15.18 $14.73 $15.08 $14.03 5,427,000
2016-10-05 $14.67 $15.22 $14.63 $15.17 $14.11 4,856,891
2016-10-04 $14.88 $14.99 $14.66 $14.69 $13.67 5,543,919
2016-10-03 $14.13 $15.01 $14.13 $14.93 $13.89 5,017,516
2016-09-30 $14.19 $14.37 $14.17 $14.22 $13.23 2,207,119
2016-09-29 $14.25 $14.40 $14.06 $14.13 $13.15 1,920,842
2016-09-28 $14.29 $14.40 $14.20 $14.27 $13.28 1,699,712
2016-09-27 $14.19 $14.32 $14.14 $14.32 $13.32 547,376
2016-09-26 $14.34 $14.38 $14.14 $14.19 $13.20 824,465
2016-09-23 $14.53 $14.64 $14.47 $14.47 $13.46 388,219
2016-09-22 $14.38 $14.56 $14.32 $14.53 $13.52 988,166
2016-09-21 $14.14 $14.33 $14.06 $14.28 $13.29 993,934
2016-09-20 $14.12 $14.15 $14.00 $14.07 $13.09 1,713,718
2016-09-19 $14.00 $14.12 $13.94 $14.00 $13.03 1,563,040
2016-09-16 $14.07 $14.17 $13.97 $14.00 $13.03 3,552,942
2016-09-15 $14.36 $14.37 $14.12 $14.17 $13.18 4,902,442
2016-09-14 $14.34 $14.36 $14.16 $14.34 $13.34 5,966,366
2016-09-13 $14.30 $14.37 $14.14 $14.25 $13.26 7,771,612
2016-09-12 $13.49 $14.51 $13.49 $14.50 $13.49 3,833,381
2016-09-09 $14.14 $14.14 $13.74 $13.74 $12.70 955,970
2016-09-08 $14.00 $14.41 $14.00 $14.17 $13.09 1,498,986
2016-09-07 $14.05 $14.12 $13.99 $14.09 $13.02 1,203,799
2016-09-06 $14.31 $14.65 $13.96 $14.04 $12.97 1,495,266
2016-09-02 $14.38 $14.40 $14.13 $14.25 $13.17 1,643,070
2016-09-01 $14.50 $14.50 $14.17 $14.31 $13.22 1,408,031
2016-08-31 $14.34 $14.44 $14.18 $14.43 $13.33 960,614
2016-08-30 $14.34 $14.41 $14.23 $14.35 $13.26 495,112
2016-08-29 $14.40 $14.47 $14.31 $14.38 $13.29 748,925
2016-08-26 $14.31 $14.46 $14.18 $14.34 $13.25 846,126
2016-08-25 $14.15 $14.30 $14.08 $14.23 $13.15 1,125,653
2016-08-24 $14.21 $14.30 $14.20 $14.21 $13.13 1,208,066
2016-08-23 $14.30 $14.35 $14.18 $14.22 $13.14 586,597
2016-08-22 $14.14 $14.23 $13.98 $14.23 $13.15 1,015,512
2016-08-19 $14.10 $14.16 $14.03 $14.11 $13.03 755,712
2016-08-18 $14.20 $14.29 $14.09 $14.15 $13.08 1,221,129
2016-08-17 $14.15 $14.23 $14.13 $14.18 $13.10 1,042,722
2016-08-16 $14.09 $14.23 $14.06 $14.16 $13.08 776,705
2016-08-15 $14.15 $14.23 $14.11 $14.17 $13.09 535,157
2016-08-12 $13.92 $14.05 $13.92 $14.04 $12.97 637,600
2016-08-11 $13.78 $14.00 $13.61 $13.89 $12.83 998,050
2016-08-10 $13.76 $13.80 $13.54 $13.73 $12.69 1,017,572
2016-08-09 $13.28 $13.88 $13.12 $13.77 $12.72 1,109,542
2016-08-08 $13.30 $13.37 $13.20 $13.24 $12.23 506,455
2016-08-05 $13.33 $13.49 $13.23 $13.28 $12.27 652,436
2016-08-04 $13.08 $13.23 $13.08 $13.20 $12.20 568,177
2016-08-03 $13.09 $13.21 $13.05 $13.11 $12.11 470,996
2016-08-02 $13.27 $13.27 $13.03 $13.14 $12.14 564,929
2016-08-01 $13.43 $13.49 $13.25 $13.31 $12.30 705,966
2016-07-29 $13.17 $13.48 $13.16 $13.44 $12.42 1,040,002
2016-07-28 $13.16 $13.22 $13.07 $13.16 $12.16 556,230
2016-07-27 $13.23 $13.31 $13.04 $13.16 $12.16 1,200,444
2016-07-26 $13.09 $13.30 $13.09 $13.24 $12.23 1,020,677
2016-07-25 $13.05 $13.13 $12.94 $13.06 $12.07 605,876
2016-07-22 $12.95 $13.09 $12.95 $13.03 $12.04 994,456
2016-07-21 $13.03 $13.06 $12.85 $12.90 $11.92 945,134
2016-07-20 $13.02 $13.11 $12.92 $13.03 $12.04 1,103,234
2016-07-19 $12.93 $13.01 $12.81 $12.98 $11.99 911,077
2016-07-18 $12.83 $13.04 $12.77 $12.93 $11.95 584,009
2016-07-15 $12.90 $12.90 $12.45 $12.80 $11.83 858,855
2016-07-14 $12.89 $13.00 $12.69 $12.83 $11.86 542,582
2016-07-13 $12.68 $12.75 $12.59 $12.74 $11.77 625,854
2016-07-12 $12.45 $12.63 $12.36 $12.60 $11.64 942,955
2016-07-11 $12.07 $12.29 $12.07 $12.25 $11.32 591,534
2016-07-08 $11.94 $12.14 $11.92 $12.04 $11.13 1,173,910
2016-07-07 $11.69 $11.91 $11.69 $11.78 $10.89 984,593
2016-07-06 $11.64 $11.70 $11.50 $11.68 $10.79 1,272,671
2016-07-05 $11.72 $11.79 $11.52 $11.65 $10.77 1,485,490
2016-07-01 $11.70 $11.92 $11.64 $11.77 $10.88 478,104
2016-06-30 $11.56 $11.72 $11.52 $11.67 $10.78 706,713
2016-06-29 $11.15 $11.52 $10.94 $11.52 $10.64 1,199,708
2016-06-28 $11.01 $11.12 $10.93 $11.02 $10.18 1,418,555
2016-06-27 $11.33 $11.36 $10.90 $10.94 $10.11 1,090,784
2016-06-24 $11.70 $11.70 $11.46 $11.50 $10.63 1,339,499
2016-06-23 $12.20 $12.40 $12.11 $12.20 $11.27 690,781
2016-06-22 $11.86 $12.15 $11.84 $12.06 $11.14 1,051,039
2016-06-21 $11.78 $11.89 $11.62 $11.86 $10.96 722,650
2016-06-20 $11.78 $11.89 $11.70 $11.77 $10.88 446,003
2016-06-17 $11.73 $11.74 $11.56 $11.62 $10.74 839,218
2016-06-16 $11.96 $11.96 $11.64 $11.72 $10.83 793,484
2016-06-15 $11.80 $12.19 $11.80 $11.99 $11.08 737,202
2016-06-14 $11.87 $11.95 $11.63 $11.78 $10.89 721,854
2016-06-13 $11.79 $12.07 $11.79 $11.90 $11.00 621,390
2016-06-10 $12.00 $12.05 $11.70 $11.84 $10.94 1,033,333
2016-06-09 $12.19 $12.21 $12.02 $12.13 $11.21 1,180,397
2016-06-08 $12.22 $12.32 $12.16 $12.23 $11.30 824,698
2016-06-07 $12.52 $12.52 $12.18 $12.23 $11.30 894,757
2016-06-06 $12.35 $12.56 $12.35 $12.52 $11.57 540,437
2016-06-03 $12.40 $12.45 $12.14 $12.33 $11.39 693,575
2016-06-02 $12.38 $12.45 $12.29 $12.45 $11.50 1,412,820
2016-06-01 $12.30 $12.43 $12.21 $12.39 $11.45 1,682,346
2016-05-31 $12.30 $12.35 $12.20 $12.34 $11.40 1,223,843
2016-05-27 $12.24 $12.33 $12.19 $12.30 $11.37 749,145
2016-05-26 $12.40 $12.46 $12.23 $12.24 $11.31 681,523
2016-05-25 $12.25 $12.47 $12.25 $12.41 $11.47 544,386
2016-05-24 $12.18 $12.24 $12.11 $12.22 $11.29 748,015
2016-05-23 $12.27 $12.38 $12.10 $12.12 $11.20 639,408
2016-05-20 $12.00 $12.32 $11.83 $12.25 $11.32 956,777
2016-05-19 $11.95 $12.03 $11.90 $11.94 $11.03 1,106,621
2016-05-18 $12.03 $12.10 $11.77 $12.00 $11.09 1,635,317
2016-05-17 $12.12 $12.33 $12.08 $12.09 $11.17 666,254
2016-05-16 $12.10 $12.21 $12.05 $12.18 $11.25 769,533
2016-05-13 $12.31 $12.42 $12.04 $12.05 $11.13 802,807
2016-05-12 $12.66 $12.68 $12.31 $12.35 $11.41 763,982
2016-05-11 $12.67 $12.74 $12.52 $12.63 $11.67 999,521
2016-05-10 $12.79 $12.80 $12.62 $12.77 $11.80 535,395
2016-05-09 $13.10 $13.14 $12.57 $12.72 $11.75 726,098
2016-05-06 $12.73 $13.18 $12.41 $13.16 $12.16 1,411,070
2016-05-05 $12.77 $12.77 $12.62 $12.73 $11.76 449,375
2016-05-04 $12.75 $12.83 $12.64 $12.69 $11.73 778,293
2016-05-03 $13.05 $13.11 $12.77 $12.83 $11.86 661,115
2016-05-02 $12.98 $13.25 $12.94 $13.18 $12.18 660,869
2016-04-29 $13.03 $13.09 $12.76 $12.96 $11.98 733,283
2016-04-28 $13.09 $13.31 $13.01 $13.07 $12.08 666,231
2016-04-27 $13.26 $13.39 $13.09 $13.19 $12.19 747,886
2016-04-26 $13.08 $13.33 $13.02 $13.27 $12.26 594,554
2016-04-25 $13.28 $13.30 $13.02 $13.08 $12.09 666,041
2016-04-22 $13.19 $13.37 $13.19 $13.30 $12.29 879,214
2016-04-21 $12.99 $13.35 $12.99 $13.21 $12.21 848,890
2016-04-20 $12.98 $13.12 $12.96 $12.97 $11.98 531,948
2016-04-19 $12.92 $13.12 $12.82 $12.98 $11.99 473,063
2016-04-18 $13.03 $13.09 $12.88 $12.92 $11.94 855,913
2016-04-15 $13.17 $13.19 $13.00 $13.10 $12.10 535,653
2016-04-14 $13.15 $13.32 $13.15 $13.18 $12.18 886,751
2016-04-13 $12.97 $13.10 $12.93 $13.09 $12.10 617,462
2016-04-12 $12.76 $12.98 $12.75 $12.91 $11.93 474,443
2016-04-11 $12.78 $12.90 $12.72 $12.72 $11.75 469,988
2016-04-08 $13.09 $13.09 $12.73 $12.77 $11.80 1,552,534
2016-04-07 $13.19 $13.25 $12.89 $12.99 $12.00 1,100,656
2016-04-06 $13.08 $13.28 $12.95 $13.25 $12.24 987,208
2016-04-05 $13.06 $13.19 $13.01 $13.05 $12.06 560,880
2016-04-04 $13.51 $13.51 $13.21 $13.21 $12.21 915,713
2016-04-01 $13.14 $13.55 $13.00 $13.53 $12.50 577,034
2016-03-31 $13.26 $13.37 $13.19 $13.25 $12.24 558,499
2016-03-30 $13.46 $13.49 $13.13 $13.25 $12.24 1,201,937
2016-03-29 $13.32 $13.45 $13.18 $13.40 $12.38 463,510
2016-03-28 $13.11 $13.39 $13.04 $13.36 $12.35 865,166
2016-03-24 $12.91 $13.06 $12.82 $13.05 $12.06 662,803
2016-03-23 $13.18 $13.30 $13.01 $13.02 $12.03 1,791,473
2016-03-22 $12.92 $13.22 $12.92 $13.20 $12.20 979,290
2016-03-21 $12.90 $13.05 $12.83 $13.01 $12.02 515,661
2016-03-18 $13.16 $13.28 $12.88 $12.91 $11.93 1,202,517
2016-03-17 $12.79 $13.28 $12.79 $13.10 $12.10 901,030
2016-03-16 $12.27 $12.80 $12.22 $12.78 $11.81 3,958,622
2016-03-15 $12.05 $12.32 $11.96 $12.29 $11.36 1,308,215
2016-03-14 $12.35 $12.39 $12.04 $12.15 $11.23 815,911
2016-03-11 $11.86 $12.40 $11.70 $12.40 $11.46 750,495
2016-03-10 $11.86 $11.91 $11.55 $11.73 $10.84 792,447
2016-03-09 $11.66 $12.02 $11.63 $11.84 $10.94 1,154,409
2016-03-08 $11.91 $11.95 $11.57 $11.59 $10.71 838,017
2016-03-07 $11.58 $11.99 $11.58 $11.95 $11.04 623,805
2016-03-04 $11.64 $11.81 $11.49 $11.73 $10.75 1,256,370
2016-03-03 $11.57 $11.60 $11.42 $11.58 $10.61 787,349
2016-03-02 $11.36 $11.58 $11.35 $11.57 $10.60 650,269
2016-03-01 $11.49 $11.53 $11.30 $11.40 $10.45 920,394
2016-02-29 $11.58 $11.63 $11.41 $11.41 $10.46 837,659
2016-02-26 $11.57 $11.66 $11.46 $11.58 $10.61 497,132
2016-02-25 $11.57 $11.59 $11.30 $11.49 $10.53 905,418
2016-02-24 $11.44 $11.57 $11.38 $11.55 $10.58 689,321
2016-02-23 $11.68 $11.84 $11.60 $11.62 $10.65 1,435,705
2016-02-22 $11.74 $11.82 $11.64 $11.75 $10.77 600,367
2016-02-19 $11.45 $11.68 $11.33 $11.59 $10.62 1,934,272
2016-02-18 $11.64 $11.64 $11.43 $11.45 $10.49 965,506
2016-02-17 $11.68 $11.84 $11.51 $11.60 $10.63 1,171,686
2016-02-16 $11.46 $11.66 $11.31 $11.54 $10.57 1,238,844
2016-02-12 $11.04 $11.29 $11.03 $11.27 $10.33 2,223,662
2016-02-11 $11.12 $11.12 $10.74 $10.89 $9.98 1,161,950
2016-02-10 $11.12 $11.41 $11.11 $11.13 $10.20 1,426,981
2016-02-09 $11.08 $11.29 $10.96 $11.09 $10.16 1,922,721
2016-02-08 $11.73 $11.81 $10.96 $11.26 $10.32 2,871,088
2016-02-05 $12.36 $12.36 $11.51 $11.92 $10.92 5,496,106
2016-02-04 $12.66 $12.99 $12.66 $12.78 $11.71 2,195,575
2016-02-03 $12.70 $12.85 $12.35 $12.69 $11.63 1,637,181
2016-02-02 $12.98 $12.98 $12.50 $12.57 $11.52 898,584
2016-02-01 $13.19 $13.33 $12.88 $13.12 $12.02 850,257
2016-01-29 $13.25 $13.39 $13.19 $13.35 $12.23 716,725
2016-01-28 $13.22 $13.30 $12.90 $13.18 $12.07 596,437
2016-01-27 $13.10 $13.33 $12.99 $13.06 $11.97 666,872
2016-01-26 $12.91 $13.18 $12.78 $13.16 $12.06 773,934
2016-01-25 $12.97 $13.05 $12.78 $12.83 $11.75 818,862
2016-01-22 $12.96 $13.07 $12.87 $13.04 $11.95 1,106,146
2016-01-21 $12.51 $12.91 $12.39 $12.72 $11.66 653,159
2016-01-20 $12.55 $12.63 $12.13 $12.48 $11.44 1,553,146
2016-01-19 $12.97 $12.97 $12.49 $12.73 $11.67 1,065,305
2016-01-15 $12.69 $13.04 $12.61 $12.81 $11.74 1,582,956
2016-01-14 $12.58 $13.17 $12.54 $13.09 $12.00 1,158,691
2016-01-13 $12.88 $12.95 $12.46 $12.53 $11.48 901,139
2016-01-12 $12.79 $12.90 $12.64 $12.83 $11.75 832,712
2016-01-11 $13.07 $13.10 $12.50 $12.66 $11.60 1,731,455
2016-01-08 $13.12 $13.15 $12.90 $13.01 $11.92 1,434,618
2016-01-07 $12.96 $13.13 $12.90 $13.01 $11.92 1,825,471
2016-01-06 $12.90 $13.32 $12.82 $13.23 $12.12 1,915,952
2016-01-05 $13.66 $13.71 $13.06 $13.11 $12.01 2,102,002
2016-01-04 $13.71 $13.73 $13.55 $13.67 $12.53 1,399,984
2015-12-31 $14.03 $14.10 $13.94 $13.96 $12.79 564,765
2015-12-30 $14.22 $14.37 $14.06 $14.10 $12.92 580,790
2015-12-29 $14.14 $14.34 $14.14 $14.29 $13.09 644,259
2015-12-28 $14.14 $14.45 $13.88 $14.06 $12.88 489,270
2015-12-24 $14.26 $14.45 $14.22 $14.23 $13.04 455,410
2015-12-23 $13.98 $14.31 $13.94 $14.25 $13.06 1,544,612
2015-12-22 $13.89 $13.94 $13.71 $13.85 $12.69 1,008,122
2015-12-21 $13.71 $13.85 $13.56 $13.83 $12.67 1,550,769
2015-12-18 $13.68 $13.79 $13.55 $13.62 $12.48 2,137,778
2015-12-17 $14.10 $14.16 $13.75 $13.75 $12.60 972,323
2015-12-16 $13.89 $14.17 $13.83 $14.08 $12.90 1,000,713
2015-12-15 $13.77 $14.00 $13.68 $13.81 $12.65 875,613
2015-12-14 $13.72 $13.75 $13.48 $13.64 $12.50 1,188,944
2015-12-11 $13.87 $13.95 $13.60 $13.66 $12.52 609,101
2015-12-10 $13.78 $14.22 $13.78 $14.11 $12.93 869,979
2015-12-09 $13.71 $14.07 $13.69 $13.82 $12.66 1,177,213
2015-12-08 $13.99 $14.03 $13.76 $13.79 $12.64 685,138
2015-12-07 $14.26 $14.31 $14.10 $14.17 $12.98 862,952
2015-12-04 $14.08 $14.33 $13.96 $14.31 $13.11 827,761
2015-12-03 $14.61 $14.69 $13.83 $14.04 $12.87 1,904,135
2015-12-02 $14.77 $14.80 $14.55 $14.61 $13.39 730,995
2015-12-01 $14.56 $14.80 $14.51 $14.78 $13.54 624,916
2015-11-30 $14.39 $14.52 $14.29 $14.46 $13.25 1,065,802
2015-11-27 $14.61 $14.66 $14.32 $14.37 $13.17 286,036
2015-11-25 $14.62 $14.63 $14.48 $14.60 $13.38 546,970
2015-11-24 $14.40 $14.61 $14.37 $14.60 $13.38 704,876
2015-11-23 $14.42 $14.63 $14.26 $14.46 $13.25 574,431
2015-11-20 $14.33 $14.47 $14.24 $14.42 $13.21 911,793
2015-11-19 $14.36 $14.40 $14.16 $14.26 $13.07 1,111,227
2015-11-18 $14.30 $14.37 $14.19 $14.36 $13.16 678,401
2015-11-17 $14.24 $14.43 $14.00 $14.23 $13.04 677,466
2015-11-16 $13.97 $14.28 $13.88 $14.26 $13.07 952,226
2015-11-13 $14.27 $14.27 $13.93 $13.96 $12.79 1,416,867
2015-11-12 $14.45 $14.73 $14.25 $14.28 $13.09 1,293,995
2015-11-11 $14.68 $14.75 $14.48 $14.59 $13.37 1,126,943
2015-11-10 $14.63 $14.72 $14.50 $14.64 $13.42 840,311
2015-11-09 $15.06 $15.06 $14.51 $14.68 $13.45 1,784,299
2015-11-06 $15.42 $15.60 $14.80 $15.14 $13.87 1,701,886
2015-11-05 $15.57 $15.62 $15.35 $15.39 $14.10 1,161,922
2015-11-04 $15.63 $15.67 $15.39 $15.61 $14.30 1,336,881
2015-11-03 $15.62 $15.72 $15.43 $15.57 $14.27 893,590
2015-11-02 $15.47 $15.74 $15.25 $15.69 $14.38 1,062,413
2015-10-30 $15.21 $15.51 $15.02 $15.48 $14.19 1,418,005
2015-10-29 $14.98 $15.24 $14.64 $15.17 $13.90 989,573
2015-10-28 $14.83 $15.03 $14.64 $15.02 $13.76 1,489,863
2015-10-27 $14.76 $14.81 $14.55 $14.73 $13.50 1,296,138
2015-10-26 $15.15 $15.20 $14.61 $14.85 $13.61 833,302
2015-10-23 $14.91 $15.16 $14.82 $15.15 $13.88 1,095,204
2015-10-22 $14.53 $14.87 $14.42 $14.84 $13.60 987,743
2015-10-21 $14.82 $14.85 $14.41 $14.42 $13.21 827,905
2015-10-20 $14.75 $14.82 $14.64 $14.79 $13.55 814,498
2015-10-19 $14.57 $14.77 $14.53 $14.76 $13.53 928,872
2015-10-16 $14.51 $14.70 $14.18 $14.67 $13.44 665,360
2015-10-15 $14.22 $14.46 $14.09 $14.45 $13.24 1,025,719
2015-10-14 $14.06 $14.25 $13.97 $14.19 $13.00 834,063
2015-10-13 $14.05 $14.21 $13.97 $14.03 $12.86 509,255
2015-10-12 $14.09 $14.20 $14.00 $14.09 $12.91 728,842
2015-10-09 $14.09 $14.16 $13.90 $14.11 $12.93 1,010,302
2015-10-08 $13.66 $14.10 $13.66 $14.10 $12.92 1,436,516
2015-10-07 $13.57 $13.83 $13.53 $13.69 $12.55 1,623,502
2015-10-06 $13.44 $13.65 $13.38 $13.55 $12.42 1,668,447
2015-10-05 $13.26 $13.52 $13.22 $13.48 $12.35 1,144,609
2015-10-02 $12.25 $13.14 $12.24 $13.14 $12.04 1,408,966
2015-10-01 $12.85 $13.07 $12.65 $12.87 $11.79 1,288,047
2015-09-30 $12.62 $12.83 $12.42 $12.81 $11.74 1,126,773
2015-09-29 $12.47 $12.61 $12.33 $12.42 $11.38 1,078,540
2015-09-28 $13.00 $13.00 $12.43 $12.44 $11.40 1,774,910
2015-09-25 $13.00 $13.00 $12.79 $12.86 $11.78 1,250,767
2015-09-24 $12.71 $12.96 $12.71 $12.88 $11.80 1,146,325
2015-09-23 $12.90 $12.94 $12.73 $12.83 $11.76 1,317,009
2015-09-22 $12.73 $13.01 $12.69 $12.91 $11.83 3,045,345
2015-09-21 $12.88 $13.22 $12.86 $12.90 $11.82 2,148,312
2015-09-18 $13.26 $13.26 $12.79 $12.83 $11.76 18,792,603
2015-09-17 $12.96 $13.47 $12.86 $13.15 $12.05 3,200,836
2015-09-16 $12.99 $13.06 $12.85 $13.00 $11.91 1,358,630
2015-09-15 $12.93 $13.05 $12.81 $12.98 $11.89 936,650
2015-09-14 $13.06 $13.07 $12.83 $12.90 $11.82 1,234,230
2015-09-11 $13.08 $13.17 $13.01 $13.15 $11.96 966,498
2015-09-10 $13.29 $13.38 $13.11 $13.15 $11.96 1,327,278
2015-09-09 $13.56 $13.66 $13.30 $13.33 $12.12 1,315,108
2015-09-08 $13.34 $13.51 $13.26 $13.46 $12.24 1,508,209

News Corp - Class B (NWS) News Headlines

Recent News Corp - Class B (NWS) News
Similar Companies to News Corp - Class B (NWS) in the Broadcasting Industry
Stock Name Stock Ticker Industry Sector Employees
Grupo Televisa SAB TV Broadcasting Communication Services 26,000
News Corp - Class B NWS Broadcasting Communication Services 23,000
TEGNA Inc TGNA Broadcasting Communication Services 17,000
iHeartMedia Inc - Class A New IHRT Broadcasting Communication Services 12,000
Sinclair Broadcast Group Inc - Class A SBGI Broadcasting Communication Services 11,600
Nexstar Media Group Inc - Class A NXST Broadcasting Communication Services 8,187
Fox Corporation - Class B FOX Broadcasting Communication Services 7,000
Salem Media Group Inc - Class A SALM Broadcasting Communication Services 5,500
E.W. Scripps Co. - Class A SSP Broadcasting Communication Services 4,000
Urban One Inc - Class A UONE Broadcasting Communication Services 3,700
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.