Old National Bancorp (ONB) Exchange: NASDAQ

Data as of Nov. 6, 2024

$22.15 ($2.99) 15.61%

Old National Bancorp - Daily Information
Click for more stock information on Old National Bancorp.
Daily Information Data
Date Nov. 6, 2024
Open $20.42
Previous Close $22.15
High $22.20
Low $20.31
Adjusted Open $20.42
Previous Adjusted Close $22.15
Adjusted High $22.20
Adjusted Low $20.31

About Old National Bancorp (ONB)

Old National Bancorp is an American financial services corporation that was founded in 2013 and is based in Evansville, Indiana. It is the oldest national bank in Indiana and the second-largest bank holding company headquartered in Indiana. It has over 200 branches in six states – Illinois, Indiana, Kentucky, Michigan, Ohio and Wisconsin. The company has grown significantly since its inception and currently has over $20 million in assets and $19 million in deposits. Old National has also increased its presence in the commercial banking industry, offering services including commercial banking, investments, trust, insurance, and wealth management services.

Historical Stock Data for Old National Bancorp (ONB)

Date Open High Low Close Adj.Close Volume
2024-11-06 $20.42 $22.20 $20.31 $22.15 $22.15 8,908,120
2024-11-05 $18.92 $19.21 $18.89 $19.16 $19.16 1,815,124
2024-11-04 $19.09 $19.16 $18.73 $18.90 $18.90 1,657,803
2024-11-01 $19.35 $19.64 $19.09 $19.12 $19.12 2,530,313
2024-10-31 $19.37 $19.45 $19.24 $19.26 $19.26 2,361,163
2024-10-30 $19.09 $19.63 $19.08 $19.31 $19.31 1,621,190
2024-10-29 $19.18 $19.30 $19.09 $19.12 $19.12 1,452,054
2024-10-28 $18.91 $19.38 $18.84 $19.31 $19.31 2,228,412
2024-10-25 $19.04 $19.17 $18.58 $18.71 $18.71 1,455,892
2024-10-24 $19.01 $19.02 $18.67 $18.96 $18.96 1,724,679
2024-10-23 $18.64 $18.98 $18.64 $18.91 $18.91 2,698,626
2024-10-22 $18.70 $19.11 $18.50 $18.87 $18.87 2,191,453
2024-10-21 $19.52 $19.62 $18.83 $18.87 $18.87 4,181,126
2024-10-18 $19.68 $19.69 $19.28 $19.52 $19.52 2,824,263
2024-10-17 $19.55 $19.75 $19.48 $19.68 $19.68 1,708,224
2024-10-16 $19.30 $19.63 $19.19 $19.58 $19.58 2,556,441
2024-10-15 $18.96 $19.55 $18.82 $19.13 $19.13 1,985,880
2024-10-14 $18.74 $18.96 $18.57 $18.87 $18.87 1,009,520
2024-10-11 $18.35 $18.83 $18.35 $18.74 $18.74 1,402,491
2024-10-10 $18.06 $18.28 $17.99 $18.22 $18.22 1,292,471
2024-10-09 $18.08 $18.43 $18.01 $18.29 $18.29 1,162,188
2024-10-08 $18.15 $18.22 $18.00 $18.08 $18.08 1,178,722
2024-10-07 $18.23 $18.24 $18.01 $18.13 $18.13 1,227,215
2024-10-04 $18.34 $18.40 $18.14 $18.29 $18.29 1,453,951
2024-10-03 $17.88 $18.07 $17.75 $17.99 $17.99 1,118,846
2024-10-02 $18.02 $18.25 $17.91 $17.94 $17.94 1,774,241
2024-10-01 $18.59 $18.59 $17.94 $18.06 $18.06 1,874,575
2024-09-30 $18.45 $18.85 $18.35 $18.66 $18.66 1,551,854
2024-09-27 $18.70 $18.78 $18.43 $18.46 $18.46 1,142,840
2024-09-26 $18.79 $18.79 $18.52 $18.54 $18.54 1,526,136
2024-09-25 $18.62 $18.63 $18.33 $18.47 $18.47 2,227,666
2024-09-24 $19.00 $19.14 $18.59 $18.63 $18.63 1,537,381
2024-09-23 $19.16 $19.19 $18.84 $18.97 $18.97 1,748,043
2024-09-20 $19.40 $19.43 $19.01 $19.04 $19.04 5,315,736
2024-09-19 $19.46 $19.58 $19.12 $19.46 $19.46 1,502,289
2024-09-18 $18.97 $19.66 $18.79 $19.05 $19.05 2,253,654
2024-09-17 $19.08 $19.30 $18.86 $18.92 $18.92 1,508,031
2024-09-16 $18.87 $19.06 $18.61 $18.87 $18.87 1,584,882
2024-09-13 $18.49 $18.76 $18.43 $18.76 $18.76 1,641,750
2024-09-12 $18.38 $18.44 $18.11 $18.22 $18.22 1,041,023
2024-09-11 $18.33 $18.33 $17.85 $18.25 $18.25 1,509,035
2024-09-10 $18.67 $18.70 $18.18 $18.55 $18.55 1,086,823
2024-09-09 $18.59 $18.72 $18.46 $18.60 $18.60 1,957,528
2024-09-06 $19.00 $19.11 $18.42 $18.53 $18.53 1,751,150
2024-09-05 $19.26 $19.34 $18.86 $18.97 $18.97 1,379,290
2024-09-04 $19.47 $19.67 $19.25 $19.32 $19.18 1,038,048
2024-09-03 $19.61 $19.87 $19.48 $19.54 $19.40 1,432,541
2024-08-30 $19.69 $19.88 $19.57 $19.85 $19.70 1,563,531
2024-08-29 $19.73 $19.79 $19.43 $19.64 $19.50 1,121,183
2024-08-28 $19.29 $19.64 $19.15 $19.57 $19.43 1,099,810
2024-08-27 $19.38 $19.48 $19.22 $19.39 $19.25 1,045,301
2024-08-26 $19.79 $19.79 $19.40 $19.44 $19.30 1,515,918
2024-08-23 $18.85 $19.77 $18.79 $19.58 $19.58 2,430,878
2024-08-22 $18.60 $18.78 $18.55 $18.68 $18.68 1,294,541
2024-08-21 $18.67 $18.74 $18.42 $18.65 $18.65 874,818
2024-08-20 $18.82 $18.85 $18.53 $18.56 $18.56 892,168
2024-08-19 $18.63 $18.89 $18.55 $18.86 $18.86 978,625
2024-08-16 $18.36 $18.75 $18.36 $18.62 $18.62 2,026,254
2024-08-15 $18.25 $18.61 $18.12 $18.44 $18.44 1,500,756
2024-08-14 $18.05 $18.06 $17.75 $17.90 $17.90 1,126,831
2024-08-13 $18.00 $18.02 $17.66 $17.97 $17.97 1,355,047
2024-08-12 $18.12 $18.33 $17.74 $17.80 $17.80 1,812,278
2024-08-09 $17.97 $18.05 $17.82 $17.95 $17.95 1,193,142
2024-08-08 $17.95 $18.06 $17.83 $18.02 $18.02 1,246,841
2024-08-07 $18.12 $18.25 $17.68 $17.70 $17.70 2,002,120
2024-08-06 $17.91 $18.15 $17.66 $17.81 $17.81 2,393,169
2024-08-05 $17.83 $18.12 $17.40 $17.93 $17.93 3,126,143
2024-08-02 $18.48 $18.81 $18.22 $18.54 $18.54 3,099,534
2024-08-01 $20.00 $20.08 $19.02 $19.20 $19.20 2,800,681
2024-07-31 $20.16 $20.43 $19.39 $20.02 $20.02 3,562,691
2024-07-30 $20.05 $20.23 $19.90 $20.16 $20.16 2,428,794
2024-07-29 $20.26 $20.30 $19.95 $19.96 $19.96 2,677,017
2024-07-26 $20.00 $20.30 $19.93 $20.22 $20.22 2,663,771
2024-07-25 $19.88 $20.36 $19.79 $19.93 $19.93 4,378,637
2024-07-24 $20.21 $20.38 $19.85 $19.86 $19.86 3,419,978
2024-07-23 $19.51 $20.22 $19.27 $20.19 $20.19 5,158,642
2024-07-22 $19.35 $19.84 $19.19 $19.76 $19.76 4,391,227
2024-07-19 $19.52 $19.80 $19.35 $19.44 $19.44 2,456,717
2024-07-18 $19.55 $19.96 $19.29 $19.53 $19.53 3,666,878
2024-07-17 $19.36 $19.96 $19.31 $19.73 $19.73 2,886,360
2024-07-16 $18.85 $19.57 $18.77 $19.54 $19.54 4,510,062
2024-07-15 $18.47 $18.83 $18.37 $18.69 $18.69 2,714,305
2024-07-12 $18.21 $18.36 $18.10 $18.16 $18.16 2,166,872
2024-07-11 $17.63 $18.23 $17.63 $18.13 $18.13 2,767,494
2024-07-10 $17.03 $17.47 $16.86 $17.46 $17.46 2,166,273
2024-07-09 $16.59 $16.99 $16.50 $16.98 $16.98 1,324,806
2024-07-08 $17.01 $17.05 $16.63 $16.67 $16.67 1,693,443
2024-07-05 $17.03 $17.03 $16.77 $16.81 $16.81 950,155
2024-07-03 $17.30 $17.31 $16.99 $16.99 $16.99 911,557
2024-07-02 $17.10 $17.31 $17.06 $17.27 $17.27 1,111,336
2024-07-01 $17.06 $17.29 $17.03 $17.10 $17.10 1,500,261
2024-06-28 $16.98 $17.23 $16.85 $17.19 $17.19 5,589,170
2024-06-27 $16.52 $16.73 $16.39 $16.73 $16.73 1,054,546
2024-06-26 $16.30 $16.56 $16.30 $16.54 $16.54 1,149,237
2024-06-25 $16.77 $16.77 $16.44 $16.45 $16.45 1,311,691
2024-06-24 $16.60 $16.94 $16.54 $16.80 $16.80 2,019,117
2024-06-21 $16.52 $16.52 $16.16 $16.48 $16.48 4,267,874
2024-06-20 $16.03 $16.30 $16.02 $16.26 $16.26 2,901,553
2024-06-18 $15.93 $16.18 $15.90 $16.14 $16.14 1,612,462
2024-06-17 $15.75 $15.97 $15.60 $15.96 $15.96 1,364,421
2024-06-14 $15.71 $15.85 $15.64 $15.78 $15.78 1,110,040
2024-06-13 $15.96 $16.09 $15.76 $15.90 $15.90 1,090,978
2024-06-12 $16.43 $16.56 $16.06 $16.12 $16.12 1,866,030
2024-06-11 $15.98 $16.00 $15.82 $15.93 $15.93 1,681,764
2024-06-10 $16.10 $16.19 $15.96 $16.07 $16.07 1,432,681
2024-06-07 $16.26 $16.39 $16.17 $16.30 $16.30 1,517,574
2024-06-06 $16.44 $16.54 $16.27 $16.48 $16.48 1,162,436
2024-06-05 $16.57 $16.57 $16.36 $16.53 $16.53 1,328,664
2024-06-04 $16.58 $16.75 $16.50 $16.53 $16.39 1,700,534
2024-06-03 $17.20 $17.28 $16.72 $16.76 $16.76 1,818,689
2024-05-31 $16.83 $17.10 $16.82 $17.09 $17.09 1,745,030
2024-05-30 $16.64 $16.84 $16.51 $16.76 $16.76 1,253,064
2024-05-29 $16.50 $16.53 $16.31 $16.42 $16.42 1,365,800
2024-05-28 $16.95 $17.08 $16.69 $16.76 $16.76 1,413,770
2024-05-24 $16.85 $16.91 $16.65 $16.89 $16.89 1,268,299
2024-05-23 $17.11 $17.11 $16.66 $16.73 $16.73 1,176,177
2024-05-22 $17.25 $17.33 $17.01 $17.08 $17.08 1,481,719
2024-05-21 $17.32 $17.51 $17.26 $17.32 $17.32 1,135,336
2024-05-20 $17.60 $17.67 $17.36 $17.36 $17.36 1,125,161
2024-05-17 $17.57 $17.76 $17.39 $17.59 $17.59 1,202,872
2024-05-16 $17.51 $17.61 $17.45 $17.49 $17.49 976,745
2024-05-15 $17.73 $17.82 $17.47 $17.58 $17.58 1,521,709
2024-05-14 $17.56 $17.60 $17.37 $17.56 $17.56 1,157,843
2024-05-13 $17.53 $17.63 $17.31 $17.34 $17.34 1,373,150
2024-05-10 $17.36 $17.49 $17.15 $17.45 $17.45 1,353,620
2024-05-09 $17.39 $17.49 $17.17 $17.28 $17.28 3,064,718
2024-05-08 $17.06 $17.40 $16.57 $17.39 $17.39 1,470,326
2024-05-07 $17.33 $17.48 $17.25 $17.26 $17.26 1,963,622
2024-05-06 $17.36 $17.42 $17.21 $17.30 $17.30 1,330,008
2024-05-03 $17.32 $17.38 $17.13 $17.19 $17.19 1,665,333
2024-05-02 $16.89 $17.09 $16.84 $17.03 $17.03 1,932,547
2024-05-01 $16.66 $17.08 $16.56 $16.77 $16.77 2,600,419
2024-04-30 $16.51 $16.68 $16.46 $16.54 $16.54 2,730,356
2024-04-29 $16.67 $16.82 $16.62 $16.70 $16.70 2,397,199
2024-04-26 $16.65 $16.87 $16.41 $16.57 $16.57 1,325,816
2024-04-25 $16.45 $16.67 $16.24 $16.66 $16.66 2,389,936
2024-04-24 $16.43 $16.63 $16.30 $16.59 $16.59 2,275,306
2024-04-23 $16.47 $16.90 $16.12 $16.47 $16.47 2,418,109
2024-04-22 $16.19 $16.55 $16.12 $16.46 $16.46 2,577,000
2024-04-19 $15.74 $16.20 $15.72 $16.19 $16.19 2,327,107
2024-04-18 $15.55 $15.83 $15.52 $15.78 $15.78 1,813,114
2024-04-17 $15.67 $15.83 $15.53 $15.53 $15.53 1,336,628
2024-04-16 $15.56 $16.04 $15.38 $15.48 $15.48 1,542,794
2024-04-15 $15.92 $16.10 $15.60 $15.69 $15.69 1,521,827
2024-04-12 $15.76 $15.92 $15.71 $15.81 $15.81 1,400,826
2024-04-11 $16.11 $16.23 $15.75 $15.96 $15.96 1,556,078
2024-04-10 $16.44 $16.45 $15.83 $16.02 $16.02 2,556,214
2024-04-09 $16.87 $16.93 $16.72 $16.87 $16.87 1,321,984
2024-04-08 $16.58 $16.84 $16.48 $16.81 $16.81 1,378,788
2024-04-05 $16.50 $16.73 $16.38 $16.59 $16.59 2,565,267
2024-04-04 $16.38 $16.80 $16.38 $16.65 $16.65 5,896,826
2024-04-03 $16.21 $16.31 $16.04 $16.04 $16.04 5,086,187
2024-04-02 $16.50 $16.54 $16.20 $16.21 $16.21 8,452,141
2024-04-01 $17.45 $17.47 $16.52 $16.65 $16.65 5,699,598
2024-03-28 $17.40 $17.51 $17.32 $17.41 $17.41 2,527,235
2024-03-27 $16.89 $17.43 $16.79 $17.41 $17.41 1,476,485
2024-03-26 $16.98 $17.00 $16.79 $16.87 $16.87 1,544,054
2024-03-25 $16.83 $17.02 $16.82 $16.85 $16.85 1,314,814
2024-03-22 $17.20 $17.22 $16.80 $16.82 $16.82 1,557,696
2024-03-21 $17.00 $17.25 $16.93 $17.12 $17.12 1,817,529
2024-03-20 $16.21 $17.00 $16.15 $16.89 $16.89 2,526,423
2024-03-19 $16.16 $16.47 $16.15 $16.37 $16.37 1,560,472
2024-03-18 $16.35 $16.36 $16.13 $16.18 $16.18 2,169,820
2024-03-15 $16.13 $16.55 $16.13 $16.40 $16.40 4,954,463
2024-03-14 $16.51 $16.59 $16.08 $16.19 $16.19 1,649,695
2024-03-13 $16.49 $16.75 $16.49 $16.59 $16.59 1,355,745
2024-03-12 $16.73 $16.84 $16.46 $16.53 $16.53 1,266,229
2024-03-11 $16.79 $16.90 $16.68 $16.76 $16.76 1,166,334
2024-03-08 $16.99 $17.01 $16.75 $16.78 $16.78 1,407,327
2024-03-07 $16.95 $16.99 $16.69 $16.76 $16.76 1,584,796
2024-03-06 $16.78 $16.97 $16.29 $16.77 $16.77 2,320,443
2024-03-05 $16.04 $16.89 $15.99 $16.78 $16.78 2,566,495
2024-03-04 $16.31 $16.50 $16.10 $16.13 $16.13 1,494,894
2024-03-01 $16.27 $16.41 $15.94 $16.39 $16.25 1,569,261
2024-02-29 $16.49 $16.64 $16.28 $16.43 $16.43 1,548,035
2024-02-28 $16.23 $16.42 $16.14 $16.18 $16.18 1,348,415
2024-02-27 $16.36 $16.44 $16.24 $16.37 $16.37 1,385,074
2024-02-26 $16.25 $16.45 $16.11 $16.20 $16.20 1,238,915
2024-02-23 $16.54 $16.70 $16.37 $16.40 $16.40 1,539,549
2024-02-22 $16.42 $16.65 $16.30 $16.63 $16.63 2,878,333
2024-02-21 $16.27 $16.35 $16.12 $16.26 $16.26 2,181,584
2024-02-20 $16.26 $16.60 $16.15 $16.39 $16.39 1,775,253
2024-02-16 $16.56 $16.66 $16.30 $16.44 $16.44 2,316,484
2024-02-15 $16.06 $16.70 $16.02 $16.66 $16.66 2,616,852
2024-02-14 $15.77 $15.95 $15.57 $15.91 $15.91 1,888,218
2024-02-13 $15.80 $15.89 $15.36 $15.60 $15.60 3,467,791
2024-02-12 $16.09 $16.66 $16.09 $16.34 $16.34 3,127,674
2024-02-09 $15.90 $16.15 $15.75 $16.15 $16.15 1,885,577
2024-02-08 $15.73 $15.94 $15.68 $15.89 $15.89 1,775,372
2024-02-07 $15.83 $16.01 $15.50 $15.85 $15.85 2,741,398
2024-02-06 $15.90 $16.15 $15.75 $15.83 $15.83 1,550,032
2024-02-05 $15.87 $16.07 $15.69 $15.95 $15.95 1,910,658
2024-02-02 $15.91 $16.25 $15.87 $16.06 $16.06 2,328,611
2024-02-01 $16.59 $16.69 $15.74 $16.20 $16.20 4,057,239
2024-01-31 $16.78 $17.09 $16.43 $16.47 $16.47 2,506,093
2024-01-30 $17.33 $17.44 $17.17 $17.17 $17.17 1,937,374
2024-01-29 $17.17 $17.43 $17.11 $17.40 $17.40 1,371,215
2024-01-26 $17.22 $17.28 $16.99 $17.16 $17.16 1,285,077
2024-01-25 $17.12 $17.15 $16.74 $17.09 $17.09 2,188,960
2024-01-24 $16.83 $17.09 $16.74 $16.90 $16.90 1,575,177
2024-01-23 $17.24 $17.24 $16.72 $16.72 $16.72 1,864,881
2024-01-22 $16.81 $17.00 $16.72 $16.96 $16.96 1,980,359
2024-01-19 $16.34 $16.66 $16.21 $16.66 $16.66 1,569,543
2024-01-18 $16.22 $16.38 $16.14 $16.28 $16.28 1,470,014
2024-01-17 $15.85 $16.26 $15.79 $16.15 $16.15 1,959,968
2024-01-16 $16.17 $16.30 $16.09 $16.17 $16.17 1,778,183
2024-01-12 $16.76 $16.82 $16.29 $16.40 $16.40 1,393,256
2024-01-11 $16.68 $16.71 $16.33 $16.59 $16.59 2,389,795
2024-01-10 $16.80 $16.86 $16.63 $16.81 $16.81 1,847,241
2024-01-09 $16.69 $16.86 $16.61 $16.85 $16.85 2,254,392
2024-01-08 $16.68 $16.95 $16.57 $16.95 $16.95 1,815,746
2024-01-05 $16.55 $16.91 $16.54 $16.68 $16.68 1,645,066
2024-01-04 $16.59 $16.88 $16.53 $16.69 $16.69 2,095,848
2024-01-03 $16.92 $16.92 $16.47 $16.55 $16.55 2,394,154
2024-01-02 $16.74 $17.24 $16.70 $17.02 $17.02 1,774,253
2023-12-29 $17.07 $17.10 $16.88 $16.89 $16.89 1,518,665
2023-12-28 $16.97 $17.17 $16.97 $17.11 $17.11 1,155,920
2023-12-27 $17.17 $17.23 $17.05 $17.10 $17.10 1,703,436
2023-12-26 $17.00 $17.24 $16.90 $17.18 $17.18 2,382,379
2023-12-22 $16.99 $17.11 $16.88 $16.96 $16.96 2,145,968
2023-12-21 $16.85 $16.89 $16.63 $16.84 $16.84 1,828,712
2023-12-20 $17.09 $17.25 $16.69 $16.69 $16.69 3,322,058
2023-12-19 $16.94 $17.15 $16.79 $17.07 $17.07 2,046,528
2023-12-18 $17.12 $17.12 $16.82 $16.86 $16.86 1,655,340
2023-12-15 $17.37 $17.42 $16.92 $17.00 $17.00 5,258,918
2023-12-14 $17.19 $17.64 $17.02 $17.37 $17.37 3,343,496
2023-12-13 $15.87 $16.82 $15.86 $16.82 $16.82 2,598,969
2023-12-12 $16.12 $16.12 $15.87 $15.88 $15.88 1,413,133
2023-12-11 $16.16 $16.19 $16.00 $16.10 $16.10 1,452,052
2023-12-08 $16.08 $16.34 $16.03 $16.20 $16.20 1,343,950
2023-12-07 $15.78 $16.09 $15.69 $16.09 $16.09 1,615,321
2023-12-06 $15.99 $16.28 $15.68 $15.70 $15.70 2,286,860
2023-12-05 $15.92 $16.00 $15.81 $15.88 $15.88 3,189,072
2023-12-04 $15.65 $15.99 $15.51 $15.98 $15.98 3,146,991
2023-12-01 $14.89 $15.82 $14.83 $15.76 $15.76 4,344,713
2023-11-30 $14.72 $14.93 $14.63 $14.89 $14.89 2,994,406
2023-11-29 $14.69 $14.95 $14.68 $14.82 $14.82 1,873,201
2023-11-28 $14.48 $14.57 $14.32 $14.56 $14.56 1,299,883
2023-11-27 $14.54 $14.58 $14.41 $14.51 $14.51 1,405,928
2023-11-24 $14.68 $14.72 $14.56 $14.63 $14.63 720,808
2023-11-22 $14.76 $14.87 $14.60 $14.65 $14.65 1,168,424
2023-11-21 $15.01 $15.02 $14.59 $14.64 $14.64 1,744,620
2023-11-20 $15.12 $15.12 $14.90 $15.06 $15.06 1,368,645
2023-11-17 $14.92 $15.22 $14.83 $15.12 $15.12 1,875,620
2023-11-16 $14.99 $15.00 $14.70 $14.91 $14.91 1,659,649
2023-11-15 $14.80 $15.08 $14.78 $15.01 $15.01 1,742,029
2023-11-14 $14.52 $14.98 $14.43 $14.87 $14.87 2,559,780
2023-11-13 $13.87 $14.03 $13.75 $13.99 $13.99 1,077,620
2023-11-10 $13.88 $14.04 $13.67 $13.93 $13.93 1,687,670
2023-11-09 $14.18 $14.20 $13.73 $13.79 $13.79 1,548,834
2023-11-08 $14.43 $14.43 $14.08 $14.16 $14.16 1,063,645
2023-11-07 $14.35 $14.47 $14.25 $14.37 $14.37 1,222,368
2023-11-06 $14.60 $14.64 $14.33 $14.44 $14.44 1,567,315
2023-11-03 $14.49 $14.74 $14.36 $14.61 $14.61 2,408,271
2023-11-02 $13.75 $14.12 $13.67 $14.11 $14.11 4,107,613
2023-11-01 $13.65 $13.70 $13.33 $13.60 $13.60 2,983,838
2023-10-31 $13.61 $13.76 $13.55 $13.70 $13.70 1,583,328
2023-10-30 $13.75 $13.82 $13.49 $13.60 $13.60 1,799,029
2023-10-27 $13.65 $13.82 $13.42 $13.61 $13.61 2,962,928
2023-10-26 $13.41 $13.84 $13.40 $13.66 $13.66 2,007,947
2023-10-25 $13.45 $13.57 $13.06 $13.34 $13.34 2,737,114
2023-10-24 $13.53 $14.25 $12.36 $13.49 $13.49 2,221,702
2023-10-23 $13.82 $14.13 $13.80 $13.87 $13.87 2,943,491
2023-10-20 $14.44 $14.44 $13.84 $13.88 $13.88 2,941,843
2023-10-19 $14.44 $14.82 $14.40 $14.42 $14.42 1,834,744
2023-10-18 $14.46 $14.60 $14.37 $14.51 $14.51 2,118,183
2023-10-17 $14.11 $14.74 $14.00 $14.61 $14.61 2,364,814
2023-10-16 $14.13 $14.30 $14.08 $14.24 $14.24 2,443,730
2023-10-13 $14.37 $14.38 $13.93 $13.97 $13.97 1,344,701
2023-10-12 $14.51 $14.51 $14.12 $14.22 $14.22 1,637,209
2023-10-11 $14.58 $14.74 $14.37 $14.46 $14.46 1,502,999
2023-10-10 $14.51 $14.63 $14.46 $14.56 $14.56 2,100,069
2023-10-09 $14.40 $14.52 $14.35 $14.41 $14.41 1,142,189
2023-10-06 $14.30 $14.62 $14.17 $14.46 $14.46 1,302,520
2023-10-05 $14.11 $14.50 $14.04 $14.46 $14.46 1,800,244
2023-10-04 $14.00 $14.13 $13.82 $14.11 $14.11 1,173,719
2023-10-03 $14.14 $14.15 $13.90 $13.96 $13.96 1,180,803
2023-10-02 $14.53 $14.59 $14.18 $14.26 $14.26 1,498,747
2023-09-29 $14.60 $14.76 $14.48 $14.54 $14.54 1,811,742
2023-09-28 $14.31 $14.60 $14.27 $14.49 $14.49 1,727,590
2023-09-27 $14.62 $14.69 $14.25 $14.33 $14.33 1,912,896
2023-09-26 $14.63 $14.79 $14.46 $14.52 $14.52 1,315,108
2023-09-25 $14.51 $14.77 $14.45 $14.76 $14.76 1,250,311
2023-09-22 $14.63 $14.67 $14.45 $14.53 $14.53 1,433,013
2023-09-21 $14.70 $14.81 $14.53 $14.60 $14.60 1,602,151
2023-09-20 $14.97 $15.10 $14.78 $14.79 $14.79 1,032,350
2023-09-19 $14.94 $15.04 $14.75 $14.88 $14.88 1,283,074
2023-09-18 $15.19 $15.19 $14.87 $14.89 $14.89 1,353,401
2023-09-15 $15.19 $15.29 $15.06 $15.12 $15.12 5,195,244
2023-09-14 $15.27 $15.48 $15.21 $15.27 $15.27 1,558,115
2023-09-13 $15.27 $15.34 $14.94 $15.13 $15.13 1,459,003
2023-09-12 $15.04 $15.31 $14.97 $15.19 $15.19 1,294,257
2023-09-11 $15.15 $15.30 $14.98 $15.01 $15.01 1,462,905
2023-09-08 $14.98 $15.12 $14.73 $15.10 $15.10 1,183,689
2023-09-07 $14.96 $15.07 $14.81 $14.91 $14.91 1,125,325
2023-09-06 $15.34 $15.38 $14.88 $15.00 $15.00 1,367,932
2023-09-05 $15.69 $15.72 $15.36 $15.36 $15.36 1,386,752
2023-09-01 $15.36 $15.81 $15.32 $15.79 $15.79 1,545,804
2023-08-31 $15.18 $15.31 $15.14 $15.26 $15.26 1,280,916
2023-08-30 $15.44 $15.48 $15.30 $15.32 $15.18 1,432,512
2023-08-29 $15.39 $15.52 $15.29 $15.45 $15.31 1,074,928
2023-08-28 $15.29 $15.52 $15.29 $15.41 $15.41 1,132,597
2023-08-25 $15.42 $15.56 $15.07 $15.25 $15.25 1,225,034
2023-08-24 $15.25 $15.62 $15.25 $15.38 $15.38 1,031,852
2023-08-23 $15.20 $15.40 $15.08 $15.36 $15.36 1,251,278
2023-08-22 $15.48 $15.57 $15.09 $15.19 $15.19 1,582,844
2023-08-21 $15.65 $15.76 $15.35 $15.52 $15.52 1,315,648
2023-08-18 $15.44 $15.83 $15.44 $15.63 $15.63 3,553,644
2023-08-17 $15.80 $15.87 $15.55 $15.61 $15.61 2,247,711
2023-08-16 $15.94 $16.01 $15.69 $15.74 $15.74 1,526,520
2023-08-15 $16.34 $16.36 $15.93 $15.98 $15.98 1,701,886
2023-08-14 $16.76 $16.82 $16.50 $16.59 $16.59 1,759,772
2023-08-11 $16.78 $16.93 $16.71 $16.89 $16.89 1,282,384
2023-08-10 $17.02 $17.14 $16.73 $16.85 $16.85 1,374,831
2023-08-09 $16.98 $17.02 $16.81 $16.93 $16.93 1,192,023
2023-08-08 $16.82 $17.12 $16.54 $17.09 $17.09 1,747,906
2023-08-07 $17.24 $17.38 $17.12 $17.36 $17.36 1,524,255
2023-08-04 $17.24 $17.46 $17.09 $17.20 $17.20 1,699,490
2023-08-03 $16.72 $17.31 $16.65 $17.26 $17.26 2,419,159
2023-08-02 $16.56 $16.82 $16.44 $16.76 $16.76 2,085,497
2023-08-01 $17.01 $17.01 $16.51 $16.76 $16.76 2,198,847
2023-07-31 $16.97 $17.09 $16.87 $17.03 $17.03 2,379,987
2023-07-28 $17.20 $17.25 $16.64 $17.01 $17.01 3,313,350
2023-07-27 $17.36 $17.50 $16.76 $16.99 $16.99 6,574,926
2023-07-26 $16.52 $17.34 $16.36 $17.25 $17.25 5,788,053
2023-07-25 $15.97 $16.35 $15.80 $16.12 $16.12 4,921,347
2023-07-24 $15.61 $15.92 $15.60 $15.77 $15.77 3,005,935
2023-07-21 $15.83 $15.84 $15.51 $15.64 $15.64 1,764,209
2023-07-20 $15.79 $15.79 $15.40 $15.72 $15.72 2,125,739
2023-07-19 $15.46 $15.83 $15.31 $15.80 $15.80 2,249,735
2023-07-18 $14.82 $15.40 $14.82 $15.38 $15.38 2,094,643
2023-07-17 $14.57 $14.93 $14.53 $14.83 $14.83 1,327,818
2023-07-14 $15.00 $15.00 $14.48 $14.56 $14.56 1,622,720
2023-07-13 $14.83 $15.05 $14.77 $14.88 $14.88 1,255,607
2023-07-12 $14.85 $15.01 $14.73 $14.78 $14.78 1,739,581
2023-07-11 $14.40 $14.60 $14.32 $14.58 $14.58 1,626,959
2023-07-10 $14.03 $14.44 $13.99 $14.35 $14.35 2,044,737
2023-07-07 $13.65 $14.16 $13.65 $14.06 $14.06 1,634,420
2023-07-06 $13.77 $13.78 $13.50 $13.71 $13.71 1,638,867
2023-07-05 $14.03 $14.11 $13.81 $13.92 $13.92 1,331,884
2023-07-03 $13.95 $14.18 $13.92 $14.10 $14.10 704,224
2023-06-30 $14.07 $14.08 $13.87 $13.94 $13.94 2,305,395
2023-06-29 $13.98 $14.13 $13.89 $13.97 $13.97 1,365,889
2023-06-28 $13.81 $13.88 $13.64 $13.78 $13.78 1,814,981
2023-06-27 $13.68 $13.99 $13.52 $13.87 $13.87 2,563,858
2023-06-26 $13.49 $13.82 $13.49 $13.66 $13.66 2,140,502
2023-06-23 $13.37 $13.56 $13.25 $13.39 $13.39 3,937,731
2023-06-22 $13.47 $13.71 $13.30 $13.55 $13.55 3,557,318
2023-06-21 $13.59 $13.68 $13.38 $13.51 $13.51 1,760,980
2023-06-20 $13.83 $13.83 $13.56 $13.66 $13.66 1,790,687
2023-06-16 $14.11 $14.11 $13.72 $13.85 $13.85 3,972,300
2023-06-15 $13.78 $14.11 $13.78 $14.03 $14.03 1,767,777
2023-06-14 $14.13 $14.21 $13.68 $13.84 $13.84 2,759,929
2023-06-13 $13.79 $14.13 $13.66 $14.08 $14.08 2,234,187
2023-06-12 $13.66 $14.01 $13.55 $13.75 $13.75 2,682,791
2023-06-09 $13.65 $13.72 $13.47 $13.70 $13.70 2,020,929
2023-06-08 $13.85 $13.97 $13.49 $13.69 $13.69 1,524,441
2023-06-07 $13.66 $14.06 $13.48 $13.95 $13.95 2,832,056
2023-06-06 $12.91 $13.67 $12.80 $13.50 $13.50 2,291,068
2023-06-05 $13.36 $13.39 $12.89 $12.90 $12.90 1,981,459
2023-06-02 $12.84 $13.48 $12.75 $13.41 $13.41 2,046,869
2023-06-01 $12.58 $12.85 $12.37 $12.63 $12.63 1,396,123
2023-05-31 $12.68 $12.75 $12.21 $12.42 $12.42 2,576,541
2023-05-30 $12.85 $12.97 $12.66 $12.88 $12.74 2,240,771
2023-05-26 $12.52 $12.90 $12.46 $12.88 $12.74 2,935,106
2023-05-25 $12.81 $12.90 $12.57 $12.74 $12.60 1,696,915
2023-05-24 $13.04 $13.07 $12.79 $12.96 $12.82 1,795,841
2023-05-23 $12.92 $13.39 $12.89 $13.17 $13.02 2,360,188
2023-05-22 $12.77 $13.02 $12.57 $12.93 $12.79 1,695,900
2023-05-19 $13.18 $13.18 $12.58 $12.66 $12.66 1,882,302
2023-05-18 $13.03 $13.13 $12.90 $13.03 $13.03 1,967,065
2023-05-17 $12.45 $13.10 $12.45 $13.06 $13.06 2,399,055
2023-05-16 $12.42 $12.60 $12.20 $12.26 $12.26 2,412,330
2023-05-15 $12.26 $12.55 $12.25 $12.43 $12.43 1,699,961
2023-05-12 $12.18 $12.27 $11.99 $12.21 $12.21 1,920,777
2023-05-11 $11.98 $12.27 $11.80 $12.10 $12.10 2,133,319
2023-05-10 $12.46 $12.52 $12.01 $12.13 $12.13 2,425,558
2023-05-09 $12.40 $12.42 $12.02 $12.26 $12.26 2,865,850
2023-05-08 $12.83 $12.87 $12.23 $12.44 $12.44 2,399,222
2023-05-05 $12.91 $12.91 $12.45 $12.69 $12.69 3,524,392
2023-05-04 $12.25 $12.40 $11.66 $12.16 $12.16 3,695,031
2023-05-03 $12.71 $13.11 $12.54 $12.58 $12.58 3,208,058
2023-05-02 $13.11 $13.15 $12.30 $12.54 $12.54 2,694,565
2023-05-01 $13.44 $13.51 $13.15 $13.17 $13.17 1,492,829
2023-04-28 $13.42 $13.67 $13.35 $13.41 $13.41 2,686,818
2023-04-27 $13.70 $13.80 $13.40 $13.43 $13.43 2,396,244
2023-04-26 $13.12 $13.73 $13.12 $13.62 $13.62 2,314,527
2023-04-25 $13.42 $14.06 $13.14 $13.19 $13.19 3,366,565
2023-04-24 $13.53 $13.67 $13.47 $13.50 $13.50 2,330,996
2023-04-21 $13.66 $13.66 $13.36 $13.54 $13.54 2,298,866
2023-04-20 $13.82 $13.85 $13.61 $13.70 $13.70 1,937,134
2023-04-19 $13.52 $13.98 $13.44 $13.93 $13.93 1,614,713
2023-04-18 $13.83 $13.83 $13.37 $13.48 $13.48 1,360,441
2023-04-17 $13.47 $13.79 $13.33 $13.78 $13.78 1,493,239
2023-04-14 $14.04 $14.14 $13.41 $13.48 $13.48 1,259,519
2023-04-13 $13.57 $13.89 $13.50 $13.83 $13.83 2,445,239
2023-04-12 $13.81 $13.89 $13.52 $13.55 $13.55 1,649,230
2023-04-11 $13.89 $13.93 $13.71 $13.73 $13.73 1,703,958
2023-04-10 $13.77 $14.05 $13.73 $13.84 $13.84 1,667,520
2023-04-06 $13.82 $14.00 $13.79 $13.90 $13.90 1,808,441
2023-04-05 $13.45 $13.81 $13.43 $13.77 $13.77 2,109,570
2023-04-04 $14.34 $14.34 $13.54 $13.73 $13.73 2,432,107
2023-04-03 $14.48 $14.63 $14.20 $14.27 $14.27 2,039,032
2023-03-31 $14.40 $14.46 $14.21 $14.42 $14.42 2,331,818
2023-03-30 $14.67 $14.67 $14.16 $14.22 $14.22 1,361,776
2023-03-29 $14.70 $14.70 $14.35 $14.49 $14.49 1,167,964
2023-03-28 $14.40 $14.62 $14.32 $14.46 $14.46 1,270,627
2023-03-27 $14.88 $15.06 $14.46 $14.51 $14.51 1,885,226
2023-03-24 $13.69 $14.60 $13.69 $14.58 $14.58 2,842,604
2023-03-23 $14.57 $14.69 $13.87 $13.95 $13.95 2,527,440
2023-03-22 $15.15 $15.16 $14.42 $14.46 $14.46 2,437,789
2023-03-21 $15.27 $15.45 $15.01 $15.18 $15.18 3,790,164
2023-03-20 $14.88 $15.20 $14.49 $14.81 $14.81 4,226,436
2023-03-17 $14.90 $14.90 $14.23 $14.39 $14.39 7,157,930
2023-03-16 $14.43 $15.40 $14.06 $15.02 $15.02 3,806,020
2023-03-15 $14.50 $15.13 $14.28 $14.59 $14.59 4,470,907
2023-03-14 $16.21 $16.50 $14.97 $15.16 $15.16 4,003,197
2023-03-13 $15.33 $16.55 $14.59 $15.32 $15.32 6,900,604
2023-03-10 $15.63 $16.30 $15.34 $15.96 $15.96 4,405,278
2023-03-09 $16.61 $16.61 $16.00 $16.02 $16.02 3,341,844
2023-03-08 $16.83 $16.91 $16.61 $16.75 $16.75 1,589,842
2023-03-07 $17.11 $17.11 $16.74 $16.81 $16.81 1,849,878
2023-03-06 $17.34 $17.47 $17.19 $17.22 $17.22 1,640,853
2023-03-03 $17.30 $17.46 $17.13 $17.37 $17.37 1,583,255
2023-03-02 $17.40 $17.43 $16.98 $17.19 $17.19 1,317,947
2023-03-01 $17.55 $17.62 $17.34 $17.51 $17.51 1,765,657
2023-02-28 $17.65 $17.83 $17.58 $17.67 $17.67 1,689,319
2023-02-27 $17.72 $17.99 $17.65 $17.73 $17.59 1,483,859
2023-02-24 $17.89 $17.93 $17.70 $17.82 $17.82 1,179,483
2023-02-23 $17.86 $18.16 $17.72 $17.99 $17.99 1,753,767
2023-02-22 $16.92 $17.75 $16.92 $17.57 $17.57 1,897,309
2023-02-21 $17.87 $17.90 $17.54 $17.61 $17.61 1,974,068
2023-02-17 $17.94 $18.06 $17.76 $18.01 $18.01 1,791,054
2023-02-16 $17.81 $17.99 $17.75 $17.81 $17.81 1,268,992
2023-02-15 $17.69 $17.98 $17.64 $17.96 $17.96 1,057,643
2023-02-14 $17.99 $18.11 $17.71 $17.83 $17.83 919,393
2023-02-13 $17.79 $18.04 $17.75 $17.99 $17.99 939,601
2023-02-10 $17.65 $17.88 $17.62 $17.81 $17.81 1,276,522
2023-02-09 $17.84 $18.01 $17.62 $17.69 $17.69 1,150,455
2023-02-08 $17.90 $17.94 $17.69 $17.74 $17.74 1,044,406
2023-02-07 $17.83 $18.04 $17.51 $17.95 $17.95 1,402,188
2023-02-06 $17.90 $17.97 $17.63 $17.85 $17.85 1,463,003
2023-02-03 $17.80 $18.07 $17.75 $17.92 $17.92 1,824,010
2023-02-02 $17.55 $17.82 $17.38 $17.82 $17.82 1,995,883
2023-02-01 $17.45 $17.67 $17.34 $17.54 $17.54 1,935,357
2023-01-31 $17.12 $17.56 $17.02 $17.50 $17.50 2,040,514
2023-01-30 $17.09 $17.21 $17.02 $17.04 $17.04 1,332,255
2023-01-27 $17.17 $17.21 $16.88 $17.07 $17.07 1,290,826
2023-01-26 $17.11 $17.22 $16.90 $17.14 $17.14 2,140,202
2023-01-25 $16.86 $17.27 $16.78 $16.99 $16.99 2,455,330
2023-01-24 $17.65 $18.00 $16.81 $17.03 $17.03 5,039,225
2023-01-23 $18.14 $18.26 $17.99 $18.16 $18.16 1,878,069
2023-01-20 $18.01 $18.16 $17.84 $18.02 $18.02 1,837,825
2023-01-19 $17.67 $17.92 $17.59 $17.80 $17.80 1,568,146
2023-01-18 $18.24 $18.29 $17.77 $17.79 $17.79 2,075,641
2023-01-17 $18.55 $18.55 $18.32 $18.38 $18.38 1,046,999
2023-01-13 $18.52 $18.69 $18.30 $18.60 $18.60 1,343,044
2023-01-12 $18.42 $18.81 $18.40 $18.74 $18.74 2,008,984
2023-01-11 $18.47 $18.50 $18.26 $18.34 $18.34 1,246,612
2023-01-10 $18.11 $18.43 $18.05 $18.42 $18.42 1,221,923
2023-01-09 $18.29 $18.39 $18.04 $18.12 $18.12 1,192,700
2023-01-06 $17.92 $18.42 $17.90 $18.32 $18.32 1,120,447
2023-01-05 $17.74 $17.87 $17.59 $17.79 $17.79 1,201,885
2023-01-04 $17.97 $18.25 $17.79 $17.83 $17.83 1,108,857
2023-01-03 $18.06 $18.20 $17.63 $17.86 $17.86 1,213,359
2022-12-30 $18.10 $18.20 $17.94 $17.98 $17.98 1,092,275
2022-12-29 $17.89 $18.21 $17.77 $18.17 $18.17 2,024,275
2022-12-28 $17.86 $18.01 $17.82 $17.83 $17.83 1,159,655
2022-12-27 $17.87 $17.92 $17.75 $17.82 $17.82 936,357
2022-12-23 $17.59 $17.85 $17.57 $17.78 $17.78 879,706
2022-12-22 $17.67 $17.73 $17.32 $17.59 $17.59 1,450,365
2022-12-21 $17.52 $17.80 $17.50 $17.76 $17.76 1,985,484
2022-12-20 $17.22 $17.44 $17.18 $17.35 $17.35 1,228,805
2022-12-19 $17.11 $17.27 $16.89 $17.15 $17.15 1,762,554
2022-12-16 $17.04 $17.23 $16.95 $17.11 $17.11 3,797,881
2022-12-15 $17.28 $17.35 $17.08 $17.20 $17.20 2,014,210
2022-12-14 $17.55 $17.74 $17.36 $17.43 $17.43 1,873,036
2022-12-13 $18.25 $18.34 $17.48 $17.58 $17.58 3,174,254
2022-12-12 $18.06 $18.25 $17.86 $18.10 $18.10 1,815,886
2022-12-09 $17.95 $18.16 $17.93 $18.00 $18.00 1,039,454
2022-12-08 $18.19 $18.29 $17.97 $18.07 $18.07 1,333,604
2022-12-07 $18.00 $18.26 $17.82 $18.08 $18.08 1,044,953
2022-12-06 $18.15 $18.30 $17.86 $18.04 $18.04 1,436,531
2022-12-05 $19.00 $19.38 $18.03 $18.16 $18.16 1,574,067
2022-12-02 $18.95 $19.02 $18.77 $19.02 $19.02 976,515
2022-12-01 $19.13 $19.25 $18.92 $19.02 $19.02 1,170,148
2022-11-30 $18.66 $19.13 $18.41 $19.11 $19.11 2,515,127
2022-11-29 $18.76 $18.83 $18.66 $18.76 $18.62 1,132,875
2022-11-28 $18.76 $18.95 $18.60 $18.70 $18.56 1,036,789
2022-11-25 $18.97 $19.01 $18.83 $18.97 $18.97 318,676
2022-11-23 $18.94 $19.05 $18.66 $18.86 $18.86 910,176
2022-11-22 $18.97 $19.11 $18.91 $19.00 $19.00 917,907
2022-11-21 $18.67 $18.84 $18.62 $18.82 $18.82 1,011,964
2022-11-18 $18.52 $18.76 $18.35 $18.64 $18.64 1,936,493
2022-11-17 $18.16 $18.29 $18.01 $18.19 $18.19 1,034,845
2022-11-16 $18.60 $18.64 $18.27 $18.31 $18.31 1,532,484
2022-11-15 $18.84 $18.94 $18.39 $18.60 $18.60 1,555,450
2022-11-14 $18.76 $18.95 $18.60 $18.63 $18.63 1,673,872
2022-11-11 $19.72 $19.90 $18.71 $18.79 $18.79 2,544,876
2022-11-10 $19.94 $20.19 $19.70 $19.79 $19.79 3,189,285
2022-11-09 $19.49 $19.71 $19.45 $19.49 $19.49 1,437,214
2022-11-08 $19.77 $19.85 $19.54 $19.67 $19.67 1,132,666
2022-11-07 $19.75 $19.89 $19.65 $19.77 $19.77 1,242,608
2022-11-04 $19.52 $19.71 $19.37 $19.70 $19.70 1,605,555
2022-11-03 $19.06 $19.36 $18.87 $19.28 $19.28 1,128,512
2022-11-02 $19.59 $19.81 $19.23 $19.25 $19.25 2,303,039
2022-11-01 $19.30 $19.84 $19.30 $19.71 $19.71 1,775,510
2022-10-31 $19.27 $19.66 $19.27 $19.56 $19.56 1,796,184
2022-10-28 $19.18 $19.42 $18.95 $19.38 $19.38 2,279,014
2022-10-27 $19.12 $19.47 $19.01 $19.04 $19.04 3,004,537
2022-10-26 $19.18 $19.30 $19.00 $19.07 $19.07 2,453,947
2022-10-25 $18.75 $19.12 $18.48 $18.97 $18.97 3,265,468
2022-10-24 $18.13 $18.53 $18.07 $18.34 $18.34 2,818,688
2022-10-21 $17.81 $18.11 $17.71 $18.00 $18.00 3,245,172
2022-10-20 $18.31 $18.36 $17.61 $17.68 $17.68 1,867,480
2022-10-19 $18.40 $18.58 $18.08 $18.25 $18.25 1,883,282
2022-10-18 $18.63 $18.79 $18.40 $18.53 $18.53 1,890,466
2022-10-17 $18.42 $18.66 $18.24 $18.46 $18.46 1,585,549
2022-10-14 $18.38 $18.57 $18.16 $18.19 $18.19 2,091,729
2022-10-13 $17.35 $18.38 $17.19 $18.33 $18.33 2,382,872
2022-10-12 $17.49 $17.80 $17.31 $17.54 $17.54 2,132,345
2022-10-11 $17.27 $17.58 $17.24 $17.50 $17.50 2,000,223
2022-10-10 $17.35 $17.51 $17.21 $17.33 $17.33 925,784
2022-10-07 $17.61 $17.68 $17.28 $17.31 $17.31 1,299,230
2022-10-06 $17.57 $17.72 $17.48 $17.64 $17.64 1,333,750
2022-10-05 $17.50 $17.73 $17.41 $17.71 $17.71 1,633,720
2022-10-04 $16.99 $17.72 $16.98 $17.71 $17.71 2,595,926
2022-10-03 $16.64 $16.95 $16.47 $16.87 $16.87 1,573,266
2022-09-30 $16.63 $16.88 $16.43 $16.47 $16.47 1,705,776
2022-09-29 $16.62 $16.68 $16.39 $16.64 $16.64 1,734,486
2022-09-28 $16.45 $16.96 $16.33 $16.80 $16.80 2,260,899
2022-09-27 $16.77 $16.89 $16.26 $16.40 $16.40 1,582,487
2022-09-26 $16.62 $16.95 $16.61 $16.71 $16.71 1,831,854
2022-09-23 $16.92 $16.92 $16.57 $16.81 $16.81 2,719,683
2022-09-22 $17.41 $17.44 $17.00 $17.10 $17.10 1,419,671
2022-09-21 $17.58 $17.82 $17.36 $17.36 $17.36 1,639,050
2022-09-20 $17.35 $17.60 $17.31 $17.54 $17.54 1,714,028
2022-09-19 $16.88 $17.46 $16.82 $17.43 $17.43 2,121,832
2022-09-16 $16.82 $16.99 $16.53 $16.94 $16.94 4,014,011
2022-09-15 $16.78 $17.09 $16.77 $16.86 $16.86 2,173,039
2022-09-14 $16.70 $16.83 $16.56 $16.82 $16.82 1,156,850
2022-09-13 $16.94 $17.07 $16.63 $16.69 $16.69 1,414,659
2022-09-12 $17.06 $17.27 $17.03 $17.20 $17.20 1,234,757
2022-09-09 $16.88 $17.13 $16.87 $17.02 $17.02 1,056,795
2022-09-08 $16.46 $16.87 $16.30 $16.86 $16.86 1,377,610
2022-09-07 $16.21 $16.64 $16.16 $16.56 $16.56 1,404,386
2022-09-06 $16.65 $16.67 $16.17 $16.27 $16.27 1,170,028
2022-09-02 $16.82 $16.97 $16.51 $16.57 $16.57 1,533,322
2022-09-01 $16.62 $16.72 $16.51 $16.71 $16.71 1,375,102
2022-08-31 $16.75 $16.95 $16.67 $16.69 $16.69 1,602,512
2022-08-30 $16.90 $16.98 $16.73 $16.96 $16.82 1,630,982
2022-08-29 $17.09 $17.13 $16.84 $16.87 $16.73 1,481,518
2022-08-26 $17.58 $17.58 $17.17 $17.18 $17.04 1,041,339
2022-08-25 $17.34 $17.56 $17.31 $17.49 $17.34 938,560
2022-08-24 $17.36 $17.49 $17.30 $17.32 $17.18 1,008,849
2022-08-23 $17.76 $17.78 $17.45 $17.45 $17.30 1,019,086
2022-08-22 $17.79 $17.79 $17.59 $17.65 $17.50 1,382,840
2022-08-19 $18.12 $18.13 $17.89 $18.00 $17.85 2,216,133
2022-08-18 $18.20 $18.25 $18.02 $18.17 $18.02 977,531
2022-08-17 $18.19 $18.24 $18.05 $18.18 $18.03 1,111,987
2022-08-16 $18.04 $18.40 $18.01 $18.36 $18.21 1,478,585
2022-08-15 $17.75 $18.10 $17.69 $18.09 $17.94 1,136,621
2022-08-12 $17.86 $17.93 $17.72 $17.91 $17.76 1,285,469
2022-08-11 $17.64 $17.77 $17.61 $17.68 $17.53 1,424,495
2022-08-10 $17.41 $17.67 $17.41 $17.55 $17.40 1,323,059
2022-08-09 $17.28 $17.32 $17.14 $17.32 $17.18 1,208,485
2022-08-08 $17.32 $17.43 $17.13 $17.24 $17.10 1,158,053
2022-08-05 $16.98 $17.32 $16.89 $17.27 $17.13 1,175,641
2022-08-04 $17.21 $17.31 $16.97 $16.99 $16.85 1,183,789
2022-08-03 $17.22 $17.30 $17.02 $17.21 $17.07 1,442,382
2022-08-02 $17.34 $17.34 $17.11 $17.21 $17.07 1,709,432
2022-08-01 $17.32 $17.50 $17.22 $17.36 $17.22 1,362,186
2022-07-29 $17.06 $17.47 $16.95 $17.41 $17.27 1,896,459
2022-07-28 $16.99 $17.13 $16.87 $17.09 $16.95 1,662,063
2022-07-27 $16.74 $17.05 $16.58 $16.99 $16.85 2,740,737
2022-07-26 $15.93 $16.68 $15.87 $16.59 $16.45 1,772,993
2022-07-25 $15.99 $16.23 $15.91 $16.22 $16.09 1,911,513
2022-07-22 $15.85 $16.01 $15.71 $15.88 $15.75 1,743,589
2022-07-21 $15.81 $15.92 $15.69 $15.86 $15.73 1,437,552
2022-07-20 $15.78 $15.94 $15.72 $15.86 $15.73 1,809,245
2022-07-19 $15.48 $15.86 $15.45 $15.82 $15.69 2,175,282
2022-07-18 $15.44 $15.58 $15.23 $15.30 $15.17 1,390,157
2022-07-15 $15.04 $15.33 $14.87 $15.27 $15.14 1,517,513
2022-07-14 $14.51 $14.77 $14.49 $14.75 $14.63 1,513,898
2022-07-13 $15.23 $15.23 $14.85 $14.92 $14.80 1,908,995
2022-07-12 $14.88 $15.36 $14.84 $15.20 $15.07 1,679,882
2022-07-11 $14.90 $15.06 $14.83 $14.96 $14.84 2,414,845
2022-07-08 $15.23 $15.27 $14.99 $15.10 $14.97 1,191,439
2022-07-07 $15.15 $15.28 $15.08 $15.14 $15.01 2,591,601
2022-07-06 $15.02 $15.17 $14.83 $15.02 $14.90 2,189,414
2022-07-05 $14.76 $15.10 $14.58 $15.10 $14.97 1,359,590
2022-07-01 $14.67 $15.11 $14.64 $15.06 $14.93 1,311,352
2022-06-30 $14.57 $14.94 $14.53 $14.79 $14.67 1,389,377
2022-06-29 $14.97 $14.99 $14.77 $14.85 $14.73 1,487,361
2022-06-28 $15.17 $15.27 $14.93 $14.97 $14.85 2,364,168
2022-06-27 $15.03 $15.11 $14.89 $15.02 $14.90 1,591,048
2022-06-24 $14.60 $15.03 $14.60 $14.95 $14.83 3,133,960
2022-06-23 $14.41 $14.84 $14.35 $14.55 $14.43 1,503,919
2022-06-22 $14.54 $14.90 $14.54 $14.86 $14.74 1,607,124
2022-06-21 $14.78 $14.88 $14.62 $14.69 $14.57 1,960,235
2022-06-17 $14.48 $14.73 $14.31 $14.59 $14.47 3,789,028
2022-06-16 $14.59 $14.60 $14.22 $14.29 $14.17 2,295,613
2022-06-15 $14.90 $15.11 $14.73 $14.87 $14.75 3,259,123
2022-06-14 $14.79 $14.97 $14.61 $14.79 $14.67 2,068,414
2022-06-13 $14.82 $15.01 $14.71 $14.78 $14.66 3,148,036
2022-06-10 $15.21 $15.24 $14.90 $15.06 $14.93 2,489,186
2022-06-09 $15.75 $15.75 $15.27 $15.28 $15.15 2,139,872
2022-06-08 $15.90 $15.90 $15.66 $15.79 $15.66 1,775,708
2022-06-07 $15.82 $16.09 $15.77 $16.06 $15.93 2,162,322
2022-06-06 $15.93 $16.12 $15.85 $15.99 $15.86 1,174,636
2022-06-03 $16.09 $16.11 $15.80 $15.84 $15.71 1,172,890
2022-06-02 $15.82 $16.09 $15.62 $16.09 $15.96 1,719,270
2022-06-01 $15.91 $15.92 $15.53 $15.81 $15.68 1,409,952
2022-05-31 $15.71 $16.03 $15.60 $15.90 $15.77 1,972,654
2022-05-27 $15.87 $16.00 $15.81 $15.98 $15.71 1,756,642
2022-05-26 $15.79 $15.91 $15.63 $15.86 $15.59 1,958,593
2022-05-25 $15.53 $15.84 $15.43 $15.63 $15.36 1,836,987
2022-05-24 $15.54 $15.56 $15.14 $15.51 $15.25 2,205,587
2022-05-23 $15.62 $15.79 $15.44 $15.55 $15.29 1,897,967
2022-05-20 $15.47 $15.57 $15.03 $15.29 $15.03 2,592,738
2022-05-19 $15.53 $15.69 $15.35 $15.37 $15.11 3,194,140
2022-05-18 $15.69 $15.86 $15.54 $15.66 $15.39 2,442,042
2022-05-17 $15.54 $15.89 $15.51 $15.84 $15.57 2,031,595
2022-05-16 $15.43 $15.50 $15.17 $15.30 $15.04 2,378,172
2022-05-13 $15.60 $15.75 $15.29 $15.45 $15.19 2,986,105
2022-05-12 $15.09 $15.44 $14.96 $15.42 $15.16 4,042,144
2022-05-11 $15.33 $15.59 $15.12 $15.14 $14.88 3,284,216
2022-05-10 $15.43 $15.51 $15.01 $15.33 $15.07 3,376,537
2022-05-09 $15.25 $15.51 $15.23 $15.33 $15.07 3,662,971
2022-05-06 $15.65 $15.74 $15.25 $15.42 $15.16 2,390,181
2022-05-05 $15.96 $15.96 $15.55 $15.70 $15.43 3,800,026
2022-05-04 $15.65 $16.03 $15.54 $15.99 $15.72 2,881,578
2022-05-03 $15.53 $15.76 $15.19 $15.69 $15.42 2,662,270
2022-05-02 $15.24 $15.39 $14.91 $15.17 $14.91 2,691,864
2022-04-29 $15.27 $15.43 $15.11 $15.16 $14.90 6,642,902
2022-04-28 $15.36 $15.49 $15.17 $15.34 $15.08 2,381,726
2022-04-27 $15.37 $15.46 $15.14 $15.25 $14.99 3,529,969
2022-04-26 $15.07 $15.62 $14.93 $15.41 $15.15 3,416,950
2022-04-25 $15.27 $15.40 $14.95 $15.40 $15.14 3,208,130
2022-04-22 $15.64 $15.72 $15.36 $15.38 $15.12 1,695,730
2022-04-21 $15.86 $16.01 $15.65 $15.71 $15.44 2,900,286
2022-04-20 $15.96 $16.02 $15.79 $15.80 $15.53 1,463,512
2022-04-19 $15.47 $15.85 $15.34 $15.83 $15.56 1,999,504
2022-04-18 $15.31 $15.42 $15.24 $15.36 $15.10 1,710,954
2022-04-14 $15.47 $15.52 $15.18 $15.31 $15.05 1,997,198
2022-04-13 $15.08 $15.46 $15.03 $15.43 $15.17 1,996,963
2022-04-12 $15.37 $15.49 $15.06 $15.16 $14.90 1,963,347
2022-04-11 $15.38 $15.66 $15.29 $15.33 $15.07 3,792,652
2022-04-08 $15.57 $15.68 $15.37 $15.39 $15.13 1,579,767
2022-04-07 $15.65 $15.71 $15.29 $15.51 $15.25 2,151,602
2022-04-06 $15.84 $15.91 $15.56 $15.61 $15.35 1,734,612
2022-04-05 $16.10 $16.24 $15.88 $15.90 $15.63 4,732,744
2022-04-04 $16.30 $16.31 $16.01 $16.12 $15.85 3,429,469
2022-04-01 $16.56 $16.65 $16.15 $16.28 $16.00 2,005,429
2022-03-31 $16.67 $16.81 $16.35 $16.38 $16.10 1,817,486
2022-03-30 $17.22 $17.30 $16.57 $16.71 $16.43 2,428,776
2022-03-29 $17.18 $17.37 $17.06 $17.22 $16.93 1,826,267
2022-03-28 $17.19 $17.19 $16.87 $17.07 $16.78 1,411,273
2022-03-25 $16.93 $17.32 $16.91 $17.27 $16.98 1,676,517
2022-03-24 $16.89 $16.98 $16.71 $16.96 $16.67 1,872,026
2022-03-23 $17.15 $17.22 $16.72 $16.78 $16.50 2,840,571
2022-03-22 $17.46 $17.62 $17.30 $17.34 $17.05 1,816,463
2022-03-21 $17.20 $17.49 $17.10 $17.27 $16.98 2,292,133
2022-03-18 $17.40 $17.46 $16.93 $17.22 $16.93 7,442,571
2022-03-17 $17.79 $17.82 $17.35 $17.42 $17.12 2,533,920
2022-03-16 $17.66 $18.06 $17.63 $18.05 $17.74 3,284,913
2022-03-15 $17.62 $17.79 $17.25 $17.54 $17.24 2,415,901
2022-03-14 $17.79 $17.85 $17.36 $17.49 $17.19 2,185,429
2022-03-11 $17.50 $17.72 $17.19 $17.47 $17.17 2,674,889
2022-03-10 $17.25 $17.49 $17.12 $17.31 $17.02 2,799,270
2022-03-09 $17.56 $17.75 $17.37 $17.49 $17.19 3,211,659
2022-03-08 $16.97 $17.49 $16.88 $17.14 $16.85 4,279,407
2022-03-07 $17.36 $17.46 $16.75 $16.78 $16.50 2,783,923
2022-03-04 $17.51 $17.75 $17.27 $17.46 $17.16 2,487,799
2022-03-03 $17.61 $17.95 $17.54 $17.78 $17.48 2,919,932
2022-03-02 $17.44 $17.88 $17.31 $17.74 $17.30 2,831,523
2022-03-01 $18.16 $18.24 $17.13 $17.26 $16.83 4,045,163
2022-02-28 $18.01 $18.31 $17.99 $18.28 $17.83 2,865,581
2022-02-25 $18.06 $18.55 $17.86 $18.46 $18.00 4,072,174
2022-02-24 $17.31 $17.97 $17.20 $17.92 $17.48 5,239,817
2022-02-23 $18.20 $18.36 $17.85 $17.90 $17.46 3,760,451
2022-02-22 $18.20 $18.42 $18.04 $18.11 $17.66 5,328,837
2022-02-18 $17.81 $18.33 $17.70 $18.30 $17.85 8,568,821
2022-02-17 $18.29 $18.42 $17.61 $17.61 $17.18 68,430,450
2022-02-16 $18.26 $18.53 $18.21 $18.49 $18.03 12,757,904
2022-02-15 $18.59 $18.98 $18.59 $18.92 $18.45 4,287,078
2022-02-14 $18.78 $18.80 $18.40 $18.49 $18.03 2,879,079
2022-02-11 $18.50 $18.88 $18.43 $18.62 $18.16 1,681,129
2022-02-10 $18.63 $18.90 $18.43 $18.55 $18.09 2,630,155
2022-02-09 $18.85 $18.94 $18.47 $18.56 $18.10 1,528,955
2022-02-08 $18.77 $18.96 $18.57 $18.89 $18.42 1,531,783
2022-02-07 $18.54 $18.77 $18.33 $18.48 $18.02 1,191,276
2022-02-04 $18.46 $18.64 $18.20 $18.51 $18.05 1,354,040
2022-02-03 $18.45 $18.55 $18.27 $18.37 $17.92 1,460,853
2022-02-02 $18.49 $18.51 $18.19 $18.37 $17.92 1,442,630
2022-02-01 $18.26 $18.61 $18.09 $18.54 $18.08 1,595,181
2022-01-31 $18.13 $18.44 $17.85 $18.33 $17.88 2,433,408
2022-01-28 $18.45 $18.58 $17.83 $18.27 $17.82 2,068,593
2022-01-27 $18.98 $19.24 $18.32 $18.45 $18.00 1,512,678
2022-01-26 $19.21 $19.36 $18.58 $18.87 $18.40 1,763,644
2022-01-25 $18.51 $19.35 $18.51 $19.07 $18.60 1,929,301
2022-01-24 $18.38 $19.04 $18.38 $18.96 $18.49 2,385,324
2022-01-21 $18.59 $19.08 $18.49 $18.63 $18.17 2,466,278
2022-01-20 $19.22 $19.32 $18.67 $18.71 $18.25 2,006,502
2022-01-19 $19.82 $19.88 $19.17 $19.27 $18.79 2,424,183
2022-01-18 $20.81 $20.81 $19.65 $19.85 $19.36 1,908,361
2022-01-14 $19.55 $20.03 $19.41 $20.02 $19.53 1,599,438
2022-01-13 $19.83 $19.94 $19.65 $19.71 $19.22 1,517,983
2022-01-12 $19.52 $19.82 $19.37 $19.74 $19.25 1,665,263
2022-01-11 $19.60 $19.65 $19.35 $19.61 $19.13 1,304,456
2022-01-10 $19.78 $19.90 $19.39 $19.57 $19.09 1,379,613
2022-01-07 $19.49 $19.70 $19.31 $19.67 $19.19 1,796,183
2022-01-06 $19.17 $19.64 $19.09 $19.50 $19.02 1,704,102
2022-01-05 $18.88 $19.16 $18.88 $18.91 $18.44 1,683,991
2022-01-04 $18.60 $18.96 $18.44 $18.82 $18.36 1,474,309
2022-01-03 $18.26 $18.64 $18.24 $18.37 $17.92 1,040,237
2021-12-31 $18.14 $18.30 $18.03 $18.12 $17.67 764,321
2021-12-30 $18.27 $18.42 $18.15 $18.21 $17.76 884,275
2021-12-29 $18.29 $18.47 $18.22 $18.28 $17.83 832,050
2021-12-28 $17.97 $18.42 $17.96 $18.32 $17.87 989,620
2021-12-27 $17.86 $18.11 $17.76 $18.06 $17.61 1,021,223
2021-12-23 $17.72 $18.01 $17.72 $17.90 $17.46 1,166,589
2021-12-22 $17.52 $17.67 $17.47 $17.59 $17.16 1,322,071
2021-12-21 $17.38 $17.78 $17.38 $17.56 $17.13 1,202,122
2021-12-20 $17.68 $17.68 $17.03 $17.26 $16.83 1,748,751
2021-12-17 $17.58 $17.58 $17.06 $17.31 $16.88 4,047,432
2021-12-16 $17.66 $17.94 $17.34 $17.55 $17.12 1,560,620
2021-12-15 $17.83 $17.83 $17.33 $17.41 $16.98 3,235,462
2021-12-14 $17.56 $17.94 $17.56 $17.74 $17.30 1,265,381
2021-12-13 $17.70 $17.75 $17.44 $17.51 $17.08 1,193,070
2021-12-10 $17.78 $17.82 $17.51 $17.76 $17.32 847,485
2021-12-09 $17.72 $17.83 $17.61 $17.67 $17.23 1,047,606
2021-12-08 $17.88 $17.99 $17.75 $17.84 $17.40 874,973
2021-12-07 $18.27 $18.29 $17.76 $17.86 $17.42 1,286,939
2021-12-06 $17.96 $18.39 $17.94 $18.11 $17.66 1,316,028
2021-12-03 $17.27 $17.94 $17.27 $17.63 $17.20 1,468,099
2021-12-02 $17.79 $18.04 $17.62 $17.97 $17.39 1,653,631
2021-12-01 $18.04 $18.40 $17.57 $17.58 $17.01 1,968,074
2021-11-30 $17.95 $18.40 $17.52 $17.66 $17.09 2,033,322
2021-11-29 $18.53 $18.56 $18.04 $18.18 $17.59 2,154,640
2021-11-26 $18.31 $18.35 $17.86 $18.32 $17.73 1,993,472
2021-11-24 $18.92 $19.14 $18.80 $18.98 $18.37 1,394,283
2021-11-23 $18.92 $19.02 $18.79 $18.97 $18.36 1,222,941
2021-11-22 $18.38 $19.00 $18.38 $18.79 $18.18 1,847,057
2021-11-19 $18.01 $18.32 $17.92 $18.29 $17.70 1,781,313
2021-11-18 $18.33 $18.46 $18.17 $18.29 $17.70 1,157,974
2021-11-17 $18.35 $18.42 $18.15 $18.35 $17.76 1,189,897
2021-11-16 $18.41 $18.50 $18.28 $18.44 $17.84 1,074,076
2021-11-15 $18.39 $18.49 $18.28 $18.41 $17.81 924,243
2021-11-12 $18.25 $18.28 $18.03 $18.24 $17.65 1,040,769
2021-11-11 $18.24 $18.28 $18.13 $18.22 $17.63 828,872
2021-11-10 $18.15 $18.30 $18.10 $18.21 $17.62 1,075,397
2021-11-09 $18.06 $18.21 $17.89 $18.09 $17.51 835,475
2021-11-08 $18.31 $18.50 $18.12 $18.23 $17.64 1,130,107
2021-11-05 $18.02 $18.33 $18.02 $18.28 $17.69 1,139,722
2021-11-04 $18.00 $18.03 $17.57 $17.81 $17.23 1,258,979
2021-11-03 $17.41 $18.12 $17.34 $18.02 $17.44 1,111,498
2021-11-02 $17.65 $17.73 $17.47 $17.49 $16.92 899,122
2021-11-01 $17.28 $17.66 $17.17 $17.65 $17.08 1,092,835
2021-10-29 $17.40 $17.45 $17.03 $17.08 $16.53 970,027
2021-10-28 $17.25 $17.51 $17.23 $17.39 $16.83 989,322
2021-10-27 $17.84 $17.84 $17.18 $17.18 $16.62 1,300,503
2021-10-26 $18.08 $18.12 $17.86 $17.93 $17.35 1,249,755
2021-10-25 $17.83 $18.08 $17.72 $18.07 $17.49 1,079,950
2021-10-22 $17.61 $17.79 $17.54 $17.77 $17.20 923,080
2021-10-21 $17.74 $17.79 $17.35 $17.61 $17.04 1,838,313
2021-10-20 $17.58 $17.78 $17.46 $17.77 $17.20 2,010,603
2021-10-19 $17.50 $17.59 $17.22 $17.55 $16.98 1,493,815
2021-10-18 $16.87 $17.24 $16.87 $17.10 $16.55 1,368,176
2021-10-15 $17.43 $17.49 $17.03 $17.05 $16.50 1,122,871
2021-10-14 $17.06 $17.18 $16.93 $17.17 $16.61 839,400
2021-10-13 $16.98 $16.99 $16.57 $16.87 $16.32 1,066,878
2021-10-12 $17.05 $17.21 $16.98 $17.06 $16.51 884,235
2021-10-11 $17.46 $17.46 $17.14 $17.14 $16.59 898,528
2021-10-08 $17.34 $17.49 $17.32 $17.33 $16.77 619,635
2021-10-07 $17.40 $17.49 $17.28 $17.40 $16.84 812,020
2021-10-06 $17.17 $17.29 $16.87 $17.27 $16.71 941,252
2021-10-05 $17.21 $17.39 $17.05 $17.25 $16.69 1,330,349
2021-10-04 $17.30 $17.43 $17.11 $17.17 $16.61 1,077,013
2021-10-01 $16.98 $17.39 $16.97 $17.21 $16.65 1,220,094
2021-09-30 $17.20 $17.26 $16.95 $16.95 $16.40 1,000,672
2021-09-29 $17.04 $17.23 $16.91 $17.14 $16.59 795,559
2021-09-28 $17.24 $17.37 $16.96 $17.00 $16.45 991,374
2021-09-27 $16.81 $17.24 $16.68 $17.14 $16.59 1,305,253
2021-09-24 $16.41 $16.67 $16.41 $16.55 $16.01 857,185
2021-09-23 $15.97 $16.55 $15.86 $16.39 $15.86 1,103,686
2021-09-22 $15.80 $15.98 $15.74 $15.82 $15.31 1,125,606
2021-09-21 $15.81 $15.97 $15.64 $15.66 $15.15 1,428,810
2021-09-20 $15.65 $15.77 $15.53 $15.76 $15.25 2,208,303
2021-09-17 $15.91 $16.08 $15.81 $15.96 $15.44 5,261,194
2021-09-16 $16.15 $16.20 $15.77 $15.94 $15.42 1,345,439
2021-09-15 $15.78 $16.09 $15.78 $16.00 $15.48 1,307,497
2021-09-14 $16.05 $16.08 $15.66 $15.75 $15.24 1,402,211
2021-09-13 $16.11 $16.29 $15.94 $16.04 $15.52 1,398,497
2021-09-10 $16.26 $16.28 $15.96 $16.00 $15.48 1,012,692
2021-09-09 $16.65 $16.65 $16.12 $16.21 $15.69 1,271,830
2021-09-08 $16.36 $16.49 $16.11 $16.18 $15.66 975,088
2021-09-07 $16.60 $16.76 $16.43 $16.46 $15.93 1,023,045
2021-09-03 $16.66 $16.68 $16.41 $16.55 $16.01 964,703
2021-09-02 $16.45 $16.69 $16.41 $16.60 $16.06 1,156,749
2021-09-01 $16.68 $16.72 $16.38 $16.45 $15.92 961,721
2021-08-31 $16.53 $16.77 $16.52 $16.66 $16.12 1,496,038
2021-08-30 $16.98 $16.98 $16.58 $16.59 $15.92 1,057,545
2021-08-27 $16.64 $16.97 $16.64 $16.95 $16.27 1,152,778
2021-08-26 $16.84 $16.87 $16.59 $16.60 $15.93 948,039
2021-08-25 $16.76 $17.04 $16.72 $16.83 $16.15 1,023,096
2021-08-24 $16.74 $16.84 $16.60 $16.75 $16.07 762,780
2021-08-23 $16.56 $16.72 $16.52 $16.68 $16.01 734,889
2021-08-20 $16.27 $16.58 $16.18 $16.49 $15.82 1,524,691
2021-08-19 $16.34 $16.46 $16.17 $16.33 $15.67 1,201,210
2021-08-18 $16.53 $16.72 $16.43 $16.46 $15.79 1,098,695
2021-08-17 $16.79 $16.97 $16.50 $16.61 $15.94 1,800,654
2021-08-16 $16.86 $16.86 $16.39 $16.58 $15.91 986,646
2021-08-13 $16.70 $16.74 $16.51 $16.68 $16.01 840,453
2021-08-12 $16.98 $16.99 $16.69 $16.70 $16.03 696,307
2021-08-11 $16.89 $16.97 $16.51 $16.96 $16.27 976,771
2021-08-10 $16.51 $16.74 $16.41 $16.69 $16.02 891,503
2021-08-09 $16.58 $16.70 $16.39 $16.56 $15.89 1,101,503
2021-08-06 $16.26 $16.76 $16.25 $16.68 $16.01 1,336,795
2021-08-05 $15.94 $16.09 $15.89 $16.04 $15.39 570,537
2021-08-04 $15.98 $16.16 $15.87 $15.88 $15.24 1,008,173
2021-08-03 $16.01 $16.22 $15.76 $16.20 $15.55 1,287,469
2021-08-02 $16.11 $16.46 $15.93 $15.94 $15.30 1,042,555
2021-07-30 $16.18 $16.46 $16.04 $16.09 $15.44 1,025,711
2021-07-29 $16.48 $16.49 $16.24 $16.27 $15.61 932,050
2021-07-28 $16.13 $16.39 $15.93 $16.24 $15.58 877,516
2021-07-27 $15.85 $16.28 $15.84 $16.13 $15.48 767,182
2021-07-26 $16.10 $16.32 $16.03 $16.15 $15.50 974,489
2021-07-23 $16.10 $16.13 $15.89 $16.07 $15.42 1,236,790
2021-07-22 $16.20 $16.24 $15.78 $15.92 $15.28 1,546,927
2021-07-21 $16.23 $16.58 $16.23 $16.32 $15.66 1,364,787
2021-07-20 $16.33 $16.65 $16.09 $16.17 $15.52 2,064,838
2021-07-19 $16.23 $16.57 $15.94 $16.14 $15.48 2,308,746
2021-07-16 $17.26 $17.26 $16.59 $16.64 $15.97 1,254,862
2021-07-15 $16.83 $17.20 $16.79 $17.13 $16.44 1,482,702
2021-07-14 $16.97 $17.10 $16.64 $16.97 $16.28 1,494,048
2021-07-13 $17.19 $17.21 $16.85 $16.92 $16.24 1,135,660
2021-07-12 $16.92 $17.35 $16.73 $17.25 $16.55 1,444,024
2021-07-09 $17.37 $17.37 $16.93 $17.21 $16.51 1,291,187
2021-07-08 $16.68 $16.83 $16.46 $16.66 $15.99 1,582,062
2021-07-07 $16.97 $17.17 $16.78 $16.94 $16.26 1,318,310
2021-07-06 $17.37 $17.37 $16.94 $17.11 $16.42 1,103,354
2021-07-02 $17.62 $17.71 $17.39 $17.46 $16.75 697,174
2021-07-01 $17.76 $17.83 $17.63 $17.73 $17.01 629,167
2021-06-30 $17.61 $17.74 $17.56 $17.61 $16.90 1,470,237
2021-06-29 $18.20 $18.20 $17.61 $17.66 $16.95 659,457
2021-06-28 $18.12 $18.19 $17.72 $17.80 $17.08 1,266,364
2021-06-25 $18.18 $18.39 $18.11 $18.27 $17.53 1,856,343
2021-06-24 $17.87 $18.25 $17.76 $18.14 $17.41 1,425,186
2021-06-23 $18.10 $18.16 $17.81 $17.82 $17.10 1,471,150
2021-06-22 $18.29 $18.38 $17.92 $18.03 $17.30 1,673,963
2021-06-21 $17.87 $18.44 $17.87 $18.29 $17.55 1,356,649
2021-06-18 $17.98 $18.23 $17.69 $17.69 $16.98 2,859,774
2021-06-17 $18.99 $19.04 $18.17 $18.26 $17.52 1,889,276
2021-06-16 $18.64 $18.91 $18.33 $18.85 $18.09 1,319,324
2021-06-15 $18.47 $18.80 $18.33 $18.63 $17.88 992,726
2021-06-14 $18.66 $18.72 $18.22 $18.37 $17.63 1,114,474
2021-06-11 $18.90 $18.92 $18.56 $18.58 $17.83 804,576
2021-06-10 $19.01 $19.06 $18.65 $18.66 $17.91 1,587,240
2021-06-09 $18.96 $18.99 $18.71 $18.79 $18.03 1,340,723
2021-06-08 $18.91 $19.41 $18.81 $19.09 $18.32 2,238,304
2021-06-07 $19.04 $19.18 $18.92 $19.11 $18.34 1,407,821
2021-06-04 $19.10 $19.23 $18.83 $19.01 $18.24 1,694,446
2021-06-03 $18.53 $19.28 $18.40 $19.21 $18.43 2,321,835
2021-06-02 $18.94 $18.95 $18.48 $18.51 $17.76 2,216,415
2021-06-01 $19.05 $19.19 $18.50 $18.73 $17.97 2,228,821
2021-05-28 $18.96 $19.09 $18.72 $19.05 $18.28 458,452
2021-05-27 $19.20 $19.22 $18.99 $19.09 $18.19 724,180
2021-05-26 $18.65 $19.00 $18.62 $18.94 $18.04 543,951
2021-05-25 $19.18 $19.39 $18.64 $18.64 $17.76 817,290
2021-05-24 $19.62 $19.65 $19.12 $19.18 $18.27 518,579
2021-05-21 $19.37 $19.62 $19.28 $19.52 $18.59 1,032,711
2021-05-20 $19.26 $19.33 $18.99 $19.21 $18.30 667,588
2021-05-19 $19.05 $19.40 $18.89 $19.38 $18.46 919,323
2021-05-18 $19.62 $19.73 $19.25 $19.25 $18.34 535,428
2021-05-17 $19.53 $19.62 $19.36 $19.61 $18.68 523,952
2021-05-14 $19.52 $19.62 $19.38 $19.59 $18.66 414,597
2021-05-13 $18.26 $19.56 $18.26 $19.44 $18.52 714,155
2021-05-12 $19.31 $19.51 $18.63 $18.66 $17.78 516,118
2021-05-11 $18.96 $19.32 $18.85 $19.08 $18.18 352,227
2021-05-10 $19.73 $19.75 $19.22 $19.23 $18.32 574,639
2021-05-07 $19.29 $19.52 $19.21 $19.50 $18.58 398,051
2021-05-06 $19.52 $19.60 $19.29 $19.59 $18.66 460,027
2021-05-05 $19.35 $19.54 $19.18 $19.44 $18.52 518,670
2021-05-04 $19.18 $19.42 $19.07 $19.40 $18.48 603,591
2021-05-03 $19.03 $19.33 $18.92 $19.18 $18.27 929,767
2021-04-30 $19.06 $19.27 $18.88 $18.90 $18.00 683,904
2021-04-29 $19.26 $19.47 $19.14 $19.20 $18.29 453,886
2021-04-28 $19.25 $19.28 $19.03 $19.11 $18.20 381,345
2021-04-27 $19.17 $19.27 $18.98 $19.20 $18.29 454,007
2021-04-26 $19.47 $19.58 $19.14 $19.14 $18.23 296,667
2021-04-23 $18.70 $19.43 $18.55 $19.30 $18.39 819,594
2021-04-22 $18.86 $18.98 $18.66 $18.67 $17.78 511,485
2021-04-21 $18.54 $19.01 $18.44 $18.93 $18.03 742,618
2021-04-20 $19.12 $19.12 $18.59 $18.65 $17.77 620,108
2021-04-19 $19.25 $19.42 $18.86 $19.12 $18.21 602,144
2021-04-16 $19.31 $19.40 $19.02 $19.22 $18.31 573,003
2021-04-15 $19.23 $19.32 $18.79 $19.14 $18.23 532,314
2021-04-14 $19.00 $19.41 $18.90 $19.26 $18.35 422,711
2021-04-13 $19.07 $19.33 $18.87 $19.01 $18.11 551,839
2021-04-12 $19.25 $19.45 $19.08 $19.35 $18.43 516,808
2021-04-09 $19.25 $19.26 $19.03 $19.21 $18.30 510,969
2021-04-08 $19.05 $19.16 $18.72 $19.11 $18.20 451,741
2021-04-07 $19.33 $19.54 $19.08 $19.16 $18.25 511,247
2021-04-06 $19.50 $19.54 $19.08 $19.36 $18.44 672,146
2021-04-05 $19.70 $19.75 $19.22 $19.41 $18.49 784,774
2021-04-01 $19.27 $19.42 $19.06 $19.42 $18.50 845,923
2021-03-31 $19.71 $19.85 $19.33 $19.34 $18.42 1,280,665
2021-03-30 $19.67 $20.06 $19.63 $19.72 $18.79 1,000,855
2021-03-29 $19.82 $20.15 $19.51 $19.68 $18.75 677,297
2021-03-26 $19.85 $20.11 $19.71 $20.06 $19.11 711,462
2021-03-25 $19.10 $19.69 $18.96 $19.57 $18.64 895,575
2021-03-24 $19.31 $19.87 $19.08 $19.08 $18.18 1,110,459
2021-03-23 $19.41 $19.71 $19.09 $19.15 $18.24 676,371
2021-03-22 $20.25 $20.36 $19.70 $19.78 $18.84 708,602
2021-03-19 $19.94 $20.78 $19.89 $20.53 $19.56 2,514,373
2021-03-18 $20.55 $21.28 $20.41 $20.51 $19.54 1,118,505
2021-03-17 $20.47 $20.68 $20.12 $20.27 $19.31 666,340
2021-03-16 $20.30 $20.40 $20.01 $20.35 $19.39 539,906
2021-03-15 $21.00 $21.00 $20.35 $20.49 $19.52 868,860
2021-03-12 $20.50 $20.99 $20.42 $20.95 $19.95 997,754
2021-03-11 $20.31 $20.58 $20.19 $20.48 $19.51 957,020
2021-03-10 $19.90 $20.43 $19.78 $20.38 $19.41 1,159,791
2021-03-09 $19.78 $20.15 $19.40 $19.90 $18.96 959,793
2021-03-08 $19.73 $20.15 $19.60 $20.00 $19.05 973,647
2021-03-05 $19.27 $19.51 $18.98 $19.45 $18.53 1,161,753
2021-03-04 $18.78 $19.30 $18.63 $18.83 $17.94 978,434
2021-03-03 $18.65 $19.16 $18.65 $18.67 $17.78 1,086,239
2021-03-02 $18.56 $18.69 $18.30 $18.51 $17.63 579,672
2021-03-01 $18.46 $18.67 $18.32 $18.57 $17.69 658,281
2021-02-26 $18.31 $18.63 $18.13 $18.13 $17.27 843,430
2021-02-25 $19.06 $19.08 $18.58 $18.61 $17.59 699,369
2021-02-24 $18.79 $19.06 $18.79 $18.89 $17.86 934,697
2021-02-23 $18.60 $19.20 $18.50 $18.67 $17.65 965,456
2021-02-22 $18.19 $18.57 $18.17 $18.46 $17.45 856,617
2021-02-19 $17.87 $18.21 $17.87 $18.19 $17.19 591,317
2021-02-18 $17.84 $18.18 $17.78 $17.79 $16.82 393,554
2021-02-17 $17.94 $18.17 $17.91 $17.95 $16.97 531,657
2021-02-16 $18.04 $18.40 $17.92 $18.03 $17.04 624,771
2021-02-12 $17.80 $18.00 $17.67 $17.86 $16.88 487,382
2021-02-11 $17.91 $18.15 $17.63 $17.83 $16.85 589,449
2021-02-10 $17.99 $18.23 $17.96 $18.01 $17.02 618,942
2021-02-09 $17.90 $18.08 $17.71 $18.02 $17.03 487,556
2021-02-08 $17.66 $17.91 $17.55 $17.91 $16.93 483,232
2021-02-05 $17.85 $17.85 $17.34 $17.55 $16.59 454,946
2021-02-04 $17.21 $17.79 $17.21 $17.66 $16.69 519,860
2021-02-03 $17.21 $17.46 $16.93 $17.16 $16.22 615,435
2021-02-02 $17.36 $17.48 $16.71 $17.30 $16.35 519,421
2021-02-01 $16.77 $17.20 $16.58 $17.08 $16.15 417,990
2021-01-29 $17.21 $17.29 $16.77 $16.79 $15.87 705,963
2021-01-28 $17.41 $17.51 $17.02 $17.22 $16.27 979,321
2021-01-27 $17.14 $17.41 $16.88 $17.09 $16.16 785,995
2021-01-26 $17.96 $17.96 $17.51 $17.56 $16.60 321,044
2021-01-25 $17.86 $17.91 $17.48 $17.80 $16.83 431,148
2021-01-22 $17.48 $18.14 $17.30 $18.11 $17.12 701,280
2021-01-21 $17.96 $18.20 $17.61 $17.72 $16.75 562,654
2021-01-20 $18.32 $18.37 $17.94 $18.04 $17.05 681,246
2021-01-19 $18.40 $18.50 $17.85 $18.19 $17.19 813,504
2021-01-15 $17.82 $17.93 $17.67 $17.87 $16.89 739,752
2021-01-14 $17.92 $18.26 $17.88 $18.09 $17.10 654,933
2021-01-13 $17.97 $18.12 $17.69 $17.88 $16.90 403,888
2021-01-12 $18.00 $18.23 $17.83 $18.04 $17.05 613,635
2021-01-11 $17.44 $18.04 $16.34 $17.98 $17.00 803,883
2021-01-08 $17.92 $18.00 $17.16 $17.61 $16.64 599,002
2021-01-07 $18.00 $18.10 $17.84 $17.91 $16.93 1,169,752
2021-01-06 $17.34 $18.35 $17.34 $17.92 $16.94 2,333,428
2021-01-05 $16.60 $17.09 $16.53 $16.80 $15.88 807,200
2021-01-04 $16.67 $16.81 $16.25 $16.56 $15.65 716,604
2020-12-31 $16.57 $16.64 $16.43 $16.56 $15.65 333,374
2020-12-30 $16.41 $16.66 $16.41 $16.50 $15.60 317,778
2020-12-29 $16.61 $16.82 $16.25 $16.39 $15.49 476,470
2020-12-28 $16.66 $16.84 $16.52 $16.60 $15.69 649,622
2020-12-24 $16.55 $16.56 $16.32 $16.56 $15.65 191,397
2020-12-23 $16.02 $16.53 $15.96 $16.49 $15.59 557,588
2020-12-22 $16.18 $16.18 $15.91 $15.92 $15.05 530,311
2020-12-21 $16.16 $16.32 $15.88 $16.10 $15.22 673,222
2020-12-18 $16.56 $16.68 $16.15 $16.22 $15.33 1,944,193
2020-12-17 $16.54 $16.57 $16.24 $16.56 $15.65 639,185
2020-12-16 $16.72 $16.75 $16.46 $16.52 $15.62 635,862
2020-12-15 $16.73 $16.88 $16.42 $16.74 $15.82 696,489
2020-12-14 $16.69 $16.76 $16.49 $16.52 $15.62 606,445
2020-12-11 $16.30 $16.59 $16.30 $16.46 $15.56 404,105
2020-12-10 $16.35 $16.54 $16.32 $16.52 $15.62 371,242
2020-12-09 $16.69 $16.76 $16.41 $16.53 $15.63 559,985
2020-12-08 $16.33 $16.59 $16.32 $16.49 $15.59 431,832
2020-12-07 $16.38 $16.55 $16.19 $16.46 $15.56 501,439
2020-12-04 $16.44 $16.63 $16.31 $16.57 $15.66 404,466
2020-12-03 $16.18 $16.41 $16.03 $16.24 $15.35 424,624
2020-12-02 $15.79 $16.36 $15.75 $16.18 $15.29 485,949
2020-12-01 $16.13 $16.36 $15.84 $15.93 $15.06 597,862
2020-11-30 $16.29 $16.43 $15.77 $15.83 $14.96 680,624
2020-11-27 $16.73 $16.97 $16.30 $16.51 $15.47 307,723
2020-11-25 $16.79 $16.88 $16.49 $16.79 $15.73 578,374
2020-11-24 $16.70 $17.21 $16.60 $17.06 $15.99 985,022
2020-11-23 $16.55 $16.55 $16.12 $16.29 $15.26 590,681
2020-11-20 $15.93 $16.29 $15.85 $16.25 $15.22 740,888
2020-11-19 $16.17 $16.32 $15.96 $16.27 $15.25 477,837
2020-11-18 $16.83 $16.85 $16.33 $16.33 $15.30 683,778
2020-11-17 $16.48 $16.74 $15.50 $16.63 $15.58 1,021,001
2020-11-16 $16.73 $16.91 $16.43 $16.75 $15.69 964,177
2020-11-13 $15.92 $16.31 $15.55 $16.15 $15.13 772,328
2020-11-12 $15.29 $15.81 $15.27 $15.80 $14.80 1,188,984
2020-11-11 $16.33 $16.36 $15.60 $16.00 $14.99 697,092
2020-11-10 $15.81 $16.55 $15.60 $16.33 $15.30 1,241,350
2020-11-09 $15.19 $16.34 $14.81 $15.63 $14.65 1,293,285
2020-11-06 $14.38 $14.38 $13.93 $13.98 $13.10 291,558
2020-11-05 $13.61 $14.38 $13.61 $14.25 $13.35 517,878
2020-11-04 $14.24 $14.24 $13.67 $13.69 $12.83 797,254
2020-11-03 $14.67 $14.83 $14.53 $14.66 $13.74 602,750
2020-11-02 $14.14 $14.38 $13.92 $14.32 $13.42 489,634
2020-10-30 $13.85 $14.08 $13.80 $13.98 $13.10 462,725
2020-10-29 $13.60 $13.98 $13.42 $13.93 $13.05 476,706
2020-10-28 $13.67 $13.97 $13.51 $13.67 $12.81 534,331
2020-10-27 $14.40 $14.53 $13.98 $14.00 $13.12 604,963
2020-10-26 $14.60 $14.62 $14.37 $14.49 $13.58 830,334
2020-10-23 $14.60 $14.80 $14.37 $14.73 $13.80 795,842
2020-10-22 $14.08 $14.50 $14.07 $14.50 $13.59 620,464
2020-10-21 $14.21 $14.40 $14.03 $14.08 $13.19 612,967
2020-10-20 $14.39 $14.61 $14.18 $14.24 $13.34 794,044
2020-10-19 $14.08 $14.69 $14.03 $14.12 $13.23 850,734
2020-10-16 $13.82 $13.88 $13.52 $13.76 $12.89 530,696
2020-10-15 $13.23 $13.76 $13.17 $13.76 $12.89 466,736
2020-10-14 $13.55 $13.80 $13.29 $13.36 $12.52 350,863
2020-10-13 $13.90 $13.97 $13.25 $13.62 $12.76 418,689
2020-10-12 $13.68 $14.03 $13.68 $14.01 $13.13 504,228
2020-10-09 $13.93 $14.00 $13.68 $13.71 $12.85 382,324
2020-10-08 $13.78 $13.95 $13.65 $13.90 $13.02 438,078
2020-10-07 $13.46 $13.74 $13.46 $13.61 $12.75 769,768
2020-10-06 $13.53 $13.92 $13.32 $13.37 $12.52 862,059
2020-10-05 $13.06 $13.37 $12.81 $13.32 $12.48 463,242
2020-10-02 $12.41 $13.00 $12.41 $12.92 $12.11 438,874
2020-10-01 $12.47 $12.66 $12.32 $12.59 $11.80 791,876
2020-09-30 $12.55 $12.88 $12.43 $12.56 $11.77 809,080
2020-09-29 $12.52 $12.64 $12.25 $12.46 $11.68 298,240
2020-09-28 $12.57 $13.18 $12.54 $12.67 $11.87 431,048
2020-09-25 $12.19 $12.49 $12.11 $12.39 $11.61 473,450
2020-09-24 $12.23 $12.48 $12.02 $12.32 $11.54 718,259
2020-09-23 $12.27 $12.65 $12.11 $12.12 $11.35 745,753
2020-09-22 $12.67 $12.83 $12.17 $12.26 $11.49 864,072
2020-09-21 $13.20 $13.38 $12.48 $12.64 $11.84 1,147,280
2020-09-18 $13.57 $13.57 $13.29 $13.44 $12.59 2,407,797
2020-09-17 $13.26 $13.55 $13.17 $13.45 $12.60 967,605
2020-09-16 $13.43 $13.63 $13.33 $13.45 $12.60 825,583
2020-09-15 $13.52 $13.81 $13.16 $13.49 $12.64 676,637
2020-09-14 $13.14 $13.45 $13.10 $13.40 $12.56 438,918
2020-09-11 $13.25 $13.44 $13.00 $13.11 $12.28 431,450
2020-09-10 $13.40 $13.43 $13.17 $13.25 $12.42 542,039
2020-09-09 $13.62 $13.99 $13.25 $13.38 $12.54 529,856
2020-09-08 $14.15 $14.15 $13.45 $13.56 $12.71 572,331
2020-09-04 $14.33 $14.42 $13.99 $14.32 $13.42 816,734
2020-09-03 $14.11 $14.47 $13.94 $14.00 $13.12 496,978
2020-09-02 $13.84 $14.08 $13.74 $13.97 $13.09 470,555
2020-09-01 $13.86 $14.06 $13.66 $13.94 $13.06 367,918
2020-08-31 $14.15 $14.25 $13.97 $13.98 $13.10 603,935
2020-08-28 $14.68 $14.68 $14.32 $14.37 $13.33 457,724
2020-08-27 $14.25 $14.71 $14.25 $14.52 $13.47 452,355
2020-08-26 $14.74 $14.74 $14.26 $14.27 $13.24 413,016
2020-08-25 $14.85 $14.95 $14.56 $14.67 $13.61 354,003
2020-08-24 $14.40 $14.66 $14.10 $14.66 $13.60 378,050
2020-08-21 $14.05 $14.25 $14.02 $14.19 $13.16 791,503
2020-08-20 $14.19 $14.26 $14.06 $14.18 $13.16 339,433
2020-08-19 $14.38 $14.55 $14.21 $14.36 $13.32 457,455
2020-08-18 $14.85 $14.93 $14.25 $14.31 $13.28 489,527
2020-08-17 $14.86 $14.92 $14.64 $14.79 $13.72 388,669
2020-08-14 $14.63 $15.05 $14.60 $14.94 $13.86 407,865
2020-08-13 $14.92 $15.02 $14.70 $14.76 $13.69 447,274
2020-08-12 $15.52 $15.55 $14.93 $15.07 $13.98 562,104
2020-08-11 $15.38 $15.68 $15.12 $15.22 $14.12 723,523
2020-08-10 $14.94 $15.36 $14.86 $15.04 $13.95 714,377
2020-08-07 $14.14 $14.85 $14.11 $14.84 $13.77 692,633
2020-08-06 $14.20 $14.38 $14.17 $14.26 $13.23 419,450
2020-08-05 $14.00 $14.33 $13.60 $14.27 $13.24 970,862
2020-08-04 $13.88 $14.31 $13.63 $13.82 $12.82 576,414
2020-08-03 $14.11 $14.26 $13.86 $13.87 $12.87 459,251
2020-07-31 $14.07 $14.10 $13.69 $13.99 $12.98 716,305
2020-07-30 $13.94 $14.19 $13.76 $14.13 $13.11 555,358
2020-07-29 $13.97 $14.31 $13.81 $14.29 $13.26 629,161
2020-07-28 $13.74 $14.13 $13.74 $13.98 $12.97 838,314
2020-07-27 $14.09 $14.15 $13.74 $13.83 $12.83 545,828
2020-07-24 $14.44 $14.58 $14.19 $14.22 $13.19 573,195
2020-07-23 $14.01 $14.45 $13.96 $14.38 $13.34 863,232
2020-07-22 $14.45 $14.77 $14.17 $14.20 $13.17 723,692
2020-07-21 $14.33 $14.63 $14.10 $14.62 $13.56 1,444,374
2020-07-20 $13.91 $14.40 $13.40 $14.12 $13.10 1,594,887
2020-07-17 $13.43 $13.61 $13.16 $13.19 $12.24 610,242
2020-07-16 $13.41 $13.82 $13.38 $13.58 $12.60 513,848
2020-07-15 $13.09 $13.66 $13.09 $13.54 $12.56 734,730
2020-07-14 $12.97 $13.10 $12.65 $12.83 $11.90 633,057
2020-07-13 $13.00 $13.24 $12.74 $13.00 $12.06 983,298
2020-07-10 $12.41 $12.89 $12.41 $12.83 $11.90 874,257
2020-07-09 $12.72 $12.85 $12.27 $12.41 $11.51 983,651
2020-07-08 $12.85 $12.92 $12.48 $12.78 $11.86 908,642
2020-07-07 $12.92 $13.05 $12.75 $12.84 $11.91 822,482
2020-07-06 $13.48 $13.61 $12.99 $13.09 $12.14 669,357
2020-07-02 $13.59 $13.69 $13.08 $13.14 $12.19 606,443
2020-07-01 $13.83 $13.85 $13.15 $13.18 $12.23 716,479
2020-06-30 $13.29 $13.92 $13.29 $13.76 $12.77 781,002
2020-06-29 $13.09 $13.64 $13.05 $13.52 $12.54 919,425
2020-06-26 $13.20 $13.20 $12.72 $12.86 $11.93 2,257,645
2020-06-25 $13.07 $13.48 $12.89 $13.45 $12.48 1,192,188
2020-06-24 $13.46 $13.57 $13.07 $13.17 $12.22 992,426
2020-06-23 $14.12 $14.28 $13.60 $13.65 $12.66 1,000,004
2020-06-22 $13.55 $14.03 $13.44 $13.85 $12.85 836,737
2020-06-19 $13.57 $14.02 $13.47 $13.77 $12.77 3,380,177
2020-06-18 $13.56 $13.97 $13.56 $13.83 $12.83 915,565
2020-06-17 $14.27 $14.47 $13.68 $13.76 $12.77 880,042
2020-06-16 $14.29 $14.48 $13.94 $14.25 $13.22 938,834
2020-06-15 $13.33 $13.95 $13.15 $13.70 $12.71 1,140,140
2020-06-12 $14.14 $14.20 $13.43 $13.84 $12.84 1,033,301
2020-06-11 $13.85 $13.90 $13.39 $13.43 $12.46 1,397,031
2020-06-10 $15.37 $15.44 $14.47 $14.50 $13.45 918,670
2020-06-09 $15.45 $15.76 $14.98 $15.41 $14.30 1,260,594
2020-06-08 $15.61 $16.00 $15.58 $15.84 $14.70 945,271
2020-06-05 $15.08 $15.98 $15.08 $15.59 $14.46 1,442,294
2020-06-04 $14.21 $14.70 $14.08 $14.67 $13.61 891,131
2020-06-03 $13.98 $14.57 $13.94 $14.31 $13.28 1,136,982
2020-06-02 $13.78 $13.90 $13.48 $13.62 $12.64 648,307
2020-06-01 $13.68 $13.86 $13.50 $13.61 $12.63 764,142
2020-05-29 $13.70 $13.75 $13.39 $13.59 $12.61 838,415
2020-05-28 $15.06 $15.06 $13.94 $14.05 $12.90 1,413,579
2020-05-27 $14.36 $14.85 $14.08 $14.73 $13.53 1,257,398
2020-05-26 $13.64 $14.00 $13.46 $13.83 $12.70 826,220
2020-05-22 $13.21 $13.31 $12.84 $13.04 $11.97 408,438
2020-05-21 $13.10 $13.29 $13.00 $13.11 $12.04 563,491
2020-05-20 $12.29 $13.10 $12.29 $13.08 $12.01 1,012,395
2020-05-19 $12.73 $12.88 $12.19 $12.20 $11.20 471,489
2020-05-18 $12.55 $13.00 $12.41 $12.90 $11.85 1,038,064
2020-05-15 $12.02 $12.11 $11.80 $11.99 $11.01 766,061
2020-05-14 $11.43 $12.17 $11.19 $12.07 $11.08 1,271,134
2020-05-13 $12.22 $12.43 $11.52 $11.71 $10.75 755,690
2020-05-12 $13.01 $13.24 $12.31 $12.33 $11.32 747,363
2020-05-11 $13.12 $13.42 $12.74 $12.94 $11.88 997,433
2020-05-08 $12.91 $13.52 $12.81 $13.49 $12.39 835,679
2020-05-07 $12.86 $13.15 $12.54 $12.56 $11.53 764,971
2020-05-06 $13.17 $13.18 $12.54 $12.61 $11.58 672,036
2020-05-05 $13.50 $13.75 $13.08 $13.11 $12.04 645,082
2020-05-04 $13.37 $13.40 $13.07 $13.29 $12.20 674,942
2020-05-01 $13.84 $14.00 $13.27 $13.51 $12.41 777,917
2020-04-30 $14.30 $14.32 $14.03 $14.17 $13.01 719,224
2020-04-29 $14.80 $15.11 $14.55 $14.69 $13.49 1,001,350
2020-04-28 $14.35 $14.54 $14.08 $14.26 $13.09 608,311
2020-04-27 $13.42 $14.18 $13.37 $13.97 $12.83 625,654
2020-04-24 $13.21 $13.48 $13.10 $13.28 $12.19 566,738
2020-04-23 $13.13 $13.43 $13.01 $13.15 $12.08 686,649
2020-04-22 $13.45 $13.61 $13.10 $13.12 $12.05 728,318
2020-04-21 $13.04 $13.51 $12.88 $13.26 $12.18 697,586
2020-04-20 $12.85 $13.89 $12.79 $13.37 $12.28 928,879
2020-04-17 $12.78 $13.48 $12.78 $13.40 $12.30 961,232
2020-04-16 $12.83 $13.03 $12.32 $12.57 $11.54 1,059,377
2020-04-15 $13.24 $13.24 $12.67 $12.89 $11.84 802,948
2020-04-14 $14.07 $14.33 $13.28 $13.54 $12.43 783,618
2020-04-13 $14.51 $14.54 $13.41 $13.75 $12.63 1,034,352
2020-04-09 $14.66 $14.77 $13.96 $14.59 $13.40 1,611,831
2020-04-08 $13.30 $13.77 $13.01 $13.62 $12.51 1,095,453
2020-04-07 $13.34 $13.61 $12.88 $13.03 $11.96 943,568
2020-04-06 $12.93 $13.06 $12.63 $12.91 $11.85 761,610
2020-04-03 $12.66 $12.83 $12.05 $12.39 $11.38 958,080
2020-04-02 $12.43 $12.91 $12.29 $12.86 $11.81 998,746
2020-04-01 $12.63 $12.87 $12.34 $12.55 $11.52 950,102
2020-03-31 $13.30 $13.48 $12.92 $13.19 $12.11 992,885
2020-03-30 $13.05 $13.50 $12.79 $13.41 $12.31 839,062
2020-03-27 $12.62 $13.48 $12.25 $13.02 $11.96 934,771
2020-03-26 $12.30 $13.19 $12.20 $13.09 $12.02 1,296,778
2020-03-25 $13.15 $13.28 $12.07 $12.18 $11.18 1,736,164
2020-03-24 $12.59 $13.22 $12.55 $13.08 $12.01 1,063,983
2020-03-23 $13.43 $13.51 $11.92 $12.16 $11.17 1,192,038
2020-03-20 $13.86 $14.55 $13.12 $13.25 $12.17 3,186,848
2020-03-19 $13.75 $14.65 $13.33 $14.13 $12.98 1,863,339
2020-03-18 $14.48 $15.02 $13.43 $14.09 $12.94 2,097,598
2020-03-17 $14.26 $15.33 $14.26 $15.11 $13.87 3,475,083
2020-03-16 $13.40 $15.09 $13.33 $14.04 $12.89 2,303,785
2020-03-13 $14.06 $15.00 $13.67 $14.98 $13.76 2,522,314
2020-03-12 $12.89 $14.21 $12.76 $13.25 $12.17 2,743,387
2020-03-11 $14.23 $14.51 $13.65 $13.85 $12.72 1,692,032
2020-03-10 $14.26 $14.67 $13.83 $14.60 $13.41 1,479,571
2020-03-09 $14.60 $15.57 $13.82 $13.87 $12.74 2,150,913
2020-03-06 $15.62 $15.98 $15.42 $15.73 $14.44 1,548,075
2020-03-05 $16.35 $16.55 $15.92 $16.24 $14.91 2,186,774
2020-03-04 $16.61 $16.86 $16.34 $16.83 $15.45 1,409,263
2020-03-03 $16.63 $16.96 $16.22 $16.42 $15.08 2,274,381
2020-03-02 $15.76 $16.70 $15.62 $16.69 $15.33 1,750,213
2020-02-28 $16.13 $16.51 $15.49 $15.76 $14.47 3,087,210
2020-02-27 $16.96 $17.47 $16.68 $16.72 $15.22 2,144,112
2020-02-26 $17.38 $17.54 $17.19 $17.25 $15.70 1,250,693
2020-02-25 $17.74 $17.74 $17.23 $17.28 $15.73 1,306,137
2020-02-24 $17.75 $17.83 $17.42 $17.74 $16.15 847,202
2020-02-21 $18.16 $18.16 $18.00 $18.10 $16.47 919,253
2020-02-20 $18.07 $18.28 $18.04 $18.21 $16.57 815,380
2020-02-19 $18.11 $18.18 $18.07 $18.09 $16.47 458,396
2020-02-18 $18.25 $18.31 $18.00 $18.09 $16.47 750,733
2020-02-14 $18.42 $18.45 $18.24 $18.29 $16.65 618,773
2020-02-13 $18.21 $18.43 $18.16 $18.41 $16.76 633,106
2020-02-12 $18.35 $18.36 $18.15 $18.23 $16.59 577,736
2020-02-11 $18.15 $18.37 $18.11 $18.20 $16.57 693,933
2020-02-10 $18.11 $18.17 $18.07 $18.14 $16.51 631,046
2020-02-07 $18.25 $18.25 $18.10 $18.17 $16.54 698,062
2020-02-06 $18.50 $18.50 $18.25 $18.26 $16.62 622,086
2020-02-05 $18.19 $18.45 $18.16 $18.43 $16.77 1,221,095
2020-02-04 $18.13 $18.22 $18.01 $18.02 $16.40 1,090,512
2020-02-03 $18.01 $18.06 $17.93 $17.99 $16.37 1,424,791
2020-01-31 $18.07 $18.11 $17.89 $17.91 $16.30 1,238,146
2020-01-30 $17.97 $18.21 $17.86 $18.20 $16.57 822,140
2020-01-29 $18.09 $18.19 $17.97 $18.00 $16.38 927,311
2020-01-28 $18.17 $18.25 $18.08 $18.11 $16.48 724,688
2020-01-27 $17.89 $18.15 $17.72 $18.06 $16.44 1,339,887
2020-01-24 $18.13 $18.20 $17.94 $18.17 $16.54 1,193,043
2020-01-23 $17.99 $18.20 $17.91 $18.17 $16.54 2,536,999
2020-01-22 $17.94 $18.25 $17.90 $18.02 $16.40 1,339,566
2020-01-21 $18.12 $18.33 $17.79 $17.84 $16.24 2,044,453
2020-01-17 $18.51 $18.57 $18.35 $18.48 $16.82 1,591,687
2020-01-16 $18.25 $18.42 $18.17 $18.38 $16.73 907,417
2020-01-15 $18.22 $18.32 $18.06 $18.14 $16.51 766,994
2020-01-14 $18.22 $18.38 $18.15 $18.32 $16.67 1,073,363
2020-01-13 $18.11 $18.26 $18.04 $18.26 $16.62 969,127
2020-01-10 $18.20 $18.23 $18.06 $18.13 $16.50 653,409
2020-01-09 $18.45 $18.45 $18.21 $18.24 $16.60 854,997
2020-01-08 $18.11 $18.34 $18.07 $18.27 $16.63 844,120
2020-01-07 $18.10 $18.27 $18.03 $18.09 $16.47 900,824
2020-01-06 $18.14 $18.24 $17.99 $18.20 $16.57 563,198
2020-01-03 $18.20 $18.29 $18.02 $18.24 $16.60 804,203
2020-01-02 $18.39 $18.39 $18.16 $18.33 $16.68 902,552
2019-12-31 $18.26 $18.42 $18.25 $18.29 $16.65 993,406
2019-12-30 $18.30 $18.42 $18.23 $18.31 $16.67 546,388
2019-12-27 $18.44 $18.45 $18.24 $18.26 $16.62 804,636
2019-12-26 $18.45 $18.47 $18.40 $18.47 $16.81 992,816
2019-12-24 $18.41 $18.55 $18.35 $18.47 $16.81 571,562
2019-12-23 $18.72 $18.74 $18.34 $18.40 $16.75 1,407,366
2019-12-20 $18.54 $18.68 $18.45 $18.63 $16.96 7,011,288
2019-12-19 $18.50 $18.52 $18.38 $18.47 $16.81 662,714
2019-12-18 $18.71 $18.71 $18.45 $18.50 $16.84 959,284
2019-12-17 $18.53 $18.70 $18.45 $18.65 $16.97 879,976
2019-12-16 $18.40 $18.55 $18.31 $18.45 $16.79 918,366
2019-12-13 $18.30 $18.45 $18.15 $18.25 $16.61 816,192
2019-12-12 $18.13 $18.45 $18.07 $18.38 $16.73 967,870
2019-12-11 $18.22 $18.22 $18.04 $18.07 $16.45 441,151
2019-12-10 $18.12 $18.15 $18.02 $18.14 $16.51 551,356
2019-12-09 $18.01 $18.11 $17.99 $18.08 $16.46 724,907
2019-12-06 $18.17 $18.24 $18.03 $18.06 $16.44 927,876
2019-12-05 $17.99 $18.05 $17.93 $17.99 $16.37 470,673
2019-12-04 $17.77 $18.04 $17.73 $17.93 $16.32 661,840
2019-12-03 $17.66 $17.74 $17.55 $17.72 $16.13 817,472
2019-12-02 $18.13 $18.16 $17.78 $17.86 $16.26 1,007,066
2019-11-29 $18.06 $18.17 $18.06 $18.08 $16.46 408,212
2019-11-27 $18.24 $18.30 $18.18 $18.22 $16.47 566,285
2019-11-26 $18.16 $18.31 $18.14 $18.21 $16.46 678,215
2019-11-25 $18.10 $18.34 $18.08 $18.24 $16.48 981,588
2019-11-22 $18.19 $18.23 $18.10 $18.12 $16.37 465,048
2019-11-21 $18.35 $18.35 $18.10 $18.12 $16.37 992,925
2019-11-20 $18.21 $18.38 $18.14 $18.22 $16.47 888,001
2019-11-19 $18.23 $18.44 $18.14 $18.36 $16.59 752,633
2019-11-18 $18.24 $18.26 $18.09 $18.12 $16.37 532,286
2019-11-15 $18.43 $18.47 $18.24 $18.24 $16.48 1,085,582
2019-11-14 $18.38 $18.43 $18.28 $18.40 $16.63 428,477
2019-11-13 $18.28 $18.46 $18.19 $18.40 $16.63 665,825
2019-11-12 $18.39 $18.46 $18.28 $18.43 $16.65 457,578
2019-11-11 $18.41 $18.46 $18.31 $18.37 $16.60 465,087
2019-11-08 $18.40 $18.46 $18.35 $18.46 $16.68 697,581
2019-11-07 $18.62 $18.62 $18.36 $18.43 $16.65 957,731
2019-11-06 $18.37 $18.58 $18.30 $18.43 $16.65 641,737
2019-11-05 $18.39 $18.65 $18.36 $18.43 $16.65 700,603
2019-11-04 $18.42 $18.45 $18.29 $18.38 $16.61 863,395
2019-11-01 $18.14 $18.28 $18.00 $18.28 $16.52 692,666
2019-10-31 $18.07 $18.07 $17.78 $18.00 $16.27 752,230
2019-10-30 $18.20 $18.21 $17.98 $18.15 $16.40 691,483
2019-10-29 $18.14 $18.33 $18.09 $18.26 $16.50 858,705
2019-10-28 $18.13 $18.34 $18.07 $18.15 $16.40 892,072
2019-10-25 $17.91 $18.17 $17.91 $18.13 $16.38 919,429
2019-10-24 $18.08 $18.08 $17.88 $18.03 $16.29 719,181
2019-10-23 $17.79 $18.14 $17.79 $18.13 $16.38 940,225
2019-10-22 $18.24 $18.24 $17.71 $17.89 $16.17 1,155,197
2019-10-21 $17.73 $18.22 $17.63 $18.06 $16.32 2,540,727
2019-10-18 $17.02 $17.25 $17.01 $17.20 $15.54 971,707
2019-10-17 $17.06 $17.10 $16.86 $17.09 $15.44 716,046
2019-10-16 $17.05 $17.17 $16.86 $16.97 $15.34 863,887
2019-10-15 $16.92 $17.12 $16.73 $17.00 $15.36 883,831
2019-10-14 $16.81 $16.84 $16.64 $16.81 $15.19 822,722
2019-10-11 $16.80 $17.06 $16.67 $16.83 $15.21 765,066
2019-10-10 $16.69 $16.84 $16.59 $16.66 $15.06 691,568
2019-10-09 $16.79 $16.79 $16.46 $16.61 $15.01 909,690
2019-10-08 $16.30 $16.84 $16.27 $16.62 $15.02 1,059,187
2019-10-07 $17.04 $17.18 $16.96 $17.09 $15.44 650,971
2019-10-04 $17.00 $17.10 $16.84 $17.10 $15.45 478,472
2019-10-03 $16.89 $17.01 $16.70 $16.98 $15.34 719,493
2019-10-02 $16.94 $17.06 $16.81 $16.98 $15.34 995,514
2019-10-01 $17.24 $17.39 $16.83 $17.03 $15.39 1,297,681
2019-09-30 $17.47 $17.47 $17.19 $17.20 $15.54 771,974
2019-09-27 $17.55 $17.78 $17.30 $17.41 $15.73 676,005
2019-09-26 $17.56 $17.63 $17.40 $17.45 $15.77 698,437
2019-09-25 $17.36 $17.71 $17.36 $17.67 $15.97 810,541
2019-09-24 $17.52 $17.60 $17.15 $17.31 $15.64 879,020
2019-09-23 $17.57 $17.68 $17.38 $17.55 $15.86 912,210
2019-09-20 $17.88 $17.97 $17.62 $17.62 $15.92 4,488,255
2019-09-19 $17.92 $18.14 $17.78 $17.80 $16.09 861,561
2019-09-18 $17.85 $17.97 $17.73 $17.91 $16.18 839,498
2019-09-17 $17.99 $18.00 $17.77 $17.91 $16.18 837,830
2019-09-16 $17.87 $18.14 $17.79 $18.05 $16.31 920,361
2019-09-13 $17.94 $18.11 $17.80 $18.00 $16.27 1,316,288
2019-09-12 $17.48 $17.87 $17.33 $17.77 $16.06 1,403,433
2019-09-11 $17.37 $17.65 $17.11 $17.55 $15.86 1,633,167
2019-09-10 $17.19 $17.34 $17.02 $17.30 $15.63 1,444,786
2019-09-09 $16.85 $17.17 $16.72 $17.12 $15.47 2,580,255
2019-09-06 $16.91 $16.91 $16.68 $16.77 $15.15 482,651
2019-09-05 $16.66 $17.05 $16.66 $16.85 $15.23 1,505,561
2019-09-04 $16.48 $16.65 $16.47 $16.61 $15.01 785,217
2019-09-03 $16.64 $16.65 $16.26 $16.34 $14.77 871,633
2019-08-30 $16.89 $16.93 $16.75 $16.80 $15.18 443,435
2019-08-29 $16.80 $17.07 $16.80 $16.94 $15.19 603,550
2019-08-28 $16.34 $16.78 $16.34 $16.69 $14.97 715,180
2019-08-27 $16.71 $16.79 $16.34 $16.43 $14.73 636,107
2019-08-26 $16.53 $16.68 $16.37 $16.68 $14.96 516,815
2019-08-23 $16.87 $17.07 $16.36 $16.42 $14.72 979,755
2019-08-22 $17.08 $17.15 $16.86 $16.98 $15.23 447,556
2019-08-21 $17.04 $17.06 $16.91 $16.99 $15.24 400,096
2019-08-20 $17.04 $17.12 $16.86 $16.96 $15.21 817,628
2019-08-19 $17.21 $17.25 $17.04 $17.11 $15.34 693,628
2019-08-16 $16.67 $17.00 $16.60 $16.98 $15.23 932,026
2019-08-15 $16.71 $16.79 $16.56 $16.57 $14.86 713,081
2019-08-14 $16.53 $16.75 $16.48 $16.65 $14.93 932,340
2019-08-13 $16.62 $17.14 $16.62 $16.92 $15.17 679,960
2019-08-12 $16.72 $16.83 $16.57 $16.64 $14.92 479,974
2019-08-09 $16.94 $16.99 $16.75 $16.90 $15.15 591,063
2019-08-08 $16.80 $17.09 $16.80 $16.98 $15.23 784,191
2019-08-07 $16.54 $16.81 $16.35 $16.70 $14.98 583,103
2019-08-06 $16.76 $16.91 $16.39 $16.86 $15.12 781,490
2019-08-05 $16.80 $16.91 $16.34 $16.67 $14.95 1,131,563
2019-08-02 $17.20 $17.28 $16.92 $17.13 $15.36 869,778
2019-08-01 $17.56 $17.78 $17.16 $17.26 $15.48 1,339,223
2019-07-31 $17.60 $17.84 $17.51 $17.61 $15.79 1,500,375
2019-07-30 $17.38 $17.66 $17.35 $17.64 $15.82 749,726
2019-07-29 $17.69 $17.72 $16.96 $17.50 $15.69 589,974
2019-07-26 $17.64 $17.73 $17.57 $17.69 $15.86 650,115
2019-07-25 $17.65 $17.74 $17.49 $17.59 $15.77 783,976
2019-07-24 $17.25 $17.69 $17.14 $17.65 $15.83 1,014,813
2019-07-23 $17.24 $17.36 $16.74 $17.32 $15.53 871,515
2019-07-22 $17.00 $17.19 $16.81 $17.14 $15.37 1,254,135
2019-07-19 $16.65 $16.87 $16.63 $16.78 $15.05 725,651
2019-07-18 $16.50 $16.81 $16.46 $16.73 $15.00 463,785
2019-07-17 $16.51 $16.63 $16.41 $16.49 $14.79 502,213
2019-07-16 $16.51 $16.68 $16.37 $16.62 $14.90 489,095
2019-07-15 $16.92 $16.92 $16.45 $16.50 $14.80 557,080
2019-07-12 $16.78 $16.99 $16.69 $16.93 $15.18 450,225
2019-07-11 $16.68 $16.77 $16.46 $16.74 $15.01 528,132
2019-07-10 $16.79 $16.81 $16.61 $16.66 $14.94 513,988
2019-07-09 $16.56 $16.79 $16.56 $16.77 $15.04 501,456
2019-07-08 $16.75 $16.84 $16.61 $16.67 $14.95 596,309
2019-07-05 $16.88 $17.01 $16.82 $16.90 $15.15 410,645
2019-07-03 $16.72 $16.90 $16.70 $16.81 $15.07 509,445
2019-07-02 $16.75 $16.79 $16.41 $16.64 $14.92 684,119
2019-07-01 $16.75 $16.89 $16.65 $16.79 $15.06 804,024
2019-06-28 $16.63 $16.93 $16.53 $16.59 $14.88 4,073,218
2019-06-27 $16.38 $16.56 $16.32 $16.51 $14.81 1,041,073
2019-06-26 $16.32 $16.53 $16.25 $16.33 $14.64 498,430
2019-06-25 $16.25 $16.31 $16.02 $16.24 $14.56 670,083
2019-06-24 $16.47 $16.59 $16.20 $16.21 $14.54 553,448
2019-06-21 $16.40 $16.62 $16.40 $16.48 $14.78 1,139,497
2019-06-20 $16.57 $16.57 $16.31 $16.51 $14.81 513,144
2019-06-19 $16.92 $16.92 $16.45 $16.47 $14.77 812,342
2019-06-18 $16.32 $16.68 $16.32 $16.64 $14.92 481,919
2019-06-17 $16.54 $16.61 $16.28 $16.31 $14.63 552,465
2019-06-14 $16.52 $16.59 $16.34 $16.51 $14.81 406,650
2019-06-13 $16.49 $16.68 $16.42 $16.48 $14.78 428,571
2019-06-12 $16.58 $16.65 $16.40 $16.48 $14.78 415,825
2019-06-11 $16.54 $16.68 $16.47 $16.59 $14.88 688,837
2019-06-10 $16.45 $16.70 $16.36 $16.46 $14.76 515,750
2019-06-07 $16.33 $16.42 $16.22 $16.31 $14.63 499,165
2019-06-06 $16.46 $16.52 $16.19 $16.36 $14.67 496,144
2019-06-05 $16.53 $16.53 $16.26 $16.45 $14.75 647,796
2019-06-04 $16.38 $16.59 $16.33 $16.57 $14.86 688,956
2019-06-03 $15.88 $16.29 $15.77 $16.15 $14.48 948,903
2019-05-31 $15.91 $16.07 $15.80 $15.94 $14.29 1,023,090
2019-05-30 $16.51 $16.69 $16.02 $16.23 $14.44 801,152
2019-05-29 $16.28 $16.56 $16.21 $16.51 $14.69 1,027,520
2019-05-28 $16.56 $16.65 $16.41 $16.45 $14.63 770,653
2019-05-24 $16.35 $16.70 $16.35 $16.61 $14.77 469,543
2019-05-23 $16.48 $16.52 $16.13 $16.30 $14.50 685,349
2019-05-22 $16.72 $16.75 $16.52 $16.64 $14.80 452,517
2019-05-21 $16.82 $16.91 $16.71 $16.75 $14.90 763,286
2019-05-20 $16.75 $16.98 $16.63 $16.79 $14.93 398,253
2019-05-17 $16.66 $17.01 $16.66 $16.75 $14.90 635,870
2019-05-16 $16.60 $16.92 $16.60 $16.83 $14.97 486,038
2019-05-15 $16.46 $16.58 $16.27 $16.56 $14.73 614,377
2019-05-14 $16.25 $16.77 $16.25 $16.64 $14.80 510,524
2019-05-13 $16.67 $16.70 $16.24 $16.27 $14.47 932,476
2019-05-10 $16.82 $16.99 $16.58 $16.98 $15.10 391,373
2019-05-09 $16.76 $16.94 $16.58 $16.88 $15.01 417,763
2019-05-08 $16.97 $17.13 $16.82 $16.89 $15.02 484,074
2019-05-07 $17.12 $17.16 $16.88 $17.06 $15.17 703,452
2019-05-06 $17.04 $17.37 $16.99 $17.33 $15.41 622,416
2019-05-03 $16.98 $17.33 $16.96 $17.31 $15.40 706,613
2019-05-02 $16.77 $17.03 $16.75 $16.93 $15.06 329,560
2019-05-01 $17.08 $17.20 $16.66 $16.76 $14.91 1,371,729
2019-04-30 $17.18 $17.25 $16.99 $17.08 $15.19 948,176
2019-04-29 $17.07 $17.32 $17.04 $17.18 $15.28 574,122
2019-04-26 $16.83 $17.04 $16.78 $17.02 $15.14 570,562
2019-04-25 $16.88 $16.88 $16.55 $16.83 $14.97 566,129
2019-04-24 $16.82 $17.09 $16.70 $16.96 $15.09 564,700
2019-04-23 $16.55 $17.01 $16.41 $16.97 $15.09 976,933
2019-04-22 $17.02 $17.02 $16.44 $16.56 $14.73 823,311
2019-04-18 $17.02 $17.07 $16.78 $16.87 $15.01 874,153
2019-04-17 $17.14 $17.15 $16.89 $17.14 $15.25 1,136,824
2019-04-16 $16.97 $17.13 $16.90 $17.07 $15.18 808,708
2019-04-15 $17.01 $17.17 $16.89 $16.97 $15.09 749,262
2019-04-12 $17.09 $17.29 $16.94 $17.16 $15.26 808,552
2019-04-11 $17.07 $17.18 $16.87 $16.92 $15.05 579,544
2019-04-10 $16.71 $17.04 $16.61 $16.99 $15.11 725,050
2019-04-09 $16.94 $16.96 $16.69 $16.71 $14.86 584,471
2019-04-08 $16.96 $17.09 $16.89 $16.99 $15.11 621,934
2019-04-05 $16.92 $17.00 $16.77 $16.98 $15.10 534,682
2019-04-04 $16.73 $16.98 $16.73 $16.91 $15.04 601,105
2019-04-03 $16.99 $17.06 $16.63 $16.66 $14.82 892,573
2019-04-02 $16.81 $16.96 $16.71 $16.78 $14.93 770,197
2019-04-01 $16.57 $16.90 $16.52 $16.87 $15.01 679,586
2019-03-29 $16.70 $16.71 $16.30 $16.40 $14.59 952,960
2019-03-28 $16.31 $16.55 $16.23 $16.55 $14.72 640,323
2019-03-27 $16.26 $16.43 $16.11 $16.32 $14.52 941,195
2019-03-26 $15.96 $16.32 $15.96 $16.29 $14.49 1,060,106
2019-03-25 $15.75 $16.04 $15.68 $15.88 $14.13 861,034
2019-03-22 $16.17 $16.23 $15.63 $15.74 $14.00 1,402,384
2019-03-21 $16.23 $16.61 $16.04 $16.33 $14.53 1,706,687
2019-03-20 $16.72 $16.86 $16.31 $16.34 $14.53 1,044,626
2019-03-19 $17.33 $17.33 $16.73 $16.75 $14.90 905,824
2019-03-18 $17.00 $17.35 $17.00 $17.24 $15.33 1,009,515
2019-03-15 $17.04 $17.19 $16.97 $17.07 $15.18 1,947,953
2019-03-14 $17.18 $17.21 $17.00 $17.05 $15.17 772,453
2019-03-13 $17.10 $17.24 $16.91 $17.18 $15.28 1,024,472
2019-03-12 $17.12 $17.24 $16.96 $17.01 $15.13 714,183
2019-03-11 $16.99 $17.20 $16.95 $17.13 $15.24 623,188
2019-03-08 $16.66 $16.97 $16.58 $16.92 $15.05 747,993
2019-03-07 $16.89 $16.94 $16.64 $16.76 $14.91 1,153,697
2019-03-06 $17.40 $17.49 $16.92 $16.96 $15.09 1,174,191
2019-03-05 $17.62 $17.62 $17.36 $17.47 $15.54 490,478
2019-03-04 $17.73 $17.84 $17.47 $17.64 $15.69 691,814
2019-03-01 $17.88 $17.96 $17.58 $17.73 $15.77 555,275
2019-02-28 $17.72 $17.85 $17.68 $17.78 $15.82 824,574
2019-02-27 $17.69 $17.84 $17.66 $17.83 $15.74 673,502
2019-02-26 $17.72 $17.86 $17.61 $17.69 $15.62 1,020,552
2019-02-25 $18.00 $18.00 $17.74 $17.77 $15.69 744,890
2019-02-22 $17.82 $17.89 $17.70 $17.89 $15.80 892,421
2019-02-21 $17.90 $17.90 $17.61 $17.81 $15.73 623,241
2019-02-20 $17.54 $17.91 $17.50 $17.90 $15.81 687,138
2019-02-19 $17.46 $17.74 $16.92 $17.54 $15.49 924,269
2019-02-15 $17.22 $17.60 $17.22 $17.57 $15.51 934,191
2019-02-14 $17.11 $17.30 $16.94 $17.11 $15.11 1,032,877
2019-02-13 $17.21 $17.38 $17.07 $17.27 $15.25 1,186,408
2019-02-12 $16.98 $17.16 $16.94 $17.03 $15.04 623,021
2019-02-11 $16.68 $16.88 $16.65 $16.88 $14.91 479,665
2019-02-08 $16.72 $16.85 $16.61 $16.67 $14.72 854,871
2019-02-07 $16.76 $16.99 $16.62 $16.79 $14.83 895,719
2019-02-06 $16.35 $16.64 $16.31 $16.64 $14.69 921,057
2019-02-05 $16.58 $16.63 $16.26 $16.40 $14.48 624,628
2019-02-04 $16.31 $16.57 $16.25 $16.57 $14.63 640,527
2019-02-01 $16.20 $16.37 $16.12 $16.36 $14.45 562,276
2019-01-31 $16.17 $16.24 $15.79 $16.14 $14.25 916,738
2019-01-30 $16.38 $16.38 $16.13 $16.17 $14.28 601,219
2019-01-29 $16.55 $16.65 $16.32 $16.33 $14.42 532,008
2019-01-28 $16.51 $16.60 $16.31 $16.55 $14.61 664,886
2019-01-25 $16.23 $16.67 $16.06 $16.61 $14.67 1,145,820
2019-01-24 $16.10 $16.23 $15.82 $16.10 $14.22 1,363,203
2019-01-23 $15.83 $16.32 $15.83 $16.13 $14.24 1,392,015
2019-01-22 $15.76 $16.41 $15.76 $15.88 $14.02 2,172,979
2019-01-18 $16.54 $16.81 $16.39 $16.75 $14.79 1,125,697
2019-01-17 $16.24 $16.54 $16.24 $16.53 $14.60 1,344,514
2019-01-16 $16.25 $16.40 $16.15 $16.32 $14.41 1,870,493
2019-01-15 $16.01 $16.17 $15.84 $16.11 $14.23 730,489
2019-01-14 $15.88 $16.18 $15.81 $16.04 $14.16 603,583
2019-01-11 $15.83 $16.06 $15.74 $16.00 $14.13 557,265
2019-01-10 $15.99 $16.01 $15.72 $15.95 $14.08 769,220
2019-01-09 $16.09 $16.17 $15.91 $16.08 $14.20 802,094
2019-01-08 $16.11 $16.23 $15.86 $16.03 $14.15 828,164
2019-01-07 $15.86 $16.18 $15.57 $16.03 $14.15 824,423
2019-01-04 $15.73 $16.11 $15.66 $15.93 $14.07 671,964
2019-01-03 $15.46 $15.85 $15.30 $15.48 $13.67 564,520
2019-01-02 $15.18 $15.62 $15.18 $15.54 $13.72 996,441
2018-12-31 $15.24 $15.40 $15.04 $15.40 $13.60 1,156,618
2018-12-28 $15.20 $15.43 $15.06 $15.21 $13.43 918,915
2018-12-27 $14.97 $15.19 $14.65 $15.19 $13.41 852,934
2018-12-26 $14.65 $15.23 $14.45 $15.22 $13.44 988,551
2018-12-24 $14.70 $14.87 $14.48 $14.49 $12.80 435,485
2018-12-21 $15.03 $15.18 $14.63 $14.74 $13.02 4,754,284
2018-12-20 $14.89 $15.14 $14.85 $15.00 $13.25 1,383,941
2018-12-19 $15.77 $15.83 $15.00 $15.01 $13.25 1,655,145
2018-12-18 $16.17 $16.38 $15.68 $15.77 $13.93 966,047
2018-12-17 $16.25 $16.69 $16.10 $16.15 $14.26 1,124,210
2018-12-14 $16.60 $16.94 $16.29 $16.29 $14.38 796,838
2018-12-13 $17.11 $17.52 $16.73 $16.79 $14.83 1,021,537
2018-12-12 $16.94 $17.36 $16.82 $17.13 $15.13 964,500
2018-12-11 $17.16 $17.32 $16.72 $16.77 $14.81 821,568
2018-12-10 $17.41 $17.45 $16.76 $17.02 $15.03 961,440
2018-12-07 $17.61 $17.96 $17.26 $17.44 $15.40 739,103
2018-12-06 $17.15 $17.57 $17.02 $17.56 $15.51 816,990
2018-12-04 $18.42 $18.47 $17.29 $17.41 $15.37 928,250
2018-12-03 $18.94 $19.02 $18.26 $18.53 $16.36 637,682
2018-11-30 $18.56 $18.77 $18.51 $18.73 $16.54 1,030,491
2018-11-29 $18.85 $18.85 $18.47 $18.74 $16.43 854,335
2018-11-28 $18.51 $18.86 $18.20 $18.79 $16.48 744,467
2018-11-27 $18.52 $18.68 $18.42 $18.50 $16.22 437,459
2018-11-26 $18.49 $18.83 $18.35 $18.61 $16.32 491,160
2018-11-23 $18.13 $18.50 $18.02 $18.34 $16.08 217,502
2018-11-21 $18.33 $18.58 $18.06 $18.19 $15.95 344,226
2018-11-20 $18.23 $18.42 $18.09 $18.24 $16.00 470,661
2018-11-19 $18.43 $18.67 $18.21 $18.40 $16.14 433,738
2018-11-16 $18.18 $18.45 $18.12 $18.42 $16.15 1,028,167
2018-11-15 $17.78 $18.35 $17.67 $18.33 $16.07 693,760
2018-11-14 $18.44 $18.55 $17.72 $17.92 $15.71 572,489
2018-11-13 $18.39 $18.81 $18.37 $18.39 $16.13 498,399
2018-11-12 $18.56 $18.65 $18.30 $18.33 $16.07 413,930
2018-11-09 $18.72 $18.91 $18.46 $18.56 $16.28 412,824
2018-11-08 $18.66 $18.91 $18.66 $18.82 $16.50 392,591
2018-11-07 $18.56 $18.73 $18.24 $18.71 $16.41 904,835
2018-11-06 $18.36 $18.66 $18.29 $18.50 $16.22 561,030
2018-11-05 $18.30 $18.48 $18.17 $18.41 $16.14 752,899
2018-11-02 $18.16 $18.37 $18.07 $18.29 $16.04 599,206
2018-11-01 $17.93 $18.13 $17.79 $18.09 $15.86 591,845
2018-10-31 $18.04 $18.18 $17.82 $17.85 $15.65 658,833
2018-10-30 $17.53 $17.92 $17.39 $17.90 $15.70 770,179
2018-10-29 $17.18 $17.72 $17.08 $17.52 $15.36 820,795
2018-10-26 $16.99 $17.21 $16.71 $17.00 $14.91 793,242
2018-10-25 $16.75 $17.23 $16.73 $17.09 $14.99 923,142
2018-10-24 $17.55 $17.60 $16.61 $16.63 $14.58 1,000,034
2018-10-23 $17.86 $18.00 $17.42 $17.54 $15.38 1,515,099
2018-10-22 $18.01 $18.77 $17.97 $18.13 $15.90 1,320,971
2018-10-19 $18.87 $19.13 $18.70 $18.75 $16.44 641,509
2018-10-18 $19.24 $19.45 $19.01 $19.03 $16.69 835,013
2018-10-17 $18.99 $19.35 $18.74 $19.31 $16.93 806,785
2018-10-16 $18.92 $19.06 $18.45 $19.01 $16.67 768,891
2018-10-15 $18.68 $18.87 $18.58 $18.77 $16.46 1,040,214
2018-10-12 $19.44 $19.44 $18.24 $18.71 $16.41 1,216,085
2018-10-11 $19.85 $19.87 $19.16 $19.18 $16.82 797,493
2018-10-10 $20.22 $20.47 $19.89 $19.91 $17.46 1,410,275
2018-10-09 $20.12 $20.27 $20.04 $20.19 $17.71 717,317
2018-10-08 $19.93 $20.27 $19.76 $20.20 $17.71 572,586
2018-10-05 $20.09 $20.13 $19.77 $19.89 $17.44 737,050
2018-10-04 $19.80 $20.15 $19.75 $20.02 $17.56 1,173,523
2018-10-03 $19.34 $20.01 $19.32 $19.84 $17.40 1,065,864
2018-10-02 $19.10 $19.30 $19.02 $19.25 $16.88 981,585
2018-10-01 $19.39 $19.48 $19.03 $19.13 $16.78 899,619
2018-09-28 $19.20 $19.45 $19.20 $19.30 $16.92 575,072
2018-09-27 $19.50 $19.52 $19.25 $19.25 $16.88 629,991
2018-09-26 $19.80 $19.80 $19.40 $19.40 $17.01 766,721
2018-09-25 $19.95 $20.00 $19.65 $19.75 $17.32 668,828
2018-09-24 $20.20 $20.20 $19.75 $19.85 $17.41 742,772
2018-09-21 $20.45 $20.63 $20.20 $20.20 $17.71 3,821,833
2018-09-20 $20.40 $20.60 $20.38 $20.55 $18.02 952,113
2018-09-19 $20.25 $20.65 $20.01 $20.30 $17.80 1,861,014
2018-09-18 $20.35 $20.50 $20.15 $20.30 $17.80 889,961
2018-09-17 $20.55 $20.60 $20.10 $20.35 $17.85 773,148
2018-09-14 $20.25 $20.63 $20.10 $20.50 $17.98 906,644
2018-09-13 $20.60 $20.65 $20.15 $20.20 $17.71 686,887
2018-09-12 $20.70 $20.70 $20.33 $20.55 $18.02 690,269
2018-09-11 $20.65 $20.90 $20.60 $20.70 $18.15 612,363
2018-09-10 $20.60 $20.95 $20.45 $20.70 $18.15 1,183,336
2018-09-07 $20.45 $20.60 $20.25 $20.55 $18.02 730,528
2018-09-06 $20.30 $20.55 $20.25 $20.45 $17.93 948,731
2018-09-05 $20.40 $20.45 $20.20 $20.30 $17.80 648,157
2018-09-04 $20.25 $20.50 $20.18 $20.40 $17.89 1,045,579
2018-08-31 $20.00 $20.30 $19.90 $20.30 $17.80 617,734
2018-08-30 $19.95 $20.25 $19.87 $20.10 $17.51 846,019
2018-08-29 $19.85 $19.95 $19.68 $19.90 $17.34 402,111
2018-08-28 $20.00 $20.00 $19.73 $19.80 $17.25 482,995
2018-08-27 $20.20 $20.30 $19.90 $19.95 $17.38 719,073
2018-08-24 $20.20 $20.30 $20.05 $20.10 $17.51 551,726
2018-08-23 $20.25 $20.25 $20.00 $20.15 $17.56 560,468
2018-08-22 $20.25 $20.30 $20.02 $20.20 $17.60 677,883
2018-08-21 $19.90 $20.35 $19.85 $20.30 $17.69 901,619
2018-08-20 $19.80 $19.90 $19.68 $19.85 $17.30 526,444
2018-08-17 $19.65 $19.83 $19.65 $19.75 $17.21 739,858
2018-08-16 $19.40 $19.80 $19.40 $19.70 $17.17 522,758
2018-08-15 $19.55 $19.68 $19.33 $19.35 $16.86 569,666
2018-08-14 $19.40 $19.79 $19.40 $19.60 $17.08 734,842
2018-08-13 $19.30 $19.60 $19.30 $19.35 $16.86 938,796
2018-08-10 $19.30 $19.52 $19.25 $19.35 $16.86 456,277
2018-08-09 $19.55 $19.60 $19.35 $19.40 $16.90 432,737
2018-08-08 $19.50 $19.58 $19.27 $19.55 $17.04 421,049
2018-08-07 $19.40 $19.60 $19.35 $19.45 $16.95 374,883
2018-08-06 $19.45 $19.45 $19.25 $19.40 $16.90 367,374
2018-08-03 $19.70 $19.75 $19.30 $19.40 $16.90 577,172
2018-08-02 $19.60 $19.80 $19.45 $19.65 $17.12 718,668
2018-08-01 $19.55 $19.70 $19.45 $19.65 $17.12 477,825
2018-07-31 $19.55 $19.55 $19.20 $19.45 $16.95 809,105
2018-07-30 $19.55 $19.70 $19.40 $19.45 $16.95 641,183
2018-07-27 $19.75 $19.95 $19.40 $19.48 $16.97 716,556
2018-07-26 $19.40 $19.80 $19.40 $19.75 $17.21 941,482
2018-07-25 $19.85 $19.95 $19.30 $19.30 $16.82 1,259,506
2018-07-24 $20.30 $20.55 $19.85 $19.95 $17.38 1,159,682
2018-07-23 $19.50 $20.25 $19.35 $20.20 $17.60 1,698,304
2018-07-20 $19.05 $19.35 $18.95 $19.20 $16.73 1,140,175
2018-07-19 $18.95 $19.13 $18.70 $19.05 $16.60 764,101
2018-07-18 $18.80 $19.08 $18.65 $19.00 $16.56 833,710
2018-07-17 $18.75 $18.90 $18.73 $18.80 $16.38 972,968
2018-07-16 $18.60 $18.80 $18.55 $18.75 $16.34 635,265
2018-07-13 $18.75 $18.85 $18.45 $18.50 $16.12 707,184
2018-07-12 $19.00 $19.02 $18.55 $18.70 $16.29 656,917
2018-07-11 $18.85 $19.05 $18.76 $18.90 $16.47 776,953
2018-07-10 $19.10 $19.25 $18.83 $18.95 $16.51 791,403
2018-07-09 $19.10 $19.35 $18.70 $19.30 $16.82 691,250
2018-07-06 $18.85 $19.10 $18.77 $19.05 $16.60 767,266
2018-07-05 $18.75 $18.95 $18.63 $18.95 $16.51 749,900
2018-07-03 $18.95 $18.98 $18.60 $18.60 $16.21 602,468
2018-07-02 $18.55 $18.85 $18.45 $18.85 $16.43 1,137,497
2018-06-29 $18.90 $19.05 $18.55 $18.60 $16.21 1,436,859
2018-06-28 $18.70 $18.88 $18.55 $18.85 $16.43 1,295,675
2018-06-27 $18.90 $18.95 $18.60 $18.75 $16.34 1,378,333
2018-06-26 $18.95 $19.08 $18.70 $18.90 $16.47 1,259,732
2018-06-25 $18.95 $19.05 $18.73 $18.90 $16.47 1,170,722
2018-06-22 $19.10 $19.10 $18.70 $18.95 $16.51 3,292,997
2018-06-21 $19.10 $19.10 $18.73 $18.95 $16.51 1,574,954
2018-06-20 $18.80 $19.05 $18.75 $19.05 $16.60 792,172
2018-06-19 $18.45 $18.85 $18.45 $18.75 $16.34 686,055
2018-06-18 $18.60 $18.80 $18.50 $18.55 $16.16 884,607
2018-06-15 $18.50 $18.80 $18.25 $18.70 $16.29 2,342,484
2018-06-14 $18.50 $18.55 $18.25 $18.50 $16.12 618,500
2018-06-13 $18.50 $18.73 $18.35 $18.50 $16.12 591,089
2018-06-12 $18.70 $18.75 $18.38 $18.45 $16.08 533,619
2018-06-11 $18.85 $19.00 $18.55 $18.70 $16.29 640,970
2018-06-08 $18.65 $18.95 $18.60 $18.90 $16.47 786,818
2018-06-07 $18.80 $18.95 $18.70 $18.75 $16.34 600,782
2018-06-06 $18.50 $18.85 $18.45 $18.75 $16.34 828,456
2018-06-05 $18.35 $18.50 $18.20 $18.45 $16.08 694,860
2018-06-04 $18.25 $18.40 $18.15 $18.30 $15.95 820,531
2018-06-01 $18.05 $18.35 $18.05 $18.18 $15.84 1,018,384
2018-05-31 $18.20 $18.27 $17.95 $17.95 $15.64 723,937
2018-05-30 $17.95 $18.35 $17.95 $18.30 $15.83 870,798
2018-05-29 $18.05 $18.08 $17.75 $17.85 $15.44 907,120
2018-05-25 $17.95 $18.25 $17.95 $18.15 $15.70 524,515
2018-05-24 $18.05 $18.08 $17.73 $18.05 $15.61 809,657
2018-05-23 $18.10 $18.20 $17.90 $18.05 $15.61 670,650
2018-05-22 $18.10 $18.25 $18.00 $18.20 $15.74 715,693
2018-05-21 $17.90 $18.18 $17.85 $18.00 $15.57 1,167,851
2018-05-18 $17.90 $17.98 $17.75 $17.85 $15.44 891,112
2018-05-17 $17.70 $17.90 $17.70 $17.85 $15.44 675,468
2018-05-16 $17.70 $17.85 $17.58 $17.75 $15.36 794,384
2018-05-15 $17.50 $17.75 $17.50 $17.65 $15.27 672,507
2018-05-14 $17.65 $17.73 $17.48 $17.50 $15.14 488,196
2018-05-11 $17.65 $17.85 $17.65 $17.70 $15.31 460,338
2018-05-10 $17.65 $17.85 $17.58 $17.70 $15.31 464,978
2018-05-09 $17.70 $17.93 $17.60 $17.75 $15.36 605,386
2018-05-08 $17.40 $17.70 $17.35 $17.65 $15.27 522,357
2018-05-07 $17.40 $17.55 $17.20 $17.45 $15.10 658,877
2018-05-04 $17.10 $17.55 $16.95 $17.30 $14.97 761,852
2018-05-03 $17.25 $17.30 $16.93 $17.15 $14.84 823,828
2018-05-02 $17.45 $17.55 $17.18 $17.35 $15.01 505,572
2018-05-01 $17.20 $17.48 $16.98 $17.40 $15.05 1,111,416
2018-04-30 $17.55 $17.63 $17.15 $17.20 $14.88 938,891
2018-04-27 $17.60 $17.80 $17.43 $17.50 $15.14 886,658
2018-04-26 $17.35 $17.60 $17.30 $17.55 $15.18 981,115
2018-04-25 $18.00 $18.10 $17.75 $17.75 $15.36 1,059,423
2018-04-24 $17.85 $18.25 $17.73 $18.05 $15.61 1,347,103
2018-04-23 $17.35 $17.95 $17.10 $17.70 $15.31 1,975,093
2018-04-20 $16.75 $16.91 $16.75 $16.80 $14.53 1,251,791
2018-04-19 $16.75 $16.90 $16.70 $16.75 $14.49 1,854,980
2018-04-18 $17.00 $17.00 $16.65 $16.70 $14.45 847,243
2018-04-17 $17.15 $17.15 $16.75 $16.90 $14.62 786,891
2018-04-16 $17.00 $17.13 $16.85 $17.05 $14.75 767,789
2018-04-13 $17.15 $17.15 $16.80 $16.85 $14.58 522,951
2018-04-12 $16.90 $17.20 $16.85 $17.05 $14.75 597,904
2018-04-11 $16.75 $16.90 $16.65 $16.85 $14.58 592,414
2018-04-10 $16.80 $16.93 $16.63 $16.90 $14.62 609,268
2018-04-09 $16.70 $16.93 $16.55 $16.60 $14.36 638,942
2018-04-06 $16.90 $16.95 $16.38 $16.60 $14.36 854,111
2018-04-05 $17.05 $17.05 $16.83 $17.00 $14.71 881,710
2018-04-04 $16.55 $16.95 $16.36 $16.90 $14.62 731,706
2018-04-03 $16.65 $16.80 $16.50 $16.70 $14.45 798,244
2018-04-02 $16.90 $16.98 $16.40 $16.55 $14.32 771,132
2018-03-29 $17.00 $17.02 $16.85 $16.90 $14.62 688,727
2018-03-28 $16.75 $17.08 $16.60 $16.95 $14.66 945,422
2018-03-27 $17.20 $17.30 $16.65 $16.80 $14.53 962,297
2018-03-26 $16.90 $17.30 $16.80 $17.25 $14.92 809,234
2018-03-23 $17.35 $17.35 $16.70 $16.70 $14.45 1,159,875
2018-03-22 $17.65 $17.80 $17.27 $17.30 $14.97 944,403
2018-03-21 $17.85 $17.95 $17.65 $17.80 $15.40 918,736
2018-03-20 $18.00 $18.05 $17.75 $17.85 $15.44 1,199,341
2018-03-19 $17.85 $18.05 $17.75 $18.00 $15.57 1,682,500
2018-03-16 $17.85 $18.05 $17.75 $17.85 $15.44 1,996,820
2018-03-15 $17.90 $18.00 $17.73 $17.85 $15.44 1,377,251
2018-03-14 $18.20 $18.20 $17.80 $17.85 $15.44 835,936
2018-03-13 $18.25 $18.25 $17.90 $18.10 $15.66 819,589
2018-03-12 $18.30 $18.30 $18.00 $18.15 $15.70 691,041
2018-03-09 $18.00 $18.27 $17.88 $18.20 $15.74 682,811
2018-03-08 $18.10 $18.20 $17.75 $17.85 $15.44 397,688
2018-03-07 $17.90 $18.25 $17.85 $18.15 $15.70 781,333
2018-03-06 $17.80 $18.00 $17.60 $17.95 $15.53 743,927
2018-03-05 $17.20 $17.80 $17.10 $17.70 $15.31 843,522
2018-03-02 $17.00 $17.35 $16.90 $17.30 $14.97 674,970
2018-03-01 $16.95 $17.25 $16.85 $17.05 $14.75 530,943
2018-02-28 $17.30 $17.45 $17.00 $17.00 $14.71 816,815
2018-02-27 $17.65 $17.77 $17.33 $17.35 $14.90 558,073
2018-02-26 $17.55 $17.60 $17.35 $17.55 $15.07 493,564
2018-02-23 $17.40 $17.55 $17.30 $17.55 $15.07 424,563
2018-02-22 $17.55 $17.60 $17.15 $17.30 $14.85 908,214
2018-02-21 $17.55 $17.80 $17.40 $17.45 $14.98 1,158,514
2018-02-20 $17.55 $17.73 $17.40 $17.50 $15.02 545,075
2018-02-16 $17.40 $17.80 $17.40 $17.65 $15.15 891,627
2018-02-15 $17.60 $17.65 $17.35 $17.50 $15.02 809,291
2018-02-14 $17.10 $17.60 $17.10 $17.55 $15.07 663,221
2018-02-13 $17.10 $17.25 $17.02 $17.20 $14.77 646,844
2018-02-12 $17.20 $17.40 $17.00 $17.20 $14.77 708,437
2018-02-09 $17.05 $17.30 $16.73 $17.15 $14.72 1,322,083
2018-02-08 $17.25 $17.25 $16.65 $16.68 $14.32 756,383
2018-02-07 $16.95 $17.30 $16.80 $17.10 $14.68 646,628
2018-02-06 $16.55 $17.02 $16.41 $16.95 $14.55 2,027,955
2018-02-05 $17.40 $17.65 $16.90 $16.90 $14.51 1,220,082
2018-02-02 $17.40 $17.80 $17.35 $17.55 $15.07 815,606
2018-02-01 $17.20 $17.50 $17.05 $17.45 $14.98 601,946
2018-01-31 $17.50 $17.50 $17.15 $17.30 $14.85 806,913
2018-01-30 $17.45 $17.55 $17.20 $17.40 $14.94 673,413
2018-01-29 $17.35 $17.55 $17.35 $17.55 $15.07 788,275
2018-01-26 $17.50 $17.55 $17.20 $17.40 $14.94 781,513
2018-01-25 $17.85 $17.85 $17.35 $17.50 $15.02 769,075
2018-01-24 $18.10 $18.20 $17.65 $17.70 $15.20 1,156,619
2018-01-23 $17.95 $18.45 $17.46 $18.15 $15.58 662,322
2018-01-22 $18.30 $18.45 $18.27 $18.35 $15.75 389,367
2018-01-19 $18.05 $18.50 $18.05 $18.45 $15.84 597,783
2018-01-18 $18.35 $18.45 $18.10 $18.10 $15.54 375,597
2018-01-17 $18.35 $18.52 $18.13 $18.40 $15.80 587,975
2018-01-16 $18.50 $18.60 $18.15 $18.25 $15.67 666,167
2018-01-12 $18.40 $18.55 $18.25 $18.40 $15.80 497,465
2018-01-11 $18.15 $18.40 $18.01 $18.40 $15.80 588,072
2018-01-10 $17.85 $18.45 $17.85 $18.00 $15.45 725,014
2018-01-09 $17.75 $18.05 $17.70 $17.90 $15.37 500,336
2018-01-08 $17.65 $17.75 $17.45 $17.70 $15.20 387,538
2018-01-05 $17.70 $17.70 $17.50 $17.60 $15.11 373,796
2018-01-04 $17.60 $17.80 $17.50 $17.65 $15.15 432,240
2018-01-03 $17.45 $17.60 $17.30 $17.50 $15.02 533,237
2018-01-02 $17.65 $17.65 $17.35 $17.40 $14.94 623,017
2017-12-29 $17.80 $17.85 $17.45 $17.45 $14.98 498,656
2017-12-28 $17.75 $17.95 $17.68 $17.85 $15.32 381,949
2017-12-27 $17.85 $17.90 $17.70 $17.75 $15.24 364,264
2017-12-26 $17.95 $18.00 $17.70 $17.80 $15.28 280,678
2017-12-22 $18.10 $18.10 $17.70 $17.85 $15.32 449,925
2017-12-21 $17.90 $18.05 $17.85 $18.05 $15.50 714,895
2017-12-20 $18.15 $18.20 $17.65 $17.90 $15.37 509,433
2017-12-19 $18.10 $18.20 $17.95 $18.05 $15.50 841,795
2017-12-18 $17.90 $18.20 $17.88 $18.05 $15.50 754,981
2017-12-15 $17.40 $17.98 $17.35 $17.75 $15.24 2,490,381
2017-12-14 $17.85 $17.95 $17.30 $17.35 $14.90 785,427
2017-12-13 $17.90 $18.05 $17.63 $17.70 $15.20 482,386
2017-12-12 $17.75 $18.08 $17.75 $17.85 $15.32 559,510
2017-12-11 $17.80 $18.05 $17.70 $17.70 $15.20 886,512
2017-12-08 $18.00 $18.00 $17.60 $17.85 $15.32 640,398
2017-12-07 $17.85 $18.05 $17.56 $17.80 $15.28 486,119
2017-12-06 $18.05 $18.13 $17.80 $17.85 $15.32 498,224
2017-12-05 $18.60 $18.60 $18.05 $18.10 $15.54 549,017
2017-12-04 $18.55 $18.85 $18.35 $18.55 $15.93 676,565
2017-12-01 $18.30 $18.35 $17.65 $18.25 $15.67 1,119,301
2017-11-30 $18.55 $18.65 $18.15 $18.25 $15.67 716,481
2017-11-29 $18.10 $18.60 $18.10 $18.45 $15.73 937,792
2017-11-28 $17.35 $17.98 $17.30 $17.95 $15.30 647,385
2017-11-27 $17.20 $17.40 $17.14 $17.35 $14.79 374,897
2017-11-24 $17.55 $17.65 $17.15 $17.15 $14.62 727,727
2017-11-22 $17.55 $17.70 $17.50 $17.60 $15.00 478,545
2017-11-21 $17.65 $17.75 $17.50 $17.55 $14.96 745,407
2017-11-20 $17.30 $17.60 $17.15 $17.55 $14.96 586,217
2017-11-17 $17.10 $17.40 $16.95 $17.30 $14.75 619,359
2017-11-16 $17.10 $17.20 $16.95 $17.15 $14.62 530,346
2017-11-15 $16.80 $17.23 $16.70 $17.00 $14.49 811,111
2017-11-14 $17.00 $17.20 $16.85 $16.90 $14.41 1,456,393
2017-11-13 $16.90 $17.20 $16.80 $17.15 $14.62 322,489
2017-11-10 $17.05 $17.25 $16.95 $16.95 $14.45 599,475
2017-11-09 $17.15 $17.35 $16.90 $17.05 $14.53 578,834
2017-11-08 $17.40 $17.40 $17.15 $17.25 $14.70 495,466
2017-11-07 $18.05 $18.10 $17.50 $17.50 $14.92 691,226
2017-11-06 $18.25 $18.25 $18.00 $18.05 $15.39 348,044
2017-11-03 $18.40 $18.48 $18.15 $18.20 $15.51 944,677
2017-11-02 $18.00 $18.35 $17.90 $18.35 $15.64 749,619
2017-11-01 $18.40 $18.45 $18.00 $18.05 $15.39 616,011
2017-10-31 $18.25 $18.45 $18.15 $18.20 $15.51 550,088
2017-10-30 $18.65 $18.65 $17.95 $18.20 $15.51 1,054,407
2017-10-27 $18.60 $18.70 $18.50 $18.70 $15.94 679,718
2017-10-26 $18.75 $18.75 $18.55 $18.60 $15.86 543,810
2017-10-25 $18.75 $18.80 $18.45 $18.75 $15.98 759,769
2017-10-24 $18.45 $18.75 $18.40 $18.70 $15.94 1,033,821
2017-10-23 $18.70 $18.75 $18.45 $18.55 $15.81 501,701
2017-10-20 $18.75 $18.88 $18.55 $18.60 $15.86 570,557
2017-10-19 $18.35 $18.60 $18.25 $18.50 $15.77 713,601
2017-10-18 $18.45 $18.70 $18.40 $18.50 $15.77 754,968
2017-10-17 $18.45 $18.50 $18.28 $18.40 $15.69 1,003,611
2017-10-16 $18.20 $18.50 $18.20 $18.45 $15.73 730,884
2017-10-13 $18.40 $18.50 $18.15 $18.35 $15.64 443,090
2017-10-12 $18.45 $18.63 $18.38 $18.40 $15.69 1,053,415
2017-10-11 $18.45 $18.55 $18.35 $18.45 $15.73 670,026
2017-10-10 $18.30 $18.55 $18.25 $18.45 $15.73 694,790
2017-10-09 $18.50 $18.65 $18.30 $18.35 $15.64 661,475
2017-10-06 $18.45 $18.65 $18.35 $18.40 $15.69 402,901
2017-10-05 $18.35 $18.65 $18.30 $18.45 $15.73 739,071
2017-10-04 $18.50 $18.55 $18.10 $18.25 $15.56 821,350
2017-10-03 $18.50 $18.50 $18.23 $18.40 $15.69 693,510
2017-10-02 $18.35 $18.55 $18.18 $18.55 $15.81 932,151
2017-09-29 $18.25 $18.46 $17.66 $18.30 $15.60 776,800
2017-09-28 $18.20 $18.35 $17.90 $18.30 $15.60 745,365
2017-09-27 $17.75 $18.40 $17.75 $18.10 $15.43 1,240,632
2017-09-26 $17.65 $17.68 $17.45 $17.65 $15.05 670,957
2017-09-25 $17.45 $17.65 $17.30 $17.60 $15.00 915,004
2017-09-22 $17.15 $17.50 $17.05 $17.45 $14.88 751,879
2017-09-21 $17.25 $17.35 $17.15 $17.15 $14.62 490,136
2017-09-20 $16.95 $17.35 $16.75 $17.25 $14.70 802,506
2017-09-19 $17.00 $17.00 $16.80 $16.90 $14.41 912,257
2017-09-18 $16.45 $16.80 $16.25 $16.70 $14.24 396,876
2017-09-15 $16.40 $16.50 $16.25 $16.40 $13.98 1,765,557
2017-09-14 $16.50 $16.60 $16.30 $16.35 $13.94 534,379
2017-09-13 $16.45 $16.58 $16.38 $16.50 $14.07 456,529
2017-09-12 $16.05 $16.45 $16.05 $16.45 $14.02 424,030
2017-09-11 $15.85 $16.15 $15.80 $16.05 $13.68 569,127
2017-09-08 $15.55 $15.80 $15.50 $15.70 $13.38 484,170
2017-09-07 $15.95 $15.95 $15.38 $15.55 $13.26 587,924
2017-09-06 $16.05 $16.15 $15.90 $15.95 $13.60 461,279
2017-09-05 $16.35 $16.50 $15.90 $15.95 $13.60 733,503
2017-09-01 $16.35 $16.53 $16.35 $16.45 $14.02 437,483
2017-08-31 $16.35 $16.45 $16.28 $16.35 $13.94 562,766
2017-08-30 $16.30 $16.45 $16.25 $16.35 $13.94 391,864
2017-08-29 $16.30 $16.45 $16.20 $16.40 $13.87 482,815
2017-08-28 $16.60 $16.65 $16.30 $16.50 $13.95 504,200
2017-08-25 $16.45 $16.63 $16.43 $16.55 $14.00 419,600
2017-08-24 $16.35 $16.45 $16.20 $16.40 $13.87 585,874
2017-08-23 $16.10 $16.35 $16.09 $16.35 $13.83 644,309
2017-08-22 $16.25 $16.30 $16.10 $16.25 $13.74 705,867
2017-08-21 $16.20 $16.25 $16.08 $16.20 $13.70 357,136
2017-08-18 $16.10 $16.35 $16.05 $16.25 $13.74 507,210
2017-08-17 $16.55 $16.65 $16.23 $16.25 $13.74 912,128
2017-08-16 $16.85 $16.90 $16.58 $16.65 $14.08 471,174
2017-08-15 $16.90 $17.05 $16.70 $16.70 $14.12 607,684
2017-08-14 $16.45 $16.88 $16.40 $16.80 $14.21 567,847
2017-08-11 $16.55 $16.60 $16.20 $16.30 $13.79 822,893
2017-08-10 $16.60 $16.65 $16.45 $16.45 $13.91 818,412
2017-08-09 $16.55 $16.75 $16.45 $16.65 $14.08 1,098,246
2017-08-08 $16.40 $16.90 $16.10 $16.60 $14.04 1,265,800
2017-08-07 $16.55 $16.60 $16.40 $16.45 $13.91 652,200
2017-08-04 $16.35 $16.60 $16.35 $16.55 $14.00 713,700
2017-08-03 $16.30 $16.41 $16.20 $16.20 $13.70 444,805
2017-08-02 $16.35 $16.45 $16.25 $16.35 $13.83 445,964
2017-08-01 $16.30 $16.45 $16.20 $16.40 $13.87 608,258
2017-07-31 $16.25 $16.35 $16.15 $16.30 $13.79 967,849
2017-07-28 $16.25 $16.28 $16.00 $16.20 $13.70 820,175
2017-07-27 $16.45 $16.53 $16.20 $16.30 $13.79 956,290
2017-07-26 $16.85 $16.85 $16.30 $16.40 $13.87 653,560
2017-07-25 $17.25 $17.25 $16.65 $16.75 $14.17 860,210
2017-07-24 $16.60 $16.75 $16.50 $16.75 $14.17 623,041
2017-07-21 $16.95 $16.95 $16.50 $16.60 $14.04 1,030,737
2017-07-20 $16.90 $16.95 $16.65 $16.75 $14.17 811,032
2017-07-19 $16.85 $17.00 $16.75 $16.90 $14.29 615,318
2017-07-18 $16.85 $16.95 $16.65 $16.85 $14.25 997,035
2017-07-17 $17.10 $17.10 $16.80 $16.95 $14.34 1,188,547
2017-07-14 $17.05 $17.20 $16.89 $17.10 $14.46 878,075
2017-07-13 $17.20 $17.42 $17.10 $17.25 $14.59 751,362
2017-07-12 $17.20 $17.35 $17.05 $17.15 $14.50 687,726
2017-07-11 $17.20 $17.30 $17.05 $17.25 $14.59 751,922
2017-07-10 $17.40 $17.45 $17.20 $17.25 $14.59 536,676
2017-07-07 $17.45 $17.50 $17.18 $17.50 $14.80 571,222
2017-07-06 $17.50 $17.60 $17.30 $17.30 $14.63 765,638
2017-07-05 $17.75 $17.75 $17.38 $17.50 $14.80 749,155
2017-07-03 $17.35 $17.78 $17.30 $17.75 $15.01 472,417
2017-06-30 $17.45 $17.50 $17.13 $17.25 $14.59 610,010
2017-06-29 $17.35 $17.60 $17.15 $17.35 $14.67 1,357,692
2017-06-28 $16.90 $17.13 $16.85 $17.05 $14.42 751,787
2017-06-27 $16.70 $16.90 $16.60 $16.75 $14.17 531,410
2017-06-26 $16.45 $16.73 $16.35 $16.65 $14.08 709,664
2017-06-23 $16.70 $16.70 $16.33 $16.40 $13.87 965,118
2017-06-22 $16.65 $16.80 $16.50 $16.55 $14.00 544,538
2017-06-21 $16.95 $17.00 $16.70 $16.70 $14.12 810,742
2017-06-20 $17.15 $17.15 $16.90 $16.90 $14.29 503,536
2017-06-19 $17.45 $17.60 $17.08 $17.20 $14.55 829,497
2017-06-16 $17.35 $17.50 $17.20 $17.30 $14.63 2,561,560
2017-06-15 $17.45 $17.70 $17.38 $17.50 $14.80 635,718
2017-06-14 $17.35 $17.60 $17.10 $17.55 $14.84 1,021,258
2017-06-13 $17.65 $17.80 $17.48 $17.60 $14.88 847,743
2017-06-12 $17.50 $17.93 $17.33 $17.55 $14.84 1,543,202
2017-06-09 $16.90 $17.78 $16.90 $17.50 $14.80 1,653,411
2017-06-08 $16.25 $17.08 $16.13 $16.85 $14.25 1,167,072
2017-06-07 $15.95 $16.25 $15.90 $16.20 $13.70 800,920
2017-06-06 $15.90 $16.05 $15.75 $15.90 $13.45 680,527
2017-06-05 $16.00 $16.20 $15.95 $16.05 $13.57 723,117
2017-06-02 $15.90 $16.20 $15.80 $16.00 $13.53 998,425
2017-06-01 $15.85 $16.05 $15.68 $16.00 $13.53 1,326,167
2017-05-31 $15.90 $15.90 $15.50 $15.80 $13.36 1,386,116
2017-05-30 $15.95 $16.05 $15.68 $15.90 $13.45 693,645
2017-05-26 $16.30 $16.30 $16.10 $16.10 $13.51 377,632
2017-05-25 $16.35 $16.45 $16.18 $16.30 $13.67 646,598
2017-05-24 $16.45 $16.45 $16.15 $16.35 $13.72 455,250
2017-05-23 $16.15 $16.45 $15.98 $16.40 $13.76 543,614
2017-05-22 $16.20 $16.25 $15.98 $16.10 $13.51 1,033,975
2017-05-19 $16.20 $16.45 $16.05 $16.15 $13.55 917,472
2017-05-18 $16.05 $16.30 $15.98 $16.25 $13.63 879,511
2017-05-17 $16.50 $16.50 $15.88 $16.05 $13.46 1,228,297
2017-05-16 $16.70 $16.83 $16.55 $16.80 $14.09 758,255
2017-05-15 $16.55 $16.75 $16.55 $16.70 $14.01 620,947
2017-05-12 $16.50 $16.55 $16.25 $16.50 $13.84 713,347
2017-05-11 $16.80 $16.95 $16.50 $16.65 $13.97 867,710
2017-05-10 $17.00 $17.13 $16.85 $16.85 $14.14 666,265
2017-05-09 $17.20 $17.35 $16.89 $17.05 $14.30 582,477
2017-05-08 $17.10 $17.20 $16.95 $17.20 $14.43 684,994
2017-05-05 $17.20 $17.30 $17.00 $17.10 $14.34 500,054
2017-05-04 $17.20 $17.40 $17.10 $17.20 $14.43 688,497
2017-05-03 $16.90 $17.13 $16.80 $17.05 $14.30 801,255
2017-05-02 $17.15 $17.15 $16.75 $16.95 $14.22 840,682
2017-05-01 $16.95 $17.18 $16.65 $17.10 $14.34 1,127,599
2017-04-28 $17.20 $17.28 $16.75 $16.80 $14.09 792,642
2017-04-27 $17.35 $17.50 $17.00 $17.15 $14.39 862,857
2017-04-26 $17.00 $17.50 $16.95 $17.20 $14.43 1,048,423
2017-04-25 $17.50 $17.70 $17.10 $17.15 $14.39 867,747
2017-04-24 $17.20 $17.50 $16.85 $17.45 $14.64 1,267,625
2017-04-21 $16.80 $16.95 $16.55 $16.85 $14.14 1,102,474
2017-04-20 $16.55 $16.83 $16.30 $16.80 $14.09 1,414,431
2017-04-19 $16.45 $16.65 $16.28 $16.40 $13.76 973,151
2017-04-18 $16.35 $16.45 $16.05 $16.35 $13.72 1,632,272
2017-04-17 $16.35 $16.55 $16.10 $16.45 $13.80 2,741,943
2017-04-13 $16.65 $16.70 $16.25 $16.30 $13.67 783,391
2017-04-12 $17.00 $17.00 $16.60 $16.70 $14.01 740,493
2017-04-11 $16.65 $16.93 $16.50 $16.90 $14.18 825,512
2017-04-10 $16.95 $17.05 $16.55 $16.75 $14.05 669,383
2017-04-07 $16.75 $16.98 $16.70 $16.85 $14.14 798,503
2017-04-06 $16.60 $17.00 $16.50 $16.95 $14.22 798,804
2017-04-05 $17.25 $17.30 $16.65 $16.70 $14.01 1,057,267
2017-04-04 $17.05 $17.25 $16.90 $17.05 $14.30 598,845
2017-04-03 $17.30 $17.40 $16.83 $17.15 $14.39 823,356
2017-03-31 $17.50 $17.75 $17.30 $17.35 $14.55 1,086,573
2017-03-30 $16.90 $17.65 $16.85 $17.50 $14.68 883,192
2017-03-29 $16.85 $17.00 $16.80 $16.85 $14.14 745,326
2017-03-28 $16.55 $17.00 $16.50 $16.95 $14.22 783,992
2017-03-27 $16.30 $16.65 $16.08 $16.60 $13.93 553,391
2017-03-24 $16.35 $16.85 $16.35 $16.70 $14.01 707,064
2017-03-23 $16.60 $17.10 $16.55 $16.65 $13.97 1,032,641
2017-03-22 $16.70 $16.85 $16.40 $16.60 $13.93 1,200,486
2017-03-21 $17.80 $18.05 $16.73 $16.75 $14.05 1,570,035
2017-03-20 $18.10 $18.10 $17.80 $17.80 $14.93 484,520
2017-03-17 $18.05 $18.23 $17.90 $18.15 $15.23 1,846,857
2017-03-16 $18.05 $18.15 $17.90 $18.10 $15.18 673,442
2017-03-15 $18.15 $18.25 $17.85 $17.90 $15.02 813,477
2017-03-14 $17.90 $18.05 $17.75 $18.00 $15.10 550,872
2017-03-13 $17.85 $18.15 $17.80 $18.05 $15.14 429,848
2017-03-10 $18.25 $18.25 $17.78 $17.90 $15.02 729,811
2017-03-09 $18.05 $18.35 $18.05 $18.20 $15.27 664,944
2017-03-08 $18.40 $18.50 $18.00 $18.00 $15.10 831,896
2017-03-07 $18.25 $18.35 $18.08 $18.25 $15.31 379,681
2017-03-06 $18.35 $18.45 $18.10 $18.25 $15.31 366,862
2017-03-03 $18.35 $18.50 $18.24 $18.43 $15.46 589,237
2017-03-02 $18.85 $18.85 $18.25 $18.25 $15.31 652,625
2017-03-01 $18.70 $18.95 $18.65 $18.90 $15.85 1,074,117
2017-02-28 $18.60 $18.65 $18.23 $18.35 $15.39 759,376
2017-02-27 $18.55 $18.70 $18.50 $18.65 $15.65 632,913
2017-02-24 $18.60 $18.80 $18.50 $18.70 $15.58 644,967
2017-02-23 $18.85 $18.90 $18.51 $18.85 $15.70 730,567
2017-02-22 $18.65 $18.95 $18.65 $18.80 $15.66 518,224
2017-02-21 $18.75 $18.90 $18.60 $18.80 $15.66 683,442
2017-02-17 $18.65 $18.70 $18.50 $18.70 $15.58 595,520
2017-02-16 $18.60 $18.75 $18.45 $18.70 $15.58 561,558
2017-02-15 $18.55 $18.80 $18.43 $18.60 $15.50 855,086
2017-02-14 $18.25 $18.53 $18.10 $18.50 $15.41 1,175,506
2017-02-13 $18.20 $18.45 $18.20 $18.30 $15.25 1,348,452
2017-02-10 $17.90 $18.15 $17.85 $18.15 $15.12 818,836
2017-02-09 $17.55 $17.85 $17.45 $17.85 $14.87 608,431
2017-02-08 $17.55 $17.60 $17.25 $17.50 $14.58 656,607
2017-02-07 $17.80 $17.90 $17.60 $17.70 $14.75 533,582
2017-02-06 $17.83 $18.00 $17.63 $17.75 $14.79 504,982
2017-02-03 $17.80 $18.05 $17.70 $17.95 $14.95 607,821
2017-02-02 $17.55 $17.68 $17.35 $17.55 $14.62 546,960
2017-02-01 $17.90 $18.05 $17.60 $17.65 $14.70 758,942
2017-01-31 $17.50 $17.80 $17.40 $17.75 $14.79 805,166
2017-01-30 $17.70 $17.70 $17.30 $17.60 $14.66 755,003
2017-01-27 $18.00 $18.05 $17.70 $17.85 $14.87 477,764
2017-01-26 $18.05 $18.15 $17.85 $18.05 $15.04 404,830
2017-01-25 $18.00 $18.15 $17.78 $18.00 $15.00 695,722
2017-01-24 $17.55 $17.85 $16.95 $17.75 $14.79 1,352,139
2017-01-23 $17.15 $17.45 $17.10 $17.45 $14.54 564,541
2017-01-20 $17.20 $17.40 $17.20 $17.30 $14.41 535,940
2017-01-19 $17.30 $17.45 $17.00 $17.20 $14.33 504,742
2017-01-18 $17.25 $17.35 $16.95 $17.30 $14.41 637,977
2017-01-17 $17.60 $17.65 $17.10 $17.15 $14.29 590,686
2017-01-13 $17.70 $18.10 $17.65 $17.80 $14.83 477,341
2017-01-12 $17.80 $17.85 $17.43 $17.55 $14.62 510,773
2017-01-11 $17.85 $17.90 $17.65 $17.90 $14.91 700,543
2017-01-10 $17.60 $18.03 $17.55 $17.90 $14.91 797,394
2017-01-09 $17.80 $17.90 $17.58 $17.60 $14.66 406,384
2017-01-06 $18.05 $18.15 $17.88 $17.95 $14.95 466,692
2017-01-05 $18.30 $18.35 $17.70 $17.90 $14.91 532,906
2017-01-04 $18.20 $18.43 $18.15 $18.35 $15.29 755,321
2017-01-03 $18.45 $18.55 $17.85 $18.10 $15.08 694,000
2016-12-30 $18.20 $18.30 $18.05 $18.15 $15.12 445,449
2016-12-29 $18.15 $18.30 $17.90 $18.10 $15.08 490,145
2016-12-28 $18.40 $18.45 $18.03 $18.15 $15.12 362,508
2016-12-27 $18.10 $18.35 $18.10 $18.35 $15.29 406,288
2016-12-23 $18.10 $18.25 $18.00 $18.15 $15.12 322,836
2016-12-22 $18.15 $18.30 $17.95 $18.05 $15.04 556,737
2016-12-21 $18.05 $18.25 $17.95 $18.15 $15.12 456,402
2016-12-20 $17.90 $18.15 $17.85 $18.10 $15.08 567,494
2016-12-19 $17.90 $18.05 $17.60 $17.90 $14.91 524,522
2016-12-16 $18.05 $18.15 $17.65 $17.80 $14.83 3,925,660
2016-12-15 $17.90 $18.15 $17.70 $18.00 $15.00 1,394,711
2016-12-14 $17.70 $17.95 $17.55 $17.70 $14.75 795,836
2016-12-13 $17.70 $17.95 $17.55 $17.85 $14.87 564,112
2016-12-12 $18.25 $18.40 $17.55 $17.70 $14.75 1,155,714
2016-12-09 $18.05 $18.20 $17.85 $18.20 $15.16 1,030,533
2016-12-08 $17.95 $18.15 $17.60 $17.95 $14.95 1,499,802
2016-12-07 $17.65 $17.80 $17.53 $17.80 $14.83 928,448
2016-12-06 $17.45 $17.75 $17.25 $17.70 $14.75 1,302,191
2016-12-05 $17.05 $17.30 $17.00 $17.30 $14.41 731,302
2016-12-02 $17.15 $17.15 $16.85 $16.90 $14.08 569,881
2016-12-01 $17.20 $17.25 $16.90 $17.10 $14.25 1,108,955
2016-11-30 $17.10 $17.38 $16.90 $17.05 $14.20 504,039
2016-11-29 $17.10 $17.25 $16.85 $16.90 $14.08 1,106,790
2016-11-28 $17.30 $17.45 $16.90 $17.15 $14.18 603,450
2016-11-25 $17.60 $17.60 $17.30 $17.45 $14.43 286,496
2016-11-23 $17.25