Oak Valley Bancorp (OVLY) Exchange: NASDAQ

Data as of March 29, 2024

$23.68 ($-0.71) -2.91%

Oak Valley Bancorp - Daily Information
Click for more stock information on Oak Valley Bancorp.
Daily Information Data
Date March 29, 2024
Open $23.81
Previous Close $23.68
High $24.42
Low $23.54
Adjusted Open $23.81
Previous Adjusted Close $23.68
Adjusted High $24.42
Adjusted Low $23.54

About Oak Valley Bancorp (OVLY)

Oak Valley Bancorp is a bank holding company. The Company operates through its wholly owned subsidiary, Oak Valley Community Bank (the Bank). The Bank offers a range of commercial banking services designed for both individuals and small to medium-sized businesses in the two main areas of service of the Bank: the Central Valley and the Eastern Sierras. The Bank also offers traditional residential mortgages through a third party. The Bank also offers other services for both individuals and businesses, including online banking, remote deposit capture, merchant services, night depository, extended hours, wire transfer of funds, note collection, and automated teller machines in a national network. The Bank operates in two business segments: Retail Banking and Commercial Banking.

Historical Stock Data for Oak Valley Bancorp (OVLY)

Date Open High Low Close Adj.Close Volume
2024-03-22 $23.81 $24.42 $23.54 $23.68 $23.68 9,219
2024-03-21 $24.12 $24.71 $24.12 $24.39 $24.39 8,755
2024-03-20 $23.61 $24.10 $23.08 $24.10 $24.10 8,068
2024-03-19 $23.68 $23.80 $23.32 $23.35 $23.35 4,737
2024-03-18 $23.78 $23.80 $23.57 $23.57 $23.57 5,253
2024-03-15 $23.25 $24.34 $23.07 $23.99 $23.99 30,587
2024-03-14 $24.55 $24.56 $23.21 $23.65 $23.65 19,501
2024-03-13 $24.46 $24.92 $24.46 $24.92 $24.92 9,196
2024-03-12 $24.55 $24.78 $24.50 $24.50 $24.50 4,103
2024-03-11 $24.42 $24.61 $24.32 $24.61 $24.61 4,663
2024-03-08 $24.39 $24.53 $24.04 $24.32 $24.32 3,511
2024-03-07 $23.77 $24.46 $23.64 $24.14 $24.14 11,256
2024-03-06 $23.62 $24.10 $23.30 $23.68 $23.68 12,001
2024-03-05 $22.92 $23.97 $22.91 $23.43 $23.43 10,602
2024-03-04 $25.35 $25.35 $23.45 $23.52 $23.52 98,852
2024-03-01 $24.81 $24.87 $24.75 $24.87 $24.87 5,453
2024-02-29 $24.69 $25.13 $23.78 $24.93 $24.93 8,192
2024-02-28 $24.25 $24.53 $24.25 $24.26 $24.26 5,006
2024-02-27 $24.01 $24.13 $24.01 $24.13 $24.13 2,847
2024-02-26 $24.40 $24.50 $23.89 $24.18 $24.18 16,411
2024-02-23 $24.42 $24.73 $24.15 $24.42 $24.42 5,315
2024-02-22 $24.25 $24.43 $24.00 $24.21 $24.21 9,496
2024-02-21 $24.51 $24.51 $24.27 $24.30 $24.30 4,927
2024-02-20 $24.65 $25.25 $24.50 $24.55 $24.55 9,388
2024-02-16 $26.26 $26.26 $24.85 $25.03 $25.03 13,560
2024-02-15 $25.25 $26.42 $24.85 $26.42 $26.42 18,948
2024-02-14 $24.71 $25.44 $24.40 $25.44 $25.44 6,083
2024-02-13 $26.53 $26.65 $24.25 $24.31 $24.31 14,317
2024-02-12 $25.60 $26.70 $25.60 $26.47 $26.47 13,068
2024-02-09 $24.73 $25.56 $24.73 $25.21 $25.21 18,301
2024-02-08 $24.65 $24.88 $24.26 $24.56 $24.56 7,381
2024-02-07 $25.01 $25.14 $24.03 $24.87 $24.87 11,515
2024-02-06 $25.00 $25.22 $24.97 $25.22 $25.22 6,954
2024-02-05 $25.33 $25.33 $24.70 $24.70 $24.70 10,013
2024-02-02 $25.58 $25.73 $25.58 $25.72 $25.72 4,433
2024-02-01 $26.32 $26.32 $25.69 $25.96 $25.96 7,329
2024-01-31 $27.76 $27.98 $26.05 $26.05 $26.05 13,441
2024-01-30 $27.25 $27.83 $27.25 $27.77 $27.77 6,236
2024-01-29 $27.05 $27.89 $27.00 $27.89 $27.89 4,024
2024-01-26 $27.18 $27.65 $26.65 $27.42 $27.42 5,268
2024-01-25 $26.98 $27.22 $26.84 $27.22 $27.00 6,886
2024-01-24 $26.60 $26.90 $26.50 $26.80 $26.58 5,456
2024-01-23 $26.32 $26.59 $26.23 $26.30 $26.09 7,092
2024-01-22 $25.06 $26.68 $25.04 $26.68 $26.46 15,914
2024-01-19 $26.64 $26.64 $25.26 $25.58 $25.37 29,721
2024-01-18 $26.75 $26.75 $26.29 $26.47 $26.25 4,092
2024-01-17 $26.73 $26.96 $26.67 $26.84 $26.62 3,180
2024-01-16 $27.11 $27.17 $27.03 $27.03 $26.81 5,483
2024-01-12 $27.71 $27.71 $27.10 $27.40 $27.18 4,467
2024-01-11 $27.17 $27.38 $26.92 $27.38 $27.16 9,416
2024-01-10 $27.34 $27.82 $27.33 $27.59 $27.37 7,408
2024-01-09 $27.43 $27.81 $27.38 $27.51 $27.29 8,938
2024-01-08 $27.40 $27.86 $27.25 $27.81 $27.58 6,108
2024-01-05 $27.93 $28.22 $27.44 $27.44 $27.22 16,272
2024-01-04 $28.69 $28.89 $28.01 $28.01 $27.78 12,212
2024-01-03 $29.38 $29.45 $28.23 $28.43 $28.19 14,144
2024-01-02 $30.13 $30.13 $29.18 $29.42 $29.18 27,375
2023-12-29 $30.29 $30.32 $29.84 $29.95 $29.71 12,662
2023-12-28 $30.11 $30.70 $30.10 $30.32 $30.07 19,126
2023-12-27 $29.79 $30.32 $29.52 $30.15 $29.90 23,707
2023-12-26 $29.10 $29.99 $29.10 $29.89 $29.65 19,743
2023-12-22 $29.15 $29.55 $28.84 $29.44 $29.20 28,896
2023-12-21 $28.73 $29.19 $28.66 $29.16 $28.92 11,200
2023-12-20 $28.97 $29.32 $28.02 $28.63 $28.40 42,567
2023-12-19 $29.00 $29.59 $28.74 $28.75 $28.52 25,708
2023-12-18 $29.26 $29.80 $28.47 $28.95 $28.71 38,727
2023-12-15 $28.65 $29.56 $28.09 $29.00 $28.76 91,101
2023-12-14 $29.15 $29.15 $28.17 $28.49 $28.26 35,601
2023-12-13 $28.00 $28.75 $27.76 $28.75 $28.52 34,832
2023-12-12 $28.00 $28.00 $27.43 $27.73 $27.50 13,611
2023-12-11 $28.08 $28.27 $27.90 $28.08 $27.85 23,388
2023-12-08 $27.34 $28.04 $27.34 $27.93 $27.93 6,482
2023-12-07 $26.88 $27.00 $26.87 $27.00 $27.00 4,822
2023-12-06 $27.22 $27.31 $26.36 $26.36 $26.36 15,402
2023-12-05 $26.47 $27.25 $26.25 $26.62 $26.62 15,877
2023-12-04 $26.06 $26.49 $25.70 $26.38 $26.38 24,799
2023-12-01 $25.74 $26.24 $25.60 $26.11 $26.11 13,610
2023-11-30 $25.56 $26.11 $25.25 $26.11 $26.11 5,211
2023-11-29 $25.31 $25.40 $24.75 $25.05 $25.05 15,361
2023-11-28 $25.90 $25.90 $25.35 $25.35 $25.35 5,347
2023-11-27 $25.98 $26.38 $25.74 $25.87 $25.87 12,749
2023-11-24 $25.79 $26.15 $25.79 $26.13 $26.13 3,493
2023-11-22 $25.81 $25.81 $25.42 $25.63 $25.63 9,050
2023-11-21 $26.40 $26.48 $25.78 $25.78 $25.78 10,737
2023-11-20 $26.60 $26.98 $26.21 $26.34 $26.34 22,923
2023-11-17 $26.52 $26.69 $26.20 $26.38 $26.38 22,996
2023-11-16 $26.09 $26.49 $25.66 $26.33 $26.33 11,956
2023-11-15 $26.99 $26.99 $25.96 $26.05 $26.05 7,907
2023-11-14 $25.59 $26.99 $25.50 $26.50 $26.50 24,817
2023-11-13 $25.01 $25.05 $25.01 $25.05 $25.05 3,614
2023-11-10 $25.50 $25.70 $25.11 $25.25 $25.25 10,185
2023-11-09 $25.65 $25.79 $25.22 $25.42 $25.42 9,592
2023-11-08 $25.65 $25.65 $25.42 $25.63 $25.63 5,691
2023-11-07 $25.49 $25.71 $25.42 $25.63 $25.63 12,537
2023-11-06 $25.60 $25.70 $24.93 $25.33 $25.33 6,738
2023-11-03 $25.10 $25.95 $25.10 $25.80 $25.80 9,475
2023-11-02 $24.65 $24.88 $24.60 $24.81 $24.81 9,736
2023-11-01 $24.75 $25.14 $24.55 $24.56 $24.56 14,348
2023-10-31 $24.50 $24.99 $24.26 $24.95 $24.95 6,225
2023-10-30 $24.38 $24.71 $24.38 $24.71 $24.71 4,431
2023-10-27 $24.39 $24.45 $24.25 $24.25 $24.25 6,708
2023-10-26 $24.55 $24.59 $24.30 $24.39 $24.39 23,898
2023-10-25 $24.46 $24.71 $24.30 $24.51 $24.51 12,631
2023-10-24 $24.60 $24.60 $24.14 $24.59 $24.59 9,555
2023-10-23 $24.52 $24.54 $24.26 $24.35 $24.35 5,773
2023-10-20 $24.57 $24.67 $24.29 $24.36 $24.36 13,696
2023-10-19 $24.61 $24.65 $24.27 $24.31 $24.31 8,846
2023-10-18 $24.26 $24.54 $24.14 $24.54 $24.54 15,463
2023-10-17 $24.13 $24.72 $24.13 $24.52 $24.52 14,483
2023-10-16 $24.27 $24.62 $24.27 $24.29 $24.29 5,246
2023-10-13 $24.34 $24.39 $24.26 $24.37 $24.37 8,091
2023-10-12 $24.77 $24.77 $24.34 $24.38 $24.38 12,492
2023-10-11 $24.81 $25.31 $24.64 $24.74 $24.74 21,010
2023-10-10 $24.75 $25.15 $24.75 $24.81 $24.81 10,388
2023-10-09 $24.99 $25.39 $24.84 $24.91 $24.91 12,430
2023-10-06 $24.83 $25.28 $24.75 $25.24 $25.24 9,430
2023-10-05 $24.97 $25.11 $24.61 $25.06 $25.06 14,975
2023-10-04 $24.80 $25.19 $24.75 $25.06 $25.06 13,398
2023-10-03 $25.11 $25.19 $24.74 $24.85 $24.85 39,000
2023-10-02 $25.22 $25.22 $25.04 $25.17 $25.17 10,644
2023-09-29 $25.25 $25.25 $25.00 $25.08 $25.08 10,009
2023-09-28 $25.23 $25.53 $25.13 $25.22 $25.22 7,869
2023-09-27 $25.42 $25.47 $25.29 $25.29 $25.29 7,501
2023-09-26 $25.75 $25.94 $25.40 $25.40 $25.40 20,489
2023-09-25 $25.80 $25.85 $25.43 $25.82 $25.82 16,404
2023-09-22 $25.72 $25.84 $25.39 $25.62 $25.62 28,221
2023-09-21 $25.61 $25.69 $25.30 $25.47 $25.47 18,946
2023-09-20 $25.35 $25.90 $25.35 $25.71 $25.71 24,567
2023-09-19 $25.45 $25.51 $25.04 $25.42 $25.42 76,850
2023-09-18 $26.00 $26.20 $25.15 $25.48 $25.48 97,943
2023-09-15 $25.85 $26.29 $25.53 $25.80 $25.80 133,229
2023-09-14 $25.43 $26.51 $25.43 $25.92 $25.92 119,578
2023-09-13 $25.72 $25.76 $25.09 $25.57 $25.57 81,058
2023-09-12 $26.15 $26.30 $25.82 $25.88 $25.88 16,115
2023-09-11 $26.14 $26.28 $25.90 $25.98 $25.98 21,943
2023-09-08 $25.96 $26.13 $25.75 $25.89 $25.89 22,835
2023-09-07 $25.32 $25.86 $25.08 $25.48 $25.48 18,002
2023-09-06 $26.28 $26.29 $25.26 $25.29 $25.29 30,197
2023-09-05 $26.27 $26.42 $26.08 $26.08 $26.08 16,755
2023-09-01 $25.00 $26.17 $25.00 $26.02 $26.02 17,058
2023-08-31 $25.65 $26.00 $24.91 $25.11 $25.11 32,185
2023-08-30 $24.74 $25.64 $24.56 $25.50 $25.50 119,772
2023-08-29 $24.24 $24.50 $23.75 $24.33 $24.33 56,929
2023-08-28 $24.45 $24.59 $24.27 $24.42 $24.42 28,164
2023-08-25 $24.72 $24.72 $24.00 $24.25 $24.25 15,446
2023-08-24 $24.95 $25.50 $24.40 $24.43 $24.43 25,174
2023-08-23 $25.31 $25.37 $24.64 $24.95 $24.95 22,543
2023-08-22 $25.80 $25.80 $25.11 $25.17 $25.17 7,418
2023-08-21 $25.84 $26.00 $25.30 $25.66 $25.66 8,674
2023-08-18 $25.91 $26.74 $25.91 $25.92 $25.92 48,916
2023-08-17 $26.01 $26.05 $25.94 $26.05 $26.05 5,492
2023-08-16 $26.47 $26.50 $25.25 $26.00 $26.00 10,268
2023-08-15 $26.63 $26.63 $26.13 $26.13 $26.13 7,253
2023-08-14 $26.95 $26.95 $26.50 $26.71 $26.71 6,820
2023-08-11 $26.64 $27.64 $26.64 $26.95 $26.95 18,273
2023-08-10 $26.95 $26.95 $26.58 $26.85 $26.85 9,072
2023-08-09 $27.55 $27.55 $26.88 $26.88 $26.88 7,147
2023-08-08 $27.25 $27.39 $26.54 $27.39 $27.39 10,008
2023-08-07 $27.10 $27.38 $27.07 $27.21 $27.21 7,579
2023-08-04 $27.61 $27.61 $27.03 $27.03 $27.03 6,514
2023-08-03 $26.95 $27.80 $26.85 $26.85 $26.85 12,980
2023-08-02 $27.75 $27.75 $27.11 $27.25 $27.25 7,435
2023-08-01 $27.21 $27.77 $27.14 $27.42 $27.42 8,518
2023-07-31 $27.02 $27.41 $26.55 $27.39 $27.39 9,535
2023-07-28 $27.45 $27.53 $26.88 $27.33 $27.33 6,486
2023-07-27 $28.31 $28.55 $27.53 $27.56 $27.40 18,074
2023-07-26 $27.86 $28.45 $27.55 $28.18 $28.02 16,928
2023-07-25 $28.10 $28.69 $27.48 $27.69 $27.53 14,378
2023-07-24 $26.27 $28.54 $26.27 $28.14 $27.98 31,324
2023-07-21 $27.49 $27.49 $26.27 $26.27 $26.12 15,983
2023-07-20 $26.88 $27.48 $26.20 $27.29 $27.13 26,828
2023-07-19 $25.78 $27.00 $25.78 $26.28 $26.13 24,873
2023-07-18 $24.97 $25.84 $24.90 $25.52 $25.37 21,336
2023-07-17 $24.62 $25.26 $24.62 $24.73 $24.59 18,269
2023-07-14 $25.07 $25.16 $24.30 $24.85 $24.71 16,024
2023-07-13 $24.11 $25.50 $24.11 $25.16 $25.01 13,973
2023-07-12 $24.67 $24.98 $24.42 $24.61 $24.47 21,146
2023-07-11 $24.96 $25.24 $24.55 $24.56 $24.42 17,918
2023-07-10 $25.53 $26.00 $25.23 $25.32 $25.17 30,989
2023-07-07 $25.20 $26.35 $25.16 $25.88 $25.73 49,995
2023-07-06 $24.74 $25.17 $24.46 $25.17 $25.02 22,631
2023-07-05 $25.16 $25.16 $24.56 $24.74 $24.60 14,710
2023-07-03 $25.17 $25.17 $25.00 $25.09 $24.94 4,451
2023-06-30 $25.73 $25.73 $25.07 $25.19 $25.19 11,289
2023-06-29 $25.11 $25.55 $25.04 $25.32 $25.32 11,566
2023-06-28 $25.03 $25.36 $25.01 $25.27 $25.27 14,110
2023-06-27 $24.76 $25.68 $24.76 $25.33 $25.33 17,147
2023-06-26 $24.86 $25.40 $24.71 $25.09 $25.09 35,878
2023-06-23 $25.13 $25.69 $24.27 $24.91 $24.91 742,131
2023-06-22 $25.65 $26.01 $25.40 $25.47 $25.47 29,604
2023-06-21 $25.46 $26.22 $25.46 $25.87 $25.87 34,820
2023-06-20 $25.43 $25.48 $25.16 $25.48 $25.48 31,256
2023-06-16 $25.81 $26.00 $25.13 $25.48 $25.48 32,919
2023-06-15 $25.53 $26.31 $25.53 $25.71 $25.71 15,497
2023-06-14 $26.21 $26.25 $25.73 $25.73 $25.73 11,598
2023-06-13 $24.43 $25.96 $24.43 $25.62 $25.62 14,132
2023-06-12 $24.77 $25.00 $24.35 $24.81 $24.81 17,133
2023-06-09 $24.96 $24.98 $24.75 $24.89 $24.89 10,952
2023-06-08 $24.14 $24.70 $24.14 $24.44 $24.44 19,105
2023-06-07 $23.78 $24.48 $23.78 $24.32 $24.32 25,167
2023-06-06 $23.06 $23.82 $23.06 $23.66 $23.66 31,501
2023-06-05 $23.65 $23.75 $22.94 $22.94 $22.94 47,568
2023-06-02 $23.27 $23.78 $23.20 $23.53 $23.53 28,849
2023-06-01 $23.00 $23.80 $23.00 $23.09 $23.09 40,635
2023-05-31 $23.01 $23.80 $22.49 $23.09 $23.09 44,973
2023-05-30 $22.92 $23.29 $22.89 $23.10 $23.10 19,798
2023-05-26 $23.00 $23.54 $23.00 $23.30 $23.30 24,487
2023-05-25 $23.20 $23.82 $22.89 $23.01 $23.01 22,749
2023-05-24 $23.38 $24.73 $22.90 $23.32 $23.32 29,645
2023-05-23 $23.25 $23.60 $23.25 $23.44 $23.44 48,146
2023-05-22 $23.40 $23.75 $23.05 $23.30 $23.30 22,667
2023-05-19 $23.87 $23.87 $23.31 $23.40 $23.40 7,211
2023-05-18 $23.14 $23.52 $23.14 $23.47 $23.47 98,755
2023-05-17 $23.00 $23.73 $23.00 $23.22 $23.22 39,577
2023-05-16 $22.80 $23.05 $22.80 $22.96 $22.96 22,711
2023-05-15 $23.02 $23.17 $22.80 $22.80 $22.80 6,482
2023-05-12 $23.21 $23.21 $22.52 $22.80 $22.80 29,422
2023-05-11 $23.99 $23.99 $23.00 $23.05 $23.05 29,057
2023-05-10 $24.00 $24.00 $23.37 $23.49 $23.49 10,495
2023-05-09 $23.65 $23.70 $23.30 $23.45 $23.45 12,960
2023-05-08 $23.93 $24.50 $23.70 $23.70 $23.70 13,930
2023-05-05 $23.37 $24.17 $23.37 $23.60 $23.60 31,962
2023-05-04 $23.76 $23.91 $23.00 $23.21 $23.21 44,318
2023-05-03 $24.56 $24.56 $23.65 $24.00 $24.00 24,058
2023-05-02 $25.15 $25.47 $24.20 $24.20 $24.20 14,637
2023-05-01 $25.96 $25.96 $25.16 $25.16 $25.16 10,879
2023-04-28 $25.60 $26.06 $25.50 $25.79 $25.79 10,801
2023-04-27 $25.68 $25.93 $25.64 $25.80 $25.80 5,736
2023-04-26 $26.00 $26.32 $25.56 $25.87 $25.87 13,347
2023-04-25 $26.02 $26.61 $25.27 $26.17 $26.17 23,324
2023-04-24 $26.55 $26.72 $25.71 $26.40 $26.40 22,006
2023-04-21 $25.84 $26.78 $25.00 $26.40 $26.40 24,638
2023-04-20 $24.00 $25.18 $24.00 $24.37 $24.37 111,535
2023-04-19 $24.56 $24.63 $24.01 $24.01 $24.01 17,556
2023-04-18 $24.70 $24.70 $24.24 $24.45 $24.45 17,498
2023-04-17 $24.50 $24.70 $24.34 $24.40 $24.40 18,665
2023-04-14 $24.40 $24.41 $24.03 $24.22 $24.22 10,661
2023-04-13 $24.40 $24.80 $24.31 $24.40 $24.40 14,917
2023-04-12 $24.43 $25.59 $23.98 $24.59 $24.59 45,918
2023-04-11 $23.82 $24.76 $23.82 $24.54 $24.54 14,497
2023-04-10 $23.42 $25.76 $23.42 $23.98 $23.98 54,052
2023-04-06 $23.95 $23.95 $23.52 $23.52 $23.52 6,480
2023-04-05 $23.26 $24.04 $23.26 $23.59 $23.59 9,522
2023-04-04 $23.61 $23.96 $23.29 $23.48 $23.48 46,061
2023-04-03 $23.56 $24.26 $23.56 $23.75 $23.75 17,279
2023-03-31 $23.38 $23.83 $23.38 $23.66 $23.66 54,168
2023-03-30 $24.25 $24.25 $23.39 $23.41 $23.41 18,116
2023-03-29 $23.75 $23.84 $23.45 $23.80 $23.80 13,212
2023-03-28 $23.79 $23.92 $23.46 $23.56 $23.56 13,005
2023-03-27 $23.88 $24.40 $23.74 $23.74 $23.74 6,022
2023-03-24 $23.65 $23.83 $23.40 $23.71 $23.71 23,741
2023-03-23 $24.11 $24.24 $23.63 $23.64 $23.64 30,168
2023-03-22 $25.37 $25.37 $23.61 $23.91 $23.91 5,649
2023-03-21 $25.57 $25.57 $24.07 $24.13 $24.13 70,424
2023-03-20 $24.25 $24.56 $23.94 $23.95 $23.95 10,908
2023-03-17 $24.85 $25.57 $23.82 $23.94 $23.94 42,016
2023-03-16 $23.52 $26.05 $23.52 $24.80 $24.80 25,310
2023-03-15 $23.32 $23.84 $23.32 $23.48 $23.48 14,512
2023-03-14 $23.51 $25.21 $23.51 $23.77 $23.77 34,720
2023-03-13 $25.15 $27.36 $22.50 $23.01 $23.01 34,206
2023-03-10 $26.35 $26.98 $24.92 $25.50 $25.50 44,340
2023-03-09 $27.22 $27.22 $26.22 $26.34 $26.34 28,685
2023-03-08 $27.04 $27.54 $26.76 $27.14 $27.14 57,905
2023-03-07 $27.50 $27.50 $26.77 $27.27 $27.27 21,102
2023-03-06 $27.17 $27.50 $27.11 $27.41 $27.41 13,468
2023-03-03 $27.11 $27.50 $27.11 $27.34 $27.34 2,734
2023-03-02 $27.44 $27.44 $27.00 $27.24 $27.24 14,367
2023-03-01 $27.35 $27.43 $26.79 $27.22 $27.22 36,865
2023-02-28 $27.23 $27.70 $27.23 $27.35 $27.35 6,875
2023-02-27 $27.62 $27.84 $27.14 $27.39 $27.39 25,654
2023-02-24 $27.63 $27.95 $27.40 $27.61 $27.61 34,444
2023-02-23 $27.40 $27.59 $27.19 $27.58 $27.58 24,406
2023-02-22 $27.60 $27.62 $27.35 $27.35 $27.35 4,833
2023-02-21 $27.20 $27.82 $27.16 $27.56 $27.56 13,306
2023-02-17 $27.20 $27.55 $27.16 $27.50 $27.50 6,336
2023-02-16 $27.04 $27.45 $27.02 $27.34 $27.34 12,611
2023-02-15 $27.58 $27.92 $27.12 $27.21 $27.21 6,775
2023-02-14 $27.21 $27.66 $27.10 $27.28 $27.28 22,160
2023-02-13 $27.24 $27.54 $26.94 $27.40 $27.40 16,231
2023-02-10 $27.25 $27.25 $26.99 $27.24 $27.24 15,522
2023-02-09 $27.48 $27.70 $27.21 $27.21 $27.21 24,087
2023-02-08 $27.35 $27.97 $27.04 $27.32 $27.32 17,833
2023-02-07 $27.34 $28.00 $27.14 $27.35 $27.35 21,691
2023-02-06 $26.04 $27.30 $26.04 $27.30 $27.30 19,943
2023-02-03 $25.40 $26.44 $25.40 $26.24 $26.24 23,106
2023-02-02 $25.49 $25.50 $25.04 $25.40 $25.40 75,517
2023-02-01 $25.24 $25.70 $25.11 $25.37 $25.37 13,673
2023-01-31 $25.12 $25.96 $24.79 $25.32 $25.32 57,512
2023-01-30 $25.00 $25.27 $24.74 $24.96 $24.96 10,697
2023-01-27 $24.80 $25.09 $24.29 $24.80 $24.80 119,359
2023-01-26 $24.56 $25.10 $24.56 $24.72 $24.56 9,703
2023-01-25 $25.09 $25.09 $24.00 $24.76 $24.60 21,545
2023-01-24 $24.81 $25.54 $24.58 $24.77 $24.61 53,516
2023-01-23 $24.50 $25.74 $24.25 $24.84 $24.68 68,534
2023-01-20 $23.99 $24.29 $23.91 $24.29 $24.13 26,280
2023-01-19 $24.00 $24.30 $23.66 $24.13 $23.98 8,844
2023-01-18 $23.99 $24.28 $23.89 $24.06 $24.06 28,135
2023-01-17 $23.99 $24.22 $23.59 $24.10 $24.10 35,252
2023-01-13 $23.95 $24.35 $23.77 $24.01 $24.01 25,716
2023-01-12 $24.05 $24.22 $23.75 $23.98 $23.98 11,669
2023-01-11 $24.07 $24.34 $23.70 $23.99 $23.99 12,607
2023-01-10 $24.19 $24.49 $23.97 $24.13 $24.13 11,628
2023-01-09 $24.51 $24.90 $23.99 $24.19 $24.19 17,417
2023-01-06 $23.49 $24.70 $23.49 $24.28 $24.28 12,355
2023-01-05 $23.50 $23.50 $23.29 $23.50 $23.50 8,043
2023-01-04 $22.84 $23.67 $22.54 $23.50 $23.50 14,362
2023-01-03 $22.50 $22.83 $22.50 $22.73 $22.73 8,283
2022-12-30 $22.59 $22.65 $22.39 $22.65 $22.65 5,606
2022-12-29 $22.50 $22.76 $22.15 $22.35 $22.35 16,826
2022-12-28 $22.50 $22.59 $22.14 $22.34 $22.34 2,690
2022-12-27 $21.98 $23.41 $21.98 $22.34 $22.34 10,256
2022-12-23 $21.28 $21.72 $21.28 $21.72 $21.72 2,493
2022-12-22 $20.93 $21.37 $20.92 $21.20 $21.20 10,134
2022-12-21 $20.51 $21.04 $20.51 $20.93 $20.93 8,182
2022-12-20 $20.87 $20.95 $20.15 $20.50 $20.50 85,779
2022-12-19 $20.80 $21.45 $20.21 $20.50 $20.50 81,415
2022-12-16 $21.20 $21.49 $20.36 $20.51 $20.51 76,993
2022-12-15 $21.21 $21.89 $21.00 $21.00 $21.00 95,967
2022-12-14 $21.85 $21.85 $20.89 $21.00 $21.00 109,240
2022-12-13 $21.10 $22.41 $21.00 $22.02 $22.02 13,739
2022-12-12 $20.49 $21.53 $20.49 $21.11 $21.11 8,699
2022-12-09 $20.57 $20.60 $20.12 $20.60 $20.60 2,094
2022-12-08 $20.13 $20.54 $19.60 $20.53 $20.53 26,955
2022-12-07 $19.92 $20.39 $19.66 $20.11 $20.11 9,950
2022-12-06 $19.60 $20.19 $19.60 $20.08 $20.08 34,399
2022-12-05 $19.50 $19.80 $19.50 $19.60 $19.60 3,311
2022-12-02 $19.50 $19.66 $19.50 $19.66 $19.66 2,153
2022-12-01 $19.80 $19.80 $18.96 $19.37 $19.37 31,578
2022-11-30 $19.44 $19.86 $19.34 $19.51 $19.51 2,472
2022-11-29 $19.34 $19.64 $19.30 $19.30 $19.30 9,335
2022-11-28 $19.49 $19.50 $19.15 $19.16 $19.16 5,212
2022-11-25 $19.50 $19.50 $19.50 $19.50 $19.50 368
2022-11-23 $19.46 $19.51 $19.46 $19.50 $19.50 936
2022-11-22 $19.70 $19.70 $19.36 $19.57 $19.57 6,729
2022-11-21 $19.61 $19.61 $19.00 $19.43 $19.43 7,493
2022-11-18 $20.00 $20.00 $20.00 $20.00 $20.00 515
2022-11-17 $19.61 $19.69 $19.50 $19.69 $19.69 8,721
2022-11-16 $19.80 $19.80 $19.80 $19.80 $19.80 658
2022-11-15 $19.92 $20.00 $19.64 $19.94 $19.94 14,876
2022-11-14 $19.46 $20.23 $19.46 $20.00 $20.00 25,204
2022-11-11 $19.63 $19.85 $19.53 $19.85 $19.85 1,142
2022-11-10 $19.60 $19.95 $19.30 $19.95 $19.95 1,660
2022-11-09 $19.00 $19.31 $18.86 $19.25 $19.25 4,458
2022-11-08 $19.06 $19.54 $19.00 $19.28 $19.28 2,925
2022-11-07 $19.05 $19.05 $19.05 $19.05 $19.05 248
2022-11-04 $19.16 $19.40 $19.05 $19.05 $19.05 1,842
2022-11-03 $19.19 $19.39 $18.75 $19.16 $19.16 19,582
2022-11-02 $19.77 $20.60 $19.25 $19.25 $19.25 20,919
2022-11-01 $19.54 $19.78 $19.54 $19.78 $19.78 918
2022-10-31 $18.75 $19.95 $18.75 $19.72 $19.72 6,505
2022-10-28 $19.60 $19.81 $19.38 $19.81 $19.81 1,078
2022-10-27 $19.43 $19.51 $19.05 $19.51 $19.51 5,274
2022-10-26 $19.00 $19.25 $18.86 $19.06 $19.06 2,106
2022-10-25 $19.25 $19.77 $18.84 $18.91 $18.91 5,324
2022-10-24 $19.08 $20.10 $18.28 $19.24 $19.24 11,583
2022-10-21 $17.95 $19.45 $17.95 $19.08 $19.08 15,250
2022-10-20 $17.90 $17.90 $17.90 $17.90 $17.90 636
2022-10-19 $17.89 $17.89 $17.66 $17.66 $17.66 1,783
2022-10-18 $17.82 $18.37 $17.82 $18.37 $18.37 1,206
2022-10-17 $18.14 $18.14 $17.79 $17.95 $17.95 1,487
2022-10-14 $17.92 $18.49 $17.92 $18.09 $18.09 7,100
2022-10-13 $17.39 $17.97 $17.39 $17.81 $17.81 1,101
2022-10-12 $18.24 $18.24 $18.24 $18.24 $18.24 607
2022-10-11 $17.77 $17.77 $17.65 $17.65 $17.65 1,668
2022-10-10 $18.49 $18.49 $17.59 $17.62 $17.62 8,303
2022-10-07 $17.81 $17.81 $17.60 $17.60 $17.60 3,995
2022-10-06 $17.77 $18.34 $17.77 $17.87 $17.87 4,188
2022-10-05 $17.93 $18.24 $17.80 $17.80 $17.80 7,523
2022-10-04 $18.35 $18.35 $17.92 $17.92 $17.92 814
2022-10-03 $17.95 $18.09 $17.88 $17.91 $17.91 2,978
2022-09-30 $17.84 $17.87 $17.84 $17.87 $17.87 3,753
2022-09-29 $18.07 $18.07 $18.07 $18.07 $18.07 626
2022-09-28 $18.11 $18.11 $17.90 $17.90 $17.90 1,382
2022-09-27 $17.96 $17.96 $17.96 $17.96 $17.96 1,711
2022-09-26 $18.20 $18.27 $17.90 $18.17 $18.17 30,683
2022-09-23 $18.16 $18.36 $18.10 $18.36 $18.36 1,407
2022-09-22 $18.42 $18.42 $18.19 $18.19 $18.19 1,134
2022-09-21 $18.32 $18.82 $18.32 $18.82 $18.82 1,750
2022-09-20 $18.40 $18.83 $18.29 $18.74 $18.74 29,717
2022-09-19 $18.54 $18.75 $18.30 $18.74 $18.74 38,069
2022-09-16 $18.52 $18.60 $17.93 $18.49 $18.49 42,715
2022-09-15 $18.45 $18.62 $18.18 $18.62 $18.62 19,079
2022-09-14 $18.12 $18.39 $18.12 $18.39 $18.39 23,703
2022-09-13 $18.11 $18.21 $18.08 $18.08 $18.08 5,182
2022-09-12 $18.10 $18.38 $18.10 $18.10 $18.10 6,895
2022-09-09 $18.12 $18.39 $18.12 $18.19 $18.19 3,510
2022-09-08 $18.08 $18.38 $18.08 $18.19 $18.19 12,553
2022-09-07 $18.09 $18.35 $18.08 $18.33 $18.33 13,995
2022-09-06 $18.18 $18.27 $18.12 $18.14 $18.14 15,596
2022-09-02 $18.09 $18.32 $18.08 $18.08 $18.08 5,667
2022-09-01 $18.11 $18.11 $18.11 $18.11 $18.11 637
2022-08-31 $18.08 $18.09 $18.08 $18.09 $18.09 2,511
2022-08-30 $18.06 $18.06 $18.06 $18.06 $18.06 264
2022-08-29 $18.10 $18.10 $18.06 $18.06 $18.06 1,072
2022-08-26 $18.28 $18.28 $18.28 $18.28 $18.28 205
2022-08-25 $18.28 $18.28 $18.28 $18.28 $18.28 84
2022-08-24 $18.21 $18.28 $17.97 $18.28 $18.28 2,499
2022-08-23 $18.20 $18.20 $18.20 $18.20 $18.20 197
2022-08-22 $18.15 $18.20 $18.15 $18.20 $18.20 816
2022-08-19 $18.15 $18.15 $18.15 $18.15 $18.15 865
2022-08-18 $18.32 $18.32 $18.17 $18.17 $18.17 736
2022-08-17 $18.30 $18.30 $18.30 $18.30 $18.30 514
2022-08-16 $18.48 $18.51 $18.30 $18.30 $18.30 1,188
2022-08-15 $18.47 $18.48 $18.47 $18.48 $18.48 1,286
2022-08-12 $18.34 $18.50 $18.34 $18.49 $18.49 5,452
2022-08-11 $18.25 $18.25 $18.21 $18.21 $18.21 833
2022-08-10 $18.33 $18.33 $18.31 $18.31 $18.31 426
2022-08-09 $18.18 $18.18 $18.11 $18.11 $18.11 2,491
2022-08-08 $18.35 $18.35 $18.18 $18.18 $18.18 3,013
2022-08-05 $18.01 $18.20 $18.01 $18.11 $18.11 33,261
2022-08-04 $18.12 $18.12 $17.69 $17.86 $17.86 13,081
2022-08-03 $18.01 $18.25 $18.01 $18.24 $18.24 32,789
2022-08-02 $18.10 $18.12 $18.10 $18.12 $18.12 872
2022-08-01 $18.34 $18.34 $18.00 $18.30 $18.30 6,365
2022-07-29 $17.87 $18.20 $17.87 $17.99 $17.99 15,618
2022-07-28 $18.10 $18.25 $18.10 $18.10 $17.95 3,434
2022-07-27 $18.00 $18.15 $18.00 $18.05 $17.90 6,089
2022-07-26 $17.55 $18.10 $17.55 $18.00 $17.85 5,682
2022-07-25 $17.96 $18.24 $17.96 $18.24 $18.09 511
2022-07-22 $17.65 $18.05 $17.65 $18.05 $17.90 4,264
2022-07-21 $17.45 $17.45 $17.45 $17.45 $17.31 1,179
2022-07-20 $17.45 $17.45 $17.45 $17.45 $17.31 300
2022-07-19 $17.41 $17.45 $17.40 $17.45 $17.31 2,047
2022-07-18 $17.50 $17.92 $17.25 $17.42 $17.28 5,064
2022-07-15 $17.71 $17.71 $17.71 $17.71 $17.56 153
2022-07-14 $17.75 $17.75 $17.61 $17.61 $17.46 290
2022-07-13 $18.13 $18.13 $17.90 $17.90 $17.75 1,699
2022-07-12 $18.06 $18.08 $17.81 $18.08 $17.93 1,586
2022-07-11 $17.74 $18.28 $17.73 $18.00 $17.85 6,457
2022-07-08 $17.56 $17.66 $17.26 $17.66 $17.51 1,714
2022-07-07 $17.60 $17.60 $17.11 $17.30 $17.16 1,875
2022-07-06 $17.67 $17.78 $17.13 $17.48 $17.34 2,646
2022-07-05 $17.34 $17.63 $17.34 $17.50 $17.36 5,084
2022-07-01 $17.32 $17.55 $17.32 $17.55 $17.40 2,485
2022-06-30 $17.05 $17.27 $17.05 $17.20 $17.06 1,983
2022-06-29 $18.20 $18.20 $16.76 $17.13 $16.99 23,917
2022-06-28 $18.19 $18.19 $18.11 $18.11 $17.96 971
2022-06-27 $17.65 $17.99 $17.65 $17.94 $17.79 5,092
2022-06-24 $17.70 $18.00 $17.27 $17.55 $17.40 6,969
2022-06-23 $17.51 $17.81 $17.26 $17.68 $17.53 1,709
2022-06-22 $17.97 $18.00 $17.97 $18.00 $17.85 10,448
2022-06-21 $17.72 $17.97 $17.02 $17.97 $17.82 9,897
2022-06-17 $17.55 $17.94 $17.46 $17.94 $17.79 19,068
2022-06-16 $17.39 $17.54 $17.10 $17.54 $17.39 12,492
2022-06-15 $17.00 $17.13 $16.52 $17.13 $16.99 6,954
2022-06-14 $16.73 $17.26 $16.56 $16.75 $16.61 1,410
2022-06-13 $16.96 $16.96 $16.80 $16.80 $16.66 1,146
2022-06-10 $16.85 $16.85 $16.85 $16.85 $16.71 585
2022-06-09 $16.80 $16.80 $16.80 $16.80 $16.66 584
2022-06-08 $17.14 $17.14 $16.80 $17.12 $16.98 1,790
2022-06-07 $17.21 $17.21 $16.94 $16.97 $16.83 2,732
2022-06-06 $17.25 $17.43 $17.25 $17.25 $17.11 1,149
2022-06-03 $17.08 $17.08 $17.08 $17.08 $16.94 134
2022-06-02 $17.15 $17.16 $17.08 $17.08 $16.94 961
2022-06-01 $17.16 $17.16 $17.16 $17.16 $17.02 220
2022-05-31 $16.98 $17.01 $16.91 $17.00 $16.86 6,230
2022-05-27 $16.83 $16.86 $16.76 $16.86 $16.72 1,782
2022-05-26 $17.00 $17.26 $16.82 $16.82 $16.68 1,295
2022-05-25 $17.01 $17.19 $16.97 $17.19 $17.05 1,563
2022-05-24 $17.15 $17.15 $17.15 $17.15 $17.00 215
2022-05-23 $17.16 $17.16 $17.16 $17.16 $17.02 329
2022-05-20 $17.16 $17.19 $17.00 $17.00 $16.86 825
2022-05-19 $17.25 $17.25 $17.25 $17.25 $17.11 101,472
2022-05-18 $17.16 $17.23 $17.06 $17.08 $16.94 861
2022-05-17 $17.43 $17.43 $17.25 $17.25 $17.11 1,406
2022-05-16 $17.33 $17.33 $17.21 $17.21 $17.07 650
2022-05-13 $17.24 $17.24 $17.23 $17.23 $17.09 921
2022-05-12 $17.52 $17.55 $17.52 $17.55 $17.40 685
2022-05-11 $17.41 $17.60 $17.18 $17.60 $17.45 1,286
2022-05-10 $17.57 $17.57 $17.39 $17.57 $17.42 749
2022-05-09 $17.25 $17.75 $17.19 $17.49 $17.34 22,758
2022-05-06 $17.41 $17.41 $17.41 $17.41 $17.26 816
2022-05-05 $17.50 $17.50 $17.50 $17.50 $17.36 65
2022-05-04 $17.25 $17.50 $17.25 $17.50 $17.36 1,290
2022-05-03 $17.40 $17.40 $17.40 $17.40 $17.26 224
2022-05-02 $17.40 $17.50 $17.40 $17.50 $17.36 894
2022-04-29 $17.35 $17.50 $17.35 $17.48 $17.34 1,431
2022-04-28 $17.71 $17.71 $17.41 $17.46 $17.31 8,203
2022-04-27 $17.76 $17.76 $17.76 $17.76 $17.61 546
2022-04-26 $17.73 $17.73 $17.50 $17.50 $17.36 684
2022-04-25 $17.60 $17.60 $17.60 $17.60 $17.45 484
2022-04-22 $17.60 $17.60 $17.60 $17.60 $17.45 206
2022-04-21 $17.50 $17.60 $17.50 $17.60 $17.45 1,295
2022-04-20 $17.73 $17.73 $17.52 $17.52 $17.38 469
2022-04-19 $17.73 $17.73 $17.73 $17.73 $17.58 604
2022-04-18 $17.88 $18.16 $17.80 $17.80 $17.65 3,440
2022-04-14 $17.85 $18.25 $17.85 $18.00 $17.85 5,033
2022-04-13 $18.21 $18.21 $17.81 $17.81 $17.66 4,423
2022-04-12 $18.10 $18.13 $17.90 $18.00 $17.85 2,892
2022-04-11 $18.14 $18.14 $18.11 $18.11 $17.96 696
2022-04-08 $18.20 $18.20 $18.20 $18.20 $18.05 57
2022-04-07 $18.29 $18.30 $18.20 $18.20 $18.05 2,479
2022-04-06 $18.31 $18.40 $18.30 $18.32 $18.17 4,537
2022-04-05 $18.54 $18.54 $18.30 $18.51 $18.36 4,718
2022-04-04 $18.59 $18.64 $18.26 $18.34 $18.19 61,792
2022-04-01 $18.40 $18.59 $18.00 $18.30 $18.15 17,301
2022-03-31 $18.45 $18.54 $18.43 $18.45 $18.30 31,382
2022-03-30 $18.48 $18.60 $18.48 $18.50 $18.35 883
2022-03-29 $18.48 $18.48 $18.48 $18.48 $18.33 641
2022-03-28 $18.50 $18.63 $18.50 $18.63 $18.47 518
2022-03-25 $18.63 $18.75 $18.63 $18.75 $18.59 759
2022-03-24 $18.48 $18.48 $18.48 $18.48 $18.33 710
2022-03-23 $18.50 $18.53 $18.25 $18.53 $18.38 2,609
2022-03-22 $18.35 $18.63 $18.32 $18.47 $18.32 1,991
2022-03-21 $18.80 $19.10 $18.13 $18.19 $18.04 14,058
2022-03-18 $18.43 $18.88 $18.43 $18.88 $18.72 7,414
2022-03-17 $18.39 $18.56 $18.26 $18.45 $18.30 2,453
2022-03-16 $18.19 $18.38 $18.19 $18.24 $18.09 4,991
2022-03-15 $18.61 $18.61 $18.61 $18.61 $18.46 656
2022-03-14 $18.36 $18.70 $18.25 $18.70 $18.55 2,421
2022-03-11 $18.78 $18.93 $18.54 $18.73 $18.58 2,560
2022-03-10 $18.21 $18.52 $18.16 $18.51 $18.36 1,014
2022-03-09 $18.19 $18.44 $18.19 $18.44 $18.29 2,637
2022-03-08 $18.09 $18.15 $17.93 $18.15 $18.00 2,849
2022-03-07 $18.00 $18.44 $18.00 $18.05 $17.90 29,766
2022-03-04 $18.50 $18.90 $18.15 $18.30 $18.15 17,873
2022-03-03 $18.55 $18.89 $18.51 $18.89 $18.73 1,076
2022-03-02 $18.80 $18.80 $18.80 $18.80 $18.64 198
2022-03-01 $19.00 $19.14 $18.50 $18.80 $18.64 10,250
2022-02-28 $19.14 $19.14 $19.00 $19.00 $18.84 615
2022-02-25 $19.10 $19.15 $19.10 $19.14 $18.98 1,726
2022-02-24 $19.39 $19.39 $19.39 $19.39 $19.23 675
2022-02-23 $19.00 $19.00 $19.00 $19.00 $18.84 1,650
2022-02-22 $19.01 $19.20 $19.00 $19.00 $18.84 1,678
2022-02-18 $19.22 $19.22 $19.00 $19.00 $18.84 1,347
2022-02-17 $19.00 $19.44 $19.00 $19.22 $19.06 1,688
2022-02-16 $18.87 $19.10 $18.60 $18.60 $18.45 886
2022-02-15 $18.89 $19.16 $18.89 $19.10 $18.94 1,743
2022-02-14 $19.22 $19.39 $18.51 $18.66 $18.51 1,905
2022-02-11 $19.75 $19.75 $18.88 $18.88 $18.72 9,355
2022-02-10 $19.00 $19.64 $19.00 $19.49 $19.33 991
2022-02-09 $19.34 $19.62 $19.34 $19.62 $19.46 995
2022-02-08 $18.35 $18.35 $18.25 $18.35 $18.20 2,760
2022-02-07 $18.32 $18.35 $18.32 $18.33 $18.18 1,584
2022-02-04 $18.18 $18.25 $18.18 $18.25 $18.10 2,241
2022-02-03 $18.20 $18.20 $18.00 $18.10 $17.95 6,597
2022-02-02 $18.00 $18.25 $18.00 $18.25 $18.10 3,251
2022-02-01 $18.12 $18.27 $18.12 $18.26 $18.11 883
2022-01-31 $17.85 $18.38 $17.85 $18.22 $18.07 936
2022-01-28 $17.78 $18.08 $17.78 $17.85 $17.70 2,689
2022-01-27 $17.90 $18.00 $17.79 $17.97 $17.67 1,799
2022-01-26 $18.01 $18.40 $17.80 $18.05 $17.75 4,499
2022-01-25 $17.75 $18.00 $17.75 $18.00 $17.70 10,722
2022-01-24 $17.75 $17.98 $17.75 $17.97 $17.67 19,970
2022-01-21 $17.55 $17.55 $17.51 $17.51 $17.22 1,082
2022-01-20 $17.68 $17.77 $17.51 $17.60 $17.31 4,452
2022-01-19 $17.80 $17.95 $17.65 $17.95 $17.65 1,256
2022-01-18 $17.98 $17.98 $17.97 $17.97 $17.67 678
2022-01-14 $17.90 $18.00 $17.75 $18.00 $17.70 3,064
2022-01-13 $17.85 $17.89 $17.85 $17.89 $17.59 3,956
2022-01-12 $17.64 $17.93 $17.50 $17.93 $17.63 12,966
2022-01-11 $17.75 $17.80 $17.50 $17.56 $17.27 10,205
2022-01-10 $17.72 $17.85 $17.50 $17.52 $17.23 8,010
2022-01-07 $17.82 $17.99 $17.65 $17.68 $17.39 6,148
2022-01-06 $17.67 $17.98 $17.50 $17.77 $17.48 17,730
2022-01-05 $17.73 $17.73 $17.36 $17.41 $17.12 9,007
2022-01-04 $17.52 $17.75 $17.50 $17.75 $17.46 3,048
2022-01-03 $17.52 $17.53 $17.25 $17.25 $16.96 1,058
2021-12-31 $17.25 $17.47 $17.25 $17.40 $17.11 2,024
2021-12-30 $17.31 $17.31 $17.25 $17.25 $16.97 1,317
2021-12-29 $17.53 $17.53 $17.53 $17.53 $17.24 763
2021-12-28 $17.40 $17.40 $17.40 $17.40 $17.11 1,206
2021-12-27 $17.27 $17.40 $17.27 $17.30 $17.01 1,004
2021-12-23 $17.22 $17.63 $17.22 $17.27 $16.98 1,093
2021-12-22 $17.50 $17.50 $17.50 $17.50 $17.21 161
2021-12-21 $17.49 $17.50 $17.34 $17.50 $17.21 1,927
2021-12-20 $17.27 $17.34 $17.16 $17.34 $17.05 3,331
2021-12-17 $17.20 $17.35 $17.20 $17.35 $17.06 3,191
2021-12-16 $17.23 $17.35 $17.23 $17.35 $17.06 986
2021-12-15 $17.20 $17.39 $17.20 $17.38 $17.09 25,264
2021-12-14 $17.23 $17.41 $17.20 $17.26 $16.97 16,252
2021-12-13 $17.80 $17.80 $17.21 $17.21 $16.93 5,461
2021-12-10 $17.45 $17.80 $17.33 $17.64 $17.35 3,428
2021-12-09 $17.41 $17.84 $17.41 $17.48 $17.19 6,987
2021-12-08 $17.85 $17.85 $17.61 $17.61 $17.32 3,805
2021-12-07 $17.73 $18.30 $17.57 $17.61 $17.32 8,085
2021-12-06 $17.90 $17.97 $17.43 $17.55 $17.26 4,210
2021-12-03 $17.30 $17.35 $17.30 $17.30 $17.01 30,829
2021-12-02 $17.32 $17.49 $17.32 $17.48 $17.19 2,492
2021-12-01 $17.22 $17.55 $17.21 $17.21 $16.93 3,756
2021-11-30 $17.20 $17.49 $17.20 $17.49 $17.20 15,114
2021-11-29 $17.72 $17.72 $17.22 $17.22 $16.94 18,880
2021-11-26 $17.32 $17.32 $17.32 $17.32 $17.03 648
2021-11-24 $17.55 $17.70 $17.50 $17.70 $17.41 7,337
2021-11-23 $17.25 $17.55 $17.25 $17.31 $17.02 3,868
2021-11-22 $17.46 $17.46 $17.46 $17.46 $17.17 280
2021-11-19 $18.11 $18.11 $17.41 $17.46 $17.17 1,883
2021-11-18 $17.98 $18.10 $17.77 $17.77 $17.48 3,598
2021-11-17 $18.11 $18.12 $17.92 $18.10 $17.80 5,185
2021-11-16 $18.11 $18.12 $18.11 $18.12 $17.82 2,586
2021-11-15 $18.14 $18.14 $18.14 $18.14 $17.84 1,799
2021-11-12 $18.10 $18.30 $17.96 $18.10 $17.80 3,475
2021-11-11 $18.03 $18.31 $17.87 $18.30 $18.00 4,005
2021-11-10 $18.08 $18.35 $17.81 $17.94 $17.64 8,715
2021-11-09 $18.22 $18.29 $17.97 $18.00 $17.70 4,215
2021-11-08 $17.90 $18.15 $17.90 $18.15 $17.85 1,705
2021-11-05 $17.77 $17.77 $17.77 $17.77 $17.48 9,889
2021-11-04 $17.59 $18.00 $17.40 $17.99 $17.69 8,392
2021-11-03 $17.50 $17.81 $17.50 $17.81 $17.52 6,620
2021-11-02 $17.16 $17.74 $17.16 $17.74 $17.45 1,605
2021-11-01 $17.16 $17.68 $17.10 $17.16 $16.88 15,385
2021-10-29 $17.49 $17.60 $17.25 $17.25 $16.96 13,480
2021-10-28 $17.50 $17.69 $17.36 $17.36 $17.07 11,458
2021-10-27 $17.60 $17.60 $17.50 $17.53 $17.24 5,926
2021-10-26 $17.65 $17.70 $17.65 $17.69 $17.40 6,303
2021-10-25 $17.65 $17.69 $17.65 $17.65 $17.36 8,423
2021-10-22 $17.92 $17.92 $17.50 $17.50 $17.21 8,403
2021-10-21 $17.45 $17.54 $17.45 $17.53 $17.24 2,027
2021-10-20 $18.00 $18.20 $17.45 $17.46 $17.17 23,729
2021-10-19 $18.01 $18.01 $18.01 $18.01 $17.71 623
2021-10-18 $17.80 $17.80 $17.80 $17.80 $17.51 575
2021-10-15 $17.90 $18.02 $17.90 $18.02 $17.72 2,010
2021-10-14 $17.70 $17.70 $17.70 $17.70 $17.41 316
2021-10-13 $18.07 $18.07 $17.70 $17.70 $17.41 548
2021-10-12 $18.20 $18.20 $18.18 $18.18 $17.88 353
2021-10-11 $17.80 $17.87 $17.60 $17.85 $17.55 9,807
2021-10-08 $17.73 $17.74 $17.70 $17.70 $17.41 5,150
2021-10-07 $17.83 $17.95 $17.62 $17.87 $17.57 3,428
2021-10-06 $17.98 $17.98 $17.98 $17.98 $17.68 232
2021-10-05 $17.65 $17.98 $17.65 $17.98 $17.68 7,011
2021-10-04 $17.65 $17.65 $17.50 $17.50 $17.21 3,154
2021-10-01 $17.55 $17.55 $17.50 $17.50 $17.21 2,673
2021-09-30 $17.54 $17.54 $17.54 $17.54 $17.25 704
2021-09-29 $17.52 $17.54 $17.52 $17.54 $17.25 796
2021-09-28 $17.98 $17.98 $17.59 $17.59 $17.30 808
2021-09-27 $18.38 $18.38 $17.97 $17.97 $17.68 591
2021-09-24 $17.71 $17.71 $17.71 $17.71 $17.42 39
2021-09-23 $17.84 $17.89 $17.60 $17.71 $17.42 6,520
2021-09-22 $17.99 $17.99 $17.99 $17.99 $17.69 1,012
2021-09-21 $18.30 $18.30 $17.77 $18.00 $17.70 3,770
2021-09-20 $17.62 $18.34 $17.53 $17.68 $17.39 12,124
2021-09-17 $17.52 $18.63 $17.29 $18.19 $17.89 8,637
2021-09-16 $17.50 $17.50 $17.50 $17.50 $17.21 1,274
2021-09-15 $17.50 $17.73 $17.50 $17.60 $17.31 3,420
2021-09-14 $17.55 $17.77 $17.50 $17.50 $17.21 3,179
2021-09-13 $17.12 $17.75 $17.12 $17.51 $17.22 2,919
2021-09-10 $17.70 $17.87 $17.18 $17.50 $17.21 2,629
2021-09-09 $17.47 $17.88 $17.41 $17.50 $17.21 19,066
2021-09-08 $17.71 $17.89 $17.41 $17.50 $17.21 3,507
2021-09-07 $17.53 $18.04 $17.37 $18.03 $17.73 2,129
2021-09-03 $17.67 $17.67 $17.67 $17.67 $17.38 461
2021-09-02 $17.62 $17.89 $17.62 $17.85 $17.55 4,262
2021-09-01 $17.51 $17.70 $17.46 $17.46 $17.17 2,566
2021-08-31 $17.50 $17.70 $17.45 $17.45 $17.16 3,333
2021-08-30 $17.89 $17.96 $17.58 $17.60 $17.31 9,874
2021-08-27 $17.68 $17.88 $17.54 $17.70 $17.41 4,021
2021-08-26 $17.50 $17.61 $17.50 $17.58 $17.29 9,354
2021-08-25 $17.71 $17.79 $17.63 $17.68 $17.39 2,249
2021-08-24 $18.07 $18.07 $17.61 $17.80 $17.51 7,675
2021-08-23 $18.07 $18.07 $17.80 $17.90 $17.60 13,555
2021-08-20 $17.97 $18.46 $17.97 $18.46 $18.15 1,243
2021-08-19 $18.28 $18.55 $17.69 $17.90 $17.60 7,042
2021-08-18 $18.17 $18.57 $18.17 $18.38 $18.08 1,127
2021-08-17 $18.40 $18.54 $17.73 $18.14 $17.84 2,567
2021-08-16 $17.96 $18.99 $17.78 $18.70 $18.39 28,421
2021-08-13 $17.70 $18.63 $17.70 $18.11 $17.81 17,201
2021-08-12 $17.84 $18.15 $17.57 $18.01 $17.71 19,928
2021-08-11 $17.82 $17.88 $17.61 $17.88 $17.58 3,368
2021-08-10 $17.87 $17.92 $17.87 $17.87 $17.57 1,677
2021-08-09 $17.65 $17.94 $17.60 $17.94 $17.64 2,791
2021-08-06 $17.82 $17.82 $17.59 $17.59 $17.30 1,551
2021-08-05 $17.56 $17.96 $17.41 $17.91 $17.61 9,460
2021-08-04 $17.63 $17.94 $17.31 $17.45 $17.16 34,355
2021-08-03 $17.68 $17.74 $17.43 $17.57 $17.27 10,053
2021-08-02 $17.68 $17.91 $17.37 $17.60 $17.31 9,584
2021-07-30 $17.35 $17.71 $17.35 $17.48 $17.19 2,194
2021-07-29 $17.83 $17.83 $17.37 $17.52 $17.09 18,272
2021-07-28 $17.34 $17.71 $17.34 $17.67 $17.23 5,535
2021-07-27 $17.47 $17.77 $17.21 $17.28 $16.85 6,268
2021-07-26 $17.27 $17.56 $17.17 $17.39 $16.96 15,315
2021-07-23 $17.55 $17.79 $17.25 $17.25 $16.83 2,114
2021-07-22 $17.45 $17.70 $17.30 $17.35 $16.92 11,761
2021-07-21 $17.41 $17.94 $17.20 $17.28 $16.85 2,516
2021-07-20 $17.25 $17.98 $17.11 $17.30 $16.87 23,400
2021-07-19 $17.11 $17.75 $17.11 $17.19 $16.77 10,171
2021-07-16 $17.12 $17.21 $17.08 $17.13 $16.71 51,470
2021-07-15 $16.77 $17.19 $16.77 $17.19 $16.77 3,255
2021-07-14 $17.06 $17.21 $16.91 $17.06 $16.64 9,808
2021-07-13 $16.86 $17.16 $16.86 $17.06 $16.64 6,726
2021-07-12 $17.15 $17.42 $17.11 $17.11 $16.69 1,181
2021-07-09 $17.07 $17.32 $17.07 $17.31 $16.88 4,601
2021-07-08 $17.22 $17.23 $16.94 $16.94 $16.52 15,037
2021-07-07 $17.47 $17.62 $17.23 $17.30 $16.87 21,237
2021-07-06 $18.09 $18.28 $17.49 $17.51 $17.08 36,975
2021-07-02 $18.20 $18.20 $18.09 $18.09 $17.64 3,671
2021-07-01 $18.21 $18.28 $18.04 $18.24 $17.79 13,243
2021-06-30 $18.05 $18.25 $18.00 $18.17 $17.72 21,528
2021-06-29 $18.20 $18.25 $18.05 $18.05 $17.61 7,449
2021-06-28 $18.15 $18.24 $18.06 $18.11 $17.66 17,638
2021-06-25 $18.09 $18.38 $18.05 $18.14 $17.69 898,503
2021-06-24 $18.06 $18.28 $18.00 $18.27 $17.82 61,246
2021-06-23 $18.00 $18.34 $18.00 $18.04 $17.60 44,435
2021-06-22 $18.14 $18.25 $18.00 $18.01 $17.57 39,451
2021-06-21 $18.14 $19.00 $18.00 $18.00 $17.56 43,451
2021-06-18 $18.11 $18.12 $18.00 $18.00 $17.56 59,258
2021-06-17 $18.20 $18.57 $18.11 $18.11 $17.66 25,892
2021-06-16 $18.21 $18.58 $18.06 $18.42 $17.97 30,370
2021-06-15 $18.31 $18.40 $18.06 $18.32 $17.87 22,141
2021-06-14 $18.51 $18.92 $18.07 $18.23 $17.78 27,585
2021-06-11 $19.24 $19.24 $18.36 $18.62 $18.16 13,242
2021-06-10 $19.21 $19.23 $18.39 $18.52 $18.06 19,370
2021-06-09 $18.66 $18.90 $18.35 $18.65 $18.19 15,614
2021-06-08 $18.61 $19.28 $18.21 $18.49 $18.03 12,698
2021-06-07 $19.03 $19.32 $18.71 $18.89 $18.42 14,787
2021-06-04 $19.15 $19.32 $18.79 $18.80 $18.34 12,004
2021-06-03 $19.57 $19.61 $18.76 $19.38 $18.90 9,856
2021-06-02 $19.26 $19.50 $19.02 $19.46 $18.98 8,003
2021-06-01 $19.24 $19.72 $19.16 $19.30 $18.82 18,180
2021-05-28 $18.85 $19.16 $18.74 $18.90 $18.43 17,966
2021-05-27 $18.40 $18.99 $18.40 $18.81 $18.35 10,161
2021-05-26 $18.62 $18.90 $18.31 $18.43 $17.98 28,235
2021-05-25 $17.99 $18.85 $17.99 $18.38 $17.93 674,213
2021-05-24 $17.90 $18.32 $17.90 $18.05 $17.61 31,182
2021-05-21 $17.85 $18.12 $17.77 $17.90 $17.46 25,627
2021-05-20 $17.51 $17.73 $17.50 $17.69 $17.25 15,602
2021-05-19 $17.40 $17.75 $17.40 $17.45 $17.02 15,776
2021-05-18 $17.79 $17.97 $17.56 $17.56 $17.13 12,791
2021-05-17 $17.87 $17.93 $17.40 $17.73 $17.29 14,317
2021-05-14 $17.20 $17.78 $17.20 $17.70 $17.26 9,095
2021-05-13 $17.23 $17.35 $17.16 $17.31 $16.88 8,464
2021-05-12 $17.02 $17.57 $17.02 $17.11 $16.69 20,521
2021-05-11 $17.01 $17.75 $17.00 $17.15 $16.73 10,976
2021-05-10 $18.48 $18.48 $17.20 $17.23 $16.81 31,313
2021-05-07 $17.68 $17.84 $17.67 $17.70 $17.26 31,302
2021-05-06 $17.35 $18.34 $17.35 $17.69 $17.25 17,877
2021-05-05 $17.90 $18.23 $17.20 $17.30 $16.87 34,431
2021-05-04 $18.05 $19.32 $17.60 $17.83 $17.39 18,217
2021-05-03 $17.80 $18.34 $17.73 $18.06 $17.62 9,847
2021-04-30 $17.66 $17.87 $17.52 $17.74 $17.30 20,306
2021-04-29 $17.73 $18.00 $17.32 $17.89 $17.45 21,584
2021-04-28 $17.78 $17.93 $17.68 $17.83 $17.39 23,792
2021-04-27 $18.00 $18.00 $17.55 $17.68 $17.24 20,902
2021-04-26 $18.62 $18.62 $17.41 $17.41 $16.98 30,904
2021-04-23 $16.95 $17.78 $16.95 $17.55 $17.12 20,669
2021-04-22 $16.93 $17.41 $16.93 $17.02 $16.60 23,002
2021-04-21 $16.96 $17.42 $16.92 $17.19 $16.77 10,944
2021-04-20 $16.79 $16.95 $16.79 $16.91 $16.49 13,962
2021-04-19 $16.80 $17.36 $16.80 $17.29 $16.86 11,047
2021-04-16 $16.79 $16.94 $16.59 $16.74 $16.33 6,938
2021-04-15 $16.50 $17.35 $16.05 $16.57 $16.16 22,043
2021-04-14 $17.58 $17.58 $16.38 $16.49 $16.08 11,365
2021-04-13 $16.37 $16.74 $16.17 $16.43 $16.03 14,223
2021-04-12 $16.57 $17.03 $16.27 $16.37 $15.97 21,290
2021-04-09 $16.87 $17.01 $16.64 $16.76 $16.35 12,876
2021-04-08 $16.83 $17.40 $16.75 $16.93 $16.51 14,076
2021-04-07 $17.24 $17.24 $16.61 $16.82 $16.41 24,494
2021-04-06 $17.24 $18.00 $17.14 $17.40 $16.97 14,796
2021-04-05 $17.26 $17.93 $16.70 $17.27 $16.84 25,485
2021-04-01 $17.28 $17.41 $16.81 $17.20 $16.78 7,831
2021-03-31 $17.88 $18.14 $17.07 $17.15 $16.73 17,288
2021-03-30 $17.40 $17.52 $17.15 $17.46 $17.03 6,008
2021-03-29 $17.98 $17.98 $17.11 $17.40 $16.97 17,864
2021-03-26 $17.89 $18.03 $17.80 $18.03 $17.59 3,945
2021-03-25 $17.51 $17.89 $16.91 $17.50 $17.07 9,442
2021-03-24 $17.80 $17.94 $17.28 $17.28 $16.85 17,068
2021-03-23 $17.69 $18.26 $17.35 $17.44 $17.01 32,228
2021-03-22 $18.42 $18.42 $17.36 $18.00 $17.56 24,441
2021-03-19 $18.72 $18.95 $17.59 $18.73 $18.27 110,477
2021-03-18 $18.87 $19.20 $18.04 $18.78 $18.32 6,125
2021-03-17 $17.70 $19.01 $17.70 $18.60 $18.14 17,545
2021-03-16 $20.13 $20.13 $18.72 $19.09 $18.62 13,499
2021-03-15 $19.63 $20.55 $18.66 $20.25 $19.75 31,905
2021-03-12 $19.99 $19.99 $19.26 $19.77 $19.28 7,192
2021-03-11 $19.91 $20.34 $19.42 $20.00 $19.51 9,424
2021-03-10 $19.38 $20.00 $19.37 $19.79 $19.30 12,908
2021-03-09 $18.87 $20.27 $18.87 $19.40 $18.92 20,915
2021-03-08 $19.20 $19.20 $18.65 $19.18 $18.71 13,070
2021-03-05 $17.85 $19.36 $17.09 $19.20 $18.73 30,631
2021-03-04 $17.48 $18.02 $17.48 $17.96 $17.52 17,621
2021-03-03 $16.96 $17.54 $16.83 $17.14 $16.72 12,639
2021-03-02 $16.55 $17.37 $16.52 $16.79 $16.38 41,176
2021-03-01 $16.45 $17.43 $16.45 $17.13 $16.71 10,889
2021-02-26 $16.64 $17.57 $16.00 $16.16 $15.76 5,784
2021-02-25 $16.51 $17.59 $16.36 $16.45 $16.04 26,577
2021-02-24 $16.52 $17.11 $16.52 $17.06 $16.64 8,402
2021-02-23 $15.96 $16.59 $15.79 $16.59 $16.18 12,288
2021-02-22 $15.59 $15.95 $15.55 $15.75 $15.36 7,099
2021-02-19 $15.52 $15.98 $15.44 $15.77 $15.38 14,596
2021-02-18 $15.78 $15.86 $15.40 $15.56 $15.18 11,231
2021-02-17 $16.00 $16.06 $15.64 $15.72 $15.33 12,338
2021-02-16 $16.67 $16.67 $15.75 $16.00 $15.61 31,767
2021-02-12 $15.85 $16.10 $15.70 $15.97 $15.58 15,533
2021-02-11 $15.68 $16.02 $15.68 $16.02 $15.63 11,807
2021-02-10 $15.63 $15.90 $15.49 $15.51 $15.13 7,119
2021-02-09 $15.92 $15.92 $15.44 $15.75 $15.36 10,416
2021-02-08 $16.21 $16.37 $15.82 $16.00 $15.61 15,353
2021-02-05 $16.15 $16.15 $16.03 $16.15 $15.75 6,502
2021-02-04 $16.54 $16.54 $16.16 $16.46 $16.05 3,957
2021-02-03 $15.87 $16.50 $15.87 $16.10 $15.70 6,130
2021-02-02 $15.94 $15.98 $15.83 $15.98 $15.59 3,133
2021-02-01 $15.52 $16.00 $15.27 $15.41 $15.03 7,789
2021-01-29 $15.90 $15.90 $15.30 $15.55 $15.17 12,693
2021-01-28 $15.68 $15.99 $15.57 $15.98 $15.44 5,405
2021-01-27 $15.50 $15.85 $15.40 $15.42 $14.90 29,338
2021-01-26 $15.71 $15.97 $15.48 $15.54 $15.02 5,849
2021-01-25 $15.75 $15.85 $15.37 $15.71 $15.18 10,463
2021-01-22 $15.18 $16.15 $15.18 $16.15 $15.61 14,079
2021-01-21 $15.87 $16.00 $15.14 $15.28 $14.77 4,844
2021-01-20 $15.86 $15.90 $15.20 $15.67 $15.14 11,042
2021-01-19 $16.03 $16.03 $15.77 $15.85 $15.32 6,873
2021-01-15 $15.94 $16.10 $15.94 $15.99 $15.45 8,451
2021-01-14 $16.20 $16.20 $16.04 $16.20 $15.66 5,683
2021-01-13 $16.27 $16.27 $16.14 $16.16 $15.62 7,469
2021-01-12 $16.40 $16.40 $16.38 $16.39 $15.84 4,724
2021-01-11 $16.07 $16.42 $16.07 $16.42 $15.87 10,406
2021-01-08 $16.80 $16.85 $16.24 $16.57 $16.01 12,651
2021-01-07 $16.41 $17.94 $16.36 $16.73 $16.17 14,434
2021-01-06 $15.72 $16.78 $15.64 $16.38 $15.83 15,784
2021-01-05 $16.45 $16.45 $15.41 $15.42 $14.90 21,238
2021-01-04 $16.75 $16.75 $16.24 $16.30 $15.75 13,605
2020-12-31 $16.90 $16.93 $16.61 $16.62 $16.06 6,151
2020-12-30 $17.15 $17.44 $17.09 $17.21 $16.63 6,090
2020-12-29 $17.20 $17.20 $16.83 $17.16 $16.58 7,787
2020-12-28 $17.48 $17.48 $16.64 $16.98 $16.41 4,529
2020-12-24 $17.53 $17.60 $17.43 $17.43 $16.84 1,625
2020-12-23 $17.80 $17.85 $17.56 $17.75 $17.15 2,227
2020-12-22 $17.87 $17.87 $17.46 $17.84 $17.24 2,231
2020-12-21 $17.35 $17.66 $17.24 $17.64 $17.05 5,062
2020-12-18 $18.09 $18.09 $17.45 $17.45 $16.86 36,826
2020-12-17 $17.79 $17.99 $16.88 $17.92 $17.32 4,944
2020-12-16 $17.52 $17.87 $17.52 $17.53 $16.94 4,992
2020-12-15 $17.42 $17.82 $17.37 $17.37 $16.79 5,168
2020-12-14 $17.31 $17.52 $17.01 $17.03 $16.46 7,909
2020-12-11 $17.86 $18.16 $17.51 $17.63 $17.04 4,375
2020-12-10 $17.89 $18.30 $17.62 $18.01 $17.40 5,802
2020-12-09 $18.31 $18.31 $17.61 $17.61 $17.02 10,982
2020-12-08 $18.30 $18.30 $17.92 $18.11 $17.50 13,200
2020-12-07 $17.82 $18.35 $17.72 $18.25 $17.64 9,333
2020-12-04 $17.23 $18.15 $17.23 $18.02 $17.41 4,536
2020-12-03 $17.23 $17.74 $17.20 $17.20 $16.62 1,699
2020-12-02 $17.64 $17.98 $17.43 $17.43 $16.84 3,866
2020-12-01 $17.97 $18.27 $17.90 $18.20 $17.59 9,595
2020-11-30 $17.75 $18.05 $17.72 $17.92 $17.32 5,401
2020-11-27 $17.83 $18.05 $17.83 $18.01 $17.40 2,836
2020-11-25 $18.37 $18.37 $17.51 $18.06 $17.45 5,873
2020-11-24 $18.18 $18.59 $18.03 $18.47 $17.85 21,138
2020-11-23 $17.71 $18.59 $17.62 $18.36 $17.74 17,376
2020-11-20 $17.33 $17.50 $17.10 $17.21 $16.63 6,816
2020-11-19 $17.69 $17.69 $17.69 $17.69 $17.09 1,754
2020-11-18 $18.20 $18.20 $17.31 $17.37 $16.79 4,884
2020-11-17 $18.19 $18.49 $17.70 $17.83 $17.23 8,491
2020-11-16 $18.60 $18.60 $18.23 $18.47 $17.85 8,957
2020-11-13 $18.00 $18.52 $17.90 $18.40 $17.78 4,589
2020-11-12 $18.29 $18.33 $17.68 $17.69 $17.09 5,419
2020-11-11 $18.20 $18.20 $17.79 $18.08 $17.47 6,906
2020-11-10 $18.24 $18.68 $17.52 $18.51 $17.89 17,710
2020-11-09 $17.27 $19.25 $17.27 $18.12 $17.51 29,204
2020-11-06 $16.55 $17.13 $16.40 $16.40 $15.85 2,632
2020-11-05 $17.41 $17.41 $17.00 $17.00 $16.43 3,306
2020-11-04 $15.84 $17.77 $15.84 $17.44 $16.85 9,471
2020-11-03 $14.47 $16.50 $14.45 $16.50 $15.95 16,626
2020-11-02 $14.14 $15.27 $13.98 $15.22 $14.71 7,299
2020-10-30 $13.91 $14.10 $13.76 $13.87 $13.40 4,816
2020-10-29 $13.60 $14.06 $13.03 $14.06 $13.59 5,762
2020-10-28 $13.84 $14.14 $13.60 $13.61 $13.15 6,444
2020-10-27 $14.72 $14.72 $13.94 $13.94 $13.47 4,117
2020-10-26 $14.52 $14.90 $13.97 $14.71 $14.22 6,580
2020-10-23 $15.02 $15.13 $14.10 $14.49 $14.00 4,121
2020-10-22 $16.00 $16.00 $14.37 $14.91 $14.41 6,803
2020-10-21 $15.00 $16.08 $15.00 $15.19 $14.67 6,454
2020-10-20 $14.66 $15.12 $14.66 $15.12 $14.61 1,667
2020-10-19 $13.85 $14.62 $13.85 $14.19 $13.71 1,938
2020-10-16 $14.29 $14.54 $13.88 $14.06 $13.59 5,965
2020-10-15 $14.37 $14.51 $14.19 $14.38 $13.90 3,922
2020-10-14 $15.00 $15.00 $14.40 $14.62 $14.13 3,028
2020-10-13 $14.97 $15.49 $14.97 $15.05 $14.54 4,330
2020-10-12 $14.73 $15.32 $14.68 $15.18 $14.67 4,953
2020-10-09 $14.31 $14.80 $14.31 $14.79 $14.29 2,494
2020-10-08 $14.58 $14.81 $13.63 $14.19 $13.71 14,420
2020-10-07 $14.00 $14.58 $13.85 $14.58 $14.09 9,862
2020-10-06 $13.50 $14.34 $13.45 $13.61 $13.15 7,024
2020-10-05 $13.00 $13.36 $12.81 $13.30 $12.85 6,331
2020-10-02 $12.45 $12.45 $12.12 $12.12 $11.71 2,433
2020-10-01 $11.76 $12.19 $11.41 $11.65 $11.26 9,461
2020-09-30 $11.72 $11.72 $11.40 $11.46 $11.07 2,760
2020-09-29 $11.60 $11.65 $11.39 $11.65 $11.26 49,777
2020-09-28 $11.85 $11.85 $11.43 $11.51 $11.12 13,325
2020-09-25 $11.07 $12.38 $11.07 $11.64 $11.25 13,306
2020-09-24 $11.35 $11.62 $11.04 $11.04 $10.67 3,175
2020-09-23 $11.91 $11.91 $11.04 $11.23 $10.85 7,877
2020-09-22 $12.29 $12.29 $12.01 $12.01 $11.61 8,463
2020-09-21 $12.35 $12.42 $12.16 $12.16 $11.75 8,205
2020-09-18 $12.82 $12.90 $12.43 $12.90 $12.47 19,749
2020-09-17 $12.72 $12.85 $12.45 $12.62 $12.20 4,909
2020-09-16 $13.39 $13.49 $12.51 $12.51 $12.09 13,890
2020-09-15 $13.43 $13.55 $13.26 $13.26 $12.81 4,382
2020-09-14 $13.38 $13.59 $13.25 $13.46 $13.01 8,843
2020-09-11 $13.63 $13.63 $13.25 $13.25 $12.80 3,719
2020-09-10 $13.63 $13.68 $13.26 $13.26 $12.81 2,274
2020-09-09 $13.33 $13.37 $13.33 $13.33 $12.88 3,314
2020-09-08 $13.36 $13.61 $13.26 $13.52 $13.07 5,740
2020-09-04 $13.30 $13.59 $13.28 $13.59 $13.13 3,819
2020-09-03 $13.52 $13.52 $13.19 $13.30 $12.85 3,074
2020-09-02 $13.45 $13.63 $13.41 $13.63 $13.17 3,797
2020-09-01 $13.56 $13.56 $13.16 $13.34 $12.89 5,249
2020-08-31 $13.50 $13.59 $13.50 $13.50 $13.05 11,704
2020-08-28 $13.56 $13.79 $13.50 $13.79 $13.33 6,575
2020-08-27 $13.40 $13.57 $13.25 $13.50 $13.05 3,174
2020-08-26 $13.62 $13.62 $13.45 $13.45 $13.00 2,408
2020-08-25 $13.46 $13.46 $13.43 $13.43 $12.98 861
2020-08-24 $13.97 $13.97 $13.92 $13.96 $13.49 4,454
2020-08-21 $14.60 $14.60 $14.11 $14.25 $13.77 3,704
2020-08-20 $14.46 $14.76 $14.46 $14.62 $14.13 1,042
2020-08-19 $14.10 $14.93 $13.99 $14.46 $13.97 2,047
2020-08-18 $14.64 $14.64 $14.12 $14.12 $13.65 1,538
2020-08-17 $14.71 $15.07 $14.52 $14.59 $14.10 4,035
2020-08-14 $13.94 $15.22 $13.71 $15.22 $14.71 10,377
2020-08-13 $13.90 $13.90 $13.90 $13.90 $13.43 725
2020-08-12 $13.50 $13.99 $13.50 $13.99 $13.52 4,373
2020-08-11 $13.25 $13.50 $13.25 $13.26 $12.81 5,162
2020-08-10 $13.37 $13.40 $13.37 $13.39 $12.94 4,266
2020-08-07 $12.95 $13.40 $12.95 $13.37 $12.92 5,670
2020-08-06 $13.26 $13.92 $13.03 $13.35 $12.90 3,928
2020-08-05 $12.89 $13.40 $12.89 $13.40 $12.95 2,807
2020-08-04 $13.00 $13.15 $13.00 $13.15 $12.71 1,148
2020-08-03 $13.01 $13.19 $12.83 $13.19 $12.75 2,651
2020-07-31 $12.91 $12.95 $12.80 $12.80 $12.37 4,072
2020-07-30 $12.99 $13.25 $12.76 $13.08 $12.50 5,486
2020-07-29 $12.70 $12.98 $12.65 $12.79 $12.23 7,289
2020-07-28 $12.43 $13.22 $12.33 $12.63 $12.07 13,718
2020-07-27 $12.39 $12.75 $12.39 $12.75 $12.19 7,567
2020-07-24 $12.35 $12.35 $12.35 $12.35 $11.81 1,720
2020-07-23 $12.13 $12.13 $12.13 $12.13 $11.60 1,071
2020-07-22 $12.50 $12.50 $12.50 $12.50 $11.95 2,655
2020-07-21 $12.49 $12.50 $12.46 $12.50 $11.95 2,317
2020-07-20 $12.06 $12.30 $12.06 $12.17 $11.63 2,296
2020-07-17 $12.05 $12.40 $12.05 $12.11 $11.58 2,509
2020-07-16 $12.25 $12.28 $12.13 $12.13 $11.60 4,499
2020-07-15 $12.95 $12.95 $11.68 $12.20 $11.66 16,615
2020-07-14 $12.62 $12.95 $12.62 $12.90 $12.33 4,335
2020-07-13 $12.80 $12.80 $12.45 $12.75 $12.19 4,175
2020-07-10 $11.97 $13.12 $11.97 $13.12 $12.54 5,052
2020-07-09 $13.27 $13.27 $11.76 $12.00 $11.47 27,335
2020-07-08 $13.53 $13.53 $13.09 $13.12 $12.54 4,791
2020-07-07 $13.31 $13.31 $13.09 $13.09 $12.51 3,597
2020-07-06 $12.85 $13.40 $12.63 $13.40 $12.81 12,393
2020-07-02 $13.00 $13.00 $12.50 $12.58 $12.03 5,296
2020-07-01 $12.57 $12.89 $12.37 $12.85 $12.28 6,739
2020-06-30 $12.50 $12.68 $12.50 $12.68 $12.12 4,056
2020-06-29 $11.87 $13.04 $11.87 $12.76 $12.20 20,803
2020-06-26 $11.76 $12.00 $11.28 $11.99 $11.46 54,515
2020-06-25 $11.98 $12.13 $11.90 $11.90 $11.38 6,119
2020-06-24 $12.71 $12.71 $12.01 $12.01 $11.48 7,991
2020-06-23 $13.23 $13.33 $13.01 $13.01 $12.44 6,540
2020-06-22 $12.86 $13.27 $12.86 $13.27 $12.68 8,733
2020-06-19 $13.04 $13.04 $12.52 $12.94 $12.37 23,010
2020-06-18 $12.74 $13.13 $12.65 $13.05 $12.47 4,685
2020-06-17 $12.56 $13.09 $12.47 $13.03 $12.46 10,205
2020-06-16 $12.82 $12.89 $12.23 $12.89 $12.32 9,264
2020-06-15 $12.24 $12.50 $12.04 $12.50 $11.95 12,283
2020-06-12 $12.71 $12.71 $11.82 $11.88 $11.36 15,444
2020-06-11 $12.93 $12.93 $12.02 $12.03 $11.50 10,401
2020-06-10 $13.83 $13.83 $13.17 $13.17 $12.59 6,599
2020-06-09 $13.63 $13.63 $13.51 $13.63 $13.03 5,164
2020-06-08 $13.70 $13.84 $13.55 $13.60 $13.00 11,588
2020-06-05 $13.91 $14.25 $13.43 $13.64 $13.04 11,532
2020-06-04 $13.56 $13.56 $13.08 $13.47 $12.88 4,636
2020-06-03 $13.88 $14.07 $13.52 $13.52 $12.92 9,287
2020-06-02 $13.61 $14.18 $13.52 $13.52 $12.92 3,613
2020-06-01 $13.90 $13.90 $13.49 $13.49 $12.90 12,011
2020-05-29 $13.85 $14.22 $13.76 $13.76 $13.15 7,713
2020-05-28 $14.74 $14.88 $13.75 $13.75 $13.14 12,134
2020-05-27 $13.17 $14.38 $12.90 $14.18 $13.55 12,275
2020-05-26 $13.33 $13.36 $12.79 $12.79 $12.23 7,901
2020-05-22 $12.72 $12.89 $12.60 $12.89 $12.32 2,371
2020-05-21 $12.76 $12.85 $12.50 $12.51 $11.96 8,909
2020-05-20 $12.53 $12.98 $12.53 $12.77 $12.21 8,150
2020-05-19 $13.62 $13.63 $12.41 $12.45 $11.90 7,998
2020-05-18 $13.13 $14.06 $13.13 $14.06 $13.44 11,179
2020-05-15 $12.60 $13.10 $12.53 $13.10 $12.52 7,943
2020-05-14 $12.27 $12.40 $12.00 $12.40 $11.85 9,449
2020-05-13 $12.39 $12.88 $12.00 $12.57 $12.02 13,196
2020-05-12 $13.66 $13.66 $12.13 $12.13 $11.60 8,641
2020-05-11 $13.38 $15.00 $13.38 $14.25 $13.62 5,775
2020-05-08 $13.42 $14.59 $13.42 $13.73 $13.12 8,449
2020-05-07 $12.95 $13.67 $12.72 $13.20 $12.62 8,664
2020-05-06 $13.14 $13.30 $12.55 $12.55 $12.00 5,830
2020-05-05 $13.25 $14.02 $13.02 $13.22 $12.64 4,901
2020-05-04 $13.44 $14.34 $13.44 $14.34 $13.71 3,540
2020-05-01 $13.01 $13.28 $13.00 $13.27 $12.68 8,243
2020-04-30 $14.69 $14.69 $13.06 $13.06 $12.48 8,588
2020-04-29 $15.00 $15.65 $14.94 $15.11 $14.44 11,391
2020-04-28 $13.70 $14.95 $13.70 $14.59 $13.95 5,332
2020-04-27 $13.23 $14.30 $12.99 $13.80 $13.19 18,264
2020-04-24 $12.88 $12.98 $12.42 $12.88 $12.31 4,581
2020-04-23 $13.01 $13.32 $12.46 $12.46 $11.91 5,207
2020-04-22 $13.00 $13.16 $12.50 $13.16 $12.58 3,058
2020-04-21 $12.33 $13.07 $12.33 $13.07 $12.49 4,232
2020-04-20 $12.98 $12.98 $12.98 $12.98 $12.41 2,703
2020-04-17 $12.09 $13.00 $12.09 $13.00 $12.43 7,425
2020-04-16 $12.76 $14.07 $11.31 $12.00 $11.47 14,635
2020-04-15 $13.84 $15.05 $12.04 $12.16 $11.62 21,879
2020-04-14 $15.63 $16.24 $14.05 $14.39 $13.76 6,090
2020-04-13 $15.73 $15.86 $15.28 $15.36 $14.68 4,937
2020-04-09 $15.43 $15.84 $15.35 $15.73 $15.04 8,387
2020-04-08 $15.45 $16.24 $15.01 $16.19 $15.48 15,250
2020-04-07 $15.45 $15.75 $14.97 $15.75 $15.06 11,844
2020-04-06 $13.51 $15.00 $13.50 $14.97 $14.31 19,022
2020-04-03 $12.71 $13.50 $12.71 $13.50 $12.90 8,441
2020-04-02 $14.56 $14.56 $12.79 $13.49 $12.90 16,119
2020-04-01 $15.20 $15.20 $14.01 $14.31 $13.68 9,214
2020-03-31 $15.57 $15.74 $14.84 $15.74 $15.05 7,283
2020-03-30 $15.23 $15.75 $15.22 $15.75 $15.06 11,994
2020-03-27 $14.38 $15.63 $14.38 $15.22 $14.55 30,385
2020-03-26 $14.22 $15.24 $13.95 $15.24 $14.57 14,579
2020-03-25 $14.95 $14.95 $14.01 $14.48 $13.84 5,056
2020-03-24 $12.90 $14.95 $12.90 $14.95 $14.29 18,186
2020-03-23 $15.15 $15.15 $12.56 $13.80 $13.19 13,818
2020-03-20 $13.51 $15.89 $11.71 $15.89 $15.19 26,005
2020-03-19 $11.99 $13.58 $11.00 $13.58 $12.98 16,286
2020-03-18 $13.46 $13.46 $10.72 $11.03 $10.54 12,228
2020-03-17 $11.90 $13.50 $10.80 $13.50 $12.90 13,704
2020-03-16 $12.28 $12.75 $11.75 $11.81 $11.29 16,500
2020-03-13 $13.45 $13.51 $12.95 $13.51 $12.91 9,376
2020-03-12 $13.94 $13.94 $12.27 $12.50 $11.95 25,824
2020-03-11 $14.73 $14.85 $14.01 $14.23 $13.60 9,223
2020-03-10 $14.85 $14.85 $12.25 $14.52 $13.88 30,699
2020-03-09 $15.89 $15.89 $14.43 $14.99 $14.33 28,641
2020-03-06 $15.75 $15.97 $15.23 $15.75 $15.06 11,704
2020-03-05 $16.50 $16.50 $15.84 $15.84 $15.14 10,062
2020-03-04 $16.96 $17.05 $16.53 $16.73 $15.99 5,395
2020-03-03 $17.44 $17.44 $16.50 $16.69 $15.95 7,466
2020-03-02 $17.00 $17.21 $16.50 $17.20 $16.44 5,356
2020-02-28 $17.00 $17.01 $16.54 $16.69 $15.95 8,099
2020-02-27 $18.08 $18.08 $16.95 $16.95 $16.20 8,467
2020-02-26 $18.27 $18.34 $17.99 $18.21 $17.41 1,535
2020-02-25 $18.39 $18.39 $17.74 $18.27 $17.46 8,534
2020-02-24 $17.83 $18.48 $17.83 $18.39 $17.58 5,591
2020-02-21 $18.40 $18.40 $18.01 $18.08 $17.28 5,890
2020-02-20 $18.39 $18.39 $18.22 $18.22 $17.42 1,548
2020-02-19 $18.18 $18.36 $18.15 $18.15 $17.35 1,219
2020-02-18 $17.88 $18.19 $17.88 $18.19 $17.39 8,505
2020-02-14 $17.75 $17.98 $17.54 $17.54 $16.77 8,704
2020-02-13 $17.82 $17.95 $17.29 $17.46 $16.69 14,156
2020-02-12 $18.00 $18.60 $16.97 $17.36 $16.59 14,835
2020-02-11 $18.84 $18.84 $17.87 $17.87 $17.08 6,761
2020-02-10 $18.66 $19.00 $18.43 $18.43 $17.62 1,054
2020-02-07 $18.64 $18.64 $18.37 $18.37 $17.56 1,819
2020-02-06 $18.66 $18.98 $18.50 $18.50 $17.68 3,678
2020-02-05 $18.79 $18.83 $18.60 $18.60 $17.78 3,862
2020-02-04 $18.91 $19.00 $18.17 $18.79 $17.96 2,643
2020-02-03 $18.94 $18.96 $18.45 $18.79 $17.96 2,832
2020-01-31 $18.92 $18.94 $18.50 $18.50 $17.68 3,091
2020-01-30 $18.94 $18.95 $18.94 $18.95 $17.98 1,063
2020-01-29 $19.00 $19.00 $18.93 $18.93 $17.96 1,122
2020-01-28 $18.90 $19.00 $18.83 $18.95 $17.98 1,901
2020-01-27 $19.00 $19.00 $18.74 $18.82 $17.86 3,922
2020-01-24 $18.65 $19.10 $18.63 $18.63 $17.67 13,932
2020-01-23 $19.10 $19.10 $17.72 $18.40 $17.46 9,082
2020-01-22 $19.09 $19.28 $18.75 $18.80 $17.84 6,982
2020-01-21 $19.07 $19.09 $18.87 $19.00 $18.03 24,046
2020-01-17 $18.83 $19.20 $17.81 $18.85 $17.88 8,749
2020-01-16 $18.74 $18.90 $18.45 $18.60 $17.65 5,889
2020-01-15 $18.84 $18.90 $18.30 $18.30 $17.36 5,177
2020-01-14 $19.15 $19.17 $18.61 $18.63 $17.67 10,022
2020-01-13 $18.66 $19.34 $17.54 $18.91 $17.94 9,503
2020-01-10 $18.72 $19.17 $18.44 $18.44 $17.49 7,897
2020-01-09 $19.11 $19.11 $18.66 $18.84 $17.87 3,317
2020-01-08 $19.43 $19.43 $18.80 $18.80 $17.84 2,682
2020-01-07 $19.18 $19.20 $18.63 $18.73 $17.77 2,422
2020-01-06 $19.21 $19.69 $19.14 $19.14 $18.16 15,049
2020-01-03 $19.47 $19.47 $18.50 $19.18 $18.20 2,943
2020-01-02 $19.47 $19.47 $19.18 $19.30 $18.31 858
2019-12-31 $19.46 $19.46 $19.46 $19.46 $18.46 1,773
2019-12-30 $19.73 $19.73 $19.19 $19.43 $18.43 9,166
2019-12-27 $19.49 $19.95 $19.40 $19.62 $18.61 10,514
2019-12-26 $19.30 $19.40 $18.97 $19.35 $18.36 2,739
2019-12-24 $19.36 $19.36 $19.36 $19.36 $18.37 430
2019-12-23 $19.40 $19.40 $19.12 $19.26 $18.27 3,619
2019-12-20 $19.46 $19.46 $19.30 $19.46 $18.46 27,473
2019-12-19 $19.40 $19.45 $19.40 $19.45 $18.45 1,215
2019-12-18 $19.25 $19.40 $18.36 $19.17 $18.19 9,387
2019-12-17 $19.10 $19.33 $17.60 $19.10 $18.12 6,037
2019-12-16 $19.25 $19.25 $19.08 $19.12 $18.14 12,119
2019-12-13 $18.84 $19.27 $18.46 $19.10 $18.12 13,437
2019-12-12 $18.75 $18.79 $18.30 $18.77 $17.81 5,480
2019-12-11 $18.40 $18.76 $18.05 $18.76 $17.80 19,653
2019-12-10 $18.40 $18.42 $18.40 $18.42 $17.48 1,511
2019-12-09 $18.18 $18.37 $18.15 $18.15 $17.22 3,437
2019-12-06 $18.35 $18.40 $18.17 $18.19 $17.26 4,705
2019-12-05 $18.85 $18.85 $17.69 $18.25 $17.31 2,739
2019-12-04 $18.41 $18.75 $17.51 $18.58 $17.63 5,526
2019-12-03 $18.02 $18.41 $17.61 $18.41 $17.47 5,336
2019-12-02 $18.86 $18.89 $17.80 $18.13 $17.20 3,758
2019-11-29 $18.73 $18.73 $18.73 $18.73 $17.77 830
2019-11-27 $18.26 $18.68 $18.26 $18.59 $17.64 2,551
2019-11-26 $18.65 $18.89 $18.45 $18.52 $17.57 4,489
2019-11-25 $17.88 $18.93 $17.88 $18.84 $17.87 7,284
2019-11-22 $17.76 $18.25 $17.60 $18.05 $17.12 8,082
2019-11-21 $18.41 $18.75 $18.28 $18.31 $17.37 9,261
2019-11-20 $18.46 $18.85 $18.20 $18.20 $17.27 9,555
2019-11-19 $18.12 $18.75 $18.12 $18.50 $17.55 12,945
2019-11-18 $17.93 $18.91 $17.71 $17.99 $17.07 11,711
2019-11-15 $17.72 $17.90 $17.54 $17.54 $16.64 4,168
2019-11-14 $17.51 $17.80 $17.51 $17.56 $16.66 8,296
2019-11-13 $17.38 $17.39 $17.18 $17.39 $16.50 1,390
2019-11-12 $16.65 $17.90 $16.65 $17.45 $16.56 38,155
2019-11-11 $16.53 $16.73 $16.50 $16.73 $15.87 3,178
2019-11-08 $16.66 $16.66 $16.50 $16.50 $15.65 1,541
2019-11-07 $16.73 $16.75 $16.57 $16.75 $15.89 4,792
2019-11-06 $16.67 $16.93 $16.63 $16.65 $15.80 9,018
2019-11-05 $16.46 $16.75 $16.46 $16.75 $15.89 3,546
2019-11-04 $16.75 $16.75 $16.57 $16.70 $15.84 1,912
2019-11-01 $16.75 $16.78 $16.72 $16.75 $15.89 12,445
2019-10-31 $16.60 $16.70 $16.51 $16.70 $15.84 4,337
2019-10-30 $16.73 $16.75 $16.30 $16.75 $15.89 6,655
2019-10-29 $16.45 $16.58 $16.01 $16.32 $15.48 7,738
2019-10-28 $16.60 $16.73 $16.57 $16.57 $15.72 3,818
2019-10-25 $16.55 $16.65 $16.50 $16.55 $15.70 4,052
2019-10-24 $16.70 $16.70 $16.57 $16.60 $15.75 3,383
2019-10-23 $16.65 $16.75 $16.65 $16.75 $15.89 2,114
2019-10-22 $16.75 $16.76 $16.66 $16.75 $15.89 4,267
2019-10-21 $16.58 $17.20 $16.25 $16.86 $16.00 39,220
2019-10-18 $16.32 $16.58 $16.32 $16.40 $15.56 5,959
2019-10-17 $16.45 $16.52 $16.11 $16.48 $15.64 12,437
2019-10-16 $16.56 $16.56 $16.56 $16.56 $15.71 1,008
2019-10-15 $16.50 $16.74 $16.50 $16.74 $15.88 6,620
2019-10-14 $16.47 $16.48 $16.36 $16.36 $15.52 3,328
2019-10-11 $16.75 $16.86 $16.46 $16.46 $15.62 4,483
2019-10-10 $16.61 $16.75 $16.61 $16.67 $15.82 6,250
2019-10-09 $16.72 $16.72 $16.65 $16.65 $15.80 4,571
2019-10-08 $16.70 $16.81 $16.70 $16.70 $15.84 6,700
2019-10-07 $16.70 $17.00 $16.68 $16.84 $15.98 6,435
2019-10-04 $16.99 $16.99 $16.83 $16.83 $15.97 1,479
2019-10-03 $17.00 $17.03 $16.87 $17.00 $16.13 2,056
2019-10-02 $16.94 $17.07 $16.91 $16.96 $16.09 6,727
2019-10-01 $16.95 $17.28 $16.93 $17.04 $16.17 17,330
2019-09-30 $17.00 $17.28 $16.64 $16.77 $15.91 12,999
2019-09-27 $16.94 $17.00 $16.84 $16.84 $15.98 3,163
2019-09-26 $17.03 $17.25 $16.95 $16.95 $16.08 5,838
2019-09-25 $17.24 $18.67 $16.97 $16.97 $16.10 12,976
2019-09-24 $17.02 $17.48 $16.88 $17.07 $16.19 10,840
2019-09-23 $17.00 $17.26 $16.79 $16.99 $16.12 19,336
2019-09-20 $16.78 $16.91 $16.48 $16.88 $16.01 20,996
2019-09-19 $16.72 $17.54 $16.67 $16.81 $15.95 31,778
2019-09-18 $16.62 $16.70 $16.57 $16.60 $15.75 8,253
2019-09-17 $16.70 $16.80 $16.65 $16.67 $15.82 11,621
2019-09-16 $16.50 $16.90 $16.50 $16.79 $15.93 8,194
2019-09-13 $16.77 $16.96 $16.43 $16.43 $15.59 7,995
2019-09-12 $15.86 $16.89 $15.86 $16.77 $15.91 9,117
2019-09-11 $16.48 $16.84 $16.48 $16.50 $15.65 11,952
2019-09-10 $16.38 $16.55 $16.38 $16.41 $15.57 3,078
2019-09-09 $16.20 $16.68 $16.20 $16.61 $15.76 5,615
2019-09-06 $16.04 $16.28 $16.00 $16.19 $15.36 8,748
2019-09-05 $15.94 $16.49 $15.68 $16.04 $15.22 3,890
2019-09-04 $15.68 $16.02 $15.60 $15.87 $15.06 2,158
2019-09-03 $15.91 $16.03 $15.68 $15.68 $14.88 2,349
2019-08-30 $16.15 $16.15 $16.00 $16.15 $15.32 4,411
2019-08-29 $16.57 $16.57 $16.10 $16.10 $15.27 2,826
2019-08-28 $16.60 $16.61 $16.21 $16.57 $15.72 8,089
2019-08-27 $16.83 $16.88 $16.68 $16.84 $15.98 4,749
2019-08-26 $16.53 $17.20 $16.35 $17.20 $16.32 6,283
2019-08-23 $17.59 $17.59 $16.35 $16.51 $15.66 3,039
2019-08-22 $18.05 $18.05 $17.61 $17.63 $16.73 3,802
2019-08-21 $18.01 $18.20 $17.69 $18.01 $17.09 2,767
2019-08-20 $18.45 $18.45 $18.00 $18.24 $17.30 1,500
2019-08-19 $18.42 $18.48 $18.31 $18.48 $17.53 2,462
2019-08-16 $18.24 $18.37 $18.06 $18.37 $17.43 2,336
2019-08-15 $18.83 $18.83 $17.56 $18.08 $17.15 2,203
2019-08-14 $18.63 $18.63 $18.03 $18.06 $17.13 3,777
2019-08-13 $18.45 $18.50 $18.06 $18.50 $17.55 1,548
2019-08-12 $18.41 $18.41 $18.21 $18.21 $17.28 2,101
2019-08-09 $17.99 $18.75 $17.99 $18.22 $17.29 10,686
2019-08-08 $18.66 $18.88 $18.24 $18.24 $17.30 5,063
2019-08-07 $18.40 $18.95 $18.08 $18.08 $17.15 3,961
2019-08-06 $18.80 $18.84 $18.26 $18.51 $17.56 2,408
2019-08-05 $18.47 $18.47 $17.82 $17.83 $16.92 3,221
2019-08-02 $18.87 $18.87 $18.57 $18.57 $17.62 1,963
2019-08-01 $18.86 $19.25 $18.51 $18.76 $17.80 5,360
2019-07-31 $18.75 $19.25 $18.74 $18.74 $17.78 11,412
2019-07-30 $19.00 $19.33 $18.79 $18.79 $17.83 4,881
2019-07-29 $19.06 $19.10 $18.91 $18.91 $17.94 3,893
2019-07-26 $19.25 $19.25 $19.09 $19.09 $18.11 4,004
2019-07-25 $19.25 $19.25 $19.25 $19.25 $18.13 1,283
2019-07-24 $19.39 $19.49 $19.25 $19.32 $18.20 8,561
2019-07-23 $19.40 $19.55 $19.22 $19.55 $18.42 5,112
2019-07-22 $19.05 $19.55 $19.05 $19.55 $18.42 5,291
2019-07-19 $19.34 $19.55 $19.19 $19.19 $18.08 2,376
2019-07-18 $19.54 $19.55 $19.54 $19.55 $18.42 5,200
2019-07-17 $19.40 $19.55 $19.24 $19.55 $18.42 3,799
2019-07-16 $19.51 $19.55 $19.51 $19.55 $18.42 1,517
2019-07-15 $19.55 $19.55 $19.55 $19.55 $18.42 676
2019-07-12 $19.55 $19.56 $19.32 $19.32 $18.20 6,444
2019-07-11 $19.55 $19.55 $19.46 $19.55 $18.42 2,508
2019-07-10 $19.13 $19.36 $19.13 $19.21 $18.10 2,524
2019-07-09 $19.03 $19.55 $19.03 $19.51 $18.38 1,681
2019-07-08 $19.37 $19.37 $19.35 $19.37 $18.25 1,235
2019-07-05 $19.50 $19.50 $19.50 $19.50 $18.37 1,275
2019-07-03 $19.53 $19.55 $19.53 $19.55 $18.42 1,378
2019-07-02 $19.30 $19.55 $19.30 $19.55 $18.42 1,135
2019-07-01 $19.55 $19.79 $19.30 $19.40 $18.28 13,156
2019-06-28 $19.42 $19.60 $19.42 $19.55 $18.42 40,191
2019-06-27 $19.22 $19.41 $18.93 $19.41 $18.29 6,310
2019-06-26 $19.30 $19.30 $19.11 $19.12 $18.01 1,775
2019-06-25 $19.25 $19.29 $18.95 $19.29 $18.17 1,653
2019-06-24 $18.85 $19.35 $18.66 $19.17 $18.06 3,604
2019-06-21 $18.72 $19.34 $18.70 $19.27 $18.15 8,573
2019-06-20 $18.90 $19.00 $18.56 $19.00 $17.90 3,201
2019-06-19 $19.00 $19.00 $18.65 $19.00 $17.90 3,126
2019-06-18 $18.91 $19.36 $18.75 $19.00 $17.90 2,244
2019-06-17 $18.75 $19.42 $18.71 $19.00 $17.90 6,425
2019-06-14 $19.31 $19.31 $18.76 $18.76 $17.67 5,391
2019-06-13 $19.45 $19.45 $19.20 $19.20 $18.09 2,564
2019-06-12 $19.23 $19.45 $19.18 $19.45 $18.32 1,414
2019-06-11 $19.10 $19.45 $19.02 $19.45 $18.32 3,502
2019-06-10 $18.18 $19.45 $18.18 $19.45 $18.32 2,023
2019-06-07 $19.45 $19.45 $19.38 $19.38 $18.26 1,506
2019-06-06 $19.39 $19.74 $18.15 $19.45 $18.32 10,499
2019-06-05 $19.25 $19.49 $18.89 $19.21 $18.10 4,733
2019-06-04 $19.45 $19.45 $19.45 $19.45 $18.32 3,869
2019-06-03 $18.75 $19.45 $18.47 $19.45 $18.32 8,358
2019-05-31 $18.97 $18.97 $18.81 $18.81 $17.72 1,873
2019-05-30 $18.71 $19.40 $18.70 $19.40 $18.28 5,018
2019-05-29 $18.70 $19.19 $18.67 $18.71 $17.63 4,751
2019-05-28 $18.96 $18.99 $18.65 $18.65 $17.57 2,039
2019-05-24 $18.78 $19.31 $18.78 $19.00 $17.90 3,554
2019-05-23 $19.20 $19.20 $18.61 $18.78 $17.69 2,331
2019-05-22 $18.69 $19.44 $18.68 $19.30 $18.18 4,174
2019-05-21 $19.43 $19.43 $18.80 $19.36 $18.24 3,615
2019-05-20 $18.76 $19.37 $18.47 $19.37 $18.25 5,009
2019-05-17 $18.74 $19.40 $18.52 $18.76 $17.67 2,257
2019-05-16 $18.91 $18.91 $18.91 $18.91 $17.81 746
2019-05-15 $18.77 $19.37 $18.45 $19.37 $18.25 1,537
2019-05-14 $18.65 $19.47 $18.65 $19.04 $17.94 8,641
2019-05-13 $18.80 $19.52 $18.56 $18.92 $17.82 9,213
2019-05-10 $19.01 $19.57 $18.53 $19.36 $18.24 22,890
2019-05-09 $19.19 $19.19 $19.09 $19.10 $17.99 1,807
2019-05-08 $19.37 $19.37 $19.11 $19.11 $18.00 2,651
2019-05-07 $19.00 $19.38 $18.91 $19.12 $18.01 3,183
2019-05-06 $19.41 $19.41 $18.70 $18.87 $17.78 3,075
2019-05-03 $19.32 $19.41 $19.23 $19.39 $18.27 4,469
2019-05-02 $18.74 $19.35 $18.74 $19.03 $17.93 5,773
2019-05-01 $18.67 $19.29 $18.66 $18.66 $17.58 6,510
2019-04-30 $18.50 $19.17 $18.50 $19.17 $18.06 13,137
2019-04-29 $18.64 $18.99 $18.64 $18.99 $17.89 1,705
2019-04-26 $19.08 $19.08 $19.08 $19.08 $17.97 1,106
2019-04-25 $18.13 $19.55 $18.13 $19.16 $18.05 14,867
2019-04-24 $18.43 $18.43 $17.47 $17.78 $16.75 2,263
2019-04-23 $19.27 $19.27 $18.55 $19.05 $17.95 3,484
2019-04-22 $18.78 $19.50 $18.78 $19.01 $17.91 4,580
2019-04-18 $19.64 $19.90 $19.64 $19.90 $18.75 3,067
2019-04-17 $19.80 $19.90 $19.58 $19.80 $18.65 5,420
2019-04-16 $19.85 $19.94 $19.44 $19.66 $18.52 8,170
2019-04-15 $19.67 $19.85 $19.43 $19.85 $18.70 6,801
2019-04-12 $19.05 $19.84 $18.94 $19.79 $18.64 11,055
2019-04-11 $19.38 $19.50 $18.83 $19.25 $18.13 6,330
2019-04-10 $19.43 $19.50 $19.07 $19.40 $18.28 7,783
2019-04-09 $18.39 $19.40 $18.39 $19.11 $18.00 13,037
2019-04-08 $18.97 $19.40 $18.51 $19.07 $17.97 9,301
2019-04-05 $18.75 $19.35 $18.75 $19.29 $18.17 10,853
2019-04-04 $18.55 $19.22 $18.27 $19.05 $17.95 14,445
2019-04-03 $19.10 $19.15 $18.33 $19.00 $17.90 7,678
2019-04-02 $19.20 $19.22 $18.58 $19.20 $18.09 12,412
2019-04-01 $17.93 $19.38 $17.73 $19.22 $18.11 28,601
2019-03-29 $18.46 $18.46 $17.40 $17.64 $16.62 12,795
2019-03-28 $18.12 $18.51 $18.03 $18.48 $17.41 13,912
2019-03-27 $18.00 $18.81 $18.00 $18.05 $17.00 12,974
2019-03-26 $18.29 $18.29 $18.29 $18.29 $17.23 2,011
2019-03-25 $17.90 $18.62 $17.80 $18.03 $16.99 11,211
2019-03-22 $18.37 $18.65 $17.79 $18.28 $17.22 11,556
2019-03-21 $18.02 $18.73 $17.98 $18.35 $17.29 15,538
2019-03-20 $18.19 $18.74 $17.74 $17.83 $16.80 6,898
2019-03-19 $17.91 $18.25 $17.64 $18.18 $17.13 29,575
2019-03-18 $17.66 $18.02 $17.53 $18.02 $16.98 35,975
2019-03-15 $17.39 $17.96 $17.22 $17.57 $16.55 33,990
2019-03-14 $17.68 $17.81 $17.40 $17.54 $16.52 12,838
2019-03-13 $17.98 $17.98 $17.61 $17.76 $16.73 13,756
2019-03-12 $17.86 $18.17 $17.65 $17.80 $16.77 7,865
2019-03-11 $17.78 $18.00 $17.78 $18.00 $16.96 10,227
2019-03-08 $17.83 $18.00 $17.60 $17.77 $16.74 11,054
2019-03-07 $17.59 $17.99 $17.59 $17.83 $16.80 4,690
2019-03-06 $17.84 $18.00 $17.75 $17.76 $16.73 7,801
2019-03-05 $18.10 $18.10 $17.75 $17.95 $16.91 4,867
2019-03-04 $18.05 $18.20 $18.04 $18.13 $17.08 11,267
2019-03-01 $18.10 $18.10 $17.54 $18.00 $16.96 10,729
2019-02-28 $17.92 $18.00 $17.85 $17.85 $16.82 3,699
2019-02-27 $17.99 $17.99 $17.99 $17.99 $16.95 821
2019-02-26 $17.87 $18.00 $17.85 $17.85 $16.82 2,302
2019-02-25 $17.95 $18.00 $17.85 $17.85 $16.82 4,465
2019-02-22 $17.98 $17.98 $17.84 $17.95 $16.91 6,059
2019-02-21 $17.97 $17.97 $17.74 $17.74 $16.71 1,274
2019-02-20 $17.91 $17.98 $17.43 $17.81 $16.78 3,636
2019-02-19 $17.90 $17.98 $17.65 $17.97 $16.93 3,456
2019-02-15 $17.66 $17.98 $17.44 $17.86 $16.83 6,039
2019-02-14 $17.69 $17.88 $17.55 $17.55 $16.53 4,191
2019-02-13 $17.62 $17.98 $17.50 $17.70 $16.67 10,513
2019-02-12 $17.62 $17.83 $17.62 $17.83 $16.80 1,551
2019-02-11 $17.78 $17.98 $17.57 $17.98 $16.94 2,878
2019-02-08 $17.57 $18.00 $17.56 $17.56 $16.54 7,988
2019-02-07 $17.91 $17.99 $17.57 $17.66 $16.64 1,961
2019-02-06 $18.00 $18.00 $17.67 $17.80 $16.77 1,210
2019-02-05 $17.79 $18.00 $17.79 $18.00 $16.96 1,538
2019-02-04 $18.00 $18.16 $17.58 $17.58 $16.56 8,102
2019-02-01 $17.76 $17.97 $17.75 $17.76 $16.73 2,061
2019-01-31 $17.87 $18.00 $17.65 $17.65 $16.63 3,520
2019-01-30 $17.89 $17.89 $17.86 $17.86 $16.83 3,107
2019-01-29 $17.60 $17.90 $17.60 $17.71 $16.68 3,705
2019-01-28 $17.72 $17.89 $17.45 $17.60 $16.58 2,838
2019-01-25 $18.05 $18.05 $17.45 $18.00 $16.96 2,815
2019-01-24 $17.95 $18.00 $17.80 $17.96 $16.79 3,932
2019-01-23 $17.84 $18.00 $17.82 $18.00 $16.83 11,316
2019-01-22 $17.55 $17.60 $17.21 $17.60 $16.46 2,600
2019-01-18 $18.01 $18.16 $17.81 $17.81 $16.65 8,906
2019-01-17 $18.00 $18.20 $17.89 $18.16 $16.98 6,085
2019-01-16 $18.25 $18.79 $18.08 $18.24 $17.06 22,166
2019-01-15 $18.22 $18.40 $17.94 $18.24 $17.06 12,105
2019-01-14 $18.53 $19.11 $18.27 $18.27 $17.08 3,796
2019-01-11 $18.89 $18.89 $18.89 $18.89 $17.66 1,503
2019-01-10 $19.15 $19.15 $19.10 $19.15 $17.91 4,470
2019-01-09 $19.13 $19.15 $19.13 $19.15 $17.91 2,114
2019-01-08 $18.66 $19.03 $18.58 $19.03 $17.79 2,782
2019-01-07 $19.14 $19.15 $18.32 $18.32 $17.13 4,043
2019-01-04 $18.54 $19.13 $17.34 $19.13 $17.89 5,526
2019-01-03 $18.71 $18.81 $18.01 $18.01 $16.84 2,560
2019-01-02 $18.45 $18.85 $18.41 $18.76 $17.54 10,152
2018-12-31 $18.30 $18.81 $18.01 $18.30 $17.11 7,267
2018-12-28 $18.56 $18.84 $17.84 $18.06 $16.89 8,554
2018-12-27 $17.73 $18.65 $17.53 $18.53 $17.33 7,585
2018-12-26 $17.83 $18.30 $17.53 $17.91 $16.75 7,963
2018-12-24 $17.86 $18.30 $17.53 $17.53 $16.39 16,870
2018-12-21 $17.39 $18.29 $17.38 $18.27 $17.08 26,036
2018-12-20 $17.42 $18.19 $17.31 $17.43 $16.30 9,634
2018-12-19 $17.75 $18.26 $17.35 $17.35 $16.22 4,095
2018-12-18 $17.19 $18.36 $17.19 $17.62 $16.48 2,965
2018-12-17 $17.00 $17.32 $16.39 $17.25 $16.13 10,883
2018-12-14 $16.95 $17.82 $16.88 $16.88 $15.78 10,855
2018-12-13 $17.88 $17.95 $16.80 $16.96 $15.86 15,286
2018-12-12 $18.21 $18.37 $17.91 $18.35 $17.16 2,456
2018-12-11 $18.67 $19.05 $17.90 $18.29 $17.10 4,967
2018-12-10 $18.32 $19.03 $18.27 $18.70 $17.49 3,860
2018-12-07 $18.30 $19.25 $18.30 $18.32 $17.13 6,451
2018-12-06 $18.74 $19.75 $18.38 $18.56 $17.35 5,965
2018-12-04 $18.90 $19.18 $18.70 $18.77 $17.55 5,483
2018-12-03 $19.25 $19.25 $18.75 $19.12 $17.88 2,673
2018-11-30 $19.71 $19.75 $18.73 $18.73 $17.51 11,944
2018-11-29 $18.60 $19.40 $18.60 $19.40 $18.14 17,005
2018-11-28 $17.71 $19.50 $17.71 $19.09 $17.85 10,027
2018-11-27 $18.65 $18.65 $17.80 $17.80 $16.64 2,988
2018-11-26 $18.50 $18.73 $17.66 $18.48 $17.28 9,480
2018-11-23 $18.48 $18.48 $17.41 $18.20 $17.02 3,083
2018-11-21 $17.58 $18.48 $17.58 $18.48 $17.28 1,799
2018-11-20 $17.10 $18.50 $17.05 $17.05 $15.94 4,384
2018-11-19 $17.35 $17.78 $17.11 $17.12 $16.01 3,113
2018-11-16 $17.20 $17.45 $17.00 $17.00 $15.90 6,268
2018-11-15 $17.10 $18.49 $17.05 $17.20 $16.08 5,224
2018-11-14 $17.09 $17.23 $17.09 $17.21 $16.09 2,132
2018-11-13 $16.77 $18.25 $16.76 $17.38 $16.25 6,168
2018-11-12 $17.15 $17.62 $17.00 $17.62 $16.48 6,249
2018-11-09 $17.00 $17.14 $17.00 $17.00 $15.90 3,631
2018-11-08 $17.53 $17.80 $17.10 $17.13 $16.02 5,394
2018-11-07 $17.28 $17.29 $17.25 $17.28 $16.16 5,125
2018-11-06 $18.01 $18.05 $17.26 $17.26 $16.14 7,965
2018-11-05 $17.85 $17.85 $17.42 $17.66 $16.51 18,308
2018-11-02 $18.01 $18.27 $17.79 $17.85 $16.69 10,610
2018-11-01 $18.15 $18.15 $17.60 $18.05 $16.88 12,017
2018-10-31 $18.78 $18.78 $17.95 $18.15 $16.97 11,179
2018-10-30 $18.52 $18.99 $18.15 $18.99 $17.76 3,736
2018-10-29 $18.25 $18.55 $17.96 $18.25 $17.06 5,862
2018-10-26 $18.71 $19.05 $17.98 $17.98 $16.81 6,175
2018-10-25 $19.00 $19.20 $18.65 $18.84 $17.62 8,582
2018-10-24 $19.00 $19.20 $18.75 $18.86 $17.64 5,912
2018-10-23 $18.82 $19.43 $18.82 $18.95 $17.72 2,349
2018-10-22 $18.85 $19.43 $18.85 $19.06 $17.82 1,497
2018-10-19 $18.65 $19.49 $18.65 $18.77 $17.55 3,942
2018-10-18 $19.06 $19.25 $18.98 $19.25 $18.00 3,676
2018-10-17 $19.05 $19.47 $18.87 $19.05 $17.81 4,026
2018-10-16 $19.37 $19.50 $19.15 $19.50 $18.23 5,274
2018-10-15 $18.90 $19.20 $18.88 $19.01 $17.78 3,721
2018-10-12 $18.80 $19.64 $18.75 $18.75 $17.53 11,164
2018-10-11 $19.39 $19.95 $18.86 $19.15 $17.91 4,818
2018-10-10 $20.00 $20.00 $19.09 $19.25 $18.00 5,134
2018-10-09 $19.78 $19.99 $19.51 $19.61 $18.34 9,674
2018-10-08 $19.35 $19.97 $19.09 $19.71 $18.43 9,727
2018-10-05 $19.90 $19.90 $19.25 $19.25 $18.00 2,273
2018-10-04 $20.12 $20.20 $19.75 $19.75 $18.47 6,454
2018-10-03 $19.67 $20.48 $19.18 $20.26 $18.94 10,666
2018-10-02 $21.00 $21.00 $18.73 $19.74 $18.46 13,400
2018-10-01 $18.75 $19.82 $18.67 $19.39 $18.13 11,173
2018-09-28 $19.34 $19.75 $19.34 $19.65 $18.37 2,361
2018-09-27 $19.91 $20.30 $19.40 $19.54 $18.27 14,740
2018-09-26 $19.74 $20.37 $19.30 $20.17 $18.86 8,942
2018-09-25 $19.53 $19.99 $19.11 $19.78 $18.50 5,034
2018-09-24 $19.50 $19.73 $19.33 $19.50 $18.23 5,336
2018-09-21 $19.20 $19.77 $18.70 $19.77 $18.49 45,042
2018-09-20 $18.99 $19.50 $18.87 $19.27 $18.02 13,736
2018-09-19 $18.85 $19.50 $18.77 $18.77 $17.55 17,200
2018-09-18 $18.65 $19.27 $18.65 $19.00 $17.77 31,973
2018-09-17 $19.09 $19.09 $18.65 $18.74 $17.52 4,103
2018-09-14 $19.25 $19.25 $18.80 $18.80 $17.58 19,705
2018-09-13 $19.21 $19.50 $19.21 $19.26 $18.01 3,114
2018-09-12 $19.45 $19.50 $19.38 $19.49 $18.22 5,747
2018-09-11 $19.50 $19.83 $19.25 $19.27 $18.02 6,339
2018-09-10 $19.01 $20.35 $19.01 $19.90 $18.61 10,417
2018-09-07 $20.27 $20.27 $19.36 $19.82 $18.53 3,822
2018-09-06 $20.58 $20.58 $20.23 $20.27 $18.95 1,805
2018-09-05 $20.61 $20.91 $20.21 $20.45 $19.12 5,136
2018-09-04 $20.98 $21.00 $20.91 $20.91 $19.55 1,455
2018-08-31 $20.84 $20.97 $20.64 $20.97 $19.61 1,824
2018-08-30 $21.01 $21.03 $20.56 $20.72 $19.37 2,293
2018-08-29 $21.11 $21.51 $20.77 $21.00 $19.64 7,356
2018-08-28 $21.30 $21.30 $20.33 $21.07 $19.70 6,151
2018-08-27 $21.98 $21.98 $21.00 $21.06 $19.69 9,286
2018-08-24 $21.71 $22.19 $21.55 $21.82 $20.40 4,424
2018-08-23 $20.87 $21.34 $20.83 $21.25 $19.87 4,051
2018-08-22 $20.55 $21.12 $20.36 $20.83 $19.48 11,207
2018-08-21 $20.39 $20.69 $20.39 $20.53 $19.20 3,243
2018-08-20 $20.96 $20.96 $20.18 $20.65 $19.31 7,166
2018-08-17 $20.30 $20.55 $20.09 $20.09 $18.79 4,919
2018-08-16 $20.48 $20.49 $20.16 $20.32 $19.00 2,091
2018-08-15 $20.70 $20.83 $20.45 $20.45 $19.12 2,085
2018-08-14 $19.96 $20.89 $19.96 $20.79 $19.44 4,997
2018-08-13 $20.18 $20.32 $20.00 $20.08 $18.78 2,985
2018-08-10 $19.90 $20.40 $19.90 $20.30 $18.98 10,314
2018-08-09 $20.25 $20.25 $19.91 $20.00 $18.70 8,650
2018-08-08 $21.07 $21.43 $19.91 $20.29 $18.97 11,871
2018-08-07 $21.60 $21.60 $20.97 $21.04 $19.67 6,720
2018-08-06 $21.95 $22.63 $21.28 $21.58 $20.18 7,290
2018-08-03 $21.54 $22.59 $21.35 $21.35 $19.96 8,917
2018-08-02 $21.90 $21.94 $21.55 $21.67 $20.26 17,325
2018-08-01 $21.94 $21.99 $21.67 $21.95 $20.52 4,983
2018-07-31 $21.78 $21.97 $21.45 $21.93 $20.51 10,540
2018-07-30 $22.00 $22.40 $21.35 $21.68 $20.27 16,905
2018-07-27 $22.95 $25.65 $21.89 $22.15 $20.71 9,905
2018-07-26 $23.04 $23.50 $22.53 $22.95 $21.33 9,706
2018-07-25 $23.33 $23.45 $22.67 $22.87 $21.26 7,770
2018-07-24 $22.85 $23.50 $22.64 $23.28 $21.64 23,693
2018-07-23 $22.01 $22.85 $22.01 $22.85 $21.24 2,033
2018-07-20 $22.86 $23.10 $22.37 $22.60 $21.01 10,902
2018-07-19 $22.50 $23.40 $22.28 $22.91 $21.30 9,824
2018-07-18 $22.48 $22.75 $22.48 $22.57 $20.98 4,750
2018-07-17 $22.90 $22.90 $22.15 $22.48 $20.90 8,553
2018-07-16 $22.27 $22.94 $22.27 $22.90 $21.29 6,853
2018-07-13 $21.99 $22.60 $21.55 $22.25 $20.68 18,098
2018-07-12 $21.96 $22.04 $21.96 $22.04 $20.49 1,619
2018-07-11 $21.59 $22.30 $21.52 $21.80 $20.27 3,332
2018-07-10 $22.29 $22.29 $22.19 $22.19 $20.63 2,504
2018-07-09 $22.27 $22.30 $22.00 $22.10 $20.54 13,231
2018-07-06 $21.64 $23.02 $21.64 $22.30 $20.73 9,977
2018-07-05 $21.65 $21.78 $21.52 $21.78 $20.25 11,116
2018-07-03 $22.29 $22.29 $21.38 $21.57 $20.05 5,888
2018-07-02 $22.68 $22.68 $21.82 $22.18 $20.62 9,662
2018-06-29 $22.89 $22.95 $22.86 $22.87 $21.26 7,346
2018-06-28 $22.43 $23.05 $22.26 $22.95 $21.33 17,191
2018-06-27 $23.13 $23.19 $22.61 $22.61 $21.02 12,842
2018-06-26 $22.21 $23.45 $22.21 $22.76 $21.16 30,086
2018-06-25 $22.95 $22.95 $21.01 $22.20 $20.64 40,877
2018-06-22 $22.09 $23.40 $21.39 $23.30 $21.66 734,579
2018-06-21 $22.31 $22.45 $21.39 $21.82 $20.28 29,693
2018-06-20 $21.49 $22.43 $21.41 $22.20 $20.64 22,937
2018-06-19 $21.40 $22.10 $21.24 $21.31 $19.81 15,020
2018-06-18 $21.88 $22.15 $21.41 $21.41 $19.90 11,575
2018-06-15 $22.01 $22.37 $21.41 $21.56 $20.04 17,958
2018-06-14 $22.30 $22.50 $21.43 $22.35 $20.78 24,263
2018-06-13 $22.10 $22.49 $21.77 $22.45 $20.87 7,454
2018-06-12 $22.37 $22.44 $22.15 $22.15 $20.59 9,838
2018-06-11 $22.34 $22.40 $21.61 $22.39 $20.81 14,433
2018-06-08 $22.35 $22.40 $21.41 $22.01 $20.46 9,457
2018-06-07 $22.45 $22.50 $21.88 $22.30 $20.73 9,435
2018-06-06 $21.68 $22.45 $21.68 $22.39 $20.81 11,904
2018-06-05 $21.65 $21.90 $21.28 $21.90 $20.36 8,500
2018-06-04 $21.20 $21.90 $21.20 $21.60 $20.08 8,403
2018-06-01 $19.95 $21.31 $19.95 $21.29 $19.79 11,411
2018-05-31 $19.99 $20.33 $19.65 $19.83 $18.43 13,796
2018-05-30 $19.84 $20.45 $19.69 $19.83 $18.43 3,809
2018-05-29 $19.98 $20.34 $19.65 $19.68 $18.29 2,227
2018-05-25 $20.01 $20.49 $19.65 $20.31 $18.88 2,649
2018-05-24 $20.19 $20.48 $20.00 $20.00 $18.59 9,234
2018-05-23 $20.50 $20.53 $20.06 $20.53 $19.08 4,354
2018-05-22 $20.41 $20.67 $20.07 $20.66 $19.21 979
2018-05-21 $19.93 $20.20 $19.66 $20.06 $18.65 5,773
2018-05-18 $20.27 $20.48 $20.00 $20.23 $18.81 10,171
2018-05-17 $20.43 $20.78 $20.00 $20.06 $18.65 7,331
2018-05-16 $20.21 $20.95 $19.95 $20.11 $18.69 13,602
2018-05-15 $20.34 $20.87 $20.25 $20.25 $18.82 2,001
2018-05-14 $20.71 $20.98 $20.15 $20.21 $18.79 10,809
2018-05-11 $20.29 $21.00 $20.29 $20.44 $19.00 26,297
2018-05-10 $20.65 $20.89 $20.29 $20.29 $18.86 25,624
2018-05-09 $20.47 $20.53 $20.29 $20.39 $18.95 11,677
2018-05-08 $20.29 $20.59 $20.29 $20.59 $19.14 3,387
2018-05-07 $20.29 $20.31 $19.85 $20.24 $18.82 9,330
2018-05-04 $20.30 $20.30 $20.18 $20.19 $18.77 2,871
2018-05-03 $20.44 $20.69 $20.18 $20.28 $18.85 13,273
2018-05-02 $20.56 $20.76 $20.25 $20.26 $18.83 3,905
2018-05-01 $21.00 $21.27 $20.41 $20.41 $18.97 3,537
2018-04-30 $21.02 $21.35 $20.96 $21.35 $19.85 1,028
2018-04-27 $20.61 $20.95 $20.60 $20.60 $19.15 1,155
2018-04-26 $20.70 $21.00 $20.70 $20.70 $19.24 752
2018-04-25 $20.94 $21.05 $20.60 $20.85 $19.38 1,770
2018-04-24 $20.90 $21.26 $20.62 $21.10 $19.61 2,986
2018-04-23 $21.53 $22.00 $20.95 $20.95 $19.48 4,193
2018-04-20 $20.86 $21.90 $20.61 $20.90 $19.43 10,195
2018-04-19 $21.53 $21.53 $20.51 $20.82 $19.35 9,391
2018-04-18 $21.51 $22.20 $21.51 $21.67 $20.14 4,444
2018-04-17 $22.00 $22.00 $21.50 $21.65 $20.13 8,297
2018-04-16 $22.36 $22.40 $21.95 $22.20 $20.64 6,112
2018-04-13 $21.90 $22.24 $21.90 $22.00 $20.45 4,249
2018-04-12 $22.04 $22.04 $21.78 $21.93 $20.39 5,472
2018-04-11 $22.50 $22.50 $21.85 $22.45 $20.87 3,821
2018-04-10 $21.75 $22.38 $21.75 $22.22 $20.66 14,186
2018-04-09 $21.99 $22.01 $21.51 $22.01 $20.46 2,941
2018-04-06 $21.71 $21.71 $21.48 $21.71 $20.18 4,487
2018-04-05 $21.91 $21.91 $21.87 $21.87 $20.33 1,747
2018-04-04 $21.30 $22.00 $21.30 $22.00 $20.45 4,090
2018-04-03 $22.50 $22.50 $21.46 $21.46 $19.95 11,777
2018-04-02 $21.80 $22.69 $21.77 $22.21 $20.65 5,284
2018-03-29 $22.69 $22.69 $20.30 $22.30 $20.73 15,219
2018-03-28 $21.65 $22.50 $21.65 $22.40 $20.82 11,577
2018-03-27 $22.49 $22.55 $21.22 $22.55 $20.96 11,286
2018-03-26 $22.15 $22.35 $20.50 $22.35 $20.78 7,334
2018-03-23 $21.85 $22.00 $21.55 $22.00 $20.45 2,758
2018-03-22 $21.80 $21.95 $21.70 $21.95 $20.40 2,417
2018-03-21 $21.80 $21.80 $21.43 $21.80 $20.27 3,241
2018-03-20 $21.60 $21.89 $21.15 $21.60 $20.08 5,545
2018-03-19 $21.45 $22.00 $21.45 $21.90 $20.36 2,766
2018-03-16 $21.92 $22.11 $21.27 $22.11 $20.55 9,796
2018-03-15 $21.07 $22.05 $21.07 $22.05 $20.50 2,943
2018-03-14 $21.15 $22.11 $21.15 $21.60 $20.08 15,953
2018-03-13 $21.00 $21.52 $21.00 $21.00 $19.52 5,499
2018-03-12 $21.33 $21.60 $20.84 $20.90 $19.43 4,125
2018-03-09 $20.98 $21.49 $20.91 $21.12 $19.63 18,264
2018-03-08 $21.00 $21.45 $20.84 $20.95 $19.48 39,168
2018-03-07 $21.24 $21.90 $21.24 $21.27 $19.77 2,427
2018-03-06 $21.90 $21.90 $21.24 $21.24 $19.74 2,977
2018-03-05 $21.37 $21.90 $20.48 $21.90 $20.36 4,524
2018-03-02 $21.89 $21.89 $21.63 $21.76 $20.23 2,175
2018-03-01 $21.90 $21.90 $21.90 $21.90 $20.36 1,172
2018-02-28 $22.00 $22.00 $21.36 $21.42 $19.91 3,840
2018-02-27 $22.35 $22.35 $21.78 $22.00 $20.45 3,026
2018-02-26 $22.25 $22.25 $22.15 $22.15 $20.59 1,616
2018-02-23 $22.25 $22.25 $21.17 $22.25 $20.68 1,530
2018-02-22 $21.75 $22.25 $21.75 $22.25 $20.68 3,188
2018-02-21 $21.73 $22.25 $21.73 $22.25 $20.68 3,021
2018-02-20 $21.59 $21.95 $21.59 $21.95 $20.40 1,491
2018-02-16 $21.50 $21.95 $21.42 $21.95 $20.40 3,091
2018-02-15 $21.42 $21.94 $21.07 $21.50 $19.99 3,971
2018-02-14 $22.25 $22.25 $21.94 $21.95 $20.40 2,302
2018-02-13 $21.81 $21.81 $21.75 $21.80 $20.27 1,561
2018-02-12 $21.79 $21.84 $21.35 $21.35 $19.85 3,536
2018-02-09 $21.45 $22.00 $19.84 $21.18 $19.69 15,610
2018-02-08 $21.70 $21.70 $20.50 $21.65 $20.13 3,590
2018-02-07 $21.10 $21.70 $21.00 $21.70 $20.17 5,518
2018-02-06 $20.01 $21.40 $19.76 $21.40 $19.89 9,060
2018-02-05 $20.50 $21.34 $20.21 $20.38 $18.95 11,957
2018-02-02 $21.18 $21.18 $20.54 $21.00 $19.52 1,686
2018-02-01 $19.60 $21.33 $19.60 $21.32 $19.82 6,747
2018-01-31 $20.50 $20.75 $20.40 $20.62 $19.17 3,432
2018-01-30 $20.38 $20.40 $19.67 $20.22 $18.80 6,988
2018-01-29 $21.13 $21.13 $20.27 $20.71 $19.25 7,890
2018-01-26 $21.69 $21.69 $21.59 $21.60 $20.08 1,078
2018-01-25 $21.65 $21.65 $21.01 $21.51 $19.88 1,832
2018-01-24 $21.09 $21.49 $21.09 $21.13 $19.52 1,440
2018-01-23 $21.00 $21.85 $21.00 $21.10 $19.50 5,798
2018-01-22 $20.85 $21.40 $20.75 $20.77 $19.19 6,505
2018-01-19 $22.41 $22.41 $20.35 $20.74 $19.16 12,009
2018-01-18 $22.20 $22.67 $22.11 $22.20 $20.51 8,704
2018-01-17 $22.75 $22.75 $21.51 $22.20 $20.51 2,251
2018-01-16 $22.69 $22.75 $22.46 $22.75 $21.02 11,497
2018-01-12 $22.48 $23.20 $22.47 $22.49 $20.78 3,861
2018-01-11 $23.80 $23.80 $19.75 $22.37 $20.67 17,252
2018-01-10 $23.20 $23.89 $23.15 $23.68 $21.88 38,508
2018-01-09 $22.00 $23.25 $20.82 $23.24 $21.47 10,255
2018-01-08 $20.83 $21.99 $20.83 $21.99 $20.32 4,993
2018-01-05 $20.43 $20.96 $20.43 $20.95 $19.36 3,825
2018-01-04 $20.69 $20.76 $19.96 $20.33 $18.79 9,118
2018-01-03 $20.01 $20.96 $18.84 $20.93 $19.34 10,612
2018-01-02 $19.75 $20.53 $19.72 $20.14 $18.61 7,115
2017-12-29 $19.26 $19.54 $19.26 $19.54 $18.06 598
2017-12-28 $19.40 $19.45 $19.22 $19.42 $17.94 10,406
2017-12-27 $19.75 $19.79 $19.35 $19.39 $17.92 28,464
2017-12-26 $19.80 $19.80 $19.20 $19.52 $18.04 9,181
2017-12-22 $20.15 $20.15 $19.21 $19.55 $18.06 1,815
2017-12-21 $20.15 $20.15 $18.23 $19.20 $17.74 1,317
2017-12-20 $20.10 $20.10 $19.92 $20.00 $18.48 2,965
2017-12-19 $20.16 $20.45 $19.90 $19.91 $18.40 2,995
2017-12-18 $19.26 $20.69 $19.26 $19.95 $18.43 32,359
2017-12-15 $18.47 $19.25 $18.46 $19.25 $17.79 9,335
2017-12-14 $18.34 $18.40 $18.34 $18.38 $16.98 917
2017-12-13 $18.57 $18.57 $18.57 $18.57 $17.16 2
2017-12-12 $18.57 $18.57 $18.57 $18.57 $17.16 600
2017-12-11 $18.17 $18.99 $18.17 $18.87 $17.44 2,207
2017-12-08 $18.43 $18.43 $18.43 $18.43 $17.03 28
2017-12-07 $18.54 $18.54 $18.43 $18.43 $17.03 869
2017-12-06 $18.99 $18.99 $17.99 $18.75 $17.33 23,925
2017-12-05 $18.84 $18.84 $18.20 $18.80 $17.37 1,354
2017-12-04 $18.50 $18.53 $18.50 $18.50 $17.09 2,526
2017-12-01 $18.15 $18.50 $18.15 $18.50 $17.09 6,713
2017-11-30 $18.24 $18.24 $18.24 $18.24 $16.85 310
2017-11-29 $18.49 $18.49 $17.99 $18.49 $17.09 552
2017-11-28 $17.93 $18.19 $17.93 $18.00 $16.63 2,882
2017-11-27 $17.89 $18.15 $17.84 $18.15 $16.77 9,979
2017-11-24 $17.70 $17.70 $17.23 $17.59 $16.25 905
2017-11-22 $17.43 $17.43 $17.34 $17.36 $16.04 932
2017-11-21 $17.20 $17.74 $17.20 $17.21 $15.90 2,276
2017-11-20 $17.53 $17.71 $17.01 $17.71 $16.36 4,892
2017-11-17 $17.30 $17.38 $17.30 $17.38 $16.06 814
2017-11-16 $17.38 $17.38 $17.27 $17.30 $15.99 1,823
2017-11-15 $17.39 $17.70 $17.05 $17.30 $15.99 11,676
2017-11-14 $17.00 $17.38 $17.00 $17.38 $16.06 382
2017-11-13 $16.70 $16.89 $16.70 $16.89 $15.61 687
2017-11-10 $17.10 $17.10 $16.75 $16.76 $15.49 3,977
2017-11-09 $16.75 $17.06 $16.75 $16.75 $15.48 5,889
2017-11-08 $16.80 $16.80 $16.80 $16.80 $15.52 526
2017-11-07 $16.75 $16.75 $16.75 $16.75 $15.48 318
2017-11-06 $16.90 $16.92 $16.70 $16.92 $15.63 20,016
2017-11-03 $16.95 $17.04 $16.95 $17.04 $15.75 56
2017-11-02 $16.90 $16.90 $16.90 $16.90 $15.62 2
2017-11-01 $16.75 $16.90 $16.75 $16.90 $15.61 1,073
2017-10-31 $17.05 $17.05 $17.05 $17.05 $15.75 2
2017-10-30 $17.05 $17.05 $17.05 $17.05 $15.75 6
2017-10-27 $17.05 $17.05 $17.05 $17.05 $15.75 76
2017-10-26 $16.65 $17.05 $16.65 $17.05 $15.75 874
2017-10-25 $17.07 $17.10 $16.65 $16.65 $15.39 4,827
2017-10-24 $16.60 $16.60 $16.60 $16.60 $15.34 1,136
2017-10-23 $16.50 $16.78 $16.50 $16.55 $15.29 1,916
2017-10-20 $16.38 $16.78 $16.27 $16.78 $15.51 1,536
2017-10-19 $16.75 $16.82 $16.32 $16.42 $15.17 9,982
2017-10-18 $17.03 $17.03 $16.80 $16.80 $15.52 1,745
2017-10-17 $16.79 $16.80 $16.77 $16.78 $15.51 694
2017-10-16 $17.07 $17.07 $17.04 $17.04 $15.74 669
2017-10-13 $17.07 $17.07 $17.07 $17.07 $15.77 102
2017-10-12 $17.24 $17.46 $17.07 $17.07 $15.77 678
2017-10-11 $17.47 $17.47 $17.06 $17.06 $15.76 37
2017-10-10 $17.30 $17.30 $17.30 $17.30 $15.99 800
2017-10-09 $17.08 $17.49 $16.84 $17.49 $16.16 6,575
2017-10-06 $16.75 $17.10 $16.72 $17.10 $15.80 895
2017-10-05 $16.96 $17.10 $16.83 $17.10 $15.80 2,148
2017-10-04 $16.83 $17.24 $16.81 $16.82 $15.54 5,003
2017-10-03 $16.80 $17.00 $16.73 $16.73 $15.46 6,103
2017-10-02 $16.50 $16.97 $16.50 $16.51 $15.26 4,799
2017-09-29 $16.97 $16.97 $16.79 $16.79 $15.51 5,088
2017-09-28 $16.44 $16.93 $16.41 $16.93 $15.64 8,199
2017-09-27 $16.05 $16.25 $16.05 $16.14 $14.92 2,719
2017-09-26 $16.02 $16.02 $16.02 $16.02 $14.80 292
2017-09-25 $16.01 $16.03 $16.00 $16.01 $14.79 2,161
2017-09-22 $16.24 $16.27 $16.02 $16.27 $15.03 1,586
2017-09-21 $16.02 $16.02 $16.02 $16.02 $14.80 0
2017-09-20 $16.02 $16.02 $16.02 $16.02 $14.80 105
2017-09-19 $15.76 $16.02 $15.76 $16.02 $14.80 445
2017-09-18 $15.76 $16.06 $15.76 $15.80 $14.60 815
2017-09-15 $16.18 $16.50 $15.76 $15.76 $14.56 10,087
2017-09-14 $16.50 $16.50 $16.35 $16.50 $15.25 2,448
2017-09-13 $16.50 $16.50 $16.26 $16.50 $15.25 2,314
2017-09-12 $16.50 $16.50 $16.42 $16.50 $15.25 3,438
2017-09-11 $16.47 $16.50 $15.95 $16.49 $15.24 3,586
2017-09-08 $14.88 $16.50 $14.88 $16.50 $15.25 9,759
2017-09-07 $16.49 $16.49 $16.32 $16.32 $15.08 2,414
2017-09-06 $16.30 $16.49 $16.30 $16.44 $15.19 3,539
2017-09-05 $14.96 $16.30 $14.96 $16.30 $15.06 3,378
2017-09-01 $14.88 $15.69 $14.88 $14.93 $13.80 2,732
2017-08-31 $15.19 $16.15 $14.85 $14.85 $13.72 2,084
2017-08-30 $15.00 $15.60 $15.00 $15.43 $14.26 2,936
2017-08-29 $14.55 $15.25 $14.55 $15.25 $14.09 1,353
2017-08-28 $15.17 $15.65 $15.16 $15.65 $14.46 1,512
2017-08-25 $15.15 $15.15 $15.15 $15.15 $14.00 0
2017-08-24 $15.29 $15.29 $15.15 $15.15 $14.00 254
2017-08-23 $15.00 $15.00 $15.00 $15.00 $13.86 1,016
2017-08-22 $15.21 $15.21 $15.18 $15.20 $14.05 5,665
2017-08-21 $15.10 $15.10 $15.10 $15.10 $13.95 4,352
2017-08-18 $15.43 $15.50 $15.11 $15.30 $14.14 3,024
2017-08-17 $15.54 $15.54 $15.50 $15.50 $14.32 5,217
2017-08-16 $16.06 $16.06 $16.06 $16.06 $14.84 391
2017-08-15 $16.30 $16.30 $16.06 $16.06 $14.84 3,593
2017-08-14 $16.25 $16.40 $16.22 $16.34 $15.10 2,243
2017-08-11 $16.18 $16.22 $16.18 $16.22 $14.99 1,277
2017-08-10 $15.93 $16.22 $15.93 $16.11 $14.89 4,858
2017-08-09 $16.00 $16.00 $16.00 $16.00 $14.78 619
2017-08-08 $16.05 $16.05 $16.00 $16.00 $14.78 1,108
2017-08-07 $15.97 $16.23 $15.82 $16.00 $14.78 4,309
2017-08-04 $15.77 $15.77 $15.77 $15.77 $14.57 120
2017-08-03 $15.80 $15.80 $15.75 $15.77 $14.57 1,760
2017-08-02 $16.48 $16.48 $15.39 $15.55 $14.37 2,031
2017-08-01 $15.98 $16.48 $15.50 $16.48 $15.23 12,634
2017-07-31 $15.57 $15.87 $15.22 $15.87 $14.67 1,554
2017-07-28 $15.30 $15.40 $15.26 $15.35 $14.18 4,612
2017-07-27 $16.00 $16.00 $15.30 $15.30 $14.14 3,300
2017-07-26 $15.32 $15.32 $15.26 $15.26 $13.98 825
2017-07-25 $15.35 $15.50 $15.07 $15.07 $13.81 7,814
2017-07-24 $15.44 $15.45 $15.33 $15.35 $14.07 1,668
2017-07-21 $14.95 $15.44 $14.90 $15.44 $14.15 2,474
2017-07-20 $15.45 $15.45 $14.78 $14.86 $13.62 2,501
2017-07-19 $14.28 $14.75 $14.26 $14.71 $13.49 7,641
2017-07-18 $14.20 $14.23 $14.20 $14.23 $13.04 926
2017-07-17 $14.20 $14.20 $14.20 $14.20 $13.02 10
2017-07-14 $14.20 $14.20 $14.20 $14.20 $13.02 1,983
2017-07-13 $14.29 $14.30 $14.25 $14.25 $13.06 1,884
2017-07-12 $14.28 $14.28 $14.17 $14.17 $12.99 325
2017-07-11 $14.01 $14.01 $14.01 $14.01 $12.84 252
2017-07-10 $14.03 $14.05 $13.99 $14.00 $12.83 5,661
2017-07-07 $13.90 $13.90 $13.90 $13.90 $12.74 275
2017-07-06 $13.95 $13.95 $13.90 $13.90 $12.74 2,744
2017-07-05 $14.33 $14.34 $14.04 $14.04 $12.87 937
2017-07-03 $13.91 $14.34 $13.80 $13.96 $12.79 10,338
2017-06-30 $13.90 $13.90 $13.90 $13.90 $12.74 57
2017-06-29 $13.90 $13.91 $13.85 $13.90 $12.74 2,363
2017-06-28 $13.85 $13.85 $13.85 $13.85 $12.69 163
2017-06-27 $13.85 $14.33 $13.85 $13.85 $12.69 3,487
2017-06-26 $13.89 $13.98 $13.76 $13.82 $12.67 5,602
2017-06-23 $13.85 $13.85 $13.84 $13.84 $12.69 2,053
2017-06-22 $13.82 $13.84 $13.82 $13.82 $12.67 4,102
2017-06-21 $13.80 $13.83 $13.76 $13.82 $12.67 5,051
2017-06-20 $13.90 $13.90 $13.80 $13.86 $12.70 6,856
2017-06-19 $13.88 $13.88 $13.88 $13.88 $12.72 3
2017-06-16 $13.88 $13.88 $13.88 $13.88 $12.72 65
2017-06-15 $13.86 $13.88 $13.86 $13.88 $12.72 392
2017-06-14 $13.74 $13.81 $13.70 $13.80 $12.65 1,739
2017-06-13 $13.66 $13.66 $13.66 $13.66 $12.52 6
2017-06-12 $13.90 $13.90 $13.66 $13.66 $12.52 5,765
2017-06-09 $14.25 $14.25 $14.25 $14.25 $13.06 19
2017-06-08 $14.25 $14.25 $14.25 $14.25 $13.06 0
2017-06-07 $14.21 $14.25 $14.21 $14.25 $13.06 395
2017-06-06 $14.25 $14.25 $14.25 $14.25 $13.06 1,142
2017-06-05 $14.03 $14.03 $13.61 $13.66 $12.52 9,514
2017-06-02 $13.82 $13.82 $13.82 $13.82 $12.67 0
2017-06-01 $14.25 $14.25 $13.82 $13.82 $12.67 566
2017-05-31 $14.06 $14.28 $14.06 $14.28 $13.09 1,657
2017-05-30 $14.35 $14.35 $14.15 $14.15 $12.97 6,135
2017-05-26 $14.35 $14.35 $14.35 $14.35 $13.15 114
2017-05-25 $14.35 $14.35 $14.35 $14.35 $13.15 2
2017-05-24 $14.40 $14.44 $14.15 $14.20 $13.01 6,452
2017-05-23 $14.33 $14.33 $14.33 $14.33 $13.13 338
2017-05-22 $14.26 $14.26 $14.25 $14.25 $13.06 783
2017-05-19 $13.50 $13.50 $13.50 $13.50 $12.37 183
2017-05-18 $13.50 $13.50 $13.50 $13.50 $12.37 4
2017-05-17 $14.24 $14.24 $14.00 $14.00 $12.83 2,615
2017-05-16 $14.23 $14.23 $14.23 $14.23 $13.04 1,343
2017-05-15 $14.15 $14.25 $14.15 $14.25 $13.06 1,426
2017-05-12 $14.15 $14.15 $14.15 $14.15 $12.97 1,528
2017-05-11 $14.23 $14.25 $14.16 $14.25 $13.06 811
2017-05-10 $14.25 $14.25 $14.25 $14.25 $13.06 0
2017-05-09 $14.25 $14.25 $14.25 $14.25 $13.06 53
2017-05-08 $14.14 $14.14 $14.10 $14.10 $12.92 1,049
2017-05-05 $13.50 $14.20 $13.50 $14.10 $12.92 6,224
2017-05-04 $14.15 $14.19 $14.15 $14.15 $12.97 3,545
2017-05-03 $14.19 $14.20 $14.15 $14.15 $12.97 3,954
2017-05-02 $14.11 $14.25 $14.10 $14.10 $12.92 1,536
2017-05-01 $14.11 $14.73 $14.10 $14.10 $12.92 5,032
2017-04-28 $14.16 $14.16 $14.16 $14.16 $12.98 197
2017-04-27 $14.06 $14.16 $14.01 $14.16 $12.98 2,903
2017-04-26 $14.25 $14.25 $14.05 $14.07 $12.90 4,259
2017-04-25 $14.25 $14.25 $14.25 $14.25 $13.06 408
2017-04-24 $14.03 $14.23 $14.03 $14.03 $12.86 1,763
2017-04-21 $13.99 $14.00 $13.95 $13.95 $12.79 1,089
2017-04-20 $14.01 $14.01 $14.01 $14.01 $12.84 403
2017-04-19 $13.91 $13.91 $13.91 $13.91 $12.75 854
2017-04-18 $13.95 $13.95 $13.95 $13.95 $12.79 408
2017-04-17 $14.22 $14.22 $14.22 $14.22 $13.03 612
2017-04-13 $14.07 $14.07 $14.02 $14.05 $12.88 477
2017-04-12 $14.10 $14.10 $13.90 $13.90 $12.74 2,201
2017-04-11 $14.08 $14.08 $13.90 $13.90 $12.74 19,272
2017-04-10 $14.09 $14.09 $14.08 $14.08 $12.90 3,871
2017-04-07 $14.02 $14.08 $14.00 $14.08 $12.90 2,242
2017-04-06 $14.02 $14.10 $13.95 $14.10 $12.92 9,029
2017-04-05 $13.94 $14.02 $13.94 $14.02 $12.85 2,017
2017-04-04 $13.75 $13.90 $13.75 $13.90 $12.74 740
2017-04-03 $13.15 $13.75 $13.15 $13.46 $12.34 8,273
2017-03-31 $14.25 $14.25 $12.71 $13.20 $12.10 147
2017-03-30 $14.30 $14.30 $14.05 $14.05 $12.88 11,124
2017-03-29 $14.50 $14.55 $14.17 $14.55 $13.34 1,255
2017-03-28 $14.80 $14.80 $14.48 $14.48 $13.27 455
2017-03-27 $13.93 $14.46 $13.90 $13.90 $12.74 3,665
2017-03-24 $13.96 $14.51 $13.96 $14.01 $12.84 4,111
2017-03-23 $13.97 $14.10 $13.55 $13.92 $12.76 10,888
2017-03-22 $14.00 $14.06 $13.94 $13.94 $12.78 1,392
2017-03-21 $14.05 $14.05 $14.05 $14.05 $12.88 181
2017-03-20 $14.01 $14.49 $14.00 $14.00 $12.83 5,115
2017-03-17 $14.10 $14.25 $14.04 $14.25 $13.06 2,875
2017-03-16 $13.85 $14.00 $13.85 $14.00 $12.83 25,130
2017-03-15 $13.81 $13.81 $13.81 $13.81 $12.66 477
2017-03-14 $14.07 $14.07 $14.05 $14.05 $12.88 427
2017-03-13 $14.15 $14.15 $14.15 $14.15 $12.97 313
2017-03-10 $14.25 $14.27 $14.00 $14.00 $12.83 1,211
2017-03-09 $14.50 $14.51 $14.15 $14.25 $13.06 8,228
2017-03-08 $14.55 $14.55 $14.20 $14.50 $13.29 10,007
2017-03-07 $14.63 $14.65 $14.50 $14.50 $13.29 2,352
2017-03-06 $14.54 $14.59 $14.50 $14.50 $13.29 4,151
2017-03-03 $14.72 $14.72 $14.72 $14.72 $13.49 356
2017-03-02 $14.54 $15.10 $14.50 $14.72 $13.49 8,251
2017-03-01 $14.72 $14.83 $14.54 $14.54 $13.33 1,951
2017-02-28 $15.01 $15.01 $14.51 $14.54 $13.33 6,636
2017-02-27 $14.80 $15.10 $14.75 $15.10 $13.84 5,328
2017-02-24 $14.90 $15.09 $14.90 $14.96 $13.71 2,700
2017-02-23 $14.91 $14.91 $14.80 $14.80 $13.56 433
2017-02-22 $14.91 $14.91 $14.91 $14.91 $13.66 281
2017-02-21 $14.95 $14.95 $14.95 $14.95 $13.70 219
2017-02-17 $14.82 $14.82 $14.82 $14.82 $13.58 59
2017-02-16 $14.82 $14.82 $14.82 $14.82 $13.58 350
2017-02-15 $14.91 $14.91 $14.91 $14.91 $13.67 183
2017-02-14 $15.05 $15.05 $14.84 $14.86 $13.62 625
2017-02-13 $15.25 $15.25 $14.87 $14.87 $13.63 1,389
2017-02-10 $15.28 $15.28 $14.82 $14.82 $13.58 1,413
2017-02-09 $14.50 $15.20 $14.50 $14.65 $13.43 10,721
2017-02-08 $14.38 $14.50 $14.38 $14.50 $13.29 1,556
2017-02-07 $14.30 $14.47 $14.30 $14.47 $13.26 1,165
2017-02-06 $14.15 $14.29 $14.15 $14.29 $13.10 1,376
2017-02-03 $14.43 $14.43 $14.15 $14.15 $12.97 1,246
2017-02-02 $14.19 $14.37 $14.15 $14.35 $13.15 1,818
2017-02-01 $14.29 $14.29 $14.29 $14.29 $13.10 597
2017-01-31 $14.19 $14.19 $14.15 $14.15 $12.97 1,151
2017-01-30 $14.15 $14.22 $14.15 $14.15 $12.97 3,596
2017-01-27 $14.33 $14.34 $14.25 $14.33 $13.13 942
2017-01-26 $14.50 $14.50 $14.33 $14.35 $13.15 663
2017-01-25 $14.47 $14.54 $14.27 $14.54 $13.21 1,049
2017-01-24 $14.20 $14.44 $14.20 $14.44 $13.12 520
2017-01-23 $14.11 $14.18 $14.11 $14.18 $12.88 2,124
2017-01-20 $14.49 $15.00 $13.55 $15.00 $13.63 3,904
2017-01-19 $13.50 $13.50 $13.50 $13.50 $12.27 1,481
2017-01-18 $13.44 $13.50 $13.29 $13.45 $12.22 3,489
2017-01-17 $13.38 $13.50 $13.00 $13.00 $11.81 1,622
2017-01-13 $12.78 $13.36 $12.78 $13.36 $12.14 9,892
2017-01-12 $12.81 $12.81 $12.81 $12.81 $11.64 1
2017-01-11 $12.55 $12.55 $12.55 $12.55 $11.40 5
2017-01-10 $12.75 $12.76 $12.65 $12.76 $11.60 5,466
2017-01-09 $12.69 $12.69 $12.69 $12.69 $11.53 293
2017-01-06 $12.65 $12.65 $12.65 $12.65 $11.49 40
2017-01-05 $12.54 $12.65 $12.54 $12.65 $11.49 128
2017-01-04 $12.39 $12.59 $12.39 $12.59 $11.44 690
2017-01-03 $12.55 $12.58 $12.50 $12.50 $11.36 2,298
2016-12-30 $12.19 $12.55 $12.19 $12.55 $11.40 695
2016-12-29 $11.77 $11.77 $11.77 $11.77 $10.69 1,228
2016-12-28 $12.41 $12.42 $12.41 $12.42 $11.29 908
2016-12-27 $12.67 $12.68 $12.50 $12.50 $11.36 911
2016-12-23 $12.30 $12.30 $12.28 $12.28 $11.16 411
2016-12-22 $12.38 $12.38 $12.10 $12.10 $11.00 310
2016-12-21 $11.75 $12.04 $11.75 $12.04 $10.94 209
2016-12-20 $12.38 $12.38 $12.38 $12.38 $11.25 1
2016-12-19 $12.38 $12.39 $12.38 $12.38 $11.25 2,542
2016-12-16 $12.44 $12.44 $12.30 $12.38 $11.25 627
2016-12-15 $12.75 $12.75 $12.59 $12.63 $11.48 1,023
2016-12-14 $12.74 $12.74 $12.74 $12.74 $11.58 259
2016-12-13 $12.15 $12.15 $12.15 $12.15 $11.04 633
2016-12-12 $12.73 $12.73 $12.39 $12.39 $11.26 2,771
2016-12-09 $12.52 $12.54 $12.20 $12.47 $11.33 6,041
2016-12-08 $12.50 $12.55 $12.25 $12.25 $11.13 8,077
2016-12-07 $11.58 $12.10 $11.41 $12.10 $10.99 6,151
2016-12-06 $11.57 $11.57 $11.57 $11.57 $10.51 143
2016-12-05 $11.60 $11.60 $11.46 $11.57 $10.52 1,261
2016-12-02 $11.50 $11.60 $11.50 $11.60 $10.54 3,924
2016-12-01 $11.54 $11.60 $11.36 $11.39 $10.35 4,239
2016-11-30 $11.56 $11.56 $11.56 $11.56 $10.50 80
2016-11-29 $11.35 $11.59 $11.20 $11.56 $10.50 6,884
2016-11-28 $11.60 $11.60 $11.52 $11.52 $10.47 10,081
2016-11-25 $11.55 $11.57 $11.38 $11.57 $10.51 835
2016-11-23 $11.60 $11.60 $11.60 $11.60 $10.54 2,000
2016-11-22 $11.45 $11.45 $11.31 $11.31 $10.28 1,337
2016-11-21 $11.59 $11.59 $11.52 $11.52 $10.47 25
2016-11-18 $11.52 $11.52 $11.52 $11.52 $10.47 0
2016-11-17 $11.50 $11.52 $11.50 $11.52 $10.47 3,005
2016-11-16 $11.60 $11.61 $11.60 $11.60 $10.54 3,470
2016-11-15 $11.64 $11.75 $11.60 $11.60 $10.54 2,505
2016-11-14 $11.45 $11.70 $11.45 $11.50 $10.45 2,808
2016-11-11 $11.25 $11.25 $11.25 $11.25 $10.22 1,801
2016-11-10 $10.37 $11.25 $10.37 $11.25 $10.22 3,797
2016-11-09 $10.56 $10.56 $10.55 $10.56 $9.60 967
2016-11-08 $10.56 $10.56 $10.45 $10.50 $9.54 4,887
2016-11-07 $10.48 $10.49 $10.48 $10.49 $9.53 1,569
2016-11-04 $10.20 $10.40 $10.00 $10.25 $9.31 23,458
2016-11-03 $10.45 $10.47 $10.40 $10.40 $9.45 7,882
2016-11-02 $10.46 $10.46 $10.45 $10.45 $9.50 1,124
2016-11-01 $10.42 $10.46 $10.42 $10.46 $9.50 1,963
2016-10-31 $10.49 $10.50 $10.49 $10.50 $9.54 52
2016-10-28 $10.49 $10.49 $10.46 $10.46 $9.50 300
2016-10-27 $10.49 $10.49 $10.49 $10.49 $9.53 172
2016-10-26 $10.46 $10.50 $10.45 $10.46 $9.50 3,018
2016-10-25 $10.40 $10.56 $10.40 $10.55 $9.59 5,997
2016-10-24 $10.50 $10.56 $10.46 $10.46 $9.50 3,533
2016-10-21 $10.48 $10.48 $10.48 $10.48 $9.52 0
2016-10-20 $10.48 $10.48 $10.48 $10.48 $9.52 0
2016-10-19 $10.48 $10.48 $10.48 $10.48 $9.52 0
2016-10-18 $10.47 $10.49 $10.46 $10.48 $9.52 1,809
2016-10-17 $10.41 $10.41 $10.41 $10.41 $9.46 0
2016-10-14 $10.41 $10.41 $10.41 $10.41 $9.46 2,030
2016-10-13 $10.43 $10.43 $10.43 $10.43 $9.48 161
2016-10-12 $10.41 $10.41 $10.41 $10.41 $9.46 25
2016-10-11 $10.54 $10.54 $10.54 $10.54 $9.58 59
2016-10-10 $10.54 $10.54 $10.54 $10.54 $9.58 0
2016-10-07 $10.41 $10.54 $10.41 $10.54 $9.58 1,164
2016-10-06 $10.56 $10.56 $10.56 $10.56 $9.60 998
2016-10-05 $10.50 $10.50 $10.49 $10.50 $9.54 16,811
2016-10-04 $10.89 $10.89 $10.31 $10.50 $9.54 3,443
2016-10-03 $10.25 $11.24 $10.25 $10.56 $9.60 11,098
2016-09-30 $10.20 $10.20 $10.20 $10.20 $9.27 100
2016-09-29 $10.26 $10.26 $10.20 $10.20 $9.27 3,001
2016-09-28 $10.25 $10.26 $10.25 $10.25 $9.31 3,235
2016-09-27 $10.25 $10.25 $10.25 $10.25 $9.31 1,272
2016-09-26 $10.24 $10.24 $10.24 $10.24 $9.30 27
2016-09-23 $10.20 $10.24 $10.19 $10.24 $9.30 3,781
2016-09-22 $10.16 $10.16 $10.15 $10.15 $9.22 2,251
2016-09-21 $10.10 $10.18 $10.10 $10.18 $9.25 1,196
2016-09-20 $10.33 $10.37 $10.33 $10.37 $9.42 259
2016-09-19 $10.17 $10.37 $10.17 $10.25 $9.31 3,920
2016-09-16 $10.09 $10.19 $10.09 $10.17 $9.24 11,439
2016-09-15 $9.95 $9.95 $9.95 $9.95 $9.04 17
2016-09-14 $10.00 $10.00 $9.80 $9.80 $8.90 318
2016-09-13 $10.04 $10.04 $10.04 $10.04 $9.12 262
2016-09-12 $9.90 $10.09 $9.90 $9.92 $9.01 550
2016-09-09 $9.95 $10.08 $9.95 $9.99 $9.08 727
2016-09-08 $9.82 $9.82 $9.82 $9.82 $8.92 81
2016-09-07 $9.97 $9.97 $9.97 $9.97 $9.06 1,067
2016-09-06 $9.95 $10.10 $9.94 $10.00 $9.09 3,519
2016-09-02 $10.09 $10.09 $10.00 $10.00 $9.09 589
2016-09-01 $9.96 $9.96 $9.96 $9.96 $9.05 423
2016-08-31 $9.88 $9.99 $9.88 $9.98 $9.06 2,737
2016-08-30 $9.55 $9.55 $9.55 $9.55 $8.68 1,050
2016-08-29 $10.03 $10.03 $9.74 $9.91 $9.00 7,417
2016-08-26 $10.10 $10.10 $10.00 $10.03 $9.11 15,800
2016-08-25 $10.01 $10.05 $10.00 $10.05 $9.13 6,597
2016-08-24 $10.14 $10.14 $10.00 $10.00 $9.08 729
2016-08-23 $9.96 $9.96 $9.96 $9.96 $9.05 251
2016-08-22 $10.00 $10.00 $10.00 $10.00 $9.09 0
2016-08-19 $10.00 $10.00 $10.00 $10.00 $9.09 0
2016-08-18 $10.00 $10.00 $10.00 $10.00 $9.09 366
2016-08-17 $9.95 $9.95 $9.95 $9.95 $9.04 209
2016-08-16 $9.99 $9.99 $9.99 $9.99 $9.08 0
2016-08-15 $9.99 $9.99 $9.99 $9.99 $9.08 104
2016-08-12 $10.10 $10.10 $10.03 $10.09 $9.16 1,484
2016-08-11 $10.03 $10.10 $10.03 $10.10 $9.18 6,761
2016-08-10 $9.90 $10.02 $9.90 $9.90 $9.00 2,740
2016-08-09 $10.03 $10.03 $10.03 $10.03 $9.11 255
2016-08-08 $10.03 $10.03 $10.00 $10.00 $9.09 3,598
2016-08-05 $9.90 $9.98 $9.90 $9.91 $9.00 3,500
2016-08-04 $9.91 $9.97 $9.91 $9.97 $9.06 1,957
2016-08-03 $10.04 $10.04 $9.90 $9.92 $9.01 8,769
2016-08-02 $10.05 $10.05 $9.96 $9.96 $9.05 450
2016-08-01 $10.00 $10.08 $9.52 $9.90 $9.00 7,625
2016-07-29 $9.86 $10.00 $9.86 $10.00 $9.09 481
2016-07-28 $9.85 $10.00 $9.84 $10.00 $9.09 2,363
2016-07-27 $9.85 $9.85 $9.80 $9.85 $8.84 1,808
2016-07-26 $10.05 $10.05 $10.05 $10.05 $9.02 118
2016-07-25 $9.78 $10.05 $9.78 $10.05 $9.02 110
2016-07-22 $9.70 $10.00 $9.70 $9.98 $8.96 45,578
2016-07-21 $9.90 $10.03 $9.62 $9.70 $8.71 30,947
2016-07-20 $9.60 $9.65 $9.60 $9.65 $8.66 4,632
2016-07-19 $9.58 $9.58 $9.58 $9.58 $8.60 5
2016-07-18 $9.58 $9.58 $9.58 $9.58 $8.60 2,367
2016-07-15 $9.35 $9.53 $9.35 $9.53 $8.56 1,145
2016-07-14 $9.50 $9.61 $9.50 $9.60 $8.62 3,539
2016-07-13 $9.67 $9.90 $9.59 $9.60 $8.62 5,900
2016-07-12 $9.79 $9.79 $9.79 $9.79 $8.79 20
2016-07-11 $9.84 $9.99 $9.79 $9.79 $8.79 986
2016-07-08 $9.65 $9.82 $9.65 $9.82 $8.82 2,300
2016-07-07 $9.66 $9.74 $9.65 $9.65 $8.66 3,679
2016-07-06 $9.81 $9.81 $9.81 $9.81 $8.81 0
2016-07-05 $9.85 $10.00 $9.65 $9.81 $8.81 14,247
2016-07-01 $9.75 $9.75 $9.75 $9.75 $8.75 9
2016-06-30 $9.70 $9.97 $9.70 $9.75 $8.75 11,737
2016-06-29 $9.90 $9.90 $9.76 $9.76 $8.76 2,145
2016-06-28 $9.64 $9.64 $9.64 $9.64 $8.66 2,002
2016-06-27 $9.62 $9.62 $9.58 $9.58 $8.60 1,002
2016-06-24 $9.51 $9.52 $9.51 $9.52 $8.55 643
2016-06-23 $9.56 $9.63 $9.52 $9.52 $8.55 5,322
2016-06-22 $9.56 $9.56 $9.56 $9.56 $8.58 593
2016-06-21 $9.60 $9.60 $9.60 $9.60 $8.62 203
2016-06-20 $9.64 $9.64 $9.64 $9.64 $8.66 500
2016-06-17 $9.64 $9.64 $9.64 $9.64 $8.66 25
2016-06-16 $9.89 $9.89 $9.60 $9.64 $8.66 3,166
2016-06-15 $9.61 $9.61 $9.61 $9.61 $8.63 24
2016-06-14 $9.60 $9.63 $9.60 $9.61 $8.63 987
2016-06-13 $9.55 $9.55 $9.55 $9.55 $8.57 210
2016-06-10 $9.68 $9.68 $9.68 $9.68 $8.69 2
2016-06-09 $9.68 $9.68 $9.68 $9.68 $8.69 1,815
2016-06-08 $9.68 $9.68 $9.68 $9.68 $8.69 215
2016-06-07 $9.82 $9.83 $9.68 $9.68 $8.69 3,219
2016-06-06 $9.69 $9.70 $9.68 $9.69 $8.70 2,280
2016-06-03 $9.71 $9.75 $9.68 $9.68 $8.69 4,309
2016-06-02 $9.68 $9.68 $9.68 $9.68 $8.69 283
2016-06-01 $9.71 $9.80 $9.66 $9.67 $8.68 7,715
2016-05-31 $9.60 $9.75 $9.56 $9.75 $8.75 4,493
2016-05-27 $9.49 $9.55 $9.45 $9.45 $8.48 3,380
2016-05-26 $9.60 $9.60 $9.55 $9.55 $8.57 1,521
2016-05-25 $9.45 $9.45 $9.45 $9.45 $8.48 1,252
2016-05-24 $9.48 $9.49 $9.48 $9.49 $8.52 502
2016-05-23 $9.46 $9.46 $9.46 $9.46 $8.49 175
2016-05-20 $9.44 $9.44 $9.44 $9.44 $8.48 234
2016-05-19 $9.42 $9.45 $9.41 $9.45 $8.48 4,814
2016-05-18 $9.46 $9.48 $9.41 $9.46 $8.49 2,486
2016-05-17 $9.68 $9.68 $9.68 $9.68 $8.69 1,086
2016-05-16 $9.52 $9.52 $9.52 $9.52 $8.54 25
2016-05-13 $9.45 $9.52 $9.45 $9.52 $8.54 6,057
2016-05-12 $9.45 $9.45 $9.45 $9.45 $8.48 125
2016-05-11 $9.54 $9.54 $9.54 $9.54 $8.56 0
2016-05-10 $9.46 $9.54 $9.46 $9.54 $8.56 1,678
2016-05-09 $9.54 $9.54 $9.46 $9.46 $8.49 720
2016-05-06 $9.46 $9.46 $9.46 $9.46 $8.49 0
2016-05-05 $9.53 $9.53 $9.46 $9.46 $8.49 400
2016-05-04 $9.46 $9.57 $9.45 $9.45 $8.48 1,250
2016-05-03 $9.47 $9.47 $9.47 $9.47 $8.50 0
2016-05-02 $9.45 $9.58 $9.45 $9.47 $8.50 10,591
2016-04-29 $9.56 $9.75 $9.46 $9.46 $8.49 4,418
2016-04-28 $9.50 $9.50 $9.45 $9.50 $8.53 5,773
2016-04-27 $9.45 $9.45 $9.45 $9.45 $8.48 0
2016-04-26 $9.55 $9.55 $9.45 $9.45 $8.48 7,115
2016-04-25 $9.40 $9.51 $9.37 $9.40 $8.44 17,459
2016-04-22 $9.36 $9.50 $9.36 $9.42 $8.46 738
2016-04-21 $9.45 $9.53 $9.44 $9.47 $8.50 3,294
2016-04-20 $9.45 $9.45 $9.45 $9.45 $8.48 1,003
2016-04-19 $9.45 $9.45 $9.36 $9.40 $8.44 4,873
2016-04-18 $9.36 $9.40 $9.35 $9.35 $8.39 2,456
2016-04-15 $9.37 $9.59 $9.32 $9.36 $8.40 1,840
2016-04-14 $9.41 $9.41 $9.41 $9.41 $8.45 1,101
2016-04-13 $9.63 $9.63 $9.63 $9.63 $8.64 257
2016-04-12 $9.39 $9.49 $9.37 $9.49 $8.52 5,969
2016-04-11 $9.32 $9.32 $9.32 $9.32 $8.37 243
2016-04-08 $9.36 $9.36 $9.36 $9.36 $8.40 0
2016-04-07 $9.37 $9.37 $9.36 $9.36 $8.40 200
2016-04-06 $9.59 $9.60 $9.54 $9.54 $8.57 984
2016-04-05 $9.58 $9.58 $9.58 $9.58 $8.60 547
2016-04-04 $9.65 $9.96 $9.64 $9.74 $8.75 15,479
2016-04-01 $9.40 $9.88 $9.40 $9.46 $8.49 3,922
2016-03-31 $9.40 $9.40 $9.27 $9.27 $8.32 1,712
2016-03-30 $9.32 $9.32 $9.32 $9.32 $8.37 77
2016-03-29 $9.34 $9.34 $9.32 $9.32 $8.37 2,704
2016-03-28 $9.42 $9.42 $9.42 $9.42 $8.46 56
2016-03-24 $9.87 $9.87 $9.36 $9.36 $8.40 240
2016-03-23 $9.95 $9.95 $9.95 $9.95 $8.94 3
2016-03-22 $9.33 $9.33 $9.33 $9.33 $8.38 100
2016-03-21 $9.89 $9.89 $9.89 $9.89 $8.88 324
2016-03-18 $9.61 $9.61 $9.61 $9.61 $8.63 20
2016-03-17 $9.61 $9.61 $9.61 $9.61 $8.63 0
2016-03-16 $9.61 $9.61 $9.61 $9.61 $8.63 3
2016-03-15 $9.61 $9.61 $9.61 $9.61 $8.63 0
2016-03-14 $9.61 $9.61 $9.61 $9.61 $8.63 9
2016-03-11 $9.35 $9.61 $9.35 $9.61 $8.63 1,240
2016-03-10 $9.35 $9.35 $9.35 $9.35 $8.39 0
2016-03-09 $9.35 $9.39 $9.35 $9.35 $8.39 900
2016-03-08 $9.22 $9.22 $9.22 $9.22 $8.28 200
2016-03-07 $9.27 $9.27 $9.27 $9.27 $8.32 91
2016-03-04 $9.36 $9.36 $9.36 $9.36 $8.40 1,740
2016-03-03 $9.27 $9.36 $9.27 $9.36 $8.40 1,179
2016-03-02 $9.37 $9.37 $9.37 $9.37 $8.42 213
2016-03-01 $9.45 $9.45 $9.45 $9.45 $8.48 10
2016-02-29 $9.36 $9.45 $9.36 $9.45 $8.48 1,357
2016-02-26 $9.33 $9.40 $9.33 $9.40 $8.44 231
2016-02-25 $9.35 $9.47 $9.35 $9.45 $8.48 1,415
2016-02-24 $9.36 $9.50 $9.36 $9.37 $8.41 8,069
2016-02-23 $9.70 $9.70 $9.36 $9.37 $8.41 4,115
2016-02-22 $9.60 $9.60 $9.60 $9.60 $8.62 5,795
2016-02-19 $9.60 $9.60 $9.39 $9.39 $8.43 6,822
2016-02-18 $9.95 $9.95 $9.60 $9.60 $8.62 2,868
2016-02-17 $9.90 $9.90 $9.90 $9.90 $8.89 248
2016-02-16 $9.95 $9.99 $9.95 $9.99 $8.97 2,072
2016-02-12 $10.00 $10.00 $9.81 $10.00 $8.98 2,203
2016-02-11 $9.60 $9.85 $9.59 $9.85 $8.84 559
2016-02-10 $9.39 $9.39 $9.39 $9.39 $8.43 12
2016-02-09 $9.38 $9.53 $9.37 $9.39 $8.43 1,737
2016-02-08 $9.59 $9.60 $9.37 $9.60 $8.62 1,506
2016-02-05 $9.61 $9.61 $9.61 $9.61 $8.62 9
2016-02-04 $9.61 $9.61 $9.61 $9.61 $8.62 31
2016-02-03 $9.61 $9.61 $9.61 $9.61 $8.62 1,245
2016-02-02 $9.36 $9.36 $9.36 $9.36 $8.40 104
2016-02-01 $9.45 $9.45 $9.45 $9.45 $8.48 512
2016-01-29 $9.50 $9.50 $9.36 $9.36 $8.40 3,051
2016-01-28 $9.54 $9.54 $9.54 $9.54 $8.57 0
2016-01-27 $9.54 $9.54 $9.54 $9.54 $8.46 365
2016-01-26 $9.37 $9.55 $9.37 $9.54 $8.46 1,610
2016-01-25 $9.41 $9.41 $9.41 $9.41 $8.34 211
2016-01-22 $9.49 $9.49 $9.49 $9.49 $8.41 185
2016-01-21 $9.33 $9.41 $9.33 $9.41 $8.34 960
2016-01-20 $9.40 $9.40 $9.40 $9.40 $8.34 0
2016-01-19 $9.50 $9.50 $9.37 $9.40 $8.34 1,925
2016-01-15 $9.65 $9.65 $9.50 $9.52 $8.44 4,888
2016-01-14 $9.74 $9.74 $9.74 $9.74 $8.64 48
2016-01-13 $9.73 $9.73 $9.73 $9.73 $8.63 0
2016-01-12 $9.70 $9.74 $9.70 $9.73 $8.63 500
2016-01-11 $9.61 $9.61 $9.61 $9.61 $8.52 20
2016-01-08 $9.61 $9.61 $9.61 $9.61 $8.52 0
2016-01-07 $9.61 $9.62 $9.61 $9.61 $8.52 981
2016-01-06 $10.00 $10.00 $10.00 $10.00 $8.87 0
2016-01-05 $10.05 $10.05 $10.00 $10.00 $8.87 6,107
2016-01-04 $10.29 $10.40 $10.02 $10.05 $8.91 13,428
2015-12-31 $10.01 $10.40 $10.01 $10.40 $9.22 448
2015-12-30 $10.04 $10.04 $10.04 $10.04 $8.90 0
2015-12-29 $10.04 $10.04 $10.04 $10.04 $8.90 0
2015-12-28 $9.60 $10.04 $9.60 $10.04 $8.90 11,044
2015-12-24 $10.05 $10.06 $9.50 $9.50 $8.42 1,300
2015-12-23 $10.07 $10.07 $10.05 $10.07 $8.93 1,970
2015-12-22 $10.28 $10.28 $10.28 $10.28 $9.12 2
2015-12-21 $10.29 $10.29 $10.28 $10.28 $9.12 2,075
2015-12-18 $10.40 $10.40 $10.29 $10.40 $9.22 1,470
2015-12-17 $10.06 $10.06 $10.06 $10.06 $8.92 0
2015-12-16 $10.10 $10.10 $10.06 $10.06 $8.92 161
2015-12-15 $10.00 $10.00 $10.00 $10.00 $8.87 69
2015-12-14 $10.00 $10.00 $10.00 $10.00 $8.87 1,400
2015-12-11 $10.00 $10.05 $10.00 $10.03 $8.89 622
2015-12-10 $10.00 $10.00 $10.00 $10.00 $8.87 101
2015-12-09 $10.00 $10.43 $10.00 $10.43 $9.25 202
2015-12-08 $9.95 $9.95 $9.95 $9.95 $8.82 3
2015-12-07 $9.55 $9.95 $9.55 $9.95 $8.82 281
2015-12-04 $9.63 $10.09 $9.63 $10.09 $8.95 542
2015-12-03 $10.55 $10.55 $10.03 $10.03 $8.89 519
2015-12-02 $10.97 $10.97 $10.63 $10.70 $9.49 1,100
2015-12-01 $10.14 $11.35 $10.11 $10.75 $9.53 28,800
2015-11-30 $10.08 $10.16 $9.80 $10.10 $8.96 8,462
2015-11-27 $9.85 $9.85 $9.85 $9.85 $8.74 0
2015-11-25 $10.02 $10.02 $9.82 $9.85 $8.74 1,101
2015-11-24 $9.55 $10.00 $9.55 $9.74 $8.64 3,095
2015-11-23 $9.36 $9.36 $9.31 $9.36 $8.30 18,011
2015-11-20 $9.40 $9.40 $9.40 $9.40 $8.34 1,000
2015-11-19 $9.43 $9.72 $9.35 $9.35 $8.29 3,151
2015-11-18 $9.40 $9.48 $9.26 $9.30 $8.25 3,631
2015-11-17 $9.56 $9.56 $9.50 $9.50 $8.42 2,427
2015-11-16 $9.71 $9.71 $9.44 $9.63 $8.53 6,057
2015-11-13 $9.74 $9.74 $9.72 $9.72 $8.62 651
2015-11-12 $9.72 $9.72 $9.72 $9.72 $8.62 216
2015-11-11 $9.72 $9.72 $9.72 $9.72 $8.62 2,105
2015-11-10 $9.74 $9.74 $9.74 $9.74 $8.64 148
2015-11-09 $9.75 $9.80 $9.70 $9.75 $8.65 2,100
2015-11-06 $9.72 $9.72 $9.72 $9.72 $8.62 160
2015-11-05 $9.68 $9.68 $9.68 $9.68 $8.58 294
2015-11-04 $9.67 $9.67 $9.67 $9.67 $8.58 200
2015-11-03 $9.67 $9.67 $9.67 $9.67 $8.57 0
2015-11-02 $9.72 $9.72 $9.67 $9.67 $8.57 500
2015-10-30 $9.82 $9.82 $9.82 $9.82 $8.71 69
2015-10-29 $9.90 $9.90 $9.90 $9.90 $8.78 17
2015-10-28 $9.94 $9.94 $9.68 $9.68 $8.58 1,069
2015-10-27 $9.70 $9.71 $9.70 $9.71 $8.61 1,148
2015-10-26 $9.94 $9.94 $9.94 $9.94 $8.81 124
2015-10-23 $9.90 $9.90 $9.90 $9.90 $8.78 225
2015-10-22 $9.75 $9.97 $9.70 $9.97 $8.84 18,445
2015-10-21 $9.84 $9.85 $9.84 $9.85 $8.73 500
2015-10-20 $9.96 $9.99 $9.96 $9.99 $8.86 996
2015-10-19 $10.00 $10.03 $10.00 $10.03 $8.89 1,118
2015-10-16 $10.30 $10.30 $10.30 $10.30 $9.13 0
2015-10-15 $10.33 $10.33 $9.94 $10.30 $9.13 2,238
2015-10-14 $9.81 $9.91 $9.81 $9.90 $8.78 3,094
2015-10-13 $10.05 $10.05 $10.05 $10.05 $8.91 3,707
2015-10-12 $9.72 $10.12 $9.72 $10.12 $8.98 1,340
2015-10-09 $9.98 $9.99 $9.98 $9.99 $8.86 1,256
2015-10-08 $9.97 $9.97 $9.97 $9.97 $8.84 1,077
2015-10-07 $9.61 $9.80 $9.61 $9.80 $8.69 671
2015-10-06 $9.76 $10.40 $9.46 $9.90 $8.78 2,070
2015-10-05 $9.74 $10.24 $9.62 $10.12 $8.97 6,012
2015-10-02 $9.48 $9.48 $9.48 $9.48 $8.41 100
2015-10-01 $9.72 $9.72 $9.48 $9.48 $8.41 213
2015-09-30 $9.46 $9.46 $9.46 $9.46 $8.39 232
2015-09-29 $9.53 $9.53 $9.53 $9.53 $8.45 400
2015-09-28 $9.53 $9.54 $9.45 $9.48 $8.41 2,673
2015-09-25 $9.65 $9.65 $9.65 $9.65 $8.56 212
2015-09-24 $9.66 $9.70 $9.66 $9.70 $8.60 2,046
2015-09-23 $9.71 $9.71 $9.71 $9.71 $8.61 214
2015-09-22 $9.68 $9.75 $9.45 $9.62 $8.53 4,865
2015-09-21 $9.71 $9.71 $9.71 $9.71 $8.61 204
2015-09-18 $9.38 $9.71 $9.29 $9.71 $8.61 4,780
2015-09-17 $9.49 $9.50 $9.35 $9.35 $8.29 2,412
2015-09-16 $9.55 $9.55 $9.55 $9.55 $8.47 200
2015-09-15 $9.40 $9.77 $9.40 $9.40 $8.34 497
2015-09-14 $9.60 $9.60 $9.44 $9.44 $8.37 249
2015-09-11 $9.60 $9.63 $9.60 $9.60 $8.51 839
2015-09-10 $9.65 $9.93 $9.60 $9.93 $8.80 476
2015-09-09 $9.65 $9.65 $9.60 $9.62 $8.53 327
2015-09-08 $9.95 $9.95 $9.60 $9.60 $8.51 1,051
2015-09-04 $9.82 $9.82 $9.81 $9.81 $8.70 1,043
2015-09-03 $9.80 $9.81 $9.80 $9.81 $8.70 200

Oak Valley Bancorp (OVLY) News Headlines

Recent Oak Valley Bancorp (OVLY) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.