Pandora A/S (PANDY) Exchange: PINK

  1. Overview
  2. Pandora A/S (PANDY)

Data as of Aug. 20, 2025

$47.05 ($-1.65) -3.39%

Pandora A/S - Daily Information
Click for more stock information on Pandora A/S.
Daily Information Data
Date Aug. 20, 2025
Open $47.44
Previous Close $47.05
High $56.21
Low $47.05
Adjusted Open $47.44
Previous Adjusted Close $47.05
Adjusted High $56.21
Adjusted Low $47.05

About Pandora A/S (PANDY)

PANDORA AS SP/ADR

Invest in Pandora A/S (PANDY)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Pandora A/S (PANDY)

Date Open High Low Close Adj.Close Volume
2025-02-05 $47.44 $56.21 $47.05 $47.05 $47.05 24,037
2025-02-04 $47.84 $48.70 $47.59 $48.70 $48.70 9,298
2025-02-03 $47.75 $49.32 $46.34 $48.72 $48.72 30,268
2025-01-31 $49.34 $52.00 $49.00 $51.00 $51.00 2,982
2025-01-30 $49.85 $53.51 $49.85 $51.00 $51.00 4,399
2025-01-29 $49.39 $49.99 $48.65 $49.99 $49.99 6,067
2025-01-28 $48.32 $48.75 $48.25 $48.74 $48.74 9,304
2025-01-27 $47.80 $49.50 $47.79 $49.30 $49.30 10,699
2025-01-24 $49.99 $49.99 $47.26 $47.95 $47.95 3,707
2025-01-23 $49.18 $49.32 $46.69 $49.32 $49.32 15,093
2025-01-22 $47.10 $47.31 $46.07 $47.21 $47.21 6,322
2025-01-21 $46.50 $49.49 $45.51 $47.00 $47.00 9,232
2025-01-17 $44.24 $46.58 $43.94 $43.94 $43.94 7,941
2025-01-16 $44.30 $45.22 $44.23 $45.22 $45.22 13,163
2025-01-15 $43.37 $44.16 $43.37 $43.70 $43.70 7,030
2025-01-14 $43.60 $44.74 $43.55 $43.96 $43.96 21,267
2025-01-13 $44.40 $47.24 $44.40 $46.23 $46.23 12,366
2025-01-10 $45.90 $47.00 $45.67 $47.00 $47.00 10,849
2025-01-08 $45.60 $46.00 $45.50 $46.00 $46.00 6,425
2025-01-07 $45.93 $46.50 $44.74 $44.74 $44.74 30,327
2025-01-06 $45.50 $46.41 $45.50 $45.73 $45.73 4,834
2025-01-03 $45.61 $46.10 $45.58 $45.71 $45.71 8,990
2025-01-02 $46.05 $46.05 $45.37 $45.42 $45.42 20,512
2024-12-31 $45.88 $46.50 $45.88 $46.50 $46.50 2,122
2024-12-30 $46.18 $46.50 $46.10 $46.12 $46.12 10,812
2024-12-27 $46.33 $46.50 $46.33 $46.50 $46.50 5,859
2024-12-26 $45.46 $45.90 $45.46 $45.90 $45.90 11,435
2024-12-24 $45.47 $46.00 $45.47 $45.84 $45.84 3,748
2024-12-23 $45.23 $45.79 $45.14 $45.48 $45.48 8,064
2024-12-20 $44.43 $44.84 $44.28 $44.83 $44.83 20,259
2024-12-19 $44.25 $44.49 $43.89 $44.38 $44.38 9,959
2024-12-18 $44.79 $45.08 $43.74 $44.11 $44.11 50,999
2024-12-17 $44.49 $44.70 $44.22 $44.22 $44.22 6,973
2024-12-16 $45.00 $45.38 $44.98 $45.07 $45.07 9,925
2024-12-13 $45.00 $45.40 $44.84 $44.99 $44.99 9,125
2024-12-12 $44.57 $44.80 $44.35 $44.54 $44.54 7,664
2024-12-11 $44.98 $45.00 $44.71 $44.94 $44.94 12,625
2024-12-10 $44.58 $44.72 $44.50 $44.65 $44.65 7,675
2024-12-09 $44.69 $44.80 $44.41 $44.41 $44.41 9,343
2024-12-06 $42.81 $43.22 $42.81 $43.16 $43.16 3,129
2024-12-05 $41.56 $41.86 $41.44 $41.83 $41.83 11,045
2024-12-04 $42.11 $42.11 $41.88 $41.88 $41.88 4,036
2024-12-03 $42.37 $42.37 $41.78 $41.92 $41.92 10,494
2024-12-02 $41.03 $41.66 $40.98 $41.61 $41.61 10,760
2024-11-29 $40.36 $41.06 $40.07 $40.67 $40.67 9,648
2024-11-27 $39.45 $39.75 $39.27 $39.75 $39.75 4,095
2024-11-26 $39.02 $39.44 $39.02 $39.32 $39.32 7,156
2024-11-25 $39.75 $40.00 $39.46 $39.68 $39.68 13,847
2024-11-22 $38.87 $39.30 $38.87 $39.26 $39.26 8,119
2024-11-21 $38.15 $38.53 $38.15 $38.36 $38.36 10,850
2024-11-20 $38.26 $38.42 $38.02 $38.12 $38.12 5,042
2024-11-19 $38.02 $38.13 $37.90 $37.98 $37.98 11,956
2024-11-18 $38.52 $39.28 $38.52 $38.77 $38.77 13,752
2024-11-15 $38.28 $38.65 $38.18 $38.18 $38.18 9,308
2024-11-14 $38.68 $39.08 $38.58 $39.08 $39.08 12,870
2024-11-13 $38.62 $38.90 $38.55 $38.70 $38.70 7,098
2024-11-12 $38.39 $38.97 $38.39 $38.94 $38.94 10,356
2024-11-11 $38.54 $38.99 $38.33 $38.51 $38.51 10,649
2024-11-08 $38.18 $38.65 $38.16 $38.25 $38.25 6,122
2024-11-07 $38.23 $38.47 $38.02 $38.26 $38.26 9,546
2024-11-06 $37.87 $37.87 $37.46 $37.46 $37.46 3,124
2024-11-05 $39.10 $39.18 $38.63 $38.69 $38.69 4,927
2024-11-04 $38.77 $38.89 $38.55 $38.87 $38.87 10,410
2024-11-01 $38.34 $38.81 $38.27 $38.81 $38.81 5,825
2024-10-31 $37.61 $37.95 $37.58 $37.89 $37.89 6,544
2024-10-30 $38.14 $38.57 $38.14 $38.53 $38.53 4,139
2024-10-29 $38.60 $38.86 $38.57 $38.60 $38.60 24,135
2024-10-28 $38.02 $38.46 $37.90 $38.13 $38.13 9,907
2024-10-25 $37.94 $38.06 $37.52 $37.52 $37.52 8,022
2024-10-24 $37.90 $38.04 $37.89 $37.93 $37.93 8,226
2024-10-23 $37.04 $37.08 $36.81 $36.96 $36.96 6,034
2024-10-22 $37.54 $37.54 $37.25 $37.26 $37.26 7,155
2024-10-21 $38.36 $38.36 $38.03 $38.03 $38.03 8,227
2024-10-18 $39.20 $39.67 $39.06 $39.37 $39.37 4,977
2024-10-17 $39.23 $39.36 $38.89 $39.35 $39.35 12,106
2024-10-16 $38.75 $38.91 $38.65 $38.78 $38.78 6,849
2024-10-15 $38.90 $39.24 $38.58 $38.97 $38.97 5,404
2024-10-14 $38.89 $39.24 $38.87 $39.05 $39.05 8,661
2024-10-11 $39.52 $39.73 $39.49 $39.73 $39.73 12,600
2024-10-10 $39.21 $39.45 $39.21 $39.27 $39.27 4,339
2024-10-09 $38.90 $39.02 $38.88 $39.01 $39.01 19,774
2024-10-08 $39.29 $39.45 $39.19 $39.29 $39.29 8,466
2024-10-07 $38.52 $38.58 $38.27 $38.27 $38.27 21,677
2024-10-04 $38.89 $38.96 $38.82 $38.93 $38.93 2,811
2024-10-03 $38.91 $38.98 $38.72 $38.96 $38.96 3,789
2024-10-02 $39.47 $39.56 $39.36 $39.56 $39.56 3,841
2024-10-01 $39.36 $39.82 $39.36 $39.82 $39.82 2,865
2024-09-30 $41.42 $41.42 $41.12 $41.20 $41.20 2,683
2024-09-27 $41.50 $41.50 $41.09 $41.22 $41.22 4,619
2024-09-26 $41.69 $41.74 $41.37 $41.55 $41.55 5,569
2024-09-25 $42.13 $42.13 $41.69 $41.69 $41.69 2,085
2024-09-24 $43.27 $43.69 $43.27 $43.54 $43.54 5,151
2024-09-23 $42.47 $42.84 $42.47 $42.76 $42.76 7,051
2024-09-20 $42.97 $42.97 $42.97 $42.97 $42.97 1,107
2024-09-19 $43.82 $44.20 $43.82 $44.00 $44.00 2,476
2024-09-18 $42.80 $42.82 $42.80 $42.82 $42.82 1,333
2024-09-17 $43.79 $43.79 $43.42 $43.42 $43.42 7,476
2024-09-16 $44.61 $44.63 $44.46 $44.63 $44.63 2,774
2024-09-13 $44.41 $44.92 $44.41 $44.61 $44.61 5,654
2024-09-12 $43.87 $44.12 $43.87 $44.12 $44.12 5,281
2024-09-11 $42.65 $43.17 $42.54 $43.06 $43.06 9,860
2024-09-10 $42.18 $42.33 $42.13 $42.32 $42.32 6,619
2024-09-09 $42.88 $42.95 $42.78 $42.78 $42.78 3,731
2024-09-06 $43.04 $43.14 $42.45 $43.14 $43.14 13,017
2024-09-05 $43.00 $43.34 $43.00 $43.34 $43.34 9,616
2024-09-04 $43.21 $43.85 $43.21 $43.85 $43.85 3,328
2024-09-03 $43.61 $43.77 $43.60 $43.77 $43.77 2,071
2024-08-30 $44.00 $44.00 $43.70 $43.70 $43.70 4,164
2024-08-29 $43.65 $44.13 $43.44 $43.77 $43.77 3,959
2024-08-28 $43.57 $43.57 $43.53 $43.53 $43.53 2,147
2024-08-27 $43.39 $43.49 $43.33 $43.41 $43.41 3,020
2024-08-26 $43.09 $43.09 $42.89 $43.03 $43.03 3,770
2024-08-23 $42.80 $43.00 $42.74 $43.00 $43.00 4,315
2024-08-22 $42.47 $42.47 $42.17 $42.23 $42.23 1,800
2024-08-21 $41.76 $42.07 $41.71 $41.99 $41.99 10,930
2024-08-20 $41.57 $41.84 $41.50 $41.55 $41.55 36,656
2024-08-19 $40.00 $40.69 $40.00 $40.65 $40.65 4,540
2024-08-16 $39.37 $39.57 $39.37 $39.56 $39.56 7,005
2024-08-15 $39.01 $39.30 $39.00 $39.20 $39.20 9,665
2024-08-14 $39.32 $39.37 $39.31 $39.35 $39.35 9,481
2024-08-13 $39.50 $40.00 $39.50 $40.00 $40.00 12,028
2024-08-12 $38.38 $39.14 $38.11 $38.85 $38.85 9,145
2024-08-09 $37.62 $37.79 $37.51 $37.79 $37.79 5,675
2024-08-08 $36.80 $37.24 $36.72 $37.18 $37.18 21,430
2024-08-07 $37.13 $37.32 $36.45 $36.86 $36.86 17,050
2024-08-06 $36.42 $36.69 $36.42 $36.44 $36.44 13,345
2024-08-05 $36.50 $36.55 $36.05 $36.23 $36.23 14,620
2024-08-02 $36.76 $37.27 $36.76 $37.26 $37.26 6,208
2024-08-01 $38.99 $39.11 $38.81 $39.11 $39.11 4,613
2024-07-31 $39.65 $39.65 $39.26 $39.38 $39.38 11,784
2024-07-30 $39.57 $39.57 $39.34 $39.51 $39.51 14,838
2024-07-29 $39.19 $39.19 $39.05 $39.05 $39.05 7,900
2024-07-26 $38.38 $38.70 $38.38 $38.70 $38.70 10,401
2024-07-25 $38.55 $38.55 $38.19 $38.19 $38.19 5,307
2024-07-24 $38.98 $39.08 $38.80 $38.92 $38.92 8,518
2024-07-23 $39.13 $39.13 $38.65 $38.65 $38.65 20,055
2024-07-22 $39.04 $39.44 $39.04 $39.44 $39.44 7,161
2024-07-19 $38.51 $38.70 $38.51 $38.68 $38.68 5,181
2024-07-18 $39.13 $39.13 $38.29 $38.67 $38.67 9,476
2024-07-17 $38.79 $39.06 $38.79 $39.06 $39.06 3,049
2024-07-16 $39.14 $39.34 $39.01 $39.25 $39.25 3,388
2024-07-15 $38.63 $38.95 $38.57 $38.80 $38.80 3,674
2024-07-12 $38.52 $38.66 $38.45 $38.62 $38.62 3,500
2024-07-11 $37.33 $37.58 $37.33 $37.33 $37.33 6,932
2024-07-10 $37.13 $37.16 $36.95 $37.08 $37.08 8,033
2024-07-09 $36.83 $37.07 $36.83 $36.96 $36.96 10,676
2024-07-08 $36.98 $37.01 $36.72 $36.86 $36.86 2,937
2024-07-05 $36.14 $36.29 $35.98 $36.15 $36.15 4,617
2024-07-03 $36.15 $36.22 $36.07 $36.11 $36.11 3,054
2024-07-02 $36.50 $36.50 $35.93 $36.06 $36.06 8,397
2024-07-01 $36.68 $36.72 $36.28 $36.45 $36.45 6,272
2024-06-28 $37.80 $37.89 $37.78 $37.89 $37.89 6,491
2024-06-27 $38.32 $38.33 $38.06 $38.33 $38.33 2,603
2024-06-26 $38.15 $38.36 $38.15 $38.32 $38.32 1,387
2024-06-25 $37.81 $38.32 $37.81 $38.30 $38.30 6,969
2024-06-24 $38.68 $38.68 $38.28 $38.28 $38.28 4,606
2024-06-21 $38.23 $38.24 $38.07 $38.12 $38.12 4,172
2024-06-20 $38.73 $38.79 $38.60 $38.60 $38.60 2,702
2024-06-18 $37.87 $38.03 $37.75 $37.80 $37.80 5,678
2024-06-17 $37.56 $37.86 $37.37 $37.86 $37.86 5,710
2024-06-14 $37.90 $37.90 $37.71 $37.82 $37.82 2,753
2024-06-13 $39.06 $39.11 $38.75 $38.84 $38.84 2,561
2024-06-12 $40.20 $40.25 $39.90 $39.90 $39.90 3,075
2024-06-11 $39.30 $39.47 $39.16 $39.45 $39.45 6,020
2024-06-10 $39.89 $40.50 $39.89 $40.42 $40.42 2,258
2024-06-07 $40.17 $40.62 $40.17 $40.57 $40.57 2,927
2024-06-06 $40.00 $40.06 $39.82 $40.06 $40.06 5,197
2024-06-05 $40.50 $40.60 $40.24 $40.60 $40.60 6,775
2024-06-04 $40.48 $40.48 $40.14 $40.41 $40.41 12,811
2024-06-03 $40.48 $40.58 $40.20 $40.45 $40.45 3,776
2024-05-31 $41.01 $41.19 $40.81 $41.16 $41.16 9,451
2024-05-30 $40.50 $40.90 $40.50 $40.90 $40.90 11,558
2024-05-29 $40.95 $40.95 $40.38 $40.55 $40.55 11,189
2024-05-28 $41.12 $41.12 $40.45 $40.57 $40.57 2,623
2024-05-24 $41.93 $41.93 $41.44 $41.44 $41.44 3,928
2024-05-23 $41.38 $41.43 $41.06 $41.06 $41.06 5,041
2024-05-22 $40.40 $40.41 $40.34 $40.34 $40.34 3,797
2024-05-21 $41.86 $41.92 $41.86 $41.92 $41.92 992
2024-05-20 $42.60 $42.89 $42.51 $42.80 $42.80 2,599
2024-05-17 $42.67 $42.79 $42.54 $42.79 $42.79 2,175
2024-05-16 $42.24 $42.79 $42.22 $42.48 $42.48 37,630
2024-05-15 $41.64 $41.93 $41.64 $41.87 $41.87 1,708
2024-05-14 $41.22 $41.23 $41.06 $41.08 $41.08 3,309
2024-05-13 $42.00 $42.19 $41.92 $41.99 $41.99 2,828
2024-05-10 $41.05 $41.40 $40.95 $41.38 $41.38 1,446
2024-05-09 $40.75 $41.13 $40.75 $41.13 $41.13 4,695
2024-05-08 $40.79 $40.90 $40.75 $40.79 $40.79 3,355
2024-05-07 $40.23 $40.63 $40.06 $40.21 $40.21 5,025
2024-05-06 $40.45 $40.64 $40.44 $40.59 $40.59 2,497
2024-05-03 $40.60 $40.60 $40.42 $40.54 $40.54 2,300
2024-05-02 $41.33 $41.88 $41.33 $41.88 $41.88 2,909
2024-05-01 $38.66 $38.66 $38.66 $38.66 $38.66 848
2024-04-30 $38.64 $38.66 $38.64 $38.66 $38.66 20,675
2024-04-29 $39.25 $39.25 $39.02 $39.02 $39.02 2,170
2024-04-26 $39.60 $39.60 $39.46 $39.46 $39.46 3,168
2024-04-25 $38.80 $39.00 $38.80 $39.00 $39.00 2,656
2024-04-24 $39.80 $39.80 $39.23 $39.44 $39.44 3,662
2024-04-23 $39.64 $39.75 $39.38 $39.62 $39.62 2,840
2024-04-22 $39.38 $39.54 $39.38 $39.47 $39.47 3,496
2024-04-19 $39.13 $39.13 $38.58 $38.70 $38.70 4,578
2024-04-18 $38.45 $38.72 $38.30 $38.30 $38.30 2,559
2024-04-17 $38.82 $38.91 $38.54 $38.69 $38.69 3,157
2024-04-16 $38.39 $38.39 $38.02 $38.36 $38.36 20,925
2024-04-15 $38.75 $38.90 $38.29 $38.42 $38.42 5,881
2024-04-12 $38.09 $38.09 $37.95 $37.95 $37.95 998
2024-04-11 $39.26 $39.72 $39.26 $39.67 $39.67 18,876
2024-04-10 $39.30 $39.48 $39.28 $39.28 $39.28 4,048
2024-04-09 $39.54 $39.54 $39.19 $39.19 $39.19 1,717
2024-04-08 $39.80 $39.80 $39.63 $39.78 $39.78 3,049
2024-04-05 $39.80 $39.92 $39.78 $39.92 $39.92 2,638
2024-04-04 $40.18 $40.18 $39.71 $39.92 $39.92 2,638
2024-04-03 $39.92 $40.43 $39.92 $40.37 $40.37 5,058
2024-04-02 $39.50 $39.70 $39.50 $39.65 $39.65 15,385
2024-04-01 $40.09 $40.24 $40.09 $40.24 $40.24 6,804
2024-03-28 $40.30 $40.46 $40.24 $40.46 $40.46 1,790
2024-03-27 $40.52 $40.57 $40.45 $40.57 $40.57 1,931
2024-03-26 $41.41 $41.50 $41.32 $41.32 $41.32 2,027
2024-03-25 $40.83 $40.93 $40.83 $40.93 $40.93 2,199
2024-03-22 $41.23 $41.23 $40.64 $40.64 $40.64 2,080
2024-03-21 $42.48 $42.52 $42.29 $42.44 $42.44 10,974
2024-03-20 $41.92 $42.19 $41.53 $42.12 $42.12 7,436
2024-03-19 $41.98 $41.98 $41.74 $41.86 $41.86 19,896
2024-03-18 $41.73 $41.75 $41.69 $41.75 $41.75 2,231
2024-03-15 $42.30 $42.30 $41.58 $42.26 $42.26 2,099
2024-03-14 $42.83 $43.24 $42.83 $43.24 $43.24 1,075
2024-03-13 $42.52 $42.52 $42.51 $42.51 $42.51 2,410
2024-03-12 $42.51 $42.59 $42.40 $42.59 $42.59 2,732
2024-03-11 $42.10 $42.11 $41.62 $42.11 $42.11 3,180
2024-03-08 $42.40 $42.58 $42.40 $42.49 $42.49 5,420
2024-03-07 $41.64 $42.00 $41.64 $41.77 $41.77 1,477
2024-03-06 $41.47 $41.57 $40.65 $40.72 $40.72 3,751
2024-03-05 $41.01 $41.28 $40.84 $40.84 $40.84 2,610
2024-03-04 $41.00 $41.65 $41.00 $41.65 $41.65 1,465
2024-03-01 $41.39 $41.84 $41.30 $41.84 $41.84 5,698
2024-02-29 $40.26 $40.48 $40.24 $40.43 $40.43 7,158
2024-02-28 $42.00 $42.00 $41.43 $41.77 $41.77 2,125
2024-02-27 $41.77 $42.11 $41.77 $41.89 $41.89 4,277
2024-02-26 $41.99 $41.99 $41.99 $41.99 $41.99 1,162
2024-02-23 $41.71 $41.78 $41.67 $41.78 $41.78 1,639
2024-02-22 $41.48 $41.57 $41.45 $41.57 $41.57 2,702
2024-02-21 $41.26 $41.26 $41.07 $41.19 $41.19 1,868
2024-02-20 $41.53 $41.55 $41.28 $41.41 $41.41 7,213
2024-02-16 $40.77 $41.05 $40.77 $40.94 $40.94 1,923
2024-02-15 $39.89 $40.16 $39.89 $40.16 $40.16 2,128
2024-02-14 $39.68 $39.80 $39.68 $39.79 $39.79 2,418
2024-02-13 $39.00 $39.11 $38.80 $38.82 $38.82 3,047
2024-02-12 $39.71 $39.71 $39.54 $39.54 $39.54 2,607
2024-02-09 $39.40 $39.61 $39.24 $39.59 $39.59 6,629
2024-02-08 $38.18 $38.98 $38.18 $38.96 $38.96 10,289
2024-02-07 $36.12 $37.09 $36.12 $37.07 $37.07 7,810
2024-02-06 $36.83 $37.41 $36.83 $37.41 $37.41 4,293
2024-02-05 $36.65 $36.74 $36.55 $36.66 $36.66 4,941
2024-02-02 $36.74 $36.88 $36.73 $36.76 $36.76 4,090
2024-02-01 $36.42 $36.65 $36.42 $36.65 $36.65 3,997
2024-01-31 $36.79 $37.18 $36.47 $37.18 $37.18 1,779
2024-01-30 $37.06 $37.06 $37.06 $37.06 $37.06 1,566
2024-01-29 $36.68 $36.75 $36.68 $36.75 $36.75 1,334
2024-01-26 $36.21 $36.21 $36.08 $36.08 $36.08 880
2024-01-25 $36.23 $36.61 $36.23 $36.60 $36.60 4,783
2024-01-24 $35.78 $36.15 $35.78 $36.04 $36.04 3,288
2024-01-23 $35.36 $35.43 $35.36 $35.43 $35.43 3,946
2024-01-22 $35.63 $35.63 $35.45 $35.45 $35.45 1,864
2024-01-19 $34.90 $35.18 $34.89 $35.18 $35.18 2,092
2024-01-18 $34.92 $35.48 $34.88 $35.37 $35.37 3,158
2024-01-17 $35.68 $36.02 $35.68 $35.99 $35.99 4,179
2024-01-16 $35.82 $36.00 $35.82 $35.90 $35.90 2,568
2024-01-12 $35.93 $35.95 $35.93 $35.95 $35.95 1,256
2024-01-11 $36.16 $36.43 $36.15 $36.35 $36.35 2,178
2024-01-10 $36.70 $36.82 $36.70 $36.70 $36.70 2,766
2024-01-09 $35.51 $35.78 $35.51 $35.75 $35.75 14,902
2024-01-08 $35.46 $36.12 $35.46 $36.06 $36.06 5,290
2024-01-05 $34.20 $34.84 $34.20 $34.73 $34.73 8,527
2024-01-04 $34.17 $34.17 $33.96 $33.96 $33.96 12,378
2024-01-03 $33.69 $33.78 $33.59 $33.78 $33.78 3,446
2024-01-02 $34.33 $34.33 $34.17 $34.17 $34.17 2,256
2023-12-29 $34.52 $34.57 $34.43 $34.57 $34.57 8,691
2023-12-28 $34.58 $34.58 $34.36 $34.45 $34.45 4,541
2023-12-27 $34.70 $34.74 $34.36 $34.67 $34.67 3,075
2023-12-26 $34.24 $34.97 $34.11 $34.75 $34.75 4,510
2023-12-22 $34.32 $34.33 $34.25 $34.33 $34.33 2,209
2023-12-21 $34.76 $34.84 $34.63 $34.76 $34.76 9,764
2023-12-20 $34.79 $34.96 $34.62 $34.62 $34.62 3,247
2023-12-19 $34.60 $34.78 $34.52 $34.63 $34.63 2,721
2023-12-18 $33.82 $33.87 $33.82 $33.87 $33.87 1,325
2023-12-15 $33.28 $33.54 $33.28 $33.32 $33.32 4,204
2023-12-14 $33.94 $33.94 $33.84 $33.84 $33.84 5,182
2023-12-13 $33.83 $34.28 $33.57 $34.28 $34.28 3,380
2023-12-12 $33.79 $33.85 $33.73 $33.85 $33.85 4,473
2023-12-11 $33.28 $33.63 $33.28 $33.63 $33.63 5,016
2023-12-08 $33.66 $33.75 $33.66 $33.75 $33.75 5,334
2023-12-07 $33.46 $33.58 $33.39 $33.58 $33.58 6,417
2023-12-06 $32.98 $32.98 $32.85 $32.85 $32.85 1,651
2023-12-05 $33.22 $33.33 $33.10 $33.12 $33.12 3,217
2023-12-04 $33.38 $33.50 $33.31 $33.45 $33.45 2,548
2023-12-01 $33.75 $34.10 $33.75 $34.10 $34.10 5,440
2023-11-30 $33.85 $33.85 $33.69 $33.75 $33.75 14,107
2023-11-29 $33.44 $33.44 $33.41 $33.43 $33.43 1,769
2023-11-28 $33.37 $33.46 $33.27 $33.27 $33.27 5,593
2023-11-27 $33.02 $33.10 $33.02 $33.10 $33.10 2,135
2023-11-24 $33.10 $33.10 $33.10 $33.10 $33.10 213
2023-11-22 $32.95 $33.14 $32.95 $33.10 $33.10 3,653
2023-11-21 $33.29 $33.29 $33.06 $33.11 $33.11 4,668
2023-11-20 $33.57 $33.88 $33.57 $33.79 $33.79 3,186
2023-11-17 $33.62 $33.66 $33.62 $33.64 $33.64 3,018
2023-11-16 $33.10 $33.10 $33.01 $33.06 $33.06 4,926
2023-11-15 $33.35 $33.46 $33.35 $33.41 $33.41 2,648
2023-11-14 $33.13 $33.33 $33.09 $33.25 $33.25 6,476
2023-11-13 $31.32 $31.80 $31.32 $31.78 $31.78 6,585
2023-11-10 $30.86 $31.12 $30.86 $31.11 $31.11 2,531
2023-11-09 $31.73 $31.81 $31.33 $31.33 $31.33 3,687
2023-11-08 $31.48 $31.72 $31.42 $31.59 $31.59 11,088
2023-11-07 $28.85 $28.91 $28.77 $28.91 $28.91 5,325
2023-11-06 $29.35 $29.39 $29.24 $29.24 $29.24 2,062
2023-11-03 $29.55 $29.55 $29.20 $29.20 $29.20 6,566
2023-11-02 $29.54 $29.65 $29.39 $29.65 $29.65 8,866
2023-11-01 $28.66 $28.93 $28.66 $28.88 $28.88 2,619
2023-10-31 $28.25 $28.44 $28.07 $28.35 $28.35 62,732
2023-10-30 $28.09 $28.32 $27.90 $28.17 $28.17 4,107
2023-10-27 $27.91 $28.28 $27.79 $27.95 $27.95 4,896
2023-10-26 $27.78 $28.01 $27.70 $27.74 $27.74 6,937
2023-10-25 $28.61 $28.91 $28.56 $28.60 $28.60 5,066
2023-10-24 $28.57 $29.05 $28.57 $28.71 $28.71 11,356
2023-10-23 $28.34 $28.57 $28.24 $28.43 $28.43 3,671
2023-10-20 $28.27 $28.34 $28.09 $28.09 $28.09 4,753
2023-10-19 $28.87 $28.97 $28.65 $28.65 $28.65 2,532
2023-10-18 $29.24 $29.24 $28.86 $28.86 $28.86 7,028
2023-10-17 $29.00 $29.50 $29.00 $29.25 $29.25 34,797
2023-10-16 $29.06 $29.24 $29.06 $29.21 $29.21 2,548
2023-10-13 $28.71 $28.71 $28.63 $28.65 $28.65 1,658
2023-10-12 $28.56 $28.60 $28.56 $28.60 $28.60 1,597
2023-10-11 $29.23 $29.30 $29.09 $29.25 $29.25 2,611
2023-10-10 $29.12 $29.24 $28.93 $28.93 $28.93 8,199
2023-10-09 $29.02 $29.17 $28.81 $29.04 $29.04 4,449
2023-10-06 $28.83 $29.50 $28.69 $29.50 $29.50 16,367
2023-10-05 $28.00 $28.17 $27.91 $28.11 $28.11 8,472
2023-10-04 $25.17 $25.18 $24.96 $25.18 $25.18 2,578
2023-10-03 $25.04 $25.04 $24.87 $24.93 $24.93 3,050
2023-10-02 $25.43 $25.56 $25.33 $25.33 $25.33 1,478
2023-09-29 $25.95 $25.95 $25.75 $25.87 $25.87 2,393
2023-09-28 $25.64 $25.96 $25.64 $25.88 $25.88 1,570
2023-09-27 $25.18 $25.21 $25.09 $25.21 $25.21 2,855
2023-09-26 $25.36 $25.59 $25.13 $25.14 $25.14 3,807
2023-09-25 $25.59 $25.74 $25.54 $25.73 $25.73 2,458
2023-09-22 $25.25 $25.66 $25.25 $25.30 $25.30 4,541
2023-09-21 $25.38 $25.38 $25.23 $25.23 $25.23 1,607
2023-09-20 $25.68 $25.70 $25.58 $25.58 $25.58 1,753
2023-09-19 $26.51 $26.51 $26.30 $26.33 $26.33 1,448
2023-09-18 $26.69 $26.69 $26.42 $26.42 $26.42 2,059
2023-09-15 $26.88 $26.88 $26.57 $26.57 $26.57 1,781
2023-09-14 $26.37 $26.44 $26.33 $26.44 $26.44 2,523
2023-09-13 $26.13 $26.13 $26.11 $26.11 $26.11 2,108
2023-09-12 $26.61 $26.78 $26.43 $26.47 $26.47 5,019
2023-09-11 $26.44 $26.54 $26.44 $26.54 $26.54 3,220
2023-09-08 $25.79 $26.02 $25.79 $26.02 $26.02 2,527
2023-09-07 $25.40 $25.70 $25.40 $25.55 $25.55 2,330
2023-09-06 $25.90 $25.90 $25.66 $25.86 $25.86 3,023
2023-09-05 $26.37 $26.37 $26.37 $26.37 $26.37 496
2023-09-01 $25.98 $25.98 $25.88 $25.91 $25.91 2,712
2023-08-31 $25.91 $25.91 $25.84 $25.84 $25.84 1,528
2023-08-30 $26.28 $26.28 $26.28 $26.28 $26.28 331
2023-08-29 $25.70 $26.17 $25.70 $26.15 $26.15 2,262
2023-08-28 $25.93 $25.93 $25.68 $25.72 $25.72 3,657
2023-08-25 $25.38 $25.45 $25.38 $25.45 $25.45 1,196
2023-08-24 $25.07 $25.07 $24.98 $24.98 $24.98 2,224
2023-08-23 $25.16 $25.38 $25.15 $25.37 $25.37 7,735
2023-08-22 $25.50 $25.74 $25.34 $25.37 $25.37 5,534
2023-08-21 $25.60 $25.98 $25.60 $25.93 $25.93 5,278
2023-08-18 $25.49 $25.68 $25.49 $25.60 $25.60 5,875
2023-08-17 $25.75 $25.75 $25.46 $25.50 $25.50 4,530
2023-08-16 $25.58 $25.67 $25.47 $25.47 $25.47 7,420
2023-08-15 $25.28 $25.95 $25.23 $25.29 $25.29 3,671
2023-08-14 $24.59 $25.16 $24.59 $24.70 $24.70 2,745
2023-08-11 $24.69 $24.69 $24.49 $24.49 $24.49 1,361
2023-08-10 $25.04 $25.16 $24.89 $24.89 $24.89 1,295
2023-08-09 $24.48 $24.52 $24.44 $24.48 $24.48 3,545
2023-08-08 $24.18 $24.44 $24.14 $24.43 $24.43 4,165
2023-08-07 $24.47 $24.76 $24.47 $24.71 $24.71 1,779
2023-08-04 $24.51 $24.60 $24.48 $24.48 $24.48 1,220
2023-08-03 $24.25 $24.42 $24.25 $24.40 $24.40 2,259
2023-08-02 $24.38 $24.54 $24.14 $24.23 $24.23 9,404
2023-08-01 $24.81 $24.90 $24.68 $24.80 $24.80 7,935
2023-07-31 $25.18 $25.18 $25.02 $25.02 $25.02 1,986
2023-07-28 $25.21 $25.92 $25.16 $25.16 $25.16 2,866
2023-07-27 $24.88 $24.88 $24.48 $24.48 $24.48 4,701
2023-07-26 $24.15 $24.38 $24.15 $24.38 $24.38 2,039
2023-07-25 $25.35 $25.35 $24.47 $24.52 $24.52 3,348
2023-07-24 $24.75 $24.78 $24.67 $24.67 $24.67 1,168
2023-07-21 $24.75 $24.89 $24.75 $24.89 $24.89 1,726
2023-07-20 $24.96 $24.96 $24.62 $24.71 $24.71 1,520
2023-07-19 $24.66 $24.69 $24.66 $24.69 $24.69 695
2023-07-18 $24.80 $25.13 $24.80 $25.13 $25.13 1,795
2023-07-17 $24.84 $24.97 $24.84 $24.97 $24.97 1,294
2023-07-14 $25.14 $25.20 $25.14 $25.20 $25.20 1,262
2023-07-13 $25.07 $25.07 $25.07 $25.07 $25.07 452
2023-07-12 $25.03 $25.11 $25.03 $25.06 $25.06 1,352
2023-07-11 $23.89 $24.07 $23.89 $24.06 $24.06 13,398
2023-07-10 $23.30 $23.30 $23.11 $23.15 $23.15 1,675
2023-07-07 $22.66 $23.01 $22.60 $22.88 $22.88 14,315
2023-07-06 $22.65 $22.70 $22.37 $22.54 $22.54 26,538
2023-07-05 $23.15 $23.15 $22.88 $22.92 $22.92 3,760
2023-07-03 $22.54 $22.54 $22.35 $22.46 $22.46 2,111
2023-06-30 $22.55 $22.55 $22.21 $22.22 $22.22 21,021
2023-06-29 $22.09 $22.10 $22.06 $22.10 $22.10 2,129
2023-06-28 $22.00 $22.00 $21.69 $21.69 $21.69 1,888
2023-06-27 $21.92 $22.12 $21.87 $21.97 $21.97 7,291
2023-06-26 $21.43 $21.45 $21.43 $21.45 $21.45 1,450
2023-06-23 $21.08 $21.08 $21.04 $21.06 $21.06 3,545
2023-06-22 $21.38 $21.46 $21.33 $21.43 $21.43 1,768
2023-06-21 $21.30 $21.47 $21.30 $21.43 $21.43 4,023
2023-06-20 $20.52 $20.74 $20.52 $20.67 $20.67 1,609
2023-06-16 $21.50 $21.50 $21.32 $21.39 $21.39 3,084
2023-06-15 $20.89 $21.13 $20.89 $21.13 $21.13 1,786
2023-06-14 $21.19 $21.33 $21.19 $21.22 $21.22 2,554
2023-06-13 $20.78 $21.10 $20.78 $20.87 $20.87 7,320
2023-06-12 $20.23 $20.24 $20.09 $20.20 $20.20 5,516
2023-06-09 $19.93 $19.96 $19.84 $19.87 $19.87 2,951
2023-06-08 $19.78 $19.91 $19.73 $19.78 $19.78 2,678
2023-06-07 $20.67 $20.67 $20.62 $20.62 $20.62 1,885
2023-06-06 $20.34 $20.45 $20.31 $20.45 $20.45 5,470
2023-06-05 $20.38 $20.38 $19.97 $19.97 $19.97 3,206
2023-06-02 $20.35 $20.37 $20.30 $20.37 $20.37 3,199
2023-06-01 $19.83 $19.97 $19.74 $19.93 $19.93 7,487
2023-05-31 $19.96 $20.02 $19.78 $20.00 $20.00 8,916
2023-05-30 $20.73 $20.83 $20.41 $20.49 $20.49 5,070
2023-05-26 $20.45 $20.50 $20.35 $20.50 $20.50 27,945
2023-05-25 $20.30 $20.30 $20.19 $20.29 $20.29 4,705
2023-05-24 $20.26 $20.26 $20.22 $20.25 $20.25 1,891
2023-05-23 $20.90 $20.90 $20.66 $20.66 $20.66 4,560
2023-05-22 $21.68 $21.74 $21.67 $21.70 $21.70 1,913
2023-05-19 $22.05 $22.21 $22.00 $22.14 $22.14 16,683
2023-05-18 $21.90 $21.92 $21.77 $21.92 $21.92 2,941
2023-05-17 $21.84 $21.87 $21.83 $21.87 $21.87 2,259
2023-05-16 $21.98 $21.98 $21.67 $21.67 $21.67 2,750
2023-05-15 $22.46 $22.51 $22.36 $22.50 $22.50 2,414
2023-05-12 $22.27 $22.32 $22.25 $22.32 $22.32 1,998
2023-05-11 $22.42 $22.44 $22.42 $22.44 $22.44 1,901
2023-05-10 $22.28 $22.29 $22.05 $22.29 $22.29 4,180
2023-05-09 $22.17 $22.21 $22.14 $22.21 $22.21 1,633
2023-05-08 $22.68 $22.68 $22.63 $22.63 $22.63 1,275
2023-05-05 $22.34 $22.67 $22.34 $22.60 $22.60 4,236
2023-05-04 $22.28 $22.28 $22.14 $22.23 $22.23 2,884
2023-05-03 $23.28 $23.28 $23.10 $23.10 $23.10 2,991
2023-05-02 $23.25 $23.27 $23.10 $23.27 $23.27 8,800
2023-05-01 $23.51 $23.52 $23.36 $23.40 $23.40 28,413
2023-04-28 $23.01 $23.11 $23.01 $23.08 $23.08 6,411
2023-04-27 $22.98 $23.21 $22.93 $23.21 $23.21 4,817
2023-04-26 $22.82 $23.03 $22.69 $22.71 $22.71 8,471
2023-04-25 $23.55 $23.55 $23.14 $23.14 $23.14 91,932
2023-04-24 $23.99 $23.99 $23.92 $23.92 $23.92 10,393
2023-04-21 $23.37 $23.43 $23.37 $23.43 $23.43 1,971
2023-04-20 $23.50 $23.50 $23.25 $23.36 $23.36 7,801
2023-04-19 $23.44 $23.53 $23.44 $23.53 $23.53 11,908
2023-04-18 $23.38 $23.38 $23.33 $23.33 $23.33 1,335
2023-04-17 $22.74 $22.74 $22.59 $22.60 $22.60 937
2023-04-14 $22.97 $22.97 $22.79 $22.79 $22.79 3,841
2023-04-13 $22.48 $22.48 $22.38 $22.38 $22.38 11,470
2023-04-12 $22.22 $22.22 $22.18 $22.18 $22.18 4,311
2023-04-11 $22.73 $22.96 $22.62 $22.82 $22.82 2,361
2023-04-10 $22.70 $22.70 $22.57 $22.57 $22.57 1,462
2023-04-06 $23.40 $23.58 $23.40 $23.42 $23.42 1,048
2023-04-05 $23.39 $23.39 $23.17 $23.17 $23.17 912
2023-04-04 $23.71 $23.85 $23.51 $23.60 $23.60 10,364
2023-04-03 $23.50 $23.62 $23.40 $23.61 $23.61 1,772
2023-03-31 $23.72 $23.93 $23.72 $23.90 $23.90 2,835
2023-03-30 $23.51 $23.57 $23.51 $23.57 $23.57 690
2023-03-29 $22.81 $22.95 $22.81 $22.95 $22.95 1,562
2023-03-28 $22.06 $22.30 $22.06 $22.30 $22.30 1,944
2023-03-27 $22.33 $22.33 $22.13 $22.27 $22.27 966
2023-03-24 $21.75 $21.75 $21.75 $21.75 $21.75 545
2023-03-23 $22.48 $22.95 $22.29 $22.29 $22.29 2,627
2023-03-22 $22.27 $22.27 $22.10 $22.10 $22.10 1,211
2023-03-21 $21.99 $22.05 $21.99 $22.05 $22.05 1,921
2023-03-20 $21.34 $21.57 $21.33 $21.48 $21.48 4,312
2023-03-17 $21.09 $21.09 $20.69 $20.78 $20.78 4,509
2023-03-16 $21.54 $22.00 $21.54 $22.00 $21.41 1,471
2023-03-15 $21.38 $21.64 $21.38 $21.64 $21.06 2,114
2023-03-14 $23.24 $23.24 $22.95 $22.95 $22.33 2,640
2023-03-13 $22.34 $22.41 $22.34 $22.38 $21.78 1,405
2023-03-10 $23.13 $23.13 $22.76 $22.76 $22.15 842
2023-03-09 $23.58 $23.58 $23.58 $23.58 $23.58 372
2023-03-08 $23.27 $23.34 $23.15 $23.34 $23.34 3,964
2023-03-07 $24.13 $24.13 $24.13 $24.13 $24.13 248
2023-03-06 $24.19 $24.39 $24.12 $24.13 $24.13 5,366
2023-03-03 $23.65 $23.65 $23.65 $23.65 $23.65 611
2023-03-02 $23.27 $23.46 $23.21 $23.40 $23.40 2,126
2023-03-01 $23.46 $23.59 $23.45 $23.48 $23.48 4,334
2023-02-28 $23.73 $23.85 $23.60 $23.60 $23.60 3,359
2023-02-27 $23.52 $23.52 $23.39 $23.42 $23.42 1,356
2023-02-24 $22.56 $22.64 $22.53 $22.53 $22.53 2,065
2023-02-23 $23.04 $23.14 $23.04 $23.11 $23.11 3,101
2023-02-22 $23.21 $23.21 $23.21 $23.21 $23.21 663
2023-02-21 $23.39 $23.39 $23.06 $23.07 $23.07 4,055
2023-02-17 $23.78 $23.89 $23.71 $23.89 $23.89 1,094
2023-02-16 $23.71 $23.93 $23.71 $23.93 $23.93 1,402
2023-02-15 $23.16 $23.34 $23.16 $23.34 $23.34 787
2023-02-14 $22.91 $22.98 $22.66 $22.72 $22.72 12,783
2023-02-13 $22.49 $22.56 $22.49 $22.50 $22.50 2,601
2023-02-10 $22.47 $22.68 $22.22 $22.25 $22.25 8,113
2023-02-09 $23.72 $23.73 $23.36 $23.46 $23.46 11,202
2023-02-08 $23.63 $23.63 $23.23 $23.23 $23.23 5,161
2023-02-07 $21.05 $21.35 $21.00 $21.35 $21.35 8,942
2023-02-06 $21.18 $21.25 $21.18 $21.23 $21.23 1,165
2023-02-03 $21.71 $22.12 $21.71 $21.79 $21.79 2,749
2023-02-02 $22.24 $22.29 $22.07 $22.21 $22.21 2,714
2023-02-01 $21.09 $21.51 $21.00 $21.51 $21.51 7,592
2023-01-31 $20.65 $20.70 $20.63 $20.70 $20.70 2,370
2023-01-30 $21.12 $21.12 $20.93 $20.93 $20.93 2,171
2023-01-27 $21.09 $21.19 $21.07 $21.07 $21.07 3,986
2023-01-26 $20.84 $20.92 $20.79 $20.90 $20.90 1,535
2023-01-25 $20.65 $20.82 $20.65 $20.79 $20.79 3,495
2023-01-24 $20.99 $21.12 $20.99 $21.06 $21.06 10,591
2023-01-23 $21.05 $21.14 $20.92 $20.94 $20.94 4,371
2023-01-20 $20.36 $20.45 $20.36 $20.45 $20.45 1,793
2023-01-19 $20.27 $20.27 $19.97 $20.12 $20.12 4,712
2023-01-18 $20.53 $20.54 $20.48 $20.53 $20.53 5,227
2023-01-17 $21.04 $21.16 $20.88 $20.91 $20.91 5,310
2023-01-13 $20.69 $20.69 $20.56 $20.64 $20.64 2,830
2023-01-12 $20.40 $20.43 $20.35 $20.37 $20.37 2,556
2023-01-11 $20.21 $20.21 $20.17 $20.20 $20.20 4,273
2023-01-10 $19.51 $19.52 $19.38 $19.47 $19.47 2,431
2023-01-09 $19.27 $19.59 $19.17 $19.17 $19.17 3,114
2023-01-06 $18.50 $18.92 $18.50 $18.92 $18.92 1,976
2023-01-05 $17.64 $18.18 $17.64 $18.13 $18.13 3,740
2023-01-04 $17.56 $17.76 $17.56 $17.72 $17.72 37,297
2023-01-03 $17.89 $18.07 $17.74 $17.93 $17.93 6,754
2022-12-30 $17.58 $17.61 $17.54 $17.61 $17.61 7,383
2022-12-29 $17.61 $17.81 $17.60 $17.81 $17.81 9,199
2022-12-28 $17.41 $17.48 $17.19 $17.48 $17.48 4,786
2022-12-27 $17.38 $17.98 $17.36 $17.98 $17.98 6,434
2022-12-23 $16.86 $17.17 $16.86 $17.10 $17.10 4,496
2022-12-22 $17.02 $17.03 $16.78 $16.91 $16.91 7,220
2022-12-21 $17.60 $17.99 $17.60 $17.98 $17.98 10,313
2022-12-20 $17.59 $17.91 $17.53 $17.74 $17.74 8,204
2022-12-19 $17.64 $17.73 $17.50 $17.71 $17.71 8,307
2022-12-16 $17.60 $17.71 $17.35 $17.70 $17.70 16,949
2022-12-15 $17.78 $18.04 $17.72 $18.02 $18.02 4,235
2022-12-14 $18.76 $18.82 $18.60 $18.61 $18.61 5,343
2022-12-13 $19.10 $19.10 $18.82 $18.82 $18.82 5,033
2022-12-12 $18.41 $18.54 $18.38 $18.54 $18.54 8,309
2022-12-09 $18.85 $19.01 $18.85 $18.88 $18.88 8,321
2022-12-08 $18.88 $19.20 $18.81 $19.09 $19.09 20,120
2022-12-07 $19.07 $19.07 $18.47 $18.61 $18.61 23,127
2022-12-06 $19.13 $19.33 $18.97 $19.25 $19.25 4,722
2022-12-05 $19.18 $19.18 $18.85 $18.85 $18.85 6,360
2022-12-02 $19.11 $19.27 $19.11 $19.27 $19.27 3,231
2022-12-01 $19.01 $19.25 $18.71 $18.91 $18.91 3,450
2022-11-30 $18.36 $18.77 $18.23 $18.77 $18.77 7,199
2022-11-29 $17.60 $17.80 $17.46 $17.47 $17.47 10,423
2022-11-28 $17.66 $17.75 $17.40 $17.52 $17.52 7,322
2022-11-25 $17.27 $17.27 $17.27 $17.27 $17.27 823
2022-11-23 $16.96 $17.32 $16.89 $17.11 $17.11 3,628
2022-11-22 $16.81 $16.98 $16.81 $16.96 $16.96 10,247
2022-11-21 $17.06 $17.29 $17.06 $17.19 $17.19 9,892
2022-11-18 $17.76 $17.80 $17.65 $17.75 $17.75 3,241
2022-11-17 $17.32 $17.53 $17.31 $17.53 $17.53 14,745
2022-11-16 $17.85 $17.94 $17.66 $17.74 $17.74 4,162
2022-11-15 $18.15 $18.18 $17.79 $17.99 $17.99 5,953
2022-11-14 $18.18 $18.45 $18.18 $18.33 $18.33 3,467
2022-11-11 $18.00 $18.48 $17.86 $18.32 $18.32 5,241
2022-11-10 $16.98 $17.15 $16.90 $17.15 $17.15 12,195
2022-11-09 $15.85 $16.15 $15.81 $16.07 $16.07 7,382
2022-11-08 $15.15 $15.86 $15.15 $15.77 $15.77 21,638
2022-11-07 $13.87 $14.27 $13.84 $14.14 $14.14 13,941
2022-11-04 $13.75 $14.00 $13.63 $13.85 $13.85 27,295
2022-11-03 $12.90 $13.07 $12.89 $12.99 $12.99 15,617
2022-11-02 $13.40 $13.57 $13.11 $13.57 $13.57 20,493
2022-11-01 $13.67 $13.89 $13.35 $13.63 $13.63 25,244
2022-10-31 $13.34 $13.36 $13.17 $13.20 $13.20 22,654
2022-10-28 $13.61 $13.72 $13.55 $13.72 $13.72 17,878
2022-10-27 $13.93 $14.18 $13.75 $13.90 $13.90 21,645
2022-10-26 $13.99 $14.25 $13.99 $14.22 $14.22 10,471
2022-10-25 $13.33 $13.75 $13.33 $13.71 $13.71 38,765
2022-10-24 $13.14 $13.17 $12.96 $13.16 $13.16 40,002
2022-10-21 $12.54 $12.97 $12.54 $12.90 $12.90 23,495
2022-10-20 $12.91 $13.35 $12.86 $12.96 $12.96 52,674
2022-10-19 $13.19 $13.19 $12.78 $12.87 $12.87 55,101
2022-10-18 $13.46 $13.47 $13.20 $13.20 $13.20 70,249
2022-10-17 $12.95 $13.04 $12.92 $13.00 $13.00 43,247
2022-10-14 $12.75 $12.75 $12.37 $12.47 $12.47 41,182
2022-10-13 $12.11 $12.77 $12.11 $12.77 $12.77 64,838
2022-10-12 $12.08 $12.34 $12.00 $12.03 $12.03 31,064
2022-10-11 $12.17 $12.65 $12.12 $12.26 $12.26 107,125
2022-10-10 $12.23 $12.31 $12.10 $12.31 $12.31 64,669
2022-10-07 $11.95 $12.49 $11.88 $12.00 $12.00 45,351
2022-10-06 $12.56 $12.61 $12.46 $12.51 $12.51 58,560
2022-10-05 $12.80 $12.89 $12.51 $12.80 $12.80 69,414
2022-10-04 $12.97 $13.35 $12.93 $13.35 $13.35 167,251
2022-10-03 $12.09 $12.26 $12.09 $12.12 $12.12 46,946
2022-09-30 $11.70 $12.11 $11.68 $11.73 $11.73 63,853
2022-09-29 $11.86 $11.96 $11.74 $11.80 $11.80 74,460
2022-09-28 $12.34 $12.70 $12.27 $12.56 $12.56 42,014
2022-09-27 $12.38 $12.54 $12.22 $12.45 $12.45 228,054
2022-09-26 $12.36 $12.43 $12.15 $12.30 $12.30 70,204
2022-09-23 $12.36 $12.56 $12.13 $12.18 $12.18 63,187
2022-09-22 $12.90 $13.03 $12.65 $12.78 $12.78 68,952
2022-09-21 $13.17 $13.32 $12.95 $12.95 $12.95 26,860
2022-09-20 $13.13 $13.34 $12.92 $13.04 $13.04 64,848
2022-09-19 $13.77 $14.15 $13.76 $14.11 $14.11 58,621
2022-09-16 $13.63 $13.78 $13.59 $13.72 $13.72 26,257
2022-09-15 $14.19 $14.19 $13.96 $14.01 $14.01 30,690
2022-09-14 $14.31 $14.37 $14.16 $14.23 $14.23 16,452
2022-09-13 $14.62 $14.83 $14.39 $14.39 $14.39 71,894
2022-09-12 $15.17 $15.31 $15.12 $15.19 $15.19 50,968
2022-09-09 $14.55 $14.72 $14.55 $14.72 $14.72 29,688
2022-09-08 $13.99 $14.27 $13.99 $14.20 $14.20 51,376
2022-09-07 $14.30 $14.54 $14.26 $14.51 $14.51 63,749
2022-09-06 $14.45 $14.49 $14.30 $14.36 $14.36 38,682
2022-09-02 $14.71 $15.01 $14.35 $14.51 $14.51 50,570
2022-09-01 $14.67 $14.71 $14.38 $14.58 $14.58 44,375
2022-08-31 $15.15 $15.42 $14.97 $15.07 $15.07 43,936
2022-08-30 $15.08 $15.63 $14.96 $15.05 $15.05 33,753
2022-08-29 $14.81 $14.91 $14.63 $14.82 $14.82 32,936
2022-08-26 $15.40 $15.40 $14.75 $14.75 $14.75 18,157
2022-08-25 $15.79 $15.93 $15.63 $15.77 $15.77 17,754
2022-08-24 $15.81 $16.20 $15.81 $15.91 $15.91 35,279
2022-08-23 $15.66 $15.95 $15.66 $15.76 $15.76 35,726
2022-08-22 $15.93 $16.00 $15.70 $16.00 $16.00 60,952
2022-08-19 $16.39 $16.60 $16.33 $16.33 $16.33 11,048
2022-08-18 $16.07 $16.38 $16.07 $16.19 $16.19 15,371
2022-08-17 $17.00 $17.00 $16.64 $16.75 $16.75 8,982
2022-08-16 $17.19 $17.42 $16.90 $17.23 $17.23 42,431
2022-08-15 $18.28 $18.47 $18.21 $18.47 $18.47 10,459
2022-08-12 $18.03 $18.16 $18.00 $18.13 $18.13 9,617
2022-08-11 $18.24 $18.48 $18.20 $18.21 $18.21 9,140
2022-08-10 $18.01 $18.34 $17.89 $18.20 $18.20 7,782
2022-08-09 $17.44 $17.44 $16.80 $17.02 $17.02 11,864
2022-08-08 $17.98 $18.22 $17.96 $18.22 $18.22 8,761
2022-08-05 $17.75 $17.97 $17.75 $17.97 $17.97 3,926
2022-08-04 $18.31 $18.51 $18.25 $18.51 $18.51 3,811
2022-08-03 $18.04 $18.13 $17.90 $18.13 $18.13 10,861
2022-08-02 $17.65 $17.85 $17.55 $17.84 $17.84 19,288
2022-08-01 $18.40 $18.63 $18.31 $18.63 $18.63 13,976
2022-07-29 $18.27 $18.61 $18.27 $18.56 $18.56 3,187
2022-07-28 $17.14 $17.54 $17.14 $17.54 $17.54 10,105
2022-07-27 $16.77 $17.25 $16.74 $17.11 $17.11 9,057
2022-07-26 $16.41 $16.97 $16.37 $16.52 $16.52 15,748
2022-07-25 $17.71 $17.71 $17.40 $17.42 $17.42 7,418
2022-07-22 $17.50 $17.78 $17.50 $17.69 $17.69 16,783
2022-07-21 $17.46 $17.60 $17.45 $17.60 $17.60 12,623
2022-07-20 $17.13 $17.32 $16.95 $17.06 $17.06 29,473
2022-07-19 $17.22 $17.38 $17.22 $17.35 $17.35 45,166
2022-07-18 $16.72 $16.76 $16.53 $16.57 $16.57 75,921
2022-07-15 $15.84 $16.29 $15.84 $16.26 $16.26 21,371
2022-07-14 $15.95 $15.95 $15.72 $15.92 $15.92 16,669
2022-07-13 $16.03 $16.46 $16.03 $16.34 $16.34 21,755
2022-07-12 $16.47 $16.69 $16.47 $16.51 $16.51 42,476
2022-07-11 $16.17 $16.45 $16.17 $16.23 $16.23 50,636
2022-07-08 $16.35 $16.39 $16.15 $16.25 $16.25 22,588
2022-07-07 $15.91 $16.04 $15.88 $16.04 $16.04 81,883
2022-07-06 $15.72 $15.78 $15.55 $15.71 $15.71 90,707
2022-07-05 $15.07 $15.15 $14.93 $15.15 $15.15 32,120
2022-07-01 $15.92 $15.98 $15.66 $15.89 $15.89 29,588
2022-06-30 $15.50 $15.84 $15.34 $15.74 $15.74 6,518
2022-06-29 $16.17 $16.49 $16.15 $16.31 $16.31 27,278
2022-06-28 $16.74 $16.75 $16.49 $16.49 $16.49 56,026
2022-06-27 $16.60 $16.69 $16.50 $16.56 $16.56 36,853
2022-06-24 $16.38 $16.70 $16.38 $16.70 $16.70 25,374
2022-06-23 $15.81 $16.10 $15.79 $16.08 $16.08 34,655
2022-06-22 $16.12 $16.28 $16.08 $16.13 $16.13 64,793
2022-06-21 $16.58 $16.60 $16.36 $16.36 $16.36 33,546
2022-06-17 $16.55 $16.73 $16.23 $16.36 $16.36 30,096
2022-06-16 $16.39 $16.55 $16.23 $16.38 $16.38 32,984
2022-06-15 $17.25 $17.45 $17.11 $17.31 $17.31 47,188
2022-06-14 $16.92 $16.93 $16.67 $16.80 $16.80 35,399
2022-06-13 $17.52 $17.52 $17.28 $17.28 $17.28 31,479
2022-06-10 $18.01 $18.11 $17.95 $18.06 $18.06 78,308
2022-06-09 $18.96 $18.96 $18.67 $18.68 $18.68 15,802
2022-06-08 $19.30 $19.36 $19.17 $19.19 $19.19 69,396
2022-06-07 $19.28 $19.72 $19.28 $19.72 $19.72 50,770
2022-06-06 $20.31 $20.32 $19.86 $20.11 $20.11 50,635
2022-06-03 $20.00 $20.04 $19.90 $20.04 $20.04 15,243
2022-06-02 $20.03 $20.23 $19.96 $20.16 $20.16 35,898
2022-06-01 $20.18 $20.18 $19.61 $19.74 $19.74 46,569
2022-05-31 $19.99 $20.24 $19.89 $20.20 $20.20 69,035
2022-05-27 $18.32 $19.08 $18.32 $19.00 $19.00 28,260
2022-05-26 $18.13 $18.58 $18.13 $18.58 $18.58 60,617
2022-05-25 $17.56 $18.26 $17.56 $18.15 $18.15 36,626
2022-05-24 $18.33 $18.35 $17.84 $17.96 $17.96 45,636
2022-05-23 $18.66 $18.66 $18.32 $18.56 $18.56 28,855
2022-05-20 $18.11 $18.17 $17.91 $18.16 $18.16 27,434
2022-05-19 $18.59 $18.64 $18.19 $18.32 $18.32 38,718
2022-05-18 $19.50 $19.50 $18.98 $18.98 $18.98 17,853
2022-05-17 $20.18 $20.62 $20.02 $20.37 $20.37 48,954
2022-05-16 $19.23 $19.57 $19.14 $19.33 $19.33 70,841
2022-05-13 $19.00 $19.46 $19.00 $19.35 $19.35 27,644
2022-05-12 $18.51 $19.25 $18.51 $18.71 $18.71 63,549
2022-05-11 $19.12 $19.37 $18.79 $18.79 $18.79 60,808
2022-05-10 $18.37 $18.69 $18.22 $18.46 $18.46 91,144
2022-05-09 $18.49 $18.61 $18.12 $18.19 $18.19 75,044
2022-05-06 $19.29 $19.34 $19.03 $19.10 $19.10 63,514
2022-05-05 $21.00 $21.00 $19.72 $20.00 $20.00 29,610
2022-05-04 $21.82 $22.15 $21.44 $22.02 $22.02 20,893
2022-05-03 $22.21 $22.25 $21.82 $21.93 $21.93 52,912
2022-05-02 $22.18 $22.28 $22.00 $22.23 $22.23 24,764
2022-04-29 $22.44 $22.44 $22.01 $22.10 $22.10 13,472
2022-04-28 $22.05 $22.33 $21.97 $22.30 $22.30 30,518
2022-04-27 $21.89 $21.89 $21.53 $21.78 $21.78 34,188
2022-04-26 $22.53 $22.53 $21.91 $21.96 $21.96 29,264
2022-04-25 $22.98 $23.19 $22.92 $23.19 $23.19 28,384
2022-04-22 $24.32 $24.35 $23.87 $23.89 $23.89 6,533
2022-04-21 $24.88 $24.88 $24.27 $24.27 $24.27 10,602
2022-04-20 $24.50 $24.74 $24.40 $24.54 $24.54 9,262
2022-04-19 $23.04 $23.62 $22.99 $23.54 $23.54 34,361
2022-04-18 $23.43 $23.59 $22.78 $22.97 $22.97 13,419
2022-04-14 $23.19 $23.45 $23.14 $23.27 $23.27 17,063
2022-04-13 $22.85 $23.45 $22.85 $23.29 $23.29 14,118
2022-04-12 $23.01 $23.11 $22.75 $23.11 $23.11 21,890
2022-04-11 $22.83 $23.18 $22.45 $22.45 $22.45 12,619
2022-04-08 $22.70 $22.80 $22.58 $22.80 $22.80 10,775
2022-04-07 $22.70 $22.87 $22.64 $22.66 $22.66 13,366
2022-04-06 $23.22 $23.22 $22.63 $23.22 $23.22 10,467
2022-04-05 $23.97 $24.15 $23.93 $24.15 $24.15 16,373
2022-04-04 $24.17 $24.69 $24.08 $24.69 $24.69 7,300
2022-04-01 $24.20 $24.40 $24.02 $24.40 $24.40 7,736
2022-03-31 $24.27 $24.50 $23.87 $23.92 $23.92 10,537
2022-03-30 $24.68 $24.77 $24.54 $24.57 $24.57 10,762
2022-03-29 $24.99 $24.99 $24.64 $24.90 $24.90 41,418
2022-03-28 $23.67 $23.73 $23.43 $23.71 $23.71 21,038
2022-03-25 $23.59 $23.66 $23.22 $23.41 $23.41 29,717
2022-03-24 $23.40 $23.40 $23.23 $23.35 $23.35 4,116
2022-03-23 $23.08 $23.30 $23.06 $23.18 $23.18 18,183
2022-03-22 $23.81 $24.00 $23.59 $23.65 $23.65 8,851
2022-03-21 $23.80 $23.80 $23.50 $23.65 $23.65 8,851
2022-03-18 $23.56 $24.31 $23.56 $24.31 $24.31 14,200
2022-03-17 $24.11 $24.11 $23.85 $23.89 $23.89 12,277
2022-03-16 $23.72 $24.15 $23.23 $23.78 $23.78 24,691
2022-03-15 $21.79 $22.03 $21.63 $22.03 $22.03 67,520
2022-03-14 $21.49 $22.05 $21.35 $21.60 $21.60 55,293
2022-03-11 $21.40 $21.59 $20.66 $20.66 $20.66 19,280
2022-03-10 $21.65 $21.79 $21.23 $21.41 $20.80 38,527
2022-03-09 $22.06 $22.69 $21.87 $22.40 $21.77 37,251
2022-03-08 $20.83 $21.28 $20.41 $20.80 $20.21 82,932
2022-03-07 $21.84 $21.84 $20.47 $20.79 $20.20 50,340
2022-03-04 $22.10 $22.46 $21.80 $21.99 $21.37 25,536
2022-03-03 $24.38 $24.38 $23.35 $23.49 $22.83 42,896
2022-03-02 $25.23 $25.27 $24.69 $24.83 $24.13 28,826
2022-03-01 $25.41 $25.47 $24.54 $24.64 $23.94 42,133
2022-02-28 $25.72 $26.09 $25.41 $25.60 $24.88 24,533
2022-02-25 $26.64 $26.64 $26.02 $26.32 $25.57 18,483
2022-02-24 $25.27 $25.92 $24.93 $25.74 $25.01 23,760
2022-02-23 $27.20 $27.65 $27.08 $27.45 $26.67 34,298
2022-02-22 $27.27 $27.36 $26.76 $27.02 $26.26 10,313
2022-02-18 $26.82 $26.98 $26.44 $26.51 $25.76 14,615
2022-02-17 $27.76 $27.86 $27.53 $27.73 $26.95 15,297
2022-02-16 $27.64 $27.95 $27.57 $27.92 $27.13 19,615
2022-02-15 $28.16 $28.27 $27.95 $27.96 $27.17 36,248
2022-02-14 $27.07 $27.50 $27.05 $27.32 $26.55 13,250
2022-02-11 $28.32 $28.35 $27.46 $27.62 $26.84 6,926
2022-02-10 $27.77 $28.15 $27.76 $27.76 $26.97 10,296
2022-02-09 $28.02 $28.80 $28.02 $28.49 $27.68 16,977
2022-02-08 $26.22 $26.58 $26.22 $26.52 $25.76 16,362
2022-02-07 $26.21 $26.37 $26.21 $26.24 $25.50 14,999
2022-02-04 $26.56 $26.56 $25.98 $26.28 $25.54 5,107
2022-02-03 $27.29 $27.50 $27.05 $27.05 $26.28 16,591
2022-02-02 $28.65 $28.65 $28.31 $28.57 $27.76 6,649
2022-02-01 $27.92 $28.35 $27.49 $28.02 $27.23 15,847
2022-01-31 $26.85 $27.27 $26.85 $27.27 $26.50 22,777
2022-01-28 $26.06 $26.67 $26.06 $26.67 $25.92 13,973
2022-01-27 $26.63 $26.85 $26.08 $26.15 $25.41 21,805
2022-01-26 $27.27 $27.54 $26.54 $27.17 $26.40 20,298
2022-01-25 $26.90 $27.16 $26.61 $27.06 $26.29 31,487
2022-01-24 $27.15 $27.68 $26.81 $27.68 $26.90 19,820
2022-01-21 $28.79 $28.98 $28.54 $28.71 $27.90 18,741
2022-01-20 $29.97 $30.00 $29.33 $30.00 $29.15 14,153
2022-01-19 $30.08 $30.35 $29.90 $29.99 $29.14 15,365
2022-01-18 $29.10 $29.30 $28.90 $29.25 $28.42 10,126
2022-01-14 $29.73 $29.93 $29.33 $29.36 $28.53 9,138
2022-01-13 $30.52 $30.52 $30.13 $30.33 $29.47 3,358
2022-01-12 $30.15 $30.51 $30.14 $30.51 $29.65 9,070
2022-01-11 $29.95 $30.17 $29.82 $30.10 $29.25 17,105
2022-01-10 $30.08 $30.08 $29.42 $29.76 $28.92 8,728
2022-01-07 $31.40 $31.42 $30.97 $31.06 $30.18 11,560
2022-01-06 $31.40 $31.47 $31.38 $31.40 $30.51 3,435
2022-01-05 $31.67 $32.21 $31.61 $31.61 $30.72 4,002
2022-01-04 $31.92 $32.26 $31.92 $32.06 $31.15 9,250
2022-01-03 $31.01 $31.05 $30.76 $30.88 $30.01 20,326
2021-12-31 $31.17 $31.32 $31.12 $31.27 $30.38 4,722
2021-12-30 $31.07 $31.07 $30.94 $31.06 $30.18 2,631
2021-12-29 $31.27 $31.57 $31.27 $31.41 $30.52 4,518
2021-12-28 $31.33 $31.66 $31.07 $31.40 $30.51 3,830
2021-12-27 $31.02 $31.45 $30.76 $30.91 $30.04 25,333
2021-12-23 $30.59 $30.69 $30.51 $30.69 $29.82 13,306
2021-12-22 $30.10 $30.34 $30.10 $30.30 $29.44 8,551
2021-12-21 $29.48 $29.57 $29.15 $29.47 $28.64 20,539
2021-12-20 $29.04 $29.30 $28.86 $29.30 $28.47 11,890
2021-12-17 $29.32 $29.37 $28.92 $28.92 $28.10 9,136
2021-12-16 $30.00 $30.38 $29.50 $29.61 $28.77 77,799
2021-12-15 $30.47 $30.85 $30.41 $30.84 $29.97 5,742
2021-12-14 $30.96 $31.05 $30.55 $30.64 $29.77 7,546
2021-12-13 $32.08 $32.19 $31.99 $32.01 $31.10 2,617
2021-12-10 $32.75 $32.76 $32.57 $32.72 $31.79 7,808
2021-12-09 $33.11 $33.11 $32.74 $32.74 $31.81 4,284
2021-12-08 $33.20 $33.85 $33.02 $33.48 $32.53 2,045
2021-12-07 $33.80 $33.93 $33.51 $33.60 $32.65 9,212
2021-12-06 $32.40 $32.65 $32.36 $32.48 $31.56 12,078
2021-12-03 $32.34 $32.34 $31.99 $32.31 $31.40 5,021
2021-12-02 $31.80 $31.98 $31.74 $31.90 $31.00 7,774
2021-12-01 $31.35 $31.90 $31.11 $31.11 $30.23 8,504
2021-11-30 $31.31 $31.44 $30.71 $30.95 $30.07 14,419
2021-11-29 $31.87 $32.17 $31.87 $32.13 $31.22 4,329
2021-11-26 $31.99 $31.99 $31.46 $31.46 $30.57 1,092
2021-11-24 $33.00 $33.16 $33.00 $33.16 $32.22 1,678
2021-11-23 $34.29 $34.29 $33.95 $34.05 $33.09 2,968
2021-11-22 $34.47 $34.53 $34.47 $34.53 $33.55 2,465
2021-11-19 $34.81 $34.81 $34.64 $34.76 $33.78 1,739
2021-11-18 $35.44 $35.53 $35.44 $35.50 $34.49 2,013
2021-11-17 $35.38 $35.57 $35.38 $35.38 $34.37 2,923
2021-11-16 $36.03 $36.03 $35.87 $35.94 $34.92 3,467
2021-11-15 $36.13 $36.13 $36.00 $36.07 $35.05 2,561
2021-11-12 $35.82 $36.14 $35.82 $36.05 $34.84 3,454
2021-11-11 $35.33 $35.37 $35.23 $35.28 $34.10 4,362
2021-11-10 $34.43 $34.65 $34.35 $34.40 $33.25 2,133
2021-11-09 $35.76 $35.95 $35.74 $35.75 $34.55 3,004
2021-11-08 $35.63 $35.74 $35.46 $35.52 $34.33 2,849
2021-11-05 $35.38 $35.50 $35.31 $35.50 $34.31 2,147
2021-11-04 $35.06 $35.38 $34.74 $35.32 $34.14 4,435
2021-11-03 $32.95 $35.13 $32.93 $35.13 $33.95 2,014
2021-11-02 $32.33 $32.44 $32.21 $32.27 $31.19 3,295
2021-11-01 $32.66 $33.00 $32.57 $33.00 $31.89 4,817
2021-10-29 $35.08 $35.18 $34.95 $35.18 $34.00 4,041
2021-10-28 $34.61 $35.05 $34.60 $35.05 $33.87 3,072
2021-10-27 $34.50 $34.50 $34.28 $34.28 $33.13 1,568
2021-10-26 $34.85 $34.98 $34.66 $34.71 $33.55 4,644
2021-10-25 $34.85 $34.85 $34.72 $34.75 $33.58 14,115
2021-10-22 $34.59 $34.74 $34.51 $34.66 $33.50 2,997
2021-10-21 $34.31 $34.40 $34.26 $34.31 $33.16 3,320
2021-10-20 $34.00 $34.08 $33.72 $34.01 $32.87 2,650
2021-10-19 $33.70 $33.89 $33.70 $33.86 $32.72 5,883
2021-10-18 $33.67 $33.89 $33.67 $33.89 $32.75 2,411
2021-10-15 $33.76 $33.91 $33.61 $33.91 $32.77 3,570
2021-10-14 $33.08 $33.41 $33.08 $33.41 $32.29 2,255
2021-10-13 $33.56 $33.56 $33.29 $33.42 $32.30 3,215
2021-10-12 $32.28 $32.80 $32.28 $32.51 $31.42 9,228
2021-10-11 $31.72 $31.96 $31.72 $31.78 $30.71 3,422
2021-10-08 $31.53 $31.68 $31.53 $31.64 $30.58 4,188
2021-10-07 $31.47 $31.76 $31.35 $31.39 $30.33 3,868
2021-10-06 $30.76 $31.20 $30.71 $30.95 $29.91 5,125
2021-10-05 $30.76 $31.40 $30.76 $31.20 $30.15 13,404
2021-10-04 $31.26 $31.26 $30.79 $30.93 $29.89 4,564
2021-10-01 $30.53 $31.19 $30.47 $31.19 $30.14 8,899
2021-09-30 $30.59 $30.69 $30.18 $30.24 $29.23 10,529
2021-09-29 $30.99 $31.33 $30.73 $30.76 $29.73 4,977
2021-09-28 $30.98 $31.23 $30.87 $30.96 $29.92 49,421
2021-09-27 $31.79 $31.84 $31.69 $31.81 $30.74 6,101
2021-09-24 $32.76 $32.77 $32.65 $32.77 $31.67 1,765
2021-09-23 $33.43 $33.62 $33.43 $33.58 $32.45 2,987
2021-09-22 $33.44 $33.44 $32.58 $32.71 $31.61 6,928
2021-09-21 $32.23 $32.65 $32.19 $32.46 $31.37 15,460
2021-09-20 $31.89 $32.07 $31.71 $31.89 $30.82 8,516
2021-09-17 $33.58 $33.58 $33.00 $33.17 $32.06 2,361
2021-09-16 $33.36 $33.69 $33.36 $33.69 $32.56 3,799
2021-09-15 $33.16 $33.48 $33.16 $33.32 $32.20 3,557
2021-09-14 $34.20 $34.20 $33.72 $33.85 $32.71 9,838
2021-09-13 $31.91 $31.91 $31.76 $31.76 $30.69 1,548
2021-09-10 $31.99 $31.99 $31.69 $31.71 $30.65 3,301
2021-09-09 $31.25 $31.48 $31.23 $31.23 $30.18 2,720
2021-09-08 $31.04 $31.08 $30.85 $30.93 $29.89 3,340
2021-09-07 $31.85 $31.99 $31.85 $31.96 $30.88 4,890
2021-09-03 $31.00 $31.43 $30.95 $30.95 $29.91 6,843
2021-09-02 $31.12 $31.12 $30.87 $30.95 $29.91 8,616
2021-09-01 $31.41 $31.67 $31.41 $31.59 $30.53 4,041
2021-08-31 $30.16 $30.16 $29.83 $29.99 $28.98 7,137
2021-08-30 $30.12 $30.12 $29.99 $29.99 $28.98 7,730
2021-08-27 $30.07 $30.15 $30.04 $30.14 $29.12 3,749
2021-08-26 $30.12 $30.12 $30.00 $30.00 $28.87 4,034
2021-08-25 $30.04 $30.37 $30.04 $30.37 $29.22 7,793
2021-08-24 $30.44 $30.66 $30.35 $30.35 $29.20 5,660
2021-08-23 $31.56 $31.60 $31.50 $31.51 $30.32 7,235
2021-08-20 $31.16 $31.48 $31.11 $31.33 $30.15 8,607
2021-08-19 $30.51 $30.89 $30.51 $30.79 $29.63 5,055
2021-08-18 $31.84 $31.88 $31.70 $31.70 $30.50 5,736
2021-08-17 $33.05 $33.05 $32.77 $32.90 $31.66 4,941
2021-08-16 $32.25 $32.33 $32.00 $32.29 $31.07 4,410
2021-08-13 $31.97 $32.20 $31.97 $32.19 $30.97 5,391
2021-08-12 $31.24 $31.36 $31.24 $31.27 $30.09 6,795
2021-08-11 $31.80 $31.93 $31.80 $31.80 $30.60 3,603
2021-08-10 $32.22 $32.52 $32.03 $32.20 $30.98 6,993
2021-08-09 $32.10 $32.21 $32.10 $32.18 $30.96 2,345
2021-08-06 $33.50 $33.55 $30.97 $31.07 $29.90 9,312
2021-08-05 $32.64 $32.79 $32.64 $32.66 $31.43 3,724
2021-08-04 $32.87 $32.87 $32.38 $32.40 $31.18 4,701
2021-08-03 $32.83 $32.94 $32.69 $32.94 $31.70 63,473
2021-08-02 $32.63 $32.78 $32.60 $32.69 $31.46 5,242
2021-07-30 $32.40 $32.47 $32.28 $32.30 $31.08 3,243
2021-07-29 $32.63 $32.63 $32.62 $32.62 $31.39 1,299
2021-07-28 $32.63 $32.68 $32.49 $32.68 $31.45 9,754
2021-07-27 $32.45 $32.45 $32.41 $32.44 $31.22 1,869
2021-07-26 $33.38 $33.45 $33.38 $33.45 $32.18 2,163
2021-07-23 $33.23 $33.23 $33.10 $33.14 $31.89 6,333
2021-07-22 $33.25 $33.35 $33.25 $33.28 $32.02 13,785
2021-07-21 $33.17 $33.42 $33.17 $33.35 $32.09 5,629
2021-07-20 $32.19 $32.68 $32.16 $32.63 $31.40 9,916
2021-07-19 $32.36 $32.40 $32.23 $32.36 $31.14 8,230
2021-07-16 $33.30 $33.30 $33.23 $33.23 $31.98 906
2021-07-15 $34.12 $34.13 $34.04 $34.13 $32.84 1,791
2021-07-14 $34.60 $34.69 $34.60 $34.69 $33.38 4,825
2021-07-13 $34.38 $34.45 $34.38 $34.42 $33.12 2,014
2021-07-12 $34.36 $34.43 $34.36 $34.43 $33.13 1,084
2021-07-09 $34.20 $34.25 $34.20 $34.25 $32.96 8,845
2021-07-08 $33.81 $34.25 $33.77 $33.79 $32.51 9,451
2021-07-07 $34.50 $34.50 $34.29 $34.34 $33.04 2,752
2021-07-06 $34.17 $34.23 $33.97 $34.06 $32.77 3,269
2021-07-02 $34.25 $34.31 $34.14 $34.27 $32.98 3,251
2021-07-01 $34.15 $34.28 $34.15 $34.15 $32.86 3,329
2021-06-30 $33.82 $33.97 $33.50 $33.62 $32.35 5,258
2021-06-29 $34.00 $34.02 $33.99 $33.99 $32.71 1,378
2021-06-28 $34.33 $34.33 $34.15 $34.15 $32.86 4,389
2021-06-25 $34.96 $35.03 $34.87 $34.87 $33.55 1,340
2021-06-24 $34.83 $34.83 $34.68 $34.68 $33.37 3,333
2021-06-23 $34.44 $34.46 $34.23 $34.23 $32.93 3,282
2021-06-22 $33.61 $33.96 $33.61 $33.82 $32.54 20,925
2021-06-21 $32.30 $32.90 $32.30 $32.85 $31.61 6,618
2021-06-18 $32.43 $32.55 $32.15 $32.41 $31.19 2,719
2021-06-17 $33.21 $33.64 $33.21 $33.64 $32.37 1,480
2021-06-16 $34.34 $34.36 $34.14 $34.20 $32.91 4,414
2021-06-15 $34.37 $34.37 $34.34 $34.34 $33.04 9,421
2021-06-14 $34.25 $35.00 $34.25 $34.57 $33.26 2,927
2021-06-11 $33.95 $34.40 $33.95 $34.26 $32.97 3,988
2021-06-10 $33.46 $33.92 $33.46 $33.83 $32.55 4,563
2021-06-09 $33.66 $33.86 $33.57 $33.62 $32.35 2,490
2021-06-08 $33.83 $33.90 $33.81 $33.88 $32.60 1,912
2021-06-07 $33.87 $33.91 $33.83 $33.91 $32.63 4,643
2021-06-04 $33.60 $33.63 $33.28 $33.58 $32.31 14,852
2021-06-03 $33.50 $33.64 $33.50 $33.64 $32.37 7,312
2021-06-02 $34.10 $34.39 $33.94 $34.28 $32.99 7,478
2021-06-01 $34.25 $34.31 $34.15 $34.21 $32.92 7,993
2021-05-28 $33.90 $33.95 $33.79 $33.79 $32.51 3,674
2021-05-27 $33.00 $33.68 $33.00 $33.03 $31.78 5,044
2021-05-26 $33.63 $33.68 $33.46 $33.48 $32.22 2,085
2021-05-25 $32.84 $33.40 $32.64 $32.81 $31.57 8,264
2021-05-24 $32.74 $33.02 $32.60 $32.70 $31.47 7,357
2021-05-21 $32.66 $32.69 $32.55 $32.66 $31.43 4,305
2021-05-20 $32.00 $32.20 $31.97 $32.17 $30.95 8,396
2021-05-19 $31.52 $31.77 $31.49 $31.49 $30.30 898
2021-05-18 $31.89 $31.90 $31.12 $31.18 $30.00 17,076
2021-05-17 $30.90 $31.34 $30.89 $31.14 $29.96 8,056
2021-05-14 $31.00 $31.24 $29.70 $31.00 $29.83 14,831
2021-05-13 $30.10 $30.53 $30.10 $30.53 $29.19 1,942
2021-05-12 $30.67 $30.67 $29.93 $29.93 $28.61 8,917
2021-05-11 $30.75 $30.77 $30.55 $30.70 $29.35 8,948
2021-05-10 $31.73 $31.78 $31.44 $31.44 $30.06 3,985
2021-05-07 $31.82 $32.23 $31.82 $31.93 $30.53 2,930
2021-05-06 $30.72 $30.87 $30.46 $30.87 $29.51 9,877
2021-05-05 $30.33 $30.33 $29.93 $30.03 $28.71 7,419
2021-05-04 $30.72 $30.72 $29.99 $30.37 $29.03 20,440
2021-05-03 $28.51 $29.20 $28.51 $29.01 $27.73 7,962
2021-04-30 $28.46 $28.46 $28.23 $28.30 $27.06 3,664
2021-04-29 $28.50 $28.71 $28.50 $28.71 $27.45 3,534
2021-04-28 $28.44 $28.57 $28.44 $28.57 $27.31 1,414
2021-04-27 $28.42 $28.54 $28.38 $28.54 $27.29 4,476
2021-04-26 $28.63 $28.69 $28.47 $28.53 $27.28 5,811
2021-04-23 $28.41 $28.53 $28.35 $28.47 $27.22 4,637
2021-04-22 $28.57 $28.57 $28.20 $28.31 $27.06 6,670
2021-04-21 $27.76 $28.06 $27.74 $28.06 $26.83 97,134
2021-04-20 $28.77 $28.77 $28.22 $28.42 $27.17 11,132
2021-04-19 $28.75 $28.80 $28.50 $28.70 $27.44 4,264
2021-04-16 $28.75 $28.89 $28.75 $28.88 $27.61 2,040
2021-04-15 $28.16 $28.16 $28.13 $28.13 $26.89 1,268
2021-04-14 $27.54 $27.62 $27.52 $27.62 $26.41 8,351
2021-04-13 $27.82 $27.88 $27.55 $27.60 $26.38 2,671
2021-04-12 $27.35 $27.59 $27.18 $27.29 $26.09 45,616
2021-04-09 $27.57 $27.58 $27.54 $27.58 $26.37 1,128
2021-04-08 $28.47 $28.69 $28.47 $28.64 $27.38 1,972
2021-04-07 $28.39 $28.39 $28.18 $28.29 $27.05 1,916
2021-04-06 $28.31 $28.40 $28.27 $28.37 $27.12 8,949
2021-04-05 $26.96 $28.39 $26.96 $27.56 $26.34 2,071
2021-04-01 $26.94 $27.20 $26.94 $27.20 $26.00 6,860
2021-03-31 $26.91 $26.94 $26.91 $26.93 $25.75 9,980
2021-03-30 $26.52 $26.75 $26.52 $26.75 $25.57 4,330
2021-03-29 $27.04 $27.10 $27.00 $27.00 $25.81 3,946
2021-03-26 $26.20 $26.47 $26.20 $26.46 $25.30 7,239
2021-03-25 $25.89 $26.09 $25.89 $26.09 $24.94 1,608
2021-03-24 $25.94 $25.94 $25.70 $25.70 $24.57 2,120
2021-03-23 $26.69 $26.74 $26.24 $26.28 $25.12 3,276
2021-03-22 $27.11 $27.16 $26.95 $26.95 $25.76 4,374
2021-03-19 $27.07 $27.21 $27.06 $27.16 $25.96 1,565
2021-03-18 $26.94 $27.37 $26.94 $27.37 $26.17 1,269
2021-03-17 $26.39 $26.69 $26.32 $26.58 $25.41 2,555
2021-03-16 $26.89 $27.00 $26.70 $26.86 $25.68 5,596
2021-03-15 $25.85 $26.13 $25.82 $26.13 $24.98 1,930
2021-03-12 $26.33 $26.41 $26.29 $26.41 $25.25 3,209
2021-03-11 $26.75 $26.98 $26.62 $26.91 $25.73 4,626
2021-03-10 $25.90 $25.92 $25.81 $25.83 $24.69 3,667
2021-03-09 $25.90 $25.92 $25.78 $25.82 $24.68 8,053
2021-03-08 $23.93 $24.06 $23.85 $23.85 $22.80 4,972
2021-03-05 $24.39 $24.51 $24.10 $24.36 $23.29 12,416
2021-03-04 $24.07 $24.07 $23.54 $23.63 $22.59 11,904
2021-03-03 $24.19 $24.34 $24.19 $24.21 $23.15 2,748
2021-03-02 $24.53 $24.53 $24.40 $24.44 $23.37 4,672
2021-03-01 $24.79 $25.10 $24.79 $25.04 $23.93 2,525
2021-02-26 $24.65 $24.66 $24.38 $24.38 $23.31 16,810
2021-02-25 $25.18 $25.19 $24.77 $24.77 $23.68 11,389
2021-02-24 $25.59 $25.59 $25.55 $25.58 $24.46 2,091
2021-02-23 $24.57 $25.09 $24.57 $25.09 $23.99 3,721
2021-02-22 $25.11 $25.20 $24.96 $24.99 $23.89 2,349
2021-02-19 $25.87 $26.00 $25.87 $25.99 $24.85 3,106
2021-02-18 $25.20 $25.30 $25.00 $25.09 $23.99 3,915
2021-02-17 $24.78 $24.78 $24.71 $24.74 $23.65 2,442
2021-02-16 $25.39 $25.39 $25.13 $25.19 $24.08 2,956
2021-02-12 $24.98 $24.98 $24.78 $24.93 $23.83 3,375
2021-02-11 $25.11 $25.41 $25.11 $25.41 $24.29 3,450
2021-02-10 $24.48 $24.51 $24.27 $24.27 $23.20 1,802
2021-02-09 $25.26 $25.27 $24.92 $25.12 $24.02 10,021
2021-02-08 $26.01 $26.15 $26.01 $26.12 $24.97 7,262
2021-02-05 $25.13 $25.30 $25.08 $25.30 $24.19 6,029
2021-02-04 $23.99 $23.99 $23.47 $23.50 $22.47 1,891
2021-02-03 $24.93 $24.98 $24.86 $24.95 $23.85 2,592
2021-02-02 $24.51 $24.55 $24.34 $24.41 $23.34 4,438
2021-02-01 $23.85 $24.05 $23.82 $24.02 $22.96 4,553
2021-01-29 $23.88 $24.05 $23.84 $23.99 $22.94 14,272
2021-01-28 $24.64 $24.92 $24.51 $24.72 $23.63 8,657
2021-01-27 $23.75 $24.02 $23.62 $23.84 $22.79 45,116
2021-01-26 $25.50 $25.51 $25.23 $25.23 $24.12 3,106
2021-01-25 $25.47 $25.59 $25.44 $25.54 $24.42 2,179
2021-01-22 $25.65 $25.72 $25.65 $25.65 $24.52 3,302
2021-01-21 $25.27 $25.50 $25.27 $25.50 $24.38 5,601
2021-01-20 $24.98 $25.23 $24.95 $25.15 $24.04 3,480
2021-01-19 $24.88 $24.96 $24.81 $24.88 $23.79 3,578
2021-01-15 $24.84 $24.88 $24.65 $24.77 $23.68 4,692
2021-01-14 $24.88 $25.14 $24.88 $25.06 $23.96 3,203
2021-01-13 $24.73 $24.86 $24.73 $24.78 $23.69 8,947
2021-01-12 $25.16 $25.16 $24.82 $24.98 $23.88 3,344
2021-01-11 $26.04 $26.15 $26.04 $26.15 $25.00 1,775
2021-01-08 $26.15 $26.25 $26.01 $26.25 $25.10 3,065
2021-01-07 $26.07 $26.07 $25.90 $25.91 $24.77 4,353
2021-01-06 $25.86 $26.05 $25.86 $26.03 $24.89 6,071
2021-01-05 $26.17 $26.23 $26.05 $26.18 $25.03 3,286
2021-01-04 $27.09 $27.09 $26.35 $26.48 $25.32 2,915
2020-12-31 $28.00 $28.02 $27.70 $27.70 $26.48 12,447
2020-12-30 $28.15 $28.15 $27.78 $28.03 $26.80 5,168
2020-12-29 $26.99 $27.11 $26.98 $27.00 $25.81 7,235
2020-12-28 $26.71 $26.71 $26.65 $26.65 $25.48 1,142
2020-12-24 $26.88 $26.89 $26.78 $26.89 $25.71 1,183
2020-12-23 $27.03 $27.04 $26.84 $26.84 $25.66 5,723
2020-12-22 $26.71 $26.71 $26.55 $26.58 $25.41 2,934
2020-12-21 $26.46 $26.74 $26.40 $26.65 $25.48 7,225
2020-12-18 $26.66 $26.89 $26.65 $26.86 $25.68 8,394
2020-12-17 $25.49 $25.85 $25.45 $25.74 $24.61 12,784
2020-12-16 $24.99 $25.05 $24.95 $25.04 $23.94 2,787
2020-12-15 $24.85 $24.99 $24.85 $24.99 $23.89 1,109
2020-12-14 $24.95 $25.05 $24.95 $25.05 $23.94 1,045
2020-12-11 $24.38 $24.41 $24.35 $24.37 $23.30 2,264
2020-12-10 $24.95 $25.02 $24.95 $25.01 $23.91 770
2020-12-09 $25.66 $25.70 $25.60 $25.70 $24.57 4,678
2020-12-08 $24.93 $25.02 $24.83 $24.87 $23.78 4,843
2020-12-07 $25.77 $25.77 $25.40 $25.40 $24.28 2,216
2020-12-04 $24.94 $24.94 $24.67 $24.79 $23.70 5,894
2020-12-03 $25.92 $25.97 $25.43 $25.43 $24.31 6,133
2020-12-02 $25.33 $25.33 $25.33 $25.33 $24.21 628
2020-12-01 $25.26 $25.33 $25.25 $25.33 $24.22 1,031
2020-11-30 $25.74 $25.77 $24.83 $24.83 $23.74 11,745
2020-11-27 $25.88 $25.90 $25.84 $25.90 $24.76 2,208
2020-11-25 $25.66 $25.75 $25.61 $25.75 $24.62 7,401
2020-11-24 $24.60 $24.82 $24.60 $24.78 $23.69 8,733
2020-11-23 $24.35 $24.48 $24.26 $24.26 $23.19 10,009
2020-11-20 $24.18 $24.18 $24.04 $24.13 $23.07 1,460
2020-11-19 $24.21 $24.33 $24.17 $24.33 $23.26 3,198
2020-11-18 $24.24 $24.24 $24.14 $24.14 $23.07 1,779
2020-11-17 $23.91 $23.99 $23.91 $23.96 $22.91 2,805
2020-11-16 $23.77 $23.78 $23.75 $23.75 $22.71 1,690
2020-11-13 $23.64 $23.73 $23.61 $23.73 $22.69 2,033
2020-11-12 $23.33 $23.54 $23.29 $23.34 $22.31 4,248
2020-11-11 $23.43 $23.67 $23.43 $23.50 $22.47 27,832
2020-11-10 $22.85 $22.99 $22.85 $22.97 $21.96 3,962
2020-11-09 $22.80 $22.93 $22.71 $22.78 $21.78 3,411
2020-11-06 $21.55 $21.55 $21.46 $21.50 $20.55 3,625
2020-11-05 $21.58 $21.58 $21.45 $21.47 $20.53 4,574
2020-11-04 $20.80 $20.83 $20.75 $20.75 $19.84 1,794
2020-11-03 $20.69 $20.70 $20.65 $20.65 $19.74 6,139
2020-11-02 $20.07 $20.14 $19.90 $19.97 $19.09 1,463
2020-10-30 $19.88 $19.91 $19.71 $19.71 $18.84 2,561
2020-10-29 $19.89 $20.13 $19.83 $20.10 $19.22 3,679
2020-10-28 $20.62 $20.62 $20.62 $20.62 $19.71 447
2020-10-27 $20.95 $20.95 $20.62 $20.62 $19.71 10,937
2020-10-26 $20.94 $20.94 $20.46 $20.58 $19.68 17,368
2020-10-23 $21.18 $21.28 $21.14 $21.22 $20.29 3,347
2020-10-22 $20.87 $20.87 $20.68 $20.68 $19.77 758
2020-10-21 $21.26 $21.26 $21.01 $21.01 $20.09 2,939
2020-10-20 $21.11 $21.22 $21.11 $21.22 $20.29 2,206
2020-10-19 $21.56 $21.56 $21.14 $21.16 $20.23 4,698
2020-10-16 $21.84 $21.88 $21.70 $21.71 $20.76 6,704
2020-10-15 $21.72 $21.85 $21.63 $21.85 $20.89 3,315
2020-10-14 $22.46 $22.46 $22.30 $22.31 $21.32 3,391
2020-10-13 $22.75 $22.89 $22.75 $22.88 $21.87 7,153
2020-10-12 $21.98 $22.12 $21.98 $22.12 $21.15 2,952
2020-10-09 $22.46 $22.68 $22.42 $22.63 $21.63 29,613
2020-10-08 $19.30 $20.24 $19.30 $20.20 $19.31 24,308
2020-10-07 $19.45 $19.45 $19.34 $19.38 $18.53 787
2020-10-06 $19.59 $19.70 $19.41 $19.41 $18.56 6,457
2020-10-05 $19.35 $19.39 $19.28 $19.39 $18.53 3,107
2020-10-02 $18.75 $19.14 $18.75 $19.09 $18.25 6,114
2020-10-01 $18.67 $19.08 $18.67 $18.99 $18.15 4,309
2020-09-30 $18.01 $18.07 $17.88 $17.97 $17.18 15,657
2020-09-29 $18.25 $18.25 $18.10 $18.11 $17.31 3,412
2020-09-28 $18.07 $18.25 $18.03 $18.25 $17.45 2,285
2020-09-25 $17.73 $17.78 $17.60 $17.77 $16.99 6,317
2020-09-24 $18.02 $18.02 $17.68 $17.84 $17.06 8,104
2020-09-23 $18.55 $18.58 $18.25 $18.25 $17.45 5,899
2020-09-22 $18.17 $18.34 $18.17 $18.34 $17.53 4,634
2020-09-21 $18.10 $18.26 $18.02 $18.24 $17.44 9,763
2020-09-18 $18.92 $18.92 $18.75 $18.78 $17.95 6,201
2020-09-17 $19.25 $19.45 $19.25 $19.38 $18.53 8,021
2020-09-16 $19.67 $19.67 $19.33 $19.34 $18.49 11,401
2020-09-15 $19.80 $19.87 $19.80 $19.80 $18.92 3,470
2020-09-14 $19.55 $19.57 $19.47 $19.51 $18.65 6,791
2020-09-11 $19.80 $19.81 $19.68 $19.77 $18.90 4,442
2020-09-10 $19.91 $20.09 $19.66 $19.68 $18.81 12,819
2020-09-09 $19.73 $19.84 $19.58 $19.68 $18.81 9,854
2020-09-08 $18.53 $18.65 $18.45 $18.45 $17.64 6,232
2020-09-04 $18.47 $18.71 $18.46 $18.63 $17.81 9,825
2020-09-03 $19.00 $19.02 $18.44 $18.50 $17.69 24,001
2020-09-02 $18.25 $18.46 $18.25 $18.43 $17.62 5,580
2020-09-01 $18.04 $18.20 $17.99 $18.07 $17.28 4,993
2020-08-31 $18.41 $18.41 $18.12 $18.14 $17.34 6,423
2020-08-28 $17.89 $17.96 $17.84 $17.91 $17.12 1,219
2020-08-27 $18.14 $18.14 $17.81 $17.83 $17.05 4,872
2020-08-26 $17.78 $18.05 $17.78 $18.00 $17.21 13,369
2020-08-25 $16.25 $16.50 $16.25 $16.50 $15.77 3,132
2020-08-24 $15.98 $16.00 $15.98 $15.98 $15.28 2,655
2020-08-21 $15.65 $15.83 $15.65 $15.83 $15.13 4,481
2020-08-20 $15.44 $15.45 $15.36 $15.43 $14.75 2,958
2020-08-19 $15.99 $15.99 $15.76 $15.76 $15.07 6,037
2020-08-18 $16.46 $16.46 $16.09 $16.20 $15.49 31,690
2020-08-17 $17.66 $17.68 $17.33 $17.33 $16.57 11,708
2020-08-14 $17.50 $17.80 $17.50 $17.80 $17.02 21,702
2020-08-13 $17.34 $17.34 $17.24 $17.24 $16.48 5,924
2020-08-12 $17.22 $17.25 $17.22 $17.25 $16.49 1,037
2020-08-11 $16.94 $17.10 $16.86 $16.86 $16.12 7,507
2020-08-10 $16.31 $16.31 $16.18 $16.27 $15.55 4,377
2020-08-07 $16.27 $16.32 $16.27 $16.32 $15.60 617
2020-08-06 $16.21 $16.39 $16.21 $16.33 $15.61 3,302
2020-08-05 $16.39 $16.39 $16.29 $16.37 $15.65 1,555
2020-08-04 $15.99 $16.19 $15.99 $16.15 $15.44 3,959
2020-08-03 $15.85 $15.86 $15.77 $15.80 $15.11 3,116
2020-07-31 $15.85 $15.85 $15.61 $15.73 $15.04 9,896
2020-07-30 $15.98 $16.11 $15.95 $16.11 $15.40 2,934
2020-07-29 $16.33 $16.53 $16.33 $16.53 $15.80 21,856
2020-07-28 $15.91 $15.99 $15.87 $15.87 $15.17 4,380
2020-07-27 $15.89 $15.97 $15.81 $15.81 $15.11 1,524
2020-07-24 $15.65 $15.65 $15.59 $15.60 $14.91 2,422
2020-07-23 $15.91 $15.92 $15.75 $15.76 $15.07 13,728
2020-07-22 $15.90 $15.91 $15.78 $15.81 $15.12 3,065
2020-07-21 $15.85 $15.85 $15.63 $15.68 $14.99 23,188
2020-07-20 $15.90 $15.90 $15.80 $15.83 $15.13 3,594
2020-07-17 $15.83 $15.86 $15.77 $15.81 $15.11 12,874
2020-07-16 $15.40 $15.47 $15.40 $15.45 $14.77 2,673
2020-07-15 $15.34 $15.34 $15.24 $15.24 $14.57 2,057
2020-07-14 $15.00 $15.10 $14.97 $15.09 $14.43 7,846
2020-07-13 $15.05 $15.05 $14.92 $14.92 $14.26 20,771
2020-07-10 $14.99 $15.01 $14.86 $15.00 $14.34 1,349
2020-07-09 $15.43 $15.43 $14.94 $14.94 $14.28 8,361
2020-07-08 $14.28 $14.80 $14.28 $14.74 $14.09 24,364
2020-07-07 $14.34 $14.36 $14.24 $14.24 $13.61 3,188
2020-07-06 $14.23 $14.23 $14.17 $14.20 $13.58 19,932
2020-07-02 $14.35 $14.38 $14.31 $14.38 $13.75 10,717
2020-07-01 $13.88 $13.98 $13.88 $13.98 $13.37 2,998
2020-06-30 $13.51 $13.61 $13.50 $13.57 $12.97 3,746
2020-06-29 $13.32 $13.45 $13.32 $13.45 $12.86 3,374
2020-06-26 $13.50 $13.53 $13.35 $13.39 $12.80 1,791
2020-06-25 $13.38 $13.47 $13.25 $13.45 $12.86 25,267
2020-06-24 $14.09 $14.09 $13.83 $13.83 $13.22 11,528
2020-06-23 $14.39 $14.50 $14.36 $14.36 $13.73 2,411
2020-06-22 $13.74 $13.75 $13.74 $13.75 $13.15 4,639
2020-06-19 $13.55 $13.61 $13.54 $13.54 $12.94 1,631
2020-06-18 $13.66 $13.70 $13.53 $13.61 $13.01 8,143
2020-06-17 $13.89 $13.93 $13.80 $13.80 $13.19 3,108
2020-06-16 $13.32 $13.32 $13.05 $13.06 $12.49 12,803
2020-06-15 $12.89 $13.22 $12.89 $13.19 $12.61 12,831
2020-06-12 $13.00 $13.08 $12.63 $12.75 $12.19 6,396
2020-06-11 $13.02 $13.02 $12.60 $12.62 $12.07 16,596
2020-06-10 $13.23 $13.23 $12.96 $13.06 $12.49 13,116
2020-06-09 $13.22 $13.35 $13.22 $13.28 $12.70 7,719
2020-06-08 $13.50 $13.50 $13.37 $13.48 $12.89 6,670
2020-06-05 $13.55 $13.80 $13.55 $13.73 $13.13 10,512
2020-06-04 $13.50 $13.56 $13.43 $13.52 $12.93 9,639
2020-06-03 $13.70 $13.81 $13.70 $13.78 $13.17 3,960
2020-06-02 $13.00 $13.10 $13.00 $13.10 $12.52 4,553
2020-06-01 $12.53 $12.62 $12.52 $12.60 $12.05 3,219
2020-05-29 $12.30 $12.45 $12.30 $12.45 $11.90 26,812
2020-05-28 $12.30 $12.52 $12.24 $12.44 $11.89 9,245
2020-05-27 $12.12 $12.13 $11.84 $12.06 $11.53 14,792
2020-05-26 $11.57 $11.59 $11.50 $11.50 $10.99 9,492
2020-05-22 $10.60 $10.62 $10.59 $10.60 $10.13 1,845
2020-05-21 $10.71 $10.78 $10.67 $10.71 $10.24 20,561
2020-05-20 $10.72 $10.81 $10.71 $10.73 $10.26 8,042
2020-05-19 $10.79 $10.83 $10.69 $10.72 $10.25 18,452
2020-05-18 $10.44 $10.64 $10.40 $10.60 $10.13 12,089
2020-05-15 $10.21 $10.22 $10.05 $10.10 $9.66 4,739
2020-05-14 $9.46 $9.75 $9.46 $9.75 $9.32 15,213
2020-05-13 $9.63 $9.63 $9.34 $9.42 $9.01 11,313
2020-05-12 $10.13 $10.23 $9.93 $9.93 $9.49 28,578
2020-05-11 $10.02 $10.14 $9.98 $10.10 $9.66 5,185
2020-05-08 $9.87 $9.99 $9.87 $9.98 $9.54 5,544
2020-05-07 $9.54 $9.99 $9.54 $9.78 $9.35 73,385
2020-05-06 $8.88 $8.88 $8.83 $8.86 $8.47 22,937
2020-05-05 $8.79 $8.99 $8.77 $8.81 $8.42 10,339
2020-05-04 $8.25 $8.33 $8.15 $8.25 $7.89 8,019
2020-05-01 $8.73 $8.83 $8.31 $8.63 $8.25 6,070
2020-04-30 $8.81 $8.94 $8.73 $8.78 $8.39 32,171
2020-04-29 $8.90 $9.04 $8.87 $8.98 $8.59 14,888
2020-04-28 $8.77 $8.85 $8.70 $8.71 $8.33 22,159
2020-04-27 $8.47 $8.57 $8.45 $8.47 $8.10 10,727
2020-04-24 $8.30 $8.30 $8.15 $8.26 $7.90 8,139
2020-04-23 $8.29 $8.41 $8.10 $8.13 $7.77 10,802
2020-04-22 $8.11 $8.19 $8.03 $8.08 $7.72 11,550
2020-04-21 $8.29 $8.30 $8.19 $8.25 $7.89 19,540
2020-04-20 $8.37 $8.60 $8.36 $8.36 $7.99 11,930
2020-04-17 $8.32 $8.39 $8.22 $8.38 $8.01 60,570
2020-04-16 $7.85 $7.85 $7.73 $7.74 $7.40 12,631
2020-04-15 $7.89 $7.90 $7.69 $7.78 $7.44 9,228
2020-04-14 $8.41 $8.47 $8.34 $8.39 $8.02 85,339
2020-04-13 $8.27 $8.28 $8.10 $8.26 $7.90 13,212
2020-04-09 $8.27 $8.36 $8.23 $8.23 $7.87 15,776
2020-04-08 $8.05 $8.20 $8.01 $8.20 $7.84 21,573
2020-04-07 $8.25 $8.26 $8.00 $8.03 $7.68 19,099
2020-04-06 $7.74 $7.82 $7.69 $7.82 $7.48 28,250
2020-04-03 $7.32 $7.42 $7.31 $7.41 $7.08 41,460
2020-04-02 $7.64 $7.78 $7.59 $7.75 $7.41 16,887
2020-04-01 $7.77 $7.77 $7.47 $7.54 $7.21 23,219
2020-03-31 $7.94 $8.10 $7.92 $8.02 $7.67 22,654
2020-03-30 $7.98 $8.03 $7.87 $8.03 $7.68 43,546
2020-03-27 $8.07 $8.22 $8.04 $8.16 $7.80 21,333
2020-03-26 $7.82 $8.28 $7.82 $8.19 $7.83 14,279
2020-03-25 $7.60 $7.96 $7.49 $7.76 $7.42 27,917
2020-03-24 $7.53 $7.94 $7.53 $7.84 $7.50 46,585
2020-03-23 $6.98 $7.18 $6.87 $6.98 $6.67 39,461
2020-03-20 $7.10 $7.39 $7.00 $7.09 $6.78 24,365
2020-03-19 $7.23 $7.30 $7.02 $7.21 $6.89 30,503
2020-03-18 $7.50 $7.66 $7.05 $7.10 $6.79 45,397
2020-03-17 $7.11 $7.68 $6.97 $7.28 $6.96 115,093
2020-03-16 $6.84 $7.27 $6.82 $6.82 $6.52 212,921
2020-03-13 $8.16 $8.21 $7.43 $7.53 $7.20 162,617
2020-03-12 $8.22 $8.26 $7.72 $7.85 $7.50 16,582
2020-03-11 $9.54 $9.54 $8.81 $8.81 $8.19 18,645
2020-03-10 $9.84 $9.95 $9.45 $9.62 $8.94 19,256
2020-03-09 $10.47 $10.53 $9.85 $9.85 $9.16 31,247
2020-03-06 $10.84 $11.11 $10.81 $11.09 $10.31 19,816
2020-03-05 $10.92 $11.05 $10.90 $10.91 $10.14 13,383
2020-03-04 $11.17 $11.65 $11.17 $11.65 $10.83 29,856
2020-03-03 $11.24 $11.65 $10.98 $11.08 $10.30 23,846
2020-03-02 $10.86 $11.09 $10.79 $11.09 $10.31 23,274
2020-02-28 $11.08 $11.26 $11.08 $11.20 $10.41 14,183
2020-02-27 $11.35 $11.60 $11.28 $11.33 $10.53 31,316
2020-02-26 $11.38 $11.60 $11.33 $11.33 $10.53 22,380
2020-02-25 $11.32 $11.36 $11.20 $11.23 $10.44 25,384
2020-02-24 $11.30 $11.38 $11.20 $11.23 $10.44 13,569
2020-02-21 $12.17 $12.17 $12.02 $12.15 $11.30 6,289
2020-02-20 $12.00 $12.13 $11.97 $11.99 $11.15 4,093
2020-02-19 $12.16 $12.16 $12.02 $12.15 $11.30 9,761
2020-02-18 $12.19 $12.23 $12.17 $12.19 $11.33 2,876
2020-02-14 $12.37 $12.37 $12.27 $12.31 $11.45 7,675
2020-02-13 $12.33 $12.34 $12.30 $12.31 $11.45 3,540
2020-02-12 $12.69 $12.74 $12.56 $12.74 $11.84 16,457
2020-02-11 $12.63 $12.79 $12.62 $12.76 $11.86 9,150
2020-02-10 $12.84 $12.85 $12.78 $12.82 $11.92 3,654
2020-02-07 $13.17 $13.28 $13.17 $13.22 $12.29 2,756
2020-02-06 $13.65 $13.70 $13.62 $13.66 $12.70 3,128
2020-02-05 $13.04 $13.04 $12.95 $13.01 $12.10 5,501
2020-02-04 $12.55 $12.64 $12.49 $12.64 $11.75 4,601
2020-02-03 $12.73 $12.99 $12.73 $12.89 $11.98 15,673
2020-01-31 $12.97 $12.97 $12.83 $12.91 $12.00 9,600
2020-01-30 $13.10 $13.25 $13.10 $13.25 $12.32 16,369
2020-01-29 $13.07 $13.24 $13.07 $13.14 $12.22 8,079
2020-01-28 $12.95 $13.15 $12.95 $13.06 $12.14 5,950
2020-01-27 $13.11 $13.11 $12.99 $13.00 $12.09 6,497
2020-01-24 $13.96 $13.96 $13.72 $13.75 $12.78 12,657
2020-01-23 $13.46 $13.63 $13.44 $13.60 $12.64 9,435
2020-01-22 $13.64 $13.65 $13.55 $13.58 $12.63 7,551
2020-01-21 $13.53 $13.55 $13.40 $13.49 $12.54 9,988
2020-01-17 $13.49 $13.53 $13.48 $13.51 $12.56 7,151
2020-01-16 $13.42 $13.79 $13.42 $13.79 $12.82 3,438
2020-01-15 $13.20 $13.24 $13.19 $13.21 $12.28 3,152
2020-01-14 $13.00 $13.07 $12.99 $13.07 $12.15 18,575
2020-01-13 $12.70 $12.73 $12.62 $12.70 $11.81 34,501
2020-01-10 $12.74 $12.90 $12.74 $12.79 $11.89 15,782
2020-01-09 $12.85 $12.90 $12.82 $12.85 $11.95 83,394
2020-01-08 $12.67 $12.85 $12.67 $12.80 $11.90 78,667
2020-01-07 $12.81 $12.82 $12.51 $12.62 $11.73 22,051
2020-01-06 $11.88 $12.35 $11.88 $12.28 $11.42 28,210
2020-01-03 $10.92 $11.00 $10.89 $10.89 $10.12 8,609
2020-01-02 $10.88 $11.01 $10.88 $10.97 $10.20 24,098
2019-12-31 $10.69 $10.87 $10.67 $10.86 $10.10 5,648
2019-12-30 $10.81 $11.10 $10.81 $11.05 $10.27 41,401
2019-12-27 $10.74 $10.76 $10.74 $10.76 $10.00 9,125
2019-12-26 $10.70 $10.80 $10.60 $10.80 $10.04 5,719
2019-12-24 $10.70 $10.70 $10.60 $10.60 $9.86 1,812
2019-12-23 $10.70 $10.80 $10.67 $10.70 $9.95 16,537
2019-12-20 $10.65 $10.79 $10.60 $10.73 $9.98 5,630
2019-12-19 $10.25 $10.49 $10.25 $10.46 $9.73 10,861
2019-12-18 $10.15 $10.25 $10.14 $10.21 $9.49 14,874
2019-12-17 $10.23 $10.38 $10.20 $10.26 $9.54 2,916
2019-12-16 $10.39 $10.40 $10.36 $10.37 $9.64 9,365
2019-12-13 $10.25 $10.25 $10.15 $10.20 $9.48 13,445
2019-12-12 $10.12 $10.13 $10.02 $10.08 $9.37 19,509
2019-12-11 $10.14 $10.14 $9.96 $10.08 $9.37 28,038
2019-12-10 $9.93 $9.97 $9.89 $9.96 $9.26 23,827
2019-12-09 $9.82 $9.82 $9.71 $9.72 $9.04 13,284
2019-12-06 $9.80 $9.88 $9.77 $9.88 $9.19 20,482
2019-12-05 $9.71 $9.77 $9.62 $9.71 $9.03 44,170
2019-12-04 $9.77 $9.77 $9.66 $9.74 $9.06 16,609
2019-12-03 $9.79 $9.79 $9.67 $9.77 $9.08 17,496
2019-12-02 $9.89 $9.89 $9.73 $9.81 $9.12 34,481
2019-11-29 $10.20 $10.20 $10.01 $10.02 $9.32 3,140
2019-11-27 $10.50 $10.54 $10.38 $10.54 $9.80 31,337
2019-11-26 $10.38 $10.45 $10.27 $10.35 $9.62 16,558
2019-11-25 $10.17 $10.23 $10.14 $10.20 $9.48 7,897
2019-11-22 $10.13 $10.15 $10.06 $10.11 $9.40 19,731
2019-11-21 $10.14 $10.15 $10.10 $10.15 $9.44 6,043
2019-11-20 $10.08 $10.25 $10.07 $10.15 $9.44 6,491
2019-11-19 $10.27 $10.31 $10.20 $10.28 $9.56 15,098
2019-11-18 $10.25 $10.28 $10.22 $10.28 $9.56 4,012
2019-11-15 $10.25 $10.30 $10.16 $10.30 $9.58 8,693
2019-11-14 $10.36 $10.36 $10.27 $10.33 $9.60 4,030
2019-11-13 $10.37 $10.45 $10.35 $10.43 $9.70 5,580
2019-11-12 $10.47 $10.57 $10.47 $10.57 $9.83 7,281
2019-11-11 $10.40 $10.50 $10.33 $10.50 $9.76 26,828
2019-11-08 $10.78 $10.78 $10.68 $10.73 $9.98 7,630
2019-11-07 $10.95 $10.95 $10.83 $10.84 $10.08 4,606
2019-11-06 $10.65 $10.80 $10.61 $10.72 $9.97 7,118
2019-11-05 $10.52 $10.52 $10.33 $10.35 $9.62 16,220
2019-11-04 $12.35 $12.69 $12.35 $12.63 $11.74 13,356
2019-11-01 $12.35 $12.38 $12.34 $12.35 $11.48 1,663
2019-10-31 $12.31 $12.35 $12.18 $12.28 $11.42 5,409
2019-10-30 $12.34 $12.80 $12.34 $12.47 $11.59 8,772
2019-10-29 $12.07 $12.44 $12.07 $12.20 $11.34 7,467
2019-10-28 $11.90 $11.94 $11.88 $11.89 $11.05 9,258
2019-10-25 $11.83 $11.83 $11.73 $11.75 $10.92 3,842
2019-10-24 $12.16 $12.18 $11.75 $11.83 $11.00 17,726
2019-10-23 $12.34 $12.49 $12.26 $12.47 $11.59 21,540
2019-10-22 $10.76 $10.85 $10.66 $10.71 $9.96 17,262
2019-10-21 $10.79 $10.84 $10.71 $10.75 $9.99 23,820
2019-10-18 $10.38 $10.38 $10.30 $10.30 $9.58 9,678
2019-10-17 $10.09 $10.11 $10.01 $10.07 $9.36 2,756
2019-10-16 $10.05 $10.05 $9.88 $9.88 $9.19 20,078
2019-10-15 $9.90 $10.14 $9.90 $10.06 $9.35 9,252
2019-10-14 $10.15 $10.20 $10.10 $10.19 $9.47 10,281
2019-10-11 $10.09 $10.09 $10.07 $10.07 $9.36 40,304
2019-10-10 $9.82 $9.94 $9.81 $9.82 $9.13 31,497
2019-10-09 $9.99 $9.99 $9.97 $9.97 $9.27 17,339
2019-10-08 $10.02 $10.02 $9.79 $9.86 $9.17 13,548
2019-10-07 $10.05 $10.07 $9.98 $9.98 $9.28 15,914
2019-10-04 $9.92 $10.12 $9.92 $9.97 $9.27 8,512
2019-10-03 $9.79 $9.90 $9.79 $9.85 $9.16 10,500
2019-10-02 $9.87 $9.99 $9.87 $9.97 $9.27 10,531
2019-10-01 $9.94 $9.96 $9.77 $9.87 $9.18 14,074
2019-09-30 $10.07 $10.10 $9.98 $10.01 $9.31 19,603
2019-09-27 $10.51 $10.53 $10.35 $10.35 $9.62 2,294
2019-09-26 $10.44 $10.45 $10.33 $10.40 $9.67 31,653
2019-09-25 $10.34 $10.35 $10.23 $10.35 $9.62 5,247
2019-09-24 $10.50 $10.52 $10.40 $10.45 $9.72 9,817
2019-09-23 $10.49 $10.49 $10.40 $10.41 $9.68 11,544
2019-09-20 $10.75 $10.75 $10.63 $10.63 $9.88 7,804
2019-09-19 $10.97 $10.97 $10.88 $10.89 $10.12 6,856
2019-09-18 $10.98 $11.10 $10.96 $11.07 $10.29 4,875
2019-09-17 $11.24 $11.24 $11.18 $11.24 $10.45 11,479
2019-09-16 $11.18 $11.20 $11.08 $11.13 $10.35 5,663
2019-09-13 $11.31 $11.46 $11.31 $11.37 $10.57 33,827
2019-09-12 $11.15 $11.33 $11.13 $11.17 $10.39 29,473
2019-09-11 $11.67 $11.67 $11.53 $11.61 $10.79 4,093
2019-09-10 $11.55 $11.73 $11.53 $11.69 $10.87 8,513
2019-09-09 $11.38 $11.43 $11.33 $11.37 $10.57 93,348
2019-09-06 $11.43 $11.45 $11.10 $11.10 $10.32 12,074
2019-09-05 $11.30 $11.30 $11.10 $11.20 $10.41 7,698
2019-09-04 $10.78 $10.95 $10.78 $10.94 $10.17 23,321
2019-09-03 $10.61 $10.73 $10.50 $10.73 $9.98 14,805
2019-08-30 $10.87 $10.89 $10.62 $10.78 $10.02 23,406
2019-08-29 $10.91 $10.95 $10.86 $10.95 $10.18 16,097
2019-08-28 $11.08 $11.16 $11.05 $11.14 $10.15 10,115
2019-08-27 $11.70 $11.80 $11.62 $11.80 $10.75 26,022
2019-08-26 $11.52 $11.88 $11.52 $11.88 $10.82 24,295
2019-08-23 $11.24 $11.43 $11.10 $11.18 $10.18 16,439
2019-08-22 $11.32 $11.53 $11.29 $11.40 $10.38 22,531
2019-08-21 $10.97 $11.10 $10.91 $11.05 $10.06 40,672
2019-08-20 $9.64 $9.64 $9.40 $9.45 $8.61 90,031
2019-08-19 $8.66 $8.67 $8.56 $8.63 $7.86 11,080
2019-08-16 $8.38 $8.45 $8.35 $8.35 $7.60 5,793
2019-08-15 $8.39 $8.44 $8.30 $8.30 $7.56 48,095
2019-08-14 $8.50 $8.56 $8.42 $8.44 $7.69 9,583
2019-08-13 $8.90 $9.00 $8.82 $8.90 $8.11 11,467
2019-08-12 $8.78 $8.78 $8.63 $8.68 $7.91 11,759
2019-08-09 $9.13 $9.16 $9.03 $9.11 $8.30 3,597
2019-08-08 $9.31 $9.37 $9.26 $9.31 $8.48 45,329
2019-08-07 $9.23 $9.35 $9.22 $9.31 $8.48 25,470
2019-08-06 $9.27 $9.31 $9.16 $9.28 $8.45 43,189
2019-08-05 $9.19 $9.23 $9.00 $9.17 $8.35 15,200
2019-08-02 $9.30 $9.38 $9.20 $9.35 $8.52 34,589
2019-08-01 $9.57 $9.64 $9.33 $9.43 $8.59 30,603
2019-07-31 $9.77 $9.77 $9.48 $9.58 $8.73 34,809
2019-07-30 $9.53 $9.61 $9.53 $9.57 $8.72 26,931
2019-07-29 $9.74 $9.79 $9.72 $9.77 $8.90 50,271
2019-07-26 $9.82 $9.97 $9.82 $9.95 $9.06 3,971
2019-07-25 $9.81 $9.81 $9.68 $9.72 $8.85 5,412
2019-07-24 $9.74 $9.78 $9.69 $9.74 $8.87 10,754
2019-07-23 $9.68 $9.78 $9.67 $9.78 $8.91 36,246
2019-07-22 $9.72 $9.75 $9.55 $9.66 $8.80 17,723
2019-07-19 $9.64 $9.64 $9.49 $9.56 $8.71 12,770
2019-07-18 $9.91 $10.07 $9.91 $10.03 $9.13 33,477
2019-07-17 $9.91 $10.10 $9.90 $9.91 $9.03 12,178
2019-07-16 $9.88 $9.99 $9.80 $9.88 $9.00 38,912
2019-07-15 $9.56 $9.74 $9.52 $9.55 $8.70 9,956
2019-07-12 $9.81 $9.87 $9.70 $9.85 $8.97 16,621
2019-07-11 $9.57 $9.60 $9.49 $9.51 $8.66 27,157
2019-07-10 $9.52 $9.52 $9.35 $9.41 $8.57 8,997
2019-07-09 $9.45 $9.57 $9.45 $9.55 $8.70 11,823
2019-07-08 $9.31 $9.45 $9.30 $9.38 $8.54 9,737
2019-07-05 $9.23 $9.25 $9.13 $9.19 $8.37 11,471
2019-07-03 $9.12 $9.16 $9.09 $9.15 $8.33 2,630
2019-07-02 $8.97 $9.11 $8.91 $9.04 $8.23 18,824
2019-07-01 $9.12 $9.12 $9.00 $9.09 $8.28 23,863
2019-06-28 $8.85 $8.94 $8.81 $8.87 $8.08 112,972
2019-06-27 $8.85 $8.98 $8.83 $8.94 $8.14 13,782
2019-06-26 $8.79 $8.86 $8.77 $8.81 $8.02 9,954
2019-06-25 $8.73 $8.94 $8.73 $8.82 $8.03 42,174
2019-06-24 $8.51 $8.57 $8.50 $8.54 $7.78 15,571
2019-06-21 $8.66 $8.72 $8.52 $8.69 $7.91 44,647
2019-06-20 $8.73 $8.80 $8.67 $8.76 $7.98 13,697
2019-06-19 $8.67 $8.69 $8.62 $8.69 $7.91 102,599
2019-06-18 $8.43 $8.50 $8.39 $8.47 $7.71 85,200
2019-06-17 $8.41 $8.45 $8.34 $8.39 $7.64 16,634
2019-06-14 $8.40 $8.46 $8.28 $8.34 $7.60 22,415
2019-06-13 $8.63 $8.63 $8.41 $8.44 $7.69 17,982
2019-06-12 $8.82 $8.90 $8.73 $8.78 $8.00 26,632
2019-06-11 $8.83 $8.90 $8.73 $8.76 $7.98 95,416
2019-06-10 $8.73 $8.81 $8.73 $8.76 $7.98 19,055
2019-06-07 $8.81 $8.81 $8.77 $8.77 $7.99 15,314
2019-06-06 $9.05 $9.05 $8.97 $9.02 $8.22 19,589
2019-06-05 $9.35 $9.35 $9.28 $9.32 $8.49 13,341
2019-06-04 $9.22 $9.35 $9.20 $9.34 $8.51 24,352
2019-06-03 $9.06 $9.12 $9.03 $9.12 $8.31 25,730
2019-05-31 $9.40 $9.40 $9.24 $9.32 $8.49 7,013
2019-05-30 $9.36 $9.40 $9.31 $9.35 $8.52 21,044
2019-05-29 $9.30 $9.40 $9.20 $9.40 $8.56 76,876
2019-05-28 $9.51 $9.51 $9.39 $9.43 $8.59 18,178
2019-05-24 $9.39 $9.40 $9.33 $9.39 $8.55 14,755
2019-05-23 $9.29 $9.47 $9.25 $9.47 $8.62 7,984
2019-05-22 $9.54 $9.78 $9.54 $9.72 $8.85 9,038
2019-05-21 $9.28 $9.49 $9.27 $9.43 $8.59 60,142
2019-05-20 $9.03 $9.15 $8.99 $8.99 $8.19 28,055
2019-05-17 $9.41 $9.48 $9.36 $9.42 $8.58 19,663
2019-05-16 $9.38 $9.55 $9.38 $9.41 $8.57 37,564
2019-05-15 $9.33 $9.64 $9.27 $9.64 $8.78 69,693
2019-05-14 $9.59 $9.64 $9.51 $9.55 $8.70 48,109
2019-05-13 $9.65 $9.77 $9.53 $9.65 $8.79 35,096
2019-05-10 $10.41 $10.55 $10.32 $10.55 $9.61 20,327
2019-05-09 $10.34 $10.35 $10.10 $10.31 $9.39 16,967
2019-05-08 $10.77 $10.89 $10.69 $10.89 $9.92 47,217
2019-05-07 $10.44 $10.60 $10.40 $10.60 $9.65 19,693
2019-05-06 $9.87 $10.16 $9.85 $10.10 $9.20 15,221
2019-05-03 $10.09 $10.09 $10.02 $10.07 $9.17 7,111
2019-05-02 $10.29 $10.31 $10.22 $10.31 $9.39 3,773
2019-05-01 $10.60 $10.63 $10.40 $10.63 $9.68 5,967
2019-04-30 $10.53 $10.58 $10.45 $10.54 $9.60 15,706
2019-04-29 $10.63 $10.68 $10.58 $10.68 $9.73 15,152
2019-04-26 $10.40 $10.59 $10.40 $10.53 $9.59 8,630
2019-04-25 $10.56 $10.56 $10.34 $10.38 $9.45 8,387
2019-04-24 $10.40 $10.54 $10.39 $10.47 $9.54 7,731
2019-04-23 $10.29 $10.36 $10.20 $10.33 $9.41 23,352
2019-04-22 $10.86 $10.96 $10.86 $10.92 $9.95 20,106
2019-04-18 $10.81 $10.96 $10.81 $10.89 $9.92 4,654
2019-04-17 $11.00 $11.00 $10.85 $10.94 $9.96 16,281
2019-04-16 $11.03 $11.20 $10.98 $10.98 $10.00 10,588
2019-04-15 $10.82 $10.83 $10.74 $10.78 $9.82 3,586
2019-04-12 $10.85 $10.93 $10.75 $10.87 $9.90 5,881
2019-04-11 $10.56 $10.73 $10.51 $10.56 $9.62 16,758
2019-04-10 $10.20 $10.22 $10.11 $10.21 $9.30 35,616
2019-04-09 $10.76 $10.76 $10.56 $10.60 $9.65 19,798
2019-04-08 $10.80 $10.82 $10.76 $10.80 $9.84 6,621
2019-04-05 $11.22 $11.24 $11.10 $11.13 $10.14 12,440
2019-04-04 $11.27 $11.30 $11.20 $11.25 $10.25 8,052
2019-04-03 $11.38 $11.50 $11.29 $11.33 $10.32 25,236
2019-04-02 $11.30 $11.42 $11.15 $11.15 $10.15 22,569
2019-04-01 $11.96 $12.01 $11.92 $11.98 $10.91 7,532
2019-03-29 $11.62 $11.79 $11.62 $11.71 $10.66 6,500
2019-03-28 $11.65 $11.67 $11.39 $11.52 $10.49 17,021
2019-03-27 $11.73 $11.78 $11.59 $11.74 $10.69 26,187
2019-03-26 $11.55 $11.56 $11.44 $11.47 $10.45 55,567
2019-03-25 $11.50 $11.68 $11.50 $11.62 $10.58 14,406
2019-03-22 $11.62 $11.62 $11.49 $11.53 $10.50 18,788
2019-03-21 $11.97 $11.99 $11.90 $11.97 $10.90 8,311
2019-03-20 $12.02 $12.08 $11.90 $12.05 $10.97 6,229
2019-03-19 $12.22 $12.27 $12.07 $12.12 $11.04 15,400
2019-03-18 $12.06 $12.08 $11.94 $12.07 $10.99 5,726
2019-03-15 $12.06 $12.14 $12.05 $12.12 $11.03 8,498
2019-03-14 $11.94 $11.98 $11.82 $11.91 $10.85 5,530
2019-03-13 $12.32 $12.37 $12.10 $12.30 $10.99 5,833
2019-03-12 $11.74 $11.89 $11.66 $11.79 $10.54 23,531
2019-03-11 $11.60 $11.74 $11.55 $11.69 $10.45 24,272
2019-03-08 $12.33 $12.45 $12.29 $12.36 $11.04 6,202
2019-03-07 $12.38 $12.43 $12.32 $12.32 $11.01 7,026
2019-03-06 $12.84 $12.90 $12.78 $12.87 $11.50 14,452
2019-03-05 $13.03 $13.10 $12.95 $13.05 $11.66 19,341
2019-03-04 $13.03 $13.16 $13.01 $13.03 $11.64 4,373
2019-03-01 $13.18 $13.33 $13.10 $13.23 $11.82 9,292
2019-02-28 $13.08 $13.17 $13.03 $13.11 $11.71 26,692
2019-02-27 $13.11 $13.23 $13.02 $13.06 $11.67 10,561
2019-02-26 $13.16 $13.27 $13.13 $13.21 $11.80 28,569
2019-02-25 $13.11 $13.12 $13.01 $13.06 $11.67 5,818
2019-02-22 $12.78 $12.84 $12.72 $12.75 $11.39 7,243
2019-02-21 $12.64 $12.72 $12.55 $12.64 $11.29 38,533
2019-02-20 $12.41 $12.63 $12.41 $12.47 $11.14 12,808
2019-02-19 $11.90 $12.25 $11.90 $12.21 $10.91 11,676
2019-02-15 $12.59 $12.68 $12.55 $12.63 $11.29 12,583
2019-02-14 $12.40 $12.79 $12.40 $12.74 $11.38 17,367
2019-02-13 $12.59 $12.69 $12.55 $12.59 $11.25 6,456
2019-02-12 $12.58 $12.66 $12.56 $12.65 $11.30 43,604
2019-02-11 $12.41 $12.45 $12.29 $12.30 $10.99 13,695
2019-02-08 $12.40 $12.41 $12.29 $12.36 $11.04 23,123
2019-02-07 $12.43 $12.54 $12.41 $12.53 $11.20 31,577
2019-02-06 $12.31 $12.53 $12.31 $12.49 $11.16 119,032
2019-02-05 $12.78 $12.85 $12.61 $12.73 $11.38 18,372
2019-02-04 $10.89 $11.02 $10.87 $10.95 $9.78 11,544
2019-02-01 $10.86 $11.07 $10.86 $11.00 $9.83 17,246
2019-01-31 $10.91 $10.94 $10.74 $10.85 $9.70 16,721
2019-01-30 $10.92 $11.15 $10.92 $11.02 $9.85 7,476
2019-01-29 $10.64 $10.64 $10.45 $10.55 $9.43 16,351
2019-01-28 $10.72 $10.87 $10.69 $10.80 $9.65 20,737
2019-01-25 $10.81 $10.86 $10.70 $10.78 $9.63 9,765
2019-01-24 $10.78 $10.94 $10.76 $10.92 $9.76 9,392
2019-01-23 $10.56 $10.56 $10.45 $10.51 $9.39 12,334
2019-01-22 $10.53 $10.62 $10.39 $10.50 $9.38 21,405
2019-01-18 $10.25 $10.54 $10.20 $10.54 $9.42 10,993
2019-01-17 $9.81 $9.99 $9.69 $9.95 $8.89 58,458
2019-01-16 $10.17 $10.22 $10.06 $10.12 $9.04 18,792
2019-01-15 $9.80 $9.89 $9.76 $9.81 $8.77 28,279
2019-01-14 $10.10 $10.22 $10.09 $10.13 $9.05 40,317
2019-01-11 $10.51 $10.88 $10.51 $10.80 $9.65 12,630
2019-01-10 $10.72 $10.75 $10.60 $10.67 $9.53 22,784
2019-01-09 $11.08 $11.13 $10.77 $10.83 $9.68 29,510
2019-01-08 $11.13 $11.16 $10.84 $10.93 $9.77 59,829
2019-01-07 $10.31 $10.63 $10.31 $10.57 $9.45 46,991
2019-01-04 $10.54 $10.62 $10.05 $10.15 $9.07 17,213
2019-01-03 $9.72 $9.86 $9.70 $9.84 $8.79 19,824
2019-01-02 $10.12 $10.22 $10.08 $10.16 $9.08 26,550
2018-12-31 $10.01 $10.19 $10.00 $10.09 $9.02 77,959
2018-12-28 $10.05 $10.15 $10.00 $10.13 $9.05 92,875
2018-12-27 $9.98 $10.04 $9.75 $9.91 $8.86 72,764
2018-12-26 $9.67 $9.96 $9.56 $9.96 $8.90 48,920
2018-12-24 $9.63 $9.87 $9.63 $9.80 $8.76 13,177
2018-12-21 $9.99 $10.03 $9.80 $9.81 $8.77 40,994
2018-12-20 $10.00 $10.17 $9.96 $10.14 $9.06 29,303
2018-12-19 $10.64 $10.80 $10.39 $10.53 $9.41 56,620
2018-12-18 $10.86 $10.86 $10.55 $10.64 $9.51 38,898
2018-12-17 $10.85 $10.94 $10.72 $10.77 $9.62 58,734
2018-12-14 $11.18 $11.25 $11.04 $11.06 $9.88 32,162
2018-12-13 $11.41 $11.48 $11.33 $11.42 $10.20 61,036
2018-12-12 $11.18 $11.33 $11.13 $11.26 $10.06 40,800
2018-12-11 $12.82 $12.85 $12.51 $12.61 $11.27 74,875
2018-12-10 $12.90 $12.92 $12.61 $12.71 $11.36 40,349
2018-12-07 $13.14 $13.18 $12.83 $12.90 $11.53 44,116
2018-12-06 $13.10 $13.10 $12.84 $13.04 $11.65 36,137
2018-12-04 $13.61 $13.62 $13.15 $13.23 $11.82 130,492
2018-12-03 $13.68 $13.69 $13.42 $13.46 $12.03 50,149
2018-11-30 $13.69 $13.73 $13.41 $13.46 $12.03 27,195
2018-11-29 $13.73 $13.79 $13.54 $13.67 $12.22 48,817
2018-11-28 $13.79 $13.94 $13.64 $13.91 $12.43 40,721
2018-11-27 $13.60 $13.60 $13.41 $13.49 $12.05 53,594
2018-11-26 $13.81 $13.86 $13.65 $13.74 $12.28 23,873
2018-11-23 $13.50 $13.67 $13.50 $13.67 $12.22 15,991
2018-11-21 $13.16 $13.44 $13.16 $13.39 $11.96 29,246
2018-11-20 $12.99 $13.11 $12.90 $13.00 $11.62 45,284
2018-11-19 $13.22 $13.22 $13.08 $13.10 $11.71 39,559
2018-11-16 $13.08 $13.11 $12.93 $13.09 $11.70 21,428
2018-11-15 $13.29 $13.42 $13.21 $13.36 $11.94 35,464
2018-11-14 $13.34 $13.40 $13.17 $13.40 $11.97 21,777
2018-11-13 $13.25 $13.27 $13.08 $13.12 $11.72 46,439
2018-11-12 $13.26 $13.34 $13.08 $13.14 $11.74 25,033
2018-11-09 $13.33 $13.40 $13.27 $13.32 $11.90 18,395
2018-11-08 $13.43 $13.51 $13.25 $13.32 $11.90 29,474
2018-11-07 $14.30 $14.30 $14.03 $14.18 $12.67 48,001
2018-11-06 $15.04 $15.29 $14.80 $15.29 $13.66 45,958
2018-11-05 $15.17 $15.19 $14.88 $15.00 $13.40 21,623
2018-11-02 $16.34 $16.34 $16.07 $16.17 $14.45 11,710
2018-11-01 $15.92 $16.13 $15.84 $16.08 $14.37 20,045
2018-10-31 $15.66 $15.73 $15.62 $15.70 $14.03 21,797
2018-10-30 $15.38 $15.60 $15.38 $15.51 $13.86 11,810
2018-10-29 $15.64 $15.75 $15.55 $15.57 $13.91 29,530
2018-10-26 $15.80 $15.82 $15.51 $15.75 $14.07 32,308
2018-10-25 $16.18 $16.25 $16.10 $16.13 $14.41 74,664
2018-10-24 $16.23 $16.26 $15.73 $15.95 $14.25 32,587
2018-10-23 $16.15 $16.16 $15.91 $16.15 $14.43 37,462
2018-10-22 $16.53 $16.56 $16.47 $16.55 $14.79 12,088
2018-10-19 $16.31 $16.54 $16.23 $16.45 $14.70 25,037
2018-10-18 $16.48 $16.52 $16.40 $16.45 $14.70 43,910
2018-10-17 $16.61 $16.61 $16.44 $16.52 $14.76 47,892
2018-10-16 $16.89 $17.05 $16.88 $17.01 $15.20 25,485
2018-10-15 $16.31 $16.47 $16.29 $16.40 $14.65 7,360
2018-10-12 $16.67 $16.67 $16.40 $16.55 $14.79 39,400
2018-10-11 $15.29 $15.35 $15.10 $15.18 $13.56 49,900
2018-10-10 $14.03 $14.22 $13.95 $14.12 $12.62 35,984
2018-10-09 $14.50 $14.65 $14.43 $14.62 $13.06 38,902
2018-10-08 $14.85 $14.96 $14.80 $14.93 $13.34 12,946
2018-10-05 $14.96 $14.97 $14.90 $14.94 $13.35 20,872
2018-10-04 $15.19 $15.19 $15.05 $15.17 $13.56 10,706
2018-10-03 $15.54 $15.54 $15.39 $15.49 $13.84 13,236
2018-10-02 $15.42 $15.54 $15.39 $15.46 $13.81 9,486
2018-10-01 $15.48 $15.54 $15.45 $15.50 $13.85 29,284
2018-09-28 $15.48 $15.67 $15.48 $15.66 $13.99 4,751
2018-09-27 $15.67 $15.69 $15.52 $15.52 $13.87 12,493
2018-09-26 $15.61 $15.78 $15.51 $15.73 $14.06 9,689
2018-09-25 $15.87 $15.87 $15.21 $15.33 $13.70 15,575
2018-09-24 $15.79 $15.82 $15.57 $15.58 $13.92 19,034
2018-09-21 $15.79 $15.82 $15.62 $15.78 $14.10 13,703
2018-09-20 $15.60 $15.76 $15.60 $15.73 $14.06 11,097
2018-09-19 $15.63 $15.63 $15.48 $15.53 $13.88 23,571
2018-09-18 $15.73 $15.89 $15.70 $15.77 $14.09 36,300
2018-09-17 $14.75 $14.81 $14.74 $14.81 $13.23 55,125
2018-09-14 $14.67 $14.72 $14.59 $14.64 $13.08 32,594
2018-09-13 $14.64 $14.65 $14.46 $14.54 $12.99 23,589
2018-09-12 $14.75 $14.75 $14.59 $14.68 $13.12 12,444
2018-09-11 $14.68 $14.74 $14.52 $14.63 $13.07 31,059
2018-09-10 $15.13 $15.26 $15.04 $15.12 $13.51 24,329
2018-09-07 $15.05 $15.05 $14.94 $14.99 $13.39 27,063
2018-09-06 $15.19 $15.30 $15.13 $15.25 $13.63 23,025
2018-09-05 $15.10 $15.27 $15.01 $15.06 $13.46 34,541
2018-09-04 $14.95 $15.06 $14.81 $14.94 $13.35 8,110
2018-08-31 $14.90 $14.99 $14.88 $14.94 $13.35 20,668
2018-08-30 $15.33 $15.33 $15.11 $15.32 $13.69 34,462
2018-08-29 $14.95 $15.07 $14.95 $15.07 $13.47 13,147
2018-08-28 $15.52 $15.58 $15.46 $15.50 $13.85 23,628
2018-08-27 $15.33 $15.48 $15.33 $15.47 $13.82 15,772
2018-08-24 $15.08 $15.22 $15.07 $15.20 $13.58 17,122
2018-08-23 $14.80 $14.97 $14.75 $14.81 $13.23 12,503
2018-08-22 $14.70 $14.79 $14.68 $14.75 $13.18 11,724
2018-08-21 $14.40 $14.55 $14.36 $14.48 $12.94 30,383
2018-08-20 $14.60 $14.74 $14.60 $14.74 $12.96 19,003
2018-08-17 $14.33 $14.33 $14.20 $14.28 $12.56 16,387
2018-08-16 $14.28 $14.53 $14.28 $14.45 $12.71 25,980
2018-08-15 $14.15 $14.20 $14.06 $14.16 $12.45 20,959
2018-08-14 $13.78 $14.00 $13.78 $13.93 $12.25 26,268
2018-08-13 $14.18 $14.18 $14.00 $14.04 $12.35 25,038
2018-08-10 $13.72 $13.84 $13.71 $13.78 $12.12 57,992
2018-08-09 $13.55 $13.89 $13.46 $13.83 $12.16 57,521
2018-08-08 $13.30 $13.33 $13.20 $13.23 $11.63 33,064
2018-08-07 $13.15 $13.25 $12.70 $12.76 $11.22 77,350
2018-08-06 $16.66 $16.68 $15.65 $15.65 $13.76 45,943
2018-08-03 $16.46 $16.52 $16.45 $16.51 $14.52 33,730
2018-08-02 $17.20 $17.20 $17.08 $17.11 $15.05 52,968
2018-08-01 $17.16 $17.21 $17.02 $17.10 $15.04 579,270
2018-07-31 $17.77 $17.80 $17.53 $17.58 $15.46 115,360
2018-07-30 $17.66 $17.78 $17.61 $17.65 $15.52 383,123
2018-07-27 $17.70 $17.70 $17.60 $17.64 $15.51 46,093
2018-07-26 $17.54 $17.64 $17.44 $17.58 $15.46 23,090
2018-07-25 $18.42 $18.51 $18.35 $18.51 $16.28 45,268
2018-07-24 $18.20 $18.38 $18.20 $18.31 $16.10 197,958
2018-07-23 $17.85 $17.88 $17.75 $17.83 $15.68 251,456
2018-07-20 $17.97 $18.20 $17.97 $18.11 $15.93 70,059
2018-07-19 $17.65 $17.88 $17.65 $17.81 $15.66 104,674
2018-07-18 $17.58 $17.84 $17.55 $17.77 $15.63 29,434
2018-07-17 $17.44 $17.60 $17.44 $17.58 $15.46 64,775
2018-07-16 $17.38 $17.40 $17.32 $17.36 $15.27 22,455
2018-07-13 $17.20 $17.29 $17.17 $17.29 $15.20 18,014
2018-07-12 $17.11 $17.38 $17.07 $17.35 $15.26 46,447
2018-07-11 $17.21 $17.50 $17.21 $17.34 $15.25 46,586
2018-07-10 $16.32 $16.42 $16.32 $16.40 $14.42 29,380
2018-07-09 $16.49 $16.53 $16.42 $16.52 $14.53 19,311
2018-07-06 $16.54 $16.59 $16.48 $16.54 $14.55 16,513
2018-07-05 $16.77 $16.77 $16.50 $16.54 $14.55 32,219
2018-07-03 $17.29 $17.29 $17.08 $17.20 $15.13 10,236
2018-07-02 $17.17 $17.27 $17.08 $17.15 $15.08 55,386
2018-06-29 $17.39 $17.53 $17.37 $17.46 $15.35 30,676
2018-06-28 $17.13 $17.38 $17.07 $17.35 $15.26 27,887
2018-06-27 $17.69 $17.74 $17.36 $17.37 $15.28 30,780
2018-06-26 $18.29 $18.52 $18.29 $18.41 $16.19 29,312
2018-06-25 $18.76 $18.98 $18.76 $18.84 $16.57 19,476
2018-06-22 $18.99 $19.17 $18.93 $19.10 $16.80 15,709
2018-06-21 $18.82 $19.00 $18.80 $18.88 $16.60 7,815
2018-06-20 $18.81 $18.95 $18.78 $18.78 $16.52 34,160
2018-06-19 $18.88 $18.95 $18.86 $18.91 $16.63 34,862
2018-06-18 $18.92 $19.00 $18.81 $18.94 $16.66 179,373
2018-06-15 $19.04 $19.05 $18.76 $18.88 $16.60 24,828
2018-06-14 $19.53 $19.57 $19.00 $19.08 $16.78 17,168
2018-06-13 $20.54 $20.62 $20.45 $20.56 $18.08 26,237
2018-06-12 $20.40 $20.45 $20.18 $20.27 $17.83 32,130
2018-06-11 $19.80 $19.98 $19.80 $19.91 $17.51 30,662
2018-06-08 $19.90 $19.95 $19.80 $19.94 $17.54 28,667
2018-06-07 $19.74 $20.02 $19.74 $19.92 $17.52 28,278
2018-06-06 $19.82 $19.97 $19.82 $19.93 $17.53 41,961
2018-06-05 $19.66 $19.80 $19.66 $19.74 $17.36 29,210
2018-06-04 $19.70 $19.73 $19.61 $19.71 $17.33 48,054
2018-06-01 $19.93 $20.00 $19.89 $19.91 $17.51 50,296
2018-05-31 $19.68 $19.82 $19.54 $19.79 $17.40 94,157
2018-05-30 $19.07 $19.07 $18.83 $19.02 $16.73 37,104
2018-05-29 $18.69 $18.69 $18.54 $18.67 $16.42 36,626
2018-05-25 $19.72 $19.74 $19.44 $19.55 $17.19 14,950
2018-05-24 $19.65 $19.75 $19.50 $19.75 $17.37 23,533
2018-05-23 $20.28 $20.52 $20.25 $20.46 $17.99 46,449
2018-05-22 $19.95 $20.08 $19.93 $19.98 $17.57 46,337
2018-05-21 $20.14 $20.14 $20.05 $20.12 $17.69 39,227
2018-05-18 $19.85 $20.08 $19.76 $20.05 $17.63 32,354
2018-05-17 $20.35 $20.60 $20.28 $20.52 $18.05 77,779
2018-05-16 $21.42 $21.60 $21.39 $21.52 $18.92 67,345
2018-05-15 $22.90 $23.13 $22.56 $22.88 $20.12 77,299
2018-05-14 $27.31 $27.40 $26.63 $26.63 $23.42 67,306
2018-05-11 $27.90 $27.92 $27.80 $27.92 $24.55 13,085
2018-05-10 $27.81 $27.93 $27.78 $27.92 $24.55 12,692
2018-05-09 $27.72 $27.91 $27.63 $27.91 $24.54 28,022
2018-05-08 $27.25 $27.37 $27.20 $27.35 $24.05 9,735
2018-05-07 $27.58 $27.81 $27.58 $27.72 $24.38 16,284
2018-05-04 $27.33 $27.48 $27.29 $27.47 $24.16 18,359
2018-05-03 $27.59 $27.73 $27.51 $27.73 $24.39 10,934
2018-05-02 $27.57 $27.65 $27.48 $27.48 $24.17 7,263
2018-05-01 $27.82 $27.99 $27.75 $27.90 $24.54 5,629
2018-04-30 $27.98 $28.00 $27.79 $27.80 $24.45 20,689
2018-04-27 $28.26 $28.48 $28.26 $28.48 $25.05 14,484
2018-04-26 $28.34 $28.38 $28.20 $28.34 $24.92 8,125
2018-04-25 $28.51 $28.55 $28.46 $28.55 $25.11 10,445
2018-04-24 $28.56 $28.56 $28.36 $28.45 $25.02 30,620
2018-04-23 $28.34 $28.56 $28.32 $28.52 $25.08 20,316
2018-04-20 $28.40 $28.66 $28.40 $28.64 $25.19 11,460
2018-04-19 $29.00 $29.00 $28.71 $28.85 $25.37 8,750
2018-04-18 $29.10 $29.16 $29.10 $29.13 $25.62 5,842
2018-04-17 $28.85 $29.09 $28.85 $29.09 $25.58 11,315
2018-04-16 $28.41 $28.58 $28.36 $28.50 $25.06 8,346
2018-04-13 $28.57 $28.58 $28.45 $28.52 $25.08 7,199
2018-04-12 $28.05 $28.20 $28.05 $28.15 $24.76 2,852
2018-04-11 $28.34 $28.46 $28.21 $28.36 $24.94 8,666
2018-04-10 $28.23 $28.54 $28.23 $28.46 $25.03 22,372
2018-04-09 $27.88 $27.97 $27.83 $27.88 $24.52 9,544
2018-04-06 $28.15 $28.30 $27.79 $27.91 $24.54 10,819
2018-04-05 $26.43 $27.11 $26.39 $27.08 $23.81 16,458
2018-04-04 $26.28 $26.79 $26.26 $26.79 $23.56 18,485
2018-04-03 $26.49 $26.51 $26.29 $26.40 $23.22 16,648
2018-04-02 $27.05 $27.11 $26.36 $26.60 $23.39 24,802
2018-03-29 $27.00 $27.32 $27.00 $27.32 $24.03 9,137
2018-03-28 $26.93 $27.12 $26.89 $27.06 $23.80 52,417
2018-03-27 $26.75 $27.13 $26.52 $26.80 $23.57 24,130
2018-03-26 $27.05 $27.42 $26.92 $27.34 $24.04 10,668
2018-03-23 $26.59 $26.80 $26.44 $26.61 $23.40 20,686
2018-03-22 $25.09 $25.25 $24.97 $25.09 $22.06 9,686
2018-03-21 $25.07 $25.19 $24.88 $25.09 $22.06 16,705
2018-03-20 $25.12 $25.24 $25.04 $25.05 $22.03 4,987
2018-03-19 $25.44 $25.71 $25.44 $25.62 $22.53 8,385
2018-03-16 $25.08 $25.28 $25.03 $25.27 $22.22 49,282
2018-03-15 $25.03 $25.07 $24.95 $24.99 $21.98 10,516
2018-03-14 $24.85 $25.00 $24.63 $24.85 $21.64 10,356
2018-03-13 $25.17 $25.30 $24.99 $25.00 $21.77 5,667
2018-03-12 $25.51 $25.59 $25.44 $25.52 $22.22 10,365
2018-03-09 $25.38 $25.50 $25.34 $25.50 $22.20 6,146
2018-03-08 $25.94 $25.96 $25.69 $25.95 $22.59 6,288
2018-03-07 $25.56 $25.93 $25.54 $25.93 $22.58 16,890
2018-03-06 $25.64 $25.65 $25.47 $25.47 $22.18 8,527
2018-03-05 $25.75 $26.00 $25.75 $26.00 $22.64 8,245
2018-03-02 $25.55 $25.77 $25.44 $25.72 $22.39 12,291
2018-03-01 $25.87 $25.87 $25.44 $25.82 $22.48 16,007
2018-02-28 $26.15 $26.30 $26.05 $26.05 $22.68 17,341
2018-02-27 $25.59 $25.59 $25.33 $25.51 $22.21 5,901
2018-02-26 $25.36 $25.77 $25.36 $25.70 $22.38 10,649
2018-02-23 $25.22 $25.25 $25.07 $25.23 $21.97 11,902
2018-02-22 $25.29 $25.29 $25.05 $25.18 $21.92 14,671
2018-02-21 $25.51 $25.61 $25.15 $25.36 $22.08 141,753
2018-02-20 $25.80 $25.87 $25.63 $25.82 $22.48 18,536
2018-02-16 $26.04 $26.20 $26.00 $26.02 $22.65 15,832
2018-02-15 $25.70 $25.80 $25.45 $25.75 $22.42 49,101
2018-02-14 $24.88 $25.42 $24.88 $25.42 $22.13 20,703
2018-02-13 $25.19 $25.32 $25.06 $25.18 $21.92 33,004
2018-02-12 $25.15 $25.31 $24.97 $25.29 $22.02 18,499
2018-02-09 $24.78 $24.91 $24.33 $24.91 $21.69 99,145
2018-02-08 $24.86 $24.86 $24.46 $24.46 $21.30 13,522
2018-02-07 $24.48 $24.65 $24.41 $24.64 $21.45 78,465
2018-02-06 $23.09 $24.60 $23.09 $24.58 $21.40 67,228
2018-02-05 $23.55 $23.69 $22.95 $22.99 $20.02 27,202
2018-02-02 $23.38 $23.50 $23.19 $23.27 $20.26 12,040
2018-02-01 $24.01 $24.26 $24.01 $24.21 $21.08 9,657
2018-01-31 $24.00 $24.00 $23.67 $23.78 $20.70 20,749
2018-01-30 $23.69 $23.80 $23.61 $23.69 $20.63 12,302
2018-01-29 $24.19 $24.25 $24.00 $24.11 $20.99 19,759
2018-01-26 $24.28 $24.38 $24.15 $24.27 $21.13 22,160
2018-01-25 $24.65 $24.65 $24.29 $24.36 $21.21 16,432
2018-01-24 $24.85 $25.00 $24.78 $24.94 $21.71 47,745
2018-01-23 $25.25 $25.26 $25.14 $25.25 $21.98 14,820
2018-01-22 $25.55 $25.55 $25.38 $25.50 $22.20 17,489
2018-01-19 $25.99 $26.06 $25.95 $26.05 $22.68 17,617
2018-01-18 $25.94 $25.94 $25.67 $25.73 $22.40 11,473
2018-01-17 $25.85 $26.00 $25.67 $25.88 $22.53 31,543
2018-01-16 $24.85 $25.10 $24.85 $24.87 $21.65 45,687
2018-01-12 $24.12 $24.12 $23.89 $24.01 $20.90 30,666
2018-01-11 $23.89 $24.62 $23.88 $24.49 $21.32 71,561
2018-01-10 $26.98 $27.16 $26.84 $26.93 $23.45 31,455
2018-01-09 $27.32 $27.43 $27.24 $27.42 $23.87 25,695
2018-01-08 $27.06 $27.25 $27.06 $27.23 $23.71 22,985
2018-01-05 $27.18 $27.30 $27.17 $27.30 $23.77 17,786
2018-01-04 $27.27 $27.55 $27.27 $27.44 $23.89 18,316
2018-01-03 $27.29 $27.32 $27.16 $27.29 $23.76 24,263
2018-01-02 $27.08 $27.16 $27.04 $27.07 $23.57 26,296
2017-12-29 $27.29 $27.35 $27.14 $27.24 $23.72 12,759
2017-12-28 $26.96 $27.05 $26.93 $26.98 $23.49 12,468
2017-12-27 $26.85 $26.98 $26.82 $26.87 $23.39 14,264
2017-12-26 $26.03 $26.54 $25.97 $26.48 $23.05 21,275
2017-12-22 $26.33 $26.49 $26.31 $26.46 $23.04 12,800
2017-12-21 $26.14 $26.32 $26.05 $26.27 $22.87 16,207
2017-12-20 $26.10 $26.14 $25.88 $26.00 $22.64 16,208
2017-12-19 $25.54 $25.72 $25.52 $25.72 $22.39 60,348
2017-12-18 $24.91 $25.00 $24.72 $24.84 $21.63 28,630
2017-12-15 $24.69 $24.80 $24.50 $24.79 $21.58 25,726
2017-12-14 $24.95 $25.04 $24.59 $24.68 $21.49 20,547
2017-12-13 $24.79 $24.79 $24.52 $24.66 $21.47 23,473
2017-12-12 $24.88 $24.96 $24.71 $24.91 $21.69 30,395
2017-12-11 $25.25 $25.45 $25.25 $25.41 $22.12 26,565
2017-12-08 $25.30 $25.30 $25.08 $25.22 $21.96 10,623
2017-12-07 $24.80 $25.16 $24.78 $25.11 $21.86 15,218
2017-12-06 $24.68 $24.68 $24.45 $24.53 $21.36 17,821
2017-12-05 $24.87 $24.94 $24.45 $24.47 $21.30 24,604
2017-12-04 $24.84 $24.98 $24.78 $24.94 $21.71 22,674
2017-12-01 $24.74 $25.08 $24.70 $24.96 $21.73 12,564
2017-11-30 $24.86 $25.18 $24.86 $25.09 $21.84 25,364
2017-11-29 $24.19 $24.30 $24.08 $24.20 $21.07 26,726
2017-11-28 $23.59 $23.83 $23.42 $23.71 $20.64 41,528
2017-11-27 $22.50 $22.53 $22.09 $22.38 $19.49 18,306
2017-11-24 $22.40 $22.57 $22.11 $22.50 $19.59 7,384
2017-11-22 $22.65 $22.76 $22.36 $22.65 $19.72 13,850
2017-11-21 $21.76 $21.86 $21.45 $21.84 $19.02 29,709
2017-11-20 $22.64 $22.73 $22.48 $22.65 $19.72 18,738
2017-11-17 $22.54 $22.75 $22.53 $22.72 $19.78 7,634
2017-11-16 $22.39 $22.54 $22.31 $22.42 $19.52 14,604
2017-11-15 $22.33 $22.33 $22.07 $22.10 $19.24 13,918
2017-11-14 $22.07 $22.15 $21.93 $22.14 $19.28 17,191
2017-11-13 $22.75 $23.01 $22.75 $22.98 $19.79 8,246
2017-11-10 $22.76 $23.00 $22.73 $22.98 $19.79 14,229
2017-11-09 $22.90 $23.25 $22.90 $23.23 $20.01 15,449
2017-11-08 $22.57 $23.20 $22.52 $23.00 $19.81 159,990
2017-11-07 $22.60 $22.62 $22.20 $22.20 $19.12 14,882
2017-11-06 $23.12 $23.25 $23.02 $23.13 $19.92 30,636
2017-11-03 $23.53 $23.54 $23.45 $23.52 $20.26 13,622
2017-11-02 $23.03 $23.18 $22.86 $23.10 $19.90 23,757
2017-11-01 $23.60 $23.60 $23.30 $23.53 $20.27 8,314
2017-10-31 $23.52 $23.74 $23.52 $23.64 $20.36 11,784
2017-10-30 $23.59 $23.95 $23.49 $23.87 $20.56 9,486
2017-10-27 $23.04 $23.24 $22.95 $23.14 $19.93 17,080
2017-10-26 $23.14 $23.14 $22.91 $22.96 $19.78 20,365
2017-10-25 $23.36 $23.36 $23.14 $23.23 $20.01 14,612
2017-10-24 $22.96 $23.04 $22.93 $22.95 $19.77 23,302
2017-10-23 $23.06 $23.09 $22.95 $22.99 $19.80 20,989
2017-10-20 $23.14 $23.21 $22.95 $22.99 $19.80 39,001
2017-10-19 $23.50 $23.65 $23.45 $23.55 $20.28 25,703
2017-10-18 $22.60 $22.70 $22.51 $22.66 $19.52 37,400
2017-10-17 $22.69 $22.89 $22.68 $22.83 $19.66 46,862
2017-10-16 $23.37 $23.38 $23.04 $23.04 $19.85 18,111
2017-10-13 $23.88 $23.94 $23.53 $23.63 $20.35 28,804
2017-10-12 $24.86 $24.86 $24.52 $24.53 $21.13 10,884
2017-10-11 $25.09 $25.13 $24.86 $25.09 $21.61 11,138
2017-10-10 $24.78 $25.04 $24.63 $24.91 $21.46 8,298
2017-10-09 $24.52 $24.54 $24.31 $24.48 $21.09 8,104
2017-10-06 $24.25 $24.39 $24.20 $24.37 $20.99 21,392
2017-10-05 $24.36 $24.40 $24.30 $24.38 $21.00 10,119
2017-10-04 $24.46 $24.51 $24.33 $24.46 $21.07 38,334
2017-10-03 $24.38 $24.41 $24.28 $24.41 $21.03 19,339
2017-10-02 $24.34 $24.70 $24.34 $24.65 $21.23 8,062
2017-09-29 $24.78 $24.80 $24.62 $24.80 $21.36 8,366
2017-09-28 $24.39 $24.46 $24.34 $24.46 $21.07 6,547
2017-09-27 $24.29 $24.55 $24.29 $24.55 $21.15 12,198
2017-09-26 $23.94 $24.12 $23.74 $24.04 $20.71 45,258
2017-09-25 $25.56 $25.76 $25.50 $25.65 $22.09 9,386
2017-09-22 $25.66 $25.84 $25.49 $25.49 $21.96 7,224
2017-09-21 $25.03 $25.13 $24.89 $25.00 $21.53 11,685
2017-09-20 $25.42 $25.56 $25.25 $25.36 $21.84 53,013
2017-09-19 $25.08 $25.12 $24.83 $25.05 $21.58 17,250
2017-09-18 $25.65 $25.65 $25.40 $25.43 $21.90 18,986
2017-09-15 $25.63 $25.63 $25.32 $25.60 $22.05 9,952
2017-09-14 $25.60 $25.60 $25.21 $25.53 $21.99 6,605
2017-09-13 $25.47 $25.60 $25.42 $25.52 $21.98 10,402
2017-09-12 $25.46 $25.85 $25.46 $25.76 $22.19 17,521
2017-09-11 $25.82 $25.90 $25.75 $25.89 $22.30 13,036
2017-09-08 $25.90 $25.93 $25.78 $25.84 $22.26 7,121
2017-09-07 $26.10 $26.10 $25.80 $25.81 $22.23 12,530
2017-09-06 $25.49 $25.51 $25.17 $25.39 $21.87 10,731
2017-09-05 $25.83 $25.97 $25.45 $25.73 $22.16 31,943
2017-09-01 $26.73 $26.85 $26.60 $26.72 $23.02 6,486
2017-08-31 $26.41 $26.60 $26.32 $26.59 $22.90 26,744
2017-08-30 $25.99 $26.07 $25.94 $25.95 $22.35 34,506
2017-08-29 $26.42 $26.42 $26.14 $26.36 $22.71 11,112
2017-08-28 $26.79 $26.80 $26.52 $26.52 $22.84 17,636
2017-08-25 $25.89 $26.34 $25.85 $26.34 $22.69 13,333
2017-08-24 $25.77 $25.89 $25.68 $25.84 $22.26 18,304
2017-08-23 $25.03 $25.15 $25.00 $25.07 $21.59 14,559
2017-08-22 $25.05 $25.14 $25.01 $25.12 $21.64 16,091
2017-08-21 $24.45 $24.47 $24.24 $24.39 $21.01 39,918
2017-08-18 $24.61 $24.66 $24.54 $24.63 $21.21 5,421
2017-08-17 $24.75 $24.85 $24.70 $24.70 $21.28 38,858
2017-08-16 $25.05 $25.10 $24.90 $25.00 $21.53 20,003
2017-08-15 $25.25 $25.30 $25.10 $25.30 $21.79 16,521
2017-08-14 $26.08 $26.08 $25.71 $25.93 $22.33 8,496
2017-08-11 $27.31 $27.38 $27.07 $27.30 $23.30 6,673
2017-08-10 $27.26 $27.33 $27.17 $27.18 $23.20 7,868
2017-08-09 $26.33 $26.58 $26.08 $26.58 $22.69 22,904
2017-08-08 $26.42 $26.42 $25.63 $25.67 $21.91 168,400
2017-08-07 $29.76 $29.91 $29.76 $29.91 $25.53 4,337
2017-08-04 $29.73 $29.79 $29.67 $29.73 $25.38 12,077
2017-08-03 $28.61 $28.90 $28.61 $28.87 $24.64 7,884
2017-08-02 $29.06 $29.25 $29.06 $29.17 $24.90 7,473
2017-08-01 $28.83 $29.00 $28.82 $28.94 $24.70 17,791
2017-07-31 $28.46 $28.77 $28.46 $28.77 $24.56 3,452
2017-07-28 $28.50 $28.75 $28.50 $28.70 $24.50 12,547
2017-07-27 $28.33 $28.33 $28.08 $28.16 $24.04 7,754
2017-07-26 $27.85 $28.17 $27.85 $28.14 $24.02 6,818
2017-07-25 $27.82 $27.89 $27.69 $27.79 $23.72 6,518
2017-07-24 $27.01 $27.08 $26.91 $27.03 $23.07 12,937
2017-07-21 $27.20 $27.52 $27.20 $27.39 $23.38 14,876
2017-07-20 $27.94 $27.94 $27.65 $27.65 $23.60 12,900
2017-07-19 $25.59 $25.71 $25.59 $25.67 $21.91 6,568
2017-07-18 $25.49 $25.54 $25.27 $25.54 $21.80 15,950
2017-07-17 $25.55 $25.59 $25.46 $25.46 $21.73 40,176
2017-07-14 $25.25 $25.26 $25.13 $25.21 $21.52 5,557
2017-07-13 $25.74 $25.75 $25.58 $25.64 $21.88 8,861
2017-07-12 $25.52 $25.52 $25.27 $25.33 $21.62 8,755
2017-07-11 $25.24 $25.80 $25.24 $25.79 $22.01 8,835
2017-07-10 $25.51 $25.51 $25.22 $25.33 $21.62 14,888
2017-07-07 $25.81 $26.04 $25.81 $25.97 $22.17 17,055
2017-07-06 $25.03 $25.25 $25.03 $25.18 $21.49 9,642
2017-07-05 $25.20 $25.31 $25.11 $25.30 $21.59 5,013
2017-07-03 $24.67 $24.67 $24.47 $24.47 $20.89 8,336
2017-06-30 $23.39 $23.50 $23.22 $23.35 $19.93 26,734
2017-06-29 $23.29 $23.40 $23.03 $23.13 $19.74 520,673
2017-06-28 $23.93 $23.93 $23.73 $23.88 $20.38 32,811
2017-06-27 $23.65 $23.69 $23.54 $23.60 $20.14 7,691
2017-06-26 $23.84 $23.85 $23.69 $23.73 $20.25 13,592
2017-06-23 $23.56 $23.69 $23.56 $23.66 $20.19 33,392
2017-06-22 $23.61 $23.69 $23.60 $23.69 $20.22 6,641
2017-06-21 $24.14 $24.14 $23.83 $23.83 $20.34 15,843
2017-06-20 $24.46 $24.46 $24.23 $24.23 $20.68 13,479
2017-06-19 $24.13 $24.23 $24.13 $24.19 $20.64 9,927
2017-06-16 $23.67 $23.90 $23.61 $23.86 $20.37 20,559
2017-06-15 $23.73 $23.90 $23.70 $23.85 $20.36 34,091
2017-06-14 $25.01 $25.12 $24.76 $24.76 $21.13 14,851
2017-06-13 $24.86 $25.01 $24.79 $24.96 $21.30 17,696
2017-06-12 $24.05 $24.25 $24.05 $24.23 $20.68 17,965
2017-06-09 $23.68 $23.74 $23.55 $23.55 $20.10 21,504
2017-06-08 $23.60 $23.65 $23.49 $23.62 $20.16 10,724
2017-06-07 $23.93 $24.21 $23.93 $24.16 $20.62 15,395
2017-06-06 $23.83 $23.86 $23.65 $23.66 $20.19 39,957
2017-06-05 $23.71 $23.94 $23.71 $23.83 $20.34 29,882
2017-06-02 $23.75 $23.93 $23.75 $23.79 $20.31 15,565
2017-06-01 $23.40 $23.40 $23.20 $23.30 $19.89 44,406
2017-05-31 $23.90 $23.90 $23.56 $23.67 $19.94 78,164
2017-05-30 $23.20 $23.40 $23.20 $23.33 $19.65 29,564
2017-05-26 $23.72 $23.72 $23.51 $23.59 $19.87 23,993
2017-05-25 $23.80 $23.80 $23.66 $23.72 $19.98 101,531
2017-05-24 $23.57 $23.73 $23.47 $23.64 $19.91 20,516
2017-05-23 $24.85 $24.85 $24.18 $24.41 $20.56 30,801
2017-05-22 $24.95 $25.04 $24.80 $24.87 $20.95 21,887
2017-05-19 $25.25 $25.34 $25.16 $25.20 $21.23 9,908
2017-05-18 $23.99 $24.21 $23.90 $24.18 $20.37 30,463
2017-05-17 $24.24 $24.33 $23.99 $24.02 $20.23 923,052
2017-05-16 $24.67 $24.67 $24.38 $24.42 $20.57 594,070
2017-05-15 $24.53 $24.81 $24.53 $24.67 $20.78 10,444
2017-05-12 $25.12 $25.25 $25.10 $25.20 $21.03 11,190
2017-05-11 $25.10 $25.12 $24.96 $25.07 $20.93 11,774
2017-05-10 $25.79 $25.95 $25.79 $25.91 $21.63 9,042
2017-05-09 $25.10 $25.15 $25.00 $25.03 $20.89 33,895
2017-05-08 $26.87 $26.99 $26.79 $26.90 $22.45 20,268
2017-05-05 $27.43 $27.70 $27.43 $27.70 $23.12 10,263
2017-05-04 $26.57 $26.77 $26.57 $26.75 $22.33 8,103
2017-05-03 $26.29 $26.29 $26.16 $26.27 $21.93 11,341
2017-05-02 $26.45 $26.57 $26.28 $26.57 $22.18 9,278
2017-05-01 $27.08 $27.10 $26.81 $26.81 $22.38 21,040
2017-04-28 $26.96 $27.10 $26.95 $27.03 $22.56 4,227
2017-04-27 $26.92 $26.93 $26.72 $26.91 $22.46 9,131
2017-04-26 $26.72 $26.87 $26.72 $26.84 $22.40 18,020
2017-04-25 $26.12 $26.35 $26.10 $26.33 $21.98 59,179
2017-04-24 $25.81 $25.82 $25.67 $25.77 $21.51 17,264
2017-04-21 $25.41 $25.41 $25.16 $25.31 $21.13 12,936
2017-04-20 $25.95 $25.97 $25.70 $25.75 $21.49 15,256
2017-04-19 $24.45 $24.57 $24.36 $24.39 $20.36 42,186
2017-04-18 $23.65 $24.20 $23.36 $24.04 $20.07 259,800
2017-04-17 $27.00 $27.06 $26.95 $26.99 $22.53 55,581
2017-04-13 $26.94 $26.94 $26.77 $26.77 $22.35 16,392
2017-04-12 $26.77 $27.00 $26.75 $27.00 $22.54 27,290
2017-04-11 $26.44 $26.50 $26.34 $26.46 $22.09 25,154
2017-04-10 $26.19 $26.20 $26.10 $26.10 $21.79 8,152
2017-04-07 $26.45 $26.45 $26.36 $26.43 $22.06 6,260
2017-04-06 $26.33 $26.39 $26.24 $26.27 $21.93 12,956
2017-04-05 $25.61 $25.80 $25.57 $25.68 $21.44 11,919
2017-04-04 $26.53 $26.60 $26.15 $26.23 $21.89 25,206
2017-04-03 $27.37 $27.44 $27.23 $27.39 $22.86 15,842
2017-03-31 $27.55 $27.76 $27.55 $27.72 $23.14 7,576
2017-03-30 $27.71 $27.71 $27.46 $27.46 $22.92 18,352
2017-03-29 $27.54 $27.63 $27.41 $27.63 $23.06 138,749
2017-03-28 $28.01 $28.36 $28.01 $28.27 $23.60 11,811
2017-03-27 $28.12 $28.19 $27.99 $28.19 $23.53 9,507
2017-03-24 $27.76 $27.89 $27.70 $27.75 $23.16 18,971
2017-03-23 $27.42 $27.65 $27.42 $27.57 $23.01 71,884
2017-03-22 $27.31 $27.39 $27.13 $27.17 $22.68 239,655
2017-03-21 $27.72 $27.72 $27.31 $27.44 $22.65 966,988
2017-03-20 $28.20 $28.20 $27.74 $27.91 $23.04 123,957
2017-03-17 $28.71 $28.87 $28.66 $28.78 $23.76 11,044
2017-03-16 $29.28 $29.38 $28.37 $29.32 $24.21 17,747
2017-03-15 $29.55 $29.87 $29.46 $29.49 $24.17 92,995
2017-03-14 $29.49 $29.61 $29.26 $29.51 $24.18 26,982
2017-03-13 $29.82 $29.95 $29.75 $29.77 $24.40 87,483
2017-03-10 $29.45 $29.75 $29.45 $29.68 $24.32 28,791
2017-03-09 $29.00 $29.12 $28.90 $28.90 $23.68 78,919
2017-03-08 $28.83 $28.94 $28.68 $28.68 $23.50 49,474
2017-03-07 $29.05 $29.15 $29.02 $29.08 $23.83 7,847
2017-03-06 $29.46 $29.53 $29.45 $29.53 $24.20 10,936
2017-03-03 $29.71 $29.96 $29.67 $29.96 $24.55 30,395
2017-03-02 $29.55 $29.73 $29.55 $29.62 $24.27 15,464
2017-03-01 $29.30 $29.78 $29.20 $29.72 $24.36 19,228
2017-02-28 $28.40 $28.53 $28.31 $28.40 $23.27 15,654
2017-02-27 $29.21 $29.22 $28.92 $29.08 $23.83 17,195
2017-02-24 $29.67 $29.67 $29.53 $29.66 $24.31 20,578
2017-02-23 $29.86 $30.00 $29.80 $30.00 $24.59 32,067
2017-02-22 $29.71 $29.92 $29.56 $29.92 $24.52 31,397
2017-02-21 $29.27 $29.27 $29.27 $29.27 $23.99 1,200
2017-02-17 $29.73 $29.73 $29.42 $29.44 $24.13 10,500
2017-02-16 $29.93 $30.06 $29.87 $29.96 $24.55 16,100
2017-02-15 $29.72 $29.78 $29.65 $29.76 $24.39 29,100
2017-02-14 $30.65 $30.65 $30.35 $30.44 $24.95 7,300
2017-02-13 $30.78 $30.97 $30.74 $30.90 $25.32 30,700
2017-02-10 $30.67 $30.87 $30.67 $30.82 $25.26 8,100
2017-02-09 $30.23 $30.30 $30.16 $30.22 $24.77 11,500
2017-02-08 $29.60 $29.69 $29.42 $29.52 $24.19 85,400
2017-02-07 $29.57 $29.68 $29.40 $29.48 $24.16 28,800
2017-02-06 $32.02 $32.12 $31.73 $31.79 $26.05 10,400
2017-02-03 $32.71 $32.90 $32.71 $32.86 $26.93 7,800
2017-02-02 $32.84 $32.85 $32.58 $32.64 $26.75 10,800
2017-02-01 $32.38 $32.63 $32.38 $32.62 $26.73 9,500
2017-01-31 $32.65 $32.70 $32.59 $32.70 $26.80 3,026
2017-01-30 $32.42 $32.43 $32.21 $32.43 $26.58 10,097
2017-01-27 $32.60 $32.72 $32.54 $32.56 $26.68 11,000
2017-01-26 $32.10 $32.17 $31.99 $32.04 $26.26 15,024
2017-01-25 $31.87 $32.06 $31.87 $32.02 $26.24 6,272
2017-01-24 $31.90 $31.96 $31.68 $31.83 $26.09 12,406
2017-01-23 $32.05 $32.14 $31.85 $31.96 $26.19 23,745
2017-01-20 $31.08 $31.46 $31.08 $31.36 $25.70 7,462
2017-01-19 $31.32 $31.38 $31.21 $31.37 $25.71 9,514
2017-01-18 $31.63 $31.73 $31.52 $31.57 $25.87 9,218
2017-01-17 $31.56 $31.76 $31.55 $31.67 $25.95 37,648
2017-01-13 $31.81 $32.04 $31.81 $31.96 $26.19 13,332
2017-01-12 $31.30 $31.33 $31.21 $31.22 $25.59 22,750
2017-01-11 $30.79 $31.47 $30.79 $31.38 $25.72 23,615
2017-01-10 $30.81 $30.88 $30.66 $30.77 $25.22 6,173
2017-01-09 $30.85 $31.04 $30.85 $30.97 $25.38 23,704
2017-01-06 $30.84 $30.89 $30.75 $30.82 $25.25 12,275
2017-01-05 $30.96 $31.20 $30.94 $31.02 $25.42 14,224
2017-01-04 $31.30 $31.38 $31.28 $31.34 $25.68 15,401
2017-01-03 $31.79 $31.79 $31.57 $31.71 $25.99 19,044
2016-12-30 $32.51 $33.08 $32.51 $32.54 $26.67 10,391
2016-12-29 $32.21 $32.46 $32.21 $32.44 $26.58 10,520
2016-12-28 $31.79 $31.82 $31.58 $31.61 $25.91 18,612
2016-12-27 $31.65 $31.79 $31.55 $31.79 $26.05 14,608
2016-12-23 $31.41 $31.59 $31.41 $31.50 $25.82 17,916
2016-12-22 $31.54 $31.68 $31.45 $31.54 $25.84 23,191
2016-12-21 $31.08 $31.34 $31.05 $31.27 $25.63 18,116
2016-12-20 $30.90 $31.13 $30.90 $31.06 $25.45 10,916
2016-12-19 $31.11 $31.60 $31.11 $31.42 $25.75 22,221
2016-12-16 $29.98 $30.20 $29.95 $30.08 $24.65 19,764
2016-12-15 $29.60 $29.77 $29.58 $29.70 $24.34 34,990
2016-12-14 $29.83 $29.90 $29.26 $29.26 $23.98 15,608
2016-12-13 $30.05 $30.15 $29.97 $30.03 $24.61 20,915
2016-12-12 $29.81 $29.92 $29.73 $29.86 $24.47 12,083
2016-12-09 $29.84 $29.96 $29.79 $29.88 $24.49 21,507
2016-12-08 $29.93 $29.94 $29.78 $29.86 $24.47 16,517
2016-12-07 $30.00 $30.29 $30.00 $30.25 $24.79 13,117
2016-12-06 $30.04 $30.22 $30.03 $30.11 $24.68 16,779
2016-12-05 $29.86 $30.03 $29.77 $29.97 $24.56 18,970
2016-12-02 $29.26 $29.57 $29.26 $29.49 $24.16 8,589
2016-12-01 $29.58 $29.62 $29.46 $29.47 $24.15 23,179
2016-11-30 $29.78 $29.78 $29.58 $29.61 $24.27 13,176
2016-11-29 $29.87 $30.12 $29.87 $30.06 $24.63 14,292
2016-11-28 $29.41 $29.53 $29.41 $29.47 $24.15 11,731
2016-11-25 $29.25 $29.41 $29.25 $29.33 $24.04 6,006
2016-11-23 $29.05 $29.06 $28.94 $29.06 $23.82 11,679
2016-11-22 $29.14 $29.16 $28.98 $29.15 $23.89 15,783
2016-11-21 $29.50 $29.54 $29.28 $29.40 $24.09 9,386
2016-11-18 $29.56 $29.56 $29.41 $29.44 $24.13 331,992
2016-11-17 $29.74 $29.83 $29.68 $29.81 $24.43 21,779
2016-11-16 $29.68 $29.72 $29.44 $29.56 $24.23 16,387
2016-11-15 $29.39 $29.44 $29.32 $29.42 $24.11 12,510
2016-11-14 $28.82 $28.85 $28.68 $28.82 $23.62 10,632
2016-11-11 $28.96 $29.43 $28.88 $29.40 $24.09 9,654
2016-11-10 $28.99 $29.12 $28.84 $29.00 $23.77 10,463
2016-11-09 $29.34 $29.39 $28.83 $29.27 $23.99 113,073
2016-11-08 $30.20 $30.32 $30.10 $30.22 $24.77 25,853
2016-11-07 $30.19 $30.35 $30.13 $30.33 $24.86 23,381
2016-11-04 $29.91 $30.11 $29.89 $29.89 $24.50 10,091
2016-11-03 $30.57 $30.57 $30.33 $30.40 $24.91 39,250
2016-11-02 $31.13 $31.13 $30.74 $30.80 $25.24 52,718
2016-11-01 $31.14 $31.14 $30.65 $30.76 $25.21 33,428
2016-10-31 $31.98 $32.55 $31.98 $32.35 $26.51 36,772
2016-10-28 $32.25 $32.40 $32.20 $32.35 $26.51 6,616
2016-10-27 $32.40 $32.73 $32.40 $32.60 $26.72 5,723
2016-10-26 $32.66 $32.67 $32.41 $32.48 $26.61 8,749
2016-10-25 $32.70 $32.85 $32.69 $32.84 $26.91 6,932
2016-10-24 $33.21 $33.26 $33.15 $33.21 $27.21 11,078
2016-10-21 $33.56 $33.62 $33.50 $33.58 $27.52 4,981
2016-10-20 $32.88 $32.98 $32.82 $32.84 $26.91 4,216
2016-10-19 $32.95 $33.25 $32.95 $33.19 $27.20 14,388
2016-10-18 $32.42 $32.56 $32.23 $32.48 $26.62 16,926
2016-10-17 $30.10 $30.34 $30.10 $30.32 $24.85 20,084
2016-10-14 $30.18 $30.24 $30.00 $30.13 $24.69 6,505
2016-10-13 $29.79 $30.08 $29.79 $29.99 $24.57 6,335
2016-10-12 $30.27 $30.39 $30.17 $30.17 $24.73 5,883
2016-10-11 $29.63 $29.64 $29.34 $29.42 $24.11 10,188
2016-10-10 $29.31 $29.35 $29.19 $29.21 $23.94 6,272
2016-10-07 $29.52 $29.65 $29.31 $29.46 $24.14 7,333
2016-10-06 $30.11 $30.15 $30.03 $30.03 $24.61 4,022
2016-10-05 $30.37 $30.37 $30.06 $30.10 $24.67 6,081
2016-10-04 $29.81 $29.85 $29.67 $29.72 $24.35 19,756
2016-10-03 $29.87 $29.87 $29.72 $29.82 $24.44 6,489
2016-09-30 $30.11 $30.50 $30.11 $30.34 $24.86 10,703
2016-09-29 $30.34 $30.34 $29.85 $30.06 $24.64 7,136
2016-09-28 $30.55 $30.87 $30.53 $30.81 $25.25 16,379
2016-09-27 $29.97 $30.26 $29.96 $30.18 $24.73 22,080
2016-09-26 $30.12 $30.12 $29.91 $29.97 $24.56 8,981
2016-09-23 $30.11 $30.11 $29.95 $30.07 $24.64 4,683
2016-09-22 $30.43 $30.45 $30.12 $30.19 $24.74 16,955
2016-09-21 $30.34 $30.60 $30.20 $30.60 $25.08 9,789
2016-09-20 $30.78 $30.94 $30.68 $30.81 $25.25 8,209
2016-09-19 $30.13 $30.20 $30.03 $30.19 $24.74 5,933
2016-09-16 $29.90 $29.97 $29.76 $29.86 $24.47 5,949
2016-09-15 $30.29 $30.44 $30.05 $30.35 $24.87 18,827
2016-09-14 $30.17 $30.38 $30.08 $30.22 $24.77 9,961
2016-09-13 $30.27 $30.27 $29.87 $30.04 $24.62 12,371
2016-09-12 $29.85 $30.25 $29.85 $30.15 $24.71 5,811
2016-09-09 $30.09 $30.09 $29.47 $29.62 $24.27 12,699
2016-09-08 $30.43 $30.45 $30.32 $30.35 $24.87 15,928
2016-09-07 $30.83 $30.94 $30.63 $30.68 $25.14 24,783
2016-09-06 $30.71 $30.89 $30.65 $30.83 $25.27 6,905
2016-09-02 $31.34 $31.34 $31.12 $31.27 $25.63 11,095
2016-09-01 $31.54 $31.70 $31.50 $31.70 $25.98 7,659
2016-08-31 $30.94 $31.08 $30.93 $31.03 $25.43 5,235
2016-08-30 $31.39 $31.43 $31.27 $31.41 $25.74 8,366
2016-08-29 $31.13 $31.16 $31.04 $31.04 $25.44 6,250
2016-08-26 $32.33 $32.34 $31.68 $31.75 $26.02 8,098
2016-08-25 $32.14 $32.36 $32.06 $32.33 $26.50 23,124
2016-08-24 $32.83 $33.06 $32.83 $32.84 $26.91 14,429
2016-08-23 $33.39 $33.39 $33.17 $33.21 $27.21 6,784
2016-08-22 $33.37 $33.43 $33.31 $33.42 $27.38 20,321
2016-08-19 $32.76 $33.20 $32.71 $33.20 $27.20 11,435
2016-08-18 $32.46 $32.78 $32.46 $32.66 $26.77 11,126
2016-08-17 $32.04 $32.18 $31.90 $32.04 $26.26 29,199
2016-08-16 $32.70 $32.77 $32.65 $32.73 $26.82 6,277
2016-08-15 $33.12 $33.14 $33.07 $33.09 $27.12 5,012
2016-08-12 $33.37 $33.37 $33.17 $33.17 $27.18 7,654
2016-08-11 $33.40 $33.46 $33.31 $33.45 $27.41 7,675
2016-08-10 $32.17 $32.27 $32.11 $32.27 $26.45 5,359
2016-08-09 $30.85 $31.09 $30.85 $31.01 $25.41 7,849
2016-08-08 $32.24 $32.28 $32.14 $32.14 $26.34 5,291
2016-08-05 $31.95 $32.92 $31.94 $32.66 $26.77 11,652
2016-08-04 $31.94 $31.94 $31.80 $31.90 $26.14 4,924
2016-08-03 $31.59 $31.63 $31.56 $31.63 $25.92 5,007
2016-08-02 $31.91 $32.04 $31.88 $31.90 $26.14 10,458
2016-08-01 $32.32 $32.34 $32.10 $32.11 $26.32 6,071
2016-07-29 $32.44 $32.56 $32.40 $32.44 $26.59 5,444
2016-07-28 $32.36 $32.36 $32.11 $32.36 $26.52 8,067
2016-07-27 $31.91 $32.05 $31.66 $32.05 $26.27 9,579
2016-07-26 $31.99 $32.09 $31.93 $32.09 $26.29 15,660
2016-07-25 $31.35 $31.44 $31.32 $31.42 $25.75 15,689
2016-07-22 $32.99 $33.03 $32.89 $32.92 $26.98 29,516
2016-07-21 $32.70 $32.83 $32.68 $32.68 $26.78 14,674
2016-07-20 $32.06 $32.36 $32.06 $32.36 $26.52 14,012
2016-07-19 $31.80 $31.80 $31.58 $31.60 $25.90 6,705
2016-07-18 $31.82 $31.93 $31.68 $31.77 $26.03 19,042
2016-07-15 $31.82 $31.82 $31.51 $31.68 $25.96 11,718
2016-07-14 $32.38 $32.38 $32.06 $32.22 $26.41 18,151
2016-07-13 $32.03 $32.16 $31.90 $32.12 $26.32 8,923
2016-07-12 $32.24 $32.24 $31.94 $32.03 $26.25 14,615
2016-07-11 $32.36 $32.36 $32.20 $32.22 $26.41 6,901
2016-07-08 $31.50 $31.64 $31.47 $31.64 $25.93 11,037
2016-07-07 $31.31 $31.56 $31.17 $31.34 $25.68 12,540
2016-07-06 $31.32 $31.36 $30.93 $31.30 $25.65 16,477
2016-07-05 $31.88 $31.88 $31.50 $31.55 $25.86 10,148
2016-07-01 $33.97 $33.98 $33.64 $33.74 $27.65 8,043
2016-06-30 $33.94 $34.19 $33.87 $34.08 $27.93 12,233
2016-06-29 $33.82 $34.10 $33.79 $33.92 $27.79 10,244
2016-06-28 $32.64 $32.89 $32.49 $32.89 $26.95 21,667
2016-06-27 $31.52 $31.90 $31.18 $31.90 $26.14 26,960
2016-06-24 $32.39 $33.25 $32.39 $32.56 $26.68 35,889
2016-06-23 $36.20 $36.32 $36.08 $36.30 $29.75 5,738
2016-06-22 $35.69 $35.69 $35.30 $35.30 $28.93 5,551
2016-06-21 $35.89 $36.11 $35.88 $36.08 $29.57 52,480
2016-06-20 $36.05 $36.18 $35.90 $35.90 $29.42 381,108
2016-06-16 $34.35 $34.85 $34.18 $34.73 $28.46 6,132
2016-06-15 $35.04 $35.13 $34.81 $34.97 $28.66 14,565
2016-06-14 $34.28 $34.32 $34.08 $34.25 $28.06 15,987
2016-06-13 $34.28 $34.88 $34.08 $34.88 $28.58 7,916
2016-06-10 $35.67 $35.87 $35.44 $35.46 $29.06 6,110
2016-06-09 $37.09 $37.33 $37.09 $37.33 $30.59 4,074
2016-06-08 $37.34 $37.34 $37.15 $37.34 $30.60 3,477
2016-06-07 $37.36 $37.59 $37.36 $37.39 $30.64 4,931
2016-06-06 $36.39 $36.86 $36.39 $36.76 $30.13 55,043
2016-06-03 $37.26 $37.26 $36.85 $37.00 $30.32 8,277
2016-06-02 $37.05 $37.36 $36.95 $37.25 $30.52 24,441
2016-06-01 $37.40 $37.56 $37.33 $37.51 $30.74 5,934
2016-05-31 $37.36 $37.42 $37.03 $37.13 $30.43 9,204
2016-05-27 $37.18 $37.24 $37.09 $37.20 $30.49 11,018
2016-05-26 $37.49 $37.60 $37.37 $37.52 $30.74 14,643
2016-05-25 $37.14 $37.19 $37.05 $37.19 $30.48 17,326
2016-05-24 $37.60 $37.63 $37.41 $37.51 $30.74 9,766
2016-05-23 $37.46 $37.65 $37.39 $37.43 $30.68 12,702
2016-05-20 $37.21 $37.31 $37.10 $37.28 $30.55 9,721
2016-05-19 $36.30 $36.60 $36.30 $36.60 $29.99 8,227
2016-05-18 $36.72 $36.84 $36.35 $36.35 $29.79 10,905
2016-05-17 $36.56 $36.61 $36.23 $36.23 $29.69 21,854
2016-05-16 $36.86 $37.05 $36.67 $37.05 $30.36 36,161
2016-05-13 $36.78 $36.91 $36.61 $36.74 $30.11 60,995
2016-05-12 $36.30 $36.41 $36.11 $36.14 $29.62 22,530
2016-05-11 $36.26 $36.40 $36.21 $36.26 $29.72 8,912
2016-05-10 $36.04 $36.21 $36.04 $36.21 $29.68 21,036
2016-05-09 $32.69 $32.91 $32.56 $32.67 $26.77 6,385
2016-05-06 $32.07 $32.28 $32.04 $32.14 $26.34 6,628
2016-05-05 $32.09 $32.24 $32.06 $32.19 $26.38 9,020
2016-05-04 $32.31 $32.56 $32.23 $32.23 $26.41 7,433
2016-05-03 $32.63 $32.89 $32.63 $32.77 $26.86 14,708
2016-05-02 $32.61 $32.72 $32.47 $32.72 $26.82 124,370
2016-04-29 $32.20 $32.46 $32.12 $32.46 $26.60 9,375
2016-04-28 $32.07 $32.40 $32.07 $32.28 $26.45 7,299
2016-04-27 $32.51 $32.65 $32.44 $32.63 $26.74 59,555
2016-04-26 $32.21 $32.39 $32.20 $32.20 $26.39 20,560
2016-04-25 $31.61 $31.92 $31.53 $31.85 $26.10 18,235
2016-04-22 $30.90 $30.90 $30.65 $30.70 $25.16 19,200
2016-04-21 $31.00 $31.03 $30.75 $30.80 $25.24 14,855
2016-04-20 $31.98 $32.26 $31.98 $32.16 $26.36 7,955
2016-04-19 $32.85 $33.09 $32.85 $32.88 $26.95 6,277
2016-04-18 $32.36 $32.88 $32.36 $32.84 $26.91 10,739
2016-04-15 $32.32 $32.41 $32.26 $32.34 $26.50 4,764
2016-04-14 $32.27 $32.52 $32.27 $32.37 $26.53 9,460
2016-04-13 $32.32 $32.48 $32.32 $32.46 $26.60 9,353
2016-04-12 $32.10 $32.29 $31.96 $32.29 $26.46 13,681
2016-04-11 $32.92 $32.98 $32.75 $32.75 $26.84 19,620
2016-04-08 $33.26 $33.29 $33.11 $33.11 $27.13 4,452
2016-04-07 $33.37 $33.45 $33.17 $33.27 $27.26 14,646
2016-04-06 $33.85 $34.05 $33.85 $34.05 $27.91 6,983
2016-04-05 $33.51 $33.72 $33.48 $33.71 $27.63 17,304
2016-04-04 $33.72 $33.72 $33.54 $33.54 $27.48 7,200
2016-04-01 $33.13 $33.47 $33.13 $33.35 $27.33 7,770
2016-03-31 $32.83 $32.84 $32.63 $32.65 $26.75 10,284
2016-03-30 $32.74 $33.11 $32.74 $32.97 $27.02 127,552
2016-03-29 $32.26 $32.61 $32.12 $32.57 $26.69 14,902
2016-03-28 $31.84 $32.00 $31.53 $31.75 $26.02 23,211
2016-03-24 $31.61 $31.75 $31.46 $31.64 $25.93 10,924
2016-03-23 $31.91 $31.99 $31.71 $31.94 $25.77 6,870
2016-03-22 $30.92 $31.20 $30.91 $31.10 $25.09 13,418
2016-03-21 $31.27 $31.37 $31.24 $31.24 $25.20 18,961
2016-03-18 $31.17 $31.38 $31.13 $31.31 $25.26 8,565
2016-03-17 $31.72 $31.75 $31.45 $31.59 $25.48 6,755
2016-03-16 $31.70 $32.21 $31.46 $32.02 $25.83 7,256
2016-03-15 $31.45 $31.63 $31.42 $31.56 $25.06 11,334
2016-03-14 $31.58 $31.87 $31.55 $31.82 $25.27 23,495
2016-03-11 $31.10 $31.42 $31.01 $31.35 $24.90 9,037
2016-03-10 $30.84 $30.96 $30.23 $30.35 $24.10 10,535
2016-03-09 $30.74 $30.89 $30.70 $30.76 $24.43 11,886
2016-03-08 $30.88 $31.00 $30.74 $30.80 $24.46 8,326
2016-03-07 $31.75 $31.80 $31.54 $31.80 $25.25 16,403
2016-03-04 $32.03 $32.35 $32.03 $32.19 $25.56 17,059
2016-03-03 $31.43 $31.74 $31.43 $31.74 $25.21 9,450
2016-03-02 $31.92 $32.18 $31.82 $32.18 $25.56 147,433
2016-03-01 $32.08 $32.35 $32.07 $32.33 $25.67 16,552
2016-02-29 $31.64 $31.76 $31.43 $31.57 $25.07 31,615
2016-02-26 $32.00 $32.00 $31.79 $31.94 $25.36 30,938
2016-02-25 $31.55 $31.95 $31.55 $31.93 $25.36 12,437
2016-02-24 $30.70 $30.89 $30.49 $30.89 $24.53 10,166
2016-02-23 $31.46 $31.59 $31.26 $31.27 $24.83 11,866
2016-02-22 $31.32 $31.39 $31.19 $31.39 $24.93 12,933
2016-02-19 $31.16 $31.47 $31.00 $31.47 $24.99 17,248
2016-02-18 $31.46 $31.67 $31.35 $31.46 $24.98 244,298
2016-02-17 $31.23 $31.38 $31.07 $31.38 $24.92 16,851
2016-02-16 $30.49 $30.64 $30.34 $30.64 $24.33 7,524
2016-02-12 $29.30 $29.30 $28.95 $29.21 $23.20 30,239
2016-02-11 $29.68 $29.86 $29.54 $29.85 $23.70 253,478
2016-02-10 $29.97 $30.20 $29.76 $29.83 $23.69 16,653
2016-02-09 $27.34 $29.30 $26.45 $29.14 $23.14 32,482
2016-02-08 $30.90 $31.14 $30.69 $31.14 $24.73 16,316
2016-02-05 $33.22 $33.37 $32.43 $32.59 $25.88 70,267
2016-02-04 $34.39 $34.39 $33.80 $34.13 $27.10 105,418
2016-02-03 $34.02 $34.48 $33.61 $34.42 $27.33 15,290
2016-02-02 $34.07 $34.17 $33.86 $33.99 $26.99 6,286
2016-02-01 $34.67 $34.68 $34.38 $34.61 $27.49 9,933
2016-01-29 $32.85 $33.41 $32.84 $33.41 $26.53 19,436
2016-01-28 $32.57 $32.57 $32.17 $32.44 $25.76 5,394
2016-01-27 $32.51 $32.89 $32.47 $32.50 $25.81 11,643
2016-01-26 $32.16 $32.46 $32.16 $32.41 $25.74 11,986
2016-01-25 $32.16 $32.23 $31.97 $32.04 $25.44 24,349
2016-01-22 $31.63 $32.00 $31.63 $31.88 $25.32 11,654
2016-01-21 $31.14 $31.69 $31.08 $31.54 $25.05 21,505
2016-01-20 $31.02 $31.07 $30.53 $30.85 $24.50 19,720
2016-01-19 $32.22 $32.28 $32.00 $32.24 $25.60 31,715
2016-01-15 $30.30 $30.57 $30.13 $30.16 $23.95 50,441
2016-01-14 $31.33 $31.37 $30.91 $31.36 $24.90 55,542
2016-01-13 $32.32 $32.32 $31.75 $31.86 $25.30 26,768
2016-01-12 $31.99 $32.17 $31.82 $32.17 $25.55 15,821
2016-01-11 $32.13 $32.13 $31.76 $32.03 $25.44 5,643
2016-01-08 $32.53 $32.53 $31.88 $31.88 $25.32 6,377
2016-01-07 $32.19 $32.69 $32.19 $32.58 $25.87 17,594
2016-01-06 $30.74 $32.01 $30.74 $31.60 $25.09 21,794
2016-01-05 $30.75 $30.75 $30.49 $30.72 $24.40 11,036
2016-01-04 $31.18 $31.18 $30.98 $31.14 $24.73 17,282
2015-12-31 $31.67 $31.67 $31.38 $31.40 $24.94 5,488
2015-12-30 $31.86 $31.86 $31.66 $31.78 $25.23 7,896
2015-12-29 $31.35 $31.49 $31.30 $31.48 $25.00 6,365
2015-12-28 $31.23 $31.34 $31.17 $31.34 $24.89 12,436
2015-12-24 $30.89 $30.96 $30.84 $30.91 $24.54 23,094
2015-12-23 $30.56 $30.94 $30.55 $30.86 $24.50 16,101
2015-12-22 $30.23 $30.36 $30.11 $30.36 $24.11 9,006
2015-12-21 $30.23 $30.51 $30.23 $30.37 $24.12 8,424
2015-12-18 $30.09 $30.14 $29.90 $29.95 $23.78 16,775
2015-12-17 $30.88 $30.96 $30.74 $30.74 $24.41 5,173
2015-12-16 $30.54 $30.74 $30.35 $30.73 $24.40 12,184
2015-12-15 $30.59 $30.84 $30.45 $30.49 $24.21 19,175
2015-12-14 $29.73 $29.91 $29.73 $29.79 $23.66 10,595
2015-12-11 $29.78 $29.78 $29.38 $29.50 $23.43 14,876
2015-12-10 $30.30 $30.54 $30.30 $30.39 $24.13 16,860
2015-12-09 $30.62 $30.85 $30.46 $30.68 $24.36 12,389
2015-12-08 $30.63 $30.83 $30.62 $30.71 $24.39 6,871
2015-12-07 $31.13 $31.15 $30.90 $31.15 $24.74 7,403
2015-12-04 $31.05 $31.28 $30.92 $31.27 $24.83 22,728
2015-12-03 $30.81 $31.02 $30.75 $30.85 $24.50 8,744
2015-12-02 $30.11 $30.22 $30.08 $30.21 $23.99 5,102
2015-12-01 $29.67 $29.75 $29.62 $29.65 $23.55 5,905
2015-11-30 $29.76 $29.76 $29.52 $29.63 $23.53 12,288
2015-11-27 $29.23 $29.30 $29.15 $29.22 $23.20 3,091
2015-11-25 $28.86 $29.04 $28.86 $29.04 $23.06 19,035
2015-11-24 $28.79 $28.89 $28.73 $28.78 $22.86 21,874
2015-11-23 $29.42 $29.46 $29.24 $29.43 $23.37 4,917
2015-11-20 $29.57 $29.65 $29.51 $29.55 $23.47 17,968
2015-11-19 $30.09 $30.20 $30.00 $30.20 $23.98 60,647
2015-11-18 $29.62 $29.77 $29.45 $29.77 $23.64 17,230
2015-11-17 $29.94 $29.95 $29.77 $29.86 $23.71 13,320
2015-11-16 $30.02 $30.38 $30.02 $30.35 $24.10 9,133
2015-11-13 $29.83 $30.01 $29.83 $29.95 $23.78 4,888
2015-11-12 $30.53 $30.69 $30.52 $30.55 $24.26 4,234
2015-11-11 $30.03 $30.20 $30.03 $30.10 $23.90 3,692
2015-11-10 $29.55 $29.57 $29.22 $29.46 $23.40 20,562
2015-11-09 $28.43 $28.63 $28.35 $28.57 $22.68 11,082
2015-11-06 $28.42 $28.50 $28.30 $28.47 $22.61 13,820
2015-11-05 $29.18 $29.18 $28.88 $29.10 $23.11 5,019
2015-11-04 $28.81 $28.81 $28.57 $28.64 $22.74 7,848
2015-11-03 $28.91 $29.06 $28.85 $29.06 $23.08 13,388
2015-11-02 $29.44 $29.46 $29.34 $29.46 $23.40 4,529
2015-10-30 $28.90 $28.99 $28.80 $28.88 $22.93 10,484
2015-10-29 $28.67 $29.03 $28.61 $29.03 $23.05 5,837
2015-10-28 $28.98 $29.05 $28.64 $28.90 $22.95 6,480
2015-10-27 $29.14 $29.23 $29.10 $29.21 $23.20 42,773
2015-10-26 $28.74 $29.16 $28.74 $29.16 $23.16 3,613
2015-10-23 $28.80 $28.85 $28.67 $28.67 $22.77 13,623
2015-10-22 $28.27 $28.29 $28.16 $28.24 $22.42 16,893
2015-10-21 $28.92 $29.05 $28.91 $28.91 $22.96 5,857
2015-10-20 $28.84 $28.84 $28.77 $28.80 $22.87 2,495
2015-10-19 $28.77 $28.82 $28.68 $28.75 $22.83 5,230
2015-10-16 $28.82 $28.97 $28.82 $28.91 $22.96 2,266
2015-10-15 $28.75 $28.93 $28.74 $28.93 $22.97 4,301
2015-10-14 $29.10 $29.14 $28.75 $28.77 $22.85 12,717
2015-10-13 $30.46 $30.50 $30.33 $30.33 $24.09 3,277
2015-10-12 $30.77 $30.85 $30.68 $30.74 $24.41 4,533
2015-10-09 $30.29 $30.29 $30.00 $30.00 $23.82 8,595
2015-10-08 $30.39 $30.76 $30.39 $30.68 $24.36 5,051
2015-10-07 $30.77 $30.77 $30.55 $30.56 $24.27 2,958
2015-10-06 $30.51 $30.77 $30.51 $30.74 $24.41 8,362
2015-10-05 $29.95 $30.26 $29.94 $30.14 $23.94 8,096
2015-10-02 $29.21 $29.47 $29.16 $29.37 $23.32 13,660
2015-10-01 $28.95 $29.25 $28.95 $29.18 $23.17 20,607
2015-09-30 $29.06 $29.06 $28.86 $28.93 $22.97 15,859
2015-09-29 $29.00 $29.07 $28.97 $28.97 $23.01 12,307
2015-09-28 $29.60 $29.60 $29.32 $29.42 $23.36 4,132
2015-09-25 $29.80 $30.00 $29.60 $29.63 $23.53 13,561
2015-09-24 $28.95 $29.11 $28.81 $28.98 $23.01 9,911
2015-09-23 $29.38 $29.38 $29.15 $29.23 $23.21 5,442
2015-09-22 $28.97 $29.08 $28.84 $29.08 $23.09 8,483
2015-09-21 $29.83 $29.83 $29.55 $29.73 $23.61 21,124
2015-09-18 $29.89 $30.10 $29.80 $29.90 $23.74 19,146
2015-09-17 $29.84 $30.16 $29.78 $30.08 $23.89 10,700
2015-09-16 $29.51 $29.80 $29.51 $29.77 $23.64 4,164
2015-09-15 $28.90 $29.02 $28.90 $28.95 $22.99 5,900
2015-09-14 $28.83 $28.89 $28.76 $28.77 $22.85 3,078
2015-09-11 $29.15 $29.40 $29.13 $29.29 $23.26 8,243
2015-09-10 $29.15 $29.42 $29.15 $29.41 $23.36 9,342
2015-09-09 $29.27 $29.40 $28.87 $28.93 $22.97 8,139
2015-09-08 $28.91 $29.18 $28.89 $29.06 $23.08 16,722
2015-09-04 $28.34 $28.54 $28.33 $28.49 $22.62 9,112
2015-09-03 $28.85 $28.95 $28.60 $28.61 $22.72 8,062
2015-09-02 $28.41 $28.43 $28.19 $28.42 $22.57 8,081
2015-09-01 $28.17 $28.39 $28.09 $28.17 $22.37 123,744
2015-08-31 $28.49 $28.84 $28.42 $28.66 $22.76 43,116
2015-08-28 $28.25 $28.33 $28.17 $28.33 $22.50 89,387
2015-08-27 $28.31 $28.56 $28.29 $28.55 $22.67 30,952
2015-08-26 $28.45 $28.49 $27.94 $28.32 $22.49 47,511
2015-08-25 $28.57 $28.73 $28.05 $28.34 $22.51 16,356
2015-08-24 $26.86 $27.66 $26.68 $27.36 $21.72 10,528
2015-08-21 $28.28 $28.28 $27.77 $27.95 $22.20 13,382
2015-08-20 $28.70 $28.70 $28.31 $28.31 $22.48 9,552

Pandora A/S (PANDY) News Headlines

Recent Pandora A/S (PANDY) News
Similar Companies to Pandora A/S (PANDY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.