PIMCO Corporate & Income Strategy Fund (PCN) Exchange: NYSE

  1. Profile
  2. PIMCO Corporate & Income Strategy Fund (PCN)

Data as of April 25, 2024

$12.46 ($-0.18) -1.42%

PIMCO Corporate & Income Strategy Fund - Daily Information
Click for more stock information on PIMCO Corporate & Income Strategy Fund.
Daily Information Data
Date April 25, 2024
Open $12.36
Previous Close $12.46
High $12.65
Low $12.32
Adjusted Open $12.36
Previous Adjusted Close $12.46
Adjusted High $12.65
Adjusted Low $12.32
Invest in PIMCO Corporate & Income Strategy Fund (PCN)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for PIMCO Corporate & Income Strategy Fund (PCN)
Date Open High Low Close Adj.Close Volume
2024-04-25 $12.36 $12.65 $12.32 $12.46 $12.46 415,888
2024-04-24 $12.78 $12.79 $12.53 $12.64 $12.64 481,064
2024-04-23 $12.82 $12.90 $12.73 $12.75 $12.75 705,659
2024-04-22 $12.92 $12.94 $12.76 $12.80 $12.80 671,023
2024-04-19 $12.84 $12.90 $12.83 $12.85 $12.85 215,417
2024-04-18 $12.86 $12.90 $12.72 $12.83 $12.83 239,193
2024-04-17 $12.79 $12.89 $12.76 $12.83 $12.83 273,421
2024-04-16 $12.73 $12.81 $12.59 $12.72 $12.72 321,779
2024-04-15 $13.41 $13.45 $12.71 $12.78 $12.78 716,574
2024-04-12 $13.49 $13.53 $13.34 $13.37 $13.37 267,763
2024-04-11 $13.87 $13.88 $13.08 $13.51 $13.51 885,936
2024-04-10 $13.98 $14.06 $13.78 $13.88 $13.88 348,836
2024-04-09 $14.22 $14.23 $14.15 $14.20 $14.09 175,368
2024-04-08 $14.17 $14.21 $14.16 $14.21 $14.10 214,957
2024-04-05 $14.13 $14.17 $14.09 $14.17 $14.06 206,021
2024-04-04 $14.07 $14.15 $14.05 $14.10 $13.99 224,323
2024-04-03 $13.97 $14.03 $13.96 $14.03 $13.92 207,238
2024-04-02 $13.95 $13.99 $13.90 $13.99 $13.99 221,256
2024-04-01 $13.97 $13.99 $13.92 $13.97 $13.97 290,001
2024-03-28 $13.94 $13.97 $13.92 $13.97 $13.97 184,145
2024-03-27 $13.88 $13.93 $13.88 $13.93 $13.93 225,277
2024-03-26 $13.87 $13.89 $13.85 $13.87 $13.87 175,964
2024-03-25 $13.85 $13.90 $13.84 $13.85 $13.85 194,096
2024-03-22 $13.83 $13.86 $13.81 $13.83 $13.83 149,126
2024-03-21 $13.74 $13.79 $13.69 $13.78 $13.78 181,614
2024-03-20 $13.73 $13.74 $13.63 $13.70 $13.70 169,736
2024-03-19 $13.65 $13.70 $13.56 $13.67 $13.67 250,990
2024-03-18 $13.72 $13.72 $13.64 $13.67 $13.67 142,576
2024-03-15 $13.61 $13.70 $13.61 $13.67 $13.67 157,295
2024-03-14 $13.73 $13.80 $13.63 $13.66 $13.66 203,834
2024-03-13 $13.56 $13.84 $13.54 $13.73 $13.73 289,788
2024-03-12 $13.50 $13.56 $13.43 $13.56 $13.56 166,391
2024-03-11 $13.46 $13.49 $13.44 $13.45 $13.45 113,065
2024-03-08 $13.44 $13.47 $13.33 $13.47 $13.47 208,452
2024-03-07 $13.56 $13.58 $13.52 $13.55 $13.44 240,639
2024-03-06 $13.50 $13.57 $13.50 $13.54 $13.43 178,654
2024-03-05 $13.50 $13.56 $13.44 $13.49 $13.38 189,694
2024-03-04 $13.40 $13.53 $13.40 $13.49 $13.38 231,090
2024-03-01 $13.44 $13.51 $13.43 $13.48 $13.48 196,465
2024-02-29 $13.42 $13.45 $13.38 $13.44 $13.44 168,136
2024-02-28 $13.38 $13.42 $13.38 $13.42 $13.42 117,266
2024-02-27 $13.45 $13.45 $13.34 $13.41 $13.41 134,449
2024-02-26 $13.48 $13.50 $13.36 $13.41 $13.41 151,938
2024-02-23 $13.45 $13.49 $13.42 $13.47 $13.47 136,659
2024-02-22 $13.44 $13.48 $13.42 $13.44 $13.44 139,767
2024-02-21 $13.45 $13.49 $13.40 $13.43 $13.43 162,886
2024-02-20 $13.43 $13.45 $13.35 $13.40 $13.40 171,999
2024-02-16 $13.39 $13.39 $13.33 $13.38 $13.38 157,684
2024-02-15 $13.39 $13.39 $13.30 $13.34 $13.34 89,836
2024-02-14 $13.28 $13.37 $13.23 $13.28 $13.28 182,600
2024-02-13 $13.23 $13.32 $13.20 $13.29 $13.29 138,622
2024-02-12 $13.30 $13.32 $13.22 $13.32 $13.32 158,451
2024-02-09 $13.28 $13.34 $13.26 $13.32 $13.32 164,560
2024-02-08 $13.55 $13.55 $13.32 $13.39 $13.28 214,963
2024-02-07 $13.51 $13.55 $13.44 $13.51 $13.40 249,594
2024-02-06 $13.51 $13.56 $13.49 $13.51 $13.51 258,161
2024-02-05 $13.48 $13.54 $13.42 $13.48 $13.48 259,319
2024-02-02 $13.48 $13.49 $13.42 $13.47 $13.47 200,190
2024-02-01 $13.30 $13.52 $13.27 $13.46 $13.46 274,804
2024-01-31 $13.21 $13.28 $13.21 $13.26 $13.26 169,591
2024-01-30 $13.20 $13.24 $13.18 $13.23 $13.23 234,019
2024-01-29 $13.06 $13.23 $13.06 $13.12 $13.12 249,270
2024-01-26 $13.00 $13.08 $12.99 $13.05 $13.05 292,925
2024-01-25 $12.92 $12.99 $12.90 $12.98 $12.98 146,695
2024-01-24 $12.92 $13.02 $12.87 $12.91 $12.91 223,948
2024-01-23 $12.81 $12.90 $12.78 $12.85 $12.85 206,393
2024-01-22 $12.85 $12.87 $12.75 $12.80 $12.80 259,573
2024-01-19 $12.85 $12.86 $12.73 $12.79 $12.79 408,868
2024-01-18 $12.84 $12.90 $12.76 $12.82 $12.82 261,431
2024-01-17 $12.87 $12.92 $12.77 $12.82 $12.82 297,013
2024-01-16 $12.97 $13.01 $12.84 $12.89 $12.89 279,473
2024-01-12 $12.69 $13.00 $12.61 $12.95 $12.95 565,431
2024-01-11 $12.62 $12.64 $12.45 $12.62 $12.62 158,907
2024-01-10 $12.63 $12.79 $12.63 $12.73 $12.62 271,028
2024-01-09 $12.69 $12.70 $12.59 $12.63 $12.52 205,225
2024-01-08 $12.60 $12.69 $12.58 $12.68 $12.57 302,523
2024-01-05 $12.56 $12.61 $12.53 $12.57 $12.46 193,082
2024-01-04 $12.50 $12.55 $12.46 $12.53 $12.42 229,386
2024-01-03 $12.43 $12.54 $12.41 $12.50 $12.39 320,451
2024-01-02 $12.29 $12.43 $12.29 $12.37 $12.26 235,810
2023-12-29 $12.29 $12.45 $12.22 $12.41 $12.30 670,425
2023-12-28 $12.31 $12.35 $12.27 $12.29 $12.18 151,248
2023-12-27 $12.31 $12.38 $12.26 $12.33 $12.22 210,639
2023-12-26 $12.30 $12.33 $12.24 $12.33 $12.22 254,048
2023-12-22 $12.24 $12.30 $12.10 $12.27 $12.16 348,211
2023-12-21 $12.29 $12.35 $12.14 $12.16 $12.05 140,469
2023-12-20 $12.13 $12.32 $12.13 $12.26 $12.15 362,590
2023-12-19 $12.19 $12.29 $12.10 $12.18 $12.07 219,797
2023-12-18 $12.41 $12.45 $12.07 $12.20 $12.09 279,481
2023-12-15 $12.58 $12.64 $12.32 $12.44 $12.33 282,757
2023-12-14 $12.30 $12.54 $12.30 $12.48 $12.37 367,647
2023-12-13 $12.05 $12.18 $11.91 $12.18 $12.07 410,925
2023-12-12 $12.19 $12.20 $12.02 $12.05 $11.94 221,678
2023-12-11 $12.39 $12.39 $12.10 $12.19 $12.08 354,001
2023-12-08 $12.37 $12.47 $12.27 $12.43 $12.32 190,331
2023-12-07 $12.56 $12.62 $12.43 $12.53 $12.31 198,072
2023-12-06 $12.72 $12.75 $12.54 $12.57 $12.35 273,481
2023-12-05 $12.53 $12.66 $12.45 $12.66 $12.44 203,627
2023-12-04 $12.40 $12.47 $12.37 $12.46 $12.24 192,776
2023-12-01 $12.30 $12.41 $12.25 $12.40 $12.18 211,580
2023-11-30 $12.25 $12.29 $12.21 $12.25 $12.03 133,935
2023-11-29 $12.30 $12.30 $12.16 $12.23 $12.01 191,980
2023-11-28 $12.22 $12.24 $12.18 $12.21 $11.99 102,656
2023-11-27 $12.20 $12.24 $12.17 $12.20 $11.98 97,620
2023-11-24 $12.20 $12.23 $12.12 $12.21 $11.99 81,641
2023-11-22 $12.19 $12.22 $12.15 $12.18 $11.96 99,295
2023-11-21 $12.22 $12.27 $12.10 $12.14 $11.92 175,138
2023-11-20 $12.29 $12.32 $12.19 $12.25 $12.03 230,576
2023-11-17 $12.31 $12.33 $12.21 $12.29 $12.07 158,914
2023-11-16 $12.27 $12.27 $12.13 $12.21 $11.99 218,224
2023-11-15 $12.18 $12.23 $12.12 $12.19 $11.97 173,800
2023-11-14 $12.14 $12.27 $12.05 $12.09 $11.88 195,781
2023-11-13 $12.10 $12.15 $11.98 $12.04 $11.83 159,021
2023-11-10 $12.20 $12.22 $11.96 $12.14 $11.92 235,117
2023-11-09 $12.55 $12.58 $12.25 $12.30 $11.97 185,865
2023-11-08 $12.61 $12.62 $12.50 $12.55 $12.21 149,547
2023-11-07 $12.44 $12.56 $12.27 $12.55 $12.21 279,413
2023-11-06 $12.45 $12.46 $12.33 $12.45 $12.12 204,540
2023-11-03 $12.28 $12.45 $12.24 $12.40 $12.07 408,338
2023-11-02 $11.84 $12.21 $11.82 $12.21 $11.88 652,524
2023-11-01 $11.38 $11.77 $11.38 $11.76 $11.45 451,867
2023-10-31 $11.22 $11.36 $11.22 $11.31 $11.01 158,835
2023-10-30 $11.28 $11.31 $11.17 $11.25 $10.95 184,376
2023-10-27 $11.16 $11.31 $11.12 $11.22 $11.22 189,221
2023-10-26 $10.98 $11.25 $10.89 $11.18 $11.18 224,706
2023-10-25 $11.00 $11.10 $10.88 $10.95 $10.95 199,485
2023-10-24 $10.77 $11.02 $10.75 $11.01 $11.01 165,295
2023-10-23 $10.75 $10.89 $10.72 $10.75 $10.75 130,673
2023-10-20 $10.93 $10.93 $10.70 $10.81 $10.81 173,104
2023-10-19 $10.91 $11.06 $10.78 $10.86 $10.86 184,577
2023-10-18 $10.89 $10.94 $10.78 $10.90 $10.90 273,704
2023-10-17 $11.13 $11.16 $10.89 $10.92 $10.92 400,535
2023-10-16 $11.35 $11.46 $11.15 $11.21 $11.21 264,300
2023-10-13 $11.49 $11.58 $11.34 $11.35 $11.35 244,216
2023-10-12 $11.54 $11.59 $11.34 $11.44 $11.44 193,128
2023-10-11 $11.59 $11.74 $11.46 $11.55 $11.55 255,804
2023-10-10 $11.44 $11.72 $11.41 $11.67 $11.56 192,704
2023-10-09 $11.37 $11.55 $11.32 $11.45 $11.34 190,590
2023-10-06 $11.45 $11.58 $11.22 $11.42 $11.31 358,187
2023-10-05 $12.00 $12.08 $11.50 $11.56 $11.45 475,969
2023-10-04 $11.95 $12.03 $11.92 $12.03 $12.03 192,247
2023-10-03 $12.00 $12.25 $11.87 $11.90 $11.90 227,369
2023-10-02 $12.14 $12.19 $11.84 $11.96 $11.96 283,043
2023-09-29 $12.32 $12.39 $12.15 $12.17 $12.17 613,582
2023-09-28 $12.14 $12.40 $12.05 $12.19 $12.19 295,098
2023-09-27 $13.18 $13.18 $12.13 $12.28 $12.28 595,800
2023-09-26 $13.19 $13.24 $13.03 $13.11 $13.11 177,203
2023-09-25 $13.32 $13.45 $13.14 $13.17 $13.17 217,195
2023-09-22 $13.40 $13.49 $13.40 $13.42 $13.42 83,963
2023-09-21 $13.56 $13.62 $13.32 $13.36 $13.36 150,454
2023-09-20 $13.90 $13.90 $13.51 $13.65 $13.65 139,364
2023-09-19 $13.78 $13.98 $13.73 $13.90 $13.90 131,635
2023-09-18 $13.73 $13.77 $13.66 $13.75 $13.75 114,736
2023-09-15 $13.72 $13.75 $13.63 $13.74 $13.74 82,609
2023-09-14 $13.73 $13.75 $13.62 $13.72 $13.72 71,311
2023-09-13 $13.71 $13.74 $13.61 $13.71 $13.71 75,937
2023-09-12 $13.67 $13.76 $13.52 $13.71 $13.71 236,478
2023-09-11 $13.87 $13.94 $13.60 $13.73 $13.73 187,272
2023-09-08 $13.86 $13.95 $13.83 $13.90 $13.90 107,336
2023-09-07 $13.95 $14.07 $13.92 $14.03 $13.92 149,891
2023-09-06 $13.97 $14.00 $13.91 $13.97 $13.86 159,643
2023-09-05 $13.80 $14.00 $13.80 $13.97 $13.86 284,683
2023-09-01 $13.85 $13.94 $13.71 $13.74 $13.74 132,166
2023-08-31 $13.80 $13.86 $13.70 $13.84 $13.84 166,565
2023-08-30 $13.74 $13.85 $13.71 $13.80 $13.80 141,781
2023-08-29 $13.69 $13.80 $13.69 $13.79 $13.79 206,575
2023-08-28 $13.70 $13.71 $13.62 $13.69 $13.69 109,563
2023-08-25 $13.61 $13.67 $13.51 $13.63 $13.63 132,309
2023-08-24 $13.64 $13.70 $13.61 $13.64 $13.64 86,132
2023-08-23 $13.65 $13.68 $13.61 $13.64 $13.64 87,180
2023-08-22 $13.69 $13.69 $13.54 $13.62 $13.62 71,009
2023-08-21 $13.62 $13.68 $13.30 $13.62 $13.62 213,565
2023-08-18 $13.55 $13.72 $13.55 $13.62 $13.62 135,903
2023-08-17 $13.75 $13.80 $13.56 $13.65 $13.65 189,331
2023-08-16 $14.08 $14.10 $13.75 $13.76 $13.76 261,395
2023-08-15 $14.05 $14.15 $14.00 $14.08 $14.08 144,539
2023-08-14 $13.89 $14.16 $13.84 $14.10 $14.10 143,003
2023-08-11 $13.68 $14.02 $13.66 $13.87 $13.87 141,194
2023-08-10 $13.82 $13.89 $13.69 $13.74 $13.74 135,403
2023-08-09 $14.30 $14.30 $13.96 $13.97 $13.86 155,329
2023-08-08 $14.15 $14.48 $14.13 $14.24 $14.12 211,859
2023-08-07 $13.95 $14.22 $13.88 $14.20 $14.08 290,634
2023-08-04 $13.72 $13.97 $13.71 $13.87 $13.76 130,050
2023-08-03 $13.57 $13.70 $13.50 $13.70 $13.59 119,631
2023-08-02 $13.50 $13.70 $13.40 $13.60 $13.49 114,675
2023-08-01 $13.71 $13.77 $13.51 $13.60 $13.49 173,888
2023-07-31 $13.66 $13.77 $13.66 $13.74 $13.63 63,928
2023-07-28 $13.64 $13.75 $13.62 $13.68 $13.57 135,972
2023-07-27 $13.71 $13.74 $13.61 $13.62 $13.51 83,324
2023-07-26 $13.57 $13.73 $13.57 $13.71 $13.60 81,092
2023-07-25 $13.60 $13.78 $13.58 $13.64 $13.53 108,052
2023-07-24 $13.35 $13.60 $13.34 $13.58 $13.47 109,884
2023-07-21 $13.43 $13.43 $13.25 $13.31 $13.20 313,938
2023-07-20 $13.43 $13.53 $13.27 $13.33 $13.22 135,394
2023-07-19 $13.25 $13.46 $13.25 $13.40 $13.29 86,767
2023-07-18 $13.15 $13.32 $13.11 $13.23 $13.12 155,076
2023-07-17 $13.33 $13.41 $13.15 $13.18 $13.07 249,208
2023-07-14 $13.52 $13.54 $13.32 $13.40 $13.29 130,858
2023-07-13 $13.67 $13.75 $13.51 $13.53 $13.42 108,811
2023-07-12 $13.55 $13.74 $13.40 $13.70 $13.59 199,959
2023-07-11 $13.68 $13.75 $13.58 $13.63 $13.41 160,680
2023-07-10 $13.45 $13.78 $13.44 $13.64 $13.42 153,814
2023-07-07 $13.28 $13.47 $13.18 $13.43 $13.21 120,870
2023-07-06 $13.39 $13.40 $13.25 $13.27 $13.27 212,832
2023-07-05 $13.26 $13.49 $13.24 $13.48 $13.48 206,507
2023-07-03 $13.19 $13.30 $13.11 $13.26 $13.26 138,415
2023-06-30 $13.10 $13.22 $13.02 $13.11 $13.11 157,188
2023-06-29 $13.09 $13.10 $13.02 $13.05 $13.05 73,862
2023-06-28 $13.08 $13.08 $13.00 $13.06 $13.06 57,300
2023-06-27 $13.04 $13.08 $12.99 $13.00 $13.00 82,391
2023-06-26 $13.00 $13.08 $13.00 $13.03 $13.03 58,815
2023-06-23 $12.92 $13.15 $12.88 $13.06 $13.06 111,176
2023-06-22 $13.00 $13.04 $12.81 $12.98 $12.98 84,968
2023-06-21 $12.94 $13.05 $12.90 $13.03 $13.03 87,601
2023-06-20 $12.85 $12.99 $12.83 $12.88 $12.88 103,112
2023-06-16 $12.79 $12.96 $12.72 $12.84 $12.84 107,107
2023-06-15 $12.55 $12.78 $12.54 $12.74 $12.74 144,254
2023-06-14 $12.55 $12.55 $12.45 $12.52 $12.52 116,931
2023-06-13 $12.54 $12.55 $12.43 $12.47 $12.47 131,098
2023-06-12 $12.51 $12.55 $12.46 $12.49 $12.49 193,313
2023-06-09 $12.85 $12.85 $12.43 $12.51 $12.51 302,221
2023-06-08 $13.05 $13.05 $12.94 $12.97 $12.85 105,954
2023-06-07 $13.06 $13.13 $12.97 $12.97 $12.85 157,772
2023-06-06 $13.00 $13.10 $12.98 $13.07 $12.95 129,017
2023-06-05 $12.90 $13.03 $12.89 $12.98 $12.86 121,005
2023-06-02 $12.82 $12.92 $12.80 $12.89 $12.78 202,488
2023-06-01 $12.61 $12.78 $12.57 $12.71 $12.60 120,475
2023-05-31 $12.67 $12.67 $12.51 $12.57 $12.46 99,854
2023-05-30 $12.57 $12.67 $12.49 $12.54 $12.43 80,175
2023-05-26 $12.55 $12.58 $12.49 $12.55 $12.44 89,525
2023-05-25 $12.70 $12.70 $12.51 $12.55 $12.44 68,523
2023-05-24 $12.65 $12.67 $12.56 $12.64 $12.53 104,790
2023-05-23 $12.68 $12.72 $12.51 $12.63 $12.52 104,803
2023-05-22 $12.64 $12.71 $12.56 $12.67 $12.56 105,008
2023-05-19 $12.64 $12.67 $12.50 $12.59 $12.48 94,476
2023-05-18 $12.59 $12.66 $12.55 $12.60 $12.49 87,570
2023-05-17 $12.62 $12.62 $12.47 $12.56 $12.45 101,142
2023-05-16 $12.64 $12.67 $12.50 $12.53 $12.42 110,739
2023-05-15 $12.65 $12.65 $12.57 $12.63 $12.52 120,518
2023-05-12 $12.71 $12.82 $12.55 $12.64 $12.53 94,797
2023-05-11 $12.82 $12.86 $12.68 $12.73 $12.62 94,700
2023-05-10 $12.92 $12.97 $12.71 $12.82 $12.71 125,936
2023-05-09 $13.10 $13.10 $12.88 $12.92 $12.69 107,883
2023-05-08 $13.02 $13.08 $12.96 $13.06 $12.83 107,633
2023-05-05 $13.02 $13.04 $12.92 $13.03 $12.80 136,659
2023-05-04 $12.94 $12.99 $12.86 $12.90 $12.67 164,119
2023-05-03 $12.82 $12.97 $12.82 $12.92 $12.69 92,407
2023-05-02 $12.85 $12.91 $12.75 $12.84 $12.61 120,611
2023-05-01 $12.86 $12.94 $12.81 $12.85 $12.62 139,953
2023-04-28 $12.71 $12.86 $12.71 $12.82 $12.60 59,151
2023-04-27 $12.76 $12.80 $12.70 $12.75 $12.53 91,505
2023-04-26 $12.70 $12.78 $12.67 $12.70 $12.48 119,735
2023-04-25 $12.63 $12.73 $12.63 $12.66 $12.44 69,393
2023-04-24 $12.63 $12.73 $12.61 $12.71 $12.49 85,162
2023-04-21 $12.60 $12.68 $12.55 $12.63 $12.41 82,589
2023-04-20 $12.64 $12.68 $12.57 $12.61 $12.39 67,647
2023-04-19 $12.60 $12.68 $12.56 $12.64 $12.42 76,494
2023-04-18 $12.68 $12.70 $12.57 $12.61 $12.39 110,927
2023-04-17 $12.70 $12.75 $12.62 $12.70 $12.48 65,035
2023-04-14 $12.75 $12.77 $12.66 $12.69 $12.47 75,937
2023-04-13 $12.70 $12.78 $12.64 $12.69 $12.47 86,505
2023-04-12 $12.82 $12.82 $12.61 $12.68 $12.46 120,710
2023-04-11 $12.85 $12.85 $12.78 $12.82 $12.48 129,130
2023-04-10 $12.71 $12.85 $12.71 $12.79 $12.46 107,671
2023-04-06 $12.70 $12.83 $12.68 $12.80 $12.46 96,891
2023-04-05 $12.68 $12.74 $12.67 $12.74 $12.41 112,614
2023-04-04 $12.56 $12.74 $12.56 $12.67 $12.34 109,955
2023-04-03 $12.54 $12.61 $12.48 $12.52 $12.19 181,374
2023-03-31 $12.50 $12.58 $12.46 $12.54 $12.21 130,492
2023-03-30 $12.29 $12.47 $12.28 $12.46 $12.13 115,972
2023-03-29 $12.28 $12.30 $12.22 $12.27 $11.95 78,458
2023-03-28 $12.35 $12.38 $12.21 $12.25 $11.93 77,553
2023-03-27 $12.50 $12.50 $12.30 $12.31 $11.99 94,041
2023-03-24 $12.40 $12.42 $12.22 $12.29 $11.97 143,379
2023-03-23 $12.37 $12.50 $12.35 $12.40 $12.08 155,486
2023-03-22 $12.67 $12.69 $12.40 $12.42 $12.09 157,688
2023-03-21 $12.61 $12.71 $12.56 $12.67 $12.34 95,048
2023-03-20 $12.83 $12.83 $12.50 $12.53 $12.20 101,606
2023-03-17 $12.72 $12.84 $12.56 $12.72 $12.39 99,562
2023-03-16 $12.39 $12.74 $12.39 $12.72 $12.39 60,446
2023-03-15 $12.55 $12.66 $12.30 $12.44 $12.11 191,964
2023-03-14 $12.64 $13.06 $12.64 $12.77 $12.44 128,100
2023-03-13 $12.72 $12.97 $12.50 $12.55 $12.22 305,167
2023-03-10 $13.17 $13.26 $12.86 $12.86 $12.86 284,306
2023-03-09 $13.73 $13.73 $13.31 $13.33 $13.21 145,007
2023-03-08 $13.70 $13.72 $13.65 $13.67 $13.55 106,355
2023-03-07 $13.72 $13.72 $13.58 $13.65 $13.53 102,344
2023-03-06 $13.73 $13.75 $13.58 $13.64 $13.52 128,915
2023-03-03 $13.69 $13.69 $13.56 $13.62 $13.50 184,890
2023-03-02 $13.47 $13.59 $13.38 $13.58 $13.46 136,376
2023-03-01 $13.51 $13.55 $13.40 $13.55 $13.43 127,472
2023-02-28 $13.40 $13.45 $13.38 $13.45 $13.33 84,887
2023-02-27 $13.37 $13.38 $13.27 $13.38 $13.26 95,344
2023-02-24 $13.10 $13.26 $13.05 $13.24 $13.13 111,695
2023-02-23 $13.06 $13.22 $13.06 $13.19 $13.08 106,295
2023-02-22 $13.00 $13.07 $12.94 $13.00 $12.89 98,288
2023-02-21 $13.35 $13.37 $12.94 $12.94 $12.83 218,614
2023-02-17 $13.43 $13.49 $13.33 $13.43 $13.31 102,585
2023-02-16 $13.53 $13.65 $13.43 $13.43 $13.43 92,865
2023-02-15 $13.59 $13.70 $13.57 $13.64 $13.64 82,858
2023-02-14 $13.59 $13.67 $13.48 $13.63 $13.63 129,773
2023-02-13 $13.76 $13.80 $13.58 $13.63 $13.63 131,567
2023-02-10 $13.65 $13.74 $13.52 $13.71 $13.71 163,958
2023-02-09 $14.15 $14.15 $13.82 $13.82 $13.71 215,598
2023-02-08 $14.02 $14.05 $13.93 $14.00 $13.89 117,853
2023-02-07 $13.90 $14.00 $13.89 $13.99 $13.87 152,146
2023-02-06 $13.90 $13.97 $13.72 $13.90 $13.79 215,731
2023-02-03 $13.80 $13.94 $13.80 $13.92 $13.92 168,748
2023-02-02 $13.51 $13.88 $13.51 $13.84 $13.84 242,567
2023-02-01 $13.44 $13.50 $13.41 $13.49 $13.49 199,484
2023-01-31 $13.40 $13.44 $13.33 $13.38 $13.38 112,371
2023-01-30 $13.35 $13.44 $13.35 $13.39 $13.39 117,913
2023-01-27 $13.29 $13.41 $13.29 $13.40 $13.40 104,961
2023-01-26 $13.26 $13.37 $13.26 $13.29 $13.29 153,921
2023-01-25 $13.22 $13.28 $13.21 $13.25 $13.25 99,053
2023-01-24 $13.15 $13.36 $13.08 $13.25 $13.25 200,514
2023-01-23 $13.00 $13.12 $12.98 $13.11 $13.11 139,059
2023-01-20 $12.94 $13.00 $12.86 $12.97 $12.97 173,893
2023-01-19 $12.75 $12.86 $12.75 $12.84 $12.84 163,778
2023-01-18 $12.70 $12.80 $12.68 $12.72 $12.72 144,396
2023-01-17 $12.65 $12.71 $12.54 $12.65 $12.65 304,183
2023-01-13 $12.55 $12.69 $12.55 $12.58 $12.58 137,272
2023-01-12 $12.63 $12.66 $12.55 $12.64 $12.64 141,609
2023-01-11 $12.77 $12.77 $12.63 $12.70 $12.59 191,432
2023-01-10 $12.66 $12.71 $12.65 $12.70 $12.59 134,216
2023-01-09 $12.63 $12.78 $12.60 $12.64 $12.53 288,923
2023-01-06 $12.32 $12.54 $12.25 $12.52 $12.41 209,691
2023-01-05 $12.25 $12.29 $12.20 $12.25 $12.14 130,563
2023-01-04 $12.26 $12.27 $12.12 $12.23 $12.12 152,966
2023-01-03 $12.08 $12.17 $11.95 $12.06 $11.95 237,028
2022-12-30 $11.73 $11.87 $11.62 $11.85 $11.75 294,428
2022-12-29 $11.58 $11.79 $11.56 $11.77 $11.67 238,425
2022-12-28 $11.77 $11.81 $11.48 $11.51 $11.41 216,358
2022-12-27 $12.01 $12.06 $11.77 $11.80 $11.70 200,033
2022-12-23 $11.93 $12.07 $11.87 $11.99 $11.88 175,714
2022-12-22 $11.98 $12.08 $11.92 $11.98 $11.87 159,702
2022-12-21 $12.16 $12.24 $11.96 $12.05 $11.94 221,449
2022-12-20 $12.29 $12.35 $12.05 $12.07 $11.96 221,216
2022-12-19 $12.43 $12.43 $12.15 $12.31 $12.20 171,958
2022-12-16 $12.52 $12.62 $12.36 $12.43 $12.32 157,071
2022-12-15 $12.50 $12.71 $12.50 $12.57 $12.46 183,020
2022-12-14 $12.55 $12.70 $12.47 $12.57 $12.46 234,287
2022-12-13 $12.91 $12.94 $12.71 $12.71 $12.45 164,617
2022-12-12 $12.76 $12.84 $12.74 $12.83 $12.57 133,024
2022-12-09 $12.77 $12.86 $12.61 $12.74 $12.74 156,573
2022-12-08 $12.92 $12.98 $12.87 $12.94 $12.83 120,332
2022-12-07 $12.90 $12.90 $12.73 $12.84 $12.84 100,454
2022-12-06 $12.85 $12.92 $12.78 $12.80 $12.80 171,468
2022-12-05 $12.85 $12.91 $12.76 $12.77 $12.77 155,799
2022-12-02 $12.79 $12.92 $12.75 $12.87 $12.87 159,222
2022-12-01 $12.83 $12.83 $12.70 $12.80 $12.80 135,452
2022-11-30 $12.70 $12.75 $12.61 $12.72 $12.72 107,930
2022-11-29 $12.71 $12.78 $12.64 $12.72 $12.72 103,859
2022-11-28 $12.65 $12.73 $12.60 $12.65 $12.65 101,612
2022-11-25 $12.59 $12.72 $12.55 $12.64 $12.64 85,569
2022-11-23 $12.36 $12.54 $12.34 $12.51 $12.51 152,953
2022-11-22 $12.37 $12.38 $12.31 $12.35 $12.35 67,272
2022-11-21 $12.37 $12.37 $12.26 $12.33 $12.33 124,413
2022-11-18 $12.41 $12.41 $12.23 $12.26 $12.26 72,059
2022-11-17 $12.22 $12.29 $12.19 $12.23 $12.23 95,437
2022-11-16 $12.26 $12.33 $12.23 $12.33 $12.33 104,686
2022-11-15 $12.28 $12.30 $12.18 $12.27 $12.27 163,732
2022-11-14 $12.25 $12.30 $12.15 $12.17 $12.17 120,227
2022-11-11 $12.23 $12.30 $12.19 $12.21 $12.21 106,017
2022-11-10 $12.40 $12.40 $12.24 $12.27 $12.27 142,086
2022-11-09 $12.47 $12.47 $12.27 $12.27 $12.16 77,188
2022-11-08 $12.51 $12.54 $12.38 $12.46 $12.35 111,574
2022-11-07 $12.39 $12.47 $12.39 $12.45 $12.34 99,373
2022-11-04 $12.47 $12.48 $12.28 $12.30 $12.19 99,048
2022-11-03 $12.37 $12.41 $12.27 $12.37 $12.26 107,253
2022-11-02 $12.48 $12.50 $12.36 $12.38 $12.27 126,861
2022-11-01 $12.48 $12.48 $12.34 $12.43 $12.32 103,908
2022-10-31 $12.28 $12.40 $12.28 $12.34 $12.23 81,059
2022-10-28 $12.30 $12.42 $12.30 $12.34 $12.23 115,451
2022-10-27 $12.38 $12.43 $12.27 $12.37 $12.26 153,720
2022-10-26 $12.11 $12.42 $12.10 $12.27 $12.16 135,098
2022-10-25 $12.16 $12.23 $12.09 $12.16 $12.05 71,290
2022-10-24 $12.11 $12.20 $12.06 $12.13 $12.02 102,297
2022-10-21 $11.80 $12.08 $11.78 $11.98 $11.87 140,758
2022-10-20 $11.86 $12.00 $11.80 $11.86 $11.75 66,804
2022-10-19 $11.75 $11.88 $11.73 $11.84 $11.73 67,040
2022-10-18 $11.90 $11.98 $11.85 $11.85 $11.74 75,355
2022-10-17 $12.04 $12.12 $11.78 $11.82 $11.71 93,156
2022-10-14 $11.97 $12.00 $11.83 $11.87 $11.76 72,512
2022-10-13 $11.80 $12.03 $11.68 $12.00 $11.89 114,352
2022-10-12 $12.01 $12.04 $11.95 $11.98 $11.87 102,629
2022-10-11 $12.21 $12.27 $12.00 $12.18 $11.96 107,683
2022-10-10 $12.19 $12.21 $12.06 $12.11 $11.89 102,599
2022-10-07 $12.41 $12.43 $12.09 $12.17 $11.95 83,522
2022-10-06 $12.61 $12.73 $12.32 $12.51 $12.28 100,337
2022-10-05 $12.69 $12.99 $12.53 $12.61 $12.38 95,395
2022-10-04 $12.37 $12.83 $12.37 $12.67 $12.44 162,767
2022-10-03 $12.04 $12.28 $12.04 $12.16 $11.94 149,061
2022-09-30 $11.78 $12.15 $11.78 $11.84 $11.84 159,113
2022-09-29 $11.96 $12.07 $11.67 $11.79 $11.79 207,990
2022-09-28 $11.86 $12.25 $11.86 $12.06 $12.06 142,519
2022-09-27 $11.95 $12.19 $11.79 $11.82 $11.82 131,528
2022-09-26 $12.20 $12.27 $11.78 $11.86 $11.86 213,605
2022-09-23 $12.39 $12.45 $12.01 $12.11 $12.11 235,758
2022-09-22 $12.53 $12.53 $12.16 $12.39 $12.39 208,576
2022-09-21 $12.51 $12.60 $12.42 $12.53 $12.53 68,826
2022-09-20 $12.59 $12.68 $12.45 $12.49 $12.49 73,773
2022-09-19 $12.83 $12.89 $12.54 $12.67 $12.67 107,968
2022-09-16 $12.96 $13.16 $12.66 $12.69 $12.69 197,099
2022-09-15 $13.14 $13.38 $13.00 $13.05 $13.05 69,045
2022-09-14 $13.09 $13.25 $13.00 $13.10 $13.10 91,681
2022-09-13 $13.30 $13.35 $12.98 $13.03 $13.03 182,868
2022-09-12 $13.43 $13.53 $13.39 $13.40 $13.40 117,726
2022-09-09 $13.64 $13.64 $13.25 $13.40 $13.40 171,929
2022-09-08 $13.58 $13.69 $13.51 $13.63 $13.52 108,523
2022-09-07 $13.40 $13.77 $13.40 $13.64 $13.53 130,134
2022-09-06 $13.61 $13.67 $13.41 $13.45 $13.34 78,650
2022-09-02 $13.60 $13.69 $13.50 $13.56 $13.56 100,299
2022-09-01 $13.89 $13.90 $13.31 $13.57 $13.57 144,307
2022-08-31 $14.14 $14.15 $13.78 $13.92 $13.92 100,242
2022-08-30 $14.19 $14.21 $14.01 $14.13 $14.13 63,322
2022-08-29 $14.09 $14.19 $14.03 $14.15 $14.15 90,110
2022-08-26 $14.24 $14.27 $14.08 $14.12 $14.12 104,654
2022-08-25 $14.21 $14.26 $14.15 $14.21 $14.21 51,170
2022-08-24 $14.26 $14.28 $14.04 $14.12 $14.12 99,417
2022-08-23 $14.19 $14.28 $14.15 $14.21 $14.21 69,724
2022-08-22 $14.36 $14.36 $14.01 $14.17 $14.17 158,673
2022-08-19 $14.43 $14.44 $14.31 $14.42 $14.42 57,600
2022-08-18 $14.49 $14.55 $14.37 $14.52 $14.52 79,008
2022-08-17 $14.48 $14.58 $14.30 $14.45 $14.45 103,852
2022-08-16 $14.40 $14.49 $14.35 $14.47 $14.47 96,012
2022-08-15 $14.30 $14.41 $14.30 $14.41 $14.41 69,019
2022-08-12 $14.32 $14.39 $14.30 $14.38 $14.38 54,342
2022-08-11 $14.35 $14.38 $14.23 $14.28 $14.28 71,418
2022-08-10 $14.30 $14.46 $14.26 $14.34 $14.34 97,396
2022-08-09 $14.30 $14.38 $14.25 $14.33 $14.22 96,404
2022-08-08 $14.30 $14.38 $14.27 $14.34 $14.23 84,386
2022-08-05 $14.24 $14.30 $14.15 $14.23 $14.12 107,987
2022-08-04 $14.28 $14.29 $14.14 $14.25 $14.14 152,127
2022-08-03 $14.19 $14.23 $14.10 $14.15 $14.04 130,369
2022-08-02 $14.05 $14.18 $13.88 $14.11 $14.00 127,106
2022-08-01 $13.83 $14.06 $13.72 $14.04 $13.93 197,450
2022-07-29 $13.44 $13.70 $13.41 $13.70 $13.59 182,453
2022-07-28 $13.44 $13.45 $13.30 $13.41 $13.31 146,251
2022-07-27 $13.26 $13.37 $13.21 $13.28 $13.18 67,206
2022-07-26 $13.27 $13.27 $13.15 $13.17 $13.07 63,745
2022-07-25 $13.20 $13.31 $13.13 $13.25 $13.15 111,976
2022-07-22 $13.20 $13.24 $13.12 $13.20 $13.10 54,496
2022-07-21 $13.09 $13.12 $13.03 $13.09 $12.99 51,556
2022-07-20 $13.08 $13.08 $12.95 $13.08 $12.98 105,454
2022-07-19 $12.96 $12.96 $12.84 $12.91 $12.81 78,057
2022-07-18 $12.76 $12.95 $12.76 $12.81 $12.71 119,789
2022-07-15 $12.69 $12.81 $12.62 $12.71 $12.61 203,726
2022-07-14 $12.74 $12.76 $12.57 $12.69 $12.59 102,157
2022-07-13 $12.76 $12.94 $12.65 $12.78 $12.68 98,059
2022-07-12 $12.88 $13.00 $12.81 $12.88 $12.78 98,123
2022-07-11 $12.88 $13.04 $12.73 $12.88 $12.78 104,471
2022-07-08 $12.76 $12.98 $12.60 $12.89 $12.79 140,488
2022-07-07 $13.10 $13.11 $12.85 $12.93 $12.72 133,245
2022-07-06 $13.10 $13.10 $12.94 $13.01 $12.80 81,770
2022-07-05 $12.80 $13.12 $12.80 $12.97 $12.76 150,903
2022-07-01 $12.78 $12.82 $12.60 $12.79 $12.58 135,179
2022-06-30 $12.89 $12.90 $12.58 $12.65 $12.44 164,094
2022-06-29 $13.19 $13.27 $12.95 $12.95 $12.74 115,494
2022-06-28 $13.34 $13.45 $13.12 $13.19 $12.97 120,871
2022-06-27 $13.35 $13.39 $13.29 $13.38 $13.16 176,368
2022-06-24 $12.96 $13.29 $12.96 $13.29 $13.07 148,030
2022-06-23 $12.72 $12.91 $12.61 $12.85 $12.64 159,019
2022-06-22 $12.53 $12.76 $12.50 $12.61 $12.40 152,631
2022-06-21 $12.48 $12.73 $12.39 $12.58 $12.37 201,404
2022-06-17 $12.49 $12.83 $12.30 $12.39 $12.19 142,821
2022-06-16 $13.00 $13.00 $12.38 $12.43 $12.23 209,967
2022-06-15 $13.20 $13.33 $13.11 $13.19 $12.97 162,615
2022-06-14 $13.65 $13.74 $13.13 $13.20 $12.98 212,664
2022-06-13 $14.09 $14.09 $13.59 $13.65 $13.43 210,908
2022-06-10 $14.01 $14.39 $13.92 $14.28 $14.05 137,943
2022-06-09 $14.86 $14.88 $14.54 $14.54 $14.19 161,057
2022-06-08 $14.83 $14.94 $14.75 $14.84 $14.48 103,906
2022-06-07 $14.68 $14.83 $14.68 $14.78 $14.42 87,561
2022-06-06 $14.82 $14.82 $14.64 $14.76 $14.40 134,128
2022-06-03 $14.66 $14.80 $14.64 $14.68 $14.33 109,688
2022-06-02 $14.64 $14.78 $14.45 $14.72 $14.37 114,460
2022-06-01 $14.57 $14.61 $14.45 $14.58 $14.23 140,427
2022-05-31 $14.41 $14.48 $14.26 $14.43 $14.08 91,117
2022-05-27 $14.43 $14.47 $14.17 $14.43 $14.08 85,008
2022-05-26 $14.17 $14.34 $14.11 $14.30 $13.96 134,881
2022-05-25 $14.02 $14.16 $14.02 $14.06 $13.72 77,742
2022-05-24 $14.07 $14.09 $13.88 $14.03 $13.69 97,415
2022-05-23 $14.10 $14.16 $13.95 $14.03 $13.69 114,187
2022-05-20 $14.17 $14.19 $13.91 $14.04 $13.70 96,069
2022-05-19 $13.97 $14.14 $13.91 $14.06 $13.72 68,384
2022-05-18 $14.26 $14.26 $13.88 $14.12 $13.78 111,902
2022-05-17 $14.18 $14.45 $14.18 $14.26 $13.92 157,230
2022-05-16 $13.99 $14.10 $13.79 $14.10 $13.76 92,340
2022-05-13 $13.72 $13.93 $13.72 $13.93 $13.59 113,959
2022-05-12 $13.92 $13.94 $13.37 $13.66 $13.33 353,429
2022-05-11 $14.39 $14.49 $13.95 $14.01 $13.67 234,188
2022-05-10 $14.73 $14.97 $14.55 $14.56 $14.10 140,906
2022-05-09 $14.85 $14.95 $14.61 $14.65 $14.18 109,125
2022-05-06 $14.90 $14.99 $14.76 $14.85 $14.38 93,580
2022-05-05 $14.90 $14.95 $14.82 $14.93 $14.45 75,641
2022-05-04 $14.87 $14.97 $14.76 $14.93 $14.45 61,711
2022-05-03 $14.68 $14.87 $14.67 $14.82 $14.35 105,048
2022-05-02 $14.85 $14.86 $14.65 $14.72 $14.25 101,384
2022-04-29 $14.73 $14.81 $14.66 $14.79 $14.32 110,416
2022-04-28 $14.62 $14.77 $14.58 $14.74 $14.27 56,263
2022-04-27 $14.73 $14.88 $14.52 $14.57 $14.11 132,840
2022-04-26 $15.00 $15.13 $14.69 $14.75 $14.28 83,926
2022-04-25 $14.97 $15.11 $14.77 $15.01 $14.53 80,807
2022-04-22 $15.03 $15.13 $14.85 $14.90 $14.43 68,651
2022-04-21 $15.30 $15.43 $15.01 $15.06 $14.58 94,705
2022-04-20 $15.20 $15.30 $15.16 $15.25 $14.76 60,943
2022-04-19 $15.08 $15.27 $15.08 $15.19 $14.71 70,807
2022-04-18 $15.20 $15.31 $15.01 $15.04 $14.56 116,266
2022-04-14 $15.06 $15.29 $15.06 $15.15 $14.67 80,037
2022-04-13 $15.02 $15.37 $15.02 $15.14 $14.66 90,882
2022-04-12 $14.97 $15.23 $14.94 $15.02 $14.54 92,273
2022-04-11 $15.10 $15.21 $14.88 $14.95 $14.47 116,039
2022-04-08 $15.60 $15.60 $15.15 $15.20 $14.72 103,568
2022-04-07 $15.76 $15.88 $15.66 $15.76 $15.15 82,907
2022-04-06 $15.90 $15.90 $15.70 $15.84 $15.22 95,650
2022-04-05 $15.94 $16.05 $15.92 $15.93 $15.31 89,287
2022-04-04 $15.83 $16.07 $15.76 $16.02 $15.40 195,009
2022-04-01 $15.86 $15.92 $15.64 $15.82 $15.20 102,191
2022-03-31 $15.40 $15.83 $15.40 $15.74 $15.13 452,762
2022-03-30 $15.45 $15.48 $15.35 $15.44 $14.84 83,000
2022-03-29 $15.43 $15.48 $15.25 $15.40 $14.80 122,807
2022-03-28 $15.38 $15.40 $15.16 $15.29 $14.69 94,320
2022-03-25 $15.43 $15.47 $15.26 $15.33 $14.73 84,886
2022-03-24 $15.49 $15.50 $15.36 $15.47 $14.87 54,348
2022-03-23 $15.19 $15.45 $15.14 $15.43 $14.83 93,441
2022-03-22 $15.02 $15.23 $15.02 $15.19 $14.60 48,934
2022-03-21 $15.32 $15.48 $15.03 $15.04 $14.45 65,086
2022-03-18 $15.47 $15.60 $15.29 $15.40 $14.80 103,607
2022-03-17 $15.19 $15.49 $15.19 $15.47 $14.87 82,862
2022-03-16 $14.65 $15.37 $14.65 $15.11 $14.52 105,815
2022-03-15 $14.14 $14.63 $14.12 $14.60 $14.03 141,183
2022-03-14 $14.67 $14.75 $14.07 $14.18 $13.63 128,053
2022-03-11 $15.03 $15.15 $14.70 $14.74 $14.17 116,921
2022-03-10 $15.42 $15.49 $15.10 $15.14 $14.55 73,570
2022-03-09 $15.70 $15.79 $15.58 $15.65 $14.93 71,665
2022-03-08 $15.70 $15.87 $15.57 $15.63 $14.91 101,336
2022-03-07 $15.97 $15.97 $15.73 $15.78 $15.05 82,030
2022-03-04 $15.85 $15.99 $15.74 $15.89 $15.16 72,400
2022-03-03 $15.99 $16.00 $15.87 $15.98 $15.24 56,373
2022-03-02 $15.92 $15.96 $15.78 $15.94 $15.21 84,203
2022-03-01 $15.69 $15.88 $15.69 $15.76 $15.03 90,530
2022-02-28 $15.49 $15.72 $15.49 $15.63 $14.91 73,522
2022-02-25 $15.46 $15.97 $15.15 $15.62 $14.90 82,789
2022-02-24 $14.79 $15.24 $14.50 $15.24 $14.54 191,315
2022-02-23 $15.32 $15.44 $14.89 $14.90 $14.21 96,171
2022-02-22 $15.40 $15.57 $15.12 $15.30 $14.60 144,019
2022-02-18 $15.27 $15.59 $15.22 $15.55 $14.83 77,175
2022-02-17 $15.35 $15.60 $15.30 $15.47 $14.76 126,471
2022-02-16 $15.35 $15.38 $15.16 $15.28 $14.58 76,066
2022-02-15 $15.35 $15.38 $15.22 $15.31 $14.61 105,517
2022-02-14 $15.68 $15.72 $15.03 $15.07 $14.38 208,805
2022-02-11 $15.97 $16.08 $15.64 $15.70 $14.98 110,820
2022-02-10 $16.01 $16.10 $15.90 $15.99 $15.25 69,089
2022-02-09 $16.21 $16.30 $16.15 $16.15 $15.30 104,493
2022-02-08 $16.18 $16.24 $16.05 $16.19 $15.34 111,420
2022-02-07 $16.23 $16.23 $16.04 $16.14 $15.29 80,784
2022-02-04 $16.16 $16.24 $15.77 $16.04 $15.19 133,404
2022-02-03 $16.12 $16.25 $15.91 $16.08 $15.23 77,421
2022-02-02 $16.07 $16.25 $16.00 $16.12 $15.27 104,955
2022-02-01 $15.98 $16.23 $15.82 $16.05 $15.20 102,863
2022-01-31 $15.52 $15.90 $15.52 $15.83 $15.00 76,251
2022-01-28 $15.41 $15.76 $15.11 $15.57 $14.75 133,650
2022-01-27 $15.61 $15.84 $15.33 $15.44 $14.63 98,548
2022-01-26 $15.70 $15.95 $15.40 $15.45 $14.64 90,942
2022-01-25 $15.25 $15.95 $15.13 $15.51 $14.69 199,746
2022-01-24 $15.65 $15.70 $14.99 $15.49 $14.67 411,430
2022-01-21 $15.97 $16.22 $15.71 $15.73 $14.90 296,395
2022-01-20 $16.86 $16.90 $15.98 $16.12 $15.27 383,336
2022-01-19 $16.95 $17.00 $16.77 $16.78 $15.90 60,491
2022-01-18 $16.97 $17.01 $16.83 $16.95 $16.06 137,964
2022-01-14 $17.00 $17.12 $16.93 $17.02 $16.12 76,394
2022-01-13 $17.12 $17.12 $16.95 $17.12 $16.22 69,499
2022-01-12 $17.11 $17.18 $16.89 $17.09 $16.19 154,425
2022-01-11 $17.14 $17.25 $17.08 $17.17 $16.16 84,144
2022-01-10 $17.31 $17.31 $17.07 $17.20 $16.19 88,470
2022-01-07 $17.23 $17.33 $17.14 $17.24 $16.22 90,833
2022-01-06 $17.18 $17.23 $17.05 $17.21 $16.20 74,603
2022-01-05 $17.43 $17.43 $17.01 $17.06 $16.06 137,440
2022-01-04 $17.36 $17.51 $17.31 $17.34 $16.32 153,208
2022-01-03 $17.27 $17.34 $17.18 $17.29 $16.27 174,947
2021-12-31 $17.08 $17.23 $17.02 $17.11 $16.10 117,065
2021-12-30 $17.17 $17.26 $17.02 $17.08 $16.07 107,743
2021-12-29 $17.08 $17.20 $17.01 $17.16 $16.15 177,469
2021-12-28 $17.34 $17.34 $16.82 $17.12 $16.11 147,159
2021-12-27 $17.14 $17.27 $17.10 $17.19 $16.18 168,470
2021-12-23 $17.01 $17.27 $17.01 $17.14 $16.13 117,319
2021-12-22 $16.75 $17.09 $16.75 $16.91 $15.91 94,907
2021-12-21 $17.16 $17.20 $16.75 $16.78 $15.79 185,318
2021-12-20 $17.03 $17.16 $16.80 $16.87 $15.88 122,430
2021-12-17 $16.84 $17.35 $16.76 $17.35 $16.33 105,498
2021-12-16 $16.67 $16.99 $16.65 $16.82 $15.83 104,434
2021-12-15 $17.08 $17.16 $16.66 $16.74 $15.75 198,143
2021-12-14 $17.32 $17.32 $17.00 $17.08 $16.07 155,058
2021-12-13 $17.70 $17.73 $17.21 $17.31 $16.29 140,296
2021-12-10 $17.71 $18.07 $17.64 $17.72 $16.68 55,200
2021-12-09 $18.10 $18.10 $17.75 $17.80 $16.65 88,948
2021-12-08 $17.92 $18.03 $17.86 $17.97 $16.80 66,522
2021-12-07 $17.86 $18.02 $17.86 $17.94 $16.78 88,451
2021-12-06 $17.82 $17.95 $17.82 $17.82 $16.66 87,706
2021-12-03 $17.95 $18.00 $17.77 $17.89 $16.73 68,862
2021-12-02 $17.85 $17.99 $17.85 $17.92 $16.76 77,608
2021-12-01 $17.96 $18.00 $17.85 $17.87 $16.71 70,360
2021-11-30 $17.87 $17.97 $17.79 $17.85 $16.69 107,349
2021-11-29 $18.01 $18.16 $17.89 $17.93 $16.77 86,525
2021-11-26 $17.90 $18.07 $17.88 $17.99 $16.82 37,213
2021-11-24 $17.97 $18.22 $17.93 $18.04 $16.87 52,971
2021-11-23 $18.10 $18.26 $17.98 $18.01 $16.84 107,429
2021-11-22 $18.24 $18.36 $18.10 $18.11 $16.93 82,599
2021-11-19 $18.29 $18.29 $18.18 $18.26 $17.08 67,218
2021-11-18 $18.42 $18.54 $18.18 $18.20 $17.02 148,286
2021-11-17 $18.40 $18.44 $18.18 $18.35 $17.16 117,729
2021-11-16 $18.48 $18.57 $18.40 $18.46 $17.26 81,972
2021-11-15 $18.48 $18.57 $18.45 $18.52 $17.32 49,654
2021-11-12 $18.63 $18.63 $18.41 $18.41 $17.22 48,586
2021-11-11 $18.51 $18.64 $18.50 $18.56 $17.36 53,158
2021-11-10 $18.60 $18.80 $18.47 $18.52 $17.32 78,304
2021-11-09 $18.86 $18.86 $18.69 $18.78 $17.46 76,690
2021-11-08 $18.75 $18.81 $18.62 $18.75 $17.43 84,208
2021-11-05 $18.62 $18.63 $18.53 $18.61 $17.30 44,140
2021-11-04 $18.56 $18.65 $18.50 $18.53 $17.22 46,183
2021-11-03 $18.43 $18.64 $18.28 $18.50 $17.20 59,046
2021-11-02 $18.60 $18.60 $18.46 $18.48 $17.18 59,760
2021-11-01 $18.42 $18.50 $18.34 $18.50 $17.20 79,975
2021-10-29 $18.22 $18.37 $18.17 $18.34 $17.05 54,622
2021-10-28 $18.22 $18.25 $18.10 $18.21 $16.93 55,739
2021-10-27 $18.15 $18.18 $18.10 $18.18 $16.90 38,766
2021-10-26 $18.17 $18.18 $18.12 $18.15 $16.87 35,850
2021-10-25 $18.08 $18.18 $18.08 $18.14 $16.86 66,371
2021-10-22 $18.05 $18.18 $18.05 $18.15 $16.87 40,282
2021-10-21 $18.20 $18.40 $18.06 $18.06 $16.79 93,052
2021-10-20 $18.21 $18.41 $18.17 $18.27 $16.98 46,548
2021-10-19 $18.16 $18.35 $18.14 $18.25 $16.96 51,922
2021-10-18 $18.11 $18.33 $18.10 $18.21 $16.93 75,872
2021-10-15 $18.11 $18.32 $18.11 $18.18 $16.90 66,916
2021-10-14 $18.26 $18.45 $18.18 $18.18 $16.90 38,597
2021-10-13 $18.37 $18.37 $18.18 $18.22 $16.94 72,510
2021-10-12 $18.41 $18.50 $18.24 $18.28 $16.99 32,796
2021-10-11 $18.58 $18.62 $18.24 $18.47 $17.17 57,823
2021-10-08 $18.43 $18.50 $18.34 $18.38 $17.08 26,777
2021-10-07 $18.72 $18.80 $18.31 $18.46 $17.05 67,539
2021-10-06 $18.27 $18.52 $18.15 $18.37 $16.97 45,068
2021-10-05 $18.25 $18.51 $18.22 $18.39 $16.99 52,301
2021-10-04 $18.25 $18.29 $18.13 $18.27 $16.88 61,971
2021-10-01 $18.19 $18.27 $18.07 $18.25 $16.86 87,463
2021-09-30 $18.05 $18.17 $18.01 $18.04 $16.67 57,855
2021-09-29 $18.10 $18.30 $18.10 $18.13 $16.75 47,802
2021-09-28 $18.19 $18.21 $18.00 $18.14 $16.76 113,447
2021-09-27 $18.22 $18.41 $18.14 $18.25 $16.86 62,538
2021-09-24 $18.29 $18.45 $18.24 $18.34 $16.94 52,058
2021-09-23 $18.62 $18.69 $18.37 $18.42 $17.02 54,257
2021-09-22 $18.56 $18.56 $18.41 $18.52 $17.11 46,352
2021-09-21 $18.35 $18.51 $18.07 $18.40 $17.00 111,056
2021-09-20 $18.33 $18.64 $18.10 $18.34 $16.94 122,259
2021-09-17 $18.61 $18.83 $18.33 $18.59 $17.17 61,469
2021-09-16 $18.38 $18.65 $18.19 $18.61 $17.19 210,090
2021-09-15 $17.89 $18.48 $17.86 $18.39 $16.99 161,761
2021-09-14 $17.83 $18.17 $17.80 $17.90 $16.54 108,593
2021-09-13 $17.79 $18.00 $17.66 $17.95 $16.58 110,241
2021-09-10 $17.61 $17.68 $17.55 $17.63 $16.29 116,777
2021-09-09 $18.10 $18.15 $17.71 $17.74 $16.29 129,394
2021-09-08 $17.85 $18.03 $17.75 $18.02 $16.54 106,651
2021-09-07 $18.10 $18.20 $17.60 $17.74 $16.29 273,342
2021-09-03 $18.61 $18.65 $18.06 $18.10 $16.62 170,809
2021-09-02 $18.73 $18.73 $18.49 $18.58 $17.06 126,576
2021-09-01 $18.60 $18.75 $18.50 $18.62 $17.09 96,375
2021-08-31 $18.27 $18.48 $18.21 $18.48 $16.96 61,320
2021-08-30 $18.13 $18.42 $18.11 $18.18 $16.69 112,334
2021-08-27 $18.20 $18.50 $18.13 $18.13 $16.64 95,542
2021-08-26 $18.54 $18.60 $18.03 $18.20 $16.71 209,978
2021-08-25 $18.64 $18.80 $18.62 $18.64 $17.11 59,850
2021-08-24 $18.70 $18.82 $18.61 $18.70 $17.17 29,166
2021-08-23 $18.59 $18.86 $18.57 $18.60 $17.07 55,312
2021-08-20 $18.60 $18.76 $18.48 $18.59 $17.07 52,664
2021-08-19 $18.89 $18.98 $18.40 $18.56 $17.04 119,813
2021-08-18 $19.22 $19.38 $18.80 $18.94 $17.39 94,818
2021-08-17 $19.47 $19.47 $19.24 $19.28 $17.70 65,312
2021-08-16 $19.40 $19.45 $19.36 $19.43 $17.84 64,656
2021-08-13 $19.43 $19.43 $19.30 $19.43 $17.84 48,091
2021-08-12 $19.31 $19.40 $19.25 $19.36 $17.77 48,876
2021-08-11 $19.26 $19.42 $19.21 $19.31 $17.73 53,779
2021-08-10 $19.30 $19.45 $19.28 $19.43 $17.73 69,189
2021-08-09 $19.26 $19.43 $19.20 $19.30 $17.61 62,324
2021-08-06 $19.39 $19.40 $19.11 $19.40 $17.71 46,608
2021-08-05 $19.30 $19.33 $19.15 $19.31 $17.62 46,860
2021-08-04 $19.07 $19.30 $19.02 $19.30 $17.61 88,110
2021-08-03 $19.20 $19.25 $19.07 $19.15 $17.48 68,338
2021-08-02 $19.02 $19.12 $18.93 $19.07 $17.41 119,751
2021-07-30 $18.97 $19.04 $18.82 $18.93 $17.28 53,334
2021-07-29 $19.00 $19.00 $18.88 $18.99 $17.33 53,490
2021-07-28 $18.99 $19.00 $18.85 $18.98 $17.32 73,267
2021-07-27 $18.76 $18.97 $18.70 $18.95 $17.30 49,123
2021-07-26 $18.78 $18.90 $18.61 $18.88 $17.23 60,526
2021-07-23 $18.89 $18.90 $18.75 $18.84 $17.20 49,606
2021-07-22 $18.73 $18.90 $18.73 $18.76 $17.12 54,135
2021-07-21 $18.83 $18.87 $18.80 $18.84 $17.20 38,383
2021-07-20 $18.74 $18.80 $18.67 $18.77 $17.13 79,777
2021-07-19 $18.61 $18.70 $18.22 $18.67 $17.04 134,024
2021-07-16 $18.79 $18.90 $18.62 $18.75 $17.11 62,947
2021-07-15 $18.89 $18.89 $18.80 $18.86 $17.21 53,146
2021-07-14 $18.88 $18.89 $18.80 $18.82 $17.18 50,638
2021-07-13 $18.76 $18.90 $18.76 $18.81 $17.17 68,170
2021-07-12 $18.92 $18.92 $18.76 $18.78 $17.14 66,262
2021-07-09 $18.76 $18.89 $18.70 $18.80 $17.16 54,198
2021-07-08 $18.92 $18.94 $18.79 $18.87 $17.12 56,299
2021-07-07 $18.91 $18.95 $18.79 $18.94 $17.18 60,724
2021-07-06 $18.88 $18.89 $18.70 $18.86 $17.11 52,890
2021-07-02 $18.86 $18.89 $18.72 $18.78 $17.04 67,292
2021-07-01 $18.81 $18.81 $18.62 $18.81 $17.07 96,913
2021-06-30 $18.79 $18.79 $18.55 $18.70 $16.97 60,123
2021-06-29 $18.62 $18.68 $18.52 $18.63 $16.90 32,702
2021-06-28 $18.50 $18.64 $18.43 $18.60 $16.88 53,366
2021-06-25 $18.68 $18.69 $18.46 $18.54 $16.82 41,908
2021-06-24 $18.43 $18.59 $18.31 $18.52 $16.80 80,044
2021-06-23 $18.16 $18.35 $18.16 $18.30 $16.60 66,802
2021-06-22 $18.19 $18.31 $18.19 $18.29 $16.59 51,117
2021-06-21 $18.02 $18.31 $18.02 $18.19 $16.50 93,538
2021-06-18 $18.37 $18.48 $18.05 $18.05 $16.38 65,823
2021-06-17 $18.34 $18.35 $18.18 $18.32 $16.62 68,492
2021-06-16 $18.08 $18.33 $18.00 $18.29 $16.59 120,377
2021-06-15 $18.76 $18.76 $17.98 $18.22 $16.53 139,015
2021-06-14 $18.72 $18.72 $18.51 $18.63 $16.90 67,822
2021-06-11 $18.76 $18.85 $18.72 $18.72 $16.98 84,919
2021-06-10 $18.80 $18.84 $18.76 $18.80 $17.06 55,185
2021-06-09 $18.95 $18.95 $18.79 $18.88 $17.03 93,473
2021-06-08 $18.70 $18.88 $18.70 $18.80 $16.96 60,152
2021-06-07 $18.76 $18.83 $18.67 $18.76 $16.92 100,881
2021-06-04 $18.75 $18.75 $18.60 $18.71 $16.87 57,072
2021-06-03 $18.52 $18.66 $18.41 $18.64 $16.81 87,188
2021-06-02 $18.43 $18.58 $18.39 $18.55 $16.73 65,764
2021-06-01 $18.45 $18.55 $18.34 $18.44 $16.63 101,838
2021-05-28 $18.41 $18.49 $18.31 $18.45 $16.64 52,707
2021-05-27 $18.39 $18.39 $18.22 $18.39 $16.59 70,551
2021-05-26 $18.23 $18.35 $18.21 $18.29 $16.50 37,991
2021-05-25 $18.36 $18.43 $18.24 $18.24 $16.45 61,391
2021-05-24 $18.37 $18.42 $18.35 $18.40 $16.59 48,175
2021-05-21 $18.22 $18.35 $18.17 $18.28 $16.49 55,815
2021-05-20 $18.10 $18.41 $18.10 $18.27 $16.48 73,468
2021-05-19 $18.12 $18.35 $18.10 $18.18 $16.40 80,112
2021-05-18 $18.30 $18.40 $18.15 $18.36 $16.56 64,805
2021-05-17 $18.19 $18.34 $18.10 $18.20 $16.41 78,667
2021-05-14 $17.71 $18.06 $17.71 $18.04 $16.27 76,251
2021-05-13 $17.24 $17.89 $17.24 $17.53 $15.81 91,119
2021-05-12 $18.22 $18.40 $17.07 $17.24 $15.55 335,512
2021-05-11 $18.43 $18.50 $18.20 $18.50 $16.58 101,293
2021-05-10 $18.61 $18.79 $18.52 $18.59 $16.66 94,278
2021-05-07 $18.65 $18.81 $18.60 $18.70 $16.76 77,990
2021-05-06 $18.55 $18.73 $18.50 $18.70 $16.76 106,705
2021-05-05 $18.36 $18.49 $18.36 $18.49 $16.57 31,616
2021-05-04 $18.01 $18.43 $18.00 $18.33 $16.42 101,409
2021-05-03 $18.16 $18.18 $17.89 $17.98 $16.11 88,841
2021-04-30 $17.95 $18.13 $17.88 $18.03 $16.16 71,748
2021-04-29 $17.92 $17.96 $17.87 $17.95 $16.08 64,749
2021-04-28 $17.85 $17.88 $17.83 $17.87 $16.01 50,825
2021-04-27 $17.82 $17.92 $17.75 $17.85 $15.99 59,221
2021-04-26 $17.91 $17.93 $17.75 $17.75 $15.90 56,563
2021-04-23 $17.88 $17.94 $17.85 $17.91 $16.05 42,954
2021-04-22 $17.87 $17.94 $17.85 $17.92 $16.06 49,785
2021-04-21 $17.77 $17.87 $17.72 $17.83 $15.98 46,023
2021-04-20 $17.78 $17.90 $17.70 $17.77 $15.92 80,305
2021-04-19 $17.90 $17.90 $17.78 $17.82 $15.97 39,249
2021-04-16 $17.75 $17.92 $17.75 $17.88 $16.02 94,311
2021-04-15 $17.67 $17.78 $17.64 $17.74 $15.90 54,000
2021-04-14 $17.62 $17.74 $17.62 $17.67 $15.83 56,184
2021-04-13 $17.77 $17.87 $17.62 $17.63 $15.80 83,137
2021-04-12 $17.61 $17.74 $17.61 $17.65 $15.81 85,394
2021-04-09 $17.74 $17.83 $17.70 $17.83 $15.98 55,662
2021-04-08 $17.76 $17.88 $17.75 $17.84 $15.88 71,249
2021-04-07 $17.85 $17.89 $17.67 $17.85 $15.89 100,266
2021-04-06 $17.58 $17.69 $17.56 $17.66 $15.72 76,870
2021-04-05 $17.47 $17.66 $17.45 $17.62 $15.69 121,828
2021-04-01 $17.39 $17.41 $17.34 $17.41 $15.50 79,062
2021-03-31 $17.24 $17.35 $17.24 $17.32 $15.42 56,330
2021-03-30 $17.27 $17.29 $17.22 $17.27 $15.38 59,501
2021-03-29 $17.26 $17.28 $17.18 $17.22 $15.33 45,853
2021-03-26 $17.11 $17.28 $17.11 $17.22 $15.33 69,310
2021-03-25 $17.25 $17.27 $17.20 $17.24 $15.35 81,312
2021-03-24 $17.15 $17.16 $17.09 $17.13 $15.25 49,250
2021-03-23 $17.05 $17.10 $16.97 $17.06 $15.19 71,107
2021-03-22 $17.15 $17.15 $16.96 $17.00 $15.14 88,640
2021-03-19 $17.06 $17.16 $17.01 $17.02 $15.15 49,640
2021-03-18 $17.14 $17.18 $17.09 $17.10 $15.23 70,327
2021-03-17 $17.11 $17.18 $17.08 $17.12 $15.24 53,188
2021-03-16 $16.94 $17.10 $16.94 $17.08 $15.21 40,345
2021-03-15 $17.07 $17.09 $16.91 $16.93 $15.07 107,344
2021-03-12 $17.00 $17.08 $16.98 $17.06 $15.19 60,269
2021-03-11 $17.04 $17.10 $17.00 $17.01 $15.15 85,352
2021-03-10 $16.98 $17.08 $16.90 $17.04 $15.17 64,576
2021-03-09 $17.18 $17.25 $16.90 $17.05 $15.08 101,895
2021-03-08 $17.23 $17.34 $17.13 $17.18 $15.20 88,677
2021-03-05 $17.15 $17.26 $17.07 $17.12 $15.14 82,190
2021-03-04 $17.29 $17.40 $17.05 $17.07 $15.10 117,168
2021-03-03 $17.19 $17.34 $17.16 $17.23 $15.24 61,161
2021-03-02 $17.20 $17.39 $17.20 $17.20 $15.21 117,318
2021-03-01 $17.42 $17.47 $17.26 $17.32 $15.32 75,230
2021-02-26 $17.30 $17.38 $17.20 $17.27 $15.28 39,585
2021-02-25 $17.59 $17.64 $17.25 $17.29 $15.29 110,920
2021-02-24 $17.53 $17.66 $17.40 $17.52 $15.50 74,278
2021-02-23 $17.66 $17.76 $17.45 $17.58 $15.55 74,460
2021-02-22 $17.67 $17.77 $17.61 $17.71 $15.67 91,938
2021-02-19 $17.85 $17.87 $17.56 $17.68 $15.64 79,032
2021-02-18 $17.59 $17.74 $17.51 $17.71 $15.67 69,475
2021-02-17 $17.58 $17.68 $17.55 $17.68 $15.64 60,281
2021-02-16 $17.53 $17.63 $17.50 $17.61 $15.58 78,818
2021-02-12 $17.41 $17.48 $17.24 $17.48 $15.46 75,062
2021-02-11 $17.58 $17.74 $17.38 $17.43 $15.42 73,503
2021-02-10 $17.50 $17.50 $17.40 $17.47 $15.45 82,121
2021-02-09 $17.36 $17.53 $17.36 $17.53 $15.41 95,777
2021-02-08 $17.26 $17.43 $17.20 $17.40 $15.29 100,257
2021-02-05 $17.25 $17.26 $17.18 $17.23 $15.14 49,151
2021-02-04 $17.19 $17.32 $17.15 $17.18 $15.10 82,885
2021-02-03 $17.25 $17.36 $17.15 $17.18 $15.10 77,277
2021-02-02 $17.35 $17.35 $17.21 $17.29 $15.20 86,569
2021-02-01 $17.34 $17.35 $17.13 $17.24 $15.15 91,515
2021-01-29 $17.25 $17.25 $16.93 $17.19 $15.11 85,709
2021-01-28 $17.17 $17.36 $17.05 $17.23 $15.14 79,070
2021-01-27 $17.25 $17.38 $17.10 $17.18 $15.10 61,190
2021-01-26 $17.28 $17.40 $17.26 $17.36 $15.26 78,021
2021-01-25 $17.21 $17.25 $17.06 $17.25 $15.16 75,908
2021-01-22 $17.15 $17.15 $17.00 $17.06 $14.99 70,735
2021-01-21 $17.20 $17.21 $17.01 $17.15 $15.07 69,865
2021-01-20 $17.08 $17.19 $17.01 $17.11 $15.04 110,028
2021-01-19 $17.03 $17.09 $16.91 $16.95 $14.90 66,505
2021-01-15 $17.01 $17.09 $16.95 $16.98 $14.92 49,690
2021-01-14 $16.98 $17.19 $16.91 $17.02 $14.96 76,453
2021-01-13 $17.13 $17.26 $16.94 $16.97 $14.91 76,453
2021-01-12 $17.14 $17.29 $16.90 $17.26 $15.07 119,034
2021-01-11 $17.18 $17.23 $17.08 $17.23 $15.04 65,691
2021-01-08 $17.34 $17.50 $17.24 $17.24 $15.05 110,684
2021-01-07 $17.23 $17.50 $17.20 $17.34 $15.14 78,286
2021-01-06 $17.27 $17.29 $17.14 $17.27 $15.08 77,471
2021-01-05 $17.22 $17.26 $17.07 $17.25 $15.06 65,388
2021-01-04 $17.30 $17.30 $17.06 $17.17 $14.99 96,725
2020-12-31 $17.23 $17.24 $17.05 $17.24 $15.05 38,523
2020-12-30 $17.12 $17.18 $16.96 $17.15 $14.97 66,692
2020-12-29 $16.95 $17.08 $16.94 $16.98 $14.83 71,831
2020-12-28 $17.15 $17.15 $16.90 $16.95 $14.80 72,934
2020-12-24 $17.19 $17.20 $17.04 $17.08 $14.91 22,434
2020-12-23 $17.08 $17.26 $17.02 $17.02 $14.86 46,644
2020-12-22 $17.25 $17.25 $16.96 $17.00 $14.84 84,500
2020-12-21 $17.09 $17.35 $17.09 $17.30 $15.10 59,418
2020-12-18 $17.22 $17.32 $17.18 $17.30 $15.10 66,679
2020-12-17 $17.27 $17.27 $17.08 $17.15 $14.97 50,516
2020-12-16 $17.01 $17.21 $16.91 $17.18 $15.00 69,595
2020-12-15 $16.56 $16.88 $16.56 $16.86 $14.72 50,659
2020-12-14 $16.96 $17.00 $16.56 $16.61 $14.50 170,096
2020-12-11 $17.11 $17.26 $16.86 $16.98 $14.83 72,480
2020-12-10 $17.00 $17.22 $17.00 $17.22 $15.04 90,121
2020-12-09 $17.26 $17.31 $17.22 $17.29 $15.00 61,194
2020-12-08 $17.34 $17.37 $17.25 $17.26 $14.97 69,104
2020-12-07 $17.16 $17.35 $17.16 $17.33 $15.03 75,177
2020-12-04 $17.24 $17.25 $17.15 $17.21 $14.93 83,186
2020-12-03 $16.99 $17.14 $16.97 $17.12 $14.85 86,334
2020-12-02 $16.93 $17.24 $16.80 $16.91 $14.67 116,958
2020-12-01 $16.90 $17.14 $16.79 $17.03 $14.77 140,870
2020-11-30 $16.66 $16.85 $16.55 $16.85 $14.62 73,582
2020-11-27 $16.90 $16.92 $16.51 $16.55 $14.36 75,918
2020-11-25 $16.80 $16.80 $16.65 $16.74 $14.52 97,511
2020-11-24 $16.90 $17.00 $16.65 $16.77 $14.55 71,169
2020-11-23 $16.67 $16.84 $16.66 $16.74 $14.52 59,351
2020-11-20 $16.68 $16.80 $16.62 $16.67 $14.46 50,794
2020-11-19 $16.56 $16.73 $16.56 $16.65 $14.44 55,117
2020-11-18 $16.60 $16.71 $16.60 $16.63 $14.43 59,072
2020-11-17 $16.39 $16.65 $16.39 $16.65 $14.44 55,632
2020-11-16 $16.40 $16.58 $16.21 $16.48 $14.30 63,564
2020-11-13 $16.49 $16.59 $16.37 $16.42 $14.24 88,235
2020-11-12 $16.34 $16.40 $16.26 $16.40 $14.23 50,940
2020-11-11 $16.34 $16.38 $16.18 $16.31 $14.15 77,862
2020-11-10 $16.29 $16.35 $16.06 $16.35 $14.18 62,758
2020-11-09 $16.36 $16.40 $16.06 $16.18 $13.94 95,249
2020-11-06 $16.25 $16.25 $16.02 $16.11 $13.88 62,133
2020-11-05 $15.98 $16.24 $15.98 $16.24 $13.99 69,980
2020-11-04 $15.80 $15.96 $15.73 $15.94 $13.73 59,512
2020-11-03 $15.67 $15.99 $15.67 $15.80 $13.61 108,317
2020-11-02 $15.49 $15.70 $15.43 $15.68 $13.51 60,421
2020-10-30 $15.47 $15.55 $15.20 $15.33 $13.21 78,285
2020-10-29 $15.30 $15.50 $15.21 $15.43 $13.29 61,764
2020-10-28 $15.55 $15.59 $15.11 $15.22 $13.11 215,585
2020-10-27 $15.63 $15.79 $15.59 $15.61 $13.45 48,497
2020-10-26 $15.80 $15.80 $15.59 $15.68 $13.51 103,228
2020-10-23 $15.73 $15.82 $15.70 $15.76 $13.58 58,194
2020-10-22 $15.87 $15.87 $15.70 $15.84 $13.65 50,628
2020-10-21 $15.81 $15.90 $15.80 $15.82 $13.63 64,868
2020-10-20 $15.63 $15.89 $15.63 $15.89 $13.69 69,199
2020-10-19 $15.78 $16.03 $15.59 $15.63 $13.47 115,706
2020-10-16 $15.75 $15.99 $15.75 $15.85 $13.66 50,722
2020-10-15 $15.75 $15.88 $15.75 $15.79 $13.60 46,940
2020-10-14 $15.90 $16.11 $15.86 $15.92 $13.72 56,871
2020-10-13 $15.95 $16.06 $15.85 $15.93 $13.72 71,274
2020-10-12 $16.11 $16.14 $16.05 $16.06 $13.84 46,599
2020-10-09 $16.16 $16.27 $16.07 $16.14 $13.90 65,310
2020-10-08 $16.16 $16.47 $16.12 $16.30 $13.95 84,539
2020-10-07 $16.05 $16.12 $15.97 $16.10 $13.77 57,839
2020-10-06 $16.09 $16.09 $15.90 $15.92 $13.62 63,859
2020-10-05 $15.94 $16.11 $15.85 $16.03 $13.71 140,394
2020-10-02 $15.69 $15.93 $15.69 $15.78 $13.50 85,782
2020-10-01 $15.83 $15.85 $15.72 $15.80 $13.52 78,191
2020-09-30 $15.46 $15.65 $15.46 $15.61 $13.36 59,419
2020-09-29 $15.50 $15.55 $15.38 $15.50 $13.26 48,241
2020-09-28 $15.41 $15.51 $15.38 $15.41 $13.18 39,764
2020-09-25 $15.30 $15.35 $15.17 $15.28 $13.07 97,297
2020-09-24 $15.75 $15.77 $15.25 $15.30 $13.09 148,140
2020-09-23 $15.86 $15.89 $15.78 $15.78 $13.50 60,333
2020-09-22 $15.84 $15.91 $15.78 $15.85 $13.56 59,596
2020-09-21 $15.90 $15.97 $15.75 $15.84 $13.55 168,680
2020-09-18 $15.92 $16.04 $15.82 $15.98 $13.67 52,056
2020-09-17 $15.89 $16.05 $15.89 $15.92 $13.62 61,447
2020-09-16 $16.00 $16.08 $15.95 $16.04 $13.72 77,272
2020-09-15 $16.09 $16.16 $16.00 $16.07 $13.75 66,163
2020-09-14 $15.98 $16.09 $15.91 $16.08 $13.76 71,656
2020-09-11 $15.74 $16.04 $15.71 $15.86 $13.57 94,776
2020-09-10 $15.81 $15.94 $15.73 $15.85 $13.56 82,377
2020-09-09 $15.99 $15.99 $15.90 $15.96 $13.56 111,359
2020-09-08 $15.76 $15.99 $15.76 $15.90 $13.51 81,251
2020-09-04 $15.85 $15.92 $15.68 $15.88 $13.49 71,820
2020-09-03 $15.76 $15.87 $15.71 $15.73 $13.36 71,888
2020-09-02 $15.87 $16.14 $15.80 $15.89 $13.50 106,389
2020-09-01 $15.76 $15.87 $15.67 $15.78 $13.41 89,970
2020-08-31 $15.72 $15.84 $15.70 $15.80 $13.42 76,951
2020-08-28 $15.85 $15.85 $15.61 $15.76 $13.39 99,716
2020-08-27 $15.62 $15.80 $15.62 $15.79 $13.41 81,933
2020-08-26 $15.64 $15.73 $15.58 $15.68 $13.32 61,835
2020-08-25 $15.67 $15.75 $15.62 $15.72 $13.35 58,103
2020-08-24 $15.65 $15.70 $15.61 $15.64 $13.29 82,055
2020-08-21 $15.82 $15.85 $15.63 $15.66 $13.30 45,620
2020-08-20 $15.85 $15.97 $15.77 $15.86 $13.47 80,365
2020-08-19 $15.62 $15.89 $15.53 $15.84 $13.46 97,733
2020-08-18 $15.67 $15.90 $15.67 $15.78 $13.41 73,321
2020-08-17 $16.05 $16.05 $15.53 $15.80 $13.42 170,013
2020-08-14 $16.22 $16.30 $15.82 $15.99 $13.58 144,719
2020-08-13 $16.20 $16.31 $16.15 $16.15 $13.72 68,706
2020-08-12 $16.37 $16.48 $16.28 $16.34 $13.88 78,486
2020-08-11 $16.26 $16.39 $16.26 $16.37 $13.81 83,609
2020-08-10 $16.31 $16.40 $16.12 $16.29 $13.74 105,737
2020-08-07 $16.26 $16.31 $16.10 $16.31 $13.76 90,180
2020-08-06 $16.02 $16.29 $15.94 $16.13 $13.61 116,828
2020-08-05 $15.74 $16.14 $15.71 $15.94 $13.45 131,206
2020-08-04 $15.45 $15.70 $15.45 $15.70 $13.25 125,296
2020-08-03 $15.44 $15.54 $15.25 $15.46 $13.04 117,420
2020-07-31 $15.36 $15.52 $15.21 $15.29 $12.90 52,493
2020-07-30 $15.35 $15.47 $15.15 $15.20 $12.82 131,058
2020-07-29 $15.69 $15.73 $15.38 $15.44 $13.03 119,299
2020-07-28 $15.48 $15.75 $15.48 $15.64 $13.20 49,877
2020-07-27 $15.57 $15.73 $15.50 $15.52 $13.09 77,295
2020-07-24 $15.79 $15.80 $15.51 $15.65 $13.20 69,051
2020-07-23 $15.67 $15.83 $15.67 $15.77 $13.31 47,093
2020-07-22 $15.65 $15.67 $15.58 $15.66 $13.21 32,094
2020-07-21 $15.62 $15.64 $15.40 $15.55 $13.12 89,357
2020-07-20 $15.49 $15.49 $15.37 $15.44 $13.03 73,116
2020-07-17 $15.44 $15.59 $15.35 $15.42 $13.01 53,222
2020-07-16 $15.33 $15.60 $15.33 $15.49 $13.07 49,311
2020-07-15 $15.36 $15.50 $15.33 $15.43 $13.02 44,515
2020-07-14 $15.19 $15.37 $15.19 $15.28 $12.89 84,705
2020-07-13 $15.61 $15.65 $15.30 $15.30 $12.91 122,529
2020-07-10 $15.72 $15.72 $15.46 $15.61 $13.17 70,367
2020-07-09 $15.99 $16.01 $15.83 $15.83 $13.26 52,024
2020-07-08 $16.00 $16.10 $15.95 $15.99 $13.39 31,937
2020-07-07 $15.86 $15.99 $15.76 $15.97 $13.38 74,622
2020-07-06 $16.40 $16.40 $15.86 $15.90 $13.32 122,770
2020-07-02 $16.06 $16.28 $16.03 $16.05 $13.44 66,130
2020-07-01 $15.98 $16.14 $15.92 $16.01 $13.41 94,619
2020-06-30 $15.58 $15.85 $15.53 $15.82 $13.25 98,425
2020-06-29 $15.91 $15.91 $15.53 $15.62 $13.08 65,334
2020-06-26 $15.96 $16.01 $15.68 $15.79 $13.23 33,497
2020-06-25 $15.84 $16.00 $15.67 $15.93 $13.34 34,500
2020-06-24 $15.74 $15.94 $15.33 $15.79 $13.23 83,799
2020-06-23 $16.06 $16.09 $15.80 $15.98 $13.39 78,661
2020-06-22 $15.76 $15.92 $15.70 $15.81 $13.24 77,160
2020-06-19 $16.26 $16.26 $15.80 $15.91 $13.33 67,827
2020-06-18 $16.30 $16.30 $16.03 $16.09 $13.48 49,039
2020-06-17 $16.18 $16.45 $16.08 $16.23 $13.60 44,305
2020-06-16 $16.00 $16.12 $15.79 $16.02 $13.42 119,534
2020-06-15 $15.23 $15.97 $15.22 $15.68 $13.13 68,688
2020-06-12 $15.77 $16.56 $15.77 $15.89 $13.31 94,671
2020-06-11 $16.00 $16.19 $15.40 $15.69 $13.14 221,476
2020-06-10 $16.55 $16.69 $16.45 $16.62 $13.92 76,585
2020-06-09 $16.30 $16.90 $16.30 $16.74 $13.93 121,945
2020-06-08 $16.36 $16.62 $16.36 $16.42 $13.66 94,160
2020-06-05 $16.40 $16.57 $16.29 $16.30 $13.56 145,873
2020-06-04 $16.00 $16.38 $16.00 $16.28 $13.55 90,873
2020-06-03 $16.00 $16.40 $15.91 $16.03 $13.34 217,874
2020-06-02 $16.00 $16.13 $15.90 $16.00 $13.31 85,098
2020-06-01 $15.97 $16.11 $15.88 $16.06 $13.36 83,240
2020-05-29 $15.67 $15.90 $15.67 $15.90 $13.23 49,944
2020-05-28 $15.64 $15.79 $15.64 $15.75 $13.10 59,067
2020-05-27 $15.35 $15.69 $15.26 $15.61 $12.99 61,792
2020-05-26 $15.67 $15.67 $15.10 $15.15 $12.61 73,607
2020-05-22 $15.47 $15.47 $15.09 $15.29 $12.72 72,918
2020-05-21 $15.16 $15.53 $15.00 $15.41 $12.82 88,727
2020-05-20 $15.30 $15.34 $15.14 $15.32 $12.75 52,388
2020-05-19 $14.97 $15.19 $14.63 $15.11 $12.57 54,537
2020-05-18 $14.77 $15.05 $14.66 $14.99 $12.47 97,826
2020-05-15 $14.10 $14.48 $14.00 $14.41 $11.99 78,737
2020-05-14 $14.43 $14.63 $14.12 $14.25 $11.86 128,249
2020-05-13 $15.20 $15.29 $14.52 $14.69 $12.22 156,772
2020-05-12 $15.16 $15.36 $15.08 $15.24 $12.68 77,691
2020-05-11 $15.33 $15.40 $15.10 $15.22 $12.66 87,023
2020-05-08 $15.37 $15.37 $15.13 $15.23 $12.67 98,292
2020-05-07 $15.49 $15.68 $15.23 $15.31 $12.65 127,195
2020-05-06 $15.28 $15.40 $15.05 $15.33 $12.66 75,545
2020-05-05 $15.00 $15.33 $15.00 $15.07 $12.45 143,553
2020-05-04 $14.55 $14.97 $14.55 $14.97 $12.36 138,702
2020-05-01 $14.65 $14.95 $14.56 $14.75 $12.18 137,136
2020-04-30 $14.96 $15.20 $14.77 $14.86 $12.27 119,002
2020-04-29 $14.90 $15.38 $14.69 $15.01 $12.40 322,815
2020-04-28 $14.42 $14.66 $14.26 $14.51 $11.98 110,570
2020-04-27 $14.15 $14.32 $14.06 $14.32 $11.83 80,576
2020-04-24 $14.24 $14.24 $14.08 $14.15 $11.69 90,933
2020-04-23 $13.88 $14.23 $13.84 $14.10 $11.65 134,262
2020-04-22 $13.85 $14.19 $13.82 $13.88 $11.46 117,764
2020-04-21 $13.25 $13.83 $13.25 $13.72 $11.33 120,572
2020-04-20 $14.08 $14.20 $13.30 $13.55 $11.19 178,624
2020-04-17 $14.25 $14.59 $14.14 $14.26 $11.78 149,974
2020-04-16 $14.05 $14.14 $13.51 $13.89 $11.47 152,624
2020-04-15 $14.00 $14.14 $13.77 $14.02 $11.58 161,710
2020-04-14 $15.22 $15.30 $13.64 $14.25 $11.77 414,142
2020-04-13 $15.10 $15.35 $14.48 $14.77 $12.20 216,052
2020-04-09 $14.79 $16.00 $14.65 $15.53 $12.83 451,572
2020-04-08 $13.99 $14.39 $13.67 $14.33 $11.75 183,855
2020-04-07 $13.52 $14.25 $13.40 $13.73 $11.26 414,200
2020-04-06 $12.65 $13.12 $12.30 $12.88 $10.56 361,089
2020-04-03 $12.92 $12.92 $12.00 $12.65 $10.37 227,719
2020-04-02 $12.15 $13.11 $12.10 $12.80 $10.50 180,385
2020-04-01 $12.93 $13.14 $12.04 $12.31 $10.09 303,837
2020-03-31 $13.37 $13.60 $13.05 $13.34 $10.94 207,575
2020-03-30 $13.64 $13.64 $12.80 $13.37 $10.96 242,332
2020-03-27 $13.40 $13.89 $12.55 $13.62 $11.17 398,262
2020-03-26 $13.00 $14.50 $12.69 $14.04 $11.51 456,383
2020-03-25 $12.03 $13.36 $11.63 $12.81 $10.50 561,282
2020-03-24 $10.82 $11.83 $10.63 $11.53 $9.45 351,935
2020-03-23 $10.80 $11.03 $9.72 $10.49 $8.60 443,512
2020-03-20 $11.30 $11.98 $10.83 $11.17 $9.16 505,614
2020-03-19 $9.30 $11.62 $8.84 $10.72 $8.79 568,574
2020-03-18 $11.81 $12.00 $9.50 $9.98 $8.18 751,456
2020-03-17 $13.14 $13.25 $11.72 $12.88 $10.56 300,468
2020-03-16 $13.54 $13.64 $12.84 $12.89 $10.57 313,918
2020-03-13 $14.33 $15.27 $13.83 $14.78 $12.12 459,665
2020-03-12 $14.71 $14.96 $13.51 $13.73 $11.26 587,759
2020-03-11 $16.91 $16.91 $15.55 $15.93 $13.06 249,125
2020-03-10 $16.61 $17.34 $16.32 $17.34 $14.12 280,995
2020-03-09 $16.41 $16.51 $15.51 $16.11 $13.12 386,803
2020-03-06 $17.24 $17.66 $17.04 $17.59 $14.32 143,499
2020-03-05 $17.58 $17.88 $17.27 $17.74 $14.44 164,544
2020-03-04 $17.35 $18.10 $17.26 $18.08 $14.72 209,259
2020-03-03 $18.53 $19.01 $16.82 $16.87 $13.74 826,621
2020-03-02 $16.50 $18.35 $16.50 $18.35 $14.94 471,585
2020-02-28 $17.01 $17.01 $15.90 $16.29 $13.26 772,552
2020-02-27 $18.33 $18.33 $17.26 $17.51 $14.26 385,549
2020-02-26 $17.93 $18.68 $17.89 $18.63 $15.17 474,751
2020-02-25 $19.33 $19.50 $17.72 $17.89 $14.57 563,972
2020-02-24 $19.80 $19.96 $19.33 $19.33 $15.74 191,617
2020-02-21 $20.01 $20.11 $20.01 $20.08 $16.35 42,516
2020-02-20 $19.93 $20.09 $19.86 $20.05 $16.33 64,178
2020-02-19 $19.89 $20.00 $19.81 $19.88 $16.19 85,506
2020-02-18 $20.20 $20.25 $19.88 $19.92 $16.22 72,024
2020-02-14 $20.20 $20.20 $20.10 $20.20 $16.45 62,713
2020-02-13 $20.20 $20.25 $20.20 $20.20 $16.45 109,102
2020-02-12 $20.02 $20.21 $20.02 $20.13 $16.39 75,173
2020-02-11 $20.16 $20.19 $20.12 $20.19 $16.35 62,601
2020-02-10 $20.05 $20.25 $20.05 $20.16 $16.32 58,165
2020-02-07 $19.99 $20.12 $19.92 $20.05 $16.24 55,694
2020-02-06 $19.88 $20.04 $19.83 $19.90 $16.11 75,636
2020-02-05 $20.05 $20.07 $19.90 $19.91 $16.12 73,677
2020-02-04 $20.00 $20.05 $19.87 $20.00 $16.19 181,116
2020-02-03 $19.89 $20.08 $19.80 $19.91 $16.12 103,465
2020-01-31 $19.78 $19.94 $19.70 $19.80 $16.03 81,241
2020-01-30 $19.74 $19.80 $19.63 $19.80 $16.03 92,017
2020-01-29 $19.60 $19.80 $19.60 $19.62 $15.89 53,360
2020-01-28 $19.60 $19.73 $19.60 $19.68 $15.94 53,538
2020-01-27 $19.54 $19.63 $19.38 $19.59 $15.86 68,014
2020-01-24 $19.47 $19.72 $19.39 $19.59 $15.86 80,163
2020-01-23 $19.39 $19.48 $19.35 $19.36 $15.68 83,918
2020-01-22 $19.54 $19.63 $19.42 $19.42 $15.72 65,281
2020-01-21 $19.60 $19.78 $19.57 $19.57 $15.85 75,206
2020-01-17 $19.94 $19.94 $19.63 $19.70 $15.95 70,033
2020-01-16 $19.71 $19.93 $19.60 $19.86 $16.08 180,101
2020-01-15 $19.60 $19.73 $19.49 $19.63 $15.90 106,854
2020-01-14 $19.60 $19.85 $19.38 $19.52 $15.81 137,984
2020-01-13 $19.91 $19.91 $19.60 $19.61 $15.88 87,862
2020-01-10 $19.61 $19.91 $19.57 $19.73 $15.98 111,799
2020-01-09 $19.63 $19.75 $19.61 $19.73 $15.89 80,849
2020-01-08 $19.54 $19.66 $19.54 $19.61 $15.79 99,207
2020-01-07 $19.38 $19.70 $19.31 $19.52 $15.72 140,529
2020-01-06 $19.10 $19.38 $19.10 $19.29 $15.53 102,283
2020-01-03 $19.07 $19.26 $19.07 $19.09 $15.37 67,903
2020-01-02 $19.15 $19.18 $19.07 $19.07 $15.35 116,303
2019-12-31 $18.95 $19.15 $18.95 $19.12 $15.39 61,717
2019-12-30 $18.96 $19.03 $18.92 $19.03 $15.32 68,605
2019-12-27 $18.94 $18.97 $18.89 $18.91 $15.23 41,215
2019-12-26 $18.61 $18.95 $18.61 $18.92 $15.23 114,099
2019-12-24 $18.57 $18.72 $18.57 $18.65 $15.02 74,464
2019-12-23 $18.77 $18.81 $18.65 $18.67 $15.03 79,059
2019-12-20 $18.65 $18.81 $18.62 $18.78 $15.12 93,884
2019-12-19 $18.79 $18.79 $18.60 $18.65 $15.02 95,808
2019-12-18 $18.65 $18.78 $18.64 $18.74 $15.09 35,917
2019-12-17 $18.55 $18.66 $18.47 $18.62 $14.99 86,331
2019-12-16 $18.69 $18.78 $18.53 $18.58 $14.96 96,811
2019-12-13 $18.66 $18.73 $18.58 $18.64 $15.01 100,960
2019-12-12 $18.55 $18.90 $18.55 $18.86 $15.14 121,965
2019-12-11 $18.66 $18.77 $18.62 $18.74 $15.04 52,918
2019-12-10 $18.87 $18.96 $18.65 $18.78 $14.98 135,606
2019-12-09 $18.99 $19.02 $18.75 $18.78 $14.98 208,325
2019-12-06 $19.09 $19.21 $19.03 $19.09 $15.23 90,467
2019-12-05 $19.05 $19.08 $18.95 $19.07 $15.21 71,989
2019-12-04 $18.99 $19.15 $18.95 $19.00 $15.16 98,594
2019-12-03 $19.07 $19.14 $18.98 $18.98 $15.14 107,418
2019-12-02 $19.17 $19.19 $18.93 $19.08 $15.22 126,726
2019-11-29 $19.11 $19.16 $19.05 $19.16 $15.29 23,336
2019-11-27 $19.10 $19.16 $19.03 $19.11 $15.25 97,248
2019-11-26 $18.92 $19.03 $18.86 $18.95 $15.12 50,609
2019-11-25 $19.05 $19.05 $18.85 $18.88 $15.06 76,215
2019-11-22 $19.03 $19.07 $18.95 $18.95 $15.12 51,217
2019-11-21 $19.01 $19.09 $18.96 $19.04 $15.19 67,829
2019-11-20 $19.06 $19.08 $18.96 $19.01 $15.17 98,263
2019-11-19 $18.84 $19.10 $18.83 $19.01 $15.17 102,756
2019-11-18 $19.10 $19.10 $18.82 $18.87 $15.05 118,521
2019-11-15 $19.11 $19.24 $19.03 $19.18 $15.30 82,750
2019-11-14 $18.81 $19.03 $18.81 $18.95 $15.12 53,438
2019-11-13 $18.83 $19.04 $18.81 $18.89 $15.07 129,891
2019-11-12 $19.15 $19.15 $18.89 $18.95 $15.12 137,707
2019-11-11 $19.47 $19.47 $18.97 $19.15 $15.28 165,453
2019-11-08 $19.13 $19.54 $19.01 $19.47 $15.53 98,081
2019-11-07 $19.71 $19.74 $18.60 $19.24 $15.26 404,543
2019-11-06 $19.35 $19.69 $19.35 $19.69 $15.62 121,895
2019-11-05 $19.50 $19.54 $19.26 $19.35 $15.35 133,323
2019-11-04 $19.25 $19.44 $19.24 $19.31 $15.32 188,379
2019-11-01 $19.15 $19.24 $19.08 $19.19 $15.22 83,310
2019-10-31 $19.09 $19.11 $18.90 $19.10 $15.15 69,323
2019-10-30 $18.88 $19.11 $18.88 $19.01 $15.08 111,081
2019-10-29 $18.93 $18.99 $18.84 $18.93 $15.01 53,783
2019-10-28 $18.93 $19.00 $18.87 $18.95 $15.03 81,911
2019-10-25 $18.80 $19.00 $18.80 $18.88 $14.98 99,155
2019-10-24 $18.73 $18.80 $18.67 $18.79 $14.90 56,038
2019-10-23 $18.75 $18.80 $18.66 $18.67 $14.81 76,146
2019-10-22 $18.66 $18.78 $18.64 $18.69 $14.82 73,977
2019-10-21 $18.62 $18.84 $18.58 $18.64 $14.78 111,158
2019-10-18 $18.47 $18.77 $18.47 $18.62 $14.77 63,831
2019-10-17 $18.60 $18.60 $18.46 $18.53 $14.70 44,807
2019-10-16 $18.44 $18.55 $18.40 $18.54 $14.71 71,708
2019-10-15 $18.44 $18.54 $18.34 $18.42 $14.61 45,775
2019-10-14 $18.41 $18.49 $18.26 $18.36 $14.56 61,251
2019-10-11 $18.54 $18.64 $18.43 $18.43 $14.62 95,548
2019-10-10 $18.69 $18.78 $18.59 $18.60 $14.75 79,700
2019-10-09 $18.74 $18.92 $18.65 $18.89 $14.89 105,885
2019-10-08 $18.74 $18.80 $18.54 $18.67 $14.72 119,718
2019-10-07 $18.59 $18.72 $18.53 $18.70 $14.74 95,386
2019-10-04 $18.45 $18.59 $18.41 $18.59 $14.66 74,929
2019-10-03 $18.21 $18.51 $18.17 $18.38 $14.49 66,614
2019-10-02 $18.35 $18.35 $18.15 $18.21 $14.36 155,290
2019-10-01 $18.34 $18.52 $18.32 $18.32 $14.44 112,899
2019-09-30 $18.28 $18.42 $18.26 $18.35 $14.47 67,844
2019-09-27 $18.20 $18.37 $18.19 $18.25 $14.39 111,057
2019-09-26 $18.20 $18.27 $18.11 $18.17 $14.33 74,421
2019-09-25 $18.27 $18.33 $18.24 $18.27 $14.40 67,019
2019-09-24 $18.33 $18.36 $18.21 $18.35 $14.47 78,043
2019-09-23 $18.13 $18.25 $17.95 $18.25 $14.39 162,211
2019-09-20 $18.23 $18.23 $18.07 $18.19 $14.34 96,426
2019-09-19 $18.16 $18.21 $18.04 $18.19 $14.34 148,639
2019-09-18 $17.86 $18.05 $17.73 $18.00 $14.19 109,163
2019-09-17 $17.76 $17.92 $17.71 $17.87 $14.09 97,271
2019-09-16 $17.80 $17.83 $17.63 $17.83 $14.06 64,119
2019-09-13 $17.63 $17.86 $17.58 $17.84 $14.07 84,227
2019-09-12 $17.74 $17.99 $17.60 $17.67 $13.93 119,941
2019-09-11 $18.22 $18.24 $17.92 $17.93 $14.05 99,686
2019-09-10 $18.24 $18.24 $18.01 $18.19 $14.25 83,473
2019-09-09 $18.13 $18.25 $18.08 $18.22 $14.27 95,499
2019-09-06 $17.98 $18.15 $17.96 $18.10 $14.18 85,242
2019-09-05 $17.98 $18.00 $17.86 $17.98 $14.09 66,129
2019-09-04 $17.81 $17.93 $17.60 $17.89 $14.02 113,479
2019-09-03 $17.50 $17.71 $17.46 $17.71 $13.87 65,775
2019-08-30 $17.72 $17.79 $17.45 $17.52 $13.73 119,441
2019-08-29 $17.71 $17.71 $17.50 $17.69 $13.86 66,254
2019-08-28 $17.54 $17.71 $17.39 $17.60 $13.79 67,547
2019-08-27 $17.65 $17.72 $17.41 $17.58 $13.77 169,914
2019-08-26 $17.59 $17.64 $17.33 $17.54 $13.74 86,842
2019-08-23 $17.32 $17.49 $17.25 $17.40 $13.63 72,252
2019-08-22 $17.56 $17.72 $17.44 $17.47 $13.69 73,914
2019-08-21 $17.64 $17.64 $17.54 $17.63 $13.81 49,259
2019-08-20 $17.40 $17.59 $17.33 $17.47 $13.69 70,867
2019-08-19 $17.32 $17.53 $16.30 $17.40 $13.63 136,004
2019-08-16 $16.57 $17.17 $16.57 $17.07 $13.37 134,783
2019-08-15 $17.35 $17.40 $16.30 $16.40 $12.85 529,057
2019-08-14 $18.14 $18.17 $17.19 $17.35 $13.59 296,465
2019-08-13 $18.28 $18.28 $18.15 $18.18 $14.24 80,754
2019-08-12 $18.34 $18.40 $18.21 $18.34 $14.37 49,416
2019-08-09 $18.37 $18.37 $18.14 $18.20 $14.26 46,056
2019-08-08 $18.23 $18.51 $18.23 $18.43 $14.35 116,318
2019-08-07 $18.16 $18.29 $18.08 $18.27 $14.23 65,168
2019-08-06 $18.07 $18.26 $18.07 $18.24 $14.20 61,011
2019-08-05 $18.20 $18.24 $17.91 $18.01 $14.02 103,639
2019-08-02 $18.26 $18.37 $18.26 $18.29 $14.24 60,481
2019-08-01 $18.15 $18.30 $18.13 $18.27 $14.23 109,389
2019-07-31 $18.14 $18.20 $18.01 $18.08 $14.08 92,461
2019-07-30 $18.00 $18.13 $17.96 $18.12 $14.11 94,505
2019-07-29 $17.76 $18.00 $17.74 $18.00 $14.02 95,244
2019-07-26 $17.65 $17.80 $17.61 $17.71 $13.79 39,769
2019-07-25 $17.77 $17.80 $17.62 $17.65 $13.74 52,998
2019-07-24 $17.72 $17.74 $17.65 $17.70 $13.78 37,104
2019-07-23 $17.61 $17.75 $17.61 $17.61 $13.71 71,077
2019-07-22 $17.66 $17.66 $17.57 $17.62 $13.72 60,148
2019-07-19 $17.57 $17.71 $17.57 $17.66 $13.75 85,740
2019-07-18 $17.53 $17.63 $17.49 $17.54 $13.66 108,081
2019-07-17 $17.63 $17.70 $17.60 $17.61 $13.71 47,306
2019-07-16 $17.56 $17.65 $17.54 $17.62 $13.72 80,341
2019-07-15 $17.59 $17.72 $17.50 $17.59 $13.70 84,491
2019-07-12 $17.74 $17.78 $17.64 $17.64 $13.73 80,023
2019-07-11 $17.74 $17.80 $17.55 $17.76 $13.83 112,747
2019-07-10 $17.78 $17.86 $17.75 $17.81 $13.78 66,644
2019-07-09 $17.68 $17.80 $17.63 $17.73 $13.72 92,437
2019-07-08 $17.57 $17.61 $17.55 $17.60 $13.62 69,877
2019-07-05 $17.64 $17.65 $17.53 $17.57 $13.59 94,264
2019-07-03 $17.65 $17.72 $17.64 $17.69 $13.69 66,893
2019-07-02 $17.46 $17.73 $17.40 $17.70 $13.69 117,458
2019-07-01 $17.19 $17.43 $17.16 $17.32 $13.40 155,360
2019-06-28 $17.30 $17.44 $17.11 $17.11 $13.24 352,123
2019-06-27 $17.44 $17.48 $17.34 $17.35 $13.42 114,200
2019-06-26 $17.57 $17.66 $17.47 $17.61 $13.63 138,396
2019-06-25 $18.07 $18.07 $17.63 $17.71 $13.70 95,190
2019-06-24 $17.89 $18.10 $17.88 $17.99 $13.92 81,432
2019-06-21 $17.99 $18.11 $17.99 $18.03 $13.95 87,847
2019-06-20 $18.15 $18.19 $18.06 $18.09 $14.00 68,960
2019-06-19 $17.96 $18.12 $17.93 $18.07 $13.98 81,635
2019-06-18 $18.02 $18.13 $17.97 $18.07 $13.98 76,505
2019-06-17 $17.91 $18.00 $17.88 $17.99 $13.92 83,658
2019-06-14 $17.89 $17.94 $17.70 $17.92 $13.86 76,564
2019-06-13 $17.90 $17.98 $17.82 $17.86 $13.82 85,610
2019-06-12 $17.96 $18.05 $17.85 $18.01 $13.93 93,136
2019-06-11 $18.15 $18.27 $18.14 $18.16 $13.96 102,375
2019-06-10 $18.09 $18.24 $18.01 $18.20 $13.99 79,508
2019-06-07 $18.00 $18.08 $17.90 $18.07 $13.89 119,641
2019-06-06 $17.94 $17.94 $17.76 $17.94 $13.79 67,653
2019-06-05 $17.85 $17.93 $17.76 $17.85 $13.73 100,378
2019-06-04 $17.72 $17.81 $17.62 $17.73 $13.63 138,125
2019-06-03 $17.44 $17.60 $17.41 $17.57 $13.51 98,844
2019-05-31 $17.40 $17.57 $17.40 $17.43 $13.40 59,624
2019-05-30 $17.52 $17.57 $17.41 $17.45 $13.42 37,998
2019-05-29 $17.42 $17.50 $17.40 $17.45 $13.42 48,773
2019-05-28 $17.39 $17.53 $17.36 $17.52 $13.47 69,820
2019-05-24 $17.40 $17.53 $17.40 $17.45 $13.42 33,982
2019-05-23 $17.50 $17.53 $17.28 $17.41 $13.39 68,154
2019-05-22 $17.53 $17.55 $17.35 $17.53 $13.48 65,359
2019-05-21 $17.45 $17.55 $17.35 $17.50 $13.46 61,447
2019-05-20 $17.32 $17.40 $17.24 $17.40 $13.38 65,613
2019-05-17 $17.35 $17.44 $17.34 $17.34 $13.33 36,738
2019-05-16 $17.35 $17.44 $17.25 $17.39 $13.37 64,459
2019-05-15 $17.13 $17.35 $16.99 $17.35 $13.34 49,653
2019-05-14 $16.90 $17.28 $16.90 $17.15 $13.19 77,822
2019-05-13 $17.05 $17.13 $16.79 $16.91 $13.00 171,640
2019-05-10 $17.20 $17.30 $17.06 $17.18 $13.21 71,112
2019-05-09 $17.27 $17.37 $17.22 $17.34 $13.25 79,221
2019-05-08 $17.25 $17.45 $17.22 $17.39 $13.28 107,987
2019-05-07 $17.32 $17.35 $17.25 $17.27 $13.19 92,465
2019-05-06 $17.25 $17.36 $17.16 $17.33 $13.24 83,986
2019-05-03 $17.29 $17.32 $17.25 $17.31 $13.22 52,137
2019-05-02 $17.19 $17.29 $17.13 $17.25 $13.18 97,340
2019-05-01 $17.24 $17.26 $17.13 $17.19 $13.13 77,916
2019-04-30 $17.13 $17.21 $17.11 $17.19 $13.13 57,481
2019-04-29 $17.08 $17.15 $17.02 $17.10 $13.06 69,381
2019-04-26 $17.07 $17.15 $17.05 $17.10 $13.06 54,593
2019-04-25 $17.12 $17.15 $17.02 $17.11 $13.07 99,871
2019-04-24 $17.12 $17.12 $17.00 $17.01 $12.99 55,164
2019-04-23 $17.09 $17.16 $17.05 $17.06 $13.03 57,531
2019-04-22 $17.14 $17.14 $17.01 $17.09 $13.06 98,453
2019-04-18 $17.07 $17.10 $16.99 $17.05 $13.02 51,493
2019-04-17 $17.06 $17.06 $16.71 $17.04 $13.02 176,308
2019-04-16 $17.00 $17.08 $16.90 $16.97 $12.97 77,659
2019-04-15 $16.94 $17.04 $16.85 $17.04 $13.02 68,714
2019-04-12 $16.95 $16.98 $16.89 $16.93 $12.93 44,863
2019-04-11 $16.95 $16.99 $16.88 $16.89 $12.90 67,970
2019-04-10 $17.10 $17.11 $16.94 $17.01 $12.99 99,578
2019-04-09 $17.13 $17.19 $17.11 $17.15 $13.01 78,230
2019-04-08 $17.11 $17.18 $17.09 $17.18 $13.04 69,462
2019-04-05 $17.11 $17.23 $17.07 $17.08 $12.96 87,527
2019-04-04 $17.04 $17.26 $17.04 $17.16 $13.02 86,155
2019-04-03 $17.17 $17.18 $16.72 $17.04 $12.93 223,919
2019-04-02 $17.16 $17.24 $17.10 $17.18 $13.04 139,312
2019-04-01 $17.27 $17.33 $17.25 $17.29 $13.12 104,987
2019-03-29 $17.25 $17.33 $17.16 $17.21 $13.06 76,893
2019-03-28 $17.16 $17.22 $17.09 $17.22 $13.07 62,787
2019-03-27 $17.07 $17.19 $17.01 $17.11 $12.98 73,781
2019-03-26 $17.14 $17.14 $16.93 $17.02 $12.92 69,779
2019-03-25 $17.25 $17.30 $16.95 $17.02 $12.92 146,084
2019-03-22 $17.30 $17.34 $17.11 $17.23 $13.08 119,828
2019-03-21 $17.17 $17.22 $17.12 $17.21 $13.06 65,865
2019-03-20 $17.17 $17.18 $17.12 $17.18 $13.04 44,013
2019-03-19 $17.15 $17.19 $17.09 $17.16 $13.02 59,629
2019-03-18 $17.11 $17.13 $17.07 $17.11 $12.98 62,240
2019-03-15 $17.11 $17.18 $17.11 $17.11 $12.98 41,095
2019-03-14 $17.14 $17.17 $17.05 $17.16 $13.02 54,407
2019-03-13 $17.13 $17.14 $17.02 $17.10 $12.98 94,219
2019-03-12 $17.15 $17.22 $17.01 $17.09 $12.97 111,446
2019-03-11 $16.95 $17.13 $16.95 $17.11 $12.98 133,186
2019-03-08 $16.78 $17.00 $16.75 $16.92 $12.84 103,925
2019-03-07 $17.00 $17.04 $16.81 $17.04 $12.85 102,131
2019-03-06 $17.18 $17.28 $16.98 $17.05 $12.85 177,431
2019-03-05 $17.24 $17.30 $17.17 $17.23 $12.99 74,474
2019-03-04 $17.22 $17.28 $17.13 $17.28 $13.03 99,171
2019-03-01 $17.10 $17.19 $17.02 $17.13 $12.91 81,603
2019-02-28 $16.91 $17.06 $16.82 $17.03 $12.84 113,455
2019-02-27 $16.83 $16.94 $16.67 $16.90 $12.74 95,995
2019-02-26 $16.52 $16.81 $16.52 $16.80 $12.67 83,873
2019-02-25 $16.55 $16.67 $16.50 $16.61 $12.52 119,659
2019-02-22 $16.50 $16.60 $16.41 $16.48 $12.42 65,991
2019-02-21 $16.37 $16.56 $16.33 $16.47 $12.42 196,848
2019-02-20 $16.39 $16.51 $16.31 $16.39 $12.36 119,875
2019-02-19 $16.33 $16.42 $16.28 $16.35 $12.33 75,644
2019-02-15 $16.25 $16.33 $16.14 $16.30 $12.29 70,116
2019-02-14 $16.28 $16.31 $16.10 $16.14 $12.17 81,545
2019-02-13 $16.17 $16.32 $16.06 $16.31 $12.30 129,345
2019-02-12 $16.14 $16.14 $15.98 $16.09 $12.13 86,278
2019-02-11 $16.01 $16.08 $15.96 $16.03 $12.08 111,016
2019-02-08 $15.84 $15.95 $15.81 $15.95 $12.02 53,769
2019-02-07 $16.09 $16.12 $15.92 $16.00 $11.98 131,819
2019-02-06 $16.16 $16.20 $16.10 $16.15 $12.09 117,931
2019-02-05 $16.11 $16.16 $16.06 $16.16 $12.10 159,269
2019-02-04 $16.08 $16.17 $15.96 $16.02 $11.99 159,316
2019-02-01 $15.70 $16.11 $15.68 $15.92 $11.92 335,682
2019-01-31 $15.55 $15.73 $15.44 $15.64 $11.71 256,910
2019-01-30 $15.61 $15.61 $15.47 $15.55 $11.64 171,217
2019-01-29 $15.43 $15.56 $15.36 $15.49 $11.60 128,664
2019-01-28 $15.30 $15.38 $15.25 $15.37 $11.51 118,089
2019-01-25 $15.35 $15.39 $15.24 $15.36 $11.50 143,135
2019-01-24 $15.43 $15.47 $15.20 $15.28 $11.44 140,721
2019-01-23 $15.40 $15.46 $15.34 $15.35 $11.49 104,018
2019-01-22 $15.35 $15.54 $15.26 $15.42 $11.54 194,536
2019-01-18 $15.54 $15.57 $15.29 $15.31 $11.46 132,932
2019-01-17 $15.37 $15.59 $15.37 $15.49 $11.60 92,136
2019-01-16 $15.43 $15.51 $15.32 $15.41 $11.54 126,099
2019-01-15 $15.50 $15.51 $15.35 $15.39 $11.52 181,387
2019-01-14 $15.49 $15.65 $15.40 $15.45 $11.57 106,689
2019-01-11 $15.50 $15.59 $15.39 $15.52 $11.62 119,360
2019-01-10 $15.71 $15.78 $15.60 $15.66 $11.64 125,471
2019-01-09 $15.71 $15.76 $15.63 $15.73 $11.69 147,167
2019-01-08 $15.70 $15.85 $15.60 $15.62 $11.61 206,121
2019-01-07 $15.60 $15.78 $15.55 $15.60 $11.59 202,335
2019-01-04 $15.37 $15.54 $15.33 $15.44 $11.48 207,575
2019-01-03 $15.31 $15.35 $15.20 $15.30 $11.37 163,298
2019-01-02 $14.84 $15.33 $14.78 $15.31 $11.38 179,899
2018-12-31 $15.30 $15.49 $14.77 $14.89 $11.07 519,404
2018-12-28 $15.44 $15.52 $15.25 $15.26 $11.34 274,951
2018-12-27 $14.70 $15.31 $14.60 $15.30 $11.37 393,189
2018-12-26 $14.01 $14.75 $14.01 $14.72 $10.94 317,849
2018-12-24 $13.70 $14.34 $13.50 $13.85 $10.29 399,322
2018-12-21 $13.88 $13.94 $13.35 $13.83 $10.28 435,296
2018-12-20 $14.18 $14.30 $13.58 $13.89 $10.32 533,568
2018-12-19 $14.16 $14.69 $14.16 $14.34 $10.66 232,351
2018-12-18 $14.79 $14.80 $14.07 $14.13 $10.50 349,757
2018-12-17 $14.86 $14.89 $14.58 $14.66 $10.90 247,520
2018-12-14 $15.01 $15.08 $14.85 $14.94 $11.10 179,998
2018-12-13 $15.30 $15.30 $15.05 $15.16 $11.21 175,725
2018-12-12 $15.28 $15.36 $15.19 $15.27 $11.29 107,035
2018-12-11 $15.25 $15.35 $15.13 $15.26 $11.20 188,212
2018-12-10 $15.20 $15.35 $15.01 $15.15 $11.12 144,234
2018-12-07 $15.33 $15.33 $15.06 $15.17 $11.13 125,159
2018-12-06 $15.11 $15.36 $15.00 $15.07 $11.06 308,721
2018-12-04 $15.66 $15.74 $15.18 $15.30 $11.23 237,891
2018-12-03 $15.56 $15.75 $15.47 $15.70 $11.52 313,229
2018-11-30 $15.46 $15.52 $15.25 $15.36 $11.27 172,164
2018-11-29 $15.40 $15.59 $15.35 $15.44 $11.33 224,646
2018-11-28 $15.05 $15.34 $15.00 $15.33 $11.25 208,455
2018-11-27 $15.06 $15.08 $14.81 $14.98 $10.99 229,555
2018-11-26 $15.09 $15.20 $15.02 $15.05 $11.04 310,928
2018-11-23 $15.05 $15.37 $14.97 $15.03 $11.03 136,920
2018-11-21 $15.06 $15.33 $15.03 $15.16 $11.13 155,601
2018-11-20 $15.25 $15.34 $14.84 $14.96 $10.98 946,310
2018-11-19 $16.17 $16.28 $15.69 $15.71 $11.53 300,445
2018-11-16 $16.75 $16.85 $16.35 $16.37 $12.01 221,184
2018-11-15 $16.75 $16.84 $16.70 $16.77 $12.31 169,610
2018-11-14 $17.10 $17.15 $16.75 $16.77 $12.31 111,624
2018-11-13 $16.92 $17.17 $16.92 $17.09 $12.54 130,447
2018-11-12 $17.80 $17.80 $16.91 $16.93 $12.42 280,574
2018-11-09 $18.08 $18.17 $17.80 $17.81 $13.07 79,458
2018-11-08 $17.95 $18.20 $17.91 $18.20 $13.27 79,736
2018-11-07 $17.90 $18.03 $17.69 $18.02 $13.14 76,107
2018-11-06 $17.56 $18.00 $17.56 $17.76 $12.95 71,540
2018-11-05 $17.53 $17.64 $17.53 $17.61 $12.84 76,712
2018-11-02 $17.31 $17.65 $17.31 $17.58 $12.82 81,383
2018-11-01 $17.25 $17.41 $17.23 $17.34 $12.64 84,507
2018-10-31 $16.80 $17.23 $16.70 $17.18 $12.53 74,869
2018-10-30 $16.91 $16.93 $16.56 $16.66 $12.15 269,842
2018-10-29 $17.01 $17.04 $16.79 $16.88 $12.31 70,717
2018-10-26 $16.97 $17.00 $16.78 $16.88 $12.31 108,119
2018-10-25 $17.45 $17.45 $16.88 $17.08 $12.46 216,538
2018-10-24 $17.50 $17.59 $17.25 $17.30 $12.62 90,990
2018-10-23 $17.36 $17.57 $16.94 $17.50 $12.76 114,694
2018-10-22 $17.76 $17.76 $17.54 $17.62 $12.85 75,196
2018-10-19 $17.60 $17.90 $17.56 $17.69 $12.90 66,835
2018-10-18 $17.68 $17.68 $17.46 $17.60 $12.83 89,612
2018-10-17 $17.76 $17.80 $17.60 $17.62 $12.85 91,000
2018-10-16 $17.71 $17.80 $17.61 $17.76 $12.95 55,175
2018-10-15 $17.42 $17.62 $17.35 $17.60 $12.83 83,777
2018-10-12 $17.10 $17.39 $17.06 $17.35 $12.65 86,227
2018-10-11 $17.40 $17.40 $16.76 $16.89 $12.32 274,079
2018-10-10 $17.87 $17.90 $17.58 $17.60 $12.75 152,637
2018-10-09 $17.69 $18.05 $17.68 $17.95 $13.00 81,848
2018-10-08 $17.73 $17.90 $17.71 $17.71 $12.83 84,944
2018-10-05 $18.07 $18.15 $17.68 $17.78 $12.88 154,644
2018-10-04 $18.70 $18.70 $18.01 $18.08 $13.10 168,515
2018-10-03 $18.85 $18.86 $18.71 $18.73 $13.57 66,598
2018-10-02 $18.61 $18.86 $18.60 $18.80 $13.62 78,690
2018-10-01 $18.43 $18.56 $18.23 $18.53 $13.42 98,603
2018-09-28 $18.20 $18.57 $18.19 $18.29 $13.25 313,880
2018-09-27 $18.55 $18.55 $18.08 $18.10 $13.11 247,316
2018-09-26 $18.48 $18.85 $18.45 $18.59 $13.47 83,051
2018-09-25 $18.44 $18.55 $18.42 $18.50 $13.40 60,457
2018-09-24 $18.25 $18.50 $18.15 $18.47 $13.38 120,520
2018-09-21 $18.59 $18.64 $18.20 $18.40 $13.33 129,463
2018-09-20 $18.51 $18.73 $18.51 $18.63 $13.50 58,692
2018-09-19 $18.49 $18.60 $18.33 $18.48 $13.39 99,998
2018-09-18 $18.54 $18.66 $18.40 $18.50 $13.40 72,377
2018-09-17 $18.76 $18.78 $18.56 $18.56 $13.45 85,023
2018-09-14 $19.00 $19.25 $18.78 $18.84 $13.65 84,517
2018-09-13 $18.62 $18.95 $18.62 $18.90 $13.69 104,493
2018-09-12 $18.74 $18.85 $18.70 $18.85 $13.57 72,819
2018-09-11 $18.66 $18.77 $18.61 $18.76 $13.51 61,134
2018-09-10 $18.60 $18.69 $18.56 $18.66 $13.44 86,905
2018-09-07 $18.42 $18.59 $18.42 $18.52 $13.34 50,554
2018-09-06 $18.39 $18.48 $18.33 $18.48 $13.31 91,857
2018-09-05 $18.27 $18.45 $18.22 $18.35 $13.21 70,571
2018-09-04 $18.15 $18.27 $18.15 $18.27 $13.16 115,172
2018-08-31 $18.08 $18.27 $18.08 $18.17 $13.08 45,590
2018-08-30 $18.15 $18.17 $18.06 $18.13 $13.06 71,608
2018-08-29 $18.04 $18.20 $18.02 $18.12 $13.05 66,158
2018-08-28 $18.10 $18.10 $17.93 $18.09 $13.03 65,418
2018-08-27 $18.10 $18.17 $18.07 $18.07 $13.01 59,112
2018-08-24 $18.01 $18.14 $17.93 $18.09 $13.03 59,783
2018-08-23 $18.22 $18.26 $17.79 $18.06 $13.01 110,229
2018-08-22 $18.34 $18.34 $18.23 $18.26 $13.15 67,653
2018-08-21 $18.32 $18.39 $18.28 $18.29 $13.17 75,211
2018-08-20 $18.42 $18.42 $18.25 $18.28 $13.16 87,262
2018-08-17 $18.42 $18.45 $18.30 $18.35 $13.21 68,409
2018-08-16 $18.37 $18.48 $18.37 $18.44 $13.28 43,482
2018-08-15 $18.43 $18.45 $18.32 $18.40 $13.25 85,822
2018-08-14 $18.43 $18.56 $18.26 $18.50 $13.32 168,227
2018-08-13 $18.41 $18.42 $18.29 $18.35 $13.21 65,020
2018-08-10 $18.37 $18.38 $18.28 $18.36 $13.22 41,182
2018-08-09 $18.48 $18.52 $18.43 $18.43 $13.19 53,687
2018-08-08 $18.41 $18.48 $18.38 $18.45 $13.21 80,582
2018-08-07 $18.51 $18.56 $18.41 $18.46 $13.21 84,202
2018-08-06 $18.57 $18.60 $18.48 $18.50 $13.24 80,579
2018-08-03 $18.31 $18.45 $18.29 $18.45 $13.21 81,300
2018-08-02 $18.18 $18.24 $18.15 $18.24 $13.06 82,534
2018-08-01 $18.12 $18.20 $18.08 $18.18 $13.01 79,873
2018-07-31 $18.04 $18.12 $17.98 $18.12 $12.97 132,156
2018-07-30 $17.89 $18.06 $17.89 $17.99 $12.88 68,639
2018-07-27 $17.99 $17.99 $17.86 $17.89 $12.80 39,264
2018-07-26 $17.82 $17.95 $17.82 $17.86 $12.78 73,565
2018-07-25 $17.98 $18.12 $17.89 $17.91 $12.82 79,672
2018-07-24 $17.92 $17.98 $17.74 $17.98 $12.87 75,393
2018-07-23 $17.93 $17.93 $17.78 $17.81 $12.75 43,425
2018-07-20 $17.80 $17.81 $17.74 $17.81 $12.75 51,252
2018-07-19 $17.64 $17.82 $17.64 $17.78 $12.73 71,777
2018-07-18 $17.70 $17.74 $17.61 $17.74 $12.70 42,685
2018-07-17 $17.54 $17.59 $17.49 $17.59 $12.59 45,782
2018-07-16 $17.44 $17.57 $17.43 $17.47 $12.50 81,666
2018-07-13 $17.50 $17.67 $17.50 $17.56 $12.57 74,115
2018-07-12 $17.75 $17.89 $17.05 $17.62 $12.61 77,583
2018-07-11 $17.91 $18.00 $17.89 $17.94 $12.76 95,101
2018-07-10 $18.00 $18.00 $17.92 $17.95 $12.77 76,879
2018-07-09 $17.98 $18.04 $17.95 $18.02 $12.82 115,840
2018-07-06 $17.91 $17.98 $17.91 $17.96 $12.77 63,301
2018-07-05 $17.77 $17.94 $17.74 $17.91 $12.74 85,123
2018-07-03 $17.72 $17.78 $17.70 $17.70 $12.59 71,483
2018-07-02 $17.65 $17.74 $17.56 $17.74 $12.62 74,956
2018-06-29 $17.48 $17.73 $17.48 $17.55 $12.48 58,491
2018-06-28 $17.73 $17.73 $17.40 $17.48 $12.43 120,419
2018-06-27 $17.89 $17.90 $17.66 $17.71 $12.60 70,336
2018-06-26 $17.78 $17.81 $17.66 $17.79 $12.65 54,044
2018-06-25 $17.88 $17.88 $17.71 $17.78 $12.65 71,428
2018-06-22 $17.90 $17.90 $17.79 $17.83 $12.68 59,974
2018-06-21 $17.75 $17.82 $17.74 $17.78 $12.65 49,774
2018-06-20 $17.72 $17.83 $17.67 $17.78 $12.65 90,404
2018-06-19 $17.62 $17.69 $17.52 $17.68 $12.57 57,581
2018-06-18 $17.21 $17.60 $17.21 $17.60 $12.52 92,508
2018-06-15 $17.51 $17.60 $17.25 $17.27 $12.28 177,232
2018-06-14 $17.75 $17.83 $17.20 $17.63 $12.54 296,898
2018-06-13 $17.86 $17.86 $17.75 $17.81 $12.67 97,585
2018-06-12 $17.99 $17.99 $17.80 $17.86 $12.70 93,651
2018-06-11 $17.95 $17.99 $17.88 $17.96 $12.77 93,434
2018-06-08 $17.88 $17.95 $17.88 $17.95 $12.77 64,287
2018-06-07 $17.95 $17.98 $17.88 $17.98 $12.71 73,845
2018-06-06 $17.95 $18.05 $17.89 $17.91 $12.66 93,616
2018-06-05 $17.96 $17.96 $17.88 $17.94 $12.68 79,767
2018-06-04 $17.86 $17.95 $17.83 $17.91 $12.66 127,278
2018-06-01 $17.77 $17.86 $17.75 $17.81 $12.59 107,851
2018-05-31 $17.82 $17.82 $17.65 $17.72 $12.52 87,235
2018-05-30 $17.70 $17.81 $17.64 $17.79 $12.57 92,201
2018-05-29 $17.66 $17.72 $17.56 $17.67 $12.49 134,947
2018-05-25 $17.52 $17.64 $17.52 $17.61 $12.45 58,507
2018-05-24 $17.50 $17.60 $17.45 $17.57 $12.42 62,841
2018-05-23 $17.46 $17.55 $17.35 $17.53 $12.39 90,937
2018-05-22 $17.30 $17.44 $17.29 $17.42 $12.31 71,953
2018-05-21 $17.25 $17.40 $17.24 $17.34 $12.26 81,475
2018-05-18 $17.20 $17.24 $17.12 $17.18 $12.14 51,192
2018-05-17 $17.13 $17.20 $17.06 $17.15 $12.12 78,762
2018-05-16 $16.89 $17.19 $16.88 $17.10 $12.09 98,772
2018-05-15 $16.82 $16.94 $16.76 $16.88 $11.93 70,963
2018-05-14 $17.02 $17.02 $16.80 $16.84 $11.90 92,312
2018-05-11 $16.95 $17.06 $16.92 $16.99 $12.01 47,816
2018-05-10 $17.20 $17.21 $16.92 $17.03 $12.04 110,001
2018-05-09 $17.50 $17.50 $17.24 $17.25 $12.11 84,277
2018-05-08 $17.38 $17.48 $17.35 $17.46 $12.26 70,275
2018-05-07 $17.44 $17.50 $17.41 $17.42 $12.23 99,275
2018-05-04 $17.39 $17.45 $17.37 $17.40 $12.22 98,326
2018-05-03 $17.30 $17.37 $17.17 $17.36 $12.19 64,124
2018-05-02 $17.16 $17.35 $17.15 $17.22 $12.09 75,964
2018-05-01 $17.08 $17.15 $17.02 $17.12 $12.02 74,709
2018-04-30 $17.05 $17.11 $17.01 $17.02 $11.95 51,105
2018-04-27 $16.93 $17.10 $16.86 $17.05 $11.97 60,508
2018-04-26 $16.77 $16.92 $16.77 $16.85 $11.83 42,039
2018-04-25 $16.80 $16.82 $16.73 $16.80 $11.80 61,071
2018-04-24 $16.80 $16.89 $16.73 $16.84 $11.82 64,448
2018-04-23 $16.66 $16.80 $16.66 $16.78 $11.78 51,253
2018-04-20 $16.71 $16.77 $16.66 $16.68 $11.71 44,486
2018-04-19 $16.71 $16.80 $16.71 $16.78 $11.78 43,874
2018-04-18 $16.83 $16.91 $16.79 $16.80 $11.80 49,092
2018-04-17 $16.71 $16.85 $16.68 $16.84 $11.82 97,982
2018-04-16 $16.50 $16.71 $16.50 $16.69 $11.72 67,073
2018-04-13 $16.62 $16.66 $16.45 $16.54 $11.61 102,124
2018-04-12 $16.85 $16.96 $16.61 $16.65 $11.69 125,752
2018-04-11 $17.00 $17.03 $16.85 $16.87 $11.84 140,766
2018-04-10 $17.00 $17.20 $16.90 $17.12 $11.94 111,781
2018-04-09 $16.91 $17.00 $16.85 $16.94 $11.82 92,576
2018-04-06 $16.80 $16.89 $16.64 $16.86 $11.76 76,674
2018-04-05 $16.84 $16.93 $16.80 $16.88 $11.77 55,064
2018-04-04 $16.75 $16.91 $16.70 $16.82 $11.73 81,370
2018-04-03 $16.84 $16.84 $16.65 $16.79 $11.71 106,527
2018-04-02 $16.45 $16.68 $16.45 $16.57 $11.56 139,746
2018-03-29 $16.47 $16.59 $16.46 $16.57 $11.56 100,292
2018-03-28 $16.50 $16.52 $16.35 $16.49 $11.50 73,881
2018-03-27 $16.18 $16.42 $16.16 $16.41 $11.45 89,014
2018-03-26 $16.09 $16.19 $16.07 $16.13 $11.25 93,171
2018-03-23 $16.38 $16.38 $16.03 $16.05 $11.19 113,772
2018-03-22 $16.29 $16.39 $16.23 $16.35 $11.40 80,376
2018-03-21 $16.61 $16.65 $16.15 $16.30 $11.37 320,182
2018-03-20 $16.83 $16.83 $16.63 $16.65 $11.61 98,682
2018-03-19 $16.93 $16.93 $16.70 $16.82 $11.73 93,337
2018-03-16 $16.77 $16.90 $16.76 $16.88 $11.77 73,190
2018-03-15 $16.96 $16.96 $16.76 $16.79 $11.71 91,138
2018-03-14 $16.99 $16.99 $16.89 $16.89 $11.78 88,717
2018-03-13 $16.94 $16.99 $16.89 $16.98 $11.84 114,483
2018-03-12 $17.10 $17.24 $16.92 $16.95 $11.82 108,931
2018-03-09 $16.98 $17.16 $16.98 $17.00 $11.86 89,307
2018-03-08 $17.06 $17.17 $17.06 $17.12 $11.86 68,665
2018-03-07 $17.05 $17.15 $17.00 $17.12 $11.86 57,776
2018-03-06 $17.02 $17.10 $16.96 $17.08 $11.83 82,328
2018-03-05 $16.97 $17.04 $16.92 $17.03 $11.80 71,441
2018-03-02 $16.88 $16.97 $16.85 $16.94 $11.74 94,072
2018-03-01 $16.91 $16.97 $16.81 $16.88 $11.70 105,041
2018-02-28 $16.84 $16.95 $16.80 $16.88 $11.70 60,576
2018-02-27 $16.96 $16.96 $16.79 $16.84 $11.67 59,257
2018-02-26 $16.86 $16.96 $16.83 $16.90 $11.71 75,050
2018-02-23 $16.76 $16.84 $16.75 $16.80 $11.64 71,395
2018-02-22 $16.63 $16.77 $16.56 $16.75 $11.61 67,381
2018-02-21 $16.59 $16.68 $16.56 $16.60 $11.50 84,238
2018-02-20 $16.58 $16.60 $16.53 $16.59 $11.50 51,847
2018-02-16 $16.58 $16.60 $16.48 $16.58 $11.49 93,700
2018-02-15 $16.49 $16.58 $16.42 $16.53 $11.45 83,452
2018-02-14 $16.46 $16.59 $16.46 $16.54 $11.46 46,355
2018-02-13 $16.49 $16.56 $16.43 $16.52 $11.45 57,424
2018-02-12 $16.53 $16.66 $16.44 $16.45 $11.40 105,403
2018-02-09 $16.84 $16.97 $16.38 $16.47 $11.41 166,845
2018-02-08 $17.09 $17.09 $16.91 $16.93 $11.65 56,598
2018-02-07 $16.97 $17.07 $16.93 $17.06 $11.74 54,612
2018-02-06 $16.76 $16.95 $16.71 $16.90 $11.63 131,511
2018-02-05 $17.04 $17.17 $16.83 $16.93 $11.65 171,602
2018-02-02 $16.95 $17.12 $16.83 $17.09 $11.76 175,821
2018-02-01 $16.88 $17.07 $16.81 $17.02 $11.71 119,206
2018-01-31 $16.67 $16.92 $16.67 $16.86 $11.60 96,457
2018-01-30 $16.82 $16.90 $16.62 $16.71 $11.50 181,174
2018-01-29 $17.14 $17.15 $16.87 $16.89 $11.62 91,374
2018-01-26 $17.10 $17.14 $17.06 $17.10 $11.77 146,935
2018-01-25 $17.22 $17.22 $17.08 $17.11 $11.78 112,279
2018-01-24 $17.01 $17.12 $16.96 $17.10 $11.77 143,717
2018-01-23 $16.87 $17.06 $16.87 $17.04 $11.73 186,651
2018-01-22 $16.77 $16.88 $16.77 $16.84 $11.59 105,100
2018-01-19 $16.79 $16.90 $16.78 $16.80 $11.56 77,622
2018-01-18 $16.86 $16.91 $16.78 $16.79 $11.55 85,527
2018-01-17 $16.88 $16.94 $16.78 $16.91 $11.64 130,155
2018-01-16 $17.00 $17.05 $16.86 $16.86 $11.60 209,345
2018-01-12 $17.13 $17.15 $17.05 $17.06 $11.74 99,979
2018-01-11 $17.16 $17.17 $17.07 $17.13 $11.79 99,536
2018-01-10 $17.36 $17.42 $17.14 $17.14 $11.72 151,467
2018-01-09 $17.33 $17.40 $17.31 $17.33 $11.85 76,314
2018-01-08 $17.45 $17.47 $17.27 $17.38 $11.88 138,596
2018-01-05 $17.75 $17.75 $17.49 $17.49 $11.96 104,798
2018-01-04 $17.75 $17.75 $17.62 $17.66 $12.07 111,876
2018-01-03 $17.33 $17.61 $17.26 $17.57 $12.01 105,362
2018-01-02 $17.19 $17.44 $17.12 $17.42 $11.91 104,209
2017-12-29 $17.20 $17.23 $17.10 $17.20 $11.76 122,245
2017-12-28 $17.12 $17.20 $17.05 $17.10 $11.69 77,882
2017-12-27 $17.10 $17.20 $16.96 $17.00 $11.62 51,819
2017-12-26 $17.15 $17.15 $17.02 $17.12 $11.71 59,072
2017-12-22 $16.85 $17.20 $16.85 $17.15 $11.73 118,901
2017-12-21 $16.90 $17.00 $16.81 $16.91 $11.56 102,341
2017-12-20 $16.72 $16.89 $16.72 $16.87 $11.53 53,464
2017-12-19 $16.88 $16.93 $16.73 $16.75 $11.45 80,824
2017-12-18 $16.88 $16.95 $16.70 $16.83 $11.51 115,228
2017-12-15 $16.93 $17.00 $16.88 $16.95 $11.59 55,714
2017-12-14 $16.71 $17.07 $16.71 $16.97 $11.60 129,579
2017-12-13 $16.78 $16.87 $16.63 $16.70 $11.42 119,244
2017-12-12 $17.04 $17.04 $16.80 $16.83 $11.51 107,338
2017-12-11 $17.17 $17.17 $16.93 $16.97 $11.60 86,971
2017-12-08 $17.24 $17.24 $16.92 $17.03 $11.64 73,045
2017-12-07 $17.05 $17.22 $17.05 $17.20 $11.68 112,909
2017-12-06 $17.05 $17.14 $16.98 $17.14 $11.64 110,049
2017-12-05 $16.95 $17.03 $16.90 $17.03 $11.57 97,895
2017-12-04 $16.84 $16.96 $16.83 $16.90 $11.48 119,812
2017-12-01 $16.65 $16.84 $16.62 $16.76 $11.38 124,653
2017-11-30 $16.68 $16.73 $16.52 $16.57 $11.25 106,779
2017-11-29 $16.83 $16.83 $16.54 $16.68 $11.33 113,065
2017-11-28 $16.86 $16.88 $16.66 $16.75 $11.38 104,368
2017-11-27 $16.90 $16.92 $16.79 $16.80 $11.41 132,173
2017-11-24 $16.84 $16.85 $16.77 $16.83 $11.43 38,205
2017-11-22 $16.80 $16.80 $16.61 $16.79 $11.40 82,067
2017-11-21 $16.71 $16.81 $16.70 $16.75 $11.38 78,632
2017-11-20 $16.71 $16.76 $16.62 $16.71 $11.35 64,126
2017-11-17 $16.63 $16.75 $16.63 $16.67 $11.32 51,653
2017-11-16 $16.41 $16.76 $16.41 $16.70 $11.34 62,684
2017-11-15 $16.51 $17.08 $16.18 $16.28 $11.06 177,526
2017-11-14 $16.79 $16.82 $16.51 $16.51 $11.21 99,933
2017-11-13 $16.93 $17.00 $16.78 $16.79 $11.40 76,766
2017-11-10 $17.01 $17.09 $16.92 $16.96 $11.52 61,283
2017-11-09 $17.08 $17.17 $17.00 $17.15 $11.57 102,987
2017-11-08 $17.17 $17.19 $17.12 $17.17 $11.59 49,684
2017-11-07 $17.17 $17.20 $17.09 $17.17 $11.59 54,101
2017-11-06 $17.14 $17.17 $17.07 $17.11 $11.54 79,834
2017-11-03 $17.05 $17.11 $17.02 $17.09 $11.53 47,531
2017-11-02 $16.96 $17.16 $16.96 $17.05 $11.50 88,619
2017-11-01 $16.99 $17.07 $16.95 $16.98 $11.46 78,689
2017-10-31 $16.92 $16.98 $16.89 $16.97 $11.45 84,203
2017-10-30 $16.96 $16.96 $16.88 $16.91 $11.41 61,773
2017-10-27 $16.97 $16.98 $16.87 $16.90 $11.40 98,693
2017-10-26 $16.96 $16.98 $16.86 $16.92 $11.42 51,071
2017-10-25 $17.00 $17.00 $16.85 $16.89 $11.40 110,141
2017-10-24 $17.00 $17.11 $16.96 $17.05 $11.50 97,133
2017-10-23 $16.90 $17.05 $16.89 $17.00 $11.47 71,998
2017-10-20 $16.93 $16.93 $16.83 $16.92 $11.42 68,590
2017-10-19 $16.76 $16.96 $16.68 $16.92 $11.42 120,294
2017-10-18 $16.97 $17.07 $16.83 $16.83 $11.36 239,780
2017-10-17 $17.17 $17.26 $16.85 $17.01 $11.48 180,788
2017-10-16 $17.30 $17.36 $17.18 $17.20 $11.61 87,241
2017-10-13 $17.30 $17.30 $17.22 $17.28 $11.66 41,964
2017-10-12 $17.20 $17.34 $17.19 $17.29 $11.67 120,959
2017-10-11 $17.26 $17.36 $17.26 $17.31 $11.60 94,020
2017-10-10 $17.21 $17.33 $17.18 $17.30 $11.60 60,989
2017-10-09 $17.18 $17.32 $17.16 $17.17 $11.51 63,063
2017-10-06 $17.12 $17.42 $17.12 $17.22 $11.54 120,921
2017-10-05 $17.28 $17.32 $17.14 $17.20 $11.53 88,779
2017-10-04 $17.08 $17.32 $17.08 $17.28 $11.58 157,518
2017-10-03 $17.45 $17.50 $17.02 $17.08 $11.45 606,806
2017-10-02 $17.45 $17.46 $17.30 $17.39 $11.66 98,702
2017-09-29 $17.18 $17.43 $17.18 $17.43 $11.68 106,860
2017-09-28 $17.23 $17.27 $17.17 $17.24 $11.56 62,112
2017-09-27 $17.21 $17.23 $17.16 $17.16 $11.50 72,222
2017-09-26 $17.11 $17.22 $17.06 $17.18 $11.52 68,283
2017-09-25 $17.10 $17.23 $17.10 $17.14 $11.49 53,504
2017-09-22 $17.04 $17.16 $17.04 $17.09 $11.46 54,343
2017-09-21 $17.13 $17.18 $17.02 $17.02 $11.41 87,023
2017-09-20 $17.05 $17.22 $17.04 $17.14 $11.49 81,440
2017-09-19 $17.11 $17.20 $17.03 $17.08 $11.45 79,816
2017-09-18 $17.15 $17.18 $17.12 $17.14 $11.49 114,573
2017-09-15 $17.18 $17.18 $17.07 $17.15 $11.50 209,906
2017-09-14 $17.06 $17.12 $16.95 $17.12 $11.48 83,367
2017-09-13 $17.00 $17.08 $17.00 $17.08 $11.45 66,531
2017-09-12 $17.10 $17.10 $16.95 $17.04 $11.42 82,485
2017-09-11 $17.09 $17.09 $16.95 $16.99 $11.39 78,554
2017-09-08 $16.95 $17.02 $16.89 $16.99 $11.39 104,357
2017-09-07 $17.01 $17.10 $16.89 $17.05 $11.35 101,946
2017-09-06 $17.00 $17.01 $16.87 $16.97 $11.30 166,379
2017-09-05 $16.90 $16.92 $16.80 $16.86 $11.23 144,735
2017-09-01 $16.90 $16.90 $16.82 $16.89 $11.25 90,206
2017-08-31 $16.82 $16.87 $16.78 $16.80 $11.19 80,819
2017-08-30 $16.77 $16.86 $16.76 $16.80 $11.19 62,092
2017-08-29 $16.74 $16.89 $16.74 $16.77 $11.17 161,920
2017-08-28 $16.82 $16.82 $16.66 $16.81 $11.19 94,081
2017-08-25 $16.65 $16.85 $16.60 $16.71 $11.13 81,936
2017-08-24 $16.60 $16.69 $16.56 $16.63 $11.08 66,198
2017-08-23 $16.62 $16.70 $16.60 $16.60 $11.06 126,953
2017-08-22 $16.48 $16.84 $16.48 $16.71 $11.13 135,953
2017-08-21 $16.45 $16.48 $16.36 $16.48 $10.98 112,111
2017-08-18 $16.16 $16.49 $16.16 $16.46 $10.96 103,832
2017-08-17 $16.36 $16.44 $16.11 $16.16 $10.76 209,118
2017-08-16 $16.77 $16.84 $16.27 $16.43 $10.94 184,628
2017-08-15 $16.80 $16.88 $16.67 $16.77 $11.17 85,149
2017-08-14 $16.68 $16.92 $16.68 $16.77 $11.17 148,451
2017-08-11 $15.99 $16.58 $15.84 $16.45 $10.96 356,511
2017-08-10 $16.99 $16.99 $16.05 $16.12 $10.74 819,121
2017-08-09 $17.43 $17.58 $16.99 $17.01 $11.33 162,316
2017-08-08 $17.63 $17.73 $17.55 $17.60 $11.64 126,505
2017-08-07 $17.70 $17.70 $17.42 $17.64 $11.67 125,305
2017-08-04 $17.63 $17.73 $17.59 $17.64 $11.67 128,914
2017-08-03 $17.59 $17.65 $17.44 $17.59 $11.64 106,184
2017-08-02 $17.24 $17.43 $17.07 $17.39 $11.51 238,178
2017-08-01 $17.63 $17.73 $17.59 $17.64 $11.67 128,914
2017-07-31 $17.87 $17.95 $17.78 $17.92 $11.86 98,702
2017-07-28 $17.80 $17.84 $17.75 $17.79 $11.77 43,795
2017-07-27 $17.77 $17.84 $17.73 $17.78 $11.76 59,502
2017-07-26 $17.88 $17.95 $17.72 $17.77 $11.76 194,397
2017-07-25 $17.82 $17.88 $17.77 $17.85 $11.81 73,783
2017-07-24 $17.75 $17.95 $17.75 $17.81 $11.78 110,473
2017-07-21 $17.70 $17.84 $17.70 $17.82 $11.79 69,301
2017-07-20 $17.75 $17.77 $17.65 $17.70 $11.71 61,403
2017-07-19 $17.80 $17.80 $17.60 $17.73 $11.73 112,834
2017-07-18 $17.59 $17.77 $17.59 $17.73 $11.73 82,838
2017-07-17 $17.71 $17.73 $17.57 $17.59 $11.64 109,849
2017-07-14 $17.50 $17.70 $17.50 $17.65 $11.68 55,584
2017-07-13 $17.50 $17.56 $17.49 $17.50 $11.58 122,211
2017-07-12 $17.70 $17.70 $17.58 $17.60 $11.64 133,340
2017-07-11 $17.77 $17.77 $17.60 $17.71 $11.64 105,939
2017-07-10 $17.46 $17.69 $17.46 $17.62 $11.58 124,932
2017-07-07 $17.50 $17.57 $17.42 $17.45 $11.47 79,968
2017-07-06 $17.37 $17.47 $17.37 $17.46 $11.48 92,920
2017-07-05 $17.45 $17.50 $17.35 $17.39 $11.43 93,534
2017-07-03 $17.32 $17.44 $17.31 $17.35 $11.41 71,173
2017-06-30 $17.42 $17.47 $17.32 $17.34 $11.40 111,580
2017-06-29 $17.40 $17.42 $17.32 $17.42 $11.45 104,084
2017-06-28 $17.41 $17.46 $17.36 $17.44 $11.46 66,669
2017-06-27 $17.45 $17.45 $17.35 $17.40 $11.44 106,634
2017-06-26 $17.40 $17.43 $17.28 $17.41 $11.45 120,861
2017-06-23 $17.30 $17.32 $17.12 $17.29 $11.37 99,635
2017-06-22 $17.38 $17.38 $17.18 $17.29 $11.37 65,184
2017-06-21 $17.47 $17.47 $17.21 $17.29 $11.37 122,998
2017-06-20 $17.24 $17.30 $17.20 $17.27 $11.35 69,739
2017-06-19 $17.06 $17.27 $17.06 $17.24 $11.33 116,570
2017-06-16 $17.12 $17.12 $16.79 $17.05 $11.21 89,612
2017-06-15 $16.74 $16.99 $16.71 $16.96 $11.15 100,565
2017-06-14 $16.75 $16.84 $16.66 $16.76 $11.02 83,044
2017-06-13 $16.85 $17.07 $16.63 $16.79 $11.04 119,118
2017-06-12 $17.30 $17.30 $16.83 $16.85 $11.08 79,295
2017-06-09 $17.05 $17.20 $16.88 $16.99 $11.17 135,923
2017-06-08 $16.99 $17.40 $16.98 $17.05 $11.21 114,586
2017-06-07 $17.12 $17.23 $17.03 $17.15 $11.20 105,553
2017-06-06 $17.11 $17.20 $17.07 $17.12 $11.18 90,360
2017-06-05 $17.09 $17.24 $17.05 $17.20 $11.23 121,694
2017-06-02 $17.00 $17.10 $16.99 $17.03 $11.12 87,162
2017-06-01 $16.94 $16.98 $16.86 $16.97 $11.08 75,894
2017-05-31 $16.77 $16.89 $16.74 $16.88 $11.02 58,171
2017-05-30 $16.87 $16.87 $16.72 $16.79 $10.97 66,450
2017-05-26 $16.95 $16.95 $16.79 $16.82 $10.98 67,049
2017-05-25 $16.80 $16.87 $16.80 $16.85 $11.00 69,927
2017-05-24 $16.70 $16.81 $16.68 $16.80 $10.97 116,912
2017-05-23 $16.67 $16.77 $16.61 $16.77 $10.95 72,532
2017-05-22 $16.66 $16.66 $16.52 $16.61 $10.85 77,225
2017-05-19 $16.48 $16.59 $16.43 $16.47 $10.76 54,901
2017-05-18 $16.46 $16.48 $16.36 $16.43 $10.73 80,975
2017-05-17 $16.57 $16.57 $16.28 $16.38 $10.70 114,409
2017-05-16 $16.38 $16.57 $16.38 $16.49 $10.77 73,850
2017-05-15 $16.39 $16.54 $16.34 $16.40 $10.71 86,422
2017-05-12 $16.41 $16.55 $16.36 $16.39 $10.70 67,128
2017-05-11 $16.61 $16.61 $16.43 $16.43 $10.73 89,491
2017-05-10 $16.66 $16.66 $16.44 $16.57 $10.82 160,595
2017-05-09 $16.71 $16.75 $16.65 $16.69 $10.90 90,844
2017-05-08 $16.74 $16.84 $16.70 $16.84 $10.92 123,186
2017-05-05 $16.62 $16.73 $16.60 $16.71 $10.84 145,901
2017-05-04 $16.62 $16.66 $16.44 $16.60 $10.77 171,602
2017-05-03 $16.60 $16.72 $16.60 $16.63 $10.79 131,084
2017-05-02 $16.64 $16.71 $16.60 $16.60 $10.77 172,287
2017-05-01 $16.49 $16.64 $16.49 $16.59 $10.76 117,158
2017-04-28 $16.38 $16.49 $16.35 $16.47 $10.68 85,578
2017-04-27 $16.31 $16.40 $16.31 $16.34 $10.60 55,270
2017-04-26 $16.35 $16.39 $16.30 $16.33 $10.59 70,333
2017-04-25 $16.32 $16.38 $16.30 $16.35 $10.61 113,108
2017-04-24 $16.31 $16.34 $16.24 $16.28 $10.56 112,228
2017-04-21 $16.24 $16.32 $16.20 $16.25 $10.54 76,001
2017-04-20 $16.19 $16.24 $16.08 $16.21 $10.52 116,847
2017-04-19 $16.22 $16.24 $16.17 $16.17 $10.49 101,186
2017-04-18 $16.22 $16.22 $16.14 $16.18 $10.50 72,188
2017-04-17 $16.23 $16.25 $16.16 $16.21 $10.52 101,318
2017-04-13 $16.20 $16.23 $16.15 $16.18 $10.50 88,909
2017-04-12 $16.23 $16.26 $16.10 $16.14 $10.47 95,097
2017-04-11 $16.17 $16.27 $16.12 $16.26 $10.55 122,066
2017-04-10 $16.19 $16.25 $16.15 $16.21 $10.44 110,164
2017-04-07 $16.10 $16.18 $16.10 $16.16 $10.41 119,768
2017-04-06 $16.11 $16.19 $16.10 $16.13 $10.39 251,311
2017-04-05 $16.08 $16.14 $16.06 $16.09 $10.37 123,090
2017-04-04 $16.00 $16.13 $16.00 $16.08 $10.36 99,877
2017-04-03 $15.94 $16.06 $15.93 $16.00 $10.31 190,614
2017-03-31 $15.95 $16.00 $15.89 $15.97 $10.29 82,596
2017-03-30 $15.89 $15.96 $15.85 $15.93 $10.26 63,676
2017-03-29 $15.82 $15.92 $15.82 $15.88 $10.23 48,679
2017-03-28 $15.72 $15.87 $15.72 $15.81 $10.19 75,005
2017-03-27 $15.79 $15.80 $15.70 $15.71 $10.12 77,354
2017-03-24 $15.74 $15.90 $15.71 $15.80 $10.18 74,312
2017-03-23 $15.63 $15.80 $15.63 $15.77 $10.16 92,123
2017-03-22 $15.70 $15.73 $15.64 $15.66 $10.09 88,641
2017-03-21 $15.84 $15.86 $15.67 $15.70 $10.11 75,946
2017-03-20 $15.74 $15.82 $15.72 $15.82 $10.19 84,859
2017-03-17 $15.60 $15.80 $15.59 $15.67 $10.10 129,218
2017-03-16 $15.51 $15.68 $15.50 $15.62 $10.06 169,618
2017-03-15 $15.11 $15.59 $15.11 $15.51 $9.99 114,065
2017-03-14 $15.41 $15.54 $15.06 $15.08 $9.72 181,908
2017-03-13 $15.68 $15.68 $15.46 $15.47 $9.97 209,111
2017-03-10 $15.37 $15.49 $15.27 $15.40 $9.92 93,825
2017-03-09 $15.42 $15.49 $15.01 $15.34 $9.88 385,320
2017-03-08 $16.15 $16.20 $15.50 $15.59 $9.97 316,114
2017-03-07 $16.14 $16.28 $16.04 $16.12 $10.31 135,842
2017-03-06 $16.06 $16.19 $16.01 $16.06 $10.27 130,227
2017-03-03 $15.99 $16.05 $15.99 $16.02 $10.25 65,413
2017-03-02 $16.00 $16.11 $15.98 $16.01 $10.24 187,010
2017-03-01 $16.10 $16.10 $15.92 $15.92 $10.18 160,444
2017-02-28 $15.99 $16.07 $15.99 $16.06 $10.27 92,696
2017-02-27 $15.95 $16.02 $15.95 $15.97 $10.21 65,874
2017-02-24 $15.97 $16.02 $15.90 $15.90 $10.17 142,034
2017-02-23 $15.93 $15.97 $15.91 $15.97 $10.21 50,074
2017-02-22 $15.85 $15.91 $15.80 $15.91 $10.18 67,790
2017-02-21 $15.77 $15.83 $15.71 $15.80 $10.11 111,314
2017-02-17 $15.62 $15.75 $15.62 $15.72 $10.06 86,542
2017-02-16 $15.69 $15.73 $15.55 $15.63 $10.00 106,435
2017-02-15 $15.78 $15.78 $15.64 $15.66 $10.02 119,685
2017-02-14 $15.70 $15.78 $15.68 $15.73 $10.06 72,714
2017-02-13 $15.88 $15.90 $15.70 $15.71 $10.05 100,219
2017-02-10 $15.87 $15.88 $15.82 $15.85 $10.14 49,033
2017-02-09 $15.91 $15.91 $15.80 $15.82 $10.12 86,961
2017-02-08 $15.97 $15.97 $15.90 $15.96 $10.14 96,765
2017-02-07 $15.92 $15.96 $15.86 $15.96 $10.14 114,138
2017-02-06 $15.78 $15.88 $15.74 $15.86 $10.07 94,596
2017-02-03 $15.69 $15.81 $15.67 $15.81 $10.04 87,184
2017-02-02 $15.68 $15.76 $15.61 $15.69 $9.96 121,075
2017-02-01 $15.71 $15.84 $15.71 $15.76 $10.01 164,562
2017-01-31 $15.62 $15.70 $15.59 $15.64 $9.93 103,976
2017-01-30 $15.63 $15.63 $15.54 $15.57 $9.89 83,149
2017-01-27 $15.60 $15.65 $15.57 $15.59 $9.90 81,919
2017-01-26 $15.52 $15.63 $15.51 $15.58 $9.89 100,843
2017-01-25 $15.50 $15.64 $15.48 $15.48 $9.83 93,690
2017-01-24 $15.46 $15.50 $15.43 $15.50 $9.84 66,219
2017-01-23 $15.33 $15.43 $15.30 $15.39 $9.77 76,669
2017-01-20 $15.36 $15.40 $15.17 $15.26 $9.69 173,192
2017-01-19 $15.40 $15.40 $15.25 $15.29 $9.71 79,062
2017-01-18 $15.30 $15.40 $15.26 $15.37 $9.76 116,705
2017-01-17 $15.22 $15.30 $15.20 $15.25 $9.68 82,463
2017-01-13 $15.14 $15.24 $15.12 $15.22 $9.67 87,015
2017-01-12 $15.20 $15.20 $15.03 $15.10 $9.59 104,412
2017-01-11 $15.07 $15.17 $15.02 $15.17 $9.63 97,054
2017-01-10 $15.17 $15.25 $15.14 $15.20 $9.58 113,465
2017-01-09 $15.17 $15.18 $15.04 $15.12 $9.53 127,287
2017-01-06 $14.95 $15.18 $14.95 $15.12 $9.53 175,938
2017-01-05 $15.03 $15.03 $14.90 $14.90 $9.39 110,352
2017-01-04 $14.86 $15.01 $14.86 $14.92 $9.41 128,391
2017-01-03 $14.82 $15.12 $14.82 $14.90 $9.39 216,622
2016-12-30 $14.70 $14.78 $14.65 $14.78 $9.32 101,833
2016-12-29 $14.68 $14.80 $14.64 $14.70 $9.27 160,573
2016-12-28 $14.61 $14.67 $14.60 $14.62 $9.22 95,355
2016-12-27 $14.67 $14.68 $14.56 $14.64 $9.23 97,476
2016-12-23 $14.69 $14.69 $14.60 $14.62 $9.22 64,810
2016-12-22 $14.56 $14.68 $14.47 $14.68 $9.25 117,377
2016-12-21 $15.01 $15.01 $14.82 $14.93 $9.15 152,082
2016-12-20 $14.85 $14.98 $14.84 $14.97 $9.17 164,707
2016-12-19 $14.80 $14.88 $14.75 $14.84 $9.09 165,136
2016-12-16 $14.80 $14.83 $14.65 $14.75 $9.04 161,777
2016-12-15 $14.70 $14.79 $14.65 $14.67 $8.99 111,348
2016-12-14 $14.69 $14.78 $14.68 $14.71 $9.01 104,221
2016-12-13 $14.78 $14.81 $14.70 $14.78 $9.06 100,805
2016-12-12 $14.75 $14.84 $14.75 $14.80 $9.07 73,869
2016-12-09 $14.85 $14.88 $14.70 $14.77 $9.05 103,946
2016-12-08 $14.71 $14.89 $14.67 $14.79 $9.06 153,863
2016-12-07 $14.79 $14.91 $14.79 $14.88 $9.05 106,113
2016-12-06 $14.74 $14.81 $14.70 $14.81 $9.01 104,175
2016-12-05 $14.84 $14.90 $14.76 $14.80 $9.00 76,062
2016-12-02 $14.71 $14.90 $14.66 $14.88 $9.05 175,839
2016-12-01 $14.80 $14.83 $14.68 $14.78 $8.99 169,351
2016-11-30 $14.69 $14.86 $14.61 $14.85 $9.03 108,690
2016-11-29 $14.66 $14.76 $14.66 $14.74 $8.97 74,383
2016-11-28 $14.71 $14.77 $14.62 $14.73 $8.96 155,611
2016-11-25 $14.59 $14.68 $14.54 $14.65 $8.91 52,909
2016-11-23 $14.50 $14.56 $14.40 $14.54 $8.84 73,816
2016-11-22 $14.53 $14.67 $14.45 $14.59 $8.87 93,685
2016-11-21 $14.39 $14.59 $14.38 $14.55 $8.85 80,896
2016-11-18 $14.35 $14.47 $14.32 $14.37 $8.74 130,397
2016-11-17 $14.35 $14.45 $14.24 $14.29 $8.69 129,758
2016-11-16 $13.99 $14.39 $13.99 $14.33 $8.72 142,321
2016-11-15 $13.48 $14.30 $13.34 $14.11 $8.58 364,309
2016-11-14 $14.00 $14.00 $12.64 $13.55 $8.24 807,639
2016-11-11 $14.30 $14.33 $13.97 $14.08 $8.56 271,022
2016-11-10 $14.72 $14.75 $14.34 $14.41 $8.76 253,650
2016-11-09 $14.61 $14.83 $14.60 $14.77 $8.98 132,034
2016-11-08 $14.97 $15.03 $14.94 $15.00 $9.05 63,793
2016-11-07 $15.02 $15.09 $14.87 $14.92 $9.01 173,636
2016-11-04 $14.97 $15.07 $14.91 $14.94 $9.02 92,598
2016-11-03 $14.95 $15.01 $14.89 $14.98 $9.04 119,087
2016-11-02 $14.81 $15.05 $14.66 $15.01 $9.06 271,449
2016-11-01 $14.83 $14.91 $14.80 $14.87 $8.98 130,984
2016-10-31 $14.80 $14.84 $14.69 $14.82 $8.95 102,804
2016-10-28 $14.74 $14.84 $14.55 $14.79 $8.93 175,421
2016-10-27 $14.96 $14.96 $14.77 $14.79 $8.93 95,687
2016-10-26 $15.01 $15.01 $14.82 $14.90 $8.99 136,722
2016-10-25 $15.09 $15.15 $14.95 $15.04 $9.08 79,136
2016-10-24 $15.17 $15.18 $15.05 $15.07 $9.10 76,651
2016-10-21 $15.14 $15.20 $15.05 $15.16 $9.15 54,930
2016-10-20 $14.95 $15.15 $14.94 $15.15 $9.14 61,914
2016-10-19 $14.75 $15.03 $14.75 $14.96 $9.03 113,554
2016-10-18 $14.77 $14.82 $14.47 $14.80 $8.93 163,076
2016-10-17 $14.90 $14.92 $14.70 $14.75 $8.90 89,034
2016-10-14 $14.98 $15.03 $14.91 $14.94 $9.02 86,690
2016-10-13 $14.90 $15.03 $14.85 $14.94 $9.02 143,349
2016-10-12 $14.93 $14.96 $14.73 $14.85 $8.96 174,796
2016-10-11 $15.20 $15.22 $14.91 $14.98 $9.04 105,483
2016-10-10 $15.19 $15.35 $15.15 $15.35 $9.20 86,001
2016-10-07 $15.11 $15.14 $15.04 $15.10 $9.05 73,612
2016-10-06 $15.16 $15.22 $15.10 $15.13 $9.06 74,557
2016-10-05 $15.23 $15.24 $15.10 $15.21 $9.11 146,380
2016-10-04 $15.27 $15.29 $15.12 $15.19 $9.10 107,824
2016-10-03 $15.36 $15.40 $15.31 $15.39 $9.22 133,896
2016-09-30 $15.34 $15.38 $15.20 $15.33 $9.18 72,120
2016-09-29 $15.27 $15.36 $15.20 $15.27 $9.15 45,100
2016-09-28 $15.38 $15.44 $15.30 $15.32 $9.18 70,475
2016-09-27 $15.32 $15.41 $15.29 $15.31 $9.17 72,373
2016-09-26 $15.36 $15.39 $15.23 $15.30 $9.17 88,140
2016-09-23 $15.51 $15.58 $15.38 $15.46 $9.26 57,075
2016-09-22 $15.53 $15.61 $15.51 $15.55 $9.32 86,118
2016-09-21 $15.39 $15.52 $15.36 $15.49 $9.28 59,436
2016-09-20 $15.29 $15.45 $15.28 $15.29 $9.16 71,500
2016-09-19 $15.32 $15.41 $15.22 $15.28 $9.15 50,050
2016-09-16 $15.26 $15.36 $15.25 $15.27 $9.15 54,232
2016-09-15 $15.19 $15.36 $15.19 $15.33 $9.18 53,487
2016-09-14 $15.05 $15.29 $14.95 $15.23 $9.12 102,632
2016-09-13 $15.20 $15.28 $14.81 $15.00 $8.99 221,222
2016-09-12 $15.19 $15.34 $15.09 $15.28 $9.15 206,281
2016-09-09 $15.83 $15.88 $15.33 $15.37 $9.21 169,394
2016-09-08 $15.77 $15.88 $15.77 $15.86 $9.50 41,796
2016-09-07 $15.89 $15.90 $15.87 $15.88 $9.45 45,825
2016-09-06 $15.82 $15.92 $15.82 $15.87 $9.44 76,732
2016-09-02 $15.88 $15.90 $15.84 $15.85 $9.43 93,163
2016-09-01 $15.80 $15.87 $15.76 $15.87 $9.44 112,014
2016-08-31 $15.72 $15.89 $15.69 $15.82 $9.41 91,130
2016-08-30 $15.77 $15.77 $15.70 $15.74 $9.36 34,371
2016-08-29 $15.61 $15.77 $15.59 $15.74 $9.36 66,437
2016-08-26 $15.65 $15.72 $15.41 $15.58 $9.27 106,179
2016-08-25 $15.57 $15.65 $15.54 $15.60 $9.28 63,871
2016-08-24 $15.52 $15.58 $15.50 $15.54 $9.24 76,751
2016-08-23 $15.68 $15.69 $15.43 $15.48 $9.21 115,637
2016-08-22 $15.63 $15.67 $15.58 $15.62 $9.29 41,528
2016-08-19 $15.64 $15.67 $15.61 $15.67 $9.32 29,171
2016-08-18 $15.56 $15.67 $15.56 $15.64 $9.30 4,703
2016-08-17 $15.65 $15.65 $15.58 $15.63 $9.30 9,668
2016-08-16 $15.62 $15.66 $15.57 $15.65 $9.31 64,806
2016-08-15 $15.53 $15.60 $15.53 $15.59 $9.27 60,001
2016-08-12 $15.50 $15.58 $15.50 $15.53 $9.24 55,417
2016-08-11 $15.51 $15.55 $15.50 $15.51 $9.23 53,343
2016-08-10 $15.46 $15.63 $15.46 $15.54 $9.24 96,365
2016-08-09 $15.44 $15.51 $15.41 $15.45 $9.19 87,301
2016-08-08 $15.48 $15.60 $15.47 $15.55 $9.18 69,844
2016-08-05 $15.44 $15.55 $15.39 $15.53 $9.17 101,701
2016-08-04 $15.36 $15.46 $15.35 $15.42 $9.11 42,624
2016-08-03 $15.30 $15.46 $15.29 $15.41 $9.10 55,969
2016-08-02 $15.41 $15.44 $15.33 $15.34 $9.06 76,257
2016-08-01 $15.46 $15.55 $15.41 $15.50 $9.15 98,667
2016-07-29 $15.33 $15.46 $15.33 $15.43 $9.11 49,291
2016-07-28 $15.38 $15.42 $15.31 $15.35 $9.06 55,660
2016-07-27 $15.51 $15.52 $15.34 $15.43 $9.11 58,477
2016-07-26 $15.34 $15.52 $15.34 $15.44 $9.12 72,732
2016-07-25 $15.32 $15.41 $15.30 $15.39 $9.09 57,994
2016-07-22 $15.35 $15.36 $15.28 $15.36 $9.07 83,673
2016-07-21 $15.38 $15.43 $15.20 $15.38 $9.08 148,540
2016-07-20 $15.30 $15.38 $15.24 $15.33 $9.05 65,379
2016-07-19 $15.27 $15.35 $15.20 $15.27 $9.02 150,940
2016-07-18 $15.05 $15.28 $15.05 $15.26 $9.01 118,472
2016-07-15 $15.04 $15.08 $14.96 $15.06 $8.89 83,918
2016-07-14 $14.96 $15.07 $14.78 $14.96 $8.84 185,816
2016-07-13 $15.20 $15.21 $14.99 $14.99 $8.85 202,809
2016-07-12 $15.75 $15.77 $15.13 $15.20 $8.98 391,744
2016-07-11 $15.65 $15.70 $15.61 $15.68 $9.26 119,275
2016-07-08 $15.42 $15.70 $15.38 $15.57 $9.20 253,670
2016-07-07 $15.32 $15.41 $15.26 $15.40 $9.10 75,778
2016-07-06 $15.41 $15.46 $15.35 $15.45 $9.06 84,871
2016-07-05 $15.46 $15.46 $15.31 $15.43 $9.05 133,517
2016-07-01 $15.38 $15.60 $15.30 $15.51 $9.09 146,815
2016-06-30 $15.37 $15.40 $15.23 $15.36 $9.01 98,440
2016-06-29 $15.29 $15.42 $15.18 $15.31 $8.98 78,439
2016-06-28 $15.19 $15.26 $15.10 $15.17 $8.89 122,460
2016-06-27 $15.08 $15.11 $14.93 $15.00 $8.79 132,586
2016-06-24 $14.89 $15.22 $14.50 $15.14 $8.88 151,686
2016-06-23 $15.24 $15.28 $15.20 $15.26 $8.95 101,680
2016-06-22 $15.17 $15.24 $15.17 $15.24 $8.94 17,067
2016-06-21 $15.23 $15.27 $15.11 $15.22 $8.92 14,122
2016-06-20 $15.18 $15.23 $15.11 $15.17 $8.89 115,404
2016-06-17 $15.06 $15.15 $15.00 $15.13 $8.87 122,031
2016-06-16 $15.01 $15.06 $14.82 $14.99 $8.79 81,618
2016-06-15 $14.87 $15.04 $14.87 $15.02 $8.81 118,546
2016-06-14 $14.78 $14.99 $14.75 $14.84 $8.70 181,249
2016-06-13 $15.06 $15.08 $14.84 $14.84 $8.70 139,381
2016-06-10 $15.01 $15.10 $14.95 $15.07 $8.84 84,778
2016-06-09 $15.02 $15.04 $14.96 $15.03 $8.81 60,185
2016-06-08 $15.07 $15.15 $15.03 $15.13 $8.80 90,869
2016-06-07 $15.04 $15.10 $14.95 $15.03 $8.75 93,299
2016-06-06 $15.02 $15.07 $15.00 $15.04 $8.75 93,526
2016-06-03 $14.85 $15.00 $14.85 $15.00 $8.73 104,776
2016-06-02 $14.78 $14.95 $14.65 $14.89 $8.67 122,576
2016-06-01 $14.85 $14.89 $14.82 $14.85 $8.64 124,242
2016-05-31 $14.94 $14.97 $14.80 $14.82 $8.62 121,961
2016-05-27 $14.62 $14.86 $14.61 $14.80 $8.61 112,802
2016-05-26 $14.68 $14.69 $14.60 $14.62 $8.51 84,757
2016-05-25 $14.53 $14.66 $14.49 $14.62 $8.51 89,453
2016-05-24 $14.46 $14.53 $14.38 $14.53 $8.46 46,149
2016-05-23 $14.28 $14.47 $14.28 $14.37 $8.36 91,630
2016-05-20 $14.24 $14.31 $14.12 $14.25 $8.29 132,728
2016-05-19 $14.32 $14.33 $13.99 $14.18 $8.25 180,558
2016-05-18 $14.53 $14.63 $14.30 $14.41 $8.39 130,525
2016-05-17 $14.54 $14.70 $14.54 $14.58 $8.48 113,808
2016-05-16 $14.53 $14.62 $14.51 $14.60 $8.50 85,788
2016-05-13 $14.50 $14.54 $14.50 $14.53 $8.46 57,351
2016-05-12 $14.64 $14.64 $14.50 $14.50 $8.44 77,003
2016-05-11 $14.63 $14.63 $14.52 $14.58 $8.48 86,944
2016-05-10 $14.40 $14.66 $14.40 $14.62 $8.51 96,338
2016-05-09 $14.40 $14.56 $14.39 $14.50 $8.37 111,545
2016-05-06 $14.40 $14.44 $14.34 $14.44 $8.34 101,835
2016-05-05 $14.33 $14.43 $14.32 $14.42 $8.33 84,217
2016-05-04 $14.37 $14.43 $14.28 $14.29 $8.25 143,120
2016-05-03 $14.41 $14.46 $14.31 $14.35 $8.29 130,007
2016-05-02 $14.35 $14.45 $14.30 $14.41 $8.32 157,892
2016-04-29 $14.32 $14.34 $14.27 $14.29 $8.25 95,164
2016-04-28 $14.25 $14.36 $14.24 $14.28 $8.25 111,409
2016-04-27 $14.26 $14.41 $14.22 $14.22 $8.21 93,407
2016-04-26 $14.35 $14.43 $14.28 $14.30 $8.26 138,470
2016-04-25 $14.30 $14.35 $14.25 $14.33 $8.28 92,954
2016-04-22 $14.24 $14.30 $14.20 $14.30 $8.26 138,980
2016-04-21 $14.26 $14.26 $14.18 $14.22 $8.21 120,692
2016-04-20 $14.10 $14.23 $14.07 $14.20 $8.20 104,959
2016-04-19 $14.11 $14.11 $14.00 $14.05 $8.11 71,510
2016-04-18 $14.05 $14.15 $14.01 $14.11 $8.15 77,258
2016-04-15 $13.99 $14.06 $13.94 $14.05 $8.11 89,708
2016-04-14 $14.00 $14.05 $13.92 $13.96 $8.06 98,923
2016-04-13 $13.99 $14.11 $13.98 $14.06 $8.12 137,362
2016-04-12 $13.87 $13.95 $13.81 $13.95 $8.06 55,073
2016-04-11 $13.85 $13.85 $13.77 $13.82 $7.98 98,315
2016-04-08 $13.85 $13.85 $13.75 $13.75 $7.94 61,211
2016-04-07 $13.84 $13.89 $13.75 $13.78 $7.96 123,243
2016-04-06 $14.00 $14.05 $13.90 $13.90 $7.96 215,539
2016-04-05 $13.80 $14.08 $13.71 $14.00 $8.02 336,187
2016-04-04 $13.80 $13.83 $13.76 $13.83 $7.92 100,521
2016-04-01 $13.75 $13.82 $13.73 $13.75 $7.88 88,169
2016-03-31 $13.78 $13.82 $13.74 $13.75 $7.88 102,299
2016-03-30 $13.80 $13.86 $13.75 $13.78 $7.89 79,987
2016-03-29 $13.71 $13.79 $13.71 $13.79 $7.90 49,815
2016-03-28 $13.72 $13.79 $13.71 $13.74 $7.87 55,332
2016-03-24 $13.87 $13.87 $13.70 $13.70 $7.85 46,035
2016-03-23 $13.95 $13.95 $13.86 $13.90 $7.96 95,764
2016-03-22 $13.82 $13.95 $13.81 $13.91 $7.97 123,982
2016-03-21 $13.76 $13.85 $13.75 $13.85 $7.93 77,732
2016-03-18 $13.64 $13.75 $13.59 $13.73 $7.87 92,941
2016-03-17 $13.57 $13.70 $13.51 $13.63 $7.81 196,810
2016-03-16 $13.57 $13.58 $13.44 $13.54 $7.76 103,615
2016-03-15 $13.44 $13.62 $13.44 $13.57 $7.77 76,475
2016-03-14 $13.51 $13.53 $13.45 $13.50 $7.73 101,105
2016-03-11 $13.60 $13.63 $13.48 $13.50 $7.73 113,718
2016-03-10 $13.57 $13.64 $13.48 $13.51 $7.74 137,550
2016-03-09 $13.68 $13.68 $13.55 $13.55 $7.76 93,798
2016-03-08 $13.75 $13.75 $13.65 $13.71 $7.79 80,194
2016-03-07 $13.73 $13.79 $13.70 $13.74 $7.81 82,643
2016-03-04 $13.67 $13.84 $13.64 $13.83 $7.86 142,404
2016-03-03 $13.38 $13.75 $13.34 $13.68 $7.77 153,226
2016-03-02 $13.35 $13.40 $13.27 $13.33 $7.57 112,582
2016-03-01 $13.28 $13.41 $13.17 $13.40 $7.61 138,463
2016-02-29 $13.12 $13.29 $13.05 $13.28 $7.54 125,910
2016-02-26 $13.11 $13.18 $13.04 $13.05 $7.41 116,171
2016-02-25 $13.07 $13.10 $12.99 $13.09 $7.44 89,403
2016-02-24 $13.00 $13.09 $12.96 $13.09 $7.44 120,397
2016-02-23 $13.03 $13.08 $12.97 $13.04 $7.41 104,595
2016-02-22 $13.07 $13.07 $12.97 $13.06 $7.42 95,038
2016-02-19 $12.85 $12.95 $12.85 $12.95 $7.36 70,585
2016-02-18 $12.95 $12.97 $12.90 $12.91 $7.33 84,077
2016-02-17 $12.93 $13.00 $12.88 $12.93 $7.35 116,807
2016-02-16 $12.91 $12.94 $12.85 $12.88 $7.32 178,459
2016-02-12 $12.93 $12.93 $12.81 $12.88 $7.32 181,676
2016-02-11 $12.99 $13.08 $12.81 $12.81 $7.28 197,436
2016-02-10 $13.11 $13.18 $13.05 $13.08 $7.43 69,106
2016-02-09 $13.19 $13.20 $13.08 $13.11 $7.45 116,662
2016-02-08 $13.45 $13.48 $13.26 $13.47 $7.59 152,026
2016-02-05 $13.53 $13.63 $13.47 $13.56 $7.64 127,792
2016-02-04 $13.67 $13.67 $13.50 $13.62 $7.67 114,290
2016-02-03 $13.69 $13.69 $13.53 $13.68 $7.71 158,008
2016-02-02 $13.59 $13.63 $13.52 $13.62 $7.67 146,812
2016-02-01 $13.48 $13.65 $13.41 $13.62 $7.67 113,371
2016-01-29 $13.49 $13.56 $13.36 $13.48 $7.59 124,128
2016-01-28 $13.29 $13.39 $13.22 $13.39 $7.54 126,423
2016-01-27 $13.13 $13.31 $13.10 $13.24 $7.46 106,629
2016-01-26 $13.05 $13.10 $12.98 $13.08 $7.37 129,764
2016-01-25 $13.05 $13.05 $12.90 $13.01 $7.33 94,162
2016-01-22 $12.93 $13.05 $12.90 $13.02 $7.33 117,133
2016-01-21 $12.61 $12.91 $12.61 $12.78 $7.20 167,635
2016-01-20 $12.75 $12.75 $12.51 $12.66 $7.13 241,654
2016-01-19 $12.81 $12.91 $12.79 $12.89 $7.26 135,320
2016-01-15 $12.78 $12.90 $12.66 $12.84 $7.23 147,368
2016-01-14 $12.86 $13.02 $12.81 $12.96 $7.30 133,532
2016-01-13 $13.25 $13.31 $12.81 $12.92 $7.28 219,282
2016-01-12 $13.30 $13.34 $13.17 $13.28 $7.48 123,285
2016-01-11 $13.41 $13.43 $13.29 $13.37 $7.47 121,685
2016-01-08 $13.56 $13.62 $13.40 $13.45 $7.51 116,994
2016-01-07 $13.69 $13.71 $13.52 $13.57 $7.58 94,453
2016-01-06 $13.62 $13.75 $13.50 $13.75 $7.68 85,510
2016-01-05 $13.46 $13.73 $13.44 $13.67 $7.64 170,582
2016-01-04 $13.33 $13.40 $13.22 $13.38 $7.47 187,180
2015-12-31 $13.59 $13.59 $13.37 $13.40 $7.48 167,296
2015-12-30 $13.65 $13.68 $13.57 $13.62 $7.61 95,541
2015-12-29 $13.75 $13.84 $13.62 $13.66 $7.63 109,658
2015-12-28 $13.80 $13.86 $13.65 $13.69 $7.65 159,431
2015-12-24 $13.70 $13.76 $13.70 $13.70 $7.65 38,411
2015-12-23 $13.65 $13.81 $13.64 $13.75 $7.68 164,887
2015-12-22 $13.61 $13.73 $13.52 $13.70 $7.65 133,831
2015-12-21 $13.45 $13.64 $13.37 $13.64 $7.62 139,366
2015-12-18 $13.49 $13.55 $13.39 $13.46 $7.52 123,527
2015-12-17 $13.37 $13.58 $13.36 $13.49 $7.53 126,356
2015-12-16 $13.12 $13.64 $13.12 $13.40 $7.47 297,717
2015-12-15 $12.98 $13.25 $12.98 $13.12 $7.32 131,059
2015-12-14 $13.22 $13.27 $12.91 $12.98 $7.24 251,418
2015-12-11 $13.48 $13.51 $13.21 $13.22 $7.37 166,189
2015-12-10 $13.72 $13.78 $13.42 $13.55 $7.56 134,281
2015-12-09 $13.80 $13.87 $13.69 $13.76 $7.67 102,871
2015-12-08 $13.80 $13.97 $13.78 $13.91 $7.70 89,169
2015-12-07 $13.96 $13.96 $13.82 $13.90 $7.69 58,088
2015-12-04 $13.82 $13.97 $13.77 $13.97 $7.73 58,873
2015-12-03 $13.92 $13.94 $13.78 $13.78 $7.62 65,210
2015-12-02 $13.99 $14.02 $13.90 $13.93 $7.71 131,933
2015-12-01 $14.04 $14.08 $13.82 $13.95 $7.72 213,956
2015-11-30 $13.94 $14.06 $13.94 $14.04 $7.77 108,761
2015-11-27 $13.84 $13.94 $13.80 $13.92 $7.70 46,312
2015-11-25 $13.79 $13.82 $13.75 $13.77 $7.62 71,967
2015-11-24 $13.49 $13.80 $13.49 $13.72 $7.59 248,164
2015-11-23 $13.39 $13.48 $13.39 $13.45 $7.44 130,534
2015-11-20 $13.34 $13.43 $13.34 $13.36 $7.39 62,493
2015-11-19 $13.38 $13.39 $13.32 $13.34 $7.38 66,335
2015-11-18 $13.34 $13.39 $13.28 $13.38 $7.40 81,676
2015-11-17 $13.26 $13.35 $13.26 $13.31 $7.36 55,004
2015-11-16 $13.35 $13.37 $13.24 $13.27 $7.34 87,495
2015-11-13 $13.32 $13.38 $13.28 $13.35 $7.39 108,263
2015-11-12 $13.38 $13.43 $13.32 $13.36 $7.39 103,679
2015-11-11 $13.45 $13.52 $13.39 $13.41 $7.42 84,070
2015-11-10 $13.40 $13.47 $13.40 $13.42 $7.42 115,938
2015-11-09 $13.62 $13.62 $13.40 $13.41 $7.42 104,244
2015-11-06 $13.80 $13.80 $13.65 $13.68 $7.50 92,574
2015-11-05 $13.84 $13.88 $13.82 $13.82 $7.58 72,015
2015-11-04 $13.87 $13.89 $13.85 $13.88 $7.61 61,202
2015-11-03 $13.92 $13.92 $13.78 $13.88 $7.61 123,361
2015-11-02 $13.80 $13.94 $13.72 $13.94 $7.65 99,811
2015-10-30 $13.76 $13.81 $13.66 $13.76 $7.55 82,008
2015-10-29 $13.87 $13.88 $13.68 $13.76 $7.55 88,455
2015-10-28 $13.90 $13.90 $13.83 $13.85 $7.60 65,339
2015-10-27 $13.90 $13.95 $13.84 $13.90 $7.63 86,843
2015-10-26 $13.72 $13.90 $13.72 $13.90 $7.63 95,103
2015-10-23 $13.77 $13.85 $13.77 $13.81 $7.58 86,280
2015-10-22 $13.76 $13.82 $13.73 $13.76 $7.55 79,710
2015-10-21 $13.73 $13.74 $13.68 $13.71 $7.52 54,063
2015-10-20 $13.60 $13.75 $13.57 $13.73 $7.53 101,166
2015-10-19 $13.51 $13.63 $13.51 $13.56 $7.44 118,053
2015-10-16 $13.54 $13.56 $13.48 $13.53 $7.42 66,010
2015-10-15 $13.53 $13.53 $13.45 $13.49 $7.40 61,529
2015-10-14 $13.52 $13.61 $13.43 $13.48 $7.40 79,789
2015-10-13 $13.53 $13.64 $13.53 $13.58 $7.45 116,211
2015-10-12 $13.63 $13.64 $13.51 $13.53 $7.42 87,556
2015-10-09 $13.55 $13.60 $13.49 $13.57 $7.44 106,465
2015-10-08 $13.46 $13.53 $13.38 $13.50 $7.41 108,324
2015-10-07 $13.50 $13.56 $13.47 $13.51 $7.41 64,663
2015-10-06 $13.57 $13.64 $13.46 $13.57 $7.38 123,302
2015-10-05 $13.35 $13.61 $13.35 $13.53 $7.36 156,210
2015-10-02 $13.08 $13.37 $13.07 $13.35 $7.26 173,892
2015-10-01 $13.14 $13.20 $13.03 $13.13 $7.14 124,329
2015-09-30 $13.00 $13.14 $12.87 $13.14 $7.15 169,229
2015-09-29 $13.08 $13.08 $12.90 $12.95 $7.05 233,907
2015-09-28 $13.20 $13.20 $13.04 $13.04 $7.09 150,173
2015-09-25 $13.12 $13.21 $13.12 $13.18 $7.17 48,731
2015-09-24 $13.05 $13.18 $13.02 $13.17 $7.17 74,060
2015-09-23 $13.06 $13.15 $13.03 $13.10 $7.13 65,069
2015-09-22 $13.04 $13.11 $12.99 $13.09 $7.12 64,089
2015-09-21 $13.21 $13.24 $13.01 $13.09 $7.12 164,794
2015-09-18 $13.00 $13.25 $12.98 $13.24 $7.20 151,623
2015-09-17 $12.84 $13.10 $12.83 $13.08 $7.12 92,301
2015-09-16 $12.87 $12.93 $12.81 $12.84 $6.98 84,070
2015-09-15 $12.89 $12.92 $12.73 $12.83 $6.98 90,608
2015-09-14 $12.99 $12.99 $12.79 $12.86 $7.00 140,799
2015-09-11 $12.92 $13.00 $12.92 $12.95 $7.05 92,178
2015-09-10 $12.97 $13.00 $12.91 $12.92 $7.03 59,162
2015-09-09 $13.08 $13.12 $12.89 $12.91 $7.02 102,530
2015-09-08 $13.22 $13.27 $13.11 $13.15 $7.09 129,243
2015-09-04 $13.22 $13.28 $13.17 $13.19 $7.11 53,675
2015-09-03 $13.36 $13.36 $13.28 $13.29 $7.17 95,199
2015-09-02 $13.30 $13.36 $13.23 $13.36 $7.21 100,523
2015-09-01 $13.18 $13.31 $13.10 $13.29 $7.17 190,348
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.