Provident Financial Holdings Inc (PROV) Exchange: NASDAQ

Data as of March 28, 2024

$13.38 ($-0.12) -0.89%

Provident Financial Holdings Inc - Daily Information
Click for more stock information on Provident Financial Holdings Inc.
Daily Information Data
Date March 28, 2024
Open $13.55
Previous Close $13.38
High $13.55
Low $13.28
Adjusted Open $13.55
Previous Adjusted Close $13.38
Adjusted High $13.55
Adjusted Low $13.28

About Provident Financial Holdings Inc (PROV)

Provident Financial Holdings, Inc. (Provident) is a holding company for Provident Savings Bank, F.S.B. (the Bank). The Bank is a federally chartered stock savings bank. The Bank is a financial services company focused on serving consumers and small to mid-sized businesses in the Inland Empire region of Southern California. The Company operates in two business segments: community banking (Provident Bank) and mortgage banking (Provident Bank Mortgage). The business activities of the Bank consist of community banking, mortgage banking, investment services and trustee services for real estate transactions. During the fiscal year ended June 30, 2012 (fiscal 2012), it operated 14 full-service banking offices in Riverside County and one full-service banking office in San Bernardino County. During fiscal 2012, the Bank acquired 68 real estate owned properties in the settlement of loans and sold 98 properties.

Historical Stock Data for Provident Financial Holdings Inc (PROV)

Date Open High Low Close Adj.Close Volume
2024-03-28 $13.55 $13.55 $13.28 $13.38 $13.38 3,735
2024-03-27 $13.85 $13.85 $13.44 $13.50 $13.50 7,461
2024-03-26 $13.55 $13.60 $13.41 $13.56 $13.56 7,082
2024-03-25 $13.61 $13.80 $13.45 $13.67 $13.67 5,073
2024-03-22 $13.61 $13.79 $13.61 $13.79 $13.79 633
2024-03-21 $13.76 $13.91 $13.76 $13.91 $13.91 1,825
2024-03-20 $13.67 $14.20 $13.58 $14.20 $14.20 3,584
2024-03-19 $13.95 $14.08 $13.95 $14.00 $14.00 4,098
2024-03-18 $13.82 $14.08 $13.77 $13.94 $13.94 6,962
2024-03-15 $13.66 $14.08 $13.66 $14.08 $14.08 14,915
2024-03-14 $13.97 $13.97 $13.75 $13.77 $13.77 3,706
2024-03-13 $13.86 $13.96 $13.86 $13.95 $13.95 1,342
2024-03-12 $14.00 $14.02 $13.97 $13.97 $13.97 11,569
2024-03-11 $14.00 $14.00 $14.00 $14.00 $14.00 1,589
2024-03-08 $14.01 $14.06 $14.00 $14.05 $14.05 5,818
2024-03-07 $14.32 $14.32 $14.00 $14.07 $14.07 3,578
2024-03-06 $14.18 $14.20 $14.10 $14.20 $14.20 3,980
2024-03-05 $14.18 $14.19 $14.09 $14.09 $14.09 3,221
2024-03-04 $14.10 $14.12 $14.10 $14.10 $14.10 4,731
2024-03-01 $14.00 $14.20 $14.00 $14.13 $14.13 2,037
2024-02-29 $14.04 $14.18 $14.03 $14.18 $14.18 2,000
2024-02-28 $14.24 $14.32 $14.24 $14.25 $14.25 2,333
2024-02-27 $14.02 $14.14 $14.02 $14.14 $14.14 540
2024-02-26 $14.00 $14.10 $14.00 $14.10 $14.10 722
2024-02-23 $14.10 $14.10 $14.10 $14.10 $14.10 783
2024-02-22 $14.12 $14.32 $14.00 $14.28 $14.28 6,731
2024-02-21 $14.19 $14.25 $14.11 $14.21 $14.21 7,791
2024-02-20 $14.11 $14.32 $14.11 $14.15 $14.15 4,933
2024-02-16 $14.33 $14.33 $14.33 $14.33 $14.33 670
2024-02-15 $14.62 $14.89 $14.30 $14.43 $14.43 8,230
2024-02-14 $14.43 $14.59 $14.25 $14.58 $14.58 9,145
2024-02-13 $14.25 $14.59 $14.25 $14.59 $14.45 3,552
2024-02-12 $14.59 $14.89 $14.48 $14.52 $14.38 5,086
2024-02-09 $14.49 $14.76 $14.26 $14.49 $14.49 1,137
2024-02-08 $14.22 $14.30 $14.22 $14.30 $14.30 3,279
2024-02-07 $14.50 $14.50 $14.00 $14.26 $14.26 10,928
2024-02-06 $15.00 $15.03 $14.25 $14.25 $14.25 22,418
2024-02-05 $15.15 $15.16 $15.00 $15.15 $15.15 5,694
2024-02-02 $15.20 $15.20 $15.10 $15.15 $15.15 3,946
2024-02-01 $15.28 $15.28 $15.10 $15.10 $15.10 664
2024-01-31 $15.10 $15.28 $15.10 $15.10 $15.10 3,332
2024-01-30 $15.17 $15.40 $15.16 $15.16 $15.16 4,694
2024-01-29 $15.00 $15.27 $15.00 $15.10 $15.10 18,048
2024-01-26 $14.50 $14.79 $14.26 $14.79 $14.79 4,664
2024-01-25 $14.20 $14.50 $13.99 $14.50 $14.50 9,730
2024-01-24 $14.07 $14.08 $13.85 $13.87 $13.87 3,935
2024-01-23 $14.14 $14.14 $13.72 $13.72 $13.72 16,124
2024-01-22 $13.73 $14.00 $13.73 $13.95 $13.95 3,449
2024-01-19 $13.41 $13.75 $13.40 $13.75 $13.75 4,039
2024-01-18 $13.32 $13.45 $13.15 $13.27 $13.27 4,403
2024-01-17 $13.08 $13.55 $13.08 $13.52 $13.52 6,491
2024-01-16 $13.25 $13.45 $13.15 $13.24 $13.24 5,373
2024-01-12 $13.41 $13.41 $13.12 $13.25 $13.25 6,147
2024-01-11 $12.93 $13.40 $12.85 $13.20 $13.20 22,592
2024-01-10 $12.88 $12.99 $12.77 $12.91 $12.91 5,044
2024-01-09 $12.65 $12.81 $12.65 $12.77 $12.77 2,763
2024-01-08 $12.81 $12.91 $12.81 $12.88 $12.88 3,969
2024-01-05 $12.99 $12.99 $12.74 $12.76 $12.76 10,247
2024-01-04 $12.96 $13.00 $12.80 $13.00 $13.00 9,875
2024-01-03 $12.80 $12.92 $12.60 $12.85 $12.85 7,170
2024-01-02 $12.76 $12.81 $12.76 $12.81 $12.81 1,562
2023-12-29 $13.00 $13.00 $12.61 $12.61 $12.61 7,379
2023-12-28 $12.77 $12.80 $12.61 $12.67 $12.67 4,969
2023-12-27 $12.51 $13.00 $12.51 $12.99 $12.99 6,891
2023-12-26 $12.82 $13.00 $12.42 $12.57 $12.57 19,078
2023-12-22 $12.20 $13.00 $12.20 $12.89 $12.89 47,455
2023-12-21 $12.01 $12.22 $12.01 $12.10 $12.10 5,266
2023-12-20 $11.82 $12.23 $11.82 $12.07 $12.07 7,362
2023-12-19 $12.00 $12.06 $11.99 $12.00 $12.00 23,909
2023-12-18 $12.14 $12.14 $12.00 $12.00 $12.00 5,222
2023-12-15 $12.00 $12.17 $12.00 $12.00 $12.00 11,809
2023-12-14 $11.95 $12.31 $11.75 $12.09 $12.09 10,998
2023-12-13 $11.32 $11.68 $11.30 $11.64 $11.64 16,841
2023-12-12 $11.51 $11.87 $11.30 $11.30 $11.30 7,245
2023-12-11 $11.78 $11.89 $11.50 $11.75 $11.75 12,611
2023-12-08 $11.41 $11.85 $11.40 $11.85 $11.85 13,562
2023-12-07 $11.39 $11.63 $11.39 $11.60 $11.60 7,319
2023-12-06 $11.32 $11.50 $11.26 $11.26 $11.26 12,313
2023-12-05 $11.98 $11.98 $11.30 $11.30 $11.30 4,050
2023-12-04 $11.50 $11.56 $11.10 $11.40 $11.40 5,177
2023-12-01 $11.42 $11.56 $11.40 $11.56 $11.56 13,477
2023-11-30 $11.15 $11.58 $11.15 $11.45 $11.45 11,520
2023-11-29 $11.30 $11.35 $11.22 $11.35 $11.35 3,282
2023-11-28 $11.10 $11.16 $11.10 $11.15 $11.15 1,697
2023-11-27 $11.21 $11.54 $11.20 $11.20 $11.20 2,299
2023-11-24 $11.28 $11.29 $11.28 $11.29 $11.29 591
2023-11-22 $11.20 $11.46 $11.20 $11.45 $11.45 9,578
2023-11-21 $11.15 $11.20 $11.15 $11.20 $11.20 1,114
2023-11-20 $11.26 $11.56 $11.22 $11.50 $11.50 3,577
2023-11-17 $11.42 $11.49 $11.25 $11.49 $11.49 1,406
2023-11-16 $11.24 $11.40 $11.03 $11.21 $11.21 2,831
2023-11-15 $10.76 $11.49 $10.76 $11.42 $11.42 19,599
2023-11-14 $11.12 $11.58 $11.12 $11.31 $11.17 9,554
2023-11-13 $11.24 $11.24 $11.03 $11.17 $11.03 4,559
2023-11-10 $11.00 $11.22 $11.00 $11.22 $11.22 638
2023-11-09 $10.77 $11.15 $10.77 $11.15 $11.15 2,838
2023-11-08 $11.00 $11.20 $11.00 $11.05 $11.05 2,689
2023-11-07 $10.93 $11.30 $10.91 $10.91 $10.91 3,977
2023-11-06 $11.00 $11.15 $11.00 $11.06 $11.06 3,183
2023-11-03 $11.31 $11.31 $10.16 $11.20 $11.20 15,851
2023-11-02 $11.88 $11.91 $11.25 $11.25 $11.25 27,841
2023-11-01 $11.95 $12.05 $11.95 $11.95 $11.95 51,116
2023-10-31 $12.00 $12.00 $11.95 $11.95 $11.95 7,875
2023-10-30 $12.11 $12.23 $11.76 $12.00 $12.00 8,161
2023-10-27 $12.25 $12.26 $12.25 $12.25 $12.25 6,424
2023-10-26 $12.50 $12.60 $12.36 $12.36 $12.36 4,465
2023-10-25 $12.30 $12.87 $12.30 $12.87 $12.87 3,609
2023-10-24 $12.25 $12.31 $12.20 $12.31 $12.31 1,755
2023-10-23 $12.35 $12.52 $12.30 $12.30 $12.30 1,768
2023-10-20 $12.35 $12.50 $12.35 $12.50 $12.50 358
2023-10-19 $12.36 $12.38 $12.36 $12.36 $12.36 1,466
2023-10-18 $12.15 $12.54 $12.15 $12.31 $12.31 3,287
2023-10-17 $12.81 $12.85 $12.32 $12.32 $12.32 5,627
2023-10-16 $12.79 $12.89 $12.52 $12.52 $12.52 6,766
2023-10-13 $12.47 $12.58 $12.47 $12.58 $12.58 1,118
2023-10-12 $12.46 $12.60 $12.46 $12.60 $12.60 1,091
2023-10-11 $12.42 $12.55 $12.42 $12.55 $12.55 1,028
2023-10-10 $12.40 $12.72 $12.15 $12.55 $12.55 33,236
2023-10-09 $12.80 $12.80 $12.01 $12.11 $12.11 32,468
2023-10-06 $12.80 $12.80 $12.80 $12.80 $12.80 167
2023-10-05 $12.86 $12.91 $12.80 $12.80 $12.80 7,132
2023-10-04 $12.95 $13.06 $12.76 $12.91 $12.91 7,939
2023-10-03 $13.19 $13.19 $12.91 $13.01 $13.01 21,420
2023-10-02 $13.05 $13.28 $12.82 $13.04 $13.04 1,534
2023-09-29 $13.53 $13.53 $12.77 $13.09 $13.09 3,215
2023-09-28 $12.78 $12.91 $12.78 $12.86 $12.86 934
2023-09-27 $12.92 $12.92 $12.92 $12.92 $12.92 1,366
2023-09-26 $12.94 $12.94 $12.94 $12.94 $12.94 483
2023-09-25 $12.75 $12.99 $12.75 $12.80 $12.80 2,623
2023-09-22 $12.89 $13.04 $12.86 $12.86 $12.86 757
2023-09-21 $12.91 $12.91 $12.70 $12.83 $12.83 683
2023-09-20 $12.83 $12.87 $12.79 $12.81 $12.81 877
2023-09-19 $12.63 $12.79 $12.63 $12.79 $12.79 3,511
2023-09-18 $12.64 $12.64 $12.42 $12.62 $12.62 1,188
2023-09-15 $12.70 $12.86 $12.50 $12.50 $12.50 13,768
2023-09-14 $12.62 $12.88 $12.62 $12.85 $12.85 770
2023-09-13 $12.56 $12.72 $12.56 $12.65 $12.65 7,110
2023-09-12 $12.82 $12.99 $12.75 $12.75 $12.75 4,763
2023-09-11 $12.82 $12.82 $12.82 $12.82 $12.82 1,094
2023-09-08 $12.99 $13.18 $12.67 $12.71 $12.71 7,652
2023-09-07 $13.07 $13.12 $12.77 $13.00 $13.00 3,443
2023-09-06 $12.98 $13.10 $12.65 $12.81 $12.81 8,419
2023-09-05 $13.18 $13.22 $12.74 $12.74 $12.74 5,215
2023-09-01 $13.20 $13.43 $13.01 $13.11 $13.11 2,067
2023-08-31 $13.30 $13.53 $13.11 $13.15 $13.15 6,341
2023-08-30 $13.31 $13.31 $13.30 $13.30 $13.30 575
2023-08-29 $13.51 $13.51 $13.51 $13.51 $13.51 804
2023-08-28 $13.40 $13.55 $13.35 $13.55 $13.55 2,899
2023-08-25 $13.36 $13.47 $13.36 $13.47 $13.47 476
2023-08-24 $13.64 $13.64 $13.53 $13.55 $13.55 2,227
2023-08-23 $13.58 $13.75 $13.26 $13.75 $13.75 13,804
2023-08-22 $13.86 $13.86 $13.85 $13.85 $13.85 2,323
2023-08-21 $13.89 $14.05 $13.89 $13.93 $13.93 1,277
2023-08-18 $13.81 $13.90 $13.81 $13.88 $13.88 1,885
2023-08-17 $13.98 $13.98 $13.98 $13.98 $13.98 216
2023-08-16 $13.72 $14.01 $13.72 $13.98 $13.98 2,263
2023-08-15 $13.90 $14.03 $13.66 $13.79 $13.65 3,777
2023-08-14 $13.94 $13.95 $13.94 $13.95 $13.81 797
2023-08-11 $14.04 $14.04 $14.01 $14.01 $13.87 1,220
2023-08-10 $13.95 $14.01 $13.95 $14.01 $13.87 965
2023-08-09 $13.81 $14.13 $13.81 $14.13 $13.99 826
2023-08-08 $13.87 $14.07 $13.84 $14.03 $13.89 2,000
2023-08-07 $14.20 $14.30 $14.00 $14.06 $13.92 5,696
2023-08-04 $14.16 $14.25 $14.16 $14.25 $14.25 7,158
2023-08-03 $14.12 $14.12 $14.12 $14.12 $14.12 938
2023-08-02 $14.24 $14.39 $14.13 $14.19 $14.19 4,245
2023-08-01 $13.87 $14.25 $13.87 $14.25 $14.25 3,535
2023-07-31 $14.19 $14.98 $14.19 $14.27 $14.27 2,171
2023-07-28 $14.61 $14.62 $14.17 $14.31 $14.31 6,651
2023-07-27 $14.09 $14.71 $14.09 $14.50 $14.50 7,779
2023-07-26 $13.53 $14.60 $13.40 $14.39 $14.39 13,732
2023-07-25 $14.15 $14.16 $13.99 $13.99 $13.99 4,023
2023-07-24 $14.19 $14.19 $14.09 $14.17 $14.17 4,227
2023-07-21 $13.93 $14.02 $13.65 $13.95 $13.95 4,828
2023-07-20 $13.90 $13.90 $13.90 $13.90 $13.90 577
2023-07-19 $13.94 $13.95 $13.90 $13.90 $13.90 4,275
2023-07-18 $13.53 $14.32 $13.53 $13.96 $13.96 10,554
2023-07-17 $13.71 $13.75 $13.71 $13.75 $13.75 882
2023-07-14 $13.22 $13.77 $13.22 $13.71 $13.71 18,186
2023-07-13 $13.23 $13.41 $13.17 $13.36 $13.36 3,140
2023-07-12 $12.85 $13.31 $12.85 $13.25 $13.25 18,349
2023-07-11 $12.83 $13.20 $12.67 $12.85 $12.85 6,451
2023-07-10 $12.26 $12.88 $12.26 $12.83 $12.83 6,665
2023-07-07 $12.61 $12.93 $12.61 $12.93 $12.93 2,246
2023-07-06 $12.87 $12.93 $12.70 $12.70 $12.70 2,789
2023-07-05 $12.75 $13.04 $12.75 $12.90 $12.90 2,267
2023-07-03 $12.75 $12.75 $12.75 $12.75 $12.75 30
2023-06-30 $13.15 $13.15 $12.75 $12.75 $12.75 4,519
2023-06-29 $12.85 $13.21 $12.76 $12.88 $12.88 4,911
2023-06-28 $12.60 $12.78 $12.60 $12.78 $12.78 12,950
2023-06-27 $12.45 $12.74 $12.45 $12.74 $12.74 5,068
2023-06-26 $12.28 $12.42 $12.27 $12.42 $12.42 1,574
2023-06-23 $12.18 $12.39 $12.17 $12.27 $12.27 10,016
2023-06-22 $12.15 $12.20 $12.10 $12.15 $12.15 2,643
2023-06-21 $12.52 $12.60 $12.01 $12.06 $12.06 9,519
2023-06-20 $12.40 $12.42 $12.40 $12.40 $12.40 906
2023-06-16 $12.44 $12.53 $12.44 $12.50 $12.50 2,279
2023-06-15 $12.11 $12.34 $12.06 $12.29 $12.29 4,670
2023-06-14 $12.31 $12.31 $12.11 $12.29 $12.29 1,859
2023-06-13 $12.32 $12.45 $12.19 $12.36 $12.36 6,432
2023-06-12 $12.10 $12.45 $12.10 $12.45 $12.45 2,451
2023-06-09 $12.47 $12.69 $12.47 $12.51 $12.51 8,696
2023-06-08 $12.44 $12.59 $12.22 $12.59 $12.59 3,538
2023-06-07 $12.04 $12.37 $12.04 $12.36 $12.36 1,382
2023-06-06 $12.27 $12.39 $11.95 $11.95 $11.95 3,569
2023-06-05 $11.91 $12.19 $11.91 $12.19 $12.19 4,704
2023-06-02 $11.90 $12.15 $11.90 $12.11 $12.11 16,269
2023-06-01 $11.86 $12.05 $11.86 $11.90 $11.90 2,170
2023-05-31 $11.84 $11.84 $11.84 $11.84 $11.84 658
2023-05-30 $12.00 $12.00 $12.00 $12.00 $12.00 1,136
2023-05-26 $12.00 $12.00 $12.00 $12.00 $12.00 648
2023-05-25 $11.96 $11.99 $11.91 $11.99 $11.99 1,778
2023-05-24 $11.95 $11.95 $11.95 $11.95 $11.95 402
2023-05-23 $11.63 $11.82 $11.61 $11.81 $11.81 1,831
2023-05-22 $11.66 $11.94 $11.65 $11.75 $11.75 6,343
2023-05-19 $11.94 $12.00 $11.72 $11.72 $11.72 3,812
2023-05-18 $12.03 $12.04 $11.72 $11.72 $11.72 6,348
2023-05-17 $12.26 $12.40 $11.93 $11.93 $11.93 6,804
2023-05-16 $12.52 $12.52 $12.28 $12.29 $12.15 3,139
2023-05-15 $12.59 $12.59 $12.41 $12.46 $12.32 4,784
2023-05-12 $12.44 $12.59 $12.44 $12.58 $12.43 3,633
2023-05-11 $12.76 $12.88 $12.64 $12.76 $12.61 3,652
2023-05-10 $12.50 $12.78 $12.46 $12.66 $12.51 4,009
2023-05-09 $12.65 $12.77 $12.60 $12.65 $12.50 2,380
2023-05-08 $12.75 $12.97 $12.62 $12.62 $12.47 8,109
2023-05-05 $13.01 $13.01 $12.64 $12.89 $12.89 3,771
2023-05-04 $13.04 $13.04 $12.75 $12.82 $12.82 2,950
2023-05-03 $13.12 $13.30 $13.00 $13.00 $13.00 6,250
2023-05-02 $13.42 $13.63 $13.11 $13.25 $13.25 9,537
2023-05-01 $13.58 $13.77 $13.35 $13.35 $13.35 6,028
2023-04-28 $13.75 $13.80 $13.75 $13.80 $13.80 2,825
2023-04-27 $13.89 $13.89 $13.60 $13.81 $13.81 9,546
2023-04-26 $13.50 $13.85 $13.50 $13.82 $13.82 13,385
2023-04-25 $13.55 $13.55 $13.55 $13.55 $13.55 164
2023-04-24 $13.41 $13.55 $13.41 $13.55 $13.55 1,554
2023-04-21 $13.51 $13.58 $13.51 $13.52 $13.52 2,086
2023-04-20 $13.54 $13.55 $13.33 $13.36 $13.36 3,343
2023-04-19 $13.50 $13.51 $13.50 $13.50 $13.50 2,810
2023-04-18 $13.45 $13.60 $13.45 $13.52 $13.52 2,194
2023-04-17 $13.69 $13.70 $13.39 $13.39 $13.39 4,984
2023-04-14 $13.43 $13.69 $13.43 $13.57 $13.57 4,438
2023-04-13 $13.50 $13.65 $13.42 $13.43 $13.43 2,173
2023-04-12 $13.37 $13.65 $13.37 $13.65 $13.65 781
2023-04-11 $13.45 $13.45 $13.45 $13.45 $13.45 245
2023-04-10 $13.36 $13.60 $13.36 $13.50 $13.50 2,776
2023-04-06 $13.50 $13.50 $13.49 $13.49 $13.49 4,041
2023-04-05 $13.55 $13.55 $13.42 $13.42 $13.42 3,303
2023-04-04 $13.67 $13.67 $13.53 $13.53 $13.53 2,151
2023-04-03 $13.70 $13.80 $13.51 $13.51 $13.51 2,120
2023-03-31 $13.73 $13.84 $13.63 $13.63 $13.63 4,173
2023-03-30 $13.70 $13.90 $13.51 $13.53 $13.53 2,784
2023-03-29 $13.62 $13.86 $13.41 $13.69 $13.69 4,988
2023-03-28 $13.57 $13.76 $13.55 $13.55 $13.55 1,458
2023-03-27 $13.68 $13.68 $13.35 $13.65 $13.65 1,490
2023-03-24 $13.69 $13.69 $13.55 $13.63 $13.63 2,533
2023-03-23 $13.36 $13.44 $13.36 $13.44 $13.44 953
2023-03-22 $13.71 $13.75 $13.40 $13.42 $13.42 5,654
2023-03-21 $13.70 $13.76 $13.70 $13.76 $13.76 1,570
2023-03-20 $13.85 $13.98 $13.39 $13.53 $13.53 7,320
2023-03-17 $13.60 $13.72 $13.50 $13.51 $13.51 13,256
2023-03-16 $13.80 $14.07 $13.58 $13.61 $13.61 11,845
2023-03-15 $13.89 $13.98 $13.89 $13.94 $13.94 4,031
2023-03-14 $14.25 $14.25 $13.80 $13.80 $13.80 21,654
2023-03-13 $14.01 $14.01 $13.50 $13.57 $13.57 16,187
2023-03-10 $14.12 $14.40 $13.81 $14.17 $14.17 12,011
2023-03-09 $14.31 $14.31 $14.12 $14.13 $14.13 6,409
2023-03-08 $14.18 $14.30 $14.12 $14.27 $14.27 5,856
2023-03-07 $14.21 $14.22 $14.12 $14.18 $14.18 5,679
2023-03-06 $14.25 $14.26 $14.12 $14.17 $14.17 2,959
2023-03-03 $14.17 $14.22 $14.08 $14.08 $14.08 26,034
2023-03-02 $14.12 $14.12 $14.12 $14.12 $14.12 404
2023-03-01 $14.08 $14.12 $14.08 $14.12 $14.12 2,393
2023-02-28 $14.16 $14.32 $14.16 $14.25 $14.25 2,206
2023-02-27 $14.15 $14.15 $14.11 $14.11 $14.11 3,015
2023-02-24 $14.13 $14.13 $14.06 $14.06 $14.06 3,206
2023-02-23 $14.20 $14.29 $14.20 $14.29 $14.29 5,964
2023-02-22 $14.11 $14.35 $14.11 $14.16 $14.16 3,582
2023-02-21 $14.03 $14.32 $14.03 $14.22 $14.22 6,560
2023-02-17 $14.16 $14.29 $14.15 $14.29 $14.29 1,824
2023-02-16 $14.25 $14.25 $14.05 $14.05 $14.05 27,192
2023-02-15 $14.28 $14.40 $14.12 $14.17 $14.17 14,223
2023-02-14 $14.12 $14.37 $14.02 $14.25 $14.25 3,204
2023-02-13 $14.42 $14.55 $14.30 $14.30 $14.30 4,256
2023-02-10 $14.52 $14.86 $14.50 $14.50 $14.50 5,013
2023-02-09 $14.53 $14.78 $14.53 $14.78 $14.78 1,414
2023-02-08 $14.53 $14.56 $14.53 $14.56 $14.56 1,527
2023-02-07 $14.60 $14.74 $14.56 $14.56 $14.56 3,022
2023-02-06 $14.50 $14.69 $14.50 $14.56 $14.56 1,409
2023-02-03 $14.38 $14.58 $14.16 $14.48 $14.48 10,297
2023-02-02 $14.17 $14.44 $14.17 $14.42 $14.42 18,934
2023-02-01 $14.03 $14.31 $14.03 $14.18 $14.18 6,403
2023-01-31 $14.47 $14.52 $14.16 $14.21 $14.21 14,807
2023-01-30 $14.28 $14.46 $14.26 $14.46 $14.46 5,243
2023-01-27 $14.23 $14.40 $14.15 $14.40 $14.40 1,925
2023-01-26 $14.15 $14.15 $14.15 $14.15 $14.15 658
2023-01-25 $14.05 $14.25 $14.05 $14.24 $14.24 11,152
2023-01-24 $14.24 $14.26 $14.24 $14.26 $14.26 351
2023-01-23 $14.28 $14.38 $14.20 $14.21 $14.21 4,711
2023-01-20 $14.27 $14.30 $13.96 $14.20 $14.20 3,366
2023-01-19 $14.20 $14.20 $14.08 $14.18 $14.18 20,194
2023-01-18 $14.25 $14.28 $14.22 $14.22 $14.22 1,855
2023-01-17 $14.31 $14.40 $14.31 $14.40 $14.40 891
2023-01-13 $14.18 $14.49 $14.18 $14.49 $14.49 2,257
2023-01-12 $14.23 $14.49 $14.23 $14.49 $14.49 2,449
2023-01-11 $14.26 $14.40 $14.26 $14.40 $14.40 2,705
2023-01-10 $14.28 $14.28 $14.26 $14.26 $14.26 863
2023-01-09 $14.10 $14.34 $14.10 $14.33 $14.33 4,243
2023-01-06 $14.00 $14.22 $14.00 $14.14 $14.14 4,281
2023-01-05 $13.72 $14.07 $13.72 $14.07 $14.07 4,055
2023-01-04 $13.85 $14.26 $13.81 $14.00 $14.00 16,721
2023-01-03 $13.67 $13.97 $13.53 $13.97 $13.97 5,627
2022-12-30 $13.80 $13.83 $13.29 $13.77 $13.77 48,086
2022-12-29 $13.70 $13.89 $13.54 $13.75 $13.75 3,795
2022-12-28 $13.80 $13.80 $13.62 $13.62 $13.62 1,618
2022-12-27 $13.80 $13.90 $13.80 $13.89 $13.89 1,428
2022-12-23 $13.81 $14.02 $13.72 $13.77 $13.77 3,617
2022-12-22 $13.89 $13.90 $13.79 $13.79 $13.79 1,497
2022-12-21 $13.92 $14.04 $13.92 $13.96 $13.96 3,257
2022-12-20 $14.06 $14.06 $13.88 $13.88 $13.88 2,742
2022-12-19 $13.73 $13.95 $13.73 $13.94 $13.94 3,313
2022-12-16 $13.75 $13.95 $13.73 $13.79 $13.79 18,618
2022-12-15 $13.74 $14.15 $13.74 $13.90 $13.90 6,258
2022-12-14 $14.13 $14.15 $13.83 $13.85 $13.85 5,600
2022-12-13 $14.87 $14.90 $13.80 $13.89 $13.89 32,106
2022-12-12 $14.70 $14.87 $14.70 $14.80 $14.80 4,616
2022-12-09 $14.65 $14.70 $14.52 $14.68 $14.68 6,173
2022-12-08 $14.69 $14.82 $14.51 $14.51 $14.51 4,208
2022-12-07 $14.42 $14.70 $14.42 $14.58 $14.58 2,985
2022-12-06 $14.25 $14.53 $14.25 $14.50 $14.50 3,857
2022-12-05 $14.08 $14.45 $14.01 $14.19 $14.19 6,160
2022-12-02 $14.61 $14.68 $14.43 $14.43 $14.43 5,556
2022-12-01 $14.46 $14.98 $14.36 $14.36 $14.36 5,722
2022-11-30 $14.36 $14.79 $14.36 $14.42 $14.42 5,891
2022-11-29 $14.52 $14.55 $14.52 $14.55 $14.55 779
2022-11-28 $14.55 $14.70 $14.51 $14.51 $14.51 5,535
2022-11-25 $14.71 $14.97 $14.71 $14.74 $14.74 4,639
2022-11-23 $14.06 $14.85 $14.06 $14.72 $14.72 19,880
2022-11-22 $14.09 $14.47 $14.09 $14.37 $14.37 4,713
2022-11-21 $14.31 $14.42 $14.29 $14.29 $14.29 5,492
2022-11-18 $14.08 $14.39 $14.08 $14.38 $14.38 4,653
2022-11-17 $14.12 $14.29 $14.03 $14.03 $14.03 3,680
2022-11-16 $14.18 $14.37 $14.05 $14.37 $14.37 5,788
2022-11-15 $14.28 $14.49 $14.24 $14.34 $14.20 8,310
2022-11-14 $14.22 $14.22 $13.92 $14.09 $13.95 5,929
2022-11-11 $14.06 $14.23 $13.85 $14.07 $13.93 8,147
2022-11-10 $14.06 $14.21 $13.90 $14.11 $13.97 16,010
2022-11-09 $13.87 $14.10 $13.77 $14.05 $13.91 9,471
2022-11-08 $13.91 $14.17 $13.91 $14.00 $13.86 3,699
2022-11-07 $14.23 $14.25 $13.86 $14.03 $13.89 7,788
2022-11-04 $13.87 $14.14 $13.87 $14.14 $14.14 5,267
2022-11-03 $13.86 $14.11 $13.86 $14.09 $14.09 5,433
2022-11-02 $13.53 $14.18 $13.53 $14.18 $14.18 5,385
2022-11-01 $13.79 $13.84 $13.50 $13.77 $13.77 9,143
2022-10-31 $13.73 $13.89 $13.55 $13.65 $13.65 10,657
2022-10-28 $13.80 $13.93 $13.70 $13.70 $13.70 11,960
2022-10-27 $13.71 $13.99 $13.66 $13.70 $13.70 5,972
2022-10-26 $14.06 $14.19 $13.83 $13.87 $13.87 9,748
2022-10-25 $14.19 $14.28 $14.00 $14.25 $14.25 3,789
2022-10-24 $13.99 $14.02 $13.87 $13.89 $13.89 6,243
2022-10-21 $13.88 $14.00 $13.72 $13.82 $13.82 11,119
2022-10-20 $13.83 $14.11 $13.83 $13.99 $13.99 4,054
2022-10-19 $14.22 $14.25 $13.84 $13.84 $13.84 8,371
2022-10-18 $14.53 $14.53 $13.99 $14.19 $14.19 14,939
2022-10-17 $14.25 $14.54 $14.24 $14.36 $14.36 12,834
2022-10-14 $14.26 $14.49 $14.00 $14.15 $14.15 14,882
2022-10-13 $14.23 $14.58 $14.10 $14.35 $14.35 6,537
2022-10-12 $14.05 $14.34 $14.05 $14.20 $14.20 10,347
2022-10-11 $14.30 $14.30 $14.07 $14.07 $14.07 9,886
2022-10-10 $14.62 $14.65 $14.25 $14.25 $14.25 4,907
2022-10-07 $14.52 $14.52 $14.37 $14.37 $14.37 2,549
2022-10-06 $14.46 $14.65 $14.46 $14.63 $14.63 4,028
2022-10-05 $14.69 $14.80 $14.69 $14.80 $14.80 1,199
2022-10-04 $14.26 $14.77 $14.26 $14.52 $14.52 5,366
2022-10-03 $14.46 $14.46 $14.29 $14.29 $14.29 1,603
2022-09-30 $14.39 $14.56 $14.19 $14.20 $14.20 4,482
2022-09-29 $14.91 $14.91 $14.26 $14.60 $14.60 3,858
2022-09-28 $14.96 $15.03 $14.71 $14.71 $14.71 2,683
2022-09-27 $15.07 $15.18 $14.93 $14.97 $14.97 7,158
2022-09-26 $14.82 $15.06 $14.82 $15.06 $15.06 4,132
2022-09-23 $14.56 $14.91 $14.56 $14.82 $14.82 6,905
2022-09-22 $14.63 $14.70 $14.35 $14.70 $14.70 5,946
2022-09-21 $15.00 $15.00 $14.66 $14.72 $14.72 5,921
2022-09-20 $14.46 $14.78 $14.38 $14.75 $14.75 10,123
2022-09-19 $14.27 $14.53 $14.05 $14.53 $14.53 6,068
2022-09-16 $14.02 $14.38 $14.02 $14.18 $14.18 27,991
2022-09-15 $14.17 $14.23 $14.01 $14.10 $14.10 8,639
2022-09-14 $14.09 $14.30 $13.97 $14.12 $14.12 9,348
2022-09-13 $14.21 $14.35 $14.13 $14.15 $14.15 89,609
2022-09-12 $14.30 $14.37 $14.09 $14.15 $14.15 5,942
2022-09-09 $14.35 $14.44 $14.10 $14.10 $14.10 41,106
2022-09-08 $14.26 $14.38 $14.05 $14.20 $14.20 8,133
2022-09-07 $14.08 $14.28 $14.08 $14.27 $14.27 1,247
2022-09-06 $14.08 $14.32 $14.06 $14.10 $14.10 6,022
2022-09-02 $14.05 $14.30 $14.05 $14.30 $14.30 4,844
2022-09-01 $14.05 $14.19 $13.98 $13.98 $13.98 7,661
2022-08-31 $14.25 $14.35 $14.13 $14.20 $14.20 5,010
2022-08-30 $14.32 $14.32 $14.10 $14.30 $14.30 2,190
2022-08-29 $14.26 $14.43 $14.24 $14.25 $14.25 22,844
2022-08-26 $14.39 $14.55 $14.28 $14.28 $14.28 5,535
2022-08-25 $14.45 $14.60 $14.42 $14.47 $14.47 4,427
2022-08-24 $14.44 $14.60 $14.36 $14.37 $14.37 6,418
2022-08-23 $14.60 $14.62 $14.42 $14.55 $14.55 3,613
2022-08-22 $14.32 $14.63 $14.32 $14.51 $14.51 3,454
2022-08-19 $14.41 $14.68 $14.38 $14.47 $14.47 7,460
2022-08-18 $14.53 $14.68 $14.42 $14.60 $14.60 3,531
2022-08-17 $14.36 $14.63 $14.36 $14.42 $14.42 12,184
2022-08-16 $14.63 $14.65 $14.50 $14.50 $14.36 7,806
2022-08-15 $14.40 $14.50 $14.40 $14.45 $14.31 10,081
2022-08-12 $14.67 $14.72 $14.50 $14.52 $14.38 8,841
2022-08-11 $14.65 $14.69 $14.41 $14.69 $14.55 3,339
2022-08-10 $14.76 $14.95 $14.48 $14.48 $14.34 7,897
2022-08-09 $14.57 $14.75 $14.57 $14.67 $14.53 2,082
2022-08-08 $14.80 $14.91 $14.65 $14.66 $14.52 7,951
2022-08-05 $14.61 $14.85 $14.61 $14.71 $14.57 1,537
2022-08-04 $14.81 $14.81 $14.55 $14.55 $14.41 2,859
2022-08-03 $14.85 $14.90 $14.63 $14.71 $14.57 4,499
2022-08-02 $14.47 $14.82 $14.47 $14.63 $14.49 2,852
2022-08-01 $14.68 $14.95 $14.66 $14.66 $14.52 6,041
2022-07-29 $14.89 $14.95 $14.55 $14.70 $14.56 78,302
2022-07-28 $14.61 $14.87 $14.45 $14.51 $14.37 19,321
2022-07-27 $15.00 $15.00 $14.50 $14.62 $14.48 22,122
2022-07-26 $14.75 $14.75 $14.55 $14.68 $14.54 6,280
2022-07-25 $14.67 $14.78 $14.56 $14.71 $14.57 1,704
2022-07-22 $14.78 $14.78 $14.58 $14.73 $14.59 1,623
2022-07-21 $15.02 $15.10 $14.75 $14.75 $14.61 4,444
2022-07-20 $14.81 $15.07 $14.67 $14.86 $14.72 2,549
2022-07-19 $14.92 $15.00 $14.74 $14.81 $14.67 3,656
2022-07-18 $14.65 $14.86 $14.62 $14.86 $14.71 1,767
2022-07-15 $14.85 $14.86 $14.67 $14.80 $14.66 1,373
2022-07-14 $14.55 $14.70 $14.55 $14.70 $14.56 1,060
2022-07-13 $14.75 $14.91 $14.55 $14.91 $14.77 7,087
2022-07-12 $14.62 $14.66 $14.62 $14.65 $14.51 1,193
2022-07-11 $14.55 $14.85 $14.55 $14.78 $14.64 1,507
2022-07-08 $14.76 $14.79 $14.75 $14.79 $14.65 584
2022-07-07 $14.68 $14.75 $14.68 $14.75 $14.61 710
2022-07-06 $14.54 $14.58 $14.51 $14.58 $14.44 2,094
2022-07-05 $14.60 $14.60 $14.60 $14.60 $14.46 778
2022-07-01 $14.60 $14.60 $14.59 $14.59 $14.45 1,017
2022-06-30 $14.65 $14.88 $14.50 $14.83 $14.69 1,457
2022-06-29 $14.44 $14.59 $14.44 $14.59 $14.45 1,120
2022-06-28 $14.52 $14.60 $14.26 $14.59 $14.45 2,159
2022-06-27 $14.21 $14.54 $14.21 $14.51 $14.37 2,856
2022-06-24 $14.38 $14.38 $14.00 $14.14 $14.00 13,763
2022-06-23 $14.10 $14.10 $13.90 $13.93 $13.80 1,246
2022-06-22 $14.45 $14.45 $14.24 $14.26 $14.12 1,054
2022-06-21 $13.98 $14.60 $13.84 $14.40 $14.26 5,473
2022-06-17 $13.76 $13.98 $13.76 $13.98 $13.85 24,190
2022-06-16 $14.00 $14.01 $13.81 $13.86 $13.73 8,896
2022-06-15 $14.08 $14.21 $14.00 $14.00 $13.87 4,088
2022-06-14 $14.12 $14.29 $14.00 $14.01 $13.88 6,310
2022-06-13 $14.31 $14.31 $14.25 $14.30 $14.16 9,130
2022-06-10 $14.45 $14.58 $14.23 $14.50 $14.36 15,180
2022-06-09 $14.85 $14.85 $14.41 $14.57 $14.43 17,763
2022-06-08 $14.66 $14.85 $14.64 $14.85 $14.71 4,484
2022-06-07 $14.60 $14.65 $14.42 $14.52 $14.38 3,826
2022-06-06 $14.66 $14.66 $14.39 $14.40 $14.26 11,707
2022-06-03 $14.85 $14.85 $14.85 $14.85 $14.71 648
2022-06-02 $14.88 $14.90 $14.72 $14.85 $14.71 10,115
2022-06-01 $14.74 $14.90 $14.74 $14.82 $14.68 1,163
2022-05-31 $14.73 $14.90 $14.57 $14.83 $14.69 7,107
2022-05-27 $14.87 $14.90 $14.87 $14.90 $14.76 2,790
2022-05-26 $14.72 $14.90 $14.61 $14.61 $14.47 7,413
2022-05-25 $14.43 $14.52 $14.36 $14.52 $14.38 17,515
2022-05-24 $14.67 $14.74 $14.50 $14.60 $14.46 3,162
2022-05-23 $14.41 $14.69 $14.41 $14.59 $14.44 7,581
2022-05-20 $14.65 $14.79 $14.57 $14.66 $14.52 3,289
2022-05-19 $14.63 $14.85 $14.63 $14.85 $14.71 1,637
2022-05-18 $14.37 $14.85 $14.37 $14.85 $14.71 11,681
2022-05-17 $14.90 $15.74 $14.78 $14.89 $14.61 12,211
2022-05-16 $14.50 $14.86 $14.50 $14.56 $14.29 2,048
2022-05-13 $14.73 $14.74 $14.50 $14.52 $14.25 11,476
2022-05-12 $14.59 $14.92 $14.59 $14.60 $14.32 24,539
2022-05-11 $15.01 $15.08 $14.66 $14.75 $14.47 6,680
2022-05-10 $15.05 $15.19 $15.03 $15.03 $14.75 1,429
2022-05-09 $15.12 $15.16 $15.12 $15.15 $14.86 1,105
2022-05-06 $15.50 $15.50 $15.05 $15.20 $14.91 7,147
2022-05-05 $15.09 $15.34 $15.09 $15.34 $15.05 6,601
2022-05-04 $15.13 $15.35 $15.13 $15.30 $15.01 32,290
2022-05-03 $15.00 $15.25 $14.89 $15.16 $14.87 7,069
2022-05-02 $15.03 $15.34 $15.02 $15.08 $14.80 8,246
2022-04-29 $15.75 $15.75 $15.10 $15.19 $14.90 5,180
2022-04-28 $15.26 $15.50 $15.21 $15.33 $15.04 11,631
2022-04-27 $15.67 $15.67 $15.67 $15.67 $15.37 680
2022-04-26 $15.50 $15.67 $15.20 $15.67 $15.37 17,366
2022-04-25 $15.68 $15.68 $15.66 $15.66 $15.36 1,229
2022-04-22 $15.65 $15.85 $15.65 $15.85 $15.55 395
2022-04-21 $15.87 $16.00 $15.72 $15.84 $15.54 2,979
2022-04-20 $15.79 $16.00 $15.70 $15.98 $15.68 17,400
2022-04-19 $15.80 $15.80 $15.65 $15.65 $15.35 2,118
2022-04-18 $15.68 $15.87 $15.68 $15.70 $15.40 28,178
2022-04-14 $15.62 $15.78 $15.51 $15.72 $15.42 14,329
2022-04-13 $15.62 $15.68 $15.62 $15.67 $15.37 1,099
2022-04-12 $15.84 $15.84 $15.84 $15.84 $15.54 549
2022-04-11 $15.75 $15.84 $15.71 $15.84 $15.54 2,069
2022-04-08 $15.82 $15.85 $15.79 $15.84 $15.54 2,379
2022-04-07 $15.88 $15.89 $15.84 $15.84 $15.54 9,052
2022-04-06 $15.79 $15.98 $15.76 $15.88 $15.58 3,823
2022-04-05 $16.20 $16.28 $15.80 $15.90 $15.60 31,284
2022-04-04 $16.45 $16.45 $16.36 $16.36 $16.05 3,303
2022-04-01 $16.50 $16.54 $16.38 $16.45 $16.14 3,531
2022-03-31 $16.35 $16.55 $16.35 $16.54 $16.23 15,358
2022-03-30 $16.49 $16.51 $16.45 $16.45 $16.14 1,983
2022-03-29 $16.55 $16.63 $16.46 $16.46 $16.15 1,492
2022-03-28 $16.41 $16.55 $16.22 $16.55 $16.24 3,569
2022-03-25 $16.39 $16.56 $16.39 $16.41 $16.10 2,631
2022-03-24 $16.33 $16.52 $16.33 $16.41 $16.10 1,685
2022-03-23 $16.28 $16.38 $16.28 $16.36 $16.05 3,933
2022-03-22 $16.56 $16.56 $16.45 $16.45 $16.14 4,280
2022-03-21 $16.55 $16.75 $16.50 $16.66 $16.35 3,517
2022-03-18 $16.50 $16.75 $16.50 $16.75 $16.43 9,829
2022-03-17 $16.45 $16.54 $16.36 $16.47 $16.16 2,244
2022-03-16 $16.45 $16.59 $16.32 $16.51 $16.20 11,516
2022-03-15 $16.31 $16.47 $16.31 $16.40 $16.09 2,017
2022-03-14 $16.40 $16.40 $16.40 $16.40 $16.09 868
2022-03-11 $16.53 $16.53 $16.53 $16.53 $16.22 646
2022-03-10 $16.30 $16.53 $16.30 $16.53 $16.22 4,932
2022-03-09 $16.16 $16.64 $16.16 $16.50 $16.19 2,411
2022-03-08 $16.15 $16.37 $16.15 $16.15 $15.85 4,329
2022-03-07 $16.37 $16.49 $16.06 $16.09 $15.79 19,744
2022-03-04 $16.26 $16.43 $16.26 $16.43 $16.12 12,627
2022-03-03 $16.74 $16.74 $16.45 $16.49 $16.18 1,994
2022-03-02 $16.36 $16.60 $16.36 $16.50 $16.19 1,815
2022-03-01 $16.45 $16.46 $16.41 $16.41 $16.10 6,327
2022-02-28 $16.45 $16.45 $16.43 $16.43 $16.12 4,996
2022-02-25 $16.45 $16.50 $16.41 $16.45 $16.14 11,988
2022-02-24 $16.27 $16.27 $16.26 $16.27 $15.96 1,105
2022-02-23 $16.76 $16.80 $16.41 $16.41 $16.10 14,922
2022-02-22 $16.64 $16.84 $16.64 $16.70 $16.38 5,886
2022-02-18 $16.75 $16.75 $16.75 $16.75 $16.43 986
2022-02-17 $16.85 $16.85 $16.85 $16.85 $16.53 984
2022-02-16 $16.85 $16.85 $16.85 $16.85 $16.53 1,452
2022-02-15 $16.81 $16.99 $16.71 $16.99 $16.67 9,602
2022-02-14 $16.70 $16.82 $16.70 $16.82 $16.50 917
2022-02-11 $16.76 $16.99 $16.76 $16.99 $16.53 1,541
2022-02-10 $16.81 $17.00 $16.65 $17.00 $16.54 11,701
2022-02-09 $16.70 $16.75 $16.70 $16.75 $16.30 1,440
2022-02-08 $16.70 $16.70 $16.70 $16.70 $16.25 1,549
2022-02-07 $16.65 $16.65 $16.65 $16.65 $16.20 653
2022-02-04 $16.75 $16.75 $16.75 $16.75 $16.30 331
2022-02-03 $16.71 $16.75 $16.71 $16.75 $16.30 793
2022-02-02 $16.63 $16.80 $16.63 $16.80 $16.35 712
2022-02-01 $16.73 $16.96 $16.73 $16.75 $16.30 4,413
2022-01-31 $16.91 $16.92 $16.91 $16.92 $16.46 860
2022-01-28 $16.86 $16.86 $16.72 $16.81 $16.36 2,215
2022-01-27 $16.96 $17.03 $16.87 $16.98 $16.52 2,831
2022-01-26 $16.85 $17.03 $16.70 $16.84 $16.39 5,026
2022-01-25 $16.99 $17.03 $16.68 $16.74 $16.29 15,863
2022-01-24 $16.84 $17.20 $16.56 $16.79 $16.34 8,748
2022-01-21 $16.84 $16.84 $16.57 $16.62 $16.17 4,191
2022-01-20 $16.94 $16.94 $16.73 $16.82 $16.37 2,583
2022-01-19 $16.90 $17.23 $16.67 $16.87 $16.42 17,234
2022-01-18 $17.01 $17.37 $16.95 $16.95 $16.49 4,003
2022-01-14 $16.74 $17.09 $16.74 $16.87 $16.42 5,164
2022-01-13 $16.84 $17.15 $16.78 $16.89 $16.43 3,339
2022-01-12 $16.57 $17.10 $16.57 $16.93 $16.47 4,225
2022-01-11 $16.60 $16.93 $16.60 $16.88 $16.42 1,516
2022-01-10 $16.79 $16.95 $16.60 $16.63 $16.18 15,179
2022-01-07 $16.45 $16.83 $16.45 $16.79 $16.34 14,368
2022-01-06 $16.86 $16.86 $16.57 $16.57 $16.12 5,558
2022-01-05 $16.57 $17.04 $16.57 $16.69 $16.24 5,512
2022-01-04 $16.95 $17.14 $16.75 $16.75 $16.30 9,235
2022-01-03 $16.51 $16.98 $16.51 $16.98 $16.52 1,889
2021-12-31 $16.51 $16.55 $16.39 $16.53 $16.08 12,278
2021-12-30 $16.61 $16.65 $16.50 $16.50 $16.06 14,069
2021-12-29 $16.45 $16.60 $16.45 $16.55 $16.10 37,256
2021-12-28 $16.61 $16.75 $16.41 $16.44 $16.00 319,530
2021-12-27 $16.70 $16.80 $16.50 $16.72 $16.27 12,728
2021-12-23 $16.40 $16.68 $16.26 $16.65 $16.20 16,916
2021-12-22 $16.73 $16.83 $16.61 $16.61 $16.16 8,041
2021-12-21 $16.66 $17.22 $16.66 $16.89 $16.43 6,977
2021-12-20 $16.41 $16.96 $16.41 $16.88 $16.42 13,670
2021-12-17 $16.56 $16.61 $16.51 $16.61 $16.16 3,257
2021-12-16 $16.55 $16.75 $16.55 $16.70 $16.25 3,000
2021-12-15 $16.75 $16.76 $16.58 $16.61 $16.16 2,789
2021-12-14 $16.57 $16.84 $16.57 $16.72 $16.27 10,934
2021-12-13 $16.40 $16.91 $16.40 $16.75 $16.30 5,526
2021-12-10 $16.65 $17.01 $16.65 $16.87 $16.41 8,125
2021-12-09 $16.88 $16.91 $16.64 $16.76 $16.31 7,397
2021-12-08 $16.58 $16.95 $16.58 $16.80 $16.35 4,233
2021-12-07 $16.75 $16.93 $16.68 $16.78 $16.33 9,529
2021-12-06 $16.92 $16.95 $16.91 $16.91 $16.45 3,835
2021-12-03 $16.92 $17.00 $16.81 $16.98 $16.52 9,065
2021-12-02 $16.81 $17.00 $16.77 $16.97 $16.51 4,012
2021-12-01 $16.62 $16.97 $16.62 $16.80 $16.35 3,762
2021-11-30 $16.75 $16.75 $16.41 $16.62 $16.17 4,165
2021-11-29 $16.68 $16.90 $16.42 $16.82 $16.37 11,206
2021-11-26 $16.65 $16.95 $16.65 $16.74 $16.29 2,857
2021-11-24 $16.75 $16.87 $16.75 $16.84 $16.39 1,034
2021-11-23 $16.74 $16.80 $16.74 $16.80 $16.35 793
2021-11-22 $16.85 $16.85 $16.83 $16.83 $16.38 1,839
2021-11-19 $16.75 $16.95 $16.74 $16.77 $16.32 4,453
2021-11-18 $16.77 $16.78 $16.51 $16.71 $16.26 9,420
2021-11-17 $16.83 $17.24 $16.70 $16.75 $16.30 9,990
2021-11-16 $16.85 $17.09 $16.85 $16.87 $16.28 10,187
2021-11-15 $16.83 $16.99 $16.83 $16.86 $16.27 2,456
2021-11-12 $16.81 $16.90 $16.80 $16.90 $16.31 1,354
2021-11-11 $17.00 $17.00 $17.00 $17.00 $16.40 14,180
2021-11-10 $17.00 $17.00 $17.00 $17.00 $16.40 1,910
2021-11-09 $16.93 $16.93 $16.93 $16.93 $16.34 740
2021-11-08 $16.82 $17.24 $16.82 $16.93 $16.34 1,924
2021-11-05 $16.98 $17.16 $16.81 $16.81 $16.22 6,342
2021-11-04 $16.79 $16.90 $16.79 $16.90 $16.31 3,182
2021-11-03 $16.68 $16.96 $16.68 $16.94 $16.35 4,978
2021-11-02 $16.66 $16.78 $16.60 $16.74 $16.15 5,455
2021-11-01 $16.71 $17.10 $16.71 $16.81 $16.22 9,126
2021-10-29 $16.88 $17.08 $16.88 $17.05 $16.45 16,121
2021-10-28 $16.85 $17.03 $16.51 $16.95 $16.36 6,234
2021-10-27 $16.67 $16.67 $16.67 $16.67 $16.09 1,045
2021-10-26 $16.75 $16.86 $16.60 $16.86 $16.27 3,374
2021-10-25 $16.97 $16.97 $16.74 $16.74 $16.15 4,507
2021-10-22 $17.00 $17.03 $16.72 $17.00 $16.40 7,428
2021-10-21 $16.96 $16.96 $16.66 $16.70 $16.12 3,905
2021-10-20 $16.65 $16.83 $16.62 $16.70 $16.12 3,251
2021-10-19 $16.79 $16.98 $16.54 $16.84 $16.25 25,491
2021-10-18 $16.95 $16.95 $16.70 $16.70 $16.12 996
2021-10-15 $16.90 $16.93 $16.75 $16.79 $16.20 10,370
2021-10-14 $16.65 $16.93 $16.65 $16.93 $16.34 4,573
2021-10-13 $16.52 $16.88 $16.37 $16.55 $15.97 7,035
2021-10-12 $16.77 $16.77 $16.54 $16.67 $16.09 7,042
2021-10-11 $16.96 $16.96 $16.63 $16.63 $16.05 6,645
2021-10-08 $16.75 $16.92 $16.75 $16.92 $16.33 595
2021-10-07 $16.85 $17.08 $16.85 $16.98 $16.39 4,589
2021-10-06 $16.85 $16.87 $16.66 $16.75 $16.16 3,073
2021-10-05 $16.87 $16.88 $16.87 $16.88 $16.29 653
2021-10-04 $16.79 $16.90 $16.79 $16.80 $16.21 7,579
2021-10-01 $16.88 $16.99 $16.79 $16.79 $16.20 11,057
2021-09-30 $16.75 $16.92 $16.75 $16.85 $16.26 12,066
2021-09-29 $16.90 $16.90 $16.74 $16.78 $16.19 4,169
2021-09-28 $17.05 $17.36 $16.70 $16.95 $16.36 232,730
2021-09-27 $16.98 $17.20 $16.98 $17.07 $16.47 1,285
2021-09-24 $16.86 $16.99 $16.86 $16.99 $16.40 1,342
2021-09-23 $16.95 $17.30 $16.95 $17.00 $16.40 13,215
2021-09-22 $17.01 $17.25 $17.00 $17.00 $16.41 4,250
2021-09-21 $17.01 $17.04 $16.90 $17.02 $16.42 11,677
2021-09-20 $17.02 $17.06 $16.78 $17.00 $16.40 2,815
2021-09-17 $16.78 $17.35 $16.73 $17.35 $16.74 17,638
2021-09-16 $16.82 $16.93 $16.78 $16.83 $16.24 2,255
2021-09-15 $16.82 $17.00 $16.82 $17.00 $16.40 3,533
2021-09-14 $17.12 $17.15 $16.68 $16.68 $16.10 6,225
2021-09-13 $17.00 $17.14 $16.94 $17.09 $16.49 8,425
2021-09-10 $16.92 $16.92 $16.75 $16.80 $16.21 1,816
2021-09-09 $17.40 $17.40 $16.91 $16.93 $16.34 6,437
2021-09-08 $17.26 $17.37 $16.82 $17.00 $16.40 20,862
2021-09-07 $17.20 $17.45 $17.12 $17.12 $16.52 2,944
2021-09-03 $17.40 $17.50 $17.21 $17.50 $16.89 6,831
2021-09-02 $17.35 $17.36 $17.09 $17.16 $16.56 5,853
2021-09-01 $17.28 $17.28 $16.98 $17.12 $16.52 3,128
2021-08-31 $17.11 $17.40 $17.08 $17.40 $16.79 8,445
2021-08-30 $17.03 $17.39 $16.93 $16.93 $16.34 3,826
2021-08-27 $17.29 $17.31 $17.11 $17.16 $16.56 25,222
2021-08-26 $17.14 $17.25 $17.12 $17.21 $16.61 5,318
2021-08-25 $17.19 $17.24 $17.00 $17.00 $16.40 5,501
2021-08-24 $17.30 $17.30 $17.02 $17.14 $16.54 5,110
2021-08-23 $17.12 $17.15 $17.00 $17.08 $16.48 9,433
2021-08-20 $17.07 $17.30 $17.07 $17.30 $16.69 2,210
2021-08-19 $17.29 $17.29 $16.87 $17.00 $16.40 4,505
2021-08-18 $17.06 $17.06 $17.06 $17.06 $16.46 385
2021-08-17 $16.98 $17.30 $16.81 $17.06 $16.46 11,647
2021-08-16 $17.21 $17.30 $17.21 $17.30 $16.69 1,650
2021-08-13 $17.35 $17.35 $17.26 $17.30 $16.69 2,594
2021-08-12 $17.35 $17.69 $17.25 $17.45 $16.84 5,871
2021-08-11 $17.16 $17.48 $16.88 $17.30 $16.69 8,570
2021-08-10 $17.17 $17.34 $17.09 $17.34 $16.60 2,527
2021-08-09 $17.15 $17.56 $17.07 $17.07 $16.34 10,874
2021-08-06 $17.35 $17.50 $17.10 $17.50 $16.75 5,933
2021-08-05 $16.87 $17.40 $16.83 $17.40 $16.66 7,237
2021-08-04 $16.93 $16.94 $16.93 $16.94 $16.21 1,326
2021-08-03 $17.01 $17.01 $17.01 $17.01 $16.28 322
2021-08-02 $17.71 $17.72 $16.86 $17.13 $16.40 2,816
2021-07-30 $17.17 $17.28 $16.86 $16.86 $16.14 6,520
2021-07-29 $17.36 $17.96 $16.96 $17.01 $16.28 4,280
2021-07-28 $17.80 $17.80 $17.26 $17.48 $16.73 7,431
2021-07-27 $16.81 $17.65 $16.81 $17.58 $16.83 3,615
2021-07-26 $17.21 $18.25 $17.21 $17.74 $16.98 22,764
2021-07-23 $16.98 $17.31 $16.80 $17.31 $16.57 12,176
2021-07-22 $17.01 $17.20 $16.97 $16.97 $16.24 4,594
2021-07-21 $17.01 $17.40 $17.01 $17.18 $16.45 6,882
2021-07-20 $17.20 $17.51 $16.76 $16.76 $16.04 14,642
2021-07-19 $17.08 $17.29 $16.83 $17.03 $16.30 15,551
2021-07-16 $17.30 $17.46 $17.21 $17.24 $16.50 6,698
2021-07-15 $17.36 $17.51 $17.35 $17.51 $16.76 4,564
2021-07-14 $17.06 $17.35 $17.06 $17.21 $16.47 1,428
2021-07-13 $17.15 $17.50 $17.08 $17.36 $16.62 10,222
2021-07-12 $17.09 $17.39 $17.09 $17.20 $16.46 46,258
2021-07-09 $16.89 $17.18 $16.79 $17.04 $16.31 31,020
2021-07-08 $17.00 $17.05 $16.78 $16.89 $16.17 8,605
2021-07-07 $17.29 $17.29 $16.86 $17.19 $16.45 8,099
2021-07-06 $17.24 $17.26 $16.95 $17.13 $16.40 14,095
2021-07-02 $17.51 $17.51 $17.09 $17.37 $16.63 15,543
2021-07-01 $17.50 $17.82 $17.11 $17.50 $16.75 18,263
2021-06-30 $17.02 $17.75 $16.92 $17.27 $16.53 17,090
2021-06-29 $17.26 $17.56 $16.86 $17.36 $16.62 45,537
2021-06-28 $17.43 $17.53 $17.22 $17.33 $16.59 39,415
2021-06-25 $17.08 $17.75 $16.78 $17.26 $16.52 808,276
2021-06-24 $16.93 $17.22 $16.49 $17.16 $16.43 50,937
2021-06-23 $16.07 $16.73 $16.07 $16.73 $16.01 48,034
2021-06-22 $16.08 $16.26 $16.02 $16.22 $15.53 31,745
2021-06-21 $16.69 $16.78 $16.18 $16.35 $15.65 38,859
2021-06-18 $16.35 $16.62 $16.11 $16.36 $15.66 35,642
2021-06-17 $17.05 $17.05 $16.32 $16.56 $15.85 35,238
2021-06-16 $16.69 $17.14 $16.51 $16.98 $16.25 29,566
2021-06-15 $16.71 $17.03 $16.66 $16.93 $16.21 19,618
2021-06-14 $17.05 $17.26 $16.73 $16.85 $16.13 14,482
2021-06-11 $17.39 $17.68 $17.02 $17.30 $16.56 14,821
2021-06-10 $18.00 $18.00 $17.40 $17.45 $16.70 19,351
2021-06-09 $17.93 $17.97 $17.49 $17.59 $16.84 15,990
2021-06-08 $18.19 $18.23 $17.64 $17.93 $17.16 6,115
2021-06-07 $18.06 $18.31 $18.00 $18.19 $17.41 14,560
2021-06-04 $18.27 $18.44 $17.81 $18.25 $17.47 13,384
2021-06-03 $17.75 $18.48 $17.75 $18.38 $17.59 25,831
2021-06-02 $17.62 $17.98 $17.62 $17.77 $17.01 9,535
2021-06-01 $17.42 $17.96 $17.28 $17.70 $16.94 7,819
2021-05-28 $16.81 $17.60 $16.60 $17.40 $16.66 22,742
2021-05-27 $16.66 $16.89 $16.61 $16.71 $16.00 8,801
2021-05-26 $16.75 $16.80 $16.62 $16.79 $16.07 6,397
2021-05-25 $16.53 $16.76 $16.53 $16.60 $15.89 10,935
2021-05-24 $16.80 $16.82 $16.67 $16.69 $15.98 4,810
2021-05-21 $16.70 $17.15 $16.70 $16.90 $16.18 10,930
2021-05-20 $16.43 $16.69 $16.37 $16.60 $15.89 12,147
2021-05-19 $16.56 $16.85 $16.56 $16.58 $15.87 10,972
2021-05-18 $16.97 $16.97 $16.77 $16.79 $16.07 13,269
2021-05-17 $16.85 $17.16 $16.76 $16.96 $16.23 9,832
2021-05-14 $16.23 $17.46 $16.23 $17.38 $16.50 15,940
2021-05-13 $16.16 $16.43 $16.16 $16.27 $15.45 13,977
2021-05-12 $16.29 $16.36 $16.08 $16.08 $15.27 14,283
2021-05-11 $16.37 $16.44 $15.84 $16.02 $15.21 19,305
2021-05-10 $16.14 $17.14 $16.08 $16.08 $15.27 16,055
2021-05-07 $16.28 $16.28 $16.14 $16.14 $15.32 11,166
2021-05-06 $16.30 $16.37 $16.25 $16.27 $15.45 18,597
2021-05-05 $16.42 $16.42 $15.63 $15.95 $15.14 25,283
2021-05-04 $16.36 $16.42 $16.25 $16.39 $15.56 14,023
2021-05-03 $16.21 $16.58 $16.18 $16.34 $15.51 12,514
2021-04-30 $16.41 $16.60 $16.21 $16.26 $15.44 19,362
2021-04-29 $16.07 $16.32 $16.07 $16.22 $15.40 22,035
2021-04-28 $17.14 $17.14 $16.01 $16.07 $15.26 18,513
2021-04-27 $16.15 $16.25 $14.50 $15.88 $15.08 29,531
2021-04-26 $16.67 $16.76 $16.36 $16.47 $15.64 10,756
2021-04-23 $16.67 $16.85 $16.60 $16.60 $15.76 11,829
2021-04-22 $17.17 $17.17 $16.60 $16.65 $15.81 14,759
2021-04-21 $16.97 $16.97 $16.61 $16.61 $15.77 11,070
2021-04-20 $16.81 $16.82 $16.62 $16.67 $15.83 13,021
2021-04-19 $16.80 $16.90 $16.67 $16.82 $15.97 12,895
2021-04-16 $16.95 $16.95 $16.72 $16.80 $15.95 12,692
2021-04-15 $17.05 $17.08 $16.76 $16.79 $15.94 25,126
2021-04-14 $16.98 $17.22 $16.78 $17.00 $16.14 21,452
2021-04-13 $16.97 $17.19 $16.79 $16.96 $16.10 13,576
2021-04-12 $17.02 $17.03 $16.85 $17.00 $16.14 27,352
2021-04-09 $17.00 $17.14 $16.78 $17.00 $16.14 20,192
2021-04-08 $17.00 $17.17 $16.77 $17.00 $16.14 13,642
2021-04-07 $16.94 $17.17 $16.83 $17.00 $16.14 29,129
2021-04-06 $16.85 $17.42 $16.73 $16.99 $16.13 35,256
2021-04-05 $17.06 $17.23 $16.60 $16.82 $15.97 25,358
2021-04-01 $16.90 $17.25 $16.82 $17.10 $16.23 12,197
2021-03-31 $16.96 $17.20 $16.85 $16.90 $16.04 36,414
2021-03-30 $16.77 $17.20 $16.77 $16.96 $16.10 14,442
2021-03-29 $17.05 $17.24 $16.78 $16.87 $16.02 17,328
2021-03-26 $16.99 $17.04 $16.68 $17.03 $16.17 10,427
2021-03-25 $17.00 $17.73 $16.69 $17.13 $16.26 12,622
2021-03-24 $17.00 $17.22 $16.76 $16.96 $16.10 22,126
2021-03-23 $16.77 $17.00 $16.61 $16.61 $15.77 19,465
2021-03-22 $17.38 $18.23 $16.79 $16.99 $16.13 17,138
2021-03-19 $16.71 $17.99 $16.71 $17.55 $16.66 85,968
2021-03-18 $17.00 $17.34 $16.76 $16.81 $15.96 11,489
2021-03-17 $17.01 $17.06 $16.87 $16.96 $16.10 17,585
2021-03-16 $17.07 $17.08 $16.84 $16.95 $16.09 18,311
2021-03-15 $17.13 $17.26 $16.87 $17.26 $16.39 13,335
2021-03-12 $17.29 $17.33 $16.93 $17.22 $16.35 11,505
2021-03-11 $17.11 $17.26 $16.88 $17.10 $16.23 19,366
2021-03-10 $16.90 $17.36 $16.86 $17.22 $16.35 39,122
2021-03-09 $16.88 $17.00 $16.63 $16.78 $15.93 29,555
2021-03-08 $16.95 $17.00 $16.56 $16.92 $16.06 39,014
2021-03-05 $16.85 $17.00 $16.24 $16.95 $16.09 27,179
2021-03-04 $16.77 $17.05 $16.44 $16.80 $15.95 58,331
2021-03-03 $15.95 $16.86 $15.95 $16.50 $15.66 18,965
2021-03-02 $15.99 $16.11 $15.85 $15.88 $15.08 13,631
2021-03-01 $15.90 $16.16 $15.90 $16.13 $15.31 12,118
2021-02-26 $16.30 $16.90 $15.75 $15.75 $14.95 45,108
2021-02-25 $16.84 $16.84 $16.43 $16.43 $15.60 40,253
2021-02-24 $16.19 $17.08 $16.19 $16.72 $15.87 9,453
2021-02-23 $16.23 $16.39 $16.00 $16.10 $15.29 9,188
2021-02-22 $15.82 $16.38 $15.82 $16.29 $15.47 9,912
2021-02-19 $15.70 $16.09 $15.70 $15.90 $15.10 13,247
2021-02-18 $15.67 $15.82 $15.61 $15.76 $14.96 13,884
2021-02-17 $15.73 $16.10 $15.73 $15.90 $15.10 22,045
2021-02-16 $15.73 $16.00 $15.73 $15.75 $14.82 15,240
2021-02-12 $15.90 $15.90 $15.66 $15.90 $14.96 22,260
2021-02-11 $15.85 $16.46 $15.64 $15.65 $14.73 17,210
2021-02-10 $16.11 $16.11 $15.74 $15.82 $14.89 7,095
2021-02-09 $15.44 $16.15 $15.34 $16.00 $15.06 17,603
2021-02-08 $15.50 $15.93 $15.50 $15.73 $14.80 6,200
2021-02-05 $15.62 $15.62 $15.20 $15.40 $14.49 11,090
2021-02-04 $15.50 $15.73 $15.19 $15.71 $14.78 13,468
2021-02-03 $15.63 $15.76 $15.41 $15.50 $14.59 9,380
2021-02-02 $15.43 $15.88 $15.43 $15.43 $14.52 13,027
2021-02-01 $15.92 $16.29 $15.34 $15.48 $14.57 18,358
2021-01-29 $15.11 $16.28 $15.11 $16.05 $15.10 15,333
2021-01-28 $17.14 $17.14 $15.81 $16.05 $15.10 8,322
2021-01-27 $16.81 $17.23 $16.66 $16.81 $15.82 22,895
2021-01-26 $17.13 $17.37 $16.02 $17.02 $16.02 21,855
2021-01-25 $17.47 $17.47 $17.13 $17.13 $16.12 6,114
2021-01-22 $16.65 $17.79 $16.65 $17.71 $16.67 17,973
2021-01-21 $16.71 $17.10 $16.46 $16.91 $15.91 12,117
2021-01-20 $17.00 $17.24 $16.96 $16.97 $15.97 3,901
2021-01-19 $17.05 $17.67 $16.92 $17.40 $16.38 7,539
2021-01-15 $16.82 $17.23 $16.81 $17.01 $16.01 10,648
2021-01-14 $16.76 $17.00 $16.70 $17.00 $16.00 18,614
2021-01-13 $17.02 $17.03 $16.82 $16.82 $15.83 10,012
2021-01-12 $16.90 $17.29 $16.80 $17.29 $16.27 4,152
2021-01-11 $16.99 $17.12 $16.75 $16.90 $15.90 11,694
2021-01-08 $16.89 $17.30 $16.69 $17.20 $16.19 8,240
2021-01-07 $16.54 $17.26 $16.54 $16.94 $15.94 13,376
2021-01-06 $15.75 $17.30 $15.75 $16.84 $15.85 14,654
2021-01-05 $15.18 $15.78 $15.18 $15.68 $14.76 10,800
2021-01-04 $15.64 $15.77 $14.79 $15.31 $14.40 19,837
2020-12-31 $15.75 $15.88 $15.71 $15.71 $14.78 7,399
2020-12-30 $15.72 $16.15 $15.24 $15.66 $14.74 25,277
2020-12-29 $15.97 $15.97 $15.66 $15.78 $14.85 6,658
2020-12-28 $15.83 $16.33 $15.58 $15.58 $14.66 13,153
2020-12-24 $15.99 $16.25 $15.75 $15.75 $14.82 7,503
2020-12-23 $15.34 $15.99 $15.10 $15.99 $15.05 12,915
2020-12-22 $15.62 $15.62 $15.01 $15.29 $14.39 14,152
2020-12-21 $14.84 $15.60 $14.84 $15.40 $14.49 27,487
2020-12-18 $15.05 $15.40 $14.78 $15.10 $14.21 98,465
2020-12-17 $14.94 $15.15 $14.94 $15.08 $14.19 17,450
2020-12-16 $14.89 $15.02 $14.80 $14.94 $14.06 130,396
2020-12-15 $14.98 $14.98 $14.87 $14.87 $13.99 15,699
2020-12-14 $14.97 $15.14 $14.88 $14.91 $14.03 40,220
2020-12-11 $14.86 $15.31 $14.79 $14.96 $14.08 32,163
2020-12-10 $14.81 $14.95 $14.58 $14.91 $14.03 15,629
2020-12-09 $15.16 $15.45 $14.73 $14.78 $13.91 15,520
2020-12-08 $14.53 $15.07 $14.52 $15.00 $14.12 22,246
2020-12-07 $14.65 $15.34 $14.30 $14.59 $13.73 16,492
2020-12-04 $14.17 $14.80 $14.16 $14.77 $13.90 4,486
2020-12-03 $14.11 $14.26 $14.10 $14.10 $13.27 11,466
2020-12-02 $14.45 $14.45 $14.10 $14.14 $13.31 3,932
2020-12-01 $14.61 $14.61 $14.10 $14.15 $13.32 7,831
2020-11-30 $14.54 $14.69 $14.22 $14.40 $13.55 9,863
2020-11-27 $15.06 $15.06 $14.64 $14.66 $13.80 3,306
2020-11-25 $14.60 $14.96 $14.56 $14.56 $13.70 7,242
2020-11-24 $13.99 $14.94 $13.99 $14.72 $13.85 21,466
2020-11-23 $13.77 $13.96 $13.75 $13.89 $13.07 6,287
2020-11-20 $13.57 $13.60 $13.57 $13.60 $12.80 3,584
2020-11-19 $13.60 $13.72 $13.59 $13.67 $12.86 4,137
2020-11-18 $13.94 $14.10 $13.31 $13.65 $12.85 15,305
2020-11-17 $14.00 $14.55 $13.85 $13.85 $12.90 42,863
2020-11-16 $13.98 $14.50 $13.98 $14.05 $13.09 17,748
2020-11-13 $13.53 $14.14 $13.53 $13.72 $12.78 10,596
2020-11-12 $13.69 $13.90 $13.56 $13.56 $12.63 6,464
2020-11-11 $13.81 $13.85 $13.55 $13.85 $12.90 4,974
2020-11-10 $13.55 $13.99 $13.55 $13.81 $12.86 19,827
2020-11-09 $13.24 $13.92 $13.24 $13.37 $12.45 15,736
2020-11-06 $12.66 $12.66 $12.66 $12.66 $11.79 2,839
2020-11-05 $12.58 $12.78 $12.55 $12.78 $11.91 4,906
2020-11-04 $12.93 $12.93 $12.51 $12.53 $11.67 4,663
2020-11-03 $12.96 $13.39 $12.87 $12.89 $12.01 19,201
2020-11-02 $12.91 $12.98 $12.88 $12.98 $12.09 4,887
2020-10-30 $12.84 $13.07 $12.59 $12.66 $11.79 4,801
2020-10-29 $12.70 $13.49 $12.64 $13.20 $12.30 4,447
2020-10-28 $13.74 $13.75 $13.00 $13.10 $12.20 3,444
2020-10-27 $13.00 $13.70 $12.89 $13.57 $12.64 3,888
2020-10-26 $13.70 $13.78 $13.59 $13.61 $12.68 2,958
2020-10-23 $13.51 $13.87 $13.51 $13.68 $12.74 2,641
2020-10-22 $13.46 $13.88 $13.46 $13.61 $12.68 5,607
2020-10-21 $13.43 $13.58 $13.41 $13.52 $12.59 3,879
2020-10-20 $13.73 $13.85 $13.52 $13.85 $12.90 1,565
2020-10-19 $13.71 $13.71 $13.29 $13.64 $12.71 1,381
2020-10-16 $13.63 $13.97 $13.40 $13.60 $12.67 5,474
2020-10-15 $13.68 $13.75 $13.44 $13.75 $12.81 3,261
2020-10-14 $13.79 $13.79 $13.72 $13.72 $12.78 1,575
2020-10-13 $14.15 $14.15 $12.95 $13.85 $12.90 7,339
2020-10-12 $13.66 $14.24 $13.61 $14.14 $13.17 4,988
2020-10-09 $14.14 $14.14 $13.55 $13.71 $12.77 2,465
2020-10-08 $13.47 $13.92 $13.28 $13.70 $12.76 11,459
2020-10-07 $12.92 $13.49 $12.43 $13.49 $12.57 12,768
2020-10-06 $12.68 $12.86 $12.62 $12.85 $11.97 15,335
2020-10-05 $12.18 $12.75 $12.17 $12.56 $11.70 9,641
2020-10-02 $11.66 $12.19 $11.66 $12.08 $11.25 11,614
2020-10-01 $11.90 $11.90 $11.78 $11.83 $11.02 4,186
2020-09-30 $11.70 $11.91 $11.70 $11.90 $11.09 1,473
2020-09-29 $11.86 $11.90 $11.68 $11.74 $10.94 1,755
2020-09-28 $11.69 $11.82 $11.40 $11.73 $10.93 30,878
2020-09-25 $11.63 $11.79 $11.56 $11.68 $10.88 10,334
2020-09-24 $11.65 $12.20 $11.64 $11.77 $10.96 7,947
2020-09-23 $11.61 $11.79 $11.54 $11.67 $10.87 10,477
2020-09-22 $11.89 $11.89 $11.62 $11.67 $10.87 12,335
2020-09-21 $11.86 $12.04 $11.61 $11.61 $10.82 16,804
2020-09-18 $12.21 $12.21 $11.88 $11.95 $11.13 43,774
2020-09-17 $11.90 $12.20 $11.90 $12.10 $11.27 14,808
2020-09-16 $12.01 $12.10 $11.88 $11.89 $11.08 9,616
2020-09-15 $12.10 $12.10 $11.91 $11.92 $11.10 16,652
2020-09-14 $12.26 $12.29 $12.12 $12.29 $11.45 5,076
2020-09-11 $12.27 $12.27 $12.16 $12.16 $11.33 4,709
2020-09-10 $12.29 $12.47 $12.02 $12.16 $11.33 6,395
2020-09-09 $12.28 $12.42 $12.12 $12.23 $11.39 5,133
2020-09-08 $12.20 $12.25 $12.01 $12.12 $11.29 5,983
2020-09-04 $12.29 $12.60 $12.15 $12.29 $11.45 3,443
2020-09-03 $12.15 $12.27 $12.00 $12.26 $11.42 5,139
2020-09-02 $12.19 $12.19 $12.00 $12.14 $11.31 4,273
2020-09-01 $12.10 $12.22 $12.10 $12.22 $11.38 6,717
2020-08-31 $12.12 $12.24 $11.91 $11.91 $11.09 15,615
2020-08-28 $12.02 $12.25 $11.92 $12.22 $11.38 4,132
2020-08-27 $12.01 $12.09 $11.86 $11.93 $11.11 8,519
2020-08-26 $11.82 $12.19 $11.82 $12.03 $11.21 6,875
2020-08-25 $11.97 $11.97 $11.81 $11.84 $11.03 12,723
2020-08-24 $12.14 $12.14 $12.00 $12.00 $11.18 3,059
2020-08-21 $12.07 $12.37 $12.07 $12.07 $11.24 7,474
2020-08-20 $12.31 $12.31 $12.10 $12.10 $11.27 2,372
2020-08-19 $12.55 $12.55 $12.30 $12.36 $11.51 3,382
2020-08-18 $12.83 $13.07 $12.62 $12.62 $11.62 13,316
2020-08-17 $13.00 $13.12 $12.77 $12.77 $11.76 13,859
2020-08-14 $13.06 $13.50 $13.03 $13.15 $12.11 3,354
2020-08-13 $13.02 $13.30 $13.00 $13.00 $11.97 3,083
2020-08-12 $13.03 $13.40 $12.93 $12.99 $11.97 6,096
2020-08-11 $12.79 $13.35 $12.71 $12.75 $11.74 14,949
2020-08-10 $12.59 $12.80 $12.45 $12.59 $11.60 5,707
2020-08-07 $12.54 $12.63 $12.35 $12.48 $11.50 4,070
2020-08-06 $12.40 $12.40 $12.20 $12.21 $11.25 25,205
2020-08-05 $12.77 $12.77 $12.13 $12.55 $11.56 5,120
2020-08-04 $12.24 $12.32 $12.05 $12.28 $11.31 16,777
2020-08-03 $12.35 $12.35 $12.20 $12.27 $11.30 3,813
2020-07-31 $12.25 $12.34 $12.20 $12.20 $11.24 5,800
2020-07-30 $12.10 $12.49 $12.10 $12.49 $11.50 4,250
2020-07-29 $11.75 $12.54 $11.75 $12.50 $11.51 11,751
2020-07-28 $12.52 $12.52 $11.60 $11.60 $10.68 6,638
2020-07-27 $12.10 $12.12 $12.04 $12.05 $11.10 7,430
2020-07-24 $12.20 $12.20 $12.06 $12.15 $11.19 8,299
2020-07-23 $12.22 $12.23 $12.20 $12.20 $11.24 8,815
2020-07-22 $12.22 $12.29 $12.15 $12.29 $11.32 13,708
2020-07-21 $12.26 $12.40 $12.05 $12.33 $11.36 8,845
2020-07-20 $12.01 $12.32 $12.01 $12.32 $11.35 10,423
2020-07-17 $12.42 $12.53 $12.23 $12.23 $11.27 17,967
2020-07-16 $12.33 $12.50 $12.33 $12.50 $11.51 3,068
2020-07-15 $12.40 $12.76 $12.25 $12.51 $11.52 14,158
2020-07-14 $12.32 $12.36 $12.04 $12.36 $11.38 3,022
2020-07-13 $12.27 $12.27 $12.08 $12.10 $11.15 5,800
2020-07-10 $11.92 $12.63 $11.91 $12.29 $11.32 4,630
2020-07-09 $12.12 $13.00 $11.81 $11.93 $10.99 21,649
2020-07-08 $12.30 $12.43 $12.20 $12.33 $11.36 9,552
2020-07-07 $12.85 $12.95 $12.30 $12.30 $11.33 4,911
2020-07-06 $12.90 $12.93 $12.87 $12.87 $11.85 3,691
2020-07-02 $13.02 $13.02 $12.64 $12.84 $11.83 3,496
2020-07-01 $13.45 $13.45 $12.84 $13.01 $11.98 8,552
2020-06-30 $13.27 $13.57 $13.27 $13.41 $12.35 4,568
2020-06-29 $13.07 $13.70 $13.07 $13.60 $12.53 13,353
2020-06-26 $12.87 $13.71 $12.25 $12.58 $11.59 46,813
2020-06-25 $13.12 $13.12 $13.12 $13.12 $12.09 4,543
2020-06-24 $12.52 $12.84 $12.49 $12.50 $11.51 12,311
2020-06-23 $13.17 $13.17 $12.52 $12.52 $11.53 4,841
2020-06-22 $12.79 $13.18 $12.79 $12.96 $11.94 2,727
2020-06-19 $13.31 $13.31 $12.75 $12.80 $11.79 24,756
2020-06-18 $12.90 $13.49 $12.55 $13.16 $12.12 2,389
2020-06-17 $13.84 $14.28 $12.85 $12.85 $11.84 4,433
2020-06-16 $14.22 $14.22 $13.55 $13.63 $12.55 5,013
2020-06-15 $12.69 $14.18 $12.50 $14.18 $13.06 8,282
2020-06-12 $13.23 $14.60 $12.62 $13.05 $12.02 16,622
2020-06-11 $13.93 $13.95 $12.75 $12.78 $11.77 15,373
2020-06-10 $15.17 $15.17 $14.33 $14.33 $13.20 5,124
2020-06-09 $15.00 $15.33 $14.85 $15.10 $13.91 4,346
2020-06-08 $15.10 $15.22 $14.59 $15.15 $13.95 8,429
2020-06-05 $14.09 $15.00 $14.09 $15.00 $13.82 17,089
2020-06-04 $13.51 $13.99 $13.51 $13.61 $12.54 11,335
2020-06-03 $13.13 $14.12 $13.03 $13.65 $12.57 7,585
2020-06-02 $12.85 $13.11 $12.80 $12.92 $11.90 7,561
2020-06-01 $12.81 $13.27 $12.75 $12.75 $11.74 10,599
2020-05-29 $13.09 $13.09 $12.51 $12.87 $11.85 12,336
2020-05-28 $13.78 $14.00 $12.76 $12.76 $11.75 13,500
2020-05-27 $13.00 $13.80 $12.86 $13.51 $12.44 20,219
2020-05-26 $12.97 $13.00 $12.79 $12.98 $11.96 5,029
2020-05-22 $12.72 $12.73 $12.40 $12.70 $11.70 6,903
2020-05-21 $12.45 $12.70 $12.40 $12.55 $11.56 7,243
2020-05-20 $12.66 $13.00 $12.38 $12.52 $11.53 19,242
2020-05-19 $12.95 $13.00 $12.55 $12.66 $11.53 10,625
2020-05-18 $12.80 $13.16 $12.57 $13.00 $11.84 19,031
2020-05-15 $12.39 $12.67 $12.20 $12.38 $11.28 17,786
2020-05-14 $12.20 $12.81 $12.09 $12.31 $11.21 68,795
2020-05-13 $12.35 $12.58 $12.25 $12.26 $11.17 15,375
2020-05-12 $12.75 $12.75 $12.27 $12.35 $11.25 18,537
2020-05-11 $13.01 $13.01 $12.56 $12.56 $11.44 11,755
2020-05-08 $13.30 $13.41 $12.95 $13.19 $12.02 26,946
2020-05-07 $12.66 $13.07 $12.66 $13.00 $11.84 12,095
2020-05-06 $12.81 $12.99 $12.60 $12.60 $11.48 7,260
2020-05-05 $13.00 $13.18 $12.75 $12.90 $11.75 10,488
2020-05-04 $13.04 $13.04 $12.75 $13.00 $11.84 5,566
2020-05-01 $12.64 $13.10 $12.44 $13.10 $11.93 9,101
2020-04-30 $13.50 $13.65 $13.00 $13.05 $11.89 15,776
2020-04-29 $13.35 $14.00 $13.25 $13.84 $12.61 16,883
2020-04-28 $13.21 $13.25 $12.93 $13.11 $11.94 7,079
2020-04-27 $12.94 $13.40 $12.80 $12.91 $11.76 13,914
2020-04-24 $12.50 $13.20 $12.50 $12.77 $11.63 5,791
2020-04-23 $12.40 $13.63 $12.25 $12.50 $11.39 11,212
2020-04-22 $12.50 $12.51 $12.27 $12.40 $11.30 9,888
2020-04-21 $12.71 $12.71 $12.52 $12.52 $11.40 3,438
2020-04-20 $13.23 $13.70 $12.87 $13.10 $11.93 6,041
2020-04-17 $12.64 $14.09 $12.64 $13.70 $12.48 11,004
2020-04-16 $12.94 $13.12 $11.78 $12.46 $11.35 14,169
2020-04-15 $13.05 $13.70 $12.26 $12.26 $11.17 14,606
2020-04-14 $13.66 $13.73 $13.10 $13.10 $11.93 7,906
2020-04-13 $13.79 $14.21 $13.05 $13.05 $11.89 5,684
2020-04-09 $12.95 $13.97 $12.72 $13.97 $12.73 58,601
2020-04-08 $12.70 $13.04 $12.01 $13.04 $11.88 39,305
2020-04-07 $13.00 $13.00 $12.50 $12.65 $11.52 15,182
2020-04-06 $12.86 $12.92 $12.07 $12.92 $11.77 20,208
2020-04-03 $12.50 $12.54 $12.01 $12.10 $11.02 14,704
2020-04-02 $13.51 $13.51 $12.27 $13.24 $12.06 9,975
2020-04-01 $14.50 $14.70 $12.67 $12.71 $11.58 10,222
2020-03-31 $15.51 $15.75 $14.52 $15.23 $13.87 16,188
2020-03-30 $14.48 $15.34 $14.11 $15.00 $13.66 12,689
2020-03-27 $15.01 $15.01 $14.16 $14.16 $12.90 6,102
2020-03-26 $14.19 $15.92 $12.83 $15.75 $14.35 45,452
2020-03-25 $14.75 $14.75 $13.90 $14.44 $13.15 7,182
2020-03-24 $15.80 $15.80 $14.86 $15.50 $14.12 25,455
2020-03-23 $13.22 $15.80 $12.67 $15.80 $14.39 10,386
2020-03-20 $14.36 $14.36 $12.41 $14.31 $13.04 22,950
2020-03-19 $12.00 $14.92 $12.00 $14.90 $13.57 19,402
2020-03-18 $13.57 $13.57 $12.27 $12.27 $11.18 10,724
2020-03-17 $13.06 $14.28 $13.06 $14.28 $13.01 26,180
2020-03-16 $13.22 $14.36 $13.05 $13.45 $12.25 17,197
2020-03-13 $14.19 $14.82 $13.98 $14.64 $13.34 14,749
2020-03-12 $15.00 $15.23 $13.51 $14.00 $12.75 12,531
2020-03-11 $16.89 $16.89 $15.76 $15.77 $14.37 10,387
2020-03-10 $16.79 $17.28 $16.46 $16.80 $15.30 8,562
2020-03-09 $17.25 $17.38 $16.01 $16.23 $14.78 12,237
2020-03-06 $18.49 $18.49 $17.93 $18.23 $16.61 8,359
2020-03-05 $19.63 $19.63 $19.00 $19.31 $17.59 37,553
2020-03-04 $19.86 $19.94 $19.56 $19.92 $18.15 8,755
2020-03-03 $20.04 $20.04 $19.50 $19.50 $17.76 5,699
2020-03-02 $19.72 $20.53 $19.72 $20.53 $18.70 6,681
2020-02-28 $19.75 $19.75 $19.02 $19.75 $17.99 14,773
2020-02-27 $20.50 $20.83 $19.76 $19.93 $18.15 12,620
2020-02-26 $21.27 $21.41 $21.01 $21.01 $19.14 24,174
2020-02-25 $21.50 $21.50 $21.25 $21.37 $19.47 14,719
2020-02-24 $21.72 $21.90 $21.45 $21.58 $19.66 6,437
2020-02-21 $22.18 $22.25 $21.89 $21.89 $19.94 10,603
2020-02-20 $21.92 $22.10 $21.92 $22.10 $20.13 2,403
2020-02-19 $22.00 $22.06 $22.00 $22.04 $20.08 2,983
2020-02-18 $21.93 $22.30 $21.92 $22.10 $20.13 3,885
2020-02-14 $22.08 $22.12 $21.89 $22.12 $20.15 7,364
2020-02-13 $22.11 $22.26 $22.11 $22.25 $20.14 3,000
2020-02-12 $22.38 $22.38 $22.21 $22.21 $20.10 5,075
2020-02-11 $22.19 $22.46 $22.18 $22.24 $20.13 5,708
2020-02-10 $22.01 $22.30 $22.01 $22.30 $20.19 6,257
2020-02-07 $22.03 $22.29 $22.03 $22.11 $20.01 9,652
2020-02-06 $22.26 $22.35 $22.11 $22.11 $20.01 7,183
2020-02-05 $22.39 $22.49 $22.12 $22.28 $20.17 10,105
2020-02-04 $22.16 $22.30 $22.16 $22.21 $20.10 66,475
2020-02-03 $22.18 $22.21 $22.01 $22.03 $19.94 6,322
2020-01-31 $22.04 $22.30 $21.81 $22.01 $19.92 55,636
2020-01-30 $22.01 $22.84 $22.01 $22.23 $20.12 7,570
2020-01-29 $22.51 $22.51 $22.13 $22.29 $20.18 10,174
2020-01-28 $21.98 $22.15 $21.98 $22.10 $20.00 5,055
2020-01-27 $22.00 $22.15 $21.66 $21.66 $19.61 9,631
2020-01-24 $21.99 $22.08 $21.73 $21.73 $19.67 5,134
2020-01-23 $21.71 $22.09 $21.68 $22.09 $20.00 5,150
2020-01-22 $21.82 $22.05 $21.48 $21.92 $19.84 6,393
2020-01-21 $21.70 $21.84 $21.51 $21.79 $19.72 5,997
2020-01-17 $21.80 $21.99 $21.58 $21.74 $19.68 8,864
2020-01-16 $21.56 $21.84 $21.51 $21.63 $19.58 3,545
2020-01-15 $21.21 $21.70 $21.15 $21.70 $19.64 13,120
2020-01-14 $21.51 $21.51 $21.21 $21.21 $19.20 3,154
2020-01-13 $21.43 $21.60 $21.43 $21.51 $19.47 2,895
2020-01-10 $21.76 $21.97 $21.76 $21.76 $19.70 3,875
2020-01-09 $21.76 $21.88 $21.76 $21.88 $19.81 2,696
2020-01-08 $21.92 $21.92 $21.71 $21.81 $19.74 2,474
2020-01-07 $21.87 $22.01 $21.71 $21.72 $19.66 3,110
2020-01-06 $21.93 $21.93 $21.80 $21.92 $19.84 3,164
2020-01-03 $21.71 $22.00 $21.56 $21.99 $19.91 10,046
2020-01-02 $22.09 $22.09 $21.81 $21.90 $19.82 5,257
2019-12-31 $22.10 $22.10 $21.90 $21.90 $19.82 3,163
2019-12-30 $22.14 $22.14 $21.63 $21.89 $19.81 2,873
2019-12-27 $22.00 $22.47 $21.91 $22.01 $19.92 14,908
2019-12-26 $21.99 $22.07 $21.87 $22.07 $19.98 1,805
2019-12-24 $21.73 $22.05 $21.58 $21.83 $19.76 2,000
2019-12-23 $21.60 $21.85 $21.60 $21.60 $19.55 8,842
2019-12-20 $21.75 $21.91 $21.56 $21.91 $19.83 10,485
2019-12-19 $21.88 $22.05 $21.60 $21.80 $19.73 6,791
2019-12-18 $22.71 $22.74 $21.87 $22.07 $19.98 14,607
2019-12-17 $22.50 $22.67 $22.50 $22.67 $20.52 6,143
2019-12-16 $22.80 $22.99 $22.53 $22.63 $20.48 10,846
2019-12-13 $22.41 $22.83 $22.35 $22.81 $20.65 7,476
2019-12-12 $22.33 $22.52 $22.20 $22.50 $20.37 6,337
2019-12-11 $22.46 $22.63 $22.21 $22.25 $20.14 9,488
2019-12-10 $22.06 $22.74 $21.89 $22.39 $20.27 18,431
2019-12-09 $21.94 $22.18 $21.85 $22.18 $20.08 4,058
2019-12-06 $21.80 $22.09 $21.80 $21.82 $19.75 10,487
2019-12-05 $21.54 $21.54 $21.54 $21.54 $19.50 1,483
2019-12-04 $22.00 $22.10 $21.79 $21.80 $19.73 6,971
2019-12-03 $21.85 $21.92 $21.78 $21.80 $19.73 7,464
2019-12-02 $21.86 $21.99 $21.81 $21.97 $19.89 6,157
2019-11-29 $21.61 $21.88 $21.61 $21.88 $19.81 1,210
2019-11-27 $22.13 $22.22 $22.08 $22.08 $19.99 4,605
2019-11-26 $22.33 $22.33 $21.77 $21.81 $19.74 7,299
2019-11-25 $22.02 $22.43 $21.88 $22.36 $20.24 10,179
2019-11-22 $21.93 $21.98 $21.88 $21.88 $19.81 3,827
2019-11-21 $21.96 $21.96 $21.73 $21.76 $19.70 8,270
2019-11-20 $21.87 $22.24 $21.73 $21.73 $19.67 24,590
2019-11-19 $21.70 $21.96 $21.70 $21.81 $19.74 10,965
2019-11-18 $21.74 $21.79 $21.66 $21.67 $19.49 6,344
2019-11-15 $21.58 $21.78 $21.50 $21.63 $19.45 3,851
2019-11-14 $21.27 $21.45 $21.27 $21.45 $19.29 2,633
2019-11-13 $20.98 $21.45 $20.98 $21.32 $19.18 5,599
2019-11-12 $21.35 $21.35 $20.88 $20.98 $18.87 5,409
2019-11-11 $21.32 $21.55 $21.04 $21.22 $19.09 3,006
2019-11-08 $21.12 $21.57 $21.12 $21.21 $19.08 6,461
2019-11-07 $21.05 $21.37 $21.05 $21.29 $19.15 4,379
2019-11-06 $20.97 $21.19 $20.91 $20.91 $18.81 5,797
2019-11-05 $20.63 $21.15 $20.27 $21.15 $19.02 4,676
2019-11-04 $20.40 $20.69 $20.35 $20.60 $18.53 6,197
2019-11-01 $20.30 $20.49 $20.18 $20.36 $18.31 27,276
2019-10-31 $19.95 $20.14 $19.95 $20.06 $18.04 8,308
2019-10-30 $19.67 $20.20 $19.30 $20.19 $18.16 19,011
2019-10-29 $20.08 $20.26 $19.50 $19.98 $17.97 2,283
2019-10-28 $20.02 $20.51 $19.60 $20.26 $18.22 5,474
2019-10-25 $20.14 $20.17 $19.72 $19.75 $17.76 9,544
2019-10-24 $20.17 $20.45 $19.97 $20.29 $18.25 6,531
2019-10-23 $20.39 $20.49 $19.35 $20.39 $18.34 3,160
2019-10-22 $20.26 $20.39 $20.17 $20.39 $18.34 2,594
2019-10-21 $20.00 $20.48 $19.68 $20.47 $18.41 12,479
2019-10-18 $20.13 $20.44 $19.91 $20.00 $17.99 10,026
2019-10-17 $20.20 $20.35 $19.89 $20.28 $18.24 10,765
2019-10-16 $20.39 $20.40 $20.05 $20.20 $18.17 3,425
2019-10-15 $20.00 $20.28 $19.88 $20.19 $18.16 1,870
2019-10-14 $20.17 $20.17 $19.80 $20.08 $18.06 2,765
2019-10-11 $20.03 $20.43 $20.03 $20.15 $18.12 4,771
2019-10-10 $20.29 $20.43 $20.01 $20.02 $18.01 8,540
2019-10-09 $19.78 $20.81 $19.78 $20.11 $18.09 6,874
2019-10-08 $20.71 $20.80 $20.25 $20.41 $18.36 4,018
2019-10-07 $20.70 $21.05 $20.70 $20.76 $18.67 8,792
2019-10-04 $20.27 $20.69 $19.92 $20.65 $18.57 2,780
2019-10-03 $20.02 $20.30 $19.35 $20.30 $18.26 22,090
2019-10-02 $20.40 $20.55 $20.14 $20.14 $18.11 10,241
2019-10-01 $20.68 $20.76 $20.50 $20.50 $18.44 7,689
2019-09-30 $20.75 $21.00 $20.47 $20.75 $18.66 20,562
2019-09-27 $20.98 $20.98 $20.80 $20.80 $18.71 5,121
2019-09-26 $20.89 $20.98 $20.66 $20.76 $18.67 9,464
2019-09-25 $20.23 $21.24 $20.10 $21.00 $18.89 25,771
2019-09-24 $20.21 $20.44 $19.99 $20.23 $18.20 4,327
2019-09-23 $20.40 $20.60 $20.20 $20.25 $18.21 11,175
2019-09-20 $20.71 $20.71 $19.88 $20.70 $18.62 28,080
2019-09-19 $21.02 $21.19 $20.70 $20.70 $18.62 7,759
2019-09-18 $20.17 $21.29 $20.17 $20.97 $18.86 8,501
2019-09-17 $20.99 $21.04 $20.51 $20.93 $18.82 5,867
2019-09-16 $21.03 $21.13 $20.90 $21.10 $18.98 3,268
2019-09-13 $20.79 $21.49 $20.79 $21.15 $19.02 32,099
2019-09-12 $20.68 $21.43 $20.51 $20.89 $18.79 92,870
2019-09-11 $20.49 $20.79 $20.37 $20.70 $18.62 7,295
2019-09-10 $20.34 $20.46 $20.34 $20.40 $18.35 2,198
2019-09-09 $20.00 $20.49 $19.97 $20.47 $18.41 5,747
2019-09-06 $20.11 $20.11 $19.64 $19.88 $17.88 2,157
2019-09-05 $20.48 $20.65 $20.24 $20.24 $18.20 4,832
2019-09-04 $20.04 $20.45 $20.04 $20.44 $18.38 2,094
2019-09-03 $20.08 $20.13 $19.48 $19.84 $17.84 4,699
2019-08-30 $20.19 $20.19 $20.19 $20.19 $18.16 1,026
2019-08-29 $20.30 $20.73 $20.01 $20.01 $18.00 8,004
2019-08-28 $19.75 $20.29 $19.75 $20.29 $18.25 2,841
2019-08-27 $20.57 $20.88 $20.15 $20.15 $18.12 5,459
2019-08-26 $20.23 $20.74 $20.23 $20.74 $18.65 9,722
2019-08-23 $20.16 $20.31 $19.93 $20.02 $18.01 3,745
2019-08-22 $20.28 $20.42 $20.25 $20.33 $18.29 12,439
2019-08-21 $20.47 $20.64 $19.92 $20.10 $18.08 7,133
2019-08-20 $20.50 $20.77 $20.19 $20.53 $18.47 8,771
2019-08-19 $21.08 $21.20 $20.58 $20.97 $18.86 11,325
2019-08-16 $20.32 $20.83 $20.22 $20.83 $18.61 3,135
2019-08-15 $20.43 $20.43 $20.14 $20.35 $18.18 5,915
2019-08-14 $20.55 $20.55 $20.11 $20.11 $17.97 8,637
2019-08-13 $20.53 $20.79 $20.53 $20.70 $18.49 2,925
2019-08-12 $20.19 $20.99 $20.19 $20.90 $18.67 10,811
2019-08-09 $20.49 $20.53 $19.85 $20.02 $17.89 7,583
2019-08-08 $20.40 $20.70 $20.38 $20.38 $18.21 7,424
2019-08-07 $20.20 $20.37 $20.09 $20.20 $18.05 4,406
2019-08-06 $20.43 $20.50 $19.97 $20.20 $18.05 10,065
2019-08-05 $20.46 $20.73 $20.36 $20.37 $18.20 4,972
2019-08-02 $20.55 $20.58 $20.55 $20.58 $18.39 6,173
2019-08-01 $20.79 $21.20 $20.06 $20.40 $18.23 9,006
2019-07-31 $20.80 $20.80 $20.37 $20.77 $18.56 9,804
2019-07-30 $20.35 $20.90 $20.35 $20.56 $18.37 7,830
2019-07-29 $21.20 $21.21 $20.51 $20.51 $18.32 6,060
2019-07-26 $20.65 $21.05 $20.62 $21.01 $18.77 12,363
2019-07-25 $21.03 $21.03 $20.26 $20.57 $18.38 4,018
2019-07-24 $21.01 $21.19 $20.62 $21.12 $18.87 4,223
2019-07-23 $21.12 $21.33 $20.95 $21.02 $18.78 5,154
2019-07-22 $21.28 $21.36 $20.78 $21.30 $19.03 5,602
2019-07-19 $21.28 $21.40 $21.09 $21.40 $19.12 5,346
2019-07-18 $21.73 $21.73 $21.29 $21.30 $19.03 12,410
2019-07-17 $21.67 $21.72 $21.41 $21.51 $19.22 3,781
2019-07-16 $21.42 $21.68 $21.25 $21.59 $19.29 16,176
2019-07-15 $21.69 $21.81 $21.20 $21.59 $19.29 6,932
2019-07-12 $21.32 $21.73 $21.27 $21.56 $19.26 12,690
2019-07-11 $21.50 $21.51 $21.38 $21.38 $19.10 25,105
2019-07-10 $21.41 $21.50 $21.32 $21.50 $19.21 12,457
2019-07-09 $21.50 $21.51 $21.18 $21.42 $19.14 32,056
2019-07-08 $21.53 $21.81 $21.32 $21.75 $19.43 17,494
2019-07-05 $21.40 $21.46 $21.05 $21.36 $19.08 5,914
2019-07-03 $21.41 $21.50 $21.22 $21.28 $19.01 5,046
2019-07-02 $21.64 $21.66 $21.30 $21.36 $19.08 24,940
2019-07-01 $21.13 $21.77 $21.02 $21.49 $19.20 34,512
2019-06-28 $20.76 $21.49 $20.59 $20.99 $18.75 708,468
2019-06-27 $20.51 $20.69 $20.33 $20.58 $18.39 20,154
2019-06-26 $20.44 $20.75 $20.30 $20.62 $18.42 19,970
2019-06-25 $20.59 $21.07 $20.40 $20.67 $18.47 26,384
2019-06-24 $20.47 $20.87 $20.18 $20.59 $18.40 17,859
2019-06-21 $20.91 $20.91 $20.35 $20.35 $18.18 12,994
2019-06-20 $21.09 $21.09 $20.55 $20.88 $18.66 9,658
2019-06-19 $20.54 $20.99 $20.00 $20.99 $18.75 27,263
2019-06-18 $20.15 $20.59 $20.15 $20.53 $18.34 15,157
2019-06-17 $20.24 $20.40 $19.93 $20.40 $18.23 22,768
2019-06-14 $20.00 $20.44 $20.00 $20.35 $18.18 19,619
2019-06-13 $20.29 $20.30 $20.00 $20.30 $18.14 23,818
2019-06-12 $20.11 $20.35 $19.97 $20.29 $18.13 19,227
2019-06-11 $20.24 $20.35 $19.93 $20.35 $18.18 4,764
2019-06-10 $20.33 $20.45 $19.92 $20.12 $17.98 7,808
2019-06-07 $20.44 $20.44 $20.20 $20.35 $18.18 6,071
2019-06-06 $20.39 $20.39 $20.02 $20.22 $18.07 3,535
2019-06-05 $20.40 $20.40 $19.97 $20.38 $18.21 2,448
2019-06-04 $20.40 $20.48 $20.15 $20.38 $18.21 7,284
2019-06-03 $20.00 $20.47 $19.98 $20.47 $18.29 3,203
2019-05-31 $20.22 $20.22 $19.97 $19.97 $17.84 2,797
2019-05-30 $20.00 $20.19 $19.93 $20.19 $18.04 3,828
2019-05-29 $20.06 $20.25 $19.88 $20.12 $17.98 10,874
2019-05-28 $20.19 $20.23 $19.78 $20.21 $18.06 4,602
2019-05-24 $20.46 $20.49 $20.21 $20.21 $18.06 2,318
2019-05-23 $20.50 $20.58 $20.24 $20.51 $18.32 3,789
2019-05-22 $20.36 $20.69 $20.21 $20.36 $18.19 11,828
2019-05-21 $20.48 $20.76 $20.34 $20.59 $18.40 5,425
2019-05-20 $20.37 $20.70 $20.21 $20.60 $18.41 15,484
2019-05-17 $20.70 $20.99 $20.46 $20.95 $18.59 3,751
2019-05-16 $20.91 $20.97 $20.37 $20.90 $18.55 2,656
2019-05-15 $20.86 $21.10 $20.71 $20.71 $18.38 10,705
2019-05-14 $21.10 $21.10 $20.75 $21.10 $18.72 11,100
2019-05-13 $21.10 $21.10 $20.49 $20.88 $18.53 5,820
2019-05-10 $19.97 $21.80 $19.97 $21.50 $19.08 30,311
2019-05-09 $20.00 $20.58 $19.94 $20.20 $17.93 4,267
2019-05-08 $20.02 $20.45 $20.01 $20.02 $17.77 2,653
2019-05-07 $19.98 $20.20 $19.82 $20.18 $17.91 2,609
2019-05-06 $19.61 $20.63 $19.61 $20.35 $18.06 6,032
2019-05-03 $20.01 $20.48 $19.89 $20.36 $18.07 3,838
2019-05-02 $20.00 $20.22 $19.84 $20.02 $17.77 4,915
2019-05-01 $20.25 $20.25 $19.76 $19.84 $17.61 2,367
2019-04-30 $19.00 $20.25 $19.00 $20.25 $17.97 6,462
2019-04-29 $18.39 $19.86 $18.29 $19.20 $17.04 7,315
2019-04-26 $19.65 $19.65 $18.86 $18.91 $16.78 3,545
2019-04-25 $19.63 $19.78 $19.55 $19.55 $17.35 1,527
2019-04-24 $19.66 $20.08 $19.66 $20.00 $17.75 2,564
2019-04-23 $20.38 $20.38 $19.68 $19.75 $17.53 8,125
2019-04-22 $19.90 $20.37 $19.58 $19.97 $17.72 4,378
2019-04-18 $20.30 $20.30 $19.91 $19.91 $17.67 3,250
2019-04-17 $20.11 $20.65 $19.76 $20.01 $17.76 4,967
2019-04-16 $20.23 $20.36 $19.56 $19.64 $17.43 5,653
2019-04-15 $20.12 $20.65 $19.87 $19.98 $17.73 5,423
2019-04-12 $20.99 $20.99 $19.81 $20.29 $18.01 10,967
2019-04-11 $20.30 $20.56 $20.16 $20.56 $18.25 2,615
2019-04-10 $20.51 $20.51 $20.09 $20.45 $18.15 1,401
2019-04-09 $20.25 $20.65 $19.98 $20.60 $18.28 32,278
2019-04-08 $20.30 $20.75 $20.00 $20.34 $18.05 4,477
2019-04-05 $20.36 $20.42 $19.84 $20.40 $18.10 2,080
2019-04-04 $19.88 $20.27 $19.88 $20.27 $17.99 846
2019-04-03 $19.94 $20.00 $19.76 $19.76 $17.54 3,296
2019-04-02 $19.77 $20.27 $19.77 $20.27 $17.99 5,716
2019-04-01 $19.92 $20.16 $19.75 $19.85 $17.62 4,709
2019-03-29 $20.08 $20.28 $19.84 $19.92 $17.68 5,066
2019-03-28 $20.01 $20.35 $19.82 $19.82 $17.59 8,585
2019-03-27 $20.03 $20.22 $19.75 $19.90 $17.66 2,126
2019-03-26 $20.35 $20.39 $19.89 $19.89 $17.65 5,056
2019-03-25 $19.74 $19.76 $19.74 $19.75 $17.53 2,018
2019-03-22 $19.96 $19.96 $18.00 $19.70 $17.48 7,200
2019-03-21 $19.80 $20.06 $19.80 $20.02 $17.77 4,903
2019-03-20 $20.17 $20.46 $19.76 $19.76 $17.54 9,936
2019-03-19 $19.97 $20.24 $19.97 $19.97 $17.72 3,148
2019-03-18 $20.21 $20.21 $20.06 $20.06 $17.80 1,592
2019-03-15 $19.81 $19.87 $19.81 $19.85 $17.62 6,085
2019-03-14 $19.85 $19.86 $19.80 $19.80 $17.57 2,479
2019-03-13 $20.06 $20.21 $20.01 $20.13 $17.86 6,250
2019-03-12 $20.28 $20.28 $19.83 $19.83 $17.60 1,326
2019-03-11 $20.00 $20.33 $20.00 $20.33 $18.04 6,843
2019-03-08 $19.84 $20.16 $19.80 $20.00 $17.75 3,814
2019-03-07 $20.02 $20.58 $19.90 $19.90 $17.66 9,363
2019-03-06 $20.10 $20.44 $19.90 $19.90 $17.66 16,607
2019-03-05 $20.06 $20.29 $20.06 $20.20 $17.93 2,381
2019-03-04 $20.40 $20.40 $20.22 $20.25 $17.97 3,068
2019-03-01 $20.27 $20.42 $20.09 $20.14 $17.87 7,100
2019-02-28 $20.03 $20.39 $19.91 $20.27 $17.99 3,309
2019-02-27 $20.02 $20.37 $20.02 $20.12 $17.86 3,126
2019-02-26 $19.82 $20.49 $19.82 $20.03 $17.78 4,385
2019-02-25 $20.34 $20.80 $20.23 $20.23 $17.95 6,478
2019-02-22 $20.21 $20.64 $20.20 $20.50 $18.19 19,248
2019-02-21 $19.82 $20.41 $19.82 $20.37 $18.08 14,138
2019-02-20 $19.82 $20.38 $19.70 $19.70 $17.48 11,893
2019-02-19 $19.55 $20.23 $19.52 $19.93 $17.68 11,422
2019-02-15 $19.72 $19.72 $19.26 $19.60 $17.39 13,105
2019-02-14 $19.31 $19.69 $19.31 $19.36 $17.06 6,629
2019-02-13 $18.66 $19.62 $18.66 $19.31 $17.01 9,376
2019-02-12 $18.86 $19.40 $18.86 $19.35 $17.05 12,715
2019-02-11 $18.84 $18.97 $18.61 $18.85 $16.61 16,751
2019-02-08 $18.50 $18.94 $17.32 $18.63 $16.42 12,821
2019-02-07 $18.70 $18.73 $18.60 $18.73 $16.50 4,500
2019-02-06 $18.40 $18.73 $18.27 $18.70 $16.48 11,355
2019-02-05 $18.43 $18.60 $18.00 $18.37 $16.19 9,210
2019-02-04 $17.39 $17.88 $17.39 $17.75 $15.64 10,876
2019-02-01 $16.90 $17.75 $16.90 $17.65 $15.55 14,381
2019-01-31 $17.44 $17.60 $16.81 $17.10 $15.07 6,562
2019-01-30 $17.75 $17.75 $17.75 $17.75 $15.64 437
2019-01-29 $16.44 $16.91 $16.34 $16.75 $14.76 20,771
2019-01-28 $15.95 $16.68 $15.95 $16.41 $14.46 6,635
2019-01-25 $16.11 $16.39 $16.05 $16.24 $14.31 8,554
2019-01-24 $16.31 $16.35 $16.10 $16.11 $14.20 9,871
2019-01-23 $16.19 $16.55 $16.16 $16.22 $14.29 4,721
2019-01-22 $16.25 $16.62 $16.16 $16.16 $14.24 7,761
2019-01-18 $16.60 $16.66 $16.10 $16.24 $14.31 2,056
2019-01-17 $16.81 $16.88 $16.01 $16.01 $14.11 16,918
2019-01-16 $15.86 $16.25 $15.86 $16.01 $14.11 5,145
2019-01-15 $15.94 $16.16 $15.92 $16.00 $14.10 4,528
2019-01-14 $15.85 $15.91 $15.80 $15.86 $13.97 5,176
2019-01-11 $15.98 $15.98 $15.80 $15.89 $14.00 1,641
2019-01-10 $15.76 $15.95 $15.76 $15.76 $13.89 2,641
2019-01-09 $15.97 $16.06 $15.72 $15.72 $13.85 1,507
2019-01-08 $15.50 $15.98 $15.49 $15.70 $13.83 1,177
2019-01-07 $15.28 $15.73 $15.28 $15.65 $13.79 1,954
2019-01-04 $15.94 $16.45 $15.62 $15.78 $13.90 4,867
2019-01-03 $16.28 $16.28 $15.56 $15.58 $13.73 4,994
2019-01-02 $15.26 $16.48 $15.26 $16.29 $14.35 3,174
2018-12-31 $16.86 $17.19 $15.42 $15.50 $13.66 13,304
2018-12-28 $15.41 $15.75 $15.21 $15.70 $13.83 8,943
2018-12-27 $15.34 $15.47 $14.67 $15.26 $13.45 21,123
2018-12-26 $15.63 $15.63 $15.16 $15.46 $13.62 16,946
2018-12-24 $15.34 $15.72 $15.21 $15.21 $13.40 5,788
2018-12-21 $15.59 $15.60 $15.27 $15.27 $13.45 10,383
2018-12-20 $16.01 $16.05 $15.81 $15.89 $14.00 6,158
2018-12-19 $16.06 $16.28 $16.06 $16.28 $14.34 4,934
2018-12-18 $16.55 $16.61 $16.26 $16.27 $14.34 18,411
2018-12-17 $16.55 $16.64 $16.55 $16.58 $14.61 8,540
2018-12-14 $16.78 $16.87 $16.64 $16.65 $14.67 3,087
2018-12-13 $17.02 $17.02 $16.76 $16.88 $14.87 7,959
2018-12-12 $17.21 $17.38 $17.00 $17.02 $15.00 1,732
2018-12-11 $17.47 $17.63 $17.01 $17.01 $14.99 2,526
2018-12-10 $17.39 $17.50 $17.26 $17.41 $15.34 3,490
2018-12-07 $17.71 $17.71 $17.25 $17.28 $15.23 15,772
2018-12-06 $17.35 $17.73 $17.35 $17.50 $15.42 4,843
2018-12-04 $17.70 $17.70 $17.35 $17.40 $15.33 5,880
2018-12-03 $17.80 $17.91 $17.54 $17.60 $15.51 9,160
2018-11-30 $17.53 $18.19 $17.50 $17.55 $15.46 20,590
2018-11-29 $17.69 $17.70 $17.50 $17.65 $15.55 13,040
2018-11-28 $17.82 $17.99 $17.45 $17.50 $15.42 7,021
2018-11-27 $17.39 $17.81 $17.39 $17.43 $15.36 5,302
2018-11-26 $17.78 $17.79 $17.35 $17.40 $15.33 3,290
2018-11-23 $17.20 $17.96 $17.20 $17.56 $15.47 12,860
2018-11-21 $17.45 $17.53 $17.30 $17.30 $15.24 3,829
2018-11-20 $17.26 $17.55 $17.25 $17.48 $15.40 8,219
2018-11-19 $17.45 $17.55 $17.34 $17.35 $15.29 4,848
2018-11-16 $17.45 $17.58 $17.45 $17.45 $15.38 5,111
2018-11-15 $17.38 $17.45 $17.21 $17.45 $15.38 7,569
2018-11-14 $17.68 $17.68 $17.35 $17.46 $15.38 9,072
2018-11-13 $17.40 $17.78 $17.17 $17.46 $15.26 10,337
2018-11-12 $17.39 $17.55 $17.30 $17.36 $15.17 4,725
2018-11-09 $17.65 $17.65 $17.31 $17.43 $15.24 3,499
2018-11-08 $17.35 $17.62 $17.32 $17.34 $15.16 13,039
2018-11-07 $17.50 $17.50 $17.50 $17.50 $15.30 524
2018-11-06 $17.31 $17.50 $17.26 $17.50 $15.30 4,708
2018-11-05 $17.24 $17.60 $17.24 $17.32 $15.14 2,683
2018-11-02 $17.35 $17.79 $17.35 $17.50 $15.30 6,456
2018-11-01 $17.33 $17.38 $17.25 $17.34 $15.16 3,059
2018-10-31 $17.30 $17.65 $17.25 $17.30 $15.12 19,249
2018-10-30 $16.95 $17.32 $16.95 $17.26 $15.09 892
2018-10-29 $16.78 $17.56 $16.70 $17.00 $14.86 4,781
2018-10-26 $17.00 $17.00 $16.76 $16.80 $14.69 2,800
2018-10-25 $17.05 $17.17 $17.00 $17.01 $14.87 3,869
2018-10-24 $17.50 $17.50 $17.11 $17.11 $14.96 2,335
2018-10-23 $17.70 $17.70 $17.70 $17.70 $15.47 331
2018-10-22 $17.60 $17.92 $17.57 $17.58 $15.37 3,198
2018-10-19 $18.25 $18.25 $17.60 $17.60 $15.38 891
2018-10-18 $18.01 $18.01 $17.60 $17.75 $15.52 14,090
2018-10-17 $17.97 $18.10 $17.95 $18.01 $15.74 5,817
2018-10-16 $18.16 $18.30 $17.96 $18.05 $15.78 4,347
2018-10-15 $18.21 $18.52 $18.06 $18.10 $15.82 9,778
2018-10-12 $18.12 $18.13 $18.02 $18.10 $15.82 7,781
2018-10-11 $18.05 $18.22 $18.01 $18.10 $15.82 4,871
2018-10-10 $18.00 $18.32 $18.00 $18.10 $15.82 7,877
2018-10-09 $18.12 $18.23 $18.00 $18.10 $15.82 5,011
2018-10-08 $18.30 $18.30 $18.06 $18.10 $15.82 1,937
2018-10-05 $18.10 $18.10 $18.05 $18.10 $15.82 5,490
2018-10-04 $18.03 $18.35 $18.01 $18.05 $15.78 1,805
2018-10-03 $18.01 $18.34 $18.00 $18.05 $15.78 4,637
2018-10-02 $18.16 $18.16 $17.96 $17.96 $15.70 7,387
2018-10-01 $18.08 $18.49 $18.08 $18.17 $15.88 2,296
2018-09-28 $18.22 $18.46 $18.21 $18.30 $16.00 7,616
2018-09-27 $18.41 $18.54 $18.40 $18.41 $16.09 5,766
2018-09-26 $18.41 $18.52 $18.40 $18.40 $16.08 2,394
2018-09-25 $18.24 $18.49 $18.20 $18.36 $16.05 7,588
2018-09-24 $18.24 $18.53 $18.24 $18.30 $16.00 4,972
2018-09-21 $18.24 $18.44 $18.20 $18.35 $16.04 14,728
2018-09-20 $18.45 $18.62 $18.17 $18.36 $16.05 7,522
2018-09-19 $17.96 $18.47 $17.96 $18.31 $16.01 11,882
2018-09-18 $18.18 $18.18 $17.96 $18.02 $15.75 4,696
2018-09-17 $18.09 $18.19 $18.09 $18.10 $15.82 6,198
2018-09-14 $18.07 $18.18 $17.97 $18.14 $15.86 5,213
2018-09-13 $17.95 $18.08 $17.95 $17.99 $15.73 13,997
2018-09-12 $17.98 $18.07 $17.94 $17.95 $15.69 3,031
2018-09-11 $18.12 $18.12 $17.21 $18.04 $15.77 48,057
2018-09-10 $18.02 $18.12 $17.91 $18.01 $15.74 9,259
2018-09-07 $17.85 $18.12 $17.85 $18.07 $15.80 22,267
2018-09-06 $18.01 $18.13 $17.86 $17.86 $15.61 21,919
2018-09-05 $18.01 $18.15 $18.01 $18.05 $15.78 5,959
2018-09-04 $18.26 $18.60 $18.02 $18.02 $15.75 12,809
2018-08-31 $18.10 $18.54 $18.10 $18.40 $16.08 14,432
2018-08-30 $18.03 $18.18 $18.03 $18.10 $15.82 3,429
2018-08-29 $18.03 $18.04 $18.03 $18.03 $15.76 7,284
2018-08-28 $18.02 $18.05 $18.00 $18.02 $15.75 3,951
2018-08-27 $18.01 $18.33 $18.01 $18.01 $15.74 7,699
2018-08-24 $18.03 $18.18 $18.01 $18.01 $15.74 2,365
2018-08-23 $18.05 $18.05 $18.04 $18.04 $15.77 914
2018-08-22 $18.03 $18.13 $18.03 $18.10 $15.82 7,242
2018-08-21 $18.20 $18.26 $18.17 $18.22 $15.93 3,335
2018-08-20 $18.40 $18.41 $18.04 $18.20 $15.91 3,456
2018-08-17 $18.28 $18.43 $18.15 $18.43 $15.99 5,399
2018-08-16 $18.16 $18.41 $18.10 $18.41 $15.97 3,534
2018-08-15 $18.32 $18.39 $18.32 $18.39 $15.95 558
2018-08-14 $18.27 $18.61 $18.10 $18.35 $15.92 3,404
2018-08-13 $18.20 $18.24 $18.10 $18.15 $15.74 11,128
2018-08-10 $18.40 $18.41 $18.16 $18.16 $15.75 2,860
2018-08-09 $18.27 $18.68 $18.26 $18.54 $16.08 2,210
2018-08-08 $18.58 $18.58 $18.33 $18.33 $15.90 944
2018-08-07 $18.41 $18.62 $18.32 $18.32 $15.89 2,354
2018-08-06 $18.30 $18.50 $18.18 $18.50 $16.05 18,652
2018-08-03 $18.58 $18.58 $18.31 $18.31 $15.88 11,007
2018-08-02 $18.66 $18.66 $18.41 $18.43 $15.99 6,190
2018-08-01 $18.74 $18.74 $18.74 $18.74 $16.26 846
2018-07-31 $18.43 $18.77 $18.37 $18.55 $16.09 6,292
2018-07-30 $18.30 $18.90 $18.30 $18.33 $15.90 12,346
2018-07-27 $18.40 $18.56 $18.40 $18.42 $15.98 16,849
2018-07-26 $18.35 $18.60 $18.32 $18.50 $16.05 11,021
2018-07-25 $18.62 $18.62 $18.21 $18.50 $16.05 18,123
2018-07-24 $18.56 $18.72 $18.40 $18.40 $15.96 5,770
2018-07-23 $18.41 $18.55 $18.41 $18.52 $16.07 5,337
2018-07-20 $18.46 $18.67 $18.42 $18.42 $15.98 4,009
2018-07-19 $18.46 $18.64 $18.39 $18.42 $15.98 5,562
2018-07-18 $18.44 $18.52 $18.40 $18.47 $16.02 7,424
2018-07-17 $18.83 $18.83 $18.41 $18.55 $16.09 6,231
2018-07-16 $18.90 $18.92 $18.41 $18.87 $16.37 7,144
2018-07-13 $19.06 $19.06 $18.50 $18.89 $16.39 5,597
2018-07-12 $18.65 $18.92 $18.48 $18.64 $16.17 8,851
2018-07-11 $18.46 $18.83 $18.45 $18.63 $16.16 7,139
2018-07-10 $18.88 $18.92 $18.51 $18.65 $16.18 4,892
2018-07-09 $19.18 $19.24 $18.65 $18.84 $16.34 5,924
2018-07-06 $19.07 $19.24 $18.80 $19.19 $16.65 9,047
2018-07-05 $18.56 $19.24 $18.36 $19.06 $16.53 17,541
2018-07-03 $19.23 $19.23 $18.57 $18.80 $16.31 6,861
2018-07-02 $19.07 $19.44 $18.63 $19.24 $16.69 20,168
2018-06-29 $19.34 $19.78 $19.03 $19.08 $16.55 9,376
2018-06-28 $19.25 $19.43 $19.08 $19.35 $16.79 12,069
2018-06-27 $19.54 $19.54 $18.81 $19.16 $16.62 15,398
2018-06-26 $18.88 $19.57 $18.78 $19.30 $16.74 23,635
2018-06-25 $18.99 $19.25 $18.75 $18.77 $16.28 29,986
2018-06-22 $18.84 $18.95 $18.49 $18.53 $16.07 639,701
2018-06-21 $18.38 $19.00 $18.38 $18.85 $16.35 55,873
2018-06-20 $18.21 $18.43 $18.19 $18.35 $15.92 49,475
2018-06-19 $18.02 $18.24 $17.94 $18.21 $15.80 31,386
2018-06-18 $18.04 $18.17 $18.00 $18.04 $15.65 19,746
2018-06-15 $18.20 $18.37 $18.02 $18.03 $15.64 29,712
2018-06-14 $18.27 $18.31 $18.14 $18.30 $15.87 6,368
2018-06-13 $18.19 $18.36 $18.13 $18.30 $15.87 18,306
2018-06-12 $18.34 $18.48 $18.16 $18.22 $15.80 18,349
2018-06-11 $18.45 $18.59 $18.34 $18.40 $15.96 15,853
2018-06-08 $18.45 $18.48 $18.36 $18.43 $15.99 9,251
2018-06-07 $18.36 $18.47 $18.30 $18.46 $16.01 11,075
2018-06-06 $18.31 $18.68 $18.31 $18.35 $15.92 12,786
2018-06-05 $18.76 $18.76 $18.26 $18.37 $15.94 6,906
2018-06-04 $18.54 $18.69 $18.28 $18.48 $16.03 6,074
2018-06-01 $18.52 $18.52 $18.26 $18.37 $15.94 12,411
2018-05-31 $18.50 $18.85 $18.26 $18.35 $15.92 19,518
2018-05-30 $18.45 $18.54 $18.25 $18.37 $15.94 26,226
2018-05-29 $18.18 $18.37 $18.18 $18.22 $15.80 10,450
2018-05-25 $18.32 $18.32 $18.19 $18.26 $15.84 25,763
2018-05-24 $18.18 $18.35 $18.15 $18.24 $15.82 10,460
2018-05-23 $18.34 $18.34 $18.17 $18.27 $15.85 7,616
2018-05-22 $18.33 $18.36 $18.20 $18.25 $15.83 8,540
2018-05-21 $18.24 $18.35 $18.24 $18.27 $15.85 8,602
2018-05-18 $18.27 $18.37 $18.19 $18.29 $15.87 15,941
2018-05-17 $18.18 $18.34 $18.17 $18.25 $15.83 15,538
2018-05-16 $18.43 $18.43 $18.16 $18.21 $15.80 19,019
2018-05-15 $18.14 $18.51 $18.14 $18.47 $15.90 7,259
2018-05-14 $18.31 $18.31 $18.24 $18.28 $15.74 18,967
2018-05-11 $18.54 $18.54 $18.36 $18.43 $15.87 4,711
2018-05-10 $18.46 $18.50 $18.29 $18.42 $15.86 5,814
2018-05-09 $18.35 $18.74 $18.24 $18.46 $15.89 6,961
2018-05-08 $18.37 $18.43 $18.25 $18.29 $15.74 8,350
2018-05-07 $18.41 $18.46 $18.23 $18.23 $15.69 11,409
2018-05-04 $18.15 $18.38 $18.15 $18.37 $15.81 16,422
2018-05-03 $18.20 $18.25 $18.03 $18.20 $15.67 9,930
2018-05-02 $18.08 $18.34 $18.08 $18.24 $15.70 9,103
2018-05-01 $18.01 $18.45 $18.01 $18.28 $15.74 3,716
2018-04-30 $18.25 $18.56 $18.19 $18.35 $15.80 4,812
2018-04-27 $18.11 $18.40 $18.11 $18.26 $15.72 3,259
2018-04-26 $18.23 $18.50 $18.02 $18.33 $15.78 6,414
2018-04-25 $18.01 $18.53 $18.01 $18.15 $15.62 6,712
2018-04-24 $18.02 $18.35 $18.02 $18.16 $15.63 7,231
2018-04-23 $18.26 $18.26 $18.08 $18.12 $15.60 6,995
2018-04-20 $18.35 $18.61 $18.20 $18.35 $15.80 8,197
2018-04-19 $18.19 $18.74 $18.19 $18.43 $15.87 6,779
2018-04-18 $18.39 $18.43 $18.17 $18.26 $15.72 13,141
2018-04-17 $18.23 $18.43 $18.20 $18.36 $15.80 6,965
2018-04-16 $17.89 $18.14 $17.86 $18.14 $15.62 20,221
2018-04-13 $17.87 $17.98 $17.86 $17.89 $15.40 30,426
2018-04-12 $18.20 $18.27 $18.05 $18.06 $15.55 13,000
2018-04-11 $18.37 $18.37 $18.10 $18.14 $15.62 7,523
2018-04-10 $18.22 $18.41 $18.21 $18.32 $15.77 7,354
2018-04-09 $18.40 $18.42 $18.18 $18.34 $15.79 9,306
2018-04-06 $18.45 $18.50 $18.33 $18.39 $15.83 8,920
2018-04-05 $18.35 $18.50 $18.32 $18.42 $15.86 9,789
2018-04-04 $18.19 $18.44 $18.15 $18.40 $15.84 15,875
2018-04-03 $18.07 $18.44 $18.07 $18.24 $15.70 8,616
2018-04-02 $18.08 $18.22 $17.97 $18.20 $15.67 9,641
2018-03-29 $18.03 $18.30 $17.99 $18.09 $15.57 12,658
2018-03-28 $18.05 $18.31 $18.03 $18.10 $15.58 6,992
2018-03-27 $18.26 $18.26 $17.99 $18.09 $15.57 13,646
2018-03-26 $18.46 $18.46 $18.04 $18.21 $15.68 6,146
2018-03-23 $18.03 $18.24 $18.00 $18.10 $15.58 13,545
2018-03-22 $18.18 $18.20 $17.97 $18.00 $15.50 6,981
2018-03-21 $18.24 $18.33 $18.13 $18.21 $15.68 14,191
2018-03-20 $18.23 $18.46 $18.23 $18.24 $15.70 12,696
2018-03-19 $18.25 $18.48 $18.25 $18.41 $15.85 8,174
2018-03-16 $18.25 $18.47 $18.25 $18.36 $15.80 39,462
2018-03-15 $18.38 $18.38 $18.14 $18.30 $15.75 7,415
2018-03-14 $18.49 $18.49 $18.28 $18.33 $15.78 7,749
2018-03-13 $18.46 $18.48 $18.35 $18.47 $15.90 26,531
2018-03-12 $18.33 $18.46 $18.26 $18.45 $15.88 15,182
2018-03-09 $18.30 $18.54 $18.30 $18.37 $15.81 7,708
2018-03-08 $18.26 $18.54 $18.26 $18.34 $15.79 7,867
2018-03-07 $18.23 $18.50 $18.16 $18.43 $15.87 36,460
2018-03-06 $18.21 $18.41 $18.16 $18.29 $15.74 8,829
2018-03-05 $18.36 $18.36 $18.22 $18.23 $15.69 5,077
2018-03-02 $18.07 $18.47 $18.07 $18.36 $15.80 10,236
2018-03-01 $18.21 $18.31 $18.02 $18.21 $15.68 30,018
2018-02-28 $18.28 $18.28 $18.16 $18.22 $15.68 32,617
2018-02-27 $18.26 $18.48 $18.26 $18.30 $15.75 5,221
2018-02-26 $18.36 $18.53 $18.23 $18.45 $15.88 5,879
2018-02-23 $18.24 $18.43 $18.16 $18.43 $15.87 4,910
2018-02-22 $18.14 $18.46 $18.14 $18.21 $15.68 5,780
2018-02-21 $18.20 $18.34 $18.20 $18.28 $15.74 9,115
2018-02-20 $18.04 $18.42 $18.04 $18.07 $15.56 10,486
2018-02-16 $18.01 $18.34 $18.01 $18.16 $15.63 11,599
2018-02-15 $18.05 $18.22 $18.05 $18.22 $15.56 10,863
2018-02-14 $18.02 $18.20 $18.02 $18.04 $15.41 12,924
2018-02-13 $18.09 $18.17 $18.06 $18.11 $15.47 14,557
2018-02-12 $18.22 $18.32 $18.06 $18.18 $15.53 11,399
2018-02-09 $18.01 $18.29 $18.01 $18.19 $15.54 11,165
2018-02-08 $18.20 $18.20 $17.97 $18.01 $15.39 9,264
2018-02-07 $18.13 $18.20 $18.03 $18.20 $15.55 64,165
2018-02-06 $17.98 $18.27 $17.87 $18.18 $15.53 81,930
2018-02-05 $18.18 $18.30 $18.18 $18.22 $15.56 13,686
2018-02-02 $18.35 $18.39 $18.27 $18.30 $15.63 13,510
2018-02-01 $18.14 $18.38 $18.14 $18.38 $15.70 8,102
2018-01-31 $18.17 $18.36 $18.16 $18.30 $15.63 19,617
2018-01-30 $18.31 $18.31 $18.13 $18.21 $15.56 7,054
2018-01-29 $18.22 $18.52 $18.06 $18.25 $15.59 12,470
2018-01-26 $18.55 $18.55 $18.31 $18.43 $15.74 17,049
2018-01-25 $18.56 $18.64 $18.51 $18.58 $15.87 15,012
2018-01-24 $18.66 $18.74 $18.55 $18.57 $15.86 9,857
2018-01-23 $18.78 $18.84 $18.63 $18.82 $16.08 4,426
2018-01-22 $18.88 $18.88 $18.75 $18.87 $16.12 5,002
2018-01-19 $18.71 $18.90 $18.67 $18.89 $16.14 6,462
2018-01-18 $18.88 $18.90 $18.77 $18.78 $16.04 8,136
2018-01-17 $18.77 $18.98 $18.77 $18.90 $16.15 7,155
2018-01-16 $18.93 $18.93 $18.67 $18.74 $16.01 11,605
2018-01-12 $18.74 $18.99 $18.68 $18.80 $16.06 6,620
2018-01-11 $18.73 $18.93 $18.63 $18.75 $16.02 8,913
2018-01-10 $18.82 $18.85 $18.58 $18.72 $15.99 7,905
2018-01-09 $18.59 $18.64 $18.50 $18.61 $15.90 8,922
2018-01-08 $18.90 $18.90 $18.52 $18.59 $15.88 11,815
2018-01-05 $19.01 $19.23 $18.65 $18.80 $16.06 10,488
2018-01-04 $18.83 $18.98 $18.72 $18.97 $16.21 6,982
2018-01-03 $18.50 $18.92 $18.50 $18.69 $15.97 9,749
2018-01-02 $18.39 $18.68 $18.37 $18.47 $15.78 18,077
2017-12-29 $18.48 $18.56 $18.38 $18.40 $15.72 8,983
2017-12-28 $18.13 $18.59 $18.13 $18.48 $15.79 5,583
2017-12-27 $18.52 $18.52 $18.31 $18.41 $15.73 11,355
2017-12-26 $18.27 $18.53 $18.27 $18.48 $15.79 8,922
2017-12-22 $18.57 $18.67 $18.17 $18.48 $15.79 14,686
2017-12-21 $18.14 $18.70 $18.14 $18.53 $15.83 6,718
2017-12-20 $19.08 $19.08 $18.42 $18.46 $15.77 12,644
2017-12-19 $18.93 $19.00 $18.57 $18.99 $16.22 11,905
2017-12-18 $19.11 $19.11 $18.77 $18.97 $16.21 7,761
2017-12-15 $18.59 $19.13 $18.59 $19.13 $16.34 61,720
2017-12-14 $18.75 $18.77 $18.52 $18.58 $15.87 8,182
2017-12-13 $18.64 $18.94 $18.64 $18.86 $16.11 5,577
2017-12-12 $18.70 $18.97 $18.70 $18.79 $16.05 4,901
2017-12-11 $18.73 $18.80 $18.68 $18.72 $15.99 11,221
2017-12-08 $19.18 $19.18 $18.81 $18.85 $16.10 12,072
2017-12-07 $19.14 $19.28 $19.06 $19.15 $16.36 7,870
2017-12-06 $19.11 $19.34 $19.07 $19.19 $16.39 9,158
2017-12-05 $19.36 $19.47 $19.13 $19.21 $16.41 84,531
2017-12-04 $19.32 $19.49 $19.18 $19.40 $16.57 8,192
2017-12-01 $19.06 $19.21 $18.89 $19.20 $16.40 7,913
2017-11-30 $19.26 $19.35 $19.26 $19.26 $16.45 10,538
2017-11-29 $19.25 $19.35 $19.14 $19.33 $16.51 21,607
2017-11-28 $19.11 $19.35 $19.11 $19.23 $16.43 28,813
2017-11-27 $19.14 $19.25 $18.97 $19.06 $16.28 7,389
2017-11-24 $19.23 $19.23 $18.97 $19.13 $16.34 2,233
2017-11-22 $19.23 $19.35 $19.11 $19.14 $16.35 7,551
2017-11-21 $19.56 $19.56 $19.23 $19.34 $16.52 34,852
2017-11-20 $19.18 $19.41 $19.17 $19.41 $16.58 6,737
2017-11-17 $19.13 $19.24 $19.03 $19.14 $16.35 7,360
2017-11-16 $19.10 $19.21 $19.10 $19.13 $16.34 6,737
2017-11-15 $18.96 $19.16 $18.94 $19.05 $16.27 30,623
2017-11-14 $18.95 $19.00 $18.94 $19.00 $16.23 6,743
2017-11-13 $18.66 $19.13 $18.66 $19.00 $16.23 6,263
2017-11-10 $19.02 $19.04 $18.86 $18.86 $15.99 6,078
2017-11-09 $18.81 $19.04 $18.81 $18.97 $16.09 12,443
2017-11-08 $18.91 $19.02 $18.88 $18.95 $16.07 16,559
2017-11-07 $19.15 $19.15 $18.97 $18.97 $16.09 21,037
2017-11-06 $19.21 $19.25 $19.12 $19.23 $16.31 7,561
2017-11-03 $19.40 $19.45 $19.32 $19.35 $16.41 4,715
2017-11-02 $19.40 $19.55 $19.39 $19.54 $16.57 4,229
2017-11-01 $19.47 $19.47 $19.26 $19.26 $16.33 3,131
2017-10-31 $19.11 $19.64 $19.06 $19.33 $16.39 17,750
2017-10-30 $19.21 $19.56 $18.99 $19.07 $16.17 19,071
2017-10-27 $19.85 $19.85 $19.16 $19.70 $16.71 12,975
2017-10-26 $19.70 $19.70 $19.30 $19.70 $16.71 10,804
2017-10-25 $19.40 $19.70 $19.19 $19.61 $16.63 9,182
2017-10-24 $19.29 $19.51 $19.26 $19.27 $16.34 2,636
2017-10-23 $19.45 $19.45 $19.12 $19.14 $16.23 1,681
2017-10-20 $19.50 $19.67 $19.15 $19.36 $16.42 3,321
2017-10-19 $19.47 $19.53 $19.32 $19.44 $16.49 4,314
2017-10-18 $19.69 $19.75 $19.48 $19.50 $16.54 4,117
2017-10-17 $19.74 $19.75 $19.67 $19.67 $16.68 5,009
2017-10-16 $19.74 $19.75 $19.65 $19.75 $16.75 10,591
2017-10-13 $19.64 $19.81 $19.64 $19.75 $16.75 7,675
2017-10-12 $19.98 $19.98 $19.57 $19.74 $16.74 6,565
2017-10-11 $19.66 $19.80 $19.66 $19.75 $16.75 8,068
2017-10-10 $19.75 $19.75 $19.72 $19.75 $16.75 10,297
2017-10-09 $19.61 $19.75 $19.50 $19.74 $16.74 8,963
2017-10-06 $19.69 $19.87 $19.69 $19.72 $16.72 5,386
2017-10-05 $19.68 $19.80 $19.68 $19.79 $16.78 6,190
2017-10-04 $19.80 $19.80 $19.70 $19.73 $16.73 22,959
2017-10-03 $19.83 $19.83 $19.57 $19.74 $16.74 18,701
2017-10-02 $19.52 $19.99 $19.37 $19.94 $16.91 12,155
2017-09-29 $19.49 $19.71 $19.49 $19.60 $16.62 11,664
2017-09-28 $19.77 $19.77 $18.42 $19.61 $16.63 7,813
2017-09-27 $19.30 $20.00 $19.30 $19.90 $16.88 8,038
2017-09-26 $19.03 $19.18 $18.79 $19.05 $16.15 3,543
2017-09-25 $19.03 $19.48 $18.88 $18.97 $16.09 10,140
2017-09-22 $19.70 $19.74 $19.21 $19.38 $16.43 10,900
2017-09-21 $19.69 $19.90 $19.57 $19.62 $16.64 8,253
2017-09-20 $19.70 $19.72 $19.50 $19.60 $16.62 99,978
2017-09-19 $19.71 $19.75 $19.66 $19.71 $16.71 12,702
2017-09-18 $19.50 $19.75 $19.50 $19.73 $16.73 7,459
2017-09-15 $19.75 $19.75 $19.59 $19.73 $16.73 46,771
2017-09-14 $19.72 $19.79 $19.71 $19.73 $16.73 53,475
2017-09-13 $19.65 $19.75 $19.65 $19.74 $16.74 10,831
2017-09-12 $17.62 $19.79 $17.62 $19.69 $16.70 10,300
2017-09-11 $19.15 $19.73 $19.15 $19.68 $16.69 7,851
2017-09-08 $18.88 $19.24 $18.88 $19.23 $16.31 3,541
2017-09-07 $18.89 $19.14 $18.88 $19.06 $16.16 4,779
2017-09-06 $18.96 $19.07 $18.96 $18.97 $16.09 10,389
2017-09-05 $18.95 $19.06 $18.88 $18.95 $16.07 26,925
2017-09-01 $19.05 $19.05 $18.90 $18.99 $16.10 12,669
2017-08-31 $19.10 $19.10 $18.89 $18.94 $16.06 18,565
2017-08-30 $19.00 $19.55 $19.00 $19.07 $16.17 6,575
2017-08-29 $19.33 $19.48 $18.85 $19.09 $16.19 22,641
2017-08-28 $19.02 $19.49 $19.02 $19.40 $16.45 5,793
2017-08-25 $19.10 $19.33 $19.10 $19.30 $16.37 7,819
2017-08-24 $19.08 $19.29 $18.91 $18.98 $16.10 8,918
2017-08-23 $18.78 $19.29 $18.76 $19.06 $16.16 5,319
2017-08-22 $18.76 $18.86 $18.75 $18.86 $15.99 7,506
2017-08-21 $18.82 $18.84 $18.63 $18.75 $15.90 12,080
2017-08-18 $18.81 $18.97 $18.79 $18.85 $15.98 18,073
2017-08-17 $19.06 $19.10 $18.91 $18.94 $16.06 7,472
2017-08-16 $19.21 $19.23 $19.12 $19.13 $16.10 4,420
2017-08-15 $19.10 $19.20 $19.10 $19.11 $16.09 8,662
2017-08-14 $19.06 $19.20 $19.06 $19.15 $16.12 21,094
2017-08-11 $19.08 $19.16 $18.92 $19.10 $16.08 18,593
2017-08-10 $19.15 $19.25 $19.15 $19.17 $16.14 6,137
2017-08-09 $19.05 $19.35 $19.05 $19.15 $16.12 5,361
2017-08-08 $19.14 $19.15 $18.98 $19.11 $16.09 8,103
2017-08-07 $19.06 $19.23 $19.01 $19.03 $16.02 18,661
2017-08-04 $19.34 $19.34 $19.05 $19.18 $16.15 8,757
2017-08-03 $19.12 $19.13 $19.11 $19.12 $16.09 7,058
2017-08-02 $19.22 $19.35 $18.91 $19.11 $16.09 7,633
2017-08-01 $19.02 $19.33 $19.02 $19.18 $16.15 5,981
2017-07-31 $19.35 $19.35 $18.98 $19.00 $15.99 4,561
2017-07-28 $18.80 $18.89 $18.75 $18.76 $15.79 13,546
2017-07-27 $18.88 $19.22 $18.61 $18.86 $15.88 6,571
2017-07-26 $18.81 $19.21 $18.76 $19.00 $15.99 5,099
2017-07-25 $19.18 $19.29 $18.98 $19.00 $15.99 5,490
2017-07-24 $18.92 $19.16 $18.92 $18.99 $15.99 2,665
2017-07-21 $19.23 $19.32 $18.79 $19.05 $16.04 9,214
2017-07-20 $18.78 $19.02 $18.78 $19.02 $16.01 1,958
2017-07-19 $19.18 $19.18 $19.01 $19.05 $16.04 2,072
2017-07-18 $18.91 $19.07 $18.87 $18.96 $15.96 6,074
2017-07-17 $18.90 $19.00 $18.90 $18.98 $15.98 6,344
2017-07-14 $19.08 $19.08 $18.90 $18.96 $15.96 4,551
2017-07-13 $19.05 $19.23 $19.05 $19.05 $16.04 2,616
2017-07-12 $18.99 $19.10 $18.92 $19.10 $16.08 4,972
2017-07-11 $19.17 $19.38 $18.90 $18.93 $15.93 3,594
2017-07-10 $19.44 $19.44 $19.01 $19.11 $16.09 7,397
2017-07-07 $19.33 $19.59 $19.06 $19.56 $16.47 4,699
2017-07-06 $19.51 $19.66 $19.05 $19.24 $16.20 11,094
2017-07-05 $19.46 $19.76 $19.20 $19.51 $16.42 13,960
2017-07-03 $19.31 $19.72 $19.31 $19.56 $16.47 6,718
2017-06-30 $19.51 $19.51 $19.13 $19.25 $16.20 4,928
2017-06-29 $19.61 $19.69 $19.33 $19.41 $16.34 8,520
2017-06-28 $19.73 $19.73 $19.21 $19.55 $16.46 10,556
2017-06-27 $19.69 $19.69 $19.23 $19.39 $16.32 6,613
2017-06-26 $19.60 $19.74 $19.39 $19.40 $16.33 6,859
2017-06-23 $18.98 $19.79 $18.95 $19.63 $16.52 56,101
2017-06-22 $19.03 $19.22 $18.97 $19.11 $16.09 7,097
2017-06-21 $19.37 $19.45 $19.01 $19.07 $16.05 13,377
2017-06-20 $19.41 $19.41 $19.09 $19.16 $16.13 7,648
2017-06-19 $19.51 $19.75 $19.42 $19.51 $16.42 7,542
2017-06-16 $19.67 $19.78 $19.41 $19.53 $16.44 19,956
2017-06-15 $19.59 $19.96 $19.59 $19.87 $16.73 11,367
2017-06-14 $20.00 $20.12 $19.73 $19.88 $16.73 9,316
2017-06-13 $20.29 $20.35 $19.82 $20.22 $17.02 9,027
2017-06-12 $20.04 $20.35 $19.88 $20.34 $17.12 16,444
2017-06-09 $19.36 $20.05 $19.20 $19.99 $16.83 165,045
2017-06-08 $19.21 $19.41 $19.09 $19.26 $16.21 7,757
2017-06-07 $19.06 $19.20 $18.93 $19.03 $16.02 5,872
2017-06-06 $18.86 $19.19 $18.86 $19.07 $16.05 14,638
2017-06-05 $19.37 $19.37 $18.96 $19.00 $15.99 6,772
2017-06-02 $19.04 $19.39 $18.92 $19.09 $16.07 12,599
2017-06-01 $18.99 $19.08 $18.91 $18.96 $15.96 6,427
2017-05-31 $18.89 $19.00 $18.89 $19.00 $15.99 5,304
2017-05-30 $19.21 $19.21 $18.93 $19.00 $15.99 5,751
2017-05-26 $18.84 $19.20 $18.84 $19.10 $16.08 8,420
2017-05-25 $19.00 $19.03 $18.93 $18.96 $15.96 11,306
2017-05-24 $19.07 $19.08 $18.91 $19.08 $16.06 5,534
2017-05-23 $19.05 $19.25 $18.89 $19.00 $15.99 9,115
2017-05-22 $19.03 $19.35 $18.86 $19.06 $16.04 15,472
2017-05-19 $18.94 $19.19 $18.90 $18.99 $15.99 55,801
2017-05-18 $18.89 $19.12 $18.89 $18.96 $15.96 8,725
2017-05-17 $18.78 $19.05 $18.78 $18.86 $15.88 12,054
2017-05-16 $19.31 $19.35 $18.94 $19.02 $15.90 16,892
2017-05-15 $18.98 $19.12 $18.93 $19.11 $15.98 4,271
2017-05-12 $19.20 $19.22 $18.91 $18.96 $15.85 20,732
2017-05-11 $18.96 $19.15 $18.89 $19.03 $15.91 8,782
2017-05-10 $19.13 $19.15 $18.91 $19.02 $15.90 8,263
2017-05-09 $19.10 $19.44 $18.96 $19.14 $16.00 12,260
2017-05-08 $19.15 $19.33 $18.76 $19.13 $15.99 113,914
2017-05-05 $19.33 $19.33 $18.85 $19.00 $15.88 5,460
2017-05-04 $18.95 $19.31 $18.95 $19.04 $15.92 3,849
2017-05-03 $18.88 $19.34 $18.87 $18.93 $15.83 112,818
2017-05-02 $19.10 $19.41 $18.85 $18.92 $15.82 5,925
2017-05-01 $19.12 $19.12 $18.76 $18.88 $15.78 5,323
2017-04-28 $19.43 $19.43 $19.01 $19.23 $16.08 5,426
2017-04-27 $18.40 $19.26 $18.40 $19.26 $16.10 11,423
2017-04-26 $19.09 $19.50 $19.09 $19.19 $16.04 9,478
2017-04-25 $19.23 $19.47 $18.98 $19.11 $15.98 13,448
2017-04-24 $18.89 $19.27 $18.89 $19.27 $16.11 10,754
2017-04-21 $18.65 $18.95 $18.65 $18.89 $15.79 23,534
2017-04-20 $18.65 $18.75 $18.60 $18.73 $15.66 15,072
2017-04-19 $18.65 $18.68 $18.60 $18.65 $15.59 13,787
2017-04-18 $18.58 $18.65 $18.52 $18.60 $15.55 13,554
2017-04-17 $18.45 $18.66 $18.44 $18.66 $15.60 4,668
2017-04-13 $18.61 $18.62 $18.38 $18.43 $15.41 4,010
2017-04-12 $18.64 $18.67 $18.53 $18.58 $15.53 3,780
2017-04-11 $18.67 $18.88 $18.59 $18.80 $15.72 4,711
2017-04-10 $18.65 $18.70 $18.55 $18.66 $15.60 4,909
2017-04-07 $18.59 $18.66 $18.32 $18.63 $15.57 20,325
2017-04-06 $18.47 $18.65 $18.41 $18.56 $15.52 12,742
2017-04-05 $18.59 $18.68 $18.37 $18.38 $15.37 12,872
2017-04-04 $18.38 $18.63 $18.38 $18.57 $15.52 8,007
2017-04-03 $18.60 $18.62 $18.48 $18.53 $15.49 14,161
2017-03-31 $18.51 $18.74 $18.51 $18.65 $15.59 18,201
2017-03-30 $18.50 $18.80 $18.40 $18.56 $15.52 13,155
2017-03-29 $18.55 $18.72 $18.46 $18.48 $15.45 6,666
2017-03-28 $18.77 $18.78 $18.64 $18.74 $15.67 5,090
2017-03-27 $18.57 $18.84 $18.36 $18.71 $15.64 4,878
2017-03-24 $18.71 $18.77 $18.58 $18.62 $15.57 6,176
2017-03-23 $18.52 $18.84 $18.52 $18.65 $15.59 5,055
2017-03-22 $18.43 $18.63 $18.41 $18.52 $15.48 17,940
2017-03-21 $18.92 $18.92 $18.63 $18.63 $15.57 8,346
2017-03-20 $18.92 $18.94 $18.64 $18.72 $15.65 9,287
2017-03-17 $18.62 $18.99 $18.62 $18.94 $15.83 59,510
2017-03-16 $18.62 $18.73 $18.62 $18.71 $15.64 11,383
2017-03-15 $18.83 $18.84 $18.55 $18.66 $15.60 13,829
2017-03-14 $18.78 $18.82 $18.70 $18.74 $15.67 13,175
2017-03-13 $18.89 $18.89 $18.75 $18.78 $15.70 10,305
2017-03-10 $18.99 $18.99 $18.70 $18.73 $15.66 8,663
2017-03-09 $18.72 $18.96 $18.67 $18.76 $15.68 12,880
2017-03-08 $18.84 $18.99 $18.66 $18.67 $15.61 18,268
2017-03-07 $18.99 $18.99 $18.70 $18.78 $15.70 11,086
2017-03-06 $18.84 $18.99 $18.77 $18.85 $15.76 9,821
2017-03-03 $18.82 $19.00 $18.72 $18.99 $15.88 20,779
2017-03-02 $18.77 $18.96 $18.70 $18.78 $15.70 7,293
2017-03-01 $18.85 $18.85 $18.64 $18.78 $15.70 15,286
2017-02-28 $19.04 $19.04 $18.60 $18.66 $15.60 19,108
2017-02-27 $19.09 $19.14 $19.06 $19.06 $15.93 4,083
2017-02-24 $18.94 $19.13 $18.62 $19.12 $15.98 23,212
2017-02-23 $18.82 $19.13 $18.71 $19.04 $15.92 11,203
2017-02-22 $18.94 $18.94 $18.67 $18.80 $15.72 8,002
2017-02-21 $18.89 $18.95 $18.63 $18.90 $15.80 7,236
2017-02-17 $19.06 $19.09 $18.72 $18.88 $15.78 16,621
2017-02-16 $19.14 $19.14 $18.95 $19.05 $15.93 5,909
2017-02-15 $18.99 $19.14 $18.90 $19.12 $15.98 42,840
2017-02-14 $18.77 $19.00 $18.77 $19.00 $15.88 7,855
2017-02-13 $18.71 $18.84 $18.56 $18.82 $15.73 13,426
2017-02-10 $18.82 $18.85 $18.58 $18.69 $15.52 10,991
2017-02-09 $18.49 $18.90 $18.49 $18.75 $15.57 11,295
2017-02-08 $18.51 $18.53 $18.41 $18.47 $15.34 12,070
2017-02-07 $18.66 $18.70 $18.47 $18.62 $15.46 35,727
2017-02-06 $18.77 $19.07 $18.56 $18.72 $15.54 58,411
2017-02-03 $18.39 $18.68 $18.39 $18.60 $15.44 36,915
2017-02-02 $18.47 $18.47 $18.20 $18.28 $15.18 23,469
2017-02-01 $18.60 $18.62 $18.36 $18.40 $15.28 40,657
2017-01-31 $18.83 $18.87 $18.38 $18.53 $15.39 57,498
2017-01-30 $18.99 $19.07 $18.85 $18.89 $15.68 10,273
2017-01-27 $18.48 $19.13 $18.31 $19.13 $15.88 29,598
2017-01-26 $18.66 $18.80 $18.33 $18.70 $15.53 15,987
2017-01-25 $18.76 $18.76 $18.57 $18.63 $15.47 14,425
2017-01-24 $18.70 $18.79 $18.70 $18.77 $15.58 12,227
2017-01-23 $18.70 $18.77 $18.70 $18.73 $15.55 4,952
2017-01-20 $18.98 $19.12 $18.73 $18.80 $15.61 9,960
2017-01-19 $18.95 $19.08 $18.90 $18.95 $15.73 5,172
2017-01-18 $18.74 $19.10 $18.70 $19.02 $15.79 15,125
2017-01-17 $19.13 $19.14 $18.79 $18.90 $15.69 11,520
2017-01-13 $19.39 $19.39 $19.06 $19.11 $15.87 6,709
2017-01-12 $19.40 $19.50 $19.13 $19.40 $16.11 13,257
2017-01-11 $19.32 $19.60 $19.28 $19.47 $16.17 6,511
2017-01-10 $19.66 $19.73 $19.39 $19.50 $16.19 6,564
2017-01-09 $19.96 $19.96 $19.66 $19.67 $16.33 8,174
2017-01-06 $19.97 $20.02 $19.90 $19.97 $16.58 10,390
2017-01-05 $20.03 $20.04 $19.75 $19.87 $16.50 20,865
2017-01-04 $20.05 $20.25 $19.66 $20.14 $16.72 17,333
2017-01-03 $20.12 $20.15 $20.01 $20.11 $16.70 15,403
2016-12-30 $20.16 $20.25 $20.16 $20.22 $16.79 12,239
2016-12-29 $20.25 $20.25 $20.11 $20.21 $16.78 9,113
2016-12-28 $20.25 $20.25 $19.85 $20.23 $16.80 20,499
2016-12-27 $20.30 $20.30 $20.20 $20.24 $16.80 7,913
2016-12-23 $20.16 $20.18 $20.11 $20.16 $16.74 8,108
2016-12-22 $20.18 $20.18 $20.07 $20.13 $16.71 6,097
2016-12-21 $20.10 $20.24 $19.89 $20.12 $16.71 17,571
2016-12-20 $20.25 $20.25 $20.18 $20.24 $16.80 13,962
2016-12-19 $19.94 $20.25 $19.94 $20.24 $16.80 14,922
2016-12-16 $20.18 $20.25 $20.11 $20.25 $16.81 44,242
2016-12-15 $20.23 $20.32 $20.00 $20.27 $16.83 32,080
2016-12-14 $20.15 $20.25 $20.07 $20.16 $16.74 23,879
2016-12-13 $20.17 $20.25 $20.16 $20.25 $16.81 21,214
2016-12-12 $19.81 $20.19 $19.81 $20.04 $16.64 6,885
2016-12-09 $20.17 $20.25 $19.69 $20.11 $16.70 25,068
2016-12-08 $20.06 $20.25 $20.05 $20.25 $16.81 28,650
2016-12-07 $19.80 $20.20 $19.80 $20.04 $16.64 32,472
2016-12-06 $20.25 $20.25 $20.09 $20.17 $16.75 14,281
2016-12-05 $19.75 $20.24 $19.75 $20.23 $16.80 38,161
2016-12-02 $19.82 $19.82 $19.66 $19.72 $16.37 12,312
2016-12-01 $19.90 $20.00 $19.81 $19.89 $16.51 22,108
2016-11-30 $19.73 $19.97 $19.68 $19.71 $16.36 12,139
2016-11-29 $19.93 $19.93 $19.60 $19.67 $16.33 8,340
2016-11-28 $19.67 $19.99 $19.67 $19.82 $16.46 5,602
2016-11-25 $20.00 $20.00 $19.94 $20.00 $16.61 5,666
2016-11-23 $19.90 $20.00 $19.90 $19.95 $16.56 15,335
2016-11-22 $19.91 $20.00 $19.91 $20.00 $16.61 10,102
2016-11-21 $19.99 $19.99 $19.71 $19.99 $16.60 10,825
2016-11-18 $20.00 $20.00 $19.94 $20.00 $16.61 33,028
2016-11-17 $20.00 $20.00 $19.74 $19.93 $16.55 19,684
2016-11-16 $19.72 $20.00 $19.72 $19.96 $16.57 21,916
2016-11-15 $19.50 $19.95 $19.48 $19.90 $16.52 12,948
2016-11-14 $20.00 $20.00 $19.30 $19.79 $16.43 36,273
2016-11-11 $19.72 $20.63 $19.48 $20.05 $16.65 20,423
2016-11-10 $18.99 $19.80 $18.99 $19.67 $16.33 30,236
2016-11-09 $19.10 $19.32 $18.97 $19.12 $15.77 43,233
2016-11-08 $19.05 $19.10 $19.00 $19.07 $15.73 11,170
2016-11-07 $19.14 $19.14 $18.90 $19.02 $15.69 26,315
2016-11-04 $19.04 $19.14 $18.75 $18.93 $15.61 79,917
2016-11-03 $19.00 $19.04 $18.85 $19.04 $15.70 10,916
2016-11-02 $19.09 $19.29 $18.95 $18.98 $15.66 34,432
2016-11-01 $19.10 $19.16 $18.95 $19.05 $15.71 15,079
2016-10-31 $19.00 $19.11 $18.96 $19.08 $15.74 32,563
2016-10-28 $19.03 $19.10 $18.95 $19.00 $15.67 14,604
2016-10-27 $18.93 $19.00 $18.86 $18.98 $15.66 44,852
2016-10-26 $18.72 $18.98 $18.57 $18.85 $15.55 8,838
2016-10-25 $19.65 $19.75 $18.86 $18.88 $15.57 11,200
2016-10-24 $19.78 $20.00 $19.47 $19.98 $16.48 14,375
2016-10-21 $19.61 $19.79 $19.61 $19.71 $16.26 3,767
2016-10-20 $19.80 $19.80 $19.68 $19.78 $16.32 7,627
2016-10-19 $19.66 $19.78 $19.47 $19.75 $16.29 2,967
2016-10-18 $19.80 $19.80 $19.37 $19.75 $16.29 17,380
2016-10-17 $19.55 $19.81 $19.53 $19.75 $16.29 5,802
2016-10-14 $19.55 $19.80 $19.55 $19.75 $16.29 6,864
2016-10-13 $19.63 $19.80 $19.00 $19.50 $16.08 10,054
2016-10-12 $19.17 $19.93 $19.02 $19.57 $16.14 14,968
2016-10-11 $19.04 $19.32 $18.91 $19.21 $15.84 11,012
2016-10-10 $19.23 $19.28 $17.68 $19.28 $15.90 4,320
2016-10-07 $19.32 $19.35 $18.98 $19.14 $15.79 9,543
2016-10-06 $19.20 $19.37 $19.05 $19.27 $15.89 11,223
2016-10-05 $19.50 $19.50 $19.03 $19.29 $15.91 16,290
2016-10-04 $19.55 $19.75 $19.30 $19.50 $16.08 23,071
2016-10-03 $19.44 $19.66 $19.38 $19.54 $16.12 10,563
2016-09-30 $19.29 $19.69 $19.18 $19.56 $16.13 14,747
2016-09-29 $19.58 $19.70 $19.22 $19.29 $15.91 8,775
2016-09-28 $19.65 $19.79 $19.38 $19.61 $16.17 10,131
2016-09-27 $19.35 $19.80 $19.31 $19.79 $16.32 14,931
2016-09-26 $19.39 $19.68 $19.31 $19.42 $16.02 10,100
2016-09-23 $19.55 $19.77 $19.55 $19.61 $16.17 5,384
2016-09-22 $19.47 $19.75 $19.25 $19.72 $16.27 8,897
2016-09-21 $19.26 $19.46 $19.22 $19.37 $15.98 11,606
2016-09-20 $19.33 $19.42 $19.18 $19.26 $15.89 6,926
2016-09-19 $19.34 $19.43 $19.21 $19.29 $15.91 12,908
2016-09-16 $19.29 $19.40 $19.12 $19.33 $15.94 36,234
2016-09-15 $19.33 $19.57 $19.15 $19.24 $15.87 16,690
2016-09-14 $19.40 $19.59 $18.78 $19.34 $15.95 8,857
2016-09-13 $19.62 $19.78 $19.23 $19.38 $15.99 16,270
2016-09-12 $19.48 $19.75 $19.31 $19.73 $16.27 37,290
2016-09-09 $19.30 $19.49 $19.26 $19.48 $16.07 17,647
2016-09-08 $19.35 $19.58 $19.30 $19.49 $16.08 9,452
2016-09-07 $19.52 $19.52 $19.30 $19.45 $16.04 13,621
2016-09-06 $19.54 $19.54 $19.31 $19.51 $16.09 14,392
2016-09-02 $19.25 $19.49 $19.23 $19.48 $16.07 14,044
2016-09-01 $19.16 $19.32 $19.13 $19.17 $15.81 15,803
2016-08-31 $19.31 $19.47 $18.92 $19.10 $15.75 26,287
2016-08-30 $19.12 $19.35 $19.12 $19.29 $15.91 9,509
2016-08-29 $19.15 $19.39 $19.05 $19.31 $15.93 12,475
2016-08-26 $19.13 $19.40 $19.07 $19.33 $15.94 5,879
2016-08-25 $19.10 $19.39 $19.09 $19.25 $15.88 11,727
2016-08-24 $19.13 $19.33 $19.13 $19.22 $15.85 5,954
2016-08-23 $19.54 $19.54 $18.72 $19.40 $16.00 8,341
2016-08-22 $19.41 $19.47 $19.35 $19.43 $16.03 5,744
2016-08-19 $19.57 $19.58 $19.40 $19.47 $16.06 19,703
2016-08-18 $19.25 $19.54 $19.25 $19.53 $16.11 17,439
2016-08-17 $19.29 $19.35 $19.09 $19.24 $15.87 34,586
2016-08-16 $19.09 $19.25 $19.01 $19.20 $15.84 14,311
2016-08-15 $19.30 $19.36 $19.15 $19.25 $15.88 20,142
2016-08-12 $19.16 $19.35 $19.16 $19.35 $15.96 26,630
2016-08-11 $19.18 $19.33 $19.07 $19.25 $15.88 30,623
2016-08-10 $19.25 $19.25 $19.19 $19.24 $15.76 16,834
2016-08-09 $19.18 $19.41 $19.18 $19.27 $15.79 33,998
2016-08-08 $19.32 $19.32 $19.22 $19.26 $15.78 25,910
2016-08-05 $19.47 $19.47 $19.26 $19.40 $15.89 23,500
2016-08-04 $19.38 $19.49 $19.24 $19.25 $15.77 11,910
2016-08-03 $19.35 $19.35 $19.26 $19.31 $15.82 10,479
2016-08-02 $19.29 $19.36 $19.26 $19.31 $15.82 27,457
2016-08-01 $19.51 $19.57 $19.25 $19.48 $15.96 24,304
2016-07-29 $19.25 $19.51 $19.25 $19.49 $15.97 69,215
2016-07-28 $19.06 $19.32 $18.75 $19.21 $15.74 17,950
2016-07-27 $19.66 $19.66 $19.00 $19.25 $15.77 25,268
2016-07-26 $20.00 $20.00 $19.37 $19.63 $16.08 37,796
2016-07-25 $18.98 $19.36 $18.98 $19.24 $15.76 33,250
2016-07-22 $18.83 $19.13 $18.83 $19.02 $15.58 9,323
2016-07-21 $18.95 $18.95 $18.57 $18.87 $15.46 10,200
2016-07-20 $18.58 $18.94 $18.32 $18.90 $15.48 31,290
2016-07-19 $18.84 $18.90 $18.21 $18.79 $15.39 17,637
2016-07-18 $18.37 $18.77 $18.37 $18.76 $15.37 20,890
2016-07-15 $18.66 $18.76 $18.30 $18.75 $15.36 14,448
2016-07-14 $18.72 $18.80 $18.48 $18.60 $15.24 17,544
2016-07-13 $18.70 $18.77 $18.48 $18.67 $15.30 20,289
2016-07-12 $18.38 $18.73 $18.38 $18.70 $15.32 41,881
2016-07-11 $18.37 $18.50 $18.27 $18.41 $15.08 45,877
2016-07-08 $18.25 $18.42 $18.22 $18.35 $15.03 25,355
2016-07-07 $18.33 $18.33 $18.04 $18.23 $14.94 24,146
2016-07-06 $18.07 $18.30 $18.01 $18.23 $14.94 25,028
2016-07-05 $17.99 $18.24 $17.72 $18.16 $14.88 21,019
2016-07-01 $18.15 $18.29 $18.07 $18.08 $14.81 13,681
2016-06-30 $18.07 $18.39 $17.98 $18.30 $14.99 28,579
2016-06-29 $17.56 $18.09 $17.25 $17.97 $14.72 23,664
2016-06-28 $17.72 $17.75 $17.38 $17.50 $14.34 24,778
2016-06-27 $17.80 $17.80 $17.48 $17.60 $14.42 36,949
2016-06-24 $17.85 $18.25 $17.80 $17.83 $14.61 598,944
2016-06-23 $18.31 $18.40 $18.04 $18.17 $14.89 44,463
2016-06-22 $18.12 $18.38 $18.02 $18.29 $14.98 47,413
2016-06-21 $18.03 $18.29 $17.95 $18.10 $14.83 32,852
2016-06-20 $18.07 $18.16 $17.87 $17.92 $14.68 21,646
2016-06-17 $18.20 $18.20 $17.84 $18.00 $14.75 38,806
2016-06-16 $18.20 $18.23 $18.05 $18.10 $14.83 24,835
2016-06-15 $18.01 $18.27 $17.81 $18.13 $14.85 29,360
2016-06-14 $17.92 $17.98 $17.85 $17.96 $14.71 16,853
2016-06-13 $18.06 $18.10 $17.84 $18.02 $14.76 21,230
2016-06-10 $18.37 $18.37 $17.90 $17.95 $14.71 17,560
2016-06-09 $18.04 $18.28 $18.00 $18.15 $14.87 26,999
2016-06-08 $18.35 $18.35 $18.05 $18.25 $14.95 18,032
2016-06-07 $18.20 $18.50 $17.86 $18.27 $14.97 54,322
2016-06-06 $18.02 $18.20 $18.02 $18.12 $14.85 24,070
2016-06-03 $18.15 $18.20 $18.06 $18.17 $14.89 12,006
2016-06-02 $18.22 $18.28 $18.16 $18.19 $14.90 11,624
2016-06-01 $18.27 $18.27 $18.15 $18.16 $14.88 4,183
2016-05-31 $18.10 $18.22 $18.07 $18.22 $14.93 3,699
2016-05-27 $18.12 $18.30 $18.12 $18.30 $14.99 4,807
2016-05-26 $18.10 $18.18 $18.07 $18.08 $14.81 6,355
2016-05-25 $18.11 $18.19 $17.98 $18.06 $14.80 7,433
2016-05-24 $18.02 $18.30 $18.00 $18.11 $14.84 13,909
2016-05-23 $18.30 $18.31 $17.79 $18.00 $14.75 41,154
2016-05-20 $18.15 $18.35 $18.00 $18.22 $14.93 18,929
2016-05-19 $18.02 $18.11 $18.02 $18.11 $14.84 9,600
2016-05-18 $17.95 $18.29 $17.73 $18.15 $14.87 24,228
2016-05-17 $18.14 $18.14 $17.95 $17.95 $14.71 35,021
2016-05-16 $17.99 $18.26 $17.89 $18.21 $14.92 9,133
2016-05-13 $17.20 $18.24 $17.20 $18.08 $14.81 11,394
2016-05-12 $18.00 $18.30 $18.00 $18.30 $14.89 15,451
2016-05-11 $18.29 $18.30 $18.13 $18.28 $14.88 7,139
2016-05-10 $18.10 $18.34 $18.05 $18.10 $14.73 32,528
2016-05-09 $18.14 $18.22 $17.77 $18.14 $14.76 16,706
2016-05-06 $17.90 $18.39 $17.80 $18.28 $14.88 20,548
2016-05-05 $17.73 $18.45 $17.61 $18.03 $14.67 61,071
2016-05-04 $17.71 $17.71 $17.66 $17.71 $14.41 10,906
2016-05-03 $17.38 $17.83 $17.38 $17.67 $14.38 43,743
2016-05-02 $17.37 $17.73 $17.30 $17.47 $14.22 39,434
2016-04-29 $17.11 $17.33 $17.11 $17.30 $14.08 10,007
2016-04-28 $17.40 $17.68 $17.05 $17.13 $13.94 43,211
2016-04-27 $17.10 $17.37 $17.05 $17.36 $14.13 34,795
2016-04-26 $17.05 $17.25 $16.92 $17.13 $13.94 72,516
2016-04-25 $17.11 $17.16 $17.01 $17.15 $13.96 5,079
2016-04-22 $17.03 $17.16 $17.01 $17.15 $13.96 7,629
2016-04-21 $17.15 $17.24 $17.07 $17.15 $13.96 11,339
2016-04-20 $17.08 $17.33 $17.05 $17.11 $13.93 53,642
2016-04-19 $17.36 $17.58 $17.28 $17.43 $14.19 14,644
2016-04-18 $17.45 $17.65 $17.34 $17.36 $14.13 5,280
2016-04-15 $17.38 $17.75 $17.28 $17.42 $14.18 8,196
2016-04-14 $17.49 $17.72 $17.32 $17.42 $14.18 6,732
2016-04-13 $17.72 $17.72 $17.22 $17.51 $14.25 21,086
2016-04-12 $17.46 $17.79 $17.29 $17.43 $14.19 49,363
2016-04-11 $17.31 $17.70 $17.03 $17.49 $14.24 38,870
2016-04-08 $17.00 $17.35 $16.98 $17.22 $14.02 24,728
2016-04-07 $16.94 $16.99 $16.89 $16.99 $13.83 1,159
2016-04-06 $16.94 $17.07 $16.84 $17.04 $13.87 1,088
2016-04-05 $17.30 $17.30 $16.82 $16.88 $13.74 9,681
2016-04-04 $17.28 $17.37 $17.02 $17.14 $13.95 7,900
2016-04-01 $17.06 $17.49 $17.06 $17.26 $14.05 15,217
2016-03-31 $17.81 $17.86 $17.05 $17.05 $13.88 27,220
2016-03-30 $17.95 $17.95 $17.49 $17.51 $14.25 18,198
2016-03-29 $17.76 $18.00 $17.72 $17.88 $14.55 17,762
2016-03-28 $17.81 $18.00 $17.71 $17.89 $14.56 16,263
2016-03-24 $17.79 $18.06 $17.77 $17.99 $14.64 24,677
2016-03-23 $17.83 $18.03 $17.50 $18.00 $14.65 22,084
2016-03-22 $17.41 $17.92 $17.41 $17.78 $14.47 11,741
2016-03-21 $17.45 $17.63 $17.33 $17.54 $14.28 48,837
2016-03-18 $17.35 $17.53 $17.31 $17.44 $14.19 10,350
2016-03-17 $17.27 $17.40 $17.25 $17.28 $14.06 9,545
2016-03-16 $17.50 $17.93 $17.29 $17.35 $14.12 18,274
2016-03-15 $17.16 $17.54 $17.16 $17.41 $14.17 83,096
2016-03-14 $17.20 $17.26 $17.11 $17.25 $14.04 43,566
2016-03-11 $17.07 $17.27 $17.06 $17.22 $14.02 31,835
2016-03-10 $17.16 $17.24 $17.05 $17.19 $13.99 21,425
2016-03-09 $17.24 $17.41 $17.15 $17.23 $14.02 17,413
2016-03-08 $17.20 $17.57 $17.20 $17.21 $14.01 18,440
2016-03-07 $17.20 $17.55 $17.18 $17.30 $14.08 36,354
2016-03-04 $17.66 $17.66 $17.05 $17.25 $14.04 61,043
2016-03-03 $17.53 $17.96 $17.49 $17.51 $14.25 20,463
2016-03-02 $17.82 $17.82 $17.21 $17.60 $14.32 25,137
2016-03-01 $17.70 $18.13 $17.60 $17.81 $14.50 12,424
2016-02-29 $17.80 $17.80 $17.43 $17.53 $14.27 20,871
2016-02-26 $16.85 $18.14 $16.85 $17.73 $14.43 18,926
2016-02-25 $17.15 $17.50 $17.15 $17.44 $14.19 6,146
2016-02-24 $17.11 $17.41 $17.05 $17.11 $13.93 16,797
2016-02-23 $17.49 $17.59 $17.12 $17.15 $13.96 33,753
2016-02-22 $17.33 $17.57 $17.26 $17.49 $14.24 19,414
2016-02-19 $17.09 $17.46 $17.09 $17.34 $14.11 14,679
2016-02-18 $17.15 $17.17 $17.14 $17.15 $13.96 12,245
2016-02-17 $17.18 $17.18 $16.90 $17.14 $13.95 32,688
2016-02-16 $17.05 $17.20 $16.93 $17.12 $13.93 6,869
2016-02-12 $16.96 $17.05 $16.85 $17.00 $13.84 26,442
2016-02-11 $16.73 $16.95 $16.73 $16.80 $13.67 13,658
2016-02-10 $16.77 $17.13 $16.77 $16.84 $13.61 19,132
2016-02-09 $16.87 $16.90 $16.75 $16.75 $13.54 14,764
2016-02-08 $17.11 $17.11 $16.90 $16.92 $13.67 7,071
2016-02-05 $17.25 $17.45 $17.08 $17.08 $13.80 23,094
2016-02-04 $17.05 $17.49 $17.05 $17.25 $13.94 31,655
2016-02-03 $17.28 $17.41 $17.05 $17.05 $13.78 25,734
2016-02-02 $17.10 $17.63 $17.10 $17.37 $14.04 29,078
2016-02-01 $17.25 $17.34 $17.02 $17.18 $13.88 28,968
2016-01-29 $17.01 $18.00 $17.01 $17.48 $14.13 39,289
2016-01-28 $17.69 $17.89 $17.01 $17.01 $13.75 45,530
2016-01-27 $17.66 $17.66 $17.30 $17.61 $14.23 17,158
2016-01-26 $17.75 $18.16 $16.92 $17.85 $14.42 41,600
2016-01-25 $18.73 $18.85 $18.65 $18.66 $15.08 5,066
2016-01-22 $18.76 $18.90 $18.65 $18.79 $15.18 4,590
2016-01-21 $18.73 $19.01 $18.65 $18.72 $15.13 13,360
2016-01-20 $18.52 $18.93 $18.52 $18.61 $15.04 8,955
2016-01-19 $18.95 $18.95 $18.68 $18.93 $15.30 10,342
2016-01-15 $18.62 $18.90 $18.47 $18.80 $15.19 70,212
2016-01-14 $18.93 $18.98 $18.80 $18.90 $15.27 16,743
2016-01-13 $18.95 $18.95 $18.76 $18.86 $15.24 6,071
2016-01-12 $18.73 $18.95 $18.73 $18.95 $15.31 32,306
2016-01-11 $18.62 $18.80 $18.44 $18.76 $15.16 34,057
2016-01-08 $18.50 $18.80 $18.50 $18.64 $15.06 13,667
2016-01-07 $18.49 $18.60 $18.43 $18.49 $14.94 22,029
2016-01-06 $18.42 $18.65 $18.42 $18.61 $15.04 5,615
2016-01-05 $18.14 $18.65 $17.88 $18.50 $14.95 11,339
2016-01-04 $18.57 $18.70 $18.43 $18.44 $14.90 14,805
2015-12-31 $18.84 $18.90 $18.50 $18.89 $15.27 7,454
2015-12-30 $18.90 $18.95 $18.87 $18.87 $15.25 2,397
2015-12-29 $18.79 $18.97 $18.79 $18.89 $15.27 5,378
2015-12-28 $19.01 $19.02 $18.84 $18.88 $15.26 6,733
2015-12-24 $19.11 $19.19 $19.00 $19.14 $15.47 7,719
2015-12-23 $18.59 $19.18 $18.50 $18.98 $15.34 9,281
2015-12-22 $18.76 $19.00 $18.21 $18.89 $15.27 15,785
2015-12-21 $18.47 $18.90 $18.47 $18.60 $15.03 10,956
2015-12-18 $18.69 $18.73 $18.03 $18.71 $15.12 27,504
2015-12-17 $18.55 $18.74 $18.16 $18.70 $15.11 13,252
2015-12-16 $18.75 $18.75 $18.01 $18.68 $15.10 12,276
2015-12-15 $18.50 $18.70 $18.02 $18.66 $15.08 14,553
2015-12-14 $18.37 $18.51 $18.00 $18.32 $14.80 22,735
2015-12-11 $18.25 $18.63 $18.02 $18.12 $14.64 66,869
2015-12-10 $18.36 $18.45 $18.02 $18.25 $14.75 17,502
2015-12-09 $18.57 $18.65 $18.43 $18.44 $14.90 11,719
2015-12-08 $18.53 $18.78 $18.46 $18.49 $14.94 6,843
2015-12-07 $18.52 $18.77 $18.52 $18.54 $14.98 13,885
2015-12-04 $18.61 $18.81 $18.60 $18.61 $15.04 8,167
2015-12-03 $18.57 $18.60 $18.55 $18.59 $15.02 10,995
2015-12-02 $18.62 $18.62 $18.35 $18.51 $14.96 15,112
2015-12-01 $18.47 $18.60 $18.40 $18.59 $15.02 6,723
2015-11-30 $18.40 $18.49 $18.38 $18.48 $14.93 11,823
2015-11-27 $18.22 $18.29 $18.22 $18.29 $14.78 14,303
2015-11-25 $17.49 $18.33 $17.49 $18.20 $14.71 10,800
2015-11-24 $18.03 $18.05 $17.72 $17.83 $14.41 9,287
2015-11-23 $18.37 $18.49 $17.51 $18.09 $14.62 42,039
2015-11-20 $17.87 $18.45 $17.87 $18.41 $14.88 40,187
2015-11-19 $18.11 $18.23 $17.65 $17.98 $14.53 18,657
2015-11-18 $18.30 $18.30 $17.91 $18.11 $14.64 20,748
2015-11-17 $17.91 $18.40 $17.91 $18.40 $14.87 13,781
2015-11-16 $17.99 $18.01 $17.56 $17.89 $14.46 10,122
2015-11-13 $17.37 $18.14 $17.26 $17.90 $14.47 27,160
2015-11-12 $17.62 $17.62 $17.41 $17.60 $14.22 4,979
2015-11-11 $17.65 $17.74 $17.48 $17.71 $14.31 6,600
2015-11-10 $17.67 $17.74 $17.57 $17.72 $14.32 6,329
2015-11-09 $17.83 $17.89 $17.57 $17.65 $14.26 7,375
2015-11-06 $17.87 $17.99 $17.76 $17.95 $14.41 13,114
2015-11-05 $17.62 $17.86 $17.45 $17.86 $14.34 8,679
2015-11-04 $17.50 $17.72 $17.30 $17.62 $14.14 27,918
2015-11-03 $17.42 $17.50 $17.17 $17.50 $14.05 7,036
2015-11-02 $17.21 $17.42 $17.21 $17.40 $13.97 6,827
2015-10-30 $16.98 $17.23 $16.98 $17.14 $13.76 7,670
2015-10-29 $16.85 $17.10 $16.85 $17.07 $13.70 26,175
2015-10-28 $16.83 $17.00 $16.60 $17.00 $13.65 8,648
2015-10-27 $16.68 $16.81 $16.66 $16.75 $13.44 6,705
2015-10-26 $16.79 $16.85 $16.60 $16.63 $13.35 9,813
2015-10-23 $16.49 $16.79 $16.49 $16.79 $13.48 5,331
2015-10-22 $16.61 $16.73 $16.32 $16.52 $13.26 10,032
2015-10-21 $16.56 $16.67 $16.30 $16.49 $13.24 12,732
2015-10-20 $16.52 $16.67 $16.32 $16.40 $13.16 7,286
2015-10-19 $16.20 $16.64 $16.17 $16.59 $13.32 10,142
2015-10-16 $16.41 $16.41 $16.23 $16.23 $13.03 10,274
2015-10-15 $16.20 $16.34 $16.20 $16.34 $13.12 13,692
2015-10-14 $16.20 $16.23 $16.16 $16.20 $13.00 4,814
2015-10-13 $16.20 $16.81 $16.16 $16.21 $13.01 21,350
2015-10-12 $16.09 $16.40 $16.05 $16.21 $13.01 12,555
2015-10-09 $16.35 $16.35 $16.13 $16.13 $12.95 17,547
2015-10-08 $16.26 $16.41 $16.26 $16.30 $13.08 9,275
2015-10-07 $16.19 $16.47 $16.17 $16.30 $13.08 24,810
2015-10-06 $16.29 $16.48 $16.08 $16.27 $13.06 16,999
2015-10-05 $16.38 $16.48 $16.20 $16.35 $13.12 38,597
2015-10-02 $16.49 $16.90 $16.23 $16.28 $13.07 11,691
2015-10-01 $16.56 $16.80 $16.35 $16.39 $13.16 9,234
2015-09-30 $16.42 $16.78 $16.30 $16.78 $13.47 11,344
2015-09-29 $16.61 $17.00 $16.26 $16.29 $13.08 15,992
2015-09-28 $16.46 $16.57 $16.23 $16.57 $13.30 9,993
2015-09-25 $16.60 $16.80 $16.34 $16.43 $13.19 10,782
2015-09-24 $16.91 $16.91 $16.41 $16.41 $13.17 4,692
2015-09-23 $17.03 $17.20 $16.77 $16.77 $13.46 8,038
2015-09-22 $16.89 $17.18 $16.89 $17.07 $13.70 56,492
2015-09-21 $16.70 $16.97 $16.42 $16.95 $13.61 10,492
2015-09-18 $16.26 $16.90 $16.26 $16.81 $13.49 7,597
2015-09-17 $16.50 $16.74 $16.26 $16.61 $13.33 5,201
2015-09-16 $16.46 $16.60 $16.42 $16.50 $13.24 7,072
2015-09-15 $16.19 $16.46 $16.15 $16.46 $13.21 36,127
2015-09-14 $16.27 $16.52 $16.00 $16.12 $12.94 34,219
2015-09-11 $16.40 $16.50 $16.21 $16.43 $13.19 29,346
2015-09-10 $16.25 $16.50 $16.25 $16.39 $13.16 17,531
2015-09-09 $16.21 $16.38 $16.21 $16.25 $13.04 9,336
2015-09-08 $16.50 $16.50 $16.15 $16.28 $13.07 16,701

Provident Financial Holdings Inc (PROV) News Headlines

Recent Provident Financial Holdings Inc (PROV) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.