Reckitt Benckiser Group Plc (RBGLY) Exchange: PINK

  1. Overview
  2. Reckitt Benckiser Group Plc (RBGLY)

Data as of May 3, 2024

$10.60 ($0.05) 0.47%

Reckitt Benckiser Group Plc - Daily Information
Click for more stock information on Reckitt Benckiser Group Plc.
Daily Information Data
Date May 3, 2024
Open $10.39
Previous Close $10.60
High $10.63
Low $10.39
Adjusted Open $10.39
Previous Adjusted Close $10.60
Adjusted High $10.63
Adjusted Low $10.39

About Reckitt Benckiser Group Plc (RBGLY)

Reckitt Benckiser Group PLC

Invest in Reckitt Benckiser Group Plc (RBGLY)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Investing built for a better future.

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

Historical Stock Data for Reckitt Benckiser Group Plc (RBGLY)

Date Open High Low Close Adj.Close Volume
2024-04-12 $10.39 $10.63 $10.39 $10.60 $10.60 4,819,177
2024-04-11 $10.57 $10.60 $10.45 $10.55 $10.55 998,798
2024-04-10 $10.76 $10.78 $10.70 $10.77 $10.48 377,484
2024-04-09 $10.66 $10.73 $10.66 $10.70 $10.41 1,909,043
2024-04-08 $10.72 $10.79 $10.64 $10.79 $10.50 898,374
2024-04-05 $10.80 $10.81 $10.73 $10.79 $10.50 897,965
2024-04-04 $10.89 $10.96 $10.86 $10.89 $10.59 1,537,234
2024-04-03 $10.58 $10.69 $10.53 $10.66 $10.37 1,257,696
2024-04-02 $10.86 $10.88 $10.68 $10.71 $10.42 858,465
2024-04-01 $11.15 $11.50 $10.80 $11.27 $10.96 1,022,492
2024-03-28 $11.38 $11.42 $11.31 $11.37 $11.06 958,729
2024-03-27 $11.00 $11.21 $10.99 $11.15 $10.85 1,190,625
2024-03-26 $10.97 $11.04 $10.87 $10.89 $10.89 1,622,437
2024-03-25 $10.86 $10.87 $10.78 $10.79 $10.79 1,179,992
2024-03-22 $11.13 $11.14 $11.02 $11.06 $11.06 660,019
2024-03-21 $10.87 $10.91 $10.77 $10.80 $10.80 2,152,330
2024-03-20 $10.96 $11.09 $10.92 $11.05 $11.05 1,570,699
2024-03-19 $11.12 $11.18 $11.06 $11.11 $11.11 1,949,530
2024-03-18 $11.73 $11.75 $11.48 $11.63 $11.63 1,310,750
2024-03-15 $11.92 $11.97 $10.66 $11.44 $11.44 3,089,977
2024-03-14 $13.43 $13.43 $13.28 $13.41 $13.41 311,220
2024-03-13 $13.39 $13.46 $13.36 $13.41 $13.41 311,110
2024-03-12 $13.23 $13.32 $13.20 $13.28 $13.28 2,667,602
2024-03-11 $13.23 $13.31 $13.15 $13.17 $13.17 1,664,054
2024-03-08 $13.25 $13.31 $13.15 $13.18 $13.18 3,346,764
2024-03-07 $12.80 $13.01 $12.78 $12.98 $12.98 1,650,437
2024-03-06 $12.85 $12.85 $12.71 $12.73 $12.73 1,555,754
2024-03-05 $12.93 $13.03 $12.91 $12.96 $12.96 553,506
2024-03-04 $13.03 $13.05 $12.97 $13.02 $13.02 558,678
2024-03-01 $12.94 $13.08 $12.85 $13.06 $13.06 2,473,990
2024-02-29 $12.56 $12.71 $12.51 $12.59 $12.59 1,478,698
2024-02-28 $12.94 $13.18 $12.85 $12.89 $12.89 1,559,170
2024-02-27 $14.83 $14.90 $14.77 $14.88 $14.88 282,794
2024-02-26 $14.98 $15.03 $14.87 $14.99 $14.99 2,714,624
2024-02-23 $14.82 $14.88 $14.75 $14.83 $14.83 302,988
2024-02-22 $14.69 $14.82 $14.67 $14.82 $14.82 166,758
2024-02-21 $14.67 $14.74 $14.67 $14.71 $14.71 184,489
2024-02-20 $14.74 $14.84 $14.71 $14.72 $14.72 213,011
2024-02-16 $14.53 $14.64 $14.52 $14.58 $14.58 266,922
2024-02-15 $14.47 $14.52 $14.40 $14.44 $14.44 167,669
2024-02-14 $14.34 $14.39 $14.29 $14.39 $14.39 303,557
2024-02-13 $14.54 $14.59 $14.37 $14.44 $14.44 654,216
2024-02-12 $14.52 $14.62 $14.52 $14.60 $14.60 701,135
2024-02-09 $14.54 $14.64 $14.52 $14.64 $14.64 239,687
2024-02-08 $14.62 $14.67 $14.58 $14.59 $14.59 353,470
2024-02-07 $14.72 $14.72 $14.64 $14.68 $14.68 296,440
2024-02-06 $14.53 $14.71 $14.53 $14.70 $14.70 455,796
2024-02-05 $14.53 $14.58 $14.44 $14.57 $14.57 359,993
2024-02-02 $14.56 $14.56 $14.46 $14.55 $14.55 188,318
2024-02-01 $14.45 $14.61 $14.42 $14.59 $14.59 220,092
2024-01-31 $14.62 $14.66 $14.46 $14.52 $14.52 545,465
2024-01-30 $14.55 $14.55 $14.42 $14.53 $14.53 1,898,225
2024-01-29 $14.35 $14.53 $14.35 $14.50 $14.50 772,868
2024-01-26 $14.39 $14.48 $14.37 $14.47 $14.47 260,594
2024-01-25 $14.06 $14.14 $14.02 $14.14 $14.14 354,197
2024-01-24 $14.12 $14.13 $14.04 $14.10 $14.10 1,136,275
2024-01-23 $14.10 $14.18 $14.09 $14.17 $14.17 365,667
2024-01-22 $14.06 $14.17 $14.04 $14.14 $14.14 754,524
2024-01-19 $14.22 $14.26 $14.14 $14.23 $14.23 338,516
2024-01-18 $14.13 $14.21 $14.10 $14.20 $14.20 474,526
2024-01-17 $14.22 $14.27 $14.16 $14.26 $14.26 403,340
2024-01-16 $14.33 $14.38 $14.26 $14.31 $14.31 820,135
2024-01-12 $14.47 $14.48 $14.33 $14.38 $14.38 726,270
2024-01-11 $14.24 $14.35 $14.17 $14.32 $14.32 1,183,923
2024-01-10 $14.20 $14.32 $14.20 $14.31 $14.31 234,380
2024-01-09 $14.17 $14.20 $14.15 $14.18 $14.18 166,681
2024-01-08 $13.98 $14.13 $13.98 $14.12 $14.12 805,537
2024-01-05 $13.98 $14.08 $13.95 $14.01 $14.01 292,193
2024-01-04 $13.96 $14.02 $13.95 $13.97 $13.97 312,566
2024-01-03 $13.91 $13.95 $13.83 $13.87 $13.87 929,167
2024-01-02 $13.70 $13.78 $13.66 $13.75 $13.75 436,026
2023-12-29 $13.68 $13.99 $13.51 $13.74 $13.74 243,326
2023-12-28 $13.87 $13.91 $13.80 $13.83 $13.83 451,793
2023-12-27 $13.88 $13.96 $13.88 $13.91 $13.91 572,549
2023-12-26 $13.62 $14.05 $13.62 $13.94 $13.94 469,824
2023-12-22 $13.96 $13.96 $13.70 $13.78 $13.78 462,464
2023-12-21 $13.73 $13.77 $13.66 $13.73 $13.73 517,048
2023-12-20 $13.71 $13.75 $13.62 $13.63 $13.63 413,777
2023-12-19 $13.73 $13.85 $13.73 $13.79 $13.79 525,063
2023-12-18 $13.66 $13.71 $13.62 $13.64 $13.64 554,674
2023-12-15 $13.72 $13.83 $13.71 $13.73 $13.73 452,738
2023-12-14 $13.79 $13.85 $13.73 $13.78 $13.78 707,437
2023-12-13 $13.47 $13.58 $13.39 $13.58 $13.58 1,067,294
2023-12-12 $13.56 $13.60 $13.50 $13.54 $13.54 548,785
2023-12-11 $13.44 $13.51 $13.41 $13.43 $13.43 2,097,032
2023-12-08 $13.49 $13.56 $13.45 $13.49 $13.49 413,952
2023-12-07 $13.41 $13.47 $13.34 $13.41 $13.41 624,522
2023-12-06 $13.59 $13.62 $13.50 $13.50 $13.50 423,626
2023-12-05 $13.62 $13.64 $13.55 $13.59 $13.59 403,441
2023-12-04 $13.75 $13.79 $13.68 $13.76 $13.76 450,683
2023-12-01 $13.63 $13.73 $13.61 $13.70 $13.70 492,801
2023-11-30 $13.60 $13.66 $13.54 $13.62 $13.62 527,747
2023-11-29 $13.68 $13.68 $13.59 $13.59 $13.59 403,470
2023-11-28 $13.63 $13.73 $13.63 $13.67 $13.67 395,765
2023-11-27 $13.61 $13.62 $13.53 $13.54 $13.54 455,837
2023-11-24 $13.50 $13.60 $13.50 $13.60 $13.60 374,814
2023-11-22 $13.49 $13.55 $13.48 $13.52 $13.52 401,622
2023-11-21 $13.39 $13.50 $13.39 $13.48 $13.48 578,907
2023-11-20 $13.30 $13.33 $13.24 $13.26 $13.26 798,919
2023-11-17 $13.38 $13.43 $13.33 $13.38 $13.38 356,958
2023-11-16 $13.33 $13.38 $13.26 $13.29 $13.29 388,206
2023-11-15 $13.63 $13.67 $13.48 $13.49 $13.49 559,520
2023-11-14 $13.50 $13.70 $13.50 $13.67 $13.67 549,421
2023-11-13 $13.47 $13.57 $13.45 $13.54 $13.54 1,040,008
2023-11-10 $13.44 $13.45 $13.23 $13.43 $13.43 707,842
2023-11-09 $13.64 $13.68 $13.15 $13.50 $13.50 3,673,746
2023-11-08 $13.40 $13.49 $13.40 $13.42 $13.42 415,835
2023-11-07 $13.48 $13.61 $13.47 $13.58 $13.58 1,061,145
2023-11-06 $13.49 $13.57 $13.48 $13.49 $13.49 1,555,634
2023-11-03 $13.44 $13.46 $13.31 $13.35 $13.35 2,703,079
2023-11-02 $13.65 $13.66 $13.45 $13.48 $13.48 1,045,565
2023-11-01 $13.40 $13.43 $13.34 $13.42 $13.42 2,373,591
2023-10-31 $13.36 $13.44 $13.30 $13.33 $13.33 731,519
2023-10-30 $13.38 $13.48 $13.37 $13.48 $13.48 602,484
2023-10-27 $13.25 $13.29 $13.11 $13.13 $13.13 326,265
2023-10-26 $13.58 $13.62 $13.46 $13.47 $13.47 474,198
2023-10-25 $13.60 $13.86 $13.58 $13.68 $13.68 480,548
2023-10-24 $14.33 $14.40 $14.24 $14.39 $14.39 766,802
2023-10-23 $14.48 $14.57 $14.43 $14.52 $14.52 372,371
2023-10-20 $14.40 $14.43 $14.35 $14.36 $14.36 233,185
2023-10-19 $14.39 $14.45 $14.31 $14.34 $14.34 316,777
2023-10-18 $14.38 $14.53 $14.37 $14.39 $14.39 250,728
2023-10-17 $14.25 $14.33 $14.20 $14.26 $14.26 416,275
2023-10-16 $14.09 $14.20 $14.03 $14.19 $14.19 1,254,797
2023-10-13 $14.22 $14.29 $14.14 $14.19 $14.19 249,909
2023-10-12 $14.37 $14.37 $14.16 $14.22 $14.22 251,161
2023-10-11 $14.46 $14.51 $14.42 $14.47 $14.47 226,023
2023-10-10 $14.36 $14.41 $14.32 $14.39 $14.39 364,048
2023-10-09 $14.07 $14.18 $14.04 $14.16 $14.16 275,909
2023-10-06 $13.89 $14.06 $13.75 $14.03 $14.03 459,596
2023-10-05 $14.14 $14.18 $14.05 $14.16 $14.16 243,373
2023-10-04 $14.03 $14.03 $13.84 $13.92 $13.92 1,388,743
2023-10-03 $13.94 $13.95 $13.83 $13.84 $13.84 1,604,266
2023-10-02 $14.02 $14.02 $13.82 $13.82 $13.82 2,667,414
2023-09-29 $14.20 $14.20 $13.98 $13.99 $13.99 2,712,221
2023-09-28 $14.03 $14.04 $13.94 $13.97 $13.97 1,678,428
2023-09-27 $14.08 $14.08 $13.80 $13.84 $13.84 673,114
2023-09-26 $14.06 $14.09 $13.97 $13.98 $13.98 319,240
2023-09-25 $14.16 $14.19 $14.11 $14.12 $14.12 1,310,752
2023-09-22 $14.43 $14.44 $14.30 $14.31 $14.31 832,674
2023-09-21 $14.49 $14.54 $14.45 $14.45 $14.45 1,647,294
2023-09-20 $14.60 $14.65 $14.46 $14.47 $14.47 2,615,610
2023-09-19 $14.43 $14.47 $14.38 $14.43 $14.43 1,399,036
2023-09-18 $14.38 $14.43 $14.33 $14.42 $14.42 347,375
2023-09-15 $14.30 $14.33 $14.20 $14.23 $14.23 738,336
2023-09-14 $14.19 $14.28 $14.19 $14.25 $14.25 367,119
2023-09-13 $14.20 $14.30 $14.20 $14.27 $14.27 265,798
2023-09-12 $14.48 $14.48 $14.36 $14.40 $14.40 301,525
2023-09-11 $14.52 $14.59 $14.49 $14.55 $14.55 2,417,624
2023-09-08 $14.46 $14.49 $14.41 $14.43 $14.43 1,976,020
2023-09-07 $14.19 $14.33 $14.19 $14.28 $14.28 466,466
2023-09-06 $14.19 $14.20 $14.13 $14.15 $14.15 331,704
2023-09-05 $14.31 $14.33 $14.25 $14.25 $14.25 359,693
2023-09-01 $14.50 $14.50 $14.30 $14.34 $14.34 298,783
2023-08-31 $14.45 $14.52 $14.36 $14.41 $14.41 135,153
2023-08-30 $14.60 $14.63 $14.52 $14.56 $14.56 1,225,690
2023-08-29 $14.45 $14.55 $14.40 $14.47 $14.47 6,641,576
2023-08-28 $14.15 $14.45 $14.15 $14.37 $14.37 377,507
2023-08-25 $14.30 $14.37 $14.23 $14.35 $14.35 1,536,518
2023-08-24 $14.27 $14.39 $14.26 $14.26 $14.26 1,227,811
2023-08-23 $14.29 $14.39 $14.29 $14.35 $14.35 2,104,471
2023-08-22 $14.32 $14.32 $14.25 $14.28 $14.28 745,537
2023-08-21 $14.38 $14.47 $14.31 $14.44 $14.44 8,335,217
2023-08-18 $14.34 $14.40 $14.30 $14.39 $14.39 1,593,257
2023-08-17 $14.52 $14.53 $14.35 $14.38 $14.38 2,258,818
2023-08-16 $14.46 $14.48 $14.35 $14.37 $14.37 808,285
2023-08-15 $14.58 $14.59 $14.40 $14.43 $14.43 955,075
2023-08-14 $14.57 $14.72 $14.56 $14.64 $14.64 1,835,974
2023-08-11 $14.61 $14.69 $14.58 $14.59 $14.59 2,927,639
2023-08-10 $14.75 $14.80 $14.54 $14.60 $14.60 4,062,554
2023-08-09 $14.52 $14.57 $14.47 $14.49 $14.49 4,523,556
2023-08-08 $14.52 $14.53 $14.39 $14.40 $14.40 9,143,542
2023-08-07 $14.51 $14.60 $14.48 $14.55 $14.55 349,110
2023-08-04 $14.36 $14.52 $14.35 $14.35 $14.35 222,559
2023-08-03 $14.59 $14.73 $14.59 $14.68 $14.48 243,263
2023-08-02 $14.71 $14.89 $14.65 $14.69 $14.49 429,117
2023-08-01 $14.94 $14.99 $14.81 $14.86 $14.66 835,880
2023-07-31 $15.22 $15.30 $15.10 $15.11 $14.90 1,297,013
2023-07-28 $15.34 $15.41 $15.33 $15.34 $15.34 274,250
2023-07-27 $15.35 $15.40 $15.18 $15.21 $15.21 227,809
2023-07-26 $15.26 $15.46 $15.25 $15.42 $15.42 212,893
2023-07-25 $15.46 $15.56 $15.44 $15.51 $15.51 180,271
2023-07-24 $15.25 $15.34 $15.20 $15.33 $15.33 185,043
2023-07-21 $15.39 $15.47 $15.37 $15.47 $15.47 161,447
2023-07-20 $15.33 $15.38 $15.27 $15.36 $15.36 144,139
2023-07-19 $15.33 $15.39 $15.28 $15.39 $15.39 176,139
2023-07-18 $15.26 $15.35 $15.22 $15.26 $15.26 162,376
2023-07-17 $15.25 $15.33 $15.23 $15.30 $15.30 324,672
2023-07-14 $15.34 $15.41 $15.32 $15.34 $15.34 512,372
2023-07-13 $15.22 $15.29 $15.19 $15.28 $15.28 609,590
2023-07-12 $15.06 $15.13 $15.01 $15.10 $15.10 200,749
2023-07-11 $14.96 $15.03 $14.90 $15.01 $15.01 245,365
2023-07-10 $14.89 $15.01 $14.89 $14.98 $14.98 229,275
2023-07-07 $14.82 $14.94 $14.77 $14.90 $14.90 300,546
2023-07-06 $14.95 $15.00 $14.85 $14.94 $14.94 255,598
2023-07-05 $15.16 $15.21 $15.13 $15.15 $15.15 228,138
2023-07-03 $15.21 $15.25 $15.14 $15.23 $15.23 115,581
2023-06-30 $15.18 $15.27 $15.16 $15.19 $15.19 407,869
2023-06-29 $14.98 $14.98 $14.87 $14.89 $14.89 213,632
2023-06-28 $15.22 $15.22 $15.08 $15.12 $15.12 351,264
2023-06-27 $15.51 $15.54 $15.44 $15.51 $15.51 253,657
2023-06-26 $15.54 $15.61 $15.49 $15.59 $15.59 187,218
2023-06-23 $15.60 $15.67 $15.59 $15.66 $15.66 171,799
2023-06-22 $15.53 $15.61 $15.48 $15.58 $15.58 192,124
2023-06-21 $15.61 $15.70 $15.55 $15.70 $15.70 678,417
2023-06-20 $15.53 $15.63 $15.50 $15.56 $15.56 635,252
2023-06-16 $15.71 $15.76 $15.66 $15.66 $15.66 134,851
2023-06-15 $15.39 $15.55 $15.35 $15.50 $15.50 659,224
2023-06-14 $15.12 $15.16 $15.01 $15.10 $15.10 266,771
2023-06-13 $15.02 $15.22 $15.01 $15.20 $15.20 1,269,476
2023-06-12 $15.13 $15.15 $15.04 $15.12 $15.12 524,709
2023-06-09 $15.33 $15.34 $15.26 $15.30 $15.30 1,068,652
2023-06-08 $15.43 $15.55 $15.35 $15.54 $15.54 519,683
2023-06-07 $15.84 $15.86 $15.51 $15.61 $15.61 1,136,961
2023-06-06 $15.90 $15.94 $15.83 $15.88 $15.88 428,721
2023-06-05 $15.77 $15.86 $15.77 $15.83 $15.83 269,446
2023-06-02 $15.98 $15.98 $15.87 $15.88 $15.88 194,518
2023-06-01 $15.86 $15.95 $15.84 $15.95 $15.95 331,367
2023-05-31 $15.74 $15.80 $15.58 $15.69 $15.69 229,102
2023-05-30 $15.96 $16.00 $15.71 $15.73 $15.73 1,278,398
2023-05-26 $15.88 $16.06 $15.88 $16.03 $16.03 427,987
2023-05-25 $15.82 $15.91 $15.79 $15.88 $15.88 593,184
2023-05-24 $15.93 $16.03 $15.87 $15.97 $15.97 401,781
2023-05-23 $16.32 $16.32 $16.20 $16.22 $16.22 179,479
2023-05-22 $16.41 $16.43 $16.33 $16.37 $16.37 141,763
2023-05-19 $16.36 $16.47 $16.16 $16.38 $16.38 106,300
2023-05-18 $16.34 $16.38 $16.27 $16.33 $16.33 120,339
2023-05-17 $16.39 $16.42 $16.32 $16.37 $16.37 199,962
2023-05-16 $16.49 $16.60 $16.49 $16.54 $16.54 145,039
2023-05-15 $16.50 $16.51 $16.43 $16.48 $16.48 132,757
2023-05-12 $16.30 $16.38 $16.25 $16.34 $16.34 109,600
2023-05-11 $16.25 $16.35 $16.23 $16.35 $16.35 156,508
2023-05-10 $16.33 $16.39 $16.28 $16.34 $16.34 130,105
2023-05-09 $16.41 $16.53 $16.40 $16.45 $16.45 344,668
2023-05-08 $16.25 $16.58 $16.25 $16.43 $16.43 209,556
2023-05-05 $16.33 $16.51 $16.32 $16.47 $16.47 181,794
2023-05-04 $16.52 $16.56 $16.46 $16.50 $16.50 207,747
2023-05-03 $16.47 $16.53 $16.37 $16.46 $16.46 169,531
2023-05-02 $16.09 $16.30 $16.09 $16.26 $16.26 220,307
2023-05-01 $16.26 $16.43 $16.23 $16.26 $16.26 166,728
2023-04-28 $16.36 $16.41 $16.25 $16.37 $16.37 138,473
2023-04-27 $16.01 $16.09 $15.83 $15.89 $15.89 687,873
2023-04-26 $16.05 $16.08 $15.88 $15.89 $15.89 687,873
2023-04-25 $16.31 $16.40 $16.26 $16.33 $16.33 171,663
2023-04-24 $16.33 $16.41 $16.31 $16.39 $16.39 248,856
2023-04-21 $16.36 $16.43 $16.26 $16.33 $16.33 118,174
2023-04-20 $16.24 $16.34 $16.22 $16.27 $16.27 108,873
2023-04-19 $16.17 $16.20 $16.06 $16.06 $16.06 144,777
2023-04-18 $16.08 $16.14 $16.04 $16.14 $16.14 292,463
2023-04-17 $15.99 $16.07 $15.94 $15.99 $15.99 599,562
2023-04-14 $15.86 $15.91 $15.84 $15.88 $15.88 130,501
2023-04-13 $15.88 $15.94 $15.84 $15.92 $15.92 128,725
2023-04-12 $15.73 $15.89 $15.73 $15.84 $15.84 144,767
2023-04-11 $15.66 $15.69 $15.60 $15.64 $15.64 191,696
2023-04-10 $14.82 $15.78 $14.65 $15.71 $15.71 203,124
2023-04-06 $15.97 $16.12 $15.95 $16.09 $16.09 161,655
2023-04-05 $16.02 $16.11 $16.00 $16.05 $16.05 361,716
2023-04-04 $15.79 $15.94 $15.78 $15.93 $15.93 210,953
2023-04-03 $15.48 $15.71 $15.45 $15.69 $15.69 229,757
2023-03-31 $15.64 $15.65 $15.45 $15.47 $15.47 152,802
2023-03-30 $15.40 $15.55 $15.36 $15.55 $15.55 428,400
2023-03-29 $15.38 $15.44 $15.35 $15.43 $15.43 222,192
2023-03-28 $15.29 $15.40 $15.28 $15.38 $15.38 283,876
2023-03-27 $15.24 $15.37 $15.24 $15.37 $15.37 307,664
2023-03-24 $15.22 $15.28 $15.09 $15.17 $15.17 294,058
2023-03-23 $14.98 $15.07 $14.87 $14.90 $14.90 573,295
2023-03-22 $14.79 $15.05 $14.79 $14.94 $14.94 319,440
2023-03-21 $14.77 $14.80 $14.58 $14.67 $14.67 317,382
2023-03-20 $14.43 $14.54 $14.40 $14.53 $14.53 291,694
2023-03-17 $14.30 $14.37 $14.25 $14.31 $14.31 644,284
2023-03-16 $14.36 $14.54 $14.36 $14.50 $14.50 1,715,447
2023-03-15 $14.17 $14.25 $14.06 $14.20 $14.20 264,121
2023-03-14 $14.33 $14.38 $14.23 $14.38 $14.38 375,697
2023-03-13 $14.28 $14.36 $14.15 $14.22 $14.22 281,062
2023-03-10 $14.08 $14.11 $13.94 $13.96 $13.96 175,939
2023-03-09 $14.07 $14.11 $13.94 $13.96 $13.96 998,041
2023-03-08 $13.92 $13.96 $13.86 $13.96 $13.96 1,337,148
2023-03-07 $14.04 $14.09 $13.90 $13.93 $13.93 940,115
2023-03-06 $14.08 $14.15 $14.02 $14.10 $14.10 1,568,615
2023-03-03 $14.27 $14.33 $14.19 $14.25 $14.25 2,382,006
2023-03-02 $14.32 $14.44 $14.32 $14.41 $14.41 281,443
2023-03-01 $14.44 $14.55 $14.28 $14.30 $14.30 242,005
2023-02-28 $14.21 $14.23 $14.09 $14.13 $14.13 375,879
2023-02-27 $14.24 $14.32 $14.22 $14.30 $14.30 359,389
2023-02-24 $14.03 $14.18 $14.03 $14.16 $14.16 157,054
2023-02-23 $14.22 $14.25 $14.06 $14.14 $14.14 367,379
2023-02-22 $14.28 $14.32 $14.22 $14.23 $14.23 271,517
2023-02-21 $14.00 $14.12 $14.00 $14.10 $14.10 402,364
2023-02-17 $14.02 $14.17 $14.01 $14.16 $14.16 239,195
2023-02-16 $13.90 $14.07 $13.89 $13.97 $13.97 201,983
2023-02-15 $14.15 $14.16 $14.09 $14.15 $14.15 367,399
2023-02-14 $14.25 $14.33 $14.14 $14.30 $14.30 250,363
2023-02-13 $14.08 $14.30 $14.07 $14.29 $14.29 386,372
2023-02-10 $13.85 $13.98 $13.83 $13.90 $13.90 1,096,280
2023-02-09 $14.01 $14.08 $13.96 $13.99 $13.99 967,997
2023-02-08 $13.95 $14.04 $13.94 $14.00 $14.00 335,996
2023-02-07 $13.91 $14.05 $13.83 $14.02 $14.02 300,238
2023-02-06 $14.16 $14.21 $14.02 $14.03 $14.03 558,095
2023-02-03 $14.12 $14.25 $14.09 $14.15 $14.15 4,418,599
2023-02-02 $14.04 $14.04 $13.90 $13.94 $13.94 472,612
2023-02-01 $14.26 $14.37 $14.15 $14.34 $14.34 267,819
2023-01-31 $14.36 $14.45 $14.33 $14.44 $14.44 458,069
2023-01-30 $14.34 $14.43 $14.28 $14.28 $14.28 662,184
2023-01-27 $14.07 $14.09 $13.93 $14.00 $14.00 710,927
2023-01-26 $14.19 $14.27 $14.08 $14.27 $14.27 343,369
2023-01-25 $14.21 $14.32 $14.17 $14.23 $14.23 809,414
2023-01-24 $14.37 $14.41 $14.25 $14.31 $14.31 853,119
2023-01-23 $14.57 $14.64 $14.51 $14.62 $14.62 1,157,568
2023-01-20 $14.60 $14.70 $14.57 $14.70 $14.70 459,482
2023-01-19 $14.56 $14.76 $14.40 $14.75 $14.75 1,548,761
2023-01-18 $14.85 $14.87 $14.56 $14.57 $14.57 1,274,052
2023-01-17 $14.84 $14.99 $14.83 $14.97 $14.97 817,721
2023-01-13 $14.79 $14.99 $14.79 $14.99 $14.99 954,018
2023-01-12 $14.56 $14.74 $14.52 $14.71 $14.71 680,179
2023-01-11 $14.75 $14.77 $14.60 $14.62 $14.62 280,145
2023-01-10 $14.59 $14.60 $14.50 $14.59 $14.59 463,947
2023-01-09 $14.56 $14.64 $14.52 $14.52 $14.52 618,759
2023-01-06 $14.13 $14.46 $14.13 $14.44 $14.44 631,577
2023-01-05 $14.28 $14.28 $14.00 $14.13 $14.13 380,854
2023-01-04 $14.06 $14.09 $13.97 $14.06 $14.06 370,550
2023-01-03 $14.08 $14.22 $13.97 $14.10 $14.10 1,454,689
2022-12-30 $13.69 $14.26 $13.69 $14.09 $14.09 314,119
2022-12-29 $14.05 $14.11 $14.01 $14.06 $14.06 494,702
2022-12-28 $14.04 $14.11 $13.97 $14.03 $14.03 462,209
2022-12-27 $13.81 $14.20 $13.81 $13.92 $13.92 529,014
2022-12-23 $13.87 $14.07 $13.86 $14.07 $14.07 791,821
2022-12-22 $13.85 $13.93 $13.80 $13.87 $13.87 692,860
2022-12-21 $13.73 $14.04 $13.73 $14.01 $14.01 469,077
2022-12-20 $14.08 $14.10 $13.89 $13.97 $13.97 548,677
2022-12-19 $14.11 $14.20 $14.08 $14.11 $14.11 1,190,907
2022-12-16 $14.01 $14.15 $14.01 $14.10 $14.10 381,487
2022-12-15 $14.37 $14.41 $14.15 $14.18 $14.18 636,091
2022-12-14 $14.40 $14.65 $14.40 $14.56 $14.56 895,433
2022-12-13 $14.70 $14.75 $14.43 $14.45 $14.45 649,527
2022-12-12 $14.52 $14.54 $14.28 $14.42 $14.42 1,238,865
2022-12-09 $14.48 $14.61 $14.42 $14.42 $14.42 792,339
2022-12-08 $14.44 $14.57 $14.41 $14.54 $14.54 518,232
2022-12-07 $14.66 $14.73 $14.55 $14.64 $14.64 451,942
2022-12-06 $14.66 $14.78 $14.54 $14.59 $14.59 1,010,883
2022-12-05 $14.84 $14.93 $14.64 $14.66 $14.66 1,527,266
2022-12-02 $14.87 $15.13 $14.86 $15.05 $15.05 444,347
2022-12-01 $15.01 $15.08 $14.95 $15.00 $15.00 481,141
2022-11-30 $14.58 $14.68 $14.33 $14.62 $14.62 379,803
2022-11-29 $14.44 $14.51 $14.39 $14.41 $14.41 398,601
2022-11-28 $14.50 $14.64 $14.43 $14.48 $14.48 868,914
2022-11-25 $14.46 $14.52 $14.42 $14.47 $14.47 1,612,609
2022-11-23 $14.26 $14.40 $14.25 $14.36 $14.36 378,850
2022-11-22 $14.12 $14.28 $14.12 $14.24 $14.24 494,879
2022-11-21 $14.04 $14.24 $13.99 $14.22 $14.22 1,253,706
2022-11-18 $13.96 $14.13 $13.93 $14.08 $14.08 9,123,373
2022-11-17 $13.73 $13.98 $13.52 $13.98 $13.98 2,875,431
2022-11-16 $13.84 $14.00 $13.78 $13.83 $13.83 2,078,176
2022-11-15 $13.58 $13.64 $13.48 $13.60 $13.60 4,537,691
2022-11-14 $13.35 $13.39 $13.24 $13.24 $13.24 1,953,454
2022-11-11 $13.10 $13.22 $12.99 $13.18 $13.18 2,208,073
2022-11-10 $13.33 $13.43 $13.25 $13.42 $13.42 891,259
2022-11-09 $12.87 $13.00 $12.81 $12.85 $12.85 391,905
2022-11-08 $13.01 $13.23 $12.97 $13.08 $13.08 745,472
2022-11-07 $12.92 $13.03 $12.89 $13.00 $13.00 856,143
2022-11-04 $12.85 $13.08 $12.79 $13.07 $13.07 830,217
2022-11-03 $12.79 $12.89 $12.76 $12.84 $12.84 731,340
2022-11-02 $13.13 $13.39 $13.03 $13.04 $13.04 368,435
2022-11-01 $13.40 $13.44 $13.13 $13.18 $13.18 1,042,866
2022-10-31 $13.37 $13.42 $13.25 $13.27 $13.27 981,851
2022-10-28 $13.06 $13.26 $13.00 $13.21 $13.21 797,192
2022-10-27 $12.85 $12.99 $12.81 $12.88 $12.88 1,243,282
2022-10-26 $13.03 $13.32 $13.02 $13.24 $13.24 603,024
2022-10-25 $13.51 $13.73 $13.51 $13.62 $13.62 637,246
2022-10-24 $13.42 $13.56 $13.36 $13.44 $13.44 852,525
2022-10-21 $13.23 $13.44 $13.19 $13.42 $13.42 425,139
2022-10-20 $13.38 $13.44 $13.18 $13.21 $13.21 1,148,461
2022-10-19 $13.23 $13.32 $13.19 $13.29 $13.29 2,279,082
2022-10-18 $13.23 $13.33 $13.19 $13.25 $13.25 1,608,679
2022-10-17 $13.21 $13.30 $13.14 $13.15 $13.15 1,280,043
2022-10-14 $13.19 $13.20 $12.89 $12.91 $12.91 860,337
2022-10-13 $12.71 $13.13 $12.71 $13.07 $13.07 782,721
2022-10-12 $12.96 $13.15 $12.93 $13.07 $13.07 1,141,725
2022-10-11 $13.14 $13.20 $12.83 $12.91 $12.91 955,296
2022-10-10 $13.00 $13.11 $12.97 $13.03 $13.03 888,594
2022-10-07 $13.27 $13.29 $13.02 $13.07 $13.07 1,026,450
2022-10-06 $13.31 $13.34 $13.19 $13.24 $13.24 1,088,989
2022-10-05 $13.48 $13.54 $13.30 $13.45 $13.45 1,115,759
2022-10-04 $13.70 $13.74 $13.60 $13.65 $13.65 1,950,401
2022-10-03 $13.49 $13.50 $13.34 $13.46 $13.46 1,028,953
2022-09-30 $13.38 $13.45 $13.24 $13.29 $13.29 1,841,400
2022-09-29 $13.42 $13.59 $13.35 $13.56 $13.56 2,574,845
2022-09-28 $12.98 $13.29 $12.94 $13.27 $13.27 983,787
2022-09-27 $13.44 $13.44 $12.99 $13.07 $13.07 2,033,798
2022-09-26 $13.50 $13.57 $13.18 $13.22 $13.22 790,629
2022-09-23 $13.42 $13.79 $13.09 $13.23 $13.23 904,962
2022-09-22 $14.10 $14.29 $13.90 $13.98 $13.98 1,024,174
2022-09-21 $14.25 $14.65 $14.14 $14.15 $14.15 718,435
2022-09-20 $14.54 $14.54 $14.30 $14.38 $14.38 1,204,586
2022-09-19 $14.23 $14.55 $14.21 $14.50 $14.50 742,353
2022-09-16 $14.45 $14.59 $14.40 $14.48 $14.48 619,404
2022-09-15 $14.82 $14.87 $14.73 $14.77 $14.77 574,256
2022-09-14 $15.11 $15.19 $15.03 $15.05 $15.05 2,605,149
2022-09-13 $15.35 $15.44 $15.13 $15.13 $15.13 247,452
2022-09-12 $15.61 $15.68 $15.54 $15.54 $15.54 651,278
2022-09-09 $15.31 $15.45 $15.29 $15.35 $15.35 360,684
2022-09-08 $14.92 $15.10 $14.90 $15.07 $15.07 384,435
2022-09-07 $14.91 $15.13 $14.91 $15.13 $15.13 507,197
2022-09-06 $15.08 $15.17 $14.94 $14.97 $14.97 656,779
2022-09-02 $15.07 $15.08 $14.73 $14.77 $14.77 422,881
2022-09-01 $14.80 $14.87 $14.66 $14.81 $14.81 431,065
2022-08-31 $15.57 $15.73 $15.57 $15.63 $15.63 295,744
2022-08-30 $15.64 $15.72 $15.48 $15.52 $15.52 357,191
2022-08-29 $15.00 $16.34 $15.00 $15.61 $15.61 488,200
2022-08-26 $15.64 $15.76 $15.58 $15.62 $15.62 717,672
2022-08-25 $15.74 $15.84 $15.66 $15.84 $15.84 223,450
2022-08-24 $15.77 $15.91 $15.77 $15.86 $15.86 244,173
2022-08-23 $15.77 $15.85 $15.71 $15.76 $15.76 283,821
2022-08-22 $16.28 $16.28 $15.90 $16.03 $16.03 364,652
2022-08-19 $15.79 $15.97 $15.77 $15.90 $15.90 215,479
2022-08-18 $16.39 $16.39 $15.67 $15.76 $15.76 442,216
2022-08-17 $16.06 $16.12 $15.98 $16.04 $16.04 336,083
2022-08-16 $15.80 $16.05 $15.80 $16.05 $16.05 722,579
2022-08-15 $15.96 $16.02 $15.88 $15.94 $15.94 880,903
2022-08-12 $15.77 $15.94 $15.75 $15.86 $15.86 686,728
2022-08-11 $16.01 $16.10 $15.97 $16.05 $16.05 916,132
2022-08-10 $16.23 $16.27 $16.00 $16.05 $16.05 928,398
2022-08-09 $16.15 $16.19 $16.07 $16.08 $16.08 1,109,968
2022-08-08 $16.23 $16.30 $16.08 $16.08 $16.08 1,997,875
2022-08-05 $15.95 $16.18 $15.92 $16.04 $16.04 2,302,764
2022-08-04 $16.59 $16.64 $16.41 $16.41 $16.23 1,332,410
2022-08-03 $16.65 $16.76 $16.59 $16.67 $16.49 958,985
2022-08-02 $16.65 $16.78 $16.51 $16.52 $16.34 1,230,396
2022-08-01 $16.46 $16.73 $16.45 $16.64 $16.46 559,681
2022-07-29 $16.18 $16.41 $16.11 $16.40 $16.22 413,624
2022-07-28 $15.96 $16.01 $15.84 $15.93 $15.76 293,432
2022-07-27 $15.94 $16.19 $15.87 $16.18 $16.00 390,472
2022-07-26 $15.46 $15.60 $15.43 $15.46 $15.29 350,216
2022-07-25 $15.56 $15.60 $15.44 $15.51 $15.34 483,297
2022-07-22 $15.16 $15.38 $15.16 $15.23 $15.07 299,267
2022-07-21 $14.92 $15.31 $14.92 $15.24 $15.07 472,661
2022-07-20 $15.50 $15.52 $15.27 $15.33 $15.16 519,229
2022-07-19 $15.75 $15.80 $15.62 $15.68 $15.51 482,254
2022-07-18 $15.41 $15.57 $15.40 $15.45 $15.28 574,032
2022-07-15 $15.46 $15.52 $15.38 $15.43 $15.26 1,067,884
2022-07-14 $15.28 $15.45 $15.19 $15.42 $15.25 1,067,867
2022-07-13 $15.28 $15.59 $15.28 $15.47 $15.30 333,045
2022-07-12 $15.30 $15.49 $15.28 $15.37 $15.20 370,376
2022-07-11 $15.27 $15.34 $15.19 $15.29 $15.12 733,225
2022-07-08 $15.07 $15.29 $15.07 $15.20 $15.04 498,111
2022-07-07 $15.08 $15.28 $15.07 $15.28 $15.11 1,290,119
2022-07-06 $15.20 $15.40 $15.20 $15.40 $15.23 534,220
2022-07-05 $14.97 $15.11 $14.86 $15.11 $14.95 473,323
2022-07-01 $15.07 $15.31 $15.07 $15.30 $15.13 258,903
2022-06-30 $14.99 $15.26 $14.99 $15.23 $15.07 290,510
2022-06-29 $15.18 $15.28 $15.08 $15.19 $15.03 453,150
2022-06-28 $15.19 $15.44 $15.18 $15.31 $15.14 1,313,280
2022-06-27 $15.53 $15.56 $15.32 $15.36 $15.19 688,579
2022-06-24 $15.54 $15.58 $15.47 $15.53 $15.36 524,412
2022-06-23 $14.52 $15.38 $14.52 $15.36 $15.19 443,123
2022-06-22 $14.38 $15.34 $14.38 $15.24 $15.07 592,539
2022-06-21 $14.76 $15.45 $14.76 $15.23 $15.07 755,841
2022-06-17 $14.95 $15.04 $14.82 $14.94 $14.78 366,097
2022-06-16 $14.89 $15.04 $14.87 $14.90 $14.74 644,782
2022-06-15 $14.74 $14.86 $14.57 $14.79 $14.63 664,792
2022-06-14 $14.76 $14.79 $14.51 $14.68 $14.52 2,467,207
2022-06-13 $14.92 $15.04 $14.82 $14.88 $14.72 392,344
2022-06-10 $15.17 $15.23 $15.06 $15.16 $15.00 2,095,526
2022-06-09 $15.33 $15.71 $15.33 $15.33 $15.16 280,452
2022-06-08 $15.60 $15.65 $15.51 $15.52 $15.35 344,622
2022-06-07 $15.56 $15.91 $15.56 $15.89 $15.72 641,817
2022-06-06 $15.70 $15.90 $15.70 $15.81 $15.64 671,821
2022-06-03 $15.40 $15.80 $15.40 $15.68 $15.51 415,484
2022-06-02 $15.50 $15.93 $15.50 $15.92 $15.75 303,263
2022-06-01 $15.83 $15.87 $15.53 $15.58 $15.41 832,105
2022-05-31 $15.42 $15.84 $15.35 $15.61 $15.44 603,183
2022-05-27 $15.65 $15.86 $15.58 $15.65 $15.48 265,255
2022-05-26 $15.84 $15.84 $15.69 $15.81 $15.64 336,047
2022-05-25 $15.71 $15.86 $15.68 $15.73 $15.56 291,808
2022-05-24 $15.72 $15.86 $15.65 $15.84 $15.67 291,864
2022-05-23 $15.91 $15.92 $15.45 $15.85 $15.68 674,318
2022-05-20 $15.65 $15.79 $15.61 $15.79 $15.62 994,685
2022-05-19 $15.30 $15.59 $15.21 $15.45 $15.29 618,180
2022-05-18 $15.33 $16.05 $15.33 $15.64 $15.47 346,039
2022-05-17 $16.00 $16.00 $15.70 $15.79 $15.62 5,028,258
2022-05-16 $15.30 $16.12 $15.30 $16.09 $15.92 388,822
2022-05-13 $15.69 $16.12 $15.69 $16.05 $15.88 427,382
2022-05-12 $15.64 $16.06 $15.64 $15.83 $15.66 883,165
2022-05-11 $16.00 $16.04 $15.71 $15.76 $15.59 688,166
2022-05-10 $15.79 $15.94 $15.69 $15.86 $15.69 809,056
2022-05-09 $15.83 $15.99 $15.73 $15.88 $15.71 526,917
2022-05-06 $16.00 $16.00 $15.80 $15.88 $15.71 432,141
2022-05-05 $15.62 $16.12 $15.62 $16.02 $15.85 1,303,699
2022-05-04 $15.53 $16.46 $15.53 $16.42 $16.24 336,636
2022-05-03 $15.34 $16.13 $15.34 $16.05 $15.88 459,416
2022-05-02 $15.51 $15.91 $15.45 $15.67 $15.50 489,833
2022-04-29 $15.69 $15.92 $15.60 $15.60 $15.43 1,642,981
2022-04-28 $15.60 $15.86 $15.37 $15.68 $15.51 1,029,849
2022-04-27 $15.78 $16.00 $15.72 $15.80 $15.37 1,545,854
2022-04-26 $16.21 $16.23 $15.99 $16.16 $15.72 2,252,929
2022-04-25 $16.28 $16.49 $16.18 $16.49 $16.04 922,488
2022-04-22 $16.02 $16.12 $15.91 $16.02 $15.58 3,413,841
2022-04-21 $16.40 $16.48 $16.24 $16.24 $15.80 297,317
2022-04-20 $16.16 $16.33 $16.13 $16.26 $15.81 1,908,111
2022-04-19 $15.58 $15.95 $15.55 $15.93 $15.49 6,399,068
2022-04-18 $16.11 $16.13 $15.77 $16.01 $15.57 376,698
2022-04-14 $16.02 $16.13 $15.93 $16.09 $15.65 1,681,312
2022-04-13 $15.47 $15.86 $15.45 $15.84 $15.40 4,113,781
2022-04-12 $15.65 $15.75 $15.20 $15.30 $14.88 5,247,748
2022-04-11 $15.20 $15.48 $15.18 $15.40 $14.98 545,928
2022-04-08 $15.90 $15.90 $15.35 $15.63 $15.20 527,662
2022-04-07 $15.42 $15.68 $15.42 $15.61 $15.18 5,928,590
2022-04-06 $15.69 $15.72 $15.43 $15.63 $15.20 5,436,711
2022-04-05 $15.75 $15.86 $15.64 $15.67 $15.24 1,733,423
2022-04-04 $15.87 $16.01 $15.77 $15.91 $15.47 413,099
2022-04-01 $16.08 $16.08 $15.85 $15.98 $15.54 525,008
2022-03-31 $15.42 $15.56 $15.40 $15.44 $15.02 513,932
2022-03-30 $15.27 $15.45 $15.27 $15.30 $14.88 692,480
2022-03-29 $15.38 $15.43 $15.12 $15.19 $14.77 946,607
2022-03-28 $14.78 $14.94 $14.64 $14.88 $14.47 1,147,858
2022-03-25 $14.64 $14.67 $14.40 $14.56 $14.16 492,339
2022-03-24 $15.15 $15.21 $14.99 $15.03 $14.62 546,267
2022-03-23 $15.21 $15.25 $14.99 $15.05 $14.64 578,925
2022-03-22 $15.53 $15.75 $15.51 $15.70 $15.27 526,321
2022-03-21 $15.58 $15.58 $15.35 $15.37 $14.95 299,693
2022-03-18 $15.26 $15.77 $15.26 $15.68 $15.25 623,015
2022-03-17 $15.23 $15.55 $15.22 $15.46 $15.04 371,550
2022-03-16 $15.17 $15.47 $15.17 $15.35 $14.93 399,306
2022-03-15 $15.56 $15.58 $15.25 $15.33 $14.91 1,967,716
2022-03-14 $15.02 $15.10 $14.89 $15.05 $14.64 767,271
2022-03-11 $15.13 $15.15 $14.91 $14.97 $14.56 1,124,039
2022-03-10 $15.18 $15.47 $15.16 $15.28 $14.86 991,351
2022-03-09 $15.40 $15.72 $15.40 $15.56 $15.13 3,109,287
2022-03-08 $14.75 $15.04 $14.66 $14.81 $14.40 650,956
2022-03-07 $15.02 $15.06 $14.62 $14.73 $14.33 749,606
2022-03-04 $15.52 $15.65 $15.43 $15.55 $15.12 451,902
2022-03-03 $16.49 $16.53 $16.35 $16.44 $15.99 272,943
2022-03-02 $16.65 $16.76 $16.41 $16.67 $16.21 837,274
2022-03-01 $17.23 $17.23 $16.93 $16.99 $16.52 416,278
2022-02-28 $17.18 $17.27 $17.05 $17.15 $16.68 1,302,228
2022-02-25 $16.96 $17.29 $16.96 $17.26 $16.79 584,783
2022-02-24 $16.52 $16.86 $16.50 $16.78 $16.32 3,059,067
2022-02-23 $17.38 $17.50 $17.31 $17.33 $16.86 211,992
2022-02-22 $17.24 $17.42 $17.21 $17.33 $16.86 401,870
2022-02-18 $17.52 $17.59 $17.27 $17.35 $16.87 640,882
2022-02-17 $16.97 $17.05 $16.84 $16.96 $16.50 680,336
2022-02-16 $15.95 $16.13 $15.94 $16.05 $15.61 306,112
2022-02-15 $16.05 $16.21 $16.05 $16.17 $15.73 287,203
2022-02-14 $16.22 $16.29 $16.17 $16.22 $15.78 348,299
2022-02-11 $16.27 $16.39 $16.11 $16.15 $15.70 9,439,061
2022-02-10 $15.99 $16.20 $15.97 $16.18 $15.74 603,615
2022-02-09 $16.09 $16.09 $15.94 $16.05 $15.61 364,272
2022-02-08 $15.90 $16.02 $15.85 $15.99 $15.55 306,263
2022-02-07 $16.03 $16.14 $16.00 $16.10 $15.66 501,385
2022-02-04 $16.03 $16.55 $15.65 $16.30 $15.85 563,538
2022-02-03 $16.60 $16.65 $16.51 $16.53 $16.08 372,497
2022-02-02 $16.59 $16.81 $16.58 $16.77 $16.31 591,079
2022-02-01 $16.52 $16.55 $16.37 $16.53 $16.08 434,387
2022-01-31 $16.34 $16.50 $16.27 $16.49 $16.04 553,677
2022-01-28 $16.37 $16.55 $16.26 $16.55 $16.10 1,034,279
2022-01-27 $16.90 $16.99 $16.79 $16.89 $16.43 526,112
2022-01-26 $17.17 $17.21 $16.90 $17.00 $16.53 590,153
2022-01-25 $17.34 $17.71 $17.29 $17.53 $17.05 1,764,814
2022-01-24 $17.67 $17.90 $17.47 $17.71 $17.22 623,598
2022-01-21 $17.63 $17.77 $17.61 $17.66 $17.18 3,745,725
2022-01-20 $17.73 $17.80 $17.66 $17.68 $17.20 2,657,518
2022-01-19 $17.56 $17.66 $17.49 $17.55 $17.07 641,852
2022-01-18 $17.51 $17.52 $17.37 $17.45 $16.97 836,335
2022-01-14 $17.15 $17.28 $17.09 $17.21 $16.74 1,902,103
2022-01-13 $17.28 $17.44 $17.28 $17.30 $16.83 1,951,970
2022-01-12 $17.32 $17.37 $17.23 $17.35 $16.88 404,970
2022-01-11 $17.14 $17.30 $17.14 $17.25 $16.78 652,424
2022-01-10 $17.38 $17.56 $17.29 $17.56 $17.08 759,618
2022-01-07 $17.28 $17.45 $17.26 $17.44 $16.96 771,680
2022-01-06 $17.30 $17.43 $17.23 $17.34 $16.86 923,801
2022-01-05 $17.34 $17.54 $17.32 $17.32 $16.85 338,626
2022-01-04 $17.34 $17.47 $17.33 $17.42 $16.94 881,261
2022-01-03 $17.79 $17.79 $17.34 $17.45 $16.97 362,039
2021-12-31 $16.97 $17.55 $16.97 $17.50 $17.02 220,390
2021-12-30 $17.45 $17.48 $17.37 $17.47 $16.99 1,021,198
2021-12-29 $17.47 $17.49 $17.42 $17.46 $16.98 619,855
2021-12-28 $17.00 $17.49 $17.00 $17.25 $16.78 164,207
2021-12-27 $17.00 $17.32 $17.00 $17.26 $16.78 210,663
2021-12-23 $17.00 $17.13 $17.00 $17.07 $16.60 593,224
2021-12-22 $16.82 $17.07 $16.80 $17.03 $16.56 498,835
2021-12-21 $16.78 $16.94 $16.77 $16.90 $16.44 602,853
2021-12-20 $16.74 $16.91 $16.71 $16.89 $16.42 1,267,295
2021-12-17 $16.76 $16.83 $16.68 $16.68 $16.22 1,482,627
2021-12-16 $16.63 $16.76 $16.63 $16.75 $16.29 1,796,841
2021-12-15 $16.35 $16.53 $16.31 $16.53 $16.08 514,603
2021-12-14 $16.62 $16.62 $16.46 $16.48 $16.03 618,414
2021-12-13 $16.40 $16.51 $16.35 $16.44 $15.99 1,087,902
2021-12-10 $16.35 $16.48 $16.33 $16.43 $15.98 893,032
2021-12-09 $16.42 $16.47 $16.30 $16.37 $15.92 432,559
2021-12-08 $16.62 $16.65 $16.41 $16.49 $16.04 1,898,343
2021-12-07 $16.32 $16.52 $16.29 $16.44 $15.98 449,109
2021-12-06 $16.61 $16.76 $16.61 $16.73 $16.27 2,276,078
2021-12-03 $16.72 $16.77 $16.51 $16.66 $16.20 3,056,190
2021-12-02 $16.39 $16.80 $16.37 $16.76 $16.30 5,496,064
2021-12-01 $16.32 $16.45 $16.16 $16.16 $15.72 4,874,847
2021-11-30 $16.43 $16.46 $16.12 $16.21 $15.77 1,203,819
2021-11-29 $16.39 $16.46 $16.33 $16.42 $15.97 1,196,426
2021-11-26 $16.45 $16.60 $16.40 $16.46 $16.01 318,666
2021-11-24 $16.50 $16.54 $16.46 $16.50 $16.04 189,113
2021-11-23 $16.50 $16.63 $16.50 $16.61 $16.15 203,072
2021-11-22 $16.71 $16.74 $16.59 $16.62 $16.16 474,542
2021-11-19 $16.78 $16.89 $16.73 $16.74 $16.28 555,778
2021-11-18 $16.49 $16.52 $16.41 $16.47 $16.02 428,443
2021-11-17 $16.34 $16.39 $16.34 $16.34 $15.89 2,404,590
2021-11-16 $16.69 $16.70 $16.53 $16.56 $16.11 692,993
2021-11-15 $16.61 $16.70 $16.60 $16.64 $16.18 344,231
2021-11-12 $16.75 $16.75 $16.67 $16.68 $16.22 350,325
2021-11-11 $16.71 $16.71 $16.56 $16.60 $16.15 279,061
2021-11-10 $16.72 $16.79 $16.59 $16.61 $16.15 473,229
2021-11-09 $16.53 $16.62 $16.53 $16.61 $16.15 388,636
2021-11-08 $16.42 $16.44 $16.35 $16.38 $15.93 284,191
2021-11-05 $16.30 $16.30 $16.21 $16.29 $15.84 198,714
2021-11-04 $16.29 $16.44 $16.29 $16.37 $15.92 216,934
2021-11-03 $16.31 $16.42 $16.29 $16.41 $15.96 381,456
2021-11-02 $16.47 $16.54 $16.45 $16.54 $16.09 1,202,473
2021-11-01 $16.41 $16.45 $16.31 $16.35 $15.90 313,832
2021-10-29 $16.26 $16.28 $16.18 $16.23 $15.79 1,209,306
2021-10-28 $16.32 $16.47 $16.32 $16.41 $15.96 754,567
2021-10-27 $15.83 $16.06 $15.83 $16.01 $15.57 630,243
2021-10-26 $16.07 $16.11 $15.92 $15.96 $15.52 645,490
2021-10-25 $15.04 $15.10 $15.02 $15.09 $14.68 549,059
2021-10-22 $15.20 $15.28 $15.18 $15.23 $14.81 467,883
2021-10-21 $15.21 $15.35 $15.21 $15.31 $14.89 610,322
2021-10-20 $15.08 $15.16 $14.96 $14.98 $14.57 301,288
2021-10-19 $14.99 $14.99 $14.87 $14.93 $14.52 445,634
2021-10-18 $14.98 $15.14 $14.96 $15.09 $14.68 1,371,445
2021-10-15 $14.92 $15.02 $14.92 $14.99 $14.58 284,796
2021-10-14 $15.00 $15.07 $14.94 $15.03 $14.62 437,004
2021-10-13 $14.91 $14.98 $14.90 $14.93 $14.52 1,419,848
2021-10-12 $15.02 $15.06 $14.95 $15.02 $14.61 402,720
2021-10-11 $14.89 $14.95 $14.85 $14.85 $14.44 358,694
2021-10-08 $14.96 $15.07 $14.94 $15.02 $14.61 1,575,570
2021-10-07 $14.93 $15.12 $14.91 $15.04 $14.63 1,256,446
2021-10-06 $15.00 $15.03 $14.82 $14.98 $14.57 2,865,978
2021-10-05 $15.12 $15.20 $15.05 $15.06 $14.65 5,839,912
2021-10-04 $15.46 $15.52 $15.01 $15.24 $14.82 4,590,427
2021-10-01 $15.72 $15.74 $15.50 $15.59 $15.16 736,260
2021-09-30 $15.94 $15.97 $15.78 $15.80 $15.37 369,836
2021-09-29 $15.60 $15.81 $15.59 $15.75 $15.32 1,190,680
2021-09-28 $15.78 $15.78 $15.64 $15.67 $15.24 363,553
2021-09-27 $15.91 $15.92 $15.83 $15.84 $15.41 1,179,864
2021-09-24 $16.09 $16.10 $16.01 $16.04 $15.60 277,796
2021-09-23 $16.02 $16.09 $15.99 $16.02 $15.58 549,397
2021-09-22 $16.16 $16.22 $16.01 $16.04 $15.60 1,213,275
2021-09-21 $16.11 $16.22 $16.07 $16.17 $15.73 413,283
2021-09-20 $16.12 $16.22 $16.09 $16.18 $15.74 393,549
2021-09-17 $16.30 $16.30 $16.09 $16.15 $15.71 539,145
2021-09-16 $16.28 $16.34 $16.19 $16.31 $15.86 769,048
2021-09-15 $16.36 $16.41 $16.25 $16.28 $15.83 4,742,032
2021-09-14 $16.12 $16.17 $16.03 $16.05 $15.61 439,932
2021-09-13 $15.90 $15.94 $15.83 $15.86 $15.43 284,786
2021-09-10 $15.71 $15.79 $15.68 $15.72 $15.29 690,077
2021-09-09 $15.86 $15.97 $15.69 $15.76 $15.33 2,805,999
2021-09-08 $16.04 $16.12 $16.02 $16.09 $15.64 299,327
2021-09-07 $16.00 $16.25 $15.99 $16.16 $15.71 410,539
2021-09-03 $15.87 $15.93 $15.77 $15.88 $15.44 838,580
2021-09-02 $15.58 $15.64 $15.52 $15.60 $15.17 977,220
2021-09-01 $15.44 $15.60 $15.44 $15.54 $15.11 1,262,604
2021-08-31 $15.34 $15.38 $15.31 $15.34 $14.92 538,995
2021-08-30 $15.25 $15.65 $15.25 $15.39 $14.97 274,455
2021-08-27 $15.25 $15.40 $15.21 $15.35 $14.93 486,281
2021-08-26 $15.25 $15.33 $15.24 $15.29 $14.87 529,827
2021-08-25 $15.29 $15.31 $15.25 $15.31 $14.89 864,065
2021-08-24 $15.26 $15.35 $15.21 $15.28 $14.86 486,858
2021-08-23 $15.35 $15.44 $15.34 $15.37 $14.95 549,904
2021-08-20 $15.45 $15.48 $15.37 $15.41 $14.98 979,939
2021-08-19 $15.47 $15.53 $15.40 $15.46 $15.04 1,280,937
2021-08-18 $15.68 $15.71 $15.55 $15.55 $15.12 566,582
2021-08-17 $15.57 $15.60 $15.51 $15.57 $15.14 454,890
2021-08-16 $15.45 $15.59 $15.40 $15.56 $15.13 1,027,812
2021-08-13 $15.62 $15.71 $15.60 $15.70 $15.27 800,753
2021-08-12 $15.67 $15.84 $15.56 $15.59 $15.16 4,232,616
2021-08-11 $15.87 $15.90 $15.68 $15.71 $15.28 1,785,358
2021-08-10 $15.86 $15.87 $15.66 $15.72 $15.29 656,633
2021-08-09 $15.82 $15.82 $15.66 $15.70 $15.26 671,247
2021-08-06 $15.75 $15.75 $15.65 $15.66 $15.23 520,263
2021-08-05 $15.66 $15.74 $15.64 $15.74 $15.31 239,054
2021-08-04 $15.71 $15.99 $15.71 $15.76 $15.14 371,993
2021-08-03 $15.63 $15.79 $15.59 $15.70 $15.08 1,829,051
2021-08-02 $15.63 $15.79 $15.54 $15.60 $14.98 3,163,628
2021-07-30 $15.51 $15.60 $15.46 $15.50 $14.89 2,133,927
2021-07-29 $15.73 $15.79 $15.66 $15.69 $15.07 1,230,377
2021-07-28 $15.68 $15.68 $15.45 $15.57 $14.95 450,483
2021-07-27 $15.95 $16.11 $15.90 $16.05 $15.41 562,294
2021-07-26 $17.38 $17.47 $17.36 $17.39 $16.70 213,088
2021-07-23 $17.34 $17.51 $17.30 $17.43 $16.74 246,743
2021-07-22 $17.28 $17.37 $17.22 $17.30 $16.61 298,900
2021-07-21 $17.69 $17.74 $17.65 $17.72 $17.02 986,033
2021-07-20 $17.76 $17.84 $17.66 $17.73 $17.03 546,854
2021-07-19 $17.94 $18.07 $17.91 $17.98 $17.27 236,715
2021-07-16 $18.00 $18.20 $18.00 $18.08 $17.36 145,758
2021-07-15 $17.88 $17.92 $17.80 $17.88 $17.17 120,907
2021-07-14 $17.92 $18.06 $17.88 $18.04 $17.32 285,659
2021-07-13 $18.02 $18.15 $17.98 $18.03 $17.31 182,075
2021-07-12 $18.23 $18.36 $18.22 $18.30 $17.57 359,090
2021-07-09 $18.06 $18.20 $18.03 $18.10 $17.38 2,668,071
2021-07-08 $18.12 $18.24 $17.96 $18.16 $17.44 3,595,239
2021-07-07 $18.27 $18.55 $18.26 $18.46 $17.73 1,046,070
2021-07-06 $18.18 $18.22 $18.07 $18.15 $17.43 263,111
2021-07-02 $17.99 $18.08 $17.93 $18.05 $17.33 648,988
2021-07-01 $17.93 $18.01 $17.88 $17.95 $17.24 288,625
2021-06-30 $18.04 $18.12 $17.87 $17.90 $17.19 252,641
2021-06-29 $18.09 $18.15 $17.98 $18.00 $17.29 207,930
2021-06-28 $18.07 $18.24 $18.07 $18.22 $17.50 1,686,843
2021-06-25 $18.06 $18.18 $18.00 $18.13 $17.41 282,107
2021-06-24 $18.30 $18.40 $18.18 $18.28 $17.55 234,339
2021-06-23 $18.48 $18.51 $18.30 $18.33 $17.60 129,820
2021-06-22 $18.34 $18.40 $18.28 $18.36 $17.63 265,042
2021-06-21 $18.13 $18.31 $18.10 $18.31 $17.58 154,032
2021-06-18 $18.09 $18.12 $17.96 $18.03 $17.31 270,618
2021-06-17 $18.51 $18.78 $18.51 $18.74 $18.00 163,783
2021-06-16 $19.09 $19.17 $18.84 $18.85 $18.10 207,293
2021-06-15 $18.97 $19.03 $18.88 $18.90 $18.15 143,149
2021-06-14 $18.75 $18.87 $18.74 $18.83 $18.08 177,784
2021-06-11 $18.69 $18.72 $18.57 $18.66 $17.92 175,341
2021-06-10 $18.57 $18.75 $18.57 $18.69 $17.95 116,118
2021-06-09 $18.48 $18.61 $18.48 $18.51 $17.78 133,075
2021-06-08 $18.56 $18.59 $18.47 $18.48 $17.75 142,336
2021-06-07 $18.56 $18.61 $18.42 $18.58 $17.84 137,458
2021-06-04 $18.65 $18.74 $18.65 $18.69 $17.95 240,638
2021-06-03 $18.37 $18.44 $18.27 $18.44 $17.71 598,540
2021-06-02 $18.34 $18.39 $18.27 $18.39 $17.66 221,901
2021-06-01 $18.57 $18.58 $18.41 $18.43 $17.69 216,554
2021-05-28 $18.23 $18.40 $18.23 $18.35 $17.63 223,001
2021-05-27 $18.48 $18.54 $18.32 $18.41 $17.68 303,849
2021-05-26 $18.83 $18.89 $18.70 $18.73 $17.99 299,838
2021-05-25 $18.47 $18.65 $18.41 $18.61 $17.87 351,961
2021-05-24 $18.55 $18.77 $18.55 $18.74 $18.00 518,923
2021-05-21 $18.65 $18.71 $18.55 $18.61 $17.87 282,256
2021-05-20 $18.39 $18.73 $18.39 $18.71 $17.97 171,184
2021-05-19 $17.97 $18.25 $17.97 $18.18 $17.46 186,115
2021-05-18 $18.21 $18.32 $18.18 $18.27 $17.54 286,173
2021-05-17 $18.10 $18.35 $18.10 $18.25 $17.53 231,848
2021-05-14 $18.15 $18.31 $18.11 $18.28 $17.55 853,049
2021-05-13 $17.79 $18.11 $17.63 $18.08 $17.36 1,238,186
2021-05-12 $17.85 $18.00 $17.75 $17.78 $17.07 286,579
2021-05-11 $17.80 $17.98 $17.78 $17.93 $17.22 322,191
2021-05-10 $18.13 $18.21 $18.02 $18.08 $17.36 5,204,359
2021-05-07 $17.93 $18.15 $17.91 $18.10 $17.38 261,736
2021-05-06 $17.96 $18.00 $17.87 $17.94 $17.23 239,546
2021-05-05 $18.27 $18.36 $18.20 $18.23 $17.24 2,630,845
2021-05-04 $18.00 $18.27 $18.00 $18.18 $17.19 1,919,201
2021-05-03 $18.05 $18.70 $18.05 $18.35 $17.35 184,735
2021-04-30 $18.14 $18.21 $18.04 $18.12 $17.13 200,306
2021-04-29 $18.09 $18.19 $18.06 $18.14 $17.15 212,878
2021-04-28 $18.02 $18.98 $17.83 $17.99 $17.01 395,662
2021-04-27 $18.60 $18.70 $18.49 $18.64 $17.63 248,228
2021-04-26 $18.70 $18.77 $18.62 $18.72 $17.70 256,231
2021-04-23 $18.81 $18.82 $18.61 $18.74 $17.72 854,778
2021-04-22 $18.99 $19.22 $18.97 $19.04 $18.00 619,796
2021-04-21 $19.06 $19.30 $19.00 $19.26 $18.21 2,161,322
2021-04-20 $19.00 $19.03 $18.87 $18.92 $17.89 260,147
2021-04-19 $18.95 $19.11 $18.90 $19.08 $18.04 247,285
2021-04-16 $18.70 $18.78 $18.65 $18.78 $17.76 267,474
2021-04-15 $18.54 $18.71 $18.52 $18.69 $17.67 319,418
2021-04-14 $18.40 $18.46 $18.31 $18.37 $17.37 198,607
2021-04-13 $18.46 $18.56 $18.43 $18.52 $17.51 209,478
2021-04-12 $18.45 $18.58 $18.41 $18.58 $17.57 297,317
2021-04-09 $18.43 $18.53 $18.40 $18.50 $17.49 211,492
2021-04-08 $18.54 $18.60 $18.48 $18.54 $17.53 157,231
2021-04-07 $18.06 $18.20 $18.00 $18.12 $17.13 228,877
2021-04-06 $17.90 $18.17 $17.81 $18.10 $17.12 318,040
2021-04-05 $18.42 $18.59 $18.31 $18.52 $17.51 256,606
2021-04-01 $18.23 $18.38 $18.15 $18.31 $17.31 219,749
2021-03-31 $18.12 $18.29 $18.12 $18.19 $17.20 196,779
2021-03-30 $18.00 $18.20 $18.00 $18.18 $17.19 187,641
2021-03-29 $18.00 $18.45 $18.00 $18.39 $17.39 264,513
2021-03-26 $17.82 $17.97 $17.80 $17.97 $16.99 243,881
2021-03-25 $17.97 $18.04 $17.85 $17.96 $16.98 228,333
2021-03-24 $17.97 $18.20 $17.88 $17.92 $16.94 222,795
2021-03-23 $18.46 $18.52 $18.26 $18.31 $17.31 190,948
2021-03-22 $17.97 $18.35 $17.97 $18.26 $17.26 232,070
2021-03-19 $17.75 $17.92 $17.64 $17.90 $16.93 235,468
2021-03-18 $17.84 $18.04 $17.84 $17.87 $16.90 203,211
2021-03-17 $17.69 $18.00 $17.69 $18.00 $17.02 263,980
2021-03-16 $17.81 $17.95 $17.60 $17.91 $16.94 536,386
2021-03-15 $17.51 $17.72 $17.46 $17.67 $16.71 1,436,244
2021-03-12 $17.39 $17.60 $17.38 $17.56 $16.60 1,342,547
2021-03-11 $17.47 $17.53 $17.37 $17.49 $16.54 2,026,360
2021-03-10 $17.54 $17.64 $17.47 $17.61 $16.65 1,106,868
2021-03-09 $17.53 $17.55 $17.22 $17.29 $16.35 518,284
2021-03-08 $17.40 $17.59 $17.25 $17.51 $16.56 1,197,532
2021-03-05 $17.60 $17.80 $17.48 $17.74 $16.77 1,360,483
2021-03-04 $17.57 $17.95 $17.57 $17.64 $16.68 521,752
2021-03-03 $17.23 $17.52 $17.15 $17.52 $16.57 649,438
2021-03-02 $17.41 $17.48 $17.28 $17.43 $16.48 761,813
2021-03-01 $16.90 $17.32 $16.90 $17.32 $16.38 623,020
2021-02-26 $17.09 $17.16 $16.93 $17.11 $16.18 2,005,356
2021-02-25 $16.96 $17.11 $16.78 $17.02 $16.09 710,373
2021-02-24 $16.61 $17.13 $16.61 $17.02 $16.09 710,373
2021-02-23 $16.66 $17.27 $16.66 $17.27 $16.33 380,538
2021-02-22 $17.00 $17.04 $16.70 $16.80 $15.89 1,372,972
2021-02-19 $17.60 $17.60 $17.30 $17.30 $16.36 393,410
2021-02-18 $17.31 $17.88 $17.31 $17.76 $16.79 497,089
2021-02-17 $17.58 $17.79 $17.58 $17.76 $16.79 497,089
2021-02-16 $17.87 $17.89 $17.68 $17.76 $16.79 338,576
2021-02-12 $17.59 $17.80 $17.53 $17.78 $16.81 261,678
2021-02-11 $17.44 $17.50 $17.35 $17.44 $16.49 244,733
2021-02-10 $17.48 $17.53 $17.37 $17.49 $16.54 292,716
2021-02-09 $17.21 $17.55 $17.21 $17.49 $16.54 292,716
2021-02-08 $17.45 $17.47 $17.11 $17.23 $16.29 316,819
2021-02-05 $17.29 $17.32 $17.09 $17.14 $16.21 233,941
2021-02-04 $17.51 $17.54 $17.19 $17.26 $16.32 277,098
2021-02-03 $17.38 $17.52 $17.19 $17.39 $16.44 804,291
2021-02-02 $17.34 $17.40 $17.25 $17.35 $16.41 182,915
2021-02-01 $17.45 $17.58 $17.34 $17.48 $16.53 374,016
2021-01-29 $17.30 $17.34 $17.21 $17.29 $16.35 238,803
2021-01-28 $17.69 $17.78 $17.56 $17.66 $16.70 410,950
2021-01-27 $17.74 $17.99 $17.71 $17.84 $16.87 215,145
2021-01-26 $17.81 $17.91 $17.52 $17.86 $16.89 345,013
2021-01-25 $17.76 $18.29 $17.76 $18.22 $17.22 272,321
2021-01-22 $17.44 $17.56 $17.35 $17.46 $16.51 256,084
2021-01-21 $17.42 $17.55 $17.42 $17.51 $16.56 243,995
2021-01-20 $17.32 $17.39 $17.22 $17.39 $16.44 199,001
2021-01-19 $17.27 $17.30 $17.19 $17.24 $16.30 377,460
2021-01-15 $17.37 $17.40 $17.26 $17.32 $16.38 209,095
2021-01-14 $17.48 $17.63 $17.46 $17.58 $16.62 238,656
2021-01-13 $17.41 $17.52 $17.37 $17.46 $16.51 805,417
2021-01-12 $17.63 $17.69 $17.50 $17.69 $16.73 516,560
2021-01-11 $17.99 $18.09 $17.90 $17.94 $16.96 630,907
2021-01-08 $18.15 $18.38 $18.07 $18.37 $17.37 203,039
2021-01-07 $18.03 $18.37 $18.03 $18.27 $17.28 206,835
2021-01-06 $18.51 $18.63 $18.44 $18.45 $17.45 191,831
2021-01-05 $18.49 $18.60 $18.39 $18.47 $17.46 340,810
2021-01-04 $18.67 $18.77 $18.47 $18.60 $17.59 451,721
2020-12-31 $18.00 $18.20 $17.50 $18.12 $17.13 218,410
2020-12-30 $18.14 $18.33 $18.14 $18.20 $17.21 136,175
2020-12-29 $18.11 $18.35 $18.11 $18.21 $17.22 309,828
2020-12-28 $17.85 $17.98 $17.77 $17.78 $16.81 226,696
2020-12-24 $17.50 $17.85 $17.50 $17.83 $16.86 124,974
2020-12-23 $17.65 $17.70 $17.55 $17.58 $16.62 246,817
2020-12-22 $17.62 $17.75 $17.60 $17.65 $16.69 196,355
2020-12-21 $17.61 $17.82 $17.55 $17.75 $16.78 255,966
2020-12-18 $17.77 $17.77 $17.51 $17.63 $16.67 362,668
2020-12-17 $17.59 $17.89 $17.59 $17.72 $16.76 211,051
2020-12-16 $17.57 $17.90 $17.57 $17.84 $16.87 360,443
2020-12-15 $17.56 $17.63 $17.35 $17.55 $16.60 175,656
2020-12-14 $17.82 $17.86 $17.55 $17.61 $16.65 1,690,796
2020-12-11 $17.71 $17.85 $17.70 $17.78 $16.81 1,741,128
2020-12-10 $17.86 $18.10 $17.74 $17.80 $16.83 1,665,423
2020-12-09 $17.63 $17.70 $17.58 $17.70 $16.74 1,164,132
2020-12-08 $17.16 $17.70 $17.16 $17.68 $16.72 239,035
2020-12-07 $17.36 $17.51 $17.21 $17.42 $16.47 287,504
2020-12-04 $17.49 $17.70 $17.49 $17.69 $16.73 727,542
2020-12-03 $17.15 $17.45 $17.15 $17.24 $16.30 568,532
2020-12-02 $17.23 $17.33 $17.14 $17.33 $16.39 199,126
2020-12-01 $17.64 $17.71 $17.53 $17.66 $16.70 248,744
2020-11-30 $17.97 $18.02 $17.77 $17.83 $16.86 226,589
2020-11-27 $17.73 $17.73 $17.56 $17.64 $16.68 127,955
2020-11-25 $17.19 $17.58 $17.19 $17.54 $16.59 254,090
2020-11-24 $17.17 $17.20 $17.03 $17.16 $16.23 555,256
2020-11-23 $17.94 $17.94 $17.66 $17.75 $16.78 332,614
2020-11-20 $18.24 $18.25 $18.02 $18.18 $17.19 401,526
2020-11-19 $17.96 $18.24 $17.83 $18.23 $17.24 604,494
2020-11-18 $18.12 $18.23 $17.96 $18.00 $17.02 379,319
2020-11-17 $18.22 $18.23 $18.01 $18.05 $17.07 2,061,885
2020-11-16 $18.25 $18.55 $18.08 $18.50 $17.49 1,774,598
2020-11-13 $18.45 $18.80 $18.40 $18.71 $17.69 2,977,568
2020-11-12 $18.61 $18.84 $18.61 $18.80 $17.78 572,217
2020-11-11 $18.50 $18.83 $18.50 $18.76 $17.74 2,026,291
2020-11-10 $18.40 $18.62 $18.40 $18.50 $17.49 1,504,903
2020-11-09 $17.60 $17.80 $17.22 $17.71 $16.75 485,330
2020-11-06 $18.62 $18.87 $18.58 $18.77 $17.75 254,680
2020-11-05 $18.69 $18.74 $18.47 $18.59 $17.57 265,853
2020-11-04 $18.26 $18.57 $18.22 $18.45 $17.45 235,242
2020-11-03 $18.01 $18.15 $17.94 $18.07 $17.09 188,635
2020-11-02 $17.85 $17.90 $17.71 $17.84 $16.87 936,808
2020-10-30 $17.71 $17.74 $17.46 $17.65 $16.69 1,851,224
2020-10-29 $17.65 $17.95 $17.59 $17.85 $16.88 346,231
2020-10-28 $18.00 $18.05 $17.90 $17.94 $16.96 308,862
2020-10-27 $18.35 $18.38 $18.23 $18.23 $17.24 201,640
2020-10-26 $18.33 $18.40 $18.25 $18.32 $17.32 367,359
2020-10-23 $18.40 $18.49 $18.26 $18.44 $17.44 884,484
2020-10-22 $18.33 $18.38 $18.20 $18.31 $17.31 2,081,977
2020-10-21 $18.51 $18.63 $18.43 $18.46 $17.46 3,862,489
2020-10-20 $18.83 $18.94 $18.64 $18.72 $17.70 698,036
2020-10-19 $18.68 $19.20 $18.56 $18.65 $17.64 1,835,738
2020-10-16 $19.01 $19.21 $19.01 $19.18 $18.14 212,572
2020-10-15 $18.74 $18.96 $18.74 $18.96 $17.93 134,883
2020-10-14 $19.50 $19.51 $19.22 $19.33 $18.28 157,234
2020-10-13 $19.24 $19.34 $19.15 $19.25 $18.20 145,441
2020-10-12 $19.29 $19.54 $19.29 $19.46 $18.40 97,229
2020-10-09 $19.53 $19.53 $19.30 $19.48 $18.42 109,497
2020-10-08 $19.35 $19.35 $19.17 $19.32 $18.26 159,849
2020-10-07 $19.24 $19.55 $19.20 $19.32 $18.27 118,493
2020-10-06 $19.26 $19.67 $19.10 $19.15 $18.11 184,882
2020-10-05 $19.50 $19.69 $19.49 $19.67 $18.59 364,416
2020-10-02 $19.87 $20.03 $19.76 $20.02 $18.93 130,235
2020-10-01 $19.72 $20.00 $19.59 $19.94 $18.86 566,322
2020-09-30 $19.71 $19.71 $18.99 $19.65 $18.58 457,146
2020-09-29 $19.52 $19.65 $19.49 $19.59 $18.52 98,443
2020-09-28 $19.56 $19.63 $19.45 $19.52 $18.46 218,124
2020-09-25 $19.02 $19.17 $18.92 $19.15 $18.11 229,739
2020-09-24 $19.08 $19.14 $18.87 $18.99 $17.96 112,761
2020-09-23 $19.37 $19.47 $19.21 $19.22 $18.18 139,054
2020-09-22 $19.02 $19.14 $18.90 $19.11 $18.07 114,734
2020-09-21 $18.85 $18.92 $18.75 $18.87 $17.84 143,604
2020-09-18 $19.26 $19.35 $19.11 $19.21 $18.16 156,694
2020-09-17 $19.28 $19.31 $19.15 $19.20 $18.16 90,487
2020-09-16 $19.61 $19.61 $19.41 $19.45 $18.39 144,757
2020-09-15 $19.49 $19.64 $19.45 $19.52 $18.46 193,638
2020-09-14 $19.63 $19.65 $19.39 $19.39 $18.33 173,755
2020-09-11 $19.46 $19.57 $19.33 $19.45 $18.39 158,411
2020-09-10 $19.54 $19.61 $19.25 $19.34 $18.29 830,494
2020-09-09 $19.48 $19.70 $19.48 $19.57 $18.51 380,216
2020-09-08 $18.90 $19.14 $18.85 $18.96 $17.93 296,832
2020-09-04 $19.17 $19.22 $18.80 $18.95 $17.92 585,698
2020-09-03 $19.62 $19.69 $19.15 $19.20 $18.16 247,849
2020-09-02 $20.09 $20.25 $20.05 $20.23 $19.13 210,126
2020-09-01 $20.05 $20.17 $19.92 $20.00 $18.91 188,547
2020-08-31 $20.05 $20.28 $20.00 $20.08 $18.99 147,551
2020-08-28 $20.15 $20.19 $20.00 $20.09 $19.00 139,378
2020-08-27 $20.42 $20.51 $20.13 $20.19 $19.09 184,975
2020-08-26 $20.10 $20.34 $20.10 $20.27 $19.17 236,011
2020-08-25 $20.16 $20.18 $19.90 $20.01 $18.92 197,748
2020-08-24 $20.20 $20.39 $19.97 $20.02 $18.93 257,798
2020-08-21 $19.87 $19.99 $19.76 $19.94 $18.86 168,709
2020-08-20 $19.90 $20.17 $19.90 $20.15 $19.05 272,798
2020-08-19 $20.26 $20.35 $20.07 $20.12 $18.85 191,983
2020-08-18 $19.84 $20.09 $19.84 $20.00 $18.73 187,471
2020-08-17 $19.63 $19.73 $19.59 $19.64 $18.40 208,010
2020-08-14 $19.55 $19.70 $19.52 $19.56 $18.32 209,844
2020-08-13 $19.81 $19.88 $19.70 $19.75 $18.50 124,580
2020-08-12 $19.57 $19.79 $19.55 $19.62 $18.38 265,438
2020-08-11 $19.68 $19.72 $19.42 $19.47 $18.24 340,397
2020-08-10 $19.93 $19.96 $19.68 $19.89 $18.63 1,412,136
2020-08-07 $20.05 $20.08 $19.93 $20.02 $18.75 234,580
2020-08-06 $20.32 $20.38 $20.22 $20.30 $19.01 239,349
2020-08-05 $20.60 $20.72 $20.44 $20.44 $19.15 243,576
2020-08-04 $20.50 $20.69 $20.43 $20.61 $19.31 270,784
2020-08-03 $20.72 $20.87 $20.72 $20.78 $19.46 415,791
2020-07-31 $20.57 $20.60 $20.27 $20.41 $19.12 338,274
2020-07-30 $20.64 $20.81 $20.50 $20.78 $19.46 296,073
2020-07-29 $20.71 $21.00 $20.62 $20.99 $19.66 450,877
2020-07-28 $20.28 $20.50 $20.15 $20.36 $19.07 1,485,865
2020-07-27 $20.19 $20.32 $20.03 $20.18 $18.90 1,945,144
2020-07-24 $20.10 $20.49 $20.02 $20.06 $18.79 373,717
2020-07-23 $20.41 $20.66 $20.32 $20.50 $19.20 282,744
2020-07-22 $20.17 $20.33 $20.17 $20.25 $18.97 224,737
2020-07-21 $20.25 $20.32 $20.08 $20.12 $18.85 553,114
2020-07-20 $20.15 $20.30 $20.07 $20.28 $19.00 361,441
2020-07-17 $19.64 $19.89 $19.56 $19.87 $18.61 367,847
2020-07-16 $19.86 $19.87 $19.38 $19.76 $18.51 811,147
2020-07-15 $19.71 $19.83 $19.62 $19.67 $18.42 214,218
2020-07-14 $19.53 $19.68 $19.41 $19.63 $18.39 241,117
2020-07-13 $19.65 $19.75 $19.51 $19.52 $18.28 387,941
2020-07-10 $19.77 $19.77 $19.61 $19.69 $18.44 334,877
2020-07-09 $19.47 $19.59 $19.31 $19.47 $18.24 807,734
2020-07-08 $19.14 $19.48 $19.13 $19.45 $18.22 1,813,354
2020-07-07 $18.91 $19.25 $18.87 $19.07 $17.86 795,187
2020-07-06 $18.94 $19.21 $18.89 $19.20 $17.98 1,625,451
2020-07-02 $18.76 $18.88 $18.75 $18.85 $17.66 348,956
2020-07-01 $18.62 $18.66 $18.46 $18.59 $17.41 102,410
2020-06-30 $18.40 $18.57 $18.37 $18.50 $17.33 162,266
2020-06-29 $18.20 $18.34 $18.13 $18.27 $17.11 157,202
2020-06-26 $18.22 $18.29 $17.93 $17.97 $16.83 163,831
2020-06-25 $17.77 $17.95 $17.64 $17.93 $16.79 265,769
2020-06-24 $17.91 $18.02 $17.74 $17.77 $16.65 262,877
2020-06-23 $18.09 $18.25 $18.05 $18.16 $17.01 249,113
2020-06-22 $17.64 $17.98 $17.63 $17.88 $16.75 193,188
2020-06-19 $17.78 $17.87 $17.68 $17.72 $16.60 166,471
2020-06-18 $17.94 $17.94 $17.73 $17.80 $16.67 152,645
2020-06-17 $18.01 $18.07 $17.93 $17.96 $16.82 166,055
2020-06-16 $17.90 $17.95 $17.72 $17.76 $16.64 208,941
2020-06-15 $17.63 $17.76 $17.47 $17.75 $16.63 249,762
2020-06-12 $17.54 $17.60 $17.28 $17.51 $16.40 214,266
2020-06-11 $17.72 $17.73 $17.31 $17.40 $16.30 175,012
2020-06-10 $17.58 $17.98 $17.58 $17.78 $16.65 503,041
2020-06-09 $17.42 $17.61 $17.42 $17.44 $16.34 211,899
2020-06-08 $17.23 $17.48 $17.21 $17.32 $16.22 1,701,242
2020-06-05 $17.59 $17.63 $17.32 $17.32 $16.22 500,233
2020-06-04 $17.69 $17.94 $17.64 $17.86 $16.73 1,637,737
2020-06-03 $17.81 $18.16 $17.72 $17.99 $16.85 264,187
2020-06-02 $17.73 $17.90 $17.71 $17.82 $16.69 1,509,913
2020-06-01 $17.84 $17.95 $17.74 $17.91 $16.78 259,910
2020-05-29 $17.85 $17.95 $17.58 $17.88 $16.75 459,258
2020-05-28 $17.46 $17.84 $17.46 $17.53 $16.42 283,472
2020-05-27 $17.06 $17.30 $16.98 $17.20 $16.11 244,163
2020-05-26 $17.46 $17.59 $17.23 $17.35 $16.25 419,541
2020-05-22 $17.41 $17.68 $17.37 $17.52 $16.41 401,992
2020-05-21 $17.72 $17.74 $17.49 $17.55 $16.44 344,363
2020-05-20 $17.37 $17.56 $17.29 $17.33 $16.23 492,563
2020-05-19 $17.28 $17.61 $17.28 $17.45 $16.35 570,047
2020-05-18 $17.80 $17.95 $17.73 $17.94 $16.80 254,355
2020-05-15 $17.44 $17.49 $17.25 $17.44 $16.34 325,340
2020-05-14 $17.44 $17.51 $17.26 $17.39 $16.29 459,290
2020-05-13 $17.56 $17.70 $17.51 $17.58 $16.47 342,880
2020-05-12 $17.49 $17.67 $17.37 $17.37 $16.27 475,816
2020-05-11 $17.09 $17.31 $17.05 $17.30 $16.20 274,843
2020-05-08 $17.24 $17.24 $16.77 $16.93 $15.86 303,748
2020-05-07 $16.61 $16.79 $16.42 $16.67 $15.61 350,701
2020-05-06 $16.47 $16.62 $16.41 $16.52 $15.47 274,741
2020-05-05 $16.73 $16.74 $16.46 $16.51 $15.46 569,842
2020-05-04 $16.70 $16.83 $16.58 $16.77 $15.71 469,007
2020-05-01 $16.91 $17.27 $16.66 $16.72 $15.66 2,032,213
2020-04-30 $16.71 $17.15 $16.71 $17.11 $16.03 6,356,603
2020-04-29 $16.11 $16.30 $16.03 $16.24 $15.21 390,805
2020-04-28 $16.09 $16.45 $16.09 $16.26 $15.23 345,320
2020-04-27 $16.61 $16.72 $16.53 $16.65 $15.60 488,119
2020-04-24 $16.27 $16.57 $16.27 $16.52 $15.47 3,891,180
2020-04-23 $16.07 $16.19 $15.88 $16.00 $14.99 308,493
2020-04-22 $16.29 $16.34 $16.08 $16.27 $15.24 292,126
2020-04-21 $15.41 $16.08 $15.41 $15.95 $14.94 594,231
2020-04-20 $16.08 $16.46 $16.02 $16.22 $15.19 825,413
2020-04-17 $15.89 $16.02 $15.74 $15.98 $14.97 407,235
2020-04-16 $15.86 $16.14 $15.76 $16.08 $15.06 630,088
2020-04-15 $15.93 $16.25 $15.79 $16.08 $14.84 714,156
2020-04-14 $16.21 $16.63 $15.99 $16.53 $15.26 1,228,557
2020-04-13 $16.00 $16.06 $15.65 $15.86 $14.64 685,257
2020-04-09 $15.54 $16.00 $15.39 $15.95 $14.72 3,525,879
2020-04-08 $15.33 $15.68 $15.20 $15.68 $14.47 711,691
2020-04-07 $15.39 $15.48 $15.03 $15.22 $14.05 358,964
2020-04-06 $15.38 $15.49 $15.17 $15.25 $14.07 489,651
2020-04-03 $15.47 $15.67 $15.26 $15.48 $14.29 748,622
2020-04-02 $15.50 $15.70 $15.41 $15.64 $14.43 320,648
2020-04-01 $15.39 $15.70 $15.19 $15.26 $14.08 452,429
2020-03-31 $15.57 $15.64 $15.16 $15.41 $14.22 534,503
2020-03-30 $15.47 $15.78 $15.46 $15.71 $14.50 2,033,646
2020-03-27 $14.85 $15.48 $14.75 $15.21 $14.04 1,735,022
2020-03-26 $13.83 $15.05 $13.81 $15.05 $13.89 2,232,403
2020-03-25 $13.50 $13.89 $13.23 $13.80 $12.74 1,496,021
2020-03-24 $13.50 $13.92 $13.35 $13.65 $12.60 618,732
2020-03-23 $13.14 $14.01 $13.14 $13.57 $12.52 1,594,081
2020-03-20 $14.17 $14.41 $13.95 $14.07 $12.99 1,503,158
2020-03-19 $14.49 $15.05 $14.41 $14.43 $13.32 762,988
2020-03-18 $13.93 $14.31 $13.49 $13.86 $12.79 624,977
2020-03-17 $13.48 $14.26 $13.45 $14.10 $13.01 835,547
2020-03-16 $13.24 $13.51 $12.76 $12.79 $11.80 2,537,727
2020-03-13 $13.99 $14.00 $13.38 $13.94 $12.87 1,769,341
2020-03-12 $13.65 $13.65 $13.10 $13.35 $12.32 1,289,817
2020-03-11 $14.96 $14.97 $14.32 $14.37 $13.26 655,129
2020-03-10 $15.07 $15.13 $14.65 $15.12 $13.95 746,128
2020-03-09 $15.17 $15.49 $15.00 $15.05 $13.89 1,169,738
2020-03-06 $15.87 $15.98 $15.75 $15.97 $14.74 491,900
2020-03-05 $16.09 $16.23 $15.94 $16.07 $14.83 493,163
2020-03-04 $15.67 $16.11 $15.55 $16.05 $14.81 586,616
2020-03-03 $15.04 $15.31 $14.90 $15.00 $13.84 917,515
2020-03-02 $15.04 $15.05 $14.80 $15.05 $13.89 557,937
2020-02-28 $14.77 $14.97 $14.58 $14.95 $13.80 556,285
2020-02-27 $15.35 $15.48 $15.19 $15.22 $14.05 557,265
2020-02-26 $15.95 $16.02 $15.80 $15.87 $14.65 291,886
2020-02-25 $16.01 $16.12 $15.82 $15.88 $14.66 358,104
2020-02-24 $16.23 $16.45 $16.23 $16.36 $15.10 230,752
2020-02-21 $17.10 $17.10 $16.83 $16.87 $15.57 190,104
2020-02-20 $17.16 $17.25 $16.98 $17.06 $15.74 228,693
2020-02-19 $16.90 $17.14 $16.90 $17.03 $15.72 184,322
2020-02-18 $16.65 $16.96 $16.65 $16.91 $15.61 169,811
2020-02-14 $16.87 $16.87 $16.74 $16.84 $15.54 254,284
2020-02-13 $16.86 $16.89 $16.63 $16.81 $15.51 153,044
2020-02-12 $16.85 $16.92 $16.75 $16.92 $15.62 250,842
2020-02-11 $17.00 $17.12 $16.97 $17.01 $15.70 208,599
2020-02-10 $17.01 $17.07 $17.00 $17.01 $15.70 160,080
2020-02-07 $16.97 $17.11 $16.97 $17.04 $15.73 301,574
2020-02-06 $17.19 $17.19 $16.92 $17.15 $15.83 562,801
2020-02-05 $17.05 $17.15 $16.98 $17.09 $15.77 162,423
2020-02-04 $16.98 $17.11 $16.96 $17.05 $15.74 277,653
2020-02-03 $16.88 $16.92 $16.80 $16.83 $15.53 196,155
2020-01-31 $16.87 $16.98 $16.77 $16.83 $15.53 218,834
2020-01-30 $16.58 $16.89 $16.58 $16.87 $15.57 157,346
2020-01-29 $16.50 $16.72 $16.45 $16.69 $15.40 239,975
2020-01-28 $16.43 $16.58 $16.43 $16.58 $15.30 224,962
2020-01-27 $16.13 $16.33 $16.05 $16.24 $14.99 152,001
2020-01-24 $16.37 $16.41 $16.24 $16.26 $15.01 251,885
2020-01-23 $16.20 $16.29 $16.07 $16.28 $15.03 241,815
2020-01-22 $16.21 $16.26 $16.16 $16.20 $14.95 209,014
2020-01-21 $16.23 $16.27 $16.13 $16.23 $14.98 332,789
2020-01-17 $16.41 $16.52 $16.36 $16.43 $15.16 235,996
2020-01-16 $16.18 $16.43 $16.18 $16.40 $15.14 280,873
2020-01-15 $16.37 $16.43 $16.33 $16.37 $15.11 418,262
2020-01-14 $16.23 $16.30 $16.11 $16.15 $14.91 818,924
2020-01-13 $16.06 $16.11 $15.93 $16.09 $14.85 559,515
2020-01-10 $16.05 $16.09 $15.95 $16.02 $14.79 273,453
2020-01-09 $16.14 $16.23 $16.09 $16.23 $14.98 205,117
2020-01-08 $16.18 $16.26 $16.14 $16.22 $14.97 198,385
2020-01-07 $16.26 $16.44 $16.26 $16.37 $15.11 347,274
2020-01-06 $16.35 $16.58 $16.35 $16.56 $15.28 283,424
2020-01-03 $16.13 $16.53 $16.13 $16.45 $15.18 289,999
2020-01-02 $16.70 $16.70 $16.46 $16.60 $15.32 218,444
2019-12-31 $16.16 $16.58 $16.16 $16.56 $15.28 110,922
2019-12-30 $16.70 $16.70 $16.44 $16.52 $15.25 207,698
2019-12-27 $16.51 $16.60 $16.48 $16.55 $15.27 200,413
2019-12-26 $16.20 $16.44 $16.20 $16.40 $15.14 204,627
2019-12-24 $16.19 $16.44 $16.19 $16.23 $14.98 97,874
2019-12-23 $16.12 $16.34 $16.12 $16.33 $15.07 256,782
2019-12-20 $16.22 $16.44 $16.15 $16.31 $15.05 243,621
2019-12-19 $15.80 $15.92 $15.73 $15.79 $14.57 242,062
2019-12-18 $15.93 $16.06 $15.93 $15.97 $14.74 175,854
2019-12-17 $16.12 $16.19 $16.05 $16.07 $14.83 263,267
2019-12-16 $16.53 $16.79 $16.53 $16.68 $15.39 573,587
2019-12-13 $16.40 $16.46 $16.27 $16.37 $15.11 408,409
2019-12-12 $16.07 $16.31 $16.05 $16.23 $14.98 321,944
2019-12-11 $15.98 $16.15 $15.97 $16.12 $14.88 310,215
2019-12-10 $16.02 $16.16 $15.99 $16.16 $14.91 195,558
2019-12-09 $15.89 $16.03 $15.89 $15.96 $14.73 273,882
2019-12-06 $15.87 $16.06 $15.81 $16.02 $14.79 171,950
2019-12-05 $15.82 $15.89 $15.77 $15.89 $14.67 823,661
2019-12-04 $15.77 $15.86 $15.70 $15.84 $14.62 463,280
2019-12-03 $15.68 $15.74 $15.56 $15.70 $14.49 454,533
2019-12-02 $16.05 $16.05 $15.85 $16.01 $14.78 4,614,688
2019-11-29 $16.03 $16.11 $15.95 $16.03 $14.79 3,116,356
2019-11-27 $15.73 $16.02 $15.73 $15.97 $14.74 1,419,817
2019-11-26 $15.70 $15.78 $15.67 $15.77 $14.55 229,836
2019-11-25 $15.57 $15.67 $15.57 $15.64 $14.43 1,228,608
2019-11-22 $15.52 $15.67 $15.43 $15.54 $14.34 741,944
2019-11-21 $15.53 $15.70 $15.53 $15.61 $14.41 703,579
2019-11-20 $15.44 $15.55 $15.44 $15.49 $14.30 1,161,730
2019-11-19 $15.53 $15.67 $15.52 $15.63 $14.43 2,088,671
2019-11-18 $15.55 $15.79 $15.43 $15.67 $14.46 1,925,688
2019-11-15 $15.19 $15.34 $15.16 $15.30 $14.12 1,225,368
2019-11-14 $15.21 $15.26 $15.14 $15.22 $14.05 204,197
2019-11-13 $15.26 $15.35 $15.25 $15.30 $14.12 170,068
2019-11-12 $15.22 $15.31 $15.21 $15.22 $14.05 169,992
2019-11-11 $15.17 $15.30 $15.16 $15.28 $14.10 166,799
2019-11-08 $15.47 $15.49 $15.36 $15.39 $14.20 173,120
2019-11-07 $15.48 $15.58 $15.45 $15.51 $14.31 141,574
2019-11-06 $15.50 $15.50 $15.36 $15.45 $14.26 267,096
2019-11-05 $15.32 $15.41 $15.29 $15.33 $14.15 139,252
2019-11-04 $15.52 $15.56 $15.42 $15.42 $14.23 155,363
2019-11-01 $15.74 $15.77 $15.54 $15.59 $14.39 134,053
2019-10-31 $15.60 $15.77 $15.60 $15.77 $14.55 147,872
2019-10-30 $15.59 $15.85 $15.59 $15.80 $14.58 1,236,123
2019-10-29 $15.18 $15.38 $15.18 $15.26 $14.08 90,202
2019-10-28 $15.11 $15.23 $15.11 $15.18 $14.01 134,172
2019-10-25 $15.18 $15.25 $15.13 $15.18 $14.01 81,006
2019-10-24 $15.37 $15.38 $15.22 $15.26 $14.08 201,354
2019-10-23 $15.21 $15.64 $15.20 $15.53 $14.33 130,319
2019-10-22 $15.03 $15.40 $14.99 $15.24 $14.07 1,651,284
2019-10-21 $15.64 $15.64 $15.39 $15.41 $14.22 204,020
2019-10-18 $15.74 $15.84 $15.67 $15.75 $14.54 121,389
2019-10-17 $15.80 $15.81 $15.69 $15.76 $14.55 88,537
2019-10-16 $15.54 $15.71 $15.49 $15.61 $14.41 298,632
2019-10-15 $15.38 $15.46 $15.32 $15.46 $14.27 160,399
2019-10-14 $15.63 $15.67 $15.54 $15.54 $14.34 116,027
2019-10-11 $15.55 $15.65 $15.55 $15.62 $14.42 90,354
2019-10-10 $15.43 $15.61 $15.37 $15.59 $14.39 186,572
2019-10-09 $15.54 $15.60 $15.48 $15.59 $14.39 201,997
2019-10-08 $15.43 $15.53 $15.37 $15.42 $14.23 368,015
2019-10-07 $15.67 $15.79 $15.64 $15.64 $14.43 105,209
2019-10-04 $15.43 $15.59 $15.43 $15.56 $14.36 142,800
2019-10-03 $15.16 $15.38 $15.16 $15.36 $14.18 221,417
2019-10-02 $15.29 $15.36 $15.12 $15.16 $13.99 563,347
2019-10-01 $15.55 $15.65 $15.51 $15.59 $14.39 450,190
2019-09-30 $15.87 $16.05 $15.85 $15.89 $14.67 1,370,051
2019-09-27 $16.64 $16.68 $16.52 $16.52 $15.25 344,013
2019-09-26 $16.52 $16.63 $16.49 $16.51 $15.24 284,078
2019-09-25 $16.24 $16.29 $16.12 $16.13 $14.89 1,319,921
2019-09-24 $15.99 $16.20 $15.98 $16.19 $14.94 963,281
2019-09-23 $15.87 $15.92 $15.85 $15.86 $14.64 157,327
2019-09-20 $15.92 $15.95 $15.81 $15.85 $14.63 186,169
2019-09-19 $15.85 $16.04 $15.85 $15.93 $14.70 596,169
2019-09-18 $15.85 $15.96 $15.85 $15.91 $14.68 140,553
2019-09-17 $15.71 $15.99 $15.71 $15.94 $14.71 127,785
2019-09-16 $15.81 $15.82 $15.67 $15.70 $14.49 280,374
2019-09-13 $15.87 $15.89 $15.80 $15.82 $14.60 593,429
2019-09-12 $15.91 $16.07 $15.91 $16.05 $14.81 127,561
2019-09-11 $15.80 $16.01 $15.79 $15.98 $14.75 94,229
2019-09-10 $15.85 $16.00 $15.85 $15.95 $14.72 654,601
2019-09-09 $15.85 $15.85 $15.71 $15.79 $14.57 331,359
2019-09-06 $15.75 $15.94 $15.75 $15.90 $14.67 112,618
2019-09-05 $16.02 $16.03 $15.91 $15.96 $14.73 284,265
2019-09-04 $15.89 $16.09 $15.89 $16.06 $14.82 156,132
2019-09-03 $15.63 $15.84 $15.63 $15.79 $14.57 273,841
2019-08-30 $15.84 $15.86 $15.68 $15.78 $14.56 185,831
2019-08-29 $15.77 $15.78 $15.62 $15.77 $14.55 1,633,450
2019-08-28 $15.58 $15.82 $15.54 $15.80 $14.58 3,405,147
2019-08-27 $15.27 $15.50 $15.09 $15.40 $14.21 367,359
2019-08-26 $15.12 $15.12 $14.84 $14.95 $13.80 572,522
2019-08-23 $14.96 $15.06 $14.90 $14.91 $13.76 142,189
2019-08-22 $15.02 $15.06 $14.96 $15.00 $13.84 372,159
2019-08-21 $15.16 $15.20 $15.01 $15.01 $13.70 410,564
2019-08-20 $15.04 $15.07 $14.96 $15.01 $13.70 438,700
2019-08-19 $15.02 $15.11 $14.99 $15.08 $13.76 174,117
2019-08-16 $14.98 $15.06 $14.95 $15.06 $13.75 496,566
2019-08-15 $14.77 $14.80 $14.69 $14.75 $13.46 200,826
2019-08-14 $14.83 $14.85 $14.73 $14.75 $13.46 181,350
2019-08-13 $14.86 $15.01 $14.81 $14.82 $13.53 222,360
2019-08-12 $14.83 $14.93 $14.81 $14.84 $13.54 188,535
2019-08-09 $14.70 $14.73 $14.58 $14.60 $13.33 148,616
2019-08-08 $14.57 $14.77 $14.55 $14.69 $13.41 249,764
2019-08-07 $14.57 $14.65 $14.52 $14.60 $13.33 148,328
2019-08-06 $14.44 $14.54 $14.42 $14.50 $13.23 263,554
2019-08-05 $14.78 $14.78 $14.52 $14.61 $13.33 228,834
2019-08-02 $15.09 $15.10 $14.97 $15.02 $13.71 146,819
2019-08-01 $15.14 $15.24 $15.10 $15.12 $13.80 779,056
2019-07-31 $15.68 $15.74 $15.50 $15.59 $14.23 237,152
2019-07-30 $15.86 $15.86 $15.69 $15.75 $14.38 170,926
2019-07-29 $16.32 $16.45 $16.31 $16.38 $14.95 97,350
2019-07-26 $16.17 $16.17 $16.08 $16.11 $14.70 112,589
2019-07-25 $16.16 $16.21 $16.03 $16.09 $14.69 126,729
2019-07-24 $16.19 $16.29 $16.16 $16.25 $14.83 121,257
2019-07-23 $16.41 $16.44 $16.37 $16.39 $14.96 274,279
2019-07-22 $16.47 $16.52 $16.45 $16.46 $15.02 82,528
2019-07-19 $16.63 $16.93 $16.49 $16.50 $15.06 70,942
2019-07-18 $16.67 $16.73 $16.61 $16.71 $15.25 147,489
2019-07-17 $16.65 $16.73 $16.64 $16.66 $15.21 105,843
2019-07-16 $16.57 $16.61 $16.49 $16.50 $15.06 106,063
2019-07-15 $16.48 $16.56 $16.43 $16.43 $15.00 113,960
2019-07-12 $16.62 $16.67 $16.54 $16.59 $15.14 165,581
2019-07-11 $16.61 $16.72 $16.55 $16.61 $15.16 138,003
2019-07-10 $16.13 $16.21 $16.11 $16.15 $14.74 198,612
2019-07-09 $16.03 $16.15 $16.03 $16.06 $14.66 195,052
2019-07-08 $16.02 $16.08 $15.98 $16.01 $14.61 271,966
2019-07-05 $16.00 $16.10 $15.95 $16.06 $14.66 288,477
2019-07-03 $16.33 $16.33 $16.11 $16.12 $14.71 104,039
2019-07-02 $15.93 $16.15 $15.65 $15.97 $14.58 230,305
2019-07-01 $15.64 $15.71 $15.52 $15.62 $14.26 208,316
2019-06-28 $15.75 $15.88 $15.69 $15.88 $14.49 126,191
2019-06-27 $15.80 $15.83 $15.74 $15.83 $14.45 167,200
2019-06-26 $15.80 $15.85 $15.74 $15.75 $14.38 256,958
2019-06-25 $15.95 $16.19 $15.92 $16.11 $14.70 432,111
2019-06-24 $16.14 $16.20 $16.09 $16.13 $14.72 214,463
2019-06-21 $15.76 $15.83 $15.68 $15.80 $14.42 164,106
2019-06-20 $16.15 $16.15 $15.98 $16.02 $14.62 147,967
2019-06-19 $16.27 $16.48 $16.25 $16.46 $15.02 128,962
2019-06-18 $16.58 $16.58 $16.49 $16.50 $15.06 151,601
2019-06-17 $16.48 $16.52 $16.39 $16.39 $14.96 277,944
2019-06-14 $16.35 $16.53 $16.28 $16.51 $15.07 2,011,848
2019-06-13 $16.79 $16.82 $16.65 $16.69 $15.23 690,053
2019-06-12 $16.85 $17.06 $16.81 $16.90 $15.43 661,051
2019-06-11 $16.23 $16.28 $16.16 $16.16 $14.75 973,791
2019-06-10 $16.26 $16.28 $16.21 $16.25 $14.83 369,341
2019-06-07 $16.37 $16.41 $16.28 $16.34 $14.91 87,827
2019-06-06 $16.25 $16.33 $16.22 $16.31 $14.89 143,100
2019-06-05 $16.22 $16.22 $16.03 $16.08 $14.68 1,219,900
2019-06-04 $16.13 $16.18 $16.06 $16.18 $14.77 110,156
2019-06-03 $16.14 $16.16 $16.00 $16.02 $14.62 121,858
2019-05-31 $15.96 $16.15 $15.95 $16.14 $14.73 185,546
2019-05-30 $16.28 $16.28 $16.18 $16.23 $14.81 143,187
2019-05-29 $16.07 $16.23 $16.02 $16.16 $14.75 197,797
2019-05-28 $16.26 $16.32 $16.15 $16.15 $14.74 207,757
2019-05-24 $16.37 $16.41 $16.32 $16.38 $14.95 129,535
2019-05-23 $16.20 $16.34 $16.18 $16.33 $14.90 182,799
2019-05-22 $16.26 $16.29 $16.15 $16.21 $14.80 173,505
2019-05-21 $16.04 $16.10 $16.00 $16.10 $14.69 194,291
2019-05-20 $16.04 $16.08 $15.97 $16.06 $14.66 185,450
2019-05-17 $15.96 $16.01 $15.91 $15.98 $14.59 251,121
2019-05-16 $16.00 $16.09 $15.95 $16.02 $14.62 98,890
2019-05-15 $16.03 $16.13 $16.00 $16.04 $14.64 179,500
2019-05-14 $15.89 $16.05 $15.87 $16.01 $14.61 208,155
2019-05-13 $16.02 $16.06 $15.94 $15.96 $14.57 181,068
2019-05-10 $15.99 $16.15 $15.98 $16.14 $14.73 213,914
2019-05-09 $16.01 $16.16 $16.00 $16.09 $14.69 866,980
2019-05-08 $15.90 $15.95 $15.85 $15.93 $14.54 1,826,196
2019-05-07 $15.82 $15.84 $15.58 $15.62 $14.26 136,284
2019-05-06 $15.97 $16.17 $15.77 $15.93 $14.54 104,531
2019-05-03 $15.87 $16.01 $15.87 $15.97 $14.58 276,536
2019-05-02 $15.94 $15.95 $15.78 $15.85 $14.47 426,387
2019-05-01 $16.14 $16.14 $15.94 $16.01 $14.61 125,561
2019-04-30 $15.98 $16.23 $15.98 $16.22 $14.80 292,972
2019-04-29 $16.05 $16.10 $15.90 $16.08 $14.68 885,533
2019-04-26 $16.02 $16.05 $15.96 $15.98 $14.59 401,320
2019-04-25 $15.71 $15.90 $15.69 $15.83 $14.45 678,790
2019-04-24 $15.64 $15.75 $15.60 $15.65 $14.28 1,887,743
2019-04-23 $15.41 $15.56 $15.40 $15.48 $14.13 1,596,847
2019-04-22 $15.26 $15.43 $15.08 $15.17 $13.85 375,734
2019-04-18 $15.38 $15.45 $15.32 $15.36 $13.79 306,791
2019-04-17 $15.31 $15.41 $15.25 $15.37 $13.80 149,629
2019-04-16 $15.47 $15.48 $15.28 $15.30 $13.74 1,152,946
2019-04-15 $15.45 $15.47 $15.27 $15.30 $13.74 2,222,533
2019-04-12 $15.62 $15.69 $15.62 $15.66 $14.06 95,974
2019-04-11 $15.67 $15.76 $15.58 $15.72 $14.12 330,589
2019-04-10 $16.18 $16.21 $15.70 $15.87 $14.25 694,000
2019-04-09 $16.77 $16.94 $16.77 $16.90 $15.18 1,890,433
2019-04-08 $16.89 $16.92 $16.81 $16.85 $15.13 105,614
2019-04-05 $16.81 $16.95 $16.81 $16.91 $15.18 220,660
2019-04-04 $17.10 $17.17 $17.05 $17.14 $15.39 174,861
2019-04-03 $16.93 $17.10 $16.90 $17.05 $15.31 928,617
2019-04-02 $17.10 $17.17 $16.97 $17.11 $15.36 432,315
2019-04-01 $17.11 $17.25 $17.07 $17.20 $15.44 646,801
2019-03-29 $17.00 $17.03 $16.82 $16.93 $15.20 318,339
2019-03-28 $16.97 $17.01 $16.91 $17.00 $15.26 314,731
2019-03-27 $17.04 $17.16 $16.95 $17.14 $15.39 219,981
2019-03-26 $17.10 $17.14 $17.04 $17.14 $15.39 545,684
2019-03-25 $16.86 $16.97 $16.80 $16.84 $15.12 1,393,166
2019-03-22 $17.06 $17.19 $17.04 $17.18 $15.43 275,256
2019-03-21 $17.02 $17.28 $16.99 $17.28 $15.52 292,748
2019-03-20 $16.71 $16.95 $16.69 $16.80 $15.09 190,846
2019-03-19 $16.78 $16.81 $16.68 $16.74 $15.03 439,442
2019-03-18 $16.59 $16.85 $16.59 $16.83 $15.11 262,028
2019-03-15 $16.84 $16.91 $16.73 $16.87 $15.15 96,739
2019-03-14 $16.73 $16.79 $16.67 $16.74 $15.03 114,065
2019-03-13 $16.49 $16.59 $16.38 $16.51 $14.82 181,315
2019-03-12 $16.16 $16.27 $16.14 $16.20 $14.55 583,946
2019-03-11 $16.13 $16.33 $16.13 $16.32 $14.65 252,238
2019-03-08 $16.21 $16.35 $16.19 $16.30 $14.64 222,642
2019-03-07 $16.37 $16.37 $16.07 $16.21 $14.56 423,498
2019-03-06 $15.95 $16.52 $15.92 $16.30 $14.64 5,888,929
2019-03-05 $15.72 $15.86 $15.70 $15.82 $14.21 580,339
2019-03-04 $15.63 $15.67 $15.53 $15.64 $14.04 102,268
2019-03-01 $15.51 $15.59 $15.50 $15.59 $14.00 637,632
2019-02-28 $15.37 $15.45 $15.35 $15.41 $13.84 410,635
2019-02-27 $15.39 $15.48 $15.36 $15.44 $13.86 344,425
2019-02-26 $15.44 $15.61 $15.39 $15.58 $13.99 126,897
2019-02-25 $15.42 $15.46 $15.30 $15.38 $13.81 260,204
2019-02-22 $15.32 $15.48 $15.32 $15.47 $13.89 195,905
2019-02-21 $15.67 $15.67 $15.55 $15.60 $14.00 150,598
2019-02-20 $15.76 $15.90 $15.70 $15.84 $14.22 143,326
2019-02-19 $16.18 $16.19 $16.07 $16.18 $14.53 2,070,815
2019-02-15 $15.62 $15.65 $15.47 $15.53 $13.94 189,846
2019-02-14 $15.46 $15.48 $15.34 $15.35 $13.78 1,372,026
2019-02-13 $15.76 $15.82 $15.65 $15.69 $14.09 536,230
2019-02-12 $15.35 $15.67 $15.34 $15.63 $14.03 1,450,377
2019-02-11 $15.26 $15.40 $15.26 $15.37 $13.80 211,291
2019-02-08 $15.36 $15.43 $15.31 $15.42 $13.85 283,399
2019-02-07 $15.27 $15.31 $15.20 $15.30 $13.74 495,272
2019-02-06 $15.24 $15.30 $15.16 $15.16 $13.61 422,305
2019-02-05 $15.52 $15.57 $15.46 $15.55 $13.96 314,468
2019-02-04 $15.40 $15.48 $15.35 $15.44 $13.86 266,376
2019-02-01 $15.39 $15.48 $15.35 $15.41 $13.84 421,965
2019-01-31 $15.45 $15.53 $15.36 $15.45 $13.87 930,498
2019-01-30 $15.45 $15.64 $15.37 $15.59 $14.00 265,393
2019-01-29 $15.40 $15.49 $15.32 $15.38 $13.81 552,396
2019-01-28 $14.95 $15.22 $14.94 $15.18 $13.63 849,462
2019-01-25 $15.06 $15.15 $15.03 $15.14 $13.59 379,855
2019-01-24 $14.71 $14.76 $14.64 $14.74 $13.24 549,468
2019-01-23 $15.37 $15.42 $15.18 $15.27 $13.71 885,453
2019-01-22 $15.62 $15.78 $15.58 $15.74 $14.13 813,065
2019-01-18 $15.56 $15.61 $15.48 $15.52 $13.94 521,047
2019-01-17 $15.07 $15.42 $15.06 $15.35 $13.78 2,911,653
2019-01-16 $15.62 $15.66 $15.40 $15.58 $13.99 1,961,416
2019-01-15 $15.92 $16.24 $15.90 $16.24 $14.58 1,873,030
2019-01-14 $15.79 $16.00 $15.79 $15.96 $14.33 726,038
2019-01-11 $15.72 $15.94 $15.67 $15.93 $14.30 525,678
2019-01-10 $15.41 $15.60 $15.39 $15.56 $13.97 382,809
2019-01-09 $15.44 $15.54 $15.43 $15.53 $13.94 8,748,111
2019-01-08 $15.29 $15.43 $15.28 $15.39 $13.82 805,775
2019-01-07 $14.96 $15.20 $14.93 $15.20 $13.65 367,717
2019-01-04 $14.99 $15.22 $14.96 $15.20 $13.65 214,221
2019-01-03 $15.04 $15.14 $14.97 $15.00 $13.47 325,690
2019-01-02 $15.09 $15.18 $14.97 $15.18 $13.63 210,215
2018-12-31 $15.29 $15.38 $15.09 $15.13 $13.59 575,867
2018-12-28 $15.40 $15.40 $15.26 $15.34 $13.77 565,933
2018-12-27 $15.10 $15.18 $14.80 $15.13 $13.59 536,356
2018-12-26 $15.30 $15.69 $15.28 $15.69 $14.09 513,605
2018-12-24 $15.63 $15.74 $15.34 $15.44 $13.86 238,132
2018-12-21 $15.55 $15.80 $15.51 $15.53 $13.94 452,128
2018-12-20 $15.78 $15.79 $15.62 $15.67 $14.07 1,419,446
2018-12-19 $15.35 $15.69 $15.29 $15.50 $13.91 917,088
2018-12-18 $15.46 $15.49 $15.34 $15.39 $13.82 524,550
2018-12-17 $15.57 $15.59 $15.40 $15.42 $13.85 464,034
2018-12-14 $15.73 $15.74 $15.62 $15.64 $14.04 274,329
2018-12-13 $15.75 $15.93 $15.74 $15.85 $14.23 913,321
2018-12-12 $16.05 $16.17 $15.99 $16.06 $14.42 601,467
2018-12-11 $16.07 $16.08 $15.83 $15.90 $14.28 730,466
2018-12-10 $15.89 $15.95 $15.68 $15.81 $14.20 389,052
2018-12-07 $16.07 $16.08 $15.85 $15.96 $14.33 530,189
2018-12-06 $15.82 $15.98 $15.74 $15.98 $14.35 348,903
2018-12-04 $16.84 $16.88 $16.62 $16.64 $14.94 225,337
2018-12-03 $16.80 $16.85 $16.68 $16.76 $15.05 218,282
2018-11-30 $16.81 $16.83 $16.59 $16.66 $14.96 161,006
2018-11-29 $16.87 $16.97 $16.83 $16.92 $15.19 368,942
2018-11-28 $16.86 $16.96 $16.70 $16.83 $15.11 5,020,792
2018-11-27 $17.16 $17.16 $17.05 $17.09 $15.35 513,566
2018-11-26 $17.08 $17.20 $17.05 $17.16 $15.41 141,034
2018-11-23 $17.04 $17.12 $17.02 $17.05 $15.31 152,463
2018-11-21 $17.19 $17.23 $17.13 $17.16 $15.41 374,208
2018-11-20 $16.93 $16.97 $16.85 $16.89 $15.17 1,192,792
2018-11-19 $16.75 $16.83 $16.56 $16.58 $14.89 246,762
2018-11-16 $16.67 $16.87 $16.66 $16.79 $15.08 358,701
2018-11-15 $16.70 $16.76 $16.48 $16.73 $15.02 173,227
2018-11-14 $16.71 $16.89 $16.60 $16.79 $15.08 278,232
2018-11-13 $16.09 $16.34 $16.07 $16.17 $14.52 209,891
2018-11-12 $16.24 $16.25 $16.04 $16.06 $14.42 144,932
2018-11-09 $16.28 $16.40 $16.20 $16.27 $14.61 182,488
2018-11-08 $16.53 $16.57 $16.33 $16.35 $14.68 108,594
2018-11-07 $16.83 $16.83 $16.66 $16.75 $15.04 185,859
2018-11-06 $16.53 $16.68 $16.52 $16.68 $14.98 119,704
2018-11-05 $16.53 $16.65 $16.47 $16.51 $14.82 171,956
2018-11-02 $16.53 $16.65 $16.40 $16.47 $14.79 132,713
2018-11-01 $16.39 $16.68 $16.39 $16.63 $14.93 147,855
2018-10-31 $16.22 $16.32 $16.17 $16.20 $14.55 211,213
2018-10-30 $16.05 $16.15 $16.03 $16.13 $14.48 211,496
2018-10-29 $17.08 $17.08 $16.80 $16.88 $15.16 172,998
2018-10-26 $17.27 $17.29 $16.96 $17.16 $15.41 168,638
2018-10-25 $17.33 $17.42 $17.24 $17.31 $15.54 129,187
2018-10-24 $17.41 $17.56 $17.23 $17.25 $15.49 139,470
2018-10-23 $17.25 $17.46 $17.13 $17.38 $15.61 322,374
2018-10-22 $17.83 $17.86 $17.43 $17.53 $15.74 112,618
2018-10-19 $17.44 $17.63 $17.44 $17.58 $15.79 139,104
2018-10-18 $17.10 $17.10 $16.83 $16.90 $15.18 173,112
2018-10-17 $17.15 $17.25 $17.05 $17.19 $15.44 119,198
2018-10-16 $17.50 $17.56 $17.36 $17.52 $15.73 355,448
2018-10-15 $17.02 $17.32 $17.00 $17.25 $15.49 118,195
2018-10-12 $17.12 $17.19 $16.94 $17.13 $15.38 384,707
2018-10-11 $17.17 $17.19 $16.92 $17.00 $15.26 140,398
2018-10-10 $17.43 $17.50 $17.29 $17.29 $15.53 167,820
2018-10-09 $17.23 $17.60 $17.23 $17.59 $15.79 172,057
2018-10-08 $17.28 $17.55 $17.27 $17.48 $15.70 294,934
2018-10-05 $17.65 $17.88 $17.65 $17.85 $16.03 66,173
2018-10-04 $17.81 $17.95 $17.59 $17.93 $16.10 122,300
2018-10-03 $18.63 $18.67 $18.56 $18.62 $16.72 346,538
2018-10-02 $18.37 $18.46 $18.31 $18.38 $16.50 188,688
2018-10-01 $18.48 $18.55 $18.36 $18.40 $16.52 174,430
2018-09-28 $18.53 $18.53 $18.30 $18.34 $16.47 320,523
2018-09-27 $18.30 $18.37 $18.19 $18.23 $16.37 151,969
2018-09-26 $17.95 $18.13 $17.95 $18.02 $16.18 161,688
2018-09-25 $17.92 $18.00 $17.87 $17.94 $16.11 190,150
2018-09-24 $18.23 $18.23 $17.93 $18.03 $16.19 140,912
2018-09-21 $18.23 $18.34 $18.23 $18.31 $16.44 167,614
2018-09-20 $18.23 $18.37 $18.18 $18.28 $16.41 1,181,078
2018-09-19 $17.81 $17.89 $17.75 $17.88 $16.05 1,716,511
2018-09-18 $17.84 $17.88 $17.79 $17.86 $16.04 136,230
2018-09-17 $17.76 $17.87 $17.72 $17.84 $16.02 137,150
2018-09-14 $17.59 $17.64 $17.50 $17.52 $15.73 220,664
2018-09-13 $17.05 $17.21 $17.02 $17.16 $15.41 129,305
2018-09-12 $17.00 $17.10 $16.98 $17.05 $15.31 1,905,294
2018-09-11 $16.93 $17.00 $16.87 $16.99 $15.25 96,829
2018-09-10 $16.90 $17.04 $16.88 $17.03 $15.29 195,736
2018-09-07 $16.71 $16.84 $16.70 $16.71 $15.00 122,962
2018-09-06 $16.86 $16.89 $16.69 $16.79 $15.08 192,324
2018-09-05 $16.83 $16.88 $16.72 $16.83 $15.11 153,582
2018-09-04 $16.74 $16.85 $16.74 $16.84 $15.12 264,696
2018-08-31 $17.17 $17.19 $17.02 $17.08 $15.34 113,610
2018-08-30 $17.32 $17.34 $17.24 $17.33 $15.56 153,891
2018-08-29 $17.44 $17.57 $17.36 $17.57 $15.78 84,587
2018-08-28 $17.53 $17.56 $17.44 $17.45 $15.67 445,689
2018-08-27 $17.35 $17.75 $17.35 $17.45 $15.67 68,786
2018-08-24 $17.30 $17.36 $17.27 $17.27 $15.51 127,234
2018-08-23 $17.46 $17.48 $17.26 $17.26 $15.50 280,025
2018-08-22 $17.59 $17.60 $17.48 $17.54 $15.75 174,078
2018-08-21 $17.55 $17.57 $17.47 $17.56 $15.77 2,306,814
2018-08-20 $17.41 $17.51 $17.39 $17.44 $15.66 103,425
2018-08-17 $17.21 $17.35 $17.21 $17.33 $15.56 98,524
2018-08-16 $17.18 $17.34 $17.14 $17.22 $15.46 93,332
2018-08-15 $17.19 $17.27 $17.12 $17.25 $15.33 158,352
2018-08-14 $17.51 $17.53 $17.41 $17.45 $15.51 103,479
2018-08-13 $17.37 $17.40 $17.25 $17.31 $15.39 162,491
2018-08-10 $17.37 $17.49 $17.37 $17.40 $15.47 102,071
2018-08-09 $17.73 $17.79 $17.62 $17.66 $15.70 607,868
2018-08-08 $17.82 $17.87 $17.68 $17.84 $15.86 536,635
2018-08-07 $17.99 $18.03 $17.90 $17.93 $15.94 275,597
2018-08-06 $17.74 $17.90 $17.74 $17.85 $15.87 104,006
2018-08-03 $17.75 $18.00 $17.72 $17.95 $15.96 426,692
2018-08-02 $17.81 $17.88 $17.76 $17.83 $15.85 148,352
2018-08-01 $17.57 $17.85 $17.53 $17.81 $15.83 2,733,698
2018-07-31 $17.94 $17.95 $17.76 $17.81 $15.83 150,379
2018-07-30 $18.05 $18.09 $17.99 $18.02 $16.02 130,898
2018-07-27 $17.85 $17.94 $17.78 $17.83 $15.85 169,605
2018-07-26 $16.59 $16.65 $16.51 $16.54 $14.70 950,016
2018-07-25 $16.67 $16.77 $16.59 $16.74 $14.88 236,670
2018-07-24 $16.77 $16.82 $16.73 $16.81 $14.94 201,694
2018-07-23 $16.95 $16.95 $16.75 $16.79 $14.93 243,141
2018-07-20 $16.85 $17.10 $16.84 $17.06 $15.17 368,334
2018-07-19 $16.69 $16.80 $16.67 $16.72 $14.86 199,951
2018-07-18 $16.88 $16.90 $16.75 $16.84 $14.97 102,873
2018-07-17 $16.96 $17.07 $16.91 $16.93 $15.05 2,409,383
2018-07-16 $17.10 $17.23 $17.10 $17.20 $15.29 221,967
2018-07-13 $17.07 $17.13 $17.05 $17.12 $15.22 81,424
2018-07-12 $17.10 $17.23 $17.08 $17.18 $15.27 1,367,033
2018-07-11 $17.00 $17.09 $16.90 $16.99 $15.10 115,111
2018-07-10 $17.02 $17.02 $16.83 $16.89 $15.01 152,017
2018-07-09 $17.03 $17.03 $16.84 $16.88 $15.01 184,118
2018-07-06 $16.99 $17.03 $16.96 $16.99 $15.10 943,220
2018-07-05 $16.83 $16.88 $16.71 $16.87 $15.00 103,503
2018-07-03 $16.64 $16.86 $16.58 $16.73 $14.87 94,082
2018-07-02 $16.54 $16.69 $16.54 $16.66 $14.81 398,557
2018-06-29 $16.46 $16.57 $16.44 $16.52 $14.69 516,723
2018-06-28 $16.33 $16.39 $16.20 $16.23 $14.43 165,518
2018-06-27 $16.50 $16.50 $16.32 $16.35 $14.53 131,394
2018-06-26 $16.43 $16.44 $16.30 $16.39 $14.57 176,906
2018-06-25 $16.42 $16.46 $16.15 $16.17 $14.37 226,372
2018-06-22 $16.54 $16.86 $16.54 $16.80 $14.93 701,004
2018-06-21 $16.51 $16.52 $16.32 $16.32 $14.51 1,561,331
2018-06-20 $16.51 $16.52 $16.41 $16.42 $14.60 109,009
2018-06-19 $16.21 $16.40 $16.21 $16.37 $14.55 292,826
2018-06-18 $16.18 $16.25 $16.08 $16.20 $14.40 645,383
2018-06-15 $16.40 $16.49 $16.38 $16.46 $14.63 357,691
2018-06-14 $16.20 $16.51 $16.20 $16.41 $14.59 673,769
2018-06-13 $16.14 $16.18 $16.05 $16.13 $14.34 264,127
2018-06-12 $16.00 $16.09 $15.98 $16.00 $14.22 170,640
2018-06-11 $15.82 $15.88 $15.74 $15.85 $14.09 217,585
2018-06-08 $15.73 $15.90 $15.70 $15.86 $14.10 94,637
2018-06-07 $15.42 $15.57 $15.38 $15.56 $13.83 273,974
2018-06-06 $15.70 $15.75 $15.62 $15.71 $13.97 546,532
2018-06-05 $15.76 $15.78 $15.66 $15.74 $13.99 724,041
2018-06-04 $15.63 $15.66 $15.49 $15.61 $13.88 580,373
2018-06-01 $15.49 $15.52 $15.42 $15.44 $13.73 164,078
2018-05-31 $15.80 $15.80 $15.42 $15.43 $13.72 441,388
2018-05-30 $15.77 $15.86 $15.64 $15.74 $13.99 354,525
2018-05-29 $15.79 $15.91 $15.79 $15.88 $14.12 291,917
2018-05-25 $16.01 $16.12 $16.00 $16.12 $14.33 180,172
2018-05-24 $16.07 $16.14 $16.02 $16.12 $14.33 678,232
2018-05-23 $15.87 $16.02 $15.87 $15.97 $14.20 166,868
2018-05-22 $15.93 $16.00 $15.87 $15.92 $14.15 243,136
2018-05-21 $15.94 $16.00 $15.92 $15.97 $14.20 132,117
2018-05-18 $16.07 $16.10 $15.99 $16.07 $14.29 1,191,082
2018-05-17 $15.99 $16.06 $15.96 $16.05 $14.27 348,067
2018-05-16 $15.81 $15.90 $15.75 $15.81 $14.05 165,267
2018-05-15 $15.71 $15.81 $15.70 $15.77 $14.02 610,397
2018-05-14 $15.88 $15.91 $15.80 $15.86 $14.10 873,135
2018-05-11 $15.64 $15.73 $15.58 $15.63 $13.89 4,435,999
2018-05-10 $15.57 $15.58 $15.44 $15.58 $13.85 1,081,570
2018-05-09 $15.51 $15.65 $15.51 $15.56 $13.83 591,219
2018-05-08 $15.52 $15.63 $15.47 $15.60 $13.87 1,072,660
2018-05-07 $15.40 $15.65 $15.40 $15.59 $13.86 258,378
2018-05-04 $15.30 $15.59 $15.30 $15.49 $13.77 592,146
2018-05-03 $15.26 $15.30 $15.14 $15.15 $13.47 372,446
2018-05-02 $15.39 $15.45 $15.23 $15.28 $13.58 197,193
2018-05-01 $15.54 $15.63 $15.33 $15.45 $13.73 993,962
2018-04-30 $15.75 $15.91 $15.72 $15.87 $14.11 1,570,534
2018-04-27 $15.56 $15.78 $15.52 $15.76 $14.01 1,671,808
2018-04-26 $15.50 $15.54 $15.40 $15.48 $13.76 1,243,971
2018-04-25 $15.30 $15.45 $15.24 $15.38 $13.67 284,088
2018-04-24 $15.31 $15.32 $15.17 $15.18 $13.49 232,637
2018-04-23 $15.44 $15.46 $15.35 $15.42 $13.71 251,640
2018-04-20 $15.68 $15.85 $15.62 $15.78 $14.03 342,343
2018-04-19 $16.72 $16.86 $16.28 $16.34 $14.53 3,327,266
2018-04-18 $16.63 $16.73 $16.59 $16.69 $14.84 739,559
2018-04-17 $16.58 $16.72 $16.45 $16.58 $14.74 749,538
2018-04-16 $17.20 $17.27 $17.09 $17.22 $15.31 964,767
2018-04-13 $17.15 $17.16 $17.04 $17.09 $15.19 311,440
2018-04-12 $17.10 $17.16 $17.07 $17.15 $15.25 266,448
2018-04-11 $17.44 $17.47 $17.34 $17.35 $15.19 122,829
2018-04-10 $17.51 $17.55 $17.38 $17.41 $15.25 687,687
2018-04-09 $17.51 $17.53 $17.35 $17.38 $15.22 14,469,182
2018-04-06 $17.40 $17.56 $17.35 $17.48 $15.31 5,448,745
2018-04-05 $17.25 $17.37 $17.16 $17.35 $15.19 1,912,233
2018-04-04 $16.91 $17.27 $16.87 $17.06 $14.94 2,864,550
2018-04-03 $16.90 $16.91 $16.66 $16.88 $14.78 4,436,231
2018-04-02 $16.83 $16.87 $16.30 $16.50 $14.45 1,922,451
2018-03-29 $17.07 $17.09 $16.79 $16.83 $14.74 3,561,885
2018-03-28 $16.87 $17.08 $16.79 $17.02 $14.90 10,581,061
2018-03-27 $16.69 $16.78 $16.57 $16.72 $14.64 3,606,519
2018-03-26 $16.93 $16.94 $16.71 $16.88 $14.78 254,240
2018-03-23 $16.95 $16.98 $16.81 $16.83 $14.74 263,268
2018-03-22 $17.01 $17.01 $16.84 $16.86 $14.76 374,618
2018-03-21 $16.06 $16.18 $16.00 $16.14 $14.13 551,898
2018-03-20 $15.96 $16.04 $15.95 $15.96 $13.98 187,002
2018-03-19 $16.02 $16.16 $15.97 $16.13 $14.13 257,076
2018-03-16 $15.94 $16.02 $15.86 $16.02 $14.03 372,864
2018-03-15 $15.85 $16.03 $15.85 $15.95 $13.97 620,708
2018-03-14 $16.13 $16.13 $15.97 $16.03 $14.04 280,436
2018-03-13 $16.25 $16.28 $16.02 $16.09 $14.09 856,693
2018-03-12 $16.18 $16.18 $15.97 $16.10 $14.10 359,878
2018-03-09 $16.22 $16.39 $16.18 $16.36 $14.33 156,549
2018-03-08 $16.04 $16.21 $16.04 $16.11 $14.11 378,818
2018-03-07 $15.87 $15.94 $15.80 $15.90 $13.92 152,016
2018-03-06 $16.04 $16.04 $15.92 $15.94 $13.96 478,786
2018-03-05 $15.83 $16.03 $15.81 $15.98 $13.99 414,621
2018-03-02 $15.95 $16.01 $15.83 $16.01 $14.02 504,802
2018-03-01 $16.01 $16.08 $15.87 $15.98 $13.99 246,919
2018-02-28 $16.36 $16.39 $16.12 $16.15 $14.14 234,215
2018-02-27 $16.78 $16.80 $16.42 $16.47 $14.42 264,297
2018-02-26 $17.03 $17.53 $16.92 $17.00 $14.89 207,694
2018-02-23 $16.75 $16.86 $16.66 $16.81 $14.72 1,201,697
2018-02-22 $16.54 $16.60 $16.50 $16.56 $14.50 508,301
2018-02-21 $16.68 $16.72 $16.51 $16.51 $14.46 1,153,568
2018-02-20 $16.89 $17.03 $16.60 $16.76 $14.68 1,703,317
2018-02-16 $18.61 $18.88 $18.56 $18.80 $16.46 224,754
2018-02-15 $19.07 $19.70 $18.95 $19.59 $17.16 166,830
2018-02-14 $18.73 $19.37 $18.52 $19.20 $16.81 210,168
2018-02-13 $18.60 $19.20 $18.60 $19.06 $16.69 216,430
2018-02-12 $18.83 $19.15 $18.57 $19.01 $16.65 188,642
2018-02-09 $18.32 $19.00 $18.32 $18.80 $16.46 393,371
2018-02-08 $20.00 $20.00 $18.25 $18.64 $16.32 1,086,450
2018-02-07 $18.59 $19.35 $18.59 $19.35 $16.95 569,702
2018-02-06 $18.95 $19.60 $18.40 $18.60 $16.29 480,034
2018-02-05 $19.84 $20.35 $19.60 $19.73 $17.28 351,648
2018-02-02 $20.03 $20.87 $20.00 $20.60 $18.04 394,763
2018-02-01 $19.92 $21.25 $19.92 $20.89 $18.29 537,535
2018-01-31 $20.07 $20.99 $19.99 $20.56 $18.00 223,356
2018-01-30 $20.09 $21.79 $19.87 $21.48 $18.81 218,770
2018-01-29 $19.48 $20.75 $19.48 $20.60 $18.04 185,751
2018-01-26 $19.90 $20.09 $19.46 $19.58 $17.15 274,270
2018-01-25 $20.34 $20.58 $19.90 $20.10 $17.60 228,820
2018-01-24 $20.25 $20.60 $20.20 $20.49 $17.94 283,207
2018-01-23 $20.05 $20.66 $19.90 $20.01 $17.52 311,891
2018-01-22 $19.54 $20.48 $19.49 $19.86 $17.39 369,737
2018-01-19 $19.39 $19.56 $19.35 $19.54 $17.11 155,426
2018-01-18 $19.10 $19.29 $19.07 $19.24 $16.85 260,684
2018-01-17 $19.08 $19.32 $19.05 $19.23 $16.84 958,780
2018-01-16 $18.86 $19.07 $18.85 $18.99 $16.63 321,858
2018-01-12 $18.78 $19.06 $18.78 $19.05 $16.68 290,456
2018-01-11 $18.55 $18.78 $18.55 $18.75 $16.42 411,444
2018-01-10 $18.65 $18.74 $18.35 $18.68 $16.36 902,979
2018-01-09 $18.75 $18.98 $18.75 $18.90 $16.55 1,534,702
2018-01-08 $18.66 $18.87 $18.66 $18.85 $16.51 374,848
2018-01-05 $18.66 $18.93 $18.64 $18.83 $16.49 954,292
2018-01-04 $18.46 $18.50 $18.38 $18.47 $16.17 399,007
2018-01-03 $18.72 $18.74 $18.55 $18.61 $16.30 332,021
2018-01-02 $18.75 $18.90 $18.71 $18.87 $16.52 2,243,253
2017-12-29 $18.85 $19.12 $18.85 $19.01 $16.65 230,078
2017-12-28 $18.61 $18.72 $18.61 $18.72 $16.39 290,590
2017-12-27 $18.53 $18.68 $18.52 $18.60 $16.29 1,400,948
2017-12-26 $18.60 $18.85 $18.58 $18.58 $16.27 588,615
2017-12-22 $18.32 $18.72 $18.25 $18.65 $16.33 2,204,736
2017-12-21 $18.13 $18.35 $18.09 $18.27 $16.00 5,286,809
2017-12-20 $18.10 $18.14 $17.89 $17.94 $15.71 2,113,187
2017-12-19 $17.99 $18.17 $17.99 $18.11 $15.86 1,842,112
2017-12-18 $18.12 $18.18 $18.09 $18.13 $15.88 530,542
2017-12-15 $18.03 $18.12 $17.96 $18.07 $15.82 229,815
2017-12-14 $18.08 $18.19 $18.05 $18.18 $15.92 349,085
2017-12-13 $18.07 $18.23 $18.07 $18.17 $15.91 218,924
2017-12-12 $18.11 $18.15 $18.02 $18.06 $15.82 194,589
2017-12-11 $17.97 $18.14 $17.95 $18.11 $15.86 379,333
2017-12-08 $18.09 $18.09 $17.98 $18.09 $15.84 268,919
2017-12-07 $17.87 $17.92 $17.72 $17.78 $15.57 848,547
2017-12-06 $17.58 $17.69 $17.55 $17.57 $15.39 332,111
2017-12-05 $17.27 $17.41 $17.27 $17.32 $15.17 334,367
2017-12-04 $17.22 $17.34 $17.17 $17.21 $15.07 512,136
2017-12-01 $17.45 $17.66 $17.30 $17.36 $15.20 246,429
2017-11-30 $17.50 $17.71 $17.50 $17.55 $15.37 198,099
2017-11-29 $17.61 $17.64 $17.50 $17.50 $15.32 296,106
2017-11-28 $17.55 $17.76 $17.47 $17.70 $15.50 366,342
2017-11-27 $17.27 $17.27 $17.14 $17.17 $15.04 361,497
2017-11-24 $17.26 $17.30 $17.24 $17.29 $15.14 164,010
2017-11-22 $17.46 $17.46 $17.16 $17.25 $15.11 1,642,145
2017-11-21 $16.99 $17.00 $16.84 $16.94 $14.83 2,448,221
2017-11-20 $17.14 $17.19 $16.85 $16.98 $14.87 879,659
2017-11-17 $17.16 $17.18 $17.08 $17.15 $15.02 297,520
2017-11-16 $17.11 $17.18 $16.97 $17.09 $14.97 152,141
2017-11-15 $17.09 $17.14 $16.98 $17.03 $14.91 131,605
2017-11-14 $17.10 $17.23 $17.08 $17.20 $15.06 149,124
2017-11-13 $17.30 $17.37 $17.18 $17.23 $15.09 100,608
2017-11-10 $17.55 $17.60 $17.46 $17.57 $15.39 119,738
2017-11-09 $17.43 $17.52 $17.37 $17.49 $15.32 185,051
2017-11-08 $17.47 $17.54 $17.36 $17.37 $15.21 443,689
2017-11-07 $17.35 $17.48 $17.34 $17.45 $15.28 701,929
2017-11-06 $17.35 $17.50 $17.30 $17.50 $15.32 257,417
2017-11-03 $17.43 $17.53 $17.39 $17.40 $15.24 160,877
2017-11-02 $17.51 $17.60 $17.35 $17.38 $15.22 499,532
2017-11-01 $17.72 $17.81 $17.62 $17.68 $15.48 201,634
2017-10-31 $18.25 $18.25 $18.05 $18.14 $15.89 135,751
2017-10-30 $18.12 $18.16 $18.02 $18.10 $15.85 199,086
2017-10-27 $17.98 $18.20 $17.82 $18.20 $15.94 255,848
2017-10-26 $17.77 $17.81 $17.54 $17.61 $15.42 702,871
2017-10-25 $17.63 $18.35 $17.59 $17.85 $15.63 1,351,285
2017-10-24 $17.61 $17.69 $17.56 $17.57 $15.39 152,882
2017-10-23 $17.70 $17.75 $17.61 $17.69 $15.49 303,328
2017-10-20 $17.83 $17.91 $17.70 $17.72 $15.52 313,298
2017-10-19 $18.20 $18.31 $18.14 $18.18 $15.92 92,560
2017-10-18 $18.43 $18.51 $18.29 $18.49 $16.19 293,320
2017-10-17 $19.02 $19.03 $18.90 $18.98 $16.62 194,406
2017-10-16 $19.07 $19.09 $18.95 $19.00 $16.64 107,733
2017-10-13 $19.40 $19.58 $19.37 $19.51 $17.09 6,511,775
2017-10-12 $19.09 $19.43 $19.08 $19.34 $16.94 3,135,345
2017-10-11 $19.04 $19.09 $18.90 $19.05 $16.68 93,743
2017-10-10 $18.97 $19.10 $18.95 $19.07 $16.70 95,630
2017-10-09 $18.47 $18.65 $18.44 $18.52 $16.22 115,822
2017-10-06 $18.15 $18.20 $18.08 $18.20 $15.94 133,785
2017-10-05 $18.16 $18.27 $18.14 $18.27 $16.00 271,898
2017-10-04 $18.34 $18.39 $18.25 $18.28 $16.01 1,953,234
2017-10-03 $18.33 $18.41 $18.30 $18.40 $16.11 101,111
2017-10-02 $18.41 $18.46 $18.35 $18.42 $16.13 230,292
2017-09-29 $18.61 $18.68 $18.54 $18.61 $16.30 4,709,123
2017-09-28 $18.42 $18.50 $18.39 $18.47 $16.17 125,875
2017-09-27 $18.52 $18.60 $18.47 $18.59 $16.28 71,167
2017-09-26 $18.48 $18.64 $18.46 $18.56 $16.25 145,955
2017-09-25 $18.74 $18.79 $18.65 $18.70 $16.38 141,902
2017-09-22 $18.76 $18.77 $18.64 $18.67 $16.35 107,341
2017-09-21 $18.38 $18.51 $18.38 $18.50 $16.20 278,953
2017-09-20 $18.66 $18.78 $18.53 $18.64 $16.32 255,646
2017-09-19 $18.77 $18.77 $18.61 $18.71 $16.38 163,879
2017-09-18 $18.80 $18.86 $18.70 $18.77 $16.44 247,395
2017-09-15 $18.74 $18.84 $18.69 $18.76 $16.43 274,865
2017-09-14 $18.91 $19.08 $18.88 $18.94 $16.59 285,857
2017-09-13 $18.97 $18.97 $18.84 $18.90 $16.55 362,426
2017-09-12 $19.02 $19.05 $18.95 $19.04 $16.67 243,486
2017-09-11 $19.00 $19.09 $19.00 $19.02 $16.66 106,715
2017-09-08 $19.15 $19.18 $19.02 $19.05 $16.68 143,080
2017-09-07 $19.02 $19.12 $19.02 $19.09 $16.72 60,596
2017-09-06 $18.96 $19.00 $18.87 $18.98 $16.62 101,634
2017-09-05 $18.86 $18.88 $18.75 $18.77 $16.44 170,170
2017-09-01 $19.54 $19.57 $19.44 $19.44 $17.02 71,041
2017-08-31 $19.25 $19.35 $19.20 $19.33 $16.93 109,426
2017-08-30 $19.21 $19.32 $19.10 $19.23 $16.84 86,014
2017-08-29 $19.31 $19.33 $19.08 $19.24 $16.85 90,713
2017-08-28 $19.59 $19.59 $19.06 $19.42 $17.01 100,779
2017-08-25 $19.33 $19.42 $19.29 $19.33 $16.93 87,245
2017-08-24 $19.40 $19.40 $19.27 $19.31 $16.91 88,086
2017-08-23 $19.19 $19.23 $19.09 $19.20 $16.81 83,676
2017-08-22 $19.14 $19.21 $19.10 $19.15 $16.77 143,434
2017-08-21 $19.01 $19.15 $18.91 $19.10 $16.73 167,052
2017-08-18 $19.05 $19.13 $18.99 $19.06 $16.69 108,790
2017-08-17 $19.36 $19.36 $19.18 $19.23 $16.84 112,061
2017-08-16 $19.46 $19.46 $19.19 $19.28 $16.88 97,415
2017-08-15 $19.44 $19.46 $19.33 $19.40 $16.85 127,338
2017-08-14 $19.56 $19.80 $19.55 $19.70 $17.11 66,505
2017-08-11 $19.46 $19.53 $19.35 $19.43 $16.87 69,300
2017-08-10 $19.39 $19.41 $19.23 $19.23 $16.70 71,291
2017-08-09 $19.48 $19.70 $19.42 $19.67 $17.08 181,528
2017-08-08 $19.73 $19.74 $19.53 $19.59 $17.01 74,424
2017-08-07 $19.89 $19.90 $19.80 $19.90 $17.28 170,177
2017-08-04 $19.95 $20.02 $19.86 $19.97 $17.34 402,767
2017-08-03 $19.87 $20.05 $19.35 $19.90 $17.28 235,231
2017-08-02 $19.86 $19.95 $19.86 $19.92 $17.30 130,692
2017-08-01 $19.71 $19.91 $19.71 $19.87 $17.25 198,829
2017-07-31 $19.82 $19.89 $19.70 $19.74 $17.14 126,154
2017-07-28 $19.48 $19.71 $19.33 $19.69 $17.10 932,532
2017-07-27 $19.93 $20.03 $19.76 $19.76 $17.16 216,993
2017-07-26 $20.05 $20.28 $19.90 $20.11 $17.46 320,164
2017-07-25 $20.20 $20.20 $20.00 $20.04 $17.40 305,940
2017-07-24 $20.37 $20.44 $20.11 $20.34 $17.66 1,635,450
2017-07-21 $20.90 $21.55 $20.59 $21.35 $18.54 1,628,582
2017-07-20 $20.87 $20.97 $20.55 $20.66 $17.94 92,572
2017-07-19 $20.70 $20.76 $20.62 $20.75 $18.02 158,671
2017-07-18 $20.26 $20.39 $20.26 $20.38 $17.70 557,446
2017-07-17 $20.57 $20.57 $20.19 $20.28 $17.61 284,294
2017-07-14 $20.39 $20.41 $20.21 $20.30 $17.63 344,406
2017-07-13 $20.25 $20.28 $19.96 $20.16 $17.51 150,401
2017-07-12 $20.14 $20.30 $19.92 $20.20 $17.54 217,595
2017-07-11 $19.91 $19.93 $19.79 $19.85 $17.24 228,620
2017-07-10 $20.09 $20.15 $20.02 $20.12 $17.47 84,407
2017-07-07 $19.92 $20.17 $19.92 $20.17 $17.52 113,216
2017-07-06 $19.95 $20.02 $19.90 $20.00 $17.37 128,355
2017-07-05 $20.24 $20.33 $20.17 $20.26 $17.59 415,278
2017-07-03 $20.42 $20.55 $20.40 $20.46 $17.77 81,147
2017-06-30 $20.46 $20.73 $20.46 $20.70 $17.98 144,947
2017-06-29 $20.38 $20.50 $20.27 $20.40 $17.72 483,676
2017-06-28 $20.57 $20.79 $20.55 $20.71 $17.98 505,653
2017-06-27 $20.50 $20.75 $20.42 $20.61 $17.90 224,100
2017-06-26 $20.57 $20.66 $20.53 $20.62 $17.91 84,500
2017-06-23 $20.25 $20.36 $20.23 $20.36 $17.68 125,000
2017-06-22 $19.98 $20.24 $19.98 $20.24 $17.58 103,600
2017-06-21 $20.28 $20.32 $20.20 $20.31 $17.64 126,889
2017-06-20 $20.68 $20.68 $20.20 $20.49 $17.79 373,000
2017-06-19 $20.55 $20.70 $20.55 $20.60 $17.88 234,389
2017-06-16 $20.54 $20.70 $20.49 $20.62 $17.91 132,181
2017-06-15 $19.96 $20.49 $19.96 $20.42 $17.73 143,020
2017-06-14 $20.43 $20.53 $20.36 $20.39 $17.70 519,161
2017-06-13 $20.42 $20.60 $20.26 $20.44 $17.75 539,247
2017-06-12 $20.35 $20.35 $20.14 $20.26 $17.59 100,545
2017-06-09 $20.55 $20.58 $20.31 $20.40 $17.72 392,754
2017-06-08 $20.75 $20.75 $20.46 $20.65 $17.93 1,381,102
2017-06-07 $20.97 $21.04 $20.91 $20.99 $18.23 224,644
2017-06-06 $21.18 $21.29 $21.11 $21.21 $18.42 212,259
2017-06-05 $20.95 $21.04 $20.91 $20.97 $18.21 366,529
2017-06-02 $20.88 $21.03 $20.79 $21.00 $18.24 241,321
2017-06-01 $20.90 $20.90 $20.76 $20.83 $18.09 154,129
2017-05-31 $20.92 $21.02 $20.72 $20.82 $17.85 488,826
2017-05-30 $20.58 $20.76 $20.54 $20.73 $17.77 461,963
2017-05-26 $20.40 $20.55 $20.37 $20.53 $17.60 148,637
2017-05-25 $20.55 $20.56 $20.07 $20.49 $17.57 196,446
2017-05-24 $20.23 $20.42 $20.22 $20.33 $17.43 122,916
2017-05-23 $20.09 $20.21 $20.04 $20.06 $17.20 108,231
2017-05-22 $20.27 $20.30 $20.13 $20.20 $17.32 180,501
2017-05-19 $20.05 $20.23 $20.05 $20.15 $17.27 95,346
2017-05-18 $20.01 $20.09 $19.88 $19.95 $17.10 119,158
2017-05-17 $20.00 $20.11 $19.85 $19.86 $17.03 857,422
2017-05-16 $19.51 $19.75 $19.51 $19.75 $16.93 3,050,556
2017-05-15 $19.13 $19.19 $19.11 $19.13 $16.40 158,714
2017-05-12 $18.92 $19.15 $18.92 $19.11 $16.38 85,913
2017-05-11 $18.87 $19.02 $18.86 $19.01 $16.30 76,623
2017-05-10 $18.96 $19.03 $18.89 $18.91 $16.21 168,711
2017-05-09 $18.97 $19.04 $18.82 $18.91 $16.21 315,653
2017-05-08 $18.73 $18.80 $18.69 $18.75 $16.07 678,550
2017-05-05 $18.67 $18.82 $18.66 $18.77 $16.09 240,450
2017-05-04 $18.60 $18.71 $18.50 $18.70 $16.03 211,296
2017-05-03 $18.66 $18.70 $18.59 $18.63 $15.97 116,799
2017-05-02 $18.52 $18.80 $18.43 $18.76 $16.08 2,788,242
2017-05-01 $18.65 $18.78 $18.64 $18.72 $16.05 74,306
2017-04-28 $18.57 $18.79 $18.50 $18.75 $16.07 90,096
2017-04-27 $18.82 $18.94 $18.81 $18.94 $16.24 89,753
2017-04-26 $19.08 $19.11 $18.96 $19.05 $16.33 73,492
2017-04-25 $19.02 $19.14 $18.98 $19.11 $16.38 84,383
2017-04-24 $18.98 $19.02 $18.91 $18.95 $16.25 85,674
2017-04-21 $18.72 $18.85 $18.71 $18.84 $16.15 72,756
2017-04-20 $19.01 $19.06 $18.94 $19.00 $16.29 53,786
2017-04-19 $18.93 $19.01 $18.75 $18.80 $16.12 423,863
2017-04-18 $19.08 $19.12 $18.94 $19.09 $16.37 165,368
2017-04-17 $18.52 $19.18 $18.51 $19.04 $16.32 100,340
2017-04-13 $18.93 $19.04 $18.73 $18.91 $16.21 79,859
2017-04-12 $19.01 $19.16 $19.01 $19.09 $16.17 165,420
2017-04-11 $18.52 $18.94 $18.52 $18.87 $15.98 279,539
2017-04-10 $18.46 $18.62 $18.46 $18.59 $15.74 147,763
2017-04-07 $18.51 $18.66 $18.51 $18.60 $15.75 64,221
2017-04-06 $18.33 $18.40 $18.27 $18.32 $15.52 506,410
2017-04-05 $18.36 $18.49 $18.33 $18.35 $15.54 191,661
2017-04-04 $18.31 $18.41 $18.31 $18.40 $15.58 329,155
2017-04-03 $18.37 $18.48 $18.36 $18.41 $15.59 83,000
2017-03-31 $18.56 $18.65 $18.47 $18.61 $15.76 177,000
2017-03-30 $18.60 $18.72 $18.55 $18.64 $15.79 142,800
2017-03-29 $18.41 $18.56 $18.41 $18.54 $15.70 106,800
2017-03-28 $18.67 $18.71 $18.51 $18.60 $15.75 199,600
2017-03-27 $18.82 $18.86 $18.71 $18.77 $15.90 64,000
2017-03-24 $18.57 $18.70 $18.55 $18.61 $15.76 66,100
2017-03-23 $18.70 $18.80 $18.60 $18.69 $15.83 67,800
2017-03-22 $18.70 $18.91 $18.69 $18.89 $16.00 121,100
2017-03-21 $18.79 $18.95 $18.79 $18.84 $15.96 87,000
2017-03-20 $18.80 $18.90 $18.36 $18.81 $15.93 98,100
2017-03-17 $18.59 $18.69 $18.53 $18.66 $15.80 709,300
2017-03-16 $18.40 $18.54 $18.39 $18.49 $15.66 71,900
2017-03-15 $18.06 $18.30 $18.04 $18.27 $15.47 66,500
2017-03-14 $17.72 $18.14 $17.72 $18.11 $15.34 103,700
2017-03-13 $17.97 $18.15 $17.91 $18.09 $15.32 172,600
2017-03-10 $18.08 $18.15 $18.03 $18.06 $15.29 165,000
2017-03-09 $17.94 $18.11 $17.91 $18.03 $15.27 99,600
2017-03-08 $18.02 $18.04 $17.90 $17.91 $15.17 132,000
2017-03-07 $17.94 $18.18 $17.94 $18.12 $15.35 160,000
2017-03-06 $18.18 $18.24 $18.10 $18.16 $15.38 113,300
2017-03-03 $18.18 $18.34 $18.15 $18.30 $15.50 152,800
2017-03-02 $18.21 $18.35 $18.20 $18.32 $15.52 68,700
2017-03-01 $18.15 $18.43 $18.15 $18.37 $15.56 158,300
2017-02-28 $18.37 $18.47 $18.31 $18.43 $15.61 336,900
2017-02-27 $18.25 $18.43 $18.18 $18.43 $15.61 89,600
2017-02-24 $18.45 $18.50 $18.38 $18.50 $15.67 75,500
2017-02-23 $18.23 $18.42 $18.18 $18.38 $15.57 89,500
2017-02-22 $18.05 $18.19 $18.05 $18.12 $15.35 72,900
2017-02-21 $17.68 $17.84 $17.60 $17.84 $15.11 166,800
2017-02-17 $17.89 $17.95 $17.71 $17.80 $15.07 89,500
2017-02-16 $17.31 $17.39 $17.23 $17.34 $14.69 151,400
2017-02-15 $17.13 $17.32 $17.04 $17.30 $14.65 105,900
2017-02-14 $17.45 $17.50 $17.31 $17.31 $14.66 89,900
2017-02-13 $17.63 $17.79 $17.61 $17.78 $15.06 210,400
2017-02-10 $17.81 $17.86 $17.57 $17.63 $14.93 181,800
2017-02-09 $18.17 $18.28 $18.10 $18.15 $15.37 173,400
2017-02-08 $18.13 $18.34 $18.10 $18.30 $15.50 214,700
2017-02-07 $17.87 $17.94 $17.66 $17.92 $15.18 1,459,100
2017-02-06 $17.70 $17.83 $17.55 $17.72 $15.01 839,900
2017-02-03 $18.10 $18.23 $18.08 $18.14 $15.36 2,198,400
2017-02-02 $18.00 $18.17 $17.87 $18.16 $15.38 470,900
2017-02-01 $17.42 $17.57 $17.38 $17.52 $14.84 149,043
2017-01-31 $17.29 $17.39 $17.27 $17.35 $14.69 500,056
2017-01-30 $17.27 $17.39 $17.27 $17.29 $14.64 375,050
2017-01-27 $17.49 $17.55 $17.45 $17.52 $14.83 84,600
2017-01-26 $17.36 $17.55 $17.21 $17.48 $14.80 226,546
2017-01-25 $17.33 $18.50 $17.29 $17.54 $14.85 2,350,460
2017-01-24 $17.03 $17.31 $16.99 $17.25 $14.61 256,534
2017-01-23 $17.23 $17.46 $17.14 $17.46 $14.79 260,981
2017-01-20 $16.96 $17.12 $16.96 $17.12 $14.50 106,952
2017-01-19 $17.03 $17.20 $17.03 $17.15 $14.52 144,994
2017-01-18 $16.98 $17.10 $16.93 $17.01 $14.40 230,820
2017-01-17 $16.95 $17.04 $16.89 $17.03 $14.42 384,590
2017-01-13 $16.63 $16.90 $16.63 $16.86 $14.28 165,339
2017-01-12 $16.89 $16.96 $16.77 $16.88 $14.30 186,988
2017-01-11 $16.57 $16.75 $16.47 $16.69 $14.13 94,001
2017-01-10 $16.57 $16.73 $16.47 $16.59 $14.05 332,204
2017-01-09 $16.58 $16.80 $16.51 $16.70 $14.14 425,649
2017-01-06 $16.65 $16.74 $16.57 $16.60 $14.06 288,321
2017-01-05 $16.64 $16.89 $16.53 $16.85 $14.27 231,732
2017-01-04 $16.76 $16.84 $16.64 $16.72 $14.16 183,437
2017-01-03 $16.63 $16.86 $16.53 $16.70 $14.14 414,574
2016-12-30 $16.92 $16.99 $16.42 $16.80 $14.23 330,565
2016-12-29 $16.79 $16.85 $16.69 $16.80 $14.23 265,773
2016-12-28 $16.67 $16.80 $16.65 $16.74 $14.18 167,580
2016-12-27 $16.63 $16.77 $16.59 $16.68 $14.13 160,942
2016-12-23 $16.63 $16.73 $16.59 $16.66 $14.11 81,340
2016-12-22 $16.76 $16.80 $16.63 $16.72 $14.16 449,388
2016-12-21 $16.73 $16.80 $16.60 $16.63 $14.08 250,482
2016-12-20 $16.63 $16.78 $16.63 $16.71 $14.15 343,103
2016-12-19 $16.63 $16.87 $16.60 $16.76 $14.19 279,253
2016-12-16 $16.50 $16.53 $16.42 $16.45 $13.93 302,713
2016-12-15 $16.65 $16.92 $16.49 $16.55 $14.02 434,828
2016-12-14 $17.01 $17.02 $16.65 $16.65 $14.10 508,436
2016-12-13 $16.68 $17.02 $16.65 $16.90 $14.31 352,174
2016-12-12 $16.48 $16.60 $16.45 $16.45 $13.93 303,101
2016-12-09 $16.55 $16.62 $16.51 $16.60 $14.05 401,233
2016-12-08 $16.46 $16.52 $16.36 $16.45 $13.93 256,596
2016-12-07 $16.40 $16.70 $16.38 $16.52 $13.99 218,593
2016-12-06 $16.70 $16.72 $16.59 $16.66 $14.11 375,546
2016-12-05 $16.95 $16.95 $16.64 $16.70 $14.14 548,409
2016-12-02 $16.73 $16.82 $16.60 $16.78 $14.21 749,568
2016-12-01 $16.92 $16.97 $16.62 $16.67 $14.12 228,643
2016-11-30 $17.11 $17.11 $16.87 $16.92 $14.33 378,850
2016-11-29 $16.82 $17.12 $16.82 $16.91 $14.32 361,177
2016-11-28 $16.93 $17.07 $16.72 $16.73 $14.17 452,474
2016-11-25 $17.07 $17.17 $17.01 $17.06 $14.45 303,363
2016-11-23 $17.03 $17.17 $16.90 $16.95 $14.35 449,306
2016-11-22 $17.29 $17.31 $17.11 $17.17 $14.54 140,123
2016-11-21 $17.25 $17.44 $17.25 $17.37 $14.71 286,482
2016-11-18 $17.28 $17.36 $17.24 $17.25 $14.60 137,380
2016-11-17 $17.37 $17.57 $17.34 $17.35 $14.69 276,729
2016-11-16 $17.37 $17.55 $17.35 $17.50 $14.82 96,935
2016-11-15 $17.35 $17.54 $17.29 $17.54 $14.85 689,985
2016-11-14 $17.30 $17.33 $17.15 $17.22 $14.58 127,375
2016-11-11 $17.46 $17.60 $17.46 $17.54 $14.85 272,660
2016-11-10 $17.34 $17.55 $17.21 $17.40 $14.74 221,492
2016-11-09 $17.53 $17.86 $17.50 $17.83 $15.10 112,676
2016-11-08 $17.99 $18.03 $17.83 $17.92 $15.18 162,616
2016-11-07 $17.89 $18.01 $17.83 $17.93 $15.18 104,493
2016-11-04 $17.88 $18.10 $17.69 $17.73 $15.02 86,728
2016-11-03 $17.92 $18.04 $17.87 $17.91 $15.17 157,661
2016-11-02 $18.07 $18.16 $17.96 $18.02 $15.26 484,862
2016-11-01 $18.19 $18.26 $18.00 $18.06 $15.29 813,136
2016-10-31 $18.08 $18.24 $18.05 $18.24 $15.45 501,291
2016-10-28 $18.00 $18.17 $18.00 $18.10 $15.33 598,832
2016-10-27 $18.10 $18.18 $18.05 $18.05 $15.29 2,105,003
2016-10-26 $17.89 $18.01 $17.78 $17.93 $15.18 1,274,634
2016-10-25 $18.00 $18.00 $17.88 $17.99 $15.24 391,771
2016-10-24 $17.90 $18.20 $17.90 $18.09 $15.32 269,864
2016-10-21 $17.76 $18.10 $17.76 $18.06 $15.29 189,103
2016-10-20 $17.59 $17.91 $17.59 $17.86 $15.13 285,011
2016-10-19 $17.86 $17.96 $17.77 $17.87 $15.13 297,284
2016-10-18 $18.28 $18.50 $18.28 $18.46 $15.63 514,086
2016-10-17 $18.29 $18.32 $18.20 $18.26 $15.46 60,526
2016-10-14 $18.38 $18.51 $18.28 $18.38 $15.57 66,908
2016-10-13 $18.06 $18.37 $18.04 $18.35 $15.54 78,844
2016-10-12 $18.36 $18.36 $18.16 $18.25 $15.46 50,048
2016-10-11 $18.42 $18.56 $18.21 $18.24 $15.44 146,655
2016-10-10 $18.36 $18.44 $18.30 $18.40 $15.58 73,713
2016-10-07 $18.40 $18.46 $18.31 $18.44 $15.62 59,094
2016-10-06 $18.57 $18.67 $18.50 $18.59 $15.74 58,524
2016-10-05 $18.88 $18.90 $18.71 $18.79 $15.91 167,148
2016-10-04 $19.24 $19.31 $19.04 $19.06 $16.14 122,674
2016-10-03 $18.96 $19.05 $18.91 $18.99 $16.08 47,537
2016-09-30 $19.03 $19.21 $19.03 $19.17 $16.23 307,737
2016-09-29 $18.93 $19.02 $18.84 $18.93 $15.91 59,488
2016-09-28 $19.01 $19.07 $18.87 $19.07 $16.02 80,268
2016-09-27 $18.95 $19.11 $18.92 $19.05 $16.01 182,955
2016-09-26 $18.78 $19.05 $18.78 $18.96 $15.93 139,299
2016-09-23 $18.96 $18.98 $18.85 $18.96 $15.93 276,722
2016-09-22 $19.21 $19.31 $19.10 $19.19 $16.13 569,853
2016-09-21 $18.87 $19.03 $18.76 $18.99 $15.96 147,996
2016-09-20 $19.00 $19.13 $19.00 $19.08 $16.03 200,357
2016-09-19 $19.03 $19.19 $18.99 $19.12 $16.07 100,233
2016-09-16 $19.05 $19.05 $18.85 $18.94 $15.92 42,317
2016-09-15 $19.05 $19.31 $18.98 $19.23 $16.16 47,171
2016-09-14 $19.02 $19.07 $18.90 $19.04 $16.00 171,000
2016-09-13 $19.05 $19.13 $18.97 $19.05 $16.01 106,338
2016-09-12 $19.33 $19.65 $19.26 $19.65 $16.51 165,632
2016-09-09 $19.40 $19.50 $19.13 $19.14 $16.08 66,682
2016-09-08 $20.00 $20.00 $19.79 $19.85 $16.68 52,812
2016-09-07 $20.07 $20.14 $19.97 $20.02 $16.82 70,231
2016-09-06 $20.16 $20.39 $20.10 $20.36 $17.11 149,579
2016-09-02 $20.22 $20.37 $20.20 $20.32 $17.08 59,436
2016-09-01 $19.65 $19.84 $19.65 $19.78 $16.62 87,177
2016-08-31 $19.61 $19.68 $19.58 $19.66 $16.52 43,634
2016-08-30 $19.74 $19.85 $19.66 $19.78 $16.62 43,746
2016-08-29 $19.64 $20.04 $19.64 $19.71 $16.56 88,545
2016-08-26 $19.84 $20.14 $19.69 $19.85 $16.68 90,544
2016-08-25 $19.89 $20.01 $19.77 $19.98 $16.79 127,562
2016-08-24 $19.97 $20.00 $19.77 $19.92 $16.73 99,133
2016-08-23 $19.86 $19.95 $19.75 $19.77 $16.61 105,231
2016-08-22 $19.61 $19.81 $19.61 $19.78 $16.62 71,734
2016-08-19 $19.72 $19.81 $19.59 $19.80 $16.64 53,489
2016-08-18 $19.78 $19.88 $19.72 $19.79 $16.63 51,625
2016-08-17 $19.67 $19.80 $19.56 $19.79 $16.63 61,269
2016-08-16 $19.89 $19.97 $19.84 $19.85 $16.56 82,034
2016-08-15 $19.83 $19.89 $19.77 $19.81 $16.53 2,126,220
2016-08-12 $19.89 $19.95 $19.73 $19.80 $16.52 51,569
2016-08-11 $19.76 $19.91 $19.74 $19.86 $16.57 799,397
2016-08-10 $19.56 $19.73 $19.42 $19.53 $16.30 2,475,563
2016-08-09 $19.60 $19.75 $19.55 $19.70 $16.44 1,231,123
2016-08-08 $19.60 $19.68 $19.58 $19.67 $16.41 1,121,068
2016-08-05 $19.64 $19.84 $19.64 $19.78 $16.50 50,725
2016-08-04 $19.70 $19.80 $19.65 $19.80 $16.52 69,171
2016-08-03 $19.72 $19.97 $19.72 $19.86 $16.57 176,694
2016-08-02 $20.02 $20.18 $19.73 $20.18 $16.84 53,437
2016-08-01 $19.50 $19.80 $19.50 $19.74 $16.47 152,301
2016-07-29 $19.49 $19.91 $19.47 $19.69 $16.43 54,399
2016-07-28 $20.05 $20.06 $19.74 $19.96 $16.66 54,425
2016-07-27 $19.93 $20.09 $19.75 $20.02 $16.71 66,625
2016-07-26 $19.93 $20.14 $19.75 $20.05 $16.73 62,027
2016-07-25 $19.91 $19.97 $19.84 $19.97 $16.66 103,899
2016-07-22 $19.74 $19.97 $19.70 $19.96 $16.66 75,477
2016-07-21 $19.77 $19.89 $19.67 $19.69 $16.43 102,371
2016-07-20 $19.86 $19.98 $19.79 $19.93 $16.63 79,969
2016-07-19 $19.79 $19.81 $19.63 $19.68 $16.42 224,284
2016-07-18 $20.03 $20.16 $19.87 $20.04 $16.72 315,946
2016-07-15 $20.10 $20.10 $19.92 $20.04 $16.72 55,019
2016-07-14 $20.11 $20.22 $20.01 $20.15 $16.81 231,854
2016-07-13 $20.06 $20.33 $20.05 $20.14 $16.81 61,926
2016-07-12 $19.99 $20.31 $19.91 $20.28 $16.92 73,778
2016-07-11 $20.08 $20.37 $20.08 $20.30 $16.94 225,511
2016-07-08 $20.00 $20.10 $19.93 $20.02 $16.71 84,881
2016-07-07 $20.06 $20.15 $19.86 $19.96 $16.66 70,862
2016-07-06 $19.93 $20.05 $19.65 $20.01 $16.69 104,354
2016-07-05 $20.17 $20.30 $20.09 $20.24 $16.89 97,515
2016-07-01 $20.43 $20.53 $20.22 $20.40 $17.02 84,862
2016-06-30 $19.69 $20.53 $19.69 $20.32 $16.96 137,553
2016-06-29 $19.65 $19.92 $19.60 $19.77 $16.50 96,096
2016-06-28 $19.29 $19.35 $18.94 $19.18 $16.00 1,423,591
2016-06-27 $18.94 $18.98 $18.66 $18.79 $15.68 136,137
2016-06-24 $19.34 $19.66 $18.88 $19.07 $15.91 229,177
2016-06-23 $20.58 $20.70 $20.36 $20.63 $17.21 44,888
2016-06-22 $20.18 $20.54 $20.18 $20.43 $17.05 113,137
2016-06-21 $20.24 $20.46 $19.85 $20.35 $16.98 165,989
2016-06-20 $20.22 $20.30 $20.09 $20.09 $16.76 83,151
2016-06-17 $19.27 $19.55 $19.21 $19.54 $16.30 92,462
2016-06-16 $18.80 $19.38 $18.78 $19.35 $16.15 104,103
2016-06-15 $19.31 $19.43 $19.13 $19.24 $16.05 152,142
2016-06-14 $19.09 $19.09 $18.80 $18.86 $15.73 59,700
2016-06-13 $19.38 $19.47 $19.12 $19.17 $15.99 758,695
2016-06-10 $19.72 $19.75 $19.30 $19.45 $16.23 632,422
2016-06-09 $20.29 $20.29 $20.14 $20.25 $16.90 102,590
2016-06-08 $20.36 $20.61 $20.35 $20.40 $17.02 150,752
2016-06-07 $20.50 $20.61 $20.37 $20.42 $17.04 129,016
2016-06-06 $20.34 $20.51 $20.34 $20.42 $17.04 133,571
2016-06-03 $20.29 $20.52 $20.18 $20.48 $17.09 109,381
2016-06-02 $20.06 $20.16 $19.95 $20.15 $16.81 181,583
2016-06-01 $19.97 $20.20 $19.97 $20.16 $16.82 145,401
2016-05-31 $20.47 $20.52 $20.03 $20.20 $16.86 148,174
2016-05-27 $20.26 $20.45 $20.26 $20.34 $16.97 87,628
2016-05-26 $20.39 $20.48 $20.34 $20.42 $17.04 46,747
2016-05-25 $20.36 $20.44 $20.30 $20.33 $16.96 52,768
2016-05-24 $20.07 $20.45 $20.00 $20.39 $17.01 136,884
2016-05-23 $20.03 $20.06 $19.90 $19.96 $16.66 70,612
2016-05-20 $20.08 $20.12 $19.97 $20.00 $16.69 79,806
2016-05-19 $20.09 $20.19 $19.96 $20.11 $16.78 77,907
2016-05-18 $20.20 $20.37 $20.06 $20.25 $16.90 384,386
2016-05-17 $20.02 $20.13 $19.96 $20.09 $16.76 352,823
2016-05-16 $19.90 $20.22 $19.90 $20.21 $16.86 79,064
2016-05-13 $19.93 $20.01 $19.82 $19.93 $16.63 182,796
2016-05-12 $20.31 $20.36 $20.03 $20.17 $16.83 1,047,219
2016-05-11 $20.15 $20.26 $20.09 $20.18 $16.84 180,951
2016-05-10 $20.12 $20.31 $20.10 $20.25 $16.90 597,312
2016-05-09 $19.92 $20.20 $19.88 $20.09 $16.76 585,798
2016-05-06 $19.62 $19.93 $19.57 $19.84 $16.55 247,474
2016-05-05 $19.61 $19.72 $19.59 $19.64 $16.39 161,061
2016-05-04 $19.56 $19.69 $19.46 $19.60 $16.35 262,378
2016-05-03 $19.83 $19.88 $19.75 $19.81 $16.53 1,010,240
2016-05-02 $19.75 $19.93 $19.69 $19.91 $16.61 107,305
2016-04-29 $19.76 $19.94 $19.71 $19.75 $16.48 387,127
2016-04-28 $19.76 $19.98 $19.73 $19.89 $16.60 230,562
2016-04-27 $19.67 $19.88 $19.62 $19.88 $16.59 1,618,532
2016-04-26 $19.68 $19.80 $19.65 $19.72 $16.45 56,365
2016-04-25 $19.46 $19.64 $19.35 $19.50 $16.27 287,884
2016-04-22 $19.45 $19.48 $19.24 $19.46 $16.24 1,090,611
2016-04-21 $19.44 $19.84 $19.44 $19.59 $16.35 65,945
2016-04-20 $19.89 $20.01 $19.85 $19.94 $16.64 54,451
2016-04-19 $20.10 $20.15 $19.92 $20.12 $16.79 208,931
2016-04-18 $19.41 $19.68 $19.39 $19.66 $16.40 1,434,073
2016-04-15 $19.14 $19.22 $19.08 $19.08 $15.92 135,874
2016-04-14 $19.26 $19.31 $19.15 $19.20 $16.02 79,777
2016-04-13 $19.21 $19.50 $19.18 $19.23 $16.05 259,178
2016-04-12 $19.43 $19.50 $19.30 $19.45 $16.02 156,792
2016-04-11 $19.26 $19.35 $19.22 $19.25 $15.86 77,628
2016-04-08 $19.20 $19.21 $19.10 $19.14 $15.77 61,350
2016-04-07 $19.38 $19.50 $19.04 $19.15 $15.78 1,428,945
2016-04-06 $19.24 $19.58 $19.24 $19.49 $16.06 68,554
2016-04-05 $19.36 $19.54 $19.30 $19.31 $15.91 43,922
2016-04-04 $19.52 $19.53 $19.37 $19.46 $16.03 54,370
2016-04-01 $19.12 $19.35 $19.04 $19.28 $15.88 154,201
2016-03-31 $19.50 $19.62 $19.45 $19.52 $16.08 126,309
2016-03-30 $19.57 $19.74 $19.56 $19.66 $16.20 80,515
2016-03-29 $19.40 $19.62 $19.24 $19.61 $16.16 409,339
2016-03-28 $19.30 $19.53 $19.07 $19.35 $15.94 167,275
2016-03-24 $19.14 $19.29 $19.07 $19.23 $15.84 126,186
2016-03-23 $19.07 $19.20 $19.02 $19.14 $15.77 69,965
2016-03-22 $19.09 $19.20 $19.04 $19.16 $15.79 93,642
2016-03-21 $19.18 $19.43 $19.18 $19.33 $15.93 61,064
2016-03-18 $19.39 $19.47 $19.28 $19.36 $15.95 78,714
2016-03-17 $19.28 $19.66 $19.24 $19.60 $16.15 87,427
2016-03-16 $19.01 $19.27 $18.87 $19.23 $15.84 66,205
2016-03-15 $19.03 $19.13 $19.00 $19.02 $15.67 93,124
2016-03-14 $19.28 $19.33 $19.00 $19.25 $15.86 56,347
2016-03-11 $18.91 $19.16 $18.90 $19.10 $15.74 60,326
2016-03-10 $18.90 $18.98 $18.60 $18.81 $15.50 141,715
2016-03-09 $18.89 $19.03 $18.85 $18.95 $15.61 128,396
2016-03-08 $18.47 $18.78 $18.47 $18.66 $15.37 86,640
2016-03-07 $18.49 $18.64 $18.39 $18.63 $15.35 95,357
2016-03-04 $18.80 $18.89 $18.72 $18.78 $15.47 74,087
2016-03-03 $18.46 $18.69 $18.39 $18.60 $15.32 78,412
2016-03-02 $18.40 $18.60 $18.33 $18.60 $15.32 256,673
2016-03-01 $18.64 $19.00 $18.62 $18.87 $15.55 266,791
2016-02-29 $18.36 $18.54 $18.30 $18.40 $15.16 134,133
2016-02-26 $18.53 $18.60 $18.46 $18.53 $15.27 99,532
2016-02-25 $18.67 $18.82 $18.52 $18.78 $15.47 62,370
2016-02-24 $18.35 $18.58 $18.28 $18.56 $15.29 218,428
2016-02-23 $18.59 $18.67 $18.41 $18.51 $15.25 112,890
2016-02-22 $18.80 $18.92 $18.73 $18.81 $15.50 70,968
2016-02-19 $18.86 $19.01 $18.77 $19.01 $15.66 398,630
2016-02-18 $18.71 $18.95 $18.68 $18.82 $15.51 252,642
2016-02-17 $18.71 $18.85 $18.68 $18.74 $15.44 85,562
2016-02-16 $18.49 $18.61 $18.35 $18.52 $15.26 68,788
2016-02-12 $17.23 $17.58 $17.23 $17.49 $14.41 136,277
2016-02-11 $17.21 $17.31 $17.03 $17.20 $14.17 198,720
2016-02-10 $17.45 $17.58 $17.34 $17.36 $14.30 107,212
2016-02-09 $17.23 $17.50 $17.23 $17.38 $14.32 282,873
2016-02-08 $17.49 $17.61 $17.37 $17.61 $14.51 81,346
2016-02-05 $18.02 $18.13 $17.75 $17.81 $14.67 149,381
2016-02-04 $18.17 $18.23 $17.93 $18.15 $14.95 260,857
2016-02-03 $18.50 $18.77 $18.32 $18.77 $15.46 566,117
2016-02-02 $18.14 $18.37 $18.09 $18.22 $15.01 419,275
2016-02-01 $18.01 $18.34 $17.99 $18.31 $15.09 221,030
2016-01-29 $17.71 $17.99 $17.68 $17.96 $14.80 97,866
2016-01-28 $17.73 $17.83 $17.54 $17.79 $14.66 75,839
2016-01-27 $17.89 $17.89 $17.48 $17.66 $14.55 1,360,149
2016-01-26 $17.69 $17.95 $17.66 $17.80 $14.67 2,046,135
2016-01-25 $17.54 $17.93 $17.54 $17.81 $14.67 110,587
2016-01-22 $17.61 $17.76 $17.51 $17.71 $14.59 77,408
2016-01-21 $17.23 $17.46 $17.09 $17.40 $14.34 1,327,833
2016-01-20 $17.35 $17.50 $17.12 $17.48 $14.40 199,182
2016-01-19 $17.64 $17.67 $17.43 $17.55 $14.46 351,833
2016-01-15 $17.44 $17.55 $17.28 $17.32 $14.27 192,747
2016-01-14 $17.68 $17.91 $17.64 $17.85 $14.70 739,201
2016-01-13 $17.98 $18.08 $17.77 $17.81 $14.67 839,553
2016-01-12 $17.83 $17.94 $17.66 $17.94 $14.78 240,989
2016-01-11 $17.84 $17.87 $17.61 $17.85 $14.71 203,229
2016-01-08 $17.85 $17.90 $17.68 $17.75 $14.62 553,230
2016-01-07 $17.86 $17.97 $17.73 $17.83 $14.69 458,108
2016-01-06 $18.10 $18.20 $18.05 $18.13 $14.93 160,731
2016-01-05 $18.33 $18.34 $18.11 $18.21 $15.00 85,884
2016-01-04 $18.43 $18.53 $18.16 $18.53 $15.27 276,513
2015-12-31 $18.96 $18.96 $18.74 $18.74 $15.44 44,706
2015-12-30 $19.05 $19.12 $18.76 $18.94 $15.60 419,938
2015-12-29 $18.88 $19.10 $18.86 $19.07 $15.71 131,214
2015-12-28 $18.71 $18.85 $18.68 $18.81 $15.50 57,138
2015-12-24 $18.82 $18.90 $18.77 $18.86 $15.54 75,846
2015-12-23 $18.60 $18.89 $18.60 $18.81 $15.50 129,315
2015-12-22 $18.22 $18.48 $18.18 $18.40 $15.16 1,245,814
2015-12-21 $18.59 $18.66 $18.31 $18.40 $15.16 65,275
2015-12-18 $18.54 $18.60 $18.32 $18.40 $15.16 353,966
2015-12-17 $18.65 $18.73 $18.58 $18.72 $15.42 113,313
2015-12-16 $18.86 $19.05 $18.73 $19.05 $15.70 110,296
2015-12-15 $18.75 $18.91 $18.71 $18.73 $15.43 2,262,611
2015-12-14 $18.73 $18.86 $18.60 $18.75 $15.45 119,529
2015-12-11 $18.73 $18.96 $18.66 $18.70 $15.41 1,400,889
2015-12-10 $18.91 $19.03 $18.82 $18.90 $15.57 105,092
2015-12-09 $18.93 $18.99 $18.66 $18.77 $15.46 61,951
2015-12-08 $18.91 $19.00 $18.87 $18.96 $15.62 70,341
2015-12-07 $19.18 $19.20 $19.04 $19.17 $15.79 114,386
2015-12-04 $18.71 $19.09 $18.66 $18.94 $15.60 133,818
2015-12-03 $19.11 $19.13 $18.74 $18.88 $15.56 64,191
2015-12-02 $19.36 $19.40 $19.17 $19.24 $15.85 71,511
2015-12-01 $19.17 $19.42 $19.13 $19.40 $15.98 61,816
2015-11-30 $18.99 $18.99 $18.71 $18.97 $15.63 61,237
2015-11-27 $19.19 $19.22 $19.07 $19.13 $15.76 46,646
2015-11-25 $19.42 $19.50 $19.30 $19.38 $15.97 61,178
2015-11-24 $18.86 $19.08 $18.86 $19.04 $15.69 54,494
2015-11-23 $19.32 $19.40 $19.05 $19.14 $15.77 666,418
2015-11-20 $19.38 $19.47 $19.32 $19.33 $15.93 122,836
2015-11-19 $19.46 $19.55 $19.36 $19.41 $15.99 241,586
2015-11-18 $19.16 $19.36 $19.10 $19.31 $15.91 145,336
2015-11-17 $19.26 $19.33 $19.18 $19.23 $15.84 94,050
2015-11-16 $18.90 $19.15 $18.89 $19.15 $15.78 62,200
2015-11-13 $18.85 $18.92 $18.77 $18.86 $15.54 108,065
2015-11-12 $19.22 $19.31 $19.01 $19.18 $15.80 105,995
2015-11-11 $19.14 $19.26 $19.04 $19.25 $15.86 62,742
2015-11-10 $18.72 $18.81 $18.70 $18.73 $15.43 111,413
2015-11-09 $18.81 $18.90 $18.71 $18.90 $15.57 87,360
2015-11-06 $19.13 $19.20 $18.96 $19.06 $15.70 83,896
2015-11-05 $19.49 $19.68 $19.47 $19.54 $16.10 80,432
2015-11-04 $19.64 $19.76 $19.45 $19.59 $16.14 127,539
2015-11-03 $19.33 $19.71 $19.33 $19.60 $16.15 98,384
2015-11-02 $19.63 $19.66 $19.40 $19.61 $16.16 58,338
2015-10-30 $19.78 $19.92 $19.60 $19.82 $16.33 69,008
2015-10-29 $19.51 $19.87 $19.51 $19.81 $16.32 64,189
2015-10-28 $19.56 $19.65 $19.34 $19.61 $16.16 100,462
2015-10-27 $19.46 $19.61 $19.35 $19.44 $16.02 54,279
2015-10-26 $19.37 $19.54 $19.37 $19.37 $15.96 42,841
2015-10-23 $19.38 $19.48 $19.09 $19.42 $16.00 95,004
2015-10-22 $19.51 $19.69 $19.50 $19.64 $16.18 121,344
2015-10-21 $19.46 $19.59 $19.39 $19.52 $16.08 41,345
2015-10-20 $19.14 $19.16 $19.02 $19.09 $15.73 69,158
2015-10-19 $19.04 $19.24 $19.04 $19.17 $15.79 33,831
2015-10-16 $19.07 $19.09 $18.87 $19.05 $15.70 57,836
2015-10-15 $19.08 $19.28 $18.94 $19.23 $15.84 79,891
2015-10-14 $18.65 $18.88 $18.65 $18.85 $15.53 62,087
2015-10-13 $18.51 $18.79 $18.51 $18.70 $15.41 53,596
2015-10-12 $18.70 $18.93 $18.52 $18.86 $15.54 34,553
2015-10-09 $18.59 $18.67 $18.56 $18.63 $15.35 219,751
2015-10-08 $18.50 $18.86 $18.48 $18.80 $15.49 564,188
2015-10-07 $18.60 $18.80 $18.52 $18.70 $15.41 205,361
2015-10-06 $18.64 $18.79 $18.61 $18.75 $15.45 57,420
2015-10-05 $18.71 $18.74 $18.54 $18.74 $15.44 75,113
2015-10-02 $18.36 $18.71 $18.16 $18.71 $15.41 49,256
2015-10-01 $18.35 $18.36 $18.10 $18.27 $15.05 144,771
2015-09-30 $18.38 $18.38 $18.16 $18.25 $15.04 93,289
2015-09-29 $17.75 $17.91 $17.69 $17.87 $14.72 125,253
2015-09-28 $18.15 $18.22 $17.90 $17.95 $14.79 75,259
2015-09-25 $18.27 $18.41 $18.19 $18.19 $14.99 249,274
2015-09-24 $17.82 $18.04 $17.77 $18.00 $14.83 389,488
2015-09-23 $17.84 $18.15 $17.78 $17.99 $14.82 74,248
2015-09-22 $17.86 $17.87 $17.64 $17.76 $14.63 91,582
2015-09-21 $18.39 $18.42 $18.12 $18.28 $15.06 132,923
2015-09-18 $18.23 $18.44 $18.14 $18.25 $15.04 156,062
2015-09-17 $18.43 $18.64 $18.18 $18.41 $15.17 64,504
2015-09-16 $18.28 $18.37 $18.22 $18.37 $15.13 83,991
2015-09-15 $17.69 $17.76 $17.32 $17.76 $14.63 554,002
2015-09-14 $17.57 $17.66 $17.52 $17.63 $14.53 40,821
2015-09-11 $17.70 $17.88 $17.68 $17.88 $14.73 97,795
2015-09-10 $17.79 $18.07 $17.77 $17.94 $14.78 50,689
2015-09-09 $18.11 $18.14 $17.73 $17.73 $14.61 88,529
2015-09-08 $17.82 $17.87 $17.66 $17.81 $14.67 888,405
2015-09-04 $17.55 $17.58 $17.42 $17.45 $14.38 264,836
2015-09-03 $17.94 $17.96 $17.73 $17.85 $14.70 560,872
2015-09-02 $17.57 $17.79 $17.45 $17.79 $14.66 157,727
2015-09-01 $17.45 $17.52 $17.21 $17.32 $14.27 206,738
2015-08-31 $17.99 $17.99 $17.64 $17.74 $14.62 79,192
2015-08-28 $17.67 $17.92 $17.59 $17.92 $14.76 334,837
2015-08-27 $17.60 $17.89 $17.57 $17.82 $14.68 276,119
2015-08-26 $17.61 $17.62 $17.28 $17.56 $14.47 528,718
2015-08-25 $17.89 $18.06 $17.50 $17.72 $14.60 387,948
2015-08-24 $17.41 $17.82 $17.21 $17.46 $14.39 310,597

Reckitt Benckiser Group Plc (RBGLY) News Headlines

Reckitt posts drop in fourth-quarter like-for-like net revenue

None

reuters.com Feb. 28, 2024

Reckitt Benckiser Sales Miss Expectations, Profit Drops

None

wsj.com Feb. 28, 2024

Reckitt says Red Sea attacks having 'small impact' on freight rates

None

reuters.com Feb. 28, 2024
Recent Reckitt Benckiser Group Plc (RBGLY) News
Card image
Reckitt unit hit with $60 million verdict in Enfamil baby formula case in Illinois

None

reuters.com

Published: March 14, 2024
Card image
Cancer-causing chemical linked to popular acne products, lab reports

An independent lab is warning the FDA of recent findings that certain benzoyl peroxide acne treatment products can form high levels of a chemical lin…

foxbusiness.com

Published: March 6, 2024
Card image
In delicate China play, Reckitt turns to livestreaming to sell condoms

None

reuters.com

Published: Feb. 29, 2024
Card image
Lysol Maker Reckitt Benckiser Is Running Out of Excuses

None

wsj.com

Published: Feb. 28, 2024
Similar Companies to Reckitt Benckiser Group Plc (RBGLY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.