Rocky Brands Inc (RCKY) Exchange: NASDAQ

Data as of Sept. 28, 2022

$21.42 ($0.38) 1.81%

Rocky Brands Inc - Daily Information
Click for more stock information on Rocky Brands Inc.
Daily Information Data
Date Sept. 28, 2022
Open $21.31
Previous Close $21.42
High $22.08
Low $21.25
Adjusted Open $21.31
Previous Adjusted Close $21.42
Adjusted High $22.08
Adjusted Low $21.25

About Rocky Brands Inc (RCKY)

Rocky Brands, Inc. is a leading designer, manufacturer and marketer of premium quality footwear and apparel marketed under a portfolio of well recognized brand names. Brands in the portfolio include Rocky®, Georgia Boot®, Durango®, Lehigh®, The Original Muck Boot Company®, XTRATUF®, Servus®, NEOS® and Ranger®.

Historical Stock Data for Rocky Brands Inc (RCKY)

Date Open High Low Close Adj.Close Volume
2022-09-27 $21.31 $22.08 $21.25 $21.42 $21.42 14,759
2022-09-26 $21.85 $22.17 $20.66 $21.04 $21.04 113,087
2022-09-23 $21.80 $22.57 $21.49 $21.75 $21.75 16,506
2022-09-22 $22.75 $22.75 $21.87 $22.35 $22.35 20,424
2022-09-21 $24.25 $24.26 $22.49 $22.49 $22.49 13,683
2022-09-20 $24.43 $25.22 $23.80 $24.11 $24.11 11,024
2022-09-19 $23.86 $25.41 $23.86 $24.97 $24.97 15,868
2022-09-16 $24.12 $24.75 $23.86 $24.22 $24.22 39,895
2022-09-15 $25.11 $26.26 $24.43 $24.78 $24.78 11,813
2022-09-14 $25.75 $26.24 $25.12 $25.15 $25.15 14,943
2022-09-13 $26.79 $26.82 $25.53 $25.75 $25.75 15,712
2022-09-12 $27.10 $28.34 $27.10 $27.65 $27.65 13,086
2022-09-09 $26.79 $27.78 $26.74 $27.12 $27.12 12,876
2022-09-08 $24.59 $26.46 $24.59 $26.07 $26.07 23,777
2022-09-07 $24.61 $25.17 $24.25 $25.17 $25.17 10,389
2022-09-06 $24.13 $24.98 $24.00 $24.59 $24.59 18,068
2022-09-02 $24.98 $24.98 $23.50 $24.16 $24.16 19,364
2022-09-01 $26.00 $26.00 $24.74 $24.97 $24.97 10,790
2022-08-31 $26.25 $26.81 $26.13 $26.13 $26.13 13,000
2022-08-30 $27.55 $27.55 $26.19 $26.82 $26.66 13,371
2022-08-29 $26.80 $27.80 $26.55 $27.21 $27.05 18,804
2022-08-26 $28.00 $28.15 $26.21 $26.77 $26.77 25,585
2022-08-25 $28.32 $28.33 $27.75 $28.00 $28.00 11,421
2022-08-24 $28.38 $28.66 $27.74 $28.03 $28.03 33,659
2022-08-23 $27.70 $28.71 $27.70 $28.04 $28.04 25,304
2022-08-22 $27.75 $28.14 $27.29 $27.39 $27.39 9,483
2022-08-19 $29.02 $29.50 $27.53 $28.14 $28.14 38,419
2022-08-18 $29.59 $30.13 $28.84 $29.38 $29.38 27,650
2022-08-17 $29.75 $30.23 $29.00 $29.23 $29.23 12,055
2022-08-16 $30.25 $30.92 $29.75 $29.76 $29.76 22,783
2022-08-15 $30.86 $30.90 $29.59 $30.01 $30.01 19,166
2022-08-12 $29.29 $31.84 $29.29 $31.33 $31.33 22,084
2022-08-11 $27.75 $29.21 $27.75 $28.80 $28.80 19,493
2022-08-10 $27.00 $28.03 $26.90 $27.76 $27.76 15,934
2022-08-09 $27.25 $27.25 $26.16 $26.48 $26.48 14,488
2022-08-08 $27.55 $27.75 $26.48 $27.06 $27.06 27,614
2022-08-05 $27.29 $28.57 $26.27 $26.75 $26.75 35,743
2022-08-04 $27.10 $27.74 $26.72 $27.53 $27.53 32,936
2022-08-03 $31.00 $31.00 $24.20 $27.51 $27.51 125,694
2022-08-02 $33.70 $34.07 $32.42 $33.98 $33.98 14,530
2022-08-01 $32.88 $33.03 $32.38 $32.63 $32.63 18,496
2022-07-29 $33.30 $33.36 $32.36 $32.88 $32.88 21,872
2022-07-28 $33.37 $33.58 $32.95 $33.41 $33.41 21,476
2022-07-27 $33.60 $34.03 $32.19 $33.66 $33.66 18,743
2022-07-26 $34.10 $34.50 $33.45 $33.55 $33.55 8,565
2022-07-25 $34.94 $35.81 $34.15 $34.39 $34.39 8,273
2022-07-22 $35.88 $36.00 $34.53 $34.53 $34.53 11,203
2022-07-21 $36.16 $36.56 $35.92 $36.00 $36.00 9,379
2022-07-20 $36.50 $36.95 $36.31 $36.40 $36.40 12,781
2022-07-19 $36.02 $37.65 $34.95 $36.50 $36.50 31,816
2022-07-18 $35.74 $36.75 $35.19 $35.19 $35.19 21,352
2022-07-15 $32.57 $35.28 $31.32 $35.28 $35.28 50,291
2022-07-14 $31.19 $32.29 $31.19 $31.74 $31.74 7,576
2022-07-13 $31.17 $33.95 $31.05 $31.85 $31.85 6,276
2022-07-12 $32.33 $32.80 $30.89 $31.30 $31.30 23,735
2022-07-11 $32.58 $32.67 $32.07 $32.34 $32.34 9,886
2022-07-08 $33.62 $33.62 $32.81 $33.08 $33.08 12,679
2022-07-07 $34.30 $34.30 $33.67 $34.08 $34.08 9,337
2022-07-06 $34.02 $34.29 $33.62 $33.82 $33.82 20,026
2022-07-05 $33.24 $34.32 $32.93 $34.14 $34.14 11,335
2022-07-01 $33.69 $34.07 $33.39 $33.69 $33.69 12,850
2022-06-30 $32.42 $34.29 $32.42 $34.18 $34.18 16,444
2022-06-29 $33.75 $33.75 $32.58 $33.10 $33.10 10,627
2022-06-28 $35.60 $35.60 $33.31 $33.40 $33.40 14,545
2022-06-27 $35.80 $35.91 $34.90 $35.19 $35.19 17,364
2022-06-24 $34.54 $35.96 $34.54 $35.36 $35.36 30,638
2022-06-23 $33.00 $34.04 $33.00 $33.99 $33.99 19,861
2022-06-22 $32.65 $34.01 $32.65 $33.01 $33.01 13,977
2022-06-21 $32.61 $34.03 $32.36 $33.39 $33.39 31,900
2022-06-17 $32.00 $32.80 $31.26 $31.77 $31.77 43,349
2022-06-16 $33.01 $33.18 $31.36 $31.85 $31.85 31,999
2022-06-15 $33.63 $34.42 $33.05 $33.85 $33.85 19,880
2022-06-14 $33.93 $34.30 $32.84 $33.32 $33.32 43,030
2022-06-13 $35.45 $35.45 $33.48 $33.55 $33.55 33,951
2022-06-10 $37.00 $37.00 $36.05 $36.18 $36.18 14,218
2022-06-09 $37.50 $37.87 $37.14 $37.61 $37.61 15,947
2022-06-08 $37.42 $38.29 $36.77 $37.41 $37.41 13,703
2022-06-07 $37.08 $38.45 $36.27 $37.71 $37.71 18,554
2022-06-06 $37.36 $37.79 $37.13 $37.58 $37.58 18,057
2022-06-03 $36.77 $37.43 $36.45 $37.22 $37.22 20,245
2022-06-02 $36.88 $37.92 $35.29 $37.28 $37.28 58,754
2022-06-01 $37.41 $37.41 $36.57 $36.60 $36.60 25,615
2022-05-31 $38.19 $38.29 $37.39 $37.45 $37.45 28,242
2022-05-27 $37.34 $38.42 $37.30 $38.28 $38.12 18,008
2022-05-26 $36.04 $37.85 $36.04 $37.37 $37.22 28,472
2022-05-25 $34.00 $35.78 $34.00 $35.61 $35.46 17,540
2022-05-24 $35.40 $35.40 $33.26 $34.13 $33.99 43,886
2022-05-23 $34.78 $35.61 $33.73 $35.26 $35.11 37,043
2022-05-20 $36.00 $36.00 $33.58 $34.22 $34.08 27,183
2022-05-19 $36.94 $36.94 $35.40 $35.52 $35.37 26,090
2022-05-18 $38.51 $38.51 $36.90 $37.36 $37.21 26,304
2022-05-17 $38.65 $39.22 $38.35 $39.06 $38.90 19,137
2022-05-16 $36.63 $38.33 $36.13 $38.22 $38.06 31,543
2022-05-13 $35.77 $37.42 $35.77 $36.95 $36.80 50,150
2022-05-12 $34.02 $35.76 $33.04 $35.27 $35.12 54,144
2022-05-11 $35.18 $35.80 $33.98 $34.18 $34.04 30,288
2022-05-10 $36.57 $36.79 $34.52 $35.18 $35.03 32,477
2022-05-09 $36.65 $36.66 $35.37 $35.85 $35.70 24,629
2022-05-06 $37.49 $37.50 $35.54 $37.03 $36.88 46,825
2022-05-05 $39.66 $40.00 $37.08 $37.50 $37.35 47,030
2022-05-04 $40.64 $40.64 $38.20 $39.91 $39.75 63,397
2022-05-03 $39.36 $41.27 $39.02 $40.64 $40.47 36,386
2022-05-02 $38.56 $39.17 $37.72 $39.17 $39.01 20,425
2022-04-29 $39.43 $40.28 $38.40 $38.51 $38.35 26,392
2022-04-28 $39.54 $40.44 $38.90 $39.91 $39.75 21,197
2022-04-27 $38.96 $39.23 $38.04 $39.08 $38.92 26,070
2022-04-26 $38.67 $40.00 $37.81 $37.98 $37.82 23,106
2022-04-25 $38.99 $39.22 $37.84 $39.22 $39.06 17,785
2022-04-22 $41.05 $41.22 $39.11 $39.33 $39.17 23,904
2022-04-21 $41.46 $41.79 $40.75 $41.01 $40.84 36,245
2022-04-20 $41.33 $41.39 $40.61 $41.15 $40.98 25,403
2022-04-19 $41.20 $41.65 $39.98 $41.04 $40.87 32,725
2022-04-18 $41.28 $41.28 $40.52 $40.95 $40.78 16,864
2022-04-14 $41.48 $41.70 $40.79 $41.21 $41.04 18,280
2022-04-13 $40.50 $41.80 $40.50 $41.42 $41.25 21,269
2022-04-12 $39.41 $40.75 $39.41 $40.50 $40.33 13,586
2022-04-11 $39.33 $40.04 $39.24 $39.35 $39.19 15,553
2022-04-08 $39.77 $40.56 $39.51 $39.55 $39.39 29,053
2022-04-07 $41.22 $41.22 $39.61 $40.41 $40.24 23,955
2022-04-06 $42.00 $42.00 $40.92 $40.95 $40.78 30,229
2022-04-05 $43.26 $43.32 $42.46 $42.70 $42.52 26,851
2022-04-04 $42.95 $43.27 $42.60 $42.99 $42.81 23,446
2022-04-01 $42.66 $43.31 $41.62 $42.74 $42.56 23,335
2022-03-31 $43.71 $43.85 $41.43 $41.59 $41.42 38,047
2022-03-30 $45.00 $45.00 $43.64 $43.70 $43.52 20,998
2022-03-29 $45.19 $45.38 $44.78 $44.90 $44.71 31,357
2022-03-28 $44.52 $44.75 $44.00 $44.71 $44.53 13,879
2022-03-25 $45.25 $45.25 $44.27 $44.30 $44.12 18,749
2022-03-24 $44.25 $45.36 $44.25 $45.00 $44.81 19,046
2022-03-23 $44.75 $45.19 $44.22 $44.26 $44.08 21,787
2022-03-22 $44.82 $45.25 $43.90 $44.92 $44.73 40,680
2022-03-21 $45.42 $45.42 $44.30 $44.50 $44.32 33,873
2022-03-18 $44.96 $45.20 $43.73 $44.96 $44.77 54,903
2022-03-17 $44.70 $45.35 $44.70 $45.14 $44.95 21,070
2022-03-16 $44.97 $45.46 $44.20 $45.07 $44.88 30,465
2022-03-15 $44.95 $45.49 $44.20 $44.87 $44.69 39,102
2022-03-14 $44.71 $45.13 $44.15 $44.96 $44.77 27,551
2022-03-11 $44.85 $45.15 $44.25 $44.33 $44.15 21,968
2022-03-10 $44.97 $45.02 $44.37 $44.86 $44.68 47,321
2022-03-09 $45.96 $45.96 $44.30 $44.90 $44.71 56,566
2022-03-08 $45.00 $46.92 $44.31 $44.69 $44.51 74,894
2022-03-07 $46.36 $47.13 $44.25 $44.94 $44.75 63,316
2022-03-04 $45.59 $46.42 $43.48 $46.05 $45.86 63,971
2022-03-03 $48.12 $48.91 $45.94 $46.30 $46.11 60,881
2022-03-02 $44.90 $47.82 $43.32 $47.47 $47.27 128,478
2022-03-01 $38.25 $41.38 $37.25 $37.50 $37.35 41,635
2022-02-28 $39.33 $39.85 $38.33 $38.54 $38.38 37,416
2022-02-25 $39.27 $39.63 $38.42 $39.44 $39.12 13,730
2022-02-24 $36.78 $39.17 $36.56 $38.88 $38.56 35,210
2022-02-23 $39.76 $40.39 $37.42 $37.56 $37.26 29,458
2022-02-22 $40.76 $40.77 $39.10 $39.92 $39.60 35,775
2022-02-18 $41.05 $41.82 $40.48 $40.59 $40.26 41,597
2022-02-17 $42.20 $42.95 $41.11 $41.34 $41.00 29,884
2022-02-16 $41.96 $42.79 $41.64 $42.53 $42.19 19,279
2022-02-15 $41.32 $42.02 $41.05 $41.99 $41.65 25,908
2022-02-14 $41.19 $41.69 $40.58 $41.06 $40.73 22,049
2022-02-11 $41.36 $42.15 $40.56 $41.13 $40.80 34,718
2022-02-10 $42.91 $43.36 $41.05 $41.36 $41.02 35,068
2022-02-09 $43.31 $44.27 $42.82 $43.52 $43.17 34,179
2022-02-08 $42.03 $43.03 $41.89 $42.97 $42.62 25,051
2022-02-07 $41.38 $43.44 $41.30 $41.91 $41.57 26,377
2022-02-04 $41.06 $41.98 $40.62 $41.54 $41.20 22,341
2022-02-03 $41.40 $41.97 $40.68 $41.01 $40.68 25,381
2022-02-02 $42.53 $42.75 $40.43 $41.48 $41.14 30,187
2022-02-01 $42.61 $42.96 $42.00 $42.52 $42.18 36,408
2022-01-31 $40.29 $42.85 $39.84 $42.78 $42.43 55,005
2022-01-28 $40.14 $40.60 $39.50 $40.37 $40.04 48,466
2022-01-27 $41.60 $41.75 $40.13 $40.55 $40.22 29,227
2022-01-26 $42.42 $43.91 $40.49 $41.09 $40.76 35,640
2022-01-25 $41.22 $42.95 $40.51 $42.15 $41.81 57,664
2022-01-24 $39.56 $41.87 $39.40 $41.80 $41.46 55,478
2022-01-21 $39.49 $40.50 $39.23 $39.95 $39.63 40,779
2022-01-20 $40.68 $42.32 $39.61 $39.92 $39.60 46,426
2022-01-19 $41.80 $42.04 $40.23 $40.66 $40.33 53,269
2022-01-18 $42.58 $42.87 $41.25 $41.92 $41.58 48,234
2022-01-14 $43.65 $43.81 $42.28 $43.17 $42.82 80,020
2022-01-13 $44.00 $44.67 $43.50 $44.00 $43.64 39,332
2022-01-12 $43.68 $44.26 $42.92 $43.91 $43.55 44,152
2022-01-11 $44.12 $44.79 $42.70 $43.49 $43.14 81,067
2022-01-10 $45.71 $45.71 $42.67 $44.10 $43.74 170,960
2022-01-07 $44.40 $46.09 $44.40 $45.89 $45.52 113,152
2022-01-06 $43.36 $44.88 $42.33 $44.60 $44.24 55,266
2022-01-05 $41.98 $44.66 $41.98 $43.64 $43.29 98,818
2022-01-04 $41.34 $42.55 $41.29 $42.23 $41.89 50,025
2022-01-03 $40.10 $41.68 $40.10 $40.93 $40.60 56,654
2021-12-31 $40.41 $40.41 $39.21 $39.80 $39.48 24,097
2021-12-30 $39.86 $41.00 $39.86 $40.64 $40.31 40,458
2021-12-29 $39.58 $40.28 $39.51 $39.99 $39.67 34,136
2021-12-28 $40.61 $40.70 $39.10 $39.85 $39.53 53,972
2021-12-27 $38.65 $40.99 $38.25 $40.61 $40.28 92,010
2021-12-23 $37.79 $38.70 $37.46 $38.61 $38.30 66,479
2021-12-22 $36.60 $37.70 $35.56 $37.47 $37.17 68,422
2021-12-21 $35.89 $36.78 $35.79 $36.38 $36.08 41,632
2021-12-20 $36.21 $37.00 $34.16 $35.38 $35.09 58,974
2021-12-17 $37.20 $37.53 $36.32 $37.04 $36.74 65,475
2021-12-16 $36.62 $37.75 $36.62 $37.03 $36.73 64,901
2021-12-15 $36.64 $37.16 $35.39 $36.57 $36.27 43,944
2021-12-14 $36.25 $37.39 $35.85 $36.63 $36.33 72,719
2021-12-13 $37.68 $38.81 $36.22 $36.22 $35.93 49,314
2021-12-10 $36.00 $37.77 $35.87 $37.68 $37.37 102,650
2021-12-09 $36.12 $36.36 $35.48 $35.98 $35.69 24,492
2021-12-08 $35.75 $36.51 $34.99 $36.24 $35.95 50,627
2021-12-07 $36.00 $36.82 $35.57 $35.58 $35.29 37,767
2021-12-06 $34.75 $36.05 $33.99 $35.52 $35.23 55,499
2021-12-03 $34.81 $35.00 $33.66 $34.35 $34.07 39,502
2021-12-02 $34.31 $35.01 $33.59 $34.54 $34.26 35,910
2021-12-01 $36.00 $37.00 $33.89 $34.06 $33.78 53,915
2021-11-30 $35.00 $35.78 $34.08 $35.53 $35.08 41,631
2021-11-29 $36.66 $37.00 $35.16 $35.23 $34.79 49,872
2021-11-26 $37.22 $37.22 $35.22 $35.98 $35.53 51,197
2021-11-24 $37.12 $38.37 $37.12 $37.89 $37.41 23,482
2021-11-23 $38.19 $38.77 $36.92 $38.23 $37.75 67,566
2021-11-22 $38.32 $38.70 $37.51 $38.18 $37.70 36,014
2021-11-19 $39.74 $40.00 $38.31 $38.49 $38.00 31,226
2021-11-18 $41.10 $41.74 $39.59 $40.30 $39.79 46,952
2021-11-17 $41.75 $41.87 $40.69 $40.89 $40.37 41,200
2021-11-16 $42.00 $42.95 $41.65 $41.80 $41.27 61,177
2021-11-15 $42.34 $42.34 $41.22 $42.10 $41.57 36,451
2021-11-12 $42.21 $42.48 $41.72 $42.10 $41.57 32,695
2021-11-11 $43.12 $43.36 $41.79 $41.79 $41.26 32,218
2021-11-10 $42.17 $43.49 $41.99 $43.12 $42.58 72,853
2021-11-09 $41.38 $43.25 $40.70 $42.22 $41.69 67,576
2021-11-08 $41.76 $42.25 $40.73 $41.38 $40.86 104,445
2021-11-05 $42.00 $42.98 $41.63 $41.92 $41.39 131,272
2021-11-04 $43.76 $44.18 $41.92 $42.15 $41.62 144,146
2021-11-03 $45.00 $45.00 $41.00 $42.81 $42.27 397,771
2021-11-02 $55.98 $56.96 $54.25 $54.86 $54.17 57,448
2021-11-01 $55.05 $56.45 $54.52 $55.77 $55.07 64,927
2021-10-29 $53.55 $54.75 $53.23 $54.55 $53.86 30,312
2021-10-28 $52.84 $53.86 $52.25 $53.53 $52.86 47,672
2021-10-27 $52.94 $55.09 $52.05 $52.61 $51.95 35,848
2021-10-26 $53.32 $53.85 $52.57 $53.32 $52.65 43,176
2021-10-25 $54.03 $54.20 $52.81 $53.50 $52.83 24,626
2021-10-22 $53.18 $54.93 $52.80 $53.76 $53.08 33,252
2021-10-21 $51.33 $53.36 $51.33 $52.95 $52.28 40,852
2021-10-20 $52.22 $53.42 $51.37 $51.41 $50.76 27,767
2021-10-19 $51.83 $52.44 $51.30 $52.22 $51.56 45,703
2021-10-18 $50.47 $51.46 $50.25 $51.40 $50.75 43,608
2021-10-15 $52.00 $53.08 $50.45 $50.90 $50.26 47,305
2021-10-14 $50.81 $52.40 $50.81 $51.81 $51.16 50,414
2021-10-13 $49.00 $50.49 $48.95 $50.00 $49.37 25,591
2021-10-12 $48.92 $49.21 $48.13 $48.90 $48.28 71,128
2021-10-11 $49.01 $49.95 $49.01 $49.10 $48.48 13,948
2021-10-08 $49.25 $49.74 $48.36 $49.37 $48.75 27,438
2021-10-07 $48.25 $50.00 $48.25 $49.29 $48.67 25,960
2021-10-06 $48.86 $49.05 $47.18 $48.19 $47.58 35,362
2021-10-05 $49.71 $50.24 $48.81 $49.50 $48.88 40,834
2021-10-04 $49.80 $50.50 $48.96 $49.26 $48.64 20,050
2021-10-01 $47.71 $51.05 $47.02 $50.05 $49.42 55,489
2021-09-30 $50.37 $50.37 $47.11 $47.61 $47.01 74,412
2021-09-29 $50.52 $51.25 $49.00 $50.25 $49.62 21,231
2021-09-28 $50.53 $50.93 $49.50 $50.45 $49.81 22,063
2021-09-27 $50.16 $51.50 $50.16 $50.85 $50.21 32,648
2021-09-24 $49.51 $50.05 $48.98 $49.80 $49.17 18,033
2021-09-23 $49.21 $50.82 $49.21 $50.02 $49.39 36,489
2021-09-22 $48.37 $49.30 $47.80 $49.05 $48.43 27,711
2021-09-21 $48.78 $49.02 $47.73 $48.50 $47.89 89,466
2021-09-20 $48.00 $48.69 $47.67 $48.55 $47.94 35,309
2021-09-17 $49.03 $49.35 $48.62 $48.83 $48.21 72,602
2021-09-16 $48.52 $49.07 $48.42 $48.84 $48.22 14,641
2021-09-15 $47.94 $48.53 $47.50 $48.46 $47.85 45,935
2021-09-14 $48.27 $48.62 $47.75 $48.07 $47.46 30,062
2021-09-13 $48.88 $48.88 $47.29 $48.00 $47.39 37,997
2021-09-10 $49.30 $49.65 $48.87 $48.96 $48.34 30,624
2021-09-09 $48.07 $49.39 $47.88 $48.94 $48.32 41,978
2021-09-08 $48.11 $48.77 $47.24 $48.22 $47.61 49,885
2021-09-07 $48.93 $48.99 $47.78 $48.40 $47.79 29,345
2021-09-03 $48.48 $49.02 $47.51 $48.98 $48.36 32,690
2021-09-02 $49.76 $50.07 $47.88 $48.61 $48.00 36,295
2021-09-01 $49.70 $50.15 $48.22 $49.48 $48.86 29,931
2021-08-31 $50.06 $50.06 $48.55 $49.68 $48.90 43,621
2021-08-30 $50.00 $50.65 $48.77 $50.23 $49.44 60,960
2021-08-27 $47.91 $50.29 $47.08 $50.16 $49.37 50,781
2021-08-26 $48.68 $49.02 $46.32 $46.90 $46.16 65,069
2021-08-25 $48.49 $49.85 $48.26 $48.76 $48.00 37,461
2021-08-24 $47.32 $48.36 $47.30 $48.30 $47.54 39,861
2021-08-23 $47.63 $48.88 $47.01 $47.13 $46.39 48,871
2021-08-20 $45.96 $47.75 $45.96 $47.33 $46.59 44,089
2021-08-19 $46.00 $46.99 $45.60 $46.16 $45.44 50,372
2021-08-18 $47.80 $48.72 $46.73 $46.89 $46.15 42,967
2021-08-17 $50.22 $50.31 $47.60 $47.98 $47.23 56,163
2021-08-16 $49.47 $50.93 $48.24 $50.82 $50.02 63,304
2021-08-13 $51.75 $51.77 $49.22 $49.99 $49.21 32,593
2021-08-12 $50.75 $52.37 $50.08 $51.50 $50.69 40,564
2021-08-11 $51.56 $51.56 $49.06 $50.54 $49.75 67,367
2021-08-10 $52.44 $53.25 $51.04 $51.42 $50.61 60,391
2021-08-09 $52.39 $53.09 $51.50 $52.44 $51.62 44,666
2021-08-06 $49.35 $53.50 $49.28 $52.67 $51.84 72,374
2021-08-05 $49.39 $50.91 $47.68 $49.01 $48.24 152,611
2021-08-04 $57.20 $57.20 $48.39 $49.16 $48.39 403,232
2021-08-03 $58.00 $59.56 $55.91 $58.56 $57.64 101,685
2021-08-02 $54.73 $57.72 $54.73 $57.18 $56.28 95,204
2021-07-30 $52.91 $55.05 $52.91 $54.40 $53.55 102,645
2021-07-29 $52.79 $53.54 $51.68 $53.01 $52.18 83,941
2021-07-28 $53.00 $53.98 $51.07 $52.35 $51.53 85,031
2021-07-27 $52.11 $53.35 $51.69 $52.69 $51.86 79,409
2021-07-26 $51.50 $52.87 $50.66 $51.86 $51.05 55,357
2021-07-23 $49.75 $51.96 $49.57 $51.53 $50.72 75,663
2021-07-22 $49.05 $49.55 $47.58 $49.25 $48.48 61,415
2021-07-21 $46.31 $49.80 $45.85 $49.11 $48.34 128,799
2021-07-20 $43.95 $46.86 $43.56 $45.91 $45.19 70,099
2021-07-19 $45.52 $45.90 $43.26 $44.00 $43.31 125,447
2021-07-16 $47.49 $47.49 $46.20 $46.30 $45.57 80,822
2021-07-15 $47.27 $47.78 $46.45 $47.18 $46.44 78,937
2021-07-14 $47.63 $48.58 $47.43 $47.82 $47.07 80,195
2021-07-13 $48.41 $48.41 $47.08 $47.63 $46.88 75,674
2021-07-12 $50.34 $50.41 $48.81 $48.92 $48.15 49,514
2021-07-09 $48.17 $50.26 $48.17 $49.98 $49.20 64,734
2021-07-08 $46.57 $48.50 $45.70 $47.59 $46.84 130,727
2021-07-07 $51.57 $51.81 $47.00 $48.15 $47.39 155,320
2021-07-06 $55.00 $55.00 $51.29 $51.94 $51.13 109,958
2021-07-02 $55.81 $56.50 $55.10 $55.10 $54.24 57,952
2021-07-01 $55.60 $56.32 $55.20 $55.92 $55.04 51,471
2021-06-30 $55.45 $56.04 $55.37 $55.60 $54.73 41,475
2021-06-29 $55.69 $55.95 $55.02 $55.50 $54.63 47,168
2021-06-28 $55.50 $55.50 $54.21 $55.16 $54.29 44,943
2021-06-25 $54.87 $57.00 $54.87 $55.44 $54.57 159,880
2021-06-24 $54.99 $55.44 $54.22 $55.00 $54.14 41,193
2021-06-23 $56.60 $57.27 $53.88 $55.09 $54.23 103,119
2021-06-22 $55.40 $57.10 $54.88 $56.34 $55.46 90,580
2021-06-21 $53.77 $55.70 $53.29 $55.34 $54.47 62,390
2021-06-18 $54.25 $55.00 $53.73 $53.82 $52.98 109,267
2021-06-17 $54.62 $54.95 $53.77 $54.54 $53.68 65,627
2021-06-16 $54.25 $55.44 $53.15 $54.42 $53.57 78,810
2021-06-15 $53.61 $55.01 $53.32 $54.47 $53.62 51,648
2021-06-14 $55.00 $55.00 $53.13 $53.68 $52.84 63,728
2021-06-11 $53.75 $54.82 $53.75 $54.78 $53.92 33,600
2021-06-10 $55.02 $55.20 $52.90 $53.46 $52.62 63,655
2021-06-09 $54.80 $56.15 $53.80 $54.94 $54.08 46,335
2021-06-08 $53.26 $55.19 $52.42 $54.63 $53.77 55,526
2021-06-07 $55.00 $55.39 $53.34 $53.56 $52.72 73,686
2021-06-04 $54.64 $54.96 $53.45 $54.46 $53.61 56,816
2021-06-03 $54.99 $55.50 $53.26 $54.72 $53.86 68,180
2021-06-02 $59.07 $59.09 $54.19 $54.84 $53.98 98,891
2021-06-01 $58.99 $60.14 $58.01 $58.58 $57.66 90,187
2021-05-28 $59.15 $59.49 $57.05 $58.32 $57.27 69,556
2021-05-27 $58.64 $59.65 $57.52 $58.28 $57.23 101,757
2021-05-26 $55.00 $58.67 $54.87 $57.34 $56.31 137,817
2021-05-25 $53.70 $54.30 $52.50 $52.74 $51.79 80,900
2021-05-24 $52.00 $53.73 $51.91 $53.17 $52.21 59,859
2021-05-21 $52.68 $53.00 $51.12 $51.72 $50.79 150,994
2021-05-20 $53.68 $53.94 $51.22 $51.78 $50.85 84,765
2021-05-19 $53.10 $54.52 $50.52 $53.77 $52.80 85,179
2021-05-18 $56.90 $57.57 $54.34 $54.50 $53.52 91,973
2021-05-17 $55.75 $57.23 $54.67 $56.88 $55.85 119,730
2021-05-14 $55.91 $56.74 $55.57 $55.79 $54.78 64,355
2021-05-13 $56.00 $57.16 $54.34 $55.67 $54.67 91,566
2021-05-12 $59.76 $60.40 $55.06 $55.67 $54.67 106,534
2021-05-11 $61.99 $61.99 $58.82 $60.36 $59.27 101,833
2021-05-10 $65.94 $66.27 $61.75 $63.08 $61.94 126,264
2021-05-07 $64.06 $66.63 $63.71 $65.49 $64.31 122,850
2021-05-06 $63.33 $69.00 $63.33 $64.45 $63.29 181,273
2021-05-05 $59.70 $66.06 $58.88 $62.50 $61.37 256,218
2021-05-04 $54.88 $54.88 $53.25 $53.81 $52.84 61,494
2021-05-03 $52.65 $55.62 $52.65 $55.08 $54.09 92,970
2021-04-30 $53.21 $54.32 $51.53 $52.65 $51.70 93,383
2021-04-29 $53.93 $55.21 $52.87 $53.61 $52.64 80,946
2021-04-28 $57.58 $57.92 $53.22 $53.36 $52.40 95,693
2021-04-27 $58.19 $59.12 $56.57 $57.70 $56.66 116,307
2021-04-26 $58.76 $60.55 $58.13 $58.41 $57.36 81,143
2021-04-23 $58.14 $60.54 $58.14 $58.85 $57.79 71,286
2021-04-22 $55.83 $59.15 $55.83 $58.01 $56.96 68,418
2021-04-21 $54.96 $57.01 $54.39 $55.83 $54.82 56,957
2021-04-20 $57.95 $58.14 $54.73 $55.84 $54.83 59,381
2021-04-19 $60.00 $60.00 $56.56 $57.98 $56.93 110,729
2021-04-16 $58.00 $60.16 $57.21 $60.00 $58.92 86,864
2021-04-15 $57.97 $59.36 $56.14 $57.87 $56.83 45,249
2021-04-14 $57.07 $59.30 $55.94 $57.66 $56.62 80,857
2021-04-13 $59.23 $59.23 $54.64 $56.80 $55.78 84,294
2021-04-12 $56.91 $58.83 $56.23 $58.46 $57.41 76,127
2021-04-09 $54.55 $57.16 $54.03 $56.12 $55.11 58,359
2021-04-08 $56.37 $56.37 $54.00 $54.67 $53.68 64,105
2021-04-07 $57.89 $58.04 $54.17 $55.46 $54.46 101,331
2021-04-06 $60.55 $60.99 $57.21 $58.44 $57.39 88,755
2021-04-05 $57.84 $61.45 $56.37 $59.50 $58.43 230,267
2021-04-01 $54.76 $57.95 $54.76 $56.97 $55.94 169,270
2021-03-31 $53.73 $55.24 $53.33 $54.06 $53.09 101,091
2021-03-30 $51.72 $54.81 $51.72 $53.71 $52.74 160,945
2021-03-29 $50.18 $52.36 $50.18 $51.72 $50.79 116,114
2021-03-26 $48.89 $50.62 $48.00 $48.89 $48.01 75,108
2021-03-25 $44.40 $48.38 $44.32 $48.14 $47.27 127,224
2021-03-24 $45.73 $46.50 $43.37 $43.60 $42.81 38,569
2021-03-23 $49.39 $49.39 $44.57 $45.57 $44.75 58,471
2021-03-22 $48.87 $50.96 $48.87 $49.56 $48.67 79,644
2021-03-19 $47.42 $49.32 $47.04 $48.87 $47.99 91,301
2021-03-18 $47.75 $48.39 $47.07 $47.60 $46.74 24,629
2021-03-17 $48.13 $48.52 $47.04 $48.10 $47.23 38,861
2021-03-16 $48.65 $48.89 $47.64 $48.15 $47.28 58,402
2021-03-15 $49.00 $49.17 $48.33 $48.89 $48.01 36,359
2021-03-12 $47.90 $48.77 $47.46 $48.67 $47.79 35,584
2021-03-11 $46.95 $48.23 $46.62 $48.15 $47.28 48,465
2021-03-10 $45.42 $47.63 $45.33 $46.94 $46.09 52,112
2021-03-09 $46.13 $46.85 $45.48 $45.82 $44.99 39,885
2021-03-08 $44.83 $45.93 $44.40 $45.51 $44.69 44,262
2021-03-05 $45.35 $45.35 $43.96 $44.67 $43.86 125,286
2021-03-04 $47.33 $47.67 $43.34 $44.54 $43.74 59,660
2021-03-03 $45.03 $47.06 $45.03 $46.66 $45.82 53,148
2021-03-02 $46.90 $47.21 $44.42 $45.03 $44.22 69,151
2021-03-01 $44.64 $48.40 $44.37 $47.28 $46.43 128,934
2021-02-26 $40.54 $44.05 $40.38 $43.59 $42.68 92,118
2021-02-25 $38.25 $42.02 $38.25 $39.71 $38.88 103,243
2021-02-24 $35.40 $36.51 $35.40 $35.98 $35.23 34,182
2021-02-23 $36.75 $36.75 $34.68 $34.96 $34.23 24,837
2021-02-22 $35.71 $36.19 $35.44 $35.99 $35.24 25,731
2021-02-19 $36.52 $37.00 $35.30 $35.63 $34.88 75,752
2021-02-18 $36.95 $37.30 $36.50 $36.57 $35.80 13,306
2021-02-17 $36.83 $37.35 $36.29 $37.35 $36.57 25,256
2021-02-16 $36.14 $38.00 $35.80 $37.19 $36.41 121,717
2021-02-12 $36.22 $36.42 $35.83 $35.92 $35.17 27,344
2021-02-11 $36.22 $36.47 $35.92 $36.25 $35.49 25,140
2021-02-10 $36.09 $36.61 $35.75 $36.36 $35.60 25,651
2021-02-09 $36.41 $36.82 $35.66 $36.36 $35.60 44,885
2021-02-08 $36.52 $36.80 $36.06 $36.63 $35.86 25,183
2021-02-05 $36.94 $37.06 $35.83 $36.50 $35.74 40,564
2021-02-04 $35.39 $36.42 $35.12 $36.40 $35.64 25,177
2021-02-03 $34.96 $35.80 $34.56 $35.24 $34.50 39,148
2021-02-02 $34.90 $35.56 $33.81 $35.30 $34.56 62,524
2021-02-01 $34.40 $35.68 $33.56 $34.51 $33.79 37,404
2021-01-29 $34.59 $34.92 $34.22 $34.46 $33.74 44,733
2021-01-28 $35.34 $35.34 $34.14 $34.65 $33.92 33,425
2021-01-27 $33.63 $35.77 $33.63 $34.65 $33.92 39,597
2021-01-26 $34.30 $35.00 $32.35 $34.80 $34.07 45,980
2021-01-25 $34.80 $36.00 $33.44 $33.94 $33.23 100,528
2021-01-22 $29.02 $30.66 $28.79 $30.64 $30.00 49,708
2021-01-21 $29.76 $29.87 $28.14 $29.15 $28.54 52,358
2021-01-20 $29.87 $30.24 $29.45 $30.20 $29.57 19,142
2021-01-19 $31.63 $31.63 $29.45 $30.04 $29.41 35,408
2021-01-15 $31.62 $31.80 $30.62 $31.40 $30.74 23,910
2021-01-14 $31.60 $33.32 $31.60 $31.95 $31.28 42,150
2021-01-13 $31.21 $31.90 $30.39 $31.73 $31.07 53,166
2021-01-12 $31.77 $31.77 $30.92 $31.50 $30.84 30,868
2021-01-11 $30.13 $31.45 $30.13 $31.40 $30.74 25,443
2021-01-08 $31.25 $31.56 $29.89 $30.65 $30.01 72,287
2021-01-07 $30.36 $31.55 $30.14 $31.05 $30.40 41,583
2021-01-06 $29.00 $30.35 $28.56 $30.24 $29.61 70,752
2021-01-05 $28.28 $29.23 $28.28 $28.43 $27.83 24,964
2021-01-04 $28.02 $28.63 $27.71 $28.29 $27.70 32,317
2020-12-31 $27.82 $28.37 $27.74 $28.07 $27.48 28,106
2020-12-30 $27.94 $28.30 $27.80 $27.82 $27.24 31,751
2020-12-29 $28.63 $28.63 $28.01 $28.08 $27.49 17,814
2020-12-28 $28.75 $29.20 $28.26 $28.27 $27.68 31,772
2020-12-24 $29.24 $29.24 $28.44 $28.68 $28.08 11,998
2020-12-23 $28.82 $29.07 $28.54 $28.92 $28.31 22,620
2020-12-22 $29.48 $29.48 $28.69 $28.76 $28.16 24,732
2020-12-21 $29.17 $29.45 $28.67 $29.42 $28.80 28,530
2020-12-18 $29.91 $30.15 $29.32 $29.50 $28.88 82,787
2020-12-17 $30.00 $30.31 $28.87 $29.73 $29.11 44,039
2020-12-16 $30.00 $30.64 $29.33 $29.66 $29.04 19,830
2020-12-15 $29.12 $30.13 $28.87 $29.97 $29.34 30,839
2020-12-14 $29.43 $29.52 $28.70 $28.97 $28.36 23,054
2020-12-11 $29.16 $29.62 $28.77 $29.02 $28.41 34,102
2020-12-10 $30.35 $30.35 $29.00 $29.24 $28.63 28,682
2020-12-09 $31.29 $31.29 $30.04 $30.33 $29.70 26,490
2020-12-08 $30.09 $31.43 $30.09 $30.86 $30.21 42,841
2020-12-07 $30.80 $30.80 $30.31 $30.46 $29.82 91,136
2020-12-04 $30.99 $30.99 $30.14 $30.83 $30.18 19,986
2020-12-03 $29.61 $30.99 $29.47 $30.35 $29.71 33,743
2020-12-02 $29.06 $29.68 $28.91 $29.41 $28.79 70,738
2020-12-01 $29.46 $29.78 $29.02 $29.42 $28.80 30,215
2020-11-30 $30.35 $30.35 $28.87 $29.00 $28.26 36,464
2020-11-27 $30.86 $30.99 $30.26 $30.71 $29.92 12,392
2020-11-25 $31.60 $31.60 $30.52 $30.77 $29.98 27,569
2020-11-24 $31.94 $32.21 $31.48 $31.63 $30.82 23,106
2020-11-23 $31.16 $32.28 $30.58 $31.42 $30.62 49,346
2020-11-20 $30.51 $31.74 $30.51 $31.16 $30.36 52,334
2020-11-19 $30.84 $31.45 $30.02 $30.92 $30.13 104,167
2020-11-18 $32.45 $32.61 $31.49 $31.49 $30.68 29,187
2020-11-17 $32.13 $32.48 $31.58 $32.20 $31.38 37,045
2020-11-16 $31.36 $32.69 $31.28 $32.35 $31.52 43,745
2020-11-13 $30.19 $30.99 $29.38 $30.53 $29.75 28,404
2020-11-12 $31.06 $31.37 $29.44 $29.95 $29.18 68,271
2020-11-11 $31.95 $31.95 $31.10 $31.43 $30.63 20,396
2020-11-10 $30.93 $32.74 $30.45 $31.88 $31.06 43,578
2020-11-09 $30.00 $32.37 $29.95 $30.45 $29.67 59,533
2020-11-06 $29.39 $29.64 $28.71 $28.95 $28.21 30,732
2020-11-05 $29.11 $29.65 $28.74 $29.39 $28.64 50,348
2020-11-04 $28.90 $29.57 $28.79 $29.04 $28.30 43,874
2020-11-03 $28.01 $29.71 $27.90 $29.30 $28.55 57,007
2020-11-02 $27.23 $27.97 $27.00 $27.97 $27.25 35,979
2020-10-30 $26.00 $27.59 $25.93 $26.90 $26.21 39,290
2020-10-29 $25.50 $26.41 $25.10 $26.26 $25.59 49,626
2020-10-28 $25.15 $26.21 $24.54 $25.30 $24.65 89,994
2020-10-27 $24.36 $24.50 $24.00 $24.23 $23.61 13,572
2020-10-26 $25.10 $25.10 $24.01 $24.21 $23.59 19,346
2020-10-23 $25.40 $25.69 $25.20 $25.26 $24.61 14,132
2020-10-22 $24.84 $25.88 $24.77 $25.34 $24.69 24,348
2020-10-21 $25.59 $25.60 $25.00 $25.23 $24.58 7,712
2020-10-20 $25.83 $26.01 $25.40 $25.43 $24.78 12,011
2020-10-19 $26.00 $26.25 $25.80 $25.83 $25.17 15,076
2020-10-16 $26.28 $26.28 $25.75 $26.00 $25.34 20,805
2020-10-15 $25.60 $26.56 $25.60 $26.42 $25.74 14,449
2020-10-14 $25.83 $26.26 $25.83 $25.83 $25.17 6,822
2020-10-13 $26.20 $26.59 $25.96 $26.19 $25.52 8,711
2020-10-12 $26.23 $26.65 $26.09 $26.53 $25.85 16,627
2020-10-09 $26.41 $26.54 $26.02 $26.26 $25.59 10,676
2020-10-08 $26.75 $26.75 $25.46 $26.40 $25.72 31,058
2020-10-07 $25.81 $26.95 $25.80 $26.75 $26.07 33,293
2020-10-06 $25.89 $26.25 $25.29 $25.51 $24.86 16,024
2020-10-05 $25.57 $25.94 $25.16 $25.73 $25.07 22,872
2020-10-02 $24.94 $25.91 $24.94 $25.50 $24.85 13,944
2020-10-01 $25.09 $25.16 $24.78 $25.02 $24.38 33,040
2020-09-30 $24.73 $25.26 $24.71 $24.83 $24.20 36,585
2020-09-29 $25.64 $25.64 $24.25 $24.51 $23.88 37,545
2020-09-28 $25.15 $25.47 $24.86 $25.19 $24.55 26,351
2020-09-25 $24.92 $25.11 $24.51 $24.72 $24.09 35,821
2020-09-24 $24.81 $25.22 $24.79 $25.15 $24.51 24,829
2020-09-23 $25.33 $25.95 $24.87 $24.95 $24.31 28,814
2020-09-22 $25.39 $25.59 $24.97 $25.35 $24.70 20,888
2020-09-21 $26.86 $26.86 $24.12 $25.12 $24.48 100,288
2020-09-18 $26.29 $26.29 $24.12 $24.38 $23.76 149,967
2020-09-17 $26.00 $26.30 $25.90 $26.04 $25.37 11,683
2020-09-16 $26.49 $26.98 $25.92 $26.13 $25.46 20,359
2020-09-15 $26.68 $26.68 $26.15 $26.20 $25.53 12,844
2020-09-14 $25.87 $26.58 $25.87 $26.42 $25.74 21,098
2020-09-11 $25.66 $26.41 $25.61 $25.68 $25.02 33,684
2020-09-10 $25.27 $25.69 $24.77 $25.54 $24.89 24,616
2020-09-09 $24.87 $25.45 $24.65 $25.01 $24.37 41,506
2020-09-08 $24.13 $24.82 $23.46 $24.62 $23.99 30,000
2020-09-04 $25.17 $25.17 $24.01 $24.12 $23.50 26,254
2020-09-03 $24.97 $25.25 $24.52 $24.85 $24.21 28,417
2020-09-02 $24.39 $25.32 $24.18 $25.02 $24.38 40,685
2020-09-01 $23.76 $24.95 $23.76 $24.40 $23.78 23,817
2020-08-31 $23.37 $24.20 $23.15 $24.08 $23.33 36,612
2020-08-28 $23.40 $23.59 $23.13 $23.54 $22.81 42,846
2020-08-27 $23.48 $23.75 $23.25 $23.27 $22.55 20,566
2020-08-26 $23.01 $23.50 $22.79 $23.33 $22.60 19,664
2020-08-25 $23.50 $23.50 $23.00 $23.13 $22.41 13,698
2020-08-24 $22.88 $23.47 $22.55 $23.47 $22.74 20,273
2020-08-21 $22.61 $22.97 $22.51 $22.62 $21.92 70,835
2020-08-20 $22.57 $22.97 $22.53 $22.81 $22.10 18,193
2020-08-19 $22.85 $23.32 $22.65 $22.71 $22.00 18,904
2020-08-18 $23.06 $23.06 $22.55 $22.89 $22.18 19,883
2020-08-17 $23.10 $23.23 $22.77 $23.05 $22.33 20,476
2020-08-14 $23.20 $23.33 $23.00 $23.19 $22.47 12,824
2020-08-13 $23.29 $23.54 $23.25 $23.46 $22.73 11,436
2020-08-12 $23.30 $24.31 $23.22 $23.47 $22.74 20,440
2020-08-11 $24.58 $24.58 $23.12 $23.27 $22.55 44,783
2020-08-10 $23.65 $24.52 $23.60 $24.11 $23.36 16,953
2020-08-07 $22.87 $23.50 $22.74 $23.43 $22.70 19,706
2020-08-06 $22.81 $23.13 $22.69 $23.10 $22.38 12,898
2020-08-05 $23.07 $23.28 $22.56 $22.90 $22.19 34,066
2020-08-04 $21.94 $22.85 $21.94 $22.83 $22.12 40,900
2020-08-03 $22.87 $23.00 $22.64 $22.75 $22.04 47,353
2020-07-31 $23.30 $23.61 $22.26 $22.75 $22.04 43,738
2020-07-30 $26.01 $26.01 $22.76 $23.27 $22.54 79,833
2020-07-29 $21.49 $26.99 $21.49 $26.76 $25.93 145,146
2020-07-28 $17.88 $19.29 $17.74 $19.21 $18.61 51,373
2020-07-27 $18.12 $18.26 $17.59 $17.87 $17.31 50,813
2020-07-24 $18.54 $18.68 $18.12 $18.20 $17.63 14,014
2020-07-23 $18.78 $19.10 $18.35 $18.53 $17.95 22,669
2020-07-22 $18.60 $18.94 $18.60 $18.94 $18.35 16,905
2020-07-21 $19.15 $19.50 $18.25 $18.59 $18.01 56,161
2020-07-20 $19.49 $19.51 $18.83 $18.89 $18.30 34,925
2020-07-17 $19.68 $19.81 $19.38 $19.49 $18.88 31,896
2020-07-16 $19.66 $19.97 $19.54 $19.70 $19.09 20,565
2020-07-15 $19.31 $20.29 $19.28 $19.82 $19.20 38,998
2020-07-14 $19.19 $19.19 $18.72 $18.96 $18.37 26,906
2020-07-13 $19.72 $19.90 $19.10 $19.11 $18.52 30,645
2020-07-10 $18.86 $19.79 $18.86 $19.72 $19.11 32,963
2020-07-09 $19.36 $19.36 $18.60 $18.76 $18.18 23,820
2020-07-08 $19.25 $19.47 $18.62 $19.46 $18.85 53,527
2020-07-07 $19.84 $19.84 $19.25 $19.25 $18.65 41,730
2020-07-06 $20.33 $20.33 $19.77 $20.18 $19.55 19,523
2020-07-02 $20.04 $20.10 $19.66 $19.89 $19.27 23,157
2020-07-01 $20.58 $20.79 $19.65 $19.65 $19.04 16,712
2020-06-30 $20.26 $20.86 $20.21 $20.56 $19.92 20,573
2020-06-29 $19.35 $20.48 $19.35 $20.29 $19.66 20,649
2020-06-26 $19.47 $19.74 $18.61 $19.49 $18.88 62,401
2020-06-25 $19.57 $19.90 $19.23 $19.73 $19.12 27,148
2020-06-24 $20.07 $20.07 $19.52 $19.85 $19.23 21,734
2020-06-23 $20.56 $20.80 $20.15 $20.44 $19.80 29,635
2020-06-22 $20.34 $20.54 $20.15 $20.21 $19.58 17,821
2020-06-19 $21.47 $21.47 $20.39 $20.82 $20.17 45,190
2020-06-18 $21.00 $21.49 $20.68 $21.16 $20.50 16,238
2020-06-17 $22.01 $22.02 $21.10 $21.17 $20.51 30,508
2020-06-16 $21.74 $22.19 $21.09 $21.90 $21.22 60,801
2020-06-15 $20.03 $20.98 $19.93 $20.78 $20.13 29,010
2020-06-12 $21.09 $21.36 $19.97 $20.84 $20.19 35,930
2020-06-11 $21.11 $21.11 $19.91 $20.31 $19.68 47,951
2020-06-10 $23.05 $23.05 $22.10 $22.17 $21.48 30,634
2020-06-09 $22.35 $23.30 $22.17 $23.05 $22.33 60,075
2020-06-08 $22.74 $22.96 $22.30 $22.80 $22.09 32,510
2020-06-05 $22.40 $23.49 $21.69 $22.35 $21.65 42,678
2020-06-04 $21.22 $21.69 $20.99 $21.51 $20.84 21,537
2020-06-03 $21.09 $21.68 $21.00 $21.35 $20.69 27,348
2020-06-02 $20.88 $20.99 $20.47 $20.73 $20.08 30,400
2020-06-01 $20.73 $21.17 $20.46 $20.80 $20.15 34,873
2020-05-29 $20.74 $20.94 $20.38 $20.74 $19.96 29,696
2020-05-28 $22.18 $22.18 $21.05 $21.09 $20.30 29,063
2020-05-27 $20.79 $22.06 $20.41 $21.92 $21.10 33,776
2020-05-26 $20.46 $20.79 $19.66 $20.33 $19.57 35,146
2020-05-22 $19.72 $19.75 $19.31 $19.57 $18.83 12,175
2020-05-21 $19.31 $19.77 $19.18 $19.67 $18.93 60,896
2020-05-20 $19.37 $19.80 $19.25 $19.48 $18.75 22,710
2020-05-19 $19.69 $19.69 $18.63 $18.79 $18.08 22,707
2020-05-18 $19.69 $20.19 $19.52 $19.71 $18.97 52,107
2020-05-15 $17.00 $18.88 $17.00 $18.62 $17.92 99,129
2020-05-14 $16.97 $17.34 $16.57 $17.26 $16.61 39,501
2020-05-13 $17.61 $17.93 $17.18 $17.37 $16.72 35,532
2020-05-12 $18.55 $18.65 $17.74 $17.80 $17.13 72,594
2020-05-11 $18.78 $18.79 $18.25 $18.51 $17.81 58,671
2020-05-08 $18.88 $19.36 $18.88 $19.19 $18.47 30,018
2020-05-07 $18.77 $19.03 $18.41 $18.47 $17.78 23,538
2020-05-06 $18.70 $19.00 $18.33 $18.33 $17.64 31,845
2020-05-05 $19.36 $19.52 $18.13 $18.57 $17.87 94,548
2020-05-04 $18.97 $19.44 $18.68 $19.20 $18.48 63,783
2020-05-01 $20.63 $20.63 $19.08 $19.41 $18.68 83,968
2020-04-30 $21.20 $21.89 $20.64 $21.45 $20.64 69,405
2020-04-29 $20.48 $21.63 $20.26 $21.60 $20.79 157,267
2020-04-28 $21.29 $21.63 $20.44 $20.71 $19.93 42,415
2020-04-27 $20.16 $21.23 $19.80 $20.76 $19.98 42,772
2020-04-24 $19.46 $20.21 $18.83 $19.77 $19.03 26,441
2020-04-23 $19.60 $20.04 $19.32 $19.50 $18.77 28,894
2020-04-22 $19.45 $19.96 $19.08 $19.56 $18.82 24,134
2020-04-21 $18.98 $19.32 $18.58 $19.13 $18.41 31,040
2020-04-20 $19.50 $19.80 $19.03 $19.15 $18.43 30,789
2020-04-17 $19.71 $20.18 $19.50 $19.83 $19.08 29,572
2020-04-16 $18.71 $19.07 $18.23 $18.96 $18.25 44,021
2020-04-15 $19.00 $19.02 $18.25 $18.70 $18.00 69,744
2020-04-14 $21.15 $21.37 $19.25 $19.45 $18.72 40,820
2020-04-13 $20.75 $20.90 $20.15 $20.58 $19.81 33,314
2020-04-09 $19.91 $20.64 $19.49 $20.62 $19.84 58,419
2020-04-08 $19.10 $20.17 $18.68 $19.91 $19.16 68,283
2020-04-07 $19.19 $21.01 $18.10 $18.45 $17.76 42,092
2020-04-06 $18.06 $19.01 $18.06 $18.46 $17.77 52,021
2020-04-03 $17.18 $17.56 $16.78 $17.19 $16.54 28,246
2020-04-02 $16.72 $17.70 $16.51 $17.47 $16.81 37,380
2020-04-01 $18.51 $18.54 $16.67 $16.85 $16.22 95,063
2020-03-31 $17.91 $19.82 $17.80 $19.35 $18.62 42,984
2020-03-30 $19.76 $19.89 $17.50 $18.33 $17.64 45,154
2020-03-27 $18.17 $20.07 $18.08 $19.33 $18.60 55,563
2020-03-26 $17.28 $19.00 $17.28 $18.70 $18.00 78,444
2020-03-25 $16.50 $18.32 $16.50 $17.09 $16.45 61,976
2020-03-24 $16.82 $17.08 $16.10 $16.61 $15.99 63,139
2020-03-23 $16.50 $16.90 $15.61 $15.77 $15.18 63,785
2020-03-20 $16.98 $18.17 $16.10 $16.17 $15.56 71,323
2020-03-19 $14.96 $17.90 $14.96 $16.99 $16.35 51,270
2020-03-18 $18.48 $20.39 $14.96 $14.96 $14.40 51,695
2020-03-17 $17.28 $19.84 $17.28 $19.84 $19.09 52,579
2020-03-16 $19.12 $20.14 $16.81 $16.87 $16.24 50,613
2020-03-13 $20.00 $21.00 $20.00 $20.80 $20.02 50,916
2020-03-12 $20.63 $21.22 $18.75 $19.13 $18.41 55,271
2020-03-11 $21.88 $22.49 $20.68 $22.10 $21.27 79,851
2020-03-10 $22.07 $23.25 $21.05 $22.57 $21.72 43,035
2020-03-09 $22.97 $23.17 $20.58 $21.75 $20.93 35,906
2020-03-06 $23.54 $24.66 $23.54 $24.52 $23.60 30,093
2020-03-05 $25.00 $25.00 $23.75 $24.24 $23.33 30,831
2020-03-04 $24.44 $25.58 $24.32 $25.48 $24.52 25,252
2020-03-03 $24.93 $25.70 $24.10 $24.32 $23.41 27,462
2020-03-02 $24.24 $24.92 $24.16 $24.89 $23.95 22,232
2020-02-28 $24.87 $26.04 $24.19 $24.35 $23.43 45,995
2020-02-27 $25.99 $26.83 $24.98 $25.67 $24.56 41,023
2020-02-26 $24.88 $26.77 $24.88 $26.08 $24.96 61,142
2020-02-25 $24.87 $24.98 $23.67 $23.98 $22.95 37,124
2020-02-24 $25.00 $25.10 $24.33 $24.69 $23.63 31,936
2020-02-21 $25.57 $25.80 $25.15 $25.32 $24.23 27,561
2020-02-20 $25.63 $26.04 $25.01 $25.55 $24.45 30,912
2020-02-19 $25.59 $26.53 $25.57 $25.65 $24.54 35,564
2020-02-18 $25.39 $25.82 $25.00 $25.50 $24.40 29,447
2020-02-14 $25.64 $25.90 $25.22 $25.44 $24.34 17,809
2020-02-13 $26.05 $26.10 $25.63 $25.71 $24.60 13,716
2020-02-12 $25.69 $26.44 $25.54 $26.20 $25.07 42,253
2020-02-11 $25.51 $25.54 $25.19 $25.49 $24.39 36,843
2020-02-10 $25.82 $25.82 $25.44 $25.55 $24.45 22,603
2020-02-07 $26.40 $26.40 $25.63 $25.89 $24.77 21,217
2020-02-06 $27.17 $27.29 $26.27 $26.43 $25.29 22,106
2020-02-05 $26.95 $27.27 $26.90 $27.02 $25.86 29,329
2020-02-04 $27.48 $27.67 $26.67 $26.70 $25.55 22,171
2020-02-03 $27.15 $27.58 $27.01 $27.09 $25.92 26,360
2020-01-31 $27.71 $27.86 $26.96 $27.14 $25.97 26,359
2020-01-30 $27.50 $27.92 $27.29 $27.87 $26.67 31,070
2020-01-29 $28.01 $28.25 $27.62 $27.70 $26.51 28,611
2020-01-28 $28.05 $28.27 $27.86 $27.95 $26.75 66,552
2020-01-27 $28.01 $28.44 $27.94 $27.94 $26.74 24,007
2020-01-24 $28.51 $28.70 $28.28 $28.36 $27.14 23,467
2020-01-23 $28.54 $28.78 $28.12 $28.59 $27.36 37,337
2020-01-22 $28.85 $28.94 $28.52 $28.63 $27.40 29,852
2020-01-21 $28.86 $29.09 $28.59 $28.89 $27.64 16,248
2020-01-17 $29.02 $29.16 $28.75 $29.02 $27.77 38,221
2020-01-16 $28.56 $29.13 $28.52 $28.93 $27.68 37,052
2020-01-15 $28.10 $28.69 $28.10 $28.38 $27.16 44,894
2020-01-14 $28.01 $28.76 $28.01 $28.20 $26.98 56,300
2020-01-13 $28.41 $28.59 $28.00 $28.03 $26.82 41,290
2020-01-10 $29.19 $29.32 $28.23 $28.33 $27.11 31,943
2020-01-09 $29.47 $29.74 $29.10 $29.18 $27.92 42,122
2020-01-08 $29.22 $29.91 $29.22 $29.36 $28.09 59,795
2020-01-07 $28.20 $29.38 $28.07 $29.29 $28.03 97,790
2020-01-06 $28.53 $29.05 $28.13 $28.27 $27.05 149,221
2020-01-03 $28.53 $28.91 $28.45 $28.68 $27.44 42,727
2020-01-02 $29.53 $29.55 $28.56 $28.80 $27.56 73,261
2019-12-31 $28.67 $29.71 $28.61 $29.43 $28.16 146,748
2019-12-30 $28.80 $29.07 $28.28 $28.73 $27.49 86,181
2019-12-27 $29.00 $29.00 $28.06 $28.67 $27.43 79,968
2019-12-26 $28.98 $29.52 $28.61 $28.77 $27.53 75,659
2019-12-24 $29.00 $29.09 $28.58 $29.00 $27.75 62,584
2019-12-23 $28.36 $29.07 $28.05 $29.02 $27.77 119,854
2019-12-20 $28.08 $28.63 $27.90 $28.29 $27.07 87,575
2019-12-19 $28.38 $28.69 $27.85 $28.13 $26.92 43,136
2019-12-18 $28.11 $28.76 $27.93 $28.41 $27.19 37,181
2019-12-17 $28.29 $28.51 $27.77 $28.06 $26.85 53,284
2019-12-16 $28.72 $28.98 $28.19 $28.25 $27.03 34,079
2019-12-13 $28.99 $28.99 $28.43 $28.64 $27.41 32,569
2019-12-12 $28.35 $29.22 $28.17 $28.97 $27.72 45,186
2019-12-11 $28.37 $28.67 $28.03 $28.31 $27.09 29,747
2019-12-10 $28.51 $28.85 $28.20 $28.30 $27.08 35,464
2019-12-09 $28.04 $28.56 $27.81 $28.51 $27.28 28,770
2019-12-06 $28.00 $28.48 $27.76 $28.07 $26.86 45,604
2019-12-05 $27.43 $27.99 $27.34 $27.85 $26.65 46,524
2019-12-04 $27.28 $27.57 $27.19 $27.38 $26.20 40,865
2019-12-03 $27.10 $27.31 $26.65 $27.19 $26.02 35,130
2019-12-02 $27.71 $27.83 $27.20 $27.54 $26.35 24,886
2019-11-29 $27.98 $28.20 $27.78 $27.88 $26.54 13,748
2019-11-27 $28.28 $28.38 $27.81 $28.05 $26.71 30,151
2019-11-26 $28.26 $28.36 $27.90 $28.24 $26.89 41,495
2019-11-25 $27.40 $28.51 $27.40 $28.25 $26.90 42,178
2019-11-22 $27.37 $27.64 $27.04 $27.31 $26.00 51,513
2019-11-21 $28.15 $28.41 $27.08 $27.33 $26.02 49,285
2019-11-20 $28.17 $28.76 $28.05 $28.10 $26.75 40,474
2019-11-19 $28.53 $28.78 $28.31 $28.50 $27.13 32,476
2019-11-18 $28.79 $28.85 $28.17 $28.39 $27.03 33,909
2019-11-15 $28.78 $29.25 $28.50 $28.78 $27.40 28,853
2019-11-14 $28.09 $28.84 $28.09 $28.54 $27.17 29,686
2019-11-13 $29.29 $29.29 $28.02 $28.37 $27.01 56,051
2019-11-12 $30.52 $30.54 $29.21 $29.41 $28.00 51,276
2019-11-11 $31.13 $31.24 $30.28 $30.40 $28.94 75,879
2019-11-08 $30.75 $31.28 $30.50 $30.96 $29.48 58,675
2019-11-07 $30.64 $31.33 $30.64 $31.00 $29.51 73,718
2019-11-06 $29.45 $30.76 $29.35 $30.54 $29.08 91,799
2019-11-05 $28.79 $29.71 $28.79 $29.44 $28.03 34,629
2019-11-04 $27.97 $28.87 $27.97 $28.72 $27.34 52,402
2019-11-01 $27.88 $28.50 $27.75 $27.99 $26.65 50,149
2019-10-31 $27.41 $27.86 $27.07 $27.81 $26.48 50,673
2019-10-30 $27.72 $27.80 $27.07 $27.53 $26.21 44,769
2019-10-29 $27.57 $28.14 $27.44 $27.77 $26.44 70,792
2019-10-28 $27.92 $28.11 $27.05 $28.01 $26.67 50,285
2019-10-25 $28.00 $28.42 $27.30 $27.80 $26.47 76,684
2019-10-24 $30.01 $31.49 $26.92 $27.92 $26.58 122,895
2019-10-23 $32.24 $33.17 $32.13 $32.99 $31.41 72,650
2019-10-22 $32.90 $33.02 $32.17 $32.30 $30.75 37,966
2019-10-21 $33.47 $33.95 $32.88 $33.00 $31.42 44,399
2019-10-18 $32.91 $33.85 $32.72 $33.35 $31.75 54,464
2019-10-17 $32.59 $33.41 $32.59 $32.99 $31.41 43,294
2019-10-16 $31.88 $32.60 $31.88 $32.59 $31.03 21,840
2019-10-15 $32.07 $32.40 $31.69 $32.07 $30.53 26,190
2019-10-14 $32.67 $32.85 $31.87 $32.16 $30.62 34,966
2019-10-11 $32.99 $33.58 $32.36 $32.39 $30.84 36,668
2019-10-10 $32.28 $32.80 $32.12 $32.50 $30.94 37,010
2019-10-09 $32.16 $32.51 $31.72 $32.23 $30.68 45,417
2019-10-08 $31.44 $32.22 $30.63 $31.98 $30.45 63,850
2019-10-07 $31.39 $31.97 $31.29 $31.56 $30.05 58,525
2019-10-04 $31.81 $32.19 $31.27 $31.48 $29.97 44,098
2019-10-03 $31.41 $32.20 $30.80 $31.77 $30.25 42,875
2019-10-02 $32.00 $32.26 $31.00 $31.44 $29.93 71,652
2019-10-01 $33.45 $33.93 $31.74 $31.90 $30.37 43,574
2019-09-30 $32.40 $34.14 $32.23 $33.23 $31.64 99,929
2019-09-27 $32.21 $33.13 $32.17 $32.41 $30.86 36,214
2019-09-26 $32.33 $32.47 $31.85 $32.15 $30.61 30,848
2019-09-25 $31.77 $32.45 $31.66 $32.26 $30.71 32,206
2019-09-24 $32.64 $32.94 $31.56 $31.69 $30.17 31,382
2019-09-23 $32.14 $32.56 $32.05 $32.16 $30.62 24,191
2019-09-20 $31.75 $33.02 $31.72 $32.46 $30.90 85,265
2019-09-19 $31.00 $32.16 $31.00 $31.78 $30.26 30,443
2019-09-18 $31.86 $32.27 $30.88 $31.67 $30.15 32,707
2019-09-17 $31.88 $32.26 $31.34 $31.91 $30.38 18,903
2019-09-16 $31.47 $32.07 $31.15 $31.97 $30.44 33,929
2019-09-13 $30.34 $32.34 $30.04 $31.49 $29.98 71,033
2019-09-12 $30.74 $30.74 $29.92 $30.11 $28.67 38,266
2019-09-11 $30.17 $30.92 $29.87 $30.64 $29.17 23,065
2019-09-10 $29.78 $30.25 $29.58 $29.97 $28.53 29,608
2019-09-09 $29.31 $29.96 $29.31 $29.87 $28.44 32,465
2019-09-06 $29.05 $29.38 $28.56 $29.28 $27.88 25,182
2019-09-05 $28.61 $29.68 $28.11 $28.97 $27.58 51,760
2019-09-04 $28.61 $29.26 $28.30 $28.43 $27.07 28,955
2019-09-03 $28.93 $29.27 $28.33 $28.43 $27.07 28,329
2019-08-30 $29.49 $29.93 $29.05 $29.14 $27.74 11,838
2019-08-29 $29.49 $30.03 $29.31 $29.60 $28.05 18,506
2019-08-28 $28.77 $29.51 $28.57 $29.25 $27.71 15,488
2019-08-27 $29.06 $29.51 $28.69 $28.88 $27.36 15,750
2019-08-26 $28.65 $29.23 $28.36 $29.14 $27.61 25,739
2019-08-23 $29.22 $29.27 $28.44 $28.63 $27.13 22,115
2019-08-22 $29.28 $29.58 $29.04 $29.34 $27.80 14,345
2019-08-21 $29.30 $29.47 $29.04 $29.04 $27.52 12,009
2019-08-20 $29.10 $29.47 $28.84 $28.84 $27.33 18,639
2019-08-19 $28.76 $29.15 $28.76 $29.03 $27.51 17,543
2019-08-16 $28.21 $28.74 $28.21 $28.53 $27.03 25,462
2019-08-15 $28.58 $28.58 $27.78 $27.98 $26.51 20,515
2019-08-14 $29.00 $29.04 $28.02 $28.69 $27.18 37,663
2019-08-13 $29.05 $29.95 $29.00 $29.02 $27.50 28,160
2019-08-12 $28.99 $29.50 $28.64 $29.20 $27.67 26,795
2019-08-09 $29.70 $29.70 $29.00 $29.10 $27.57 27,255
2019-08-08 $29.59 $30.15 $29.21 $29.70 $28.14 25,508
2019-08-07 $29.70 $29.90 $29.24 $29.42 $27.88 22,232
2019-08-06 $29.69 $30.07 $29.22 $29.73 $28.17 43,358
2019-08-05 $30.39 $30.39 $29.18 $29.62 $28.06 40,152
2019-08-02 $30.94 $31.10 $30.13 $30.82 $29.20 42,247
2019-08-01 $31.62 $31.68 $30.94 $31.21 $29.57 47,433
2019-07-31 $31.38 $31.72 $30.87 $31.52 $29.87 29,063
2019-07-30 $32.07 $32.07 $31.15 $31.27 $29.63 28,848
2019-07-29 $31.05 $32.76 $30.98 $32.05 $30.37 54,598
2019-07-26 $30.76 $31.32 $29.97 $31.05 $29.42 49,975
2019-07-25 $31.96 $31.96 $30.03 $30.81 $29.19 86,369
2019-07-24 $29.60 $29.76 $29.27 $29.71 $28.15 31,602
2019-07-23 $28.63 $29.41 $28.58 $29.41 $27.87 27,702
2019-07-22 $29.34 $29.64 $28.58 $28.58 $27.08 116,030
2019-07-19 $28.54 $29.63 $28.25 $29.53 $27.98 28,532
2019-07-18 $28.88 $29.00 $28.52 $28.69 $27.18 15,760
2019-07-17 $29.16 $29.22 $28.67 $28.93 $27.41 40,189
2019-07-16 $29.03 $29.48 $28.95 $29.28 $27.74 30,409
2019-07-15 $28.71 $29.34 $28.12 $29.34 $27.80 37,577
2019-07-12 $28.26 $28.99 $28.25 $28.69 $27.18 31,793
2019-07-11 $27.83 $28.48 $27.77 $28.21 $26.73 21,287
2019-07-10 $27.69 $27.99 $27.36 $27.84 $26.38 23,235
2019-07-09 $27.45 $27.68 $27.33 $27.64 $26.19 18,290
2019-07-08 $27.75 $27.96 $27.32 $27.52 $26.08 30,312
2019-07-05 $27.32 $28.04 $27.27 $27.68 $26.23 19,678
2019-07-03 $27.60 $27.72 $27.37 $27.44 $26.00 13,638
2019-07-02 $27.42 $27.45 $27.04 $27.35 $25.91 17,017
2019-07-01 $27.49 $27.56 $26.78 $27.46 $26.02 26,115
2019-06-28 $26.46 $27.42 $26.40 $27.28 $25.85 73,419
2019-06-27 $26.33 $26.72 $26.02 $26.39 $25.00 43,692
2019-06-26 $26.14 $26.43 $26.00 $26.25 $24.87 40,556
2019-06-25 $26.01 $26.33 $26.00 $26.23 $24.85 26,716
2019-06-24 $26.36 $26.71 $26.09 $26.10 $24.73 22,826
2019-06-21 $26.50 $26.75 $26.10 $26.34 $24.96 34,691
2019-06-20 $26.25 $26.74 $25.55 $26.64 $25.24 23,054
2019-06-19 $25.70 $26.13 $25.21 $26.06 $24.69 20,250
2019-06-18 $25.65 $26.00 $25.51 $25.64 $24.29 25,543
2019-06-17 $25.95 $26.15 $25.44 $25.61 $24.27 21,069
2019-06-14 $26.14 $26.14 $25.80 $25.88 $24.52 16,648
2019-06-13 $26.11 $26.53 $25.63 $26.10 $24.73 17,851
2019-06-12 $25.84 $26.49 $25.35 $26.03 $24.66 21,394
2019-06-11 $25.55 $26.38 $25.47 $25.97 $24.61 40,843
2019-06-10 $25.17 $25.72 $24.88 $25.55 $24.21 30,809
2019-06-07 $24.97 $25.47 $24.95 $25.35 $24.02 16,980
2019-06-06 $25.15 $25.15 $24.37 $24.84 $23.54 21,078
2019-06-05 $25.04 $25.76 $24.66 $25.04 $23.73 34,482
2019-06-04 $24.42 $25.01 $24.35 $24.91 $23.60 26,131
2019-06-03 $24.44 $24.82 $23.43 $24.22 $22.95 34,722
2019-05-31 $24.75 $24.97 $24.46 $24.46 $23.18 35,363
2019-05-30 $25.01 $25.37 $24.90 $25.18 $23.72 27,256
2019-05-29 $25.10 $25.35 $24.66 $24.97 $23.52 35,909
2019-05-28 $25.71 $25.80 $24.81 $25.19 $23.73 38,029
2019-05-24 $25.76 $25.91 $24.08 $25.62 $24.14 22,978
2019-05-23 $25.26 $25.98 $25.23 $25.62 $24.14 20,781
2019-05-22 $25.25 $25.62 $25.16 $25.55 $24.07 26,584
2019-05-21 $25.37 $25.37 $25.11 $25.23 $23.77 32,915
2019-05-20 $24.78 $25.32 $24.57 $25.30 $23.84 61,481
2019-05-17 $24.61 $25.07 $24.61 $24.76 $23.33 19,276
2019-05-16 $25.18 $25.18 $24.15 $24.83 $23.39 33,907
2019-05-15 $26.02 $26.28 $24.89 $25.11 $23.66 33,260
2019-05-14 $24.97 $26.27 $24.97 $26.21 $24.69 78,775
2019-05-13 $24.54 $25.06 $24.06 $24.99 $23.54 42,630
2019-05-10 $25.00 $25.16 $24.53 $25.03 $23.58 28,971
2019-05-09 $25.15 $25.38 $24.78 $25.04 $23.59 23,067
2019-05-08 $25.32 $25.60 $25.03 $25.41 $23.94 68,184
2019-05-07 $26.00 $26.33 $25.27 $25.34 $23.87 35,508
2019-05-06 $26.49 $26.67 $26.02 $26.11 $24.60 25,009
2019-05-03 $25.77 $26.89 $25.77 $26.89 $25.33 41,808
2019-05-02 $25.64 $26.08 $25.50 $25.53 $24.05 28,762
2019-05-01 $25.53 $25.97 $25.33 $25.66 $24.17 58,824
2019-04-30 $25.87 $26.08 $25.32 $25.51 $24.03 71,995
2019-04-29 $25.58 $26.21 $25.58 $25.78 $24.29 47,001
2019-04-26 $25.28 $25.69 $25.08 $25.58 $24.10 43,644
2019-04-25 $25.97 $26.05 $25.09 $25.33 $23.86 23,954
2019-04-24 $25.95 $26.67 $25.60 $25.98 $24.48 93,876
2019-04-23 $24.23 $24.67 $24.16 $24.67 $23.24 25,132
2019-04-22 $24.86 $24.89 $24.04 $24.16 $22.76 27,943
2019-04-18 $24.99 $25.08 $24.72 $25.06 $23.61 34,298
2019-04-17 $25.18 $25.43 $24.80 $24.80 $23.36 20,141
2019-04-16 $24.98 $25.31 $24.98 $25.12 $23.67 96,680
2019-04-15 $25.33 $25.45 $24.91 $24.96 $23.51 14,000
2019-04-12 $24.55 $25.38 $24.55 $25.24 $23.78 65,532
2019-04-11 $25.40 $25.49 $24.09 $24.78 $23.35 35,661
2019-04-10 $25.10 $25.80 $25.10 $25.59 $24.11 23,425
2019-04-09 $25.21 $25.38 $24.65 $25.12 $23.67 78,455
2019-04-08 $25.43 $25.68 $25.23 $25.27 $23.81 13,241
2019-04-05 $25.72 $25.85 $25.08 $25.60 $24.12 75,427
2019-04-04 $24.96 $25.76 $24.93 $25.63 $24.15 20,582
2019-04-03 $25.55 $25.80 $24.71 $25.08 $23.63 41,191
2019-04-02 $25.64 $25.71 $24.92 $25.38 $23.91 24,134
2019-04-01 $24.05 $25.76 $24.05 $25.74 $24.25 79,330
2019-03-29 $24.71 $24.71 $23.67 $23.96 $22.57 102,790
2019-03-28 $24.50 $24.89 $24.39 $24.67 $23.24 33,879
2019-03-27 $24.80 $24.80 $24.20 $24.57 $23.15 68,643
2019-03-26 $25.25 $25.43 $24.73 $24.83 $23.39 37,553
2019-03-25 $24.86 $25.83 $24.72 $25.29 $23.83 60,252
2019-03-22 $25.93 $25.93 $24.99 $25.07 $23.62 39,017
2019-03-21 $26.20 $27.01 $26.11 $26.14 $24.63 44,776
2019-03-20 $27.59 $27.92 $25.50 $26.12 $24.61 59,869
2019-03-19 $28.02 $28.19 $27.49 $27.62 $26.02 19,577
2019-03-18 $27.11 $28.07 $27.11 $27.99 $26.37 28,011
2019-03-15 $28.16 $28.38 $27.30 $27.30 $25.72 54,784
2019-03-14 $27.67 $28.26 $27.56 $28.09 $26.46 22,762
2019-03-13 $27.65 $28.00 $27.37 $27.75 $26.14 52,454
2019-03-12 $28.95 $28.95 $27.62 $27.65 $26.05 75,008
2019-03-11 $28.15 $29.31 $28.15 $28.88 $27.21 28,651
2019-03-08 $28.41 $28.41 $27.80 $28.15 $26.52 14,306
2019-03-07 $28.36 $28.80 $27.96 $28.53 $26.88 15,573
2019-03-06 $29.02 $29.26 $28.24 $28.35 $26.71 30,167
2019-03-05 $29.66 $29.79 $27.45 $28.90 $27.23 47,040
2019-03-04 $30.40 $30.40 $29.15 $29.49 $27.78 52,754
2019-03-01 $29.96 $30.85 $29.71 $30.42 $28.66 36,139
2019-02-28 $29.76 $30.20 $29.51 $29.95 $28.22 65,378
2019-02-27 $29.53 $30.75 $29.50 $29.73 $27.90 65,188
2019-02-26 $28.77 $30.13 $28.36 $29.54 $27.72 72,848
2019-02-25 $28.18 $28.74 $28.12 $28.46 $26.71 28,607
2019-02-22 $28.32 $28.32 $27.74 $28.04 $26.31 35,587
2019-02-21 $27.64 $28.14 $27.64 $28.05 $26.32 18,609
2019-02-20 $28.17 $28.66 $27.64 $27.78 $26.07 28,980
2019-02-19 $27.13 $28.47 $27.09 $28.26 $26.52 40,589
2019-02-15 $26.86 $27.33 $26.67 $27.19 $25.51 29,723
2019-02-14 $26.32 $27.49 $26.03 $26.73 $25.08 32,743
2019-02-13 $26.00 $26.41 $25.55 $26.39 $24.76 32,202
2019-02-12 $26.25 $26.51 $25.67 $25.84 $24.25 28,533
2019-02-11 $26.49 $26.64 $26.10 $26.10 $24.49 19,899
2019-02-08 $26.04 $26.75 $26.04 $26.48 $24.85 25,020
2019-02-07 $25.96 $26.22 $25.56 $26.05 $24.44 29,665
2019-02-06 $26.42 $26.50 $25.95 $26.05 $24.44 23,557
2019-02-05 $26.69 $26.76 $26.25 $26.48 $24.85 19,358
2019-02-04 $26.85 $27.09 $26.50 $26.55 $24.91 20,399
2019-02-01 $26.80 $27.30 $26.56 $26.91 $25.25 25,476
2019-01-31 $26.54 $26.82 $26.08 $26.81 $25.16 31,493
2019-01-30 $26.65 $26.83 $26.50 $26.53 $24.89 10,783
2019-01-29 $26.77 $26.93 $26.35 $26.61 $24.97 13,896
2019-01-28 $27.28 $27.28 $26.67 $26.76 $25.11 15,285
2019-01-25 $27.18 $27.60 $26.99 $27.45 $25.76 26,206
2019-01-24 $27.30 $27.30 $26.37 $27.09 $25.42 12,693
2019-01-23 $27.60 $27.91 $26.91 $27.31 $25.63 31,777
2019-01-22 $28.36 $28.52 $27.39 $27.45 $25.76 39,019
2019-01-18 $29.19 $29.19 $27.86 $28.62 $26.86 41,900
2019-01-17 $27.32 $28.46 $27.32 $28.38 $26.63 26,743
2019-01-16 $27.66 $28.33 $27.24 $27.33 $25.65 34,725
2019-01-15 $27.11 $27.93 $26.80 $27.58 $25.88 24,965
2019-01-14 $26.72 $27.73 $26.21 $27.11 $25.44 32,820
2019-01-11 $27.16 $27.55 $26.62 $26.75 $25.10 29,400
2019-01-10 $28.24 $28.24 $27.03 $27.16 $25.49 27,909
2019-01-09 $26.40 $28.57 $26.28 $28.44 $26.69 87,629
2019-01-08 $27.00 $27.00 $26.03 $26.45 $24.82 25,725
2019-01-07 $26.20 $26.79 $26.12 $26.57 $24.93 29,452
2019-01-04 $25.79 $26.45 $25.57 $26.21 $24.59 31,518
2019-01-03 $25.75 $26.07 $25.50 $25.62 $24.04 24,293
2019-01-02 $25.86 $26.20 $25.49 $25.83 $24.24 34,049
2018-12-31 $24.90 $26.43 $24.90 $26.00 $24.40 68,116
2018-12-28 $24.52 $25.10 $24.40 $25.02 $23.48 39,313
2018-12-27 $24.84 $25.45 $24.11 $24.51 $23.00 35,663
2018-12-26 $23.88 $25.18 $23.88 $25.02 $23.48 45,318
2018-12-24 $23.78 $24.46 $23.63 $23.63 $22.17 31,105
2018-12-21 $23.91 $24.60 $23.50 $23.78 $22.31 68,425
2018-12-20 $24.00 $24.42 $23.53 $23.92 $22.45 66,527
2018-12-19 $24.13 $24.52 $23.87 $24.08 $22.60 37,274
2018-12-18 $23.50 $24.48 $23.00 $24.12 $22.63 30,931
2018-12-17 $23.02 $24.29 $23.02 $23.39 $21.95 33,033
2018-12-14 $22.50 $23.63 $22.50 $23.01 $21.59 35,041
2018-12-13 $23.34 $23.88 $22.44 $22.55 $21.16 42,243
2018-12-12 $24.00 $24.17 $22.90 $23.38 $21.94 59,634
2018-12-11 $24.13 $24.33 $23.47 $23.72 $22.26 40,716
2018-12-10 $23.95 $24.23 $23.01 $23.98 $22.50 39,587
2018-12-07 $24.19 $24.57 $23.87 $24.08 $22.60 45,667
2018-12-06 $24.56 $24.82 $23.58 $24.46 $22.95 68,706
2018-12-04 $26.01 $26.65 $24.25 $24.78 $23.25 34,499
2018-12-03 $25.96 $26.91 $25.75 $26.45 $24.82 29,130
2018-11-30 $26.11 $26.50 $25.54 $25.89 $24.29 30,442
2018-11-29 $26.93 $27.01 $25.88 $26.10 $24.49 13,637
2018-11-28 $26.33 $27.40 $25.58 $26.94 $25.16 37,105
2018-11-27 $26.23 $26.50 $25.73 $26.36 $24.62 19,243
2018-11-26 $26.19 $26.67 $25.75 $26.28 $24.55 20,215
2018-11-23 $25.33 $26.40 $25.33 $26.19 $24.46 14,591
2018-11-21 $25.33 $26.02 $25.02 $25.54 $23.86 17,131
2018-11-20 $25.50 $25.71 $25.16 $25.43 $23.75 32,540
2018-11-19 $26.34 $26.50 $25.64 $25.80 $24.10 16,549
2018-11-16 $26.09 $26.86 $25.79 $26.20 $24.47 19,440
2018-11-15 $26.53 $26.98 $25.45 $26.25 $24.52 36,633
2018-11-14 $26.77 $28.23 $26.56 $26.56 $24.81 18,549
2018-11-13 $27.69 $27.69 $26.40 $26.50 $24.75 32,683
2018-11-12 $27.47 $28.85 $26.87 $27.61 $25.79 45,746
2018-11-09 $27.95 $28.37 $27.36 $27.76 $25.93 39,168
2018-11-08 $27.20 $28.03 $27.10 $27.73 $25.90 21,758
2018-11-07 $26.87 $27.31 $26.54 $27.19 $25.40 28,447
2018-11-06 $26.87 $27.10 $26.49 $26.64 $24.88 22,304
2018-11-05 $26.56 $27.21 $26.42 $26.86 $25.09 31,169
2018-11-02 $27.46 $27.71 $26.06 $26.62 $24.86 32,255
2018-11-01 $28.44 $28.52 $27.10 $27.41 $25.60 48,611
2018-10-31 $29.25 $29.57 $28.58 $28.72 $26.83 54,410
2018-10-30 $27.89 $29.38 $27.89 $28.95 $27.04 62,621
2018-10-29 $28.23 $28.28 $27.40 $27.71 $25.88 76,157
2018-10-26 $26.92 $27.95 $26.29 $27.77 $25.94 65,559
2018-10-25 $26.73 $27.29 $26.30 $27.19 $25.40 48,608
2018-10-24 $26.50 $28.04 $25.61 $26.55 $24.80 109,206
2018-10-23 $25.44 $26.30 $24.68 $25.47 $23.79 39,934
2018-10-22 $25.06 $26.10 $24.35 $25.77 $24.07 35,992
2018-10-19 $25.55 $25.55 $24.77 $25.05 $23.40 32,814
2018-10-18 $26.11 $26.11 $25.09 $25.76 $24.06 24,004
2018-10-17 $25.87 $26.24 $25.37 $26.23 $24.50 39,948
2018-10-16 $25.11 $26.05 $24.90 $25.93 $24.22 56,680
2018-10-15 $24.49 $25.42 $24.25 $24.98 $23.33 39,063
2018-10-12 $25.00 $25.86 $24.57 $24.75 $23.12 49,617
2018-10-11 $25.21 $25.76 $24.53 $24.80 $23.16 59,545
2018-10-10 $27.18 $27.18 $25.22 $25.31 $23.64 79,340
2018-10-09 $26.13 $27.67 $26.13 $27.26 $25.46 55,130
2018-10-08 $25.88 $26.47 $25.40 $26.20 $24.47 58,590
2018-10-05 $27.09 $27.09 $25.73 $26.18 $24.45 34,106
2018-10-04 $27.05 $27.05 $26.26 $26.79 $25.02 47,032
2018-10-03 $27.06 $27.48 $26.74 $27.11 $25.32 37,385
2018-10-02 $27.80 $27.80 $26.75 $27.08 $25.29 47,265
2018-10-01 $28.33 $28.59 $27.69 $27.85 $26.01 66,261
2018-09-28 $28.30 $28.90 $28.00 $28.30 $26.43 30,063
2018-09-27 $28.40 $28.68 $28.15 $28.35 $26.48 29,264
2018-09-26 $28.00 $28.95 $27.97 $28.35 $26.48 44,651
2018-09-25 $27.75 $28.15 $27.65 $28.00 $26.15 50,135
2018-09-24 $28.05 $28.20 $27.41 $27.80 $25.97 40,324
2018-09-21 $27.25 $28.65 $27.25 $28.15 $26.29 78,718
2018-09-20 $28.50 $28.75 $27.05 $27.30 $25.50 57,977
2018-09-19 $29.10 $29.50 $28.05 $28.35 $26.48 41,276
2018-09-18 $28.85 $29.80 $28.85 $29.10 $27.18 50,548
2018-09-17 $28.60 $28.95 $28.25 $28.80 $26.90 45,529
2018-09-14 $28.40 $29.55 $28.31 $28.55 $26.67 44,033
2018-09-13 $29.00 $29.00 $27.85 $28.45 $26.57 32,765
2018-09-12 $28.85 $28.95 $28.00 $28.95 $27.04 45,810
2018-09-11 $29.80 $29.95 $28.55 $28.90 $26.99 53,598
2018-09-10 $30.20 $30.50 $29.90 $30.05 $28.07 38,504
2018-09-07 $30.35 $30.95 $29.95 $30.15 $28.16 31,583
2018-09-06 $30.40 $30.95 $29.82 $30.45 $28.44 44,864
2018-09-05 $30.05 $30.45 $29.37 $30.35 $28.35 46,197
2018-09-04 $30.05 $30.45 $29.28 $30.10 $28.11 68,734
2018-08-31 $29.70 $30.20 $29.50 $30.15 $28.16 45,117
2018-08-30 $29.75 $30.00 $29.10 $29.70 $27.74 42,489
2018-08-29 $29.40 $29.80 $28.60 $29.70 $27.63 44,848
2018-08-28 $29.90 $29.95 $29.05 $29.35 $27.30 53,606
2018-08-27 $30.35 $30.80 $29.55 $29.80 $27.72 54,609
2018-08-24 $30.40 $30.70 $30.05 $30.50 $28.37 42,249
2018-08-23 $30.15 $30.60 $30.10 $30.40 $28.28 37,159
2018-08-22 $30.20 $30.85 $29.80 $30.15 $28.05 50,262
2018-08-21 $30.90 $31.28 $30.10 $30.15 $28.05 50,823
2018-08-20 $30.60 $31.04 $30.15 $30.90 $28.75 40,583
2018-08-17 $29.70 $30.70 $29.65 $30.60 $28.47 66,306
2018-08-16 $30.50 $31.05 $29.55 $29.65 $27.58 62,260
2018-08-15 $31.00 $31.25 $30.15 $30.45 $28.33 48,708
2018-08-14 $30.50 $31.58 $30.40 $31.25 $29.07 58,447
2018-08-13 $30.95 $31.30 $30.25 $30.40 $28.28 56,279
2018-08-10 $30.25 $31.20 $30.15 $31.05 $28.89 67,658
2018-08-09 $30.05 $30.80 $29.85 $30.25 $28.14 46,039
2018-08-08 $30.55 $30.55 $29.85 $30.00 $27.91 50,200
2018-08-07 $30.90 $30.90 $29.85 $30.40 $28.28 56,595
2018-08-06 $30.15 $31.40 $29.88 $30.95 $28.79 85,940
2018-08-03 $31.50 $31.50 $29.80 $30.10 $28.00 89,580
2018-08-02 $31.55 $33.45 $30.75 $31.30 $29.12 189,338
2018-08-01 $27.50 $31.95 $27.50 $31.85 $29.63 302,502
2018-07-31 $26.15 $26.25 $25.40 $25.85 $24.05 82,299
2018-07-30 $26.25 $26.75 $25.75 $26.10 $24.28 109,330
2018-07-27 $28.00 $28.15 $26.17 $26.35 $24.51 65,468
2018-07-26 $27.85 $28.25 $27.45 $28.00 $26.05 62,049
2018-07-25 $27.45 $28.00 $27.18 $27.85 $25.91 57,244
2018-07-24 $27.85 $28.25 $27.25 $27.45 $25.54 68,997
2018-07-23 $27.45 $28.20 $27.31 $27.80 $25.86 134,933
2018-07-20 $28.10 $28.30 $27.05 $27.35 $25.44 109,824
2018-07-19 $27.20 $28.65 $25.80 $28.15 $26.19 249,077
2018-07-18 $28.10 $28.50 $27.10 $27.35 $25.44 205,152
2018-07-17 $28.35 $29.00 $28.00 $28.35 $26.37 57,442
2018-07-16 $28.60 $28.80 $28.10 $28.43 $26.45 57,460
2018-07-13 $29.30 $29.60 $28.30 $28.60 $26.61 87,742
2018-07-12 $30.60 $30.70 $29.55 $29.60 $27.54 109,136
2018-07-11 $30.20 $30.50 $29.40 $30.30 $28.19 90,669
2018-07-10 $29.65 $30.25 $29.25 $30.10 $28.00 108,032
2018-07-09 $28.80 $29.75 $28.34 $29.60 $27.54 154,632
2018-07-06 $28.40 $28.60 $28.00 $28.30 $26.33 120,738
2018-07-05 $29.00 $30.35 $27.90 $28.25 $26.28 119,656
2018-07-03 $28.15 $29.25 $27.80 $28.80 $26.79 100,575
2018-07-02 $29.85 $29.85 $27.05 $28.05 $26.09 237,584
2018-06-29 $30.60 $31.75 $29.80 $30.00 $27.91 145,860
2018-06-28 $30.45 $31.55 $30.21 $30.30 $28.19 139,206
2018-06-27 $29.60 $30.80 $29.51 $30.30 $28.19 169,054
2018-06-26 $29.90 $29.90 $28.80 $29.55 $27.49 144,108
2018-06-25 $28.55 $30.35 $28.45 $29.60 $27.54 236,926
2018-06-22 $28.90 $28.95 $27.66 $28.55 $26.56 954,112
2018-06-21 $29.35 $29.35 $28.45 $28.85 $26.84 117,915
2018-06-20 $29.05 $29.60 $28.78 $29.30 $27.26 70,320
2018-06-19 $29.05 $29.70 $28.55 $29.05 $27.03 112,291
2018-06-18 $29.50 $29.95 $28.55 $29.40 $27.35 101,310
2018-06-15 $28.70 $29.70 $28.45 $29.65 $27.58 88,122
2018-06-14 $28.60 $28.85 $28.15 $28.60 $26.61 55,738
2018-06-13 $29.65 $30.30 $28.60 $28.60 $26.61 70,570
2018-06-12 $28.55 $30.15 $28.55 $29.45 $27.40 91,974
2018-06-11 $28.50 $29.09 $28.50 $28.60 $26.61 79,723
2018-06-08 $28.20 $29.00 $28.20 $28.60 $26.61 41,574
2018-06-07 $27.95 $28.75 $27.51 $28.30 $26.33 67,543
2018-06-06 $28.35 $28.50 $27.70 $27.80 $25.86 58,520
2018-06-05 $28.25 $28.60 $27.55 $28.35 $26.37 62,232
2018-06-04 $29.10 $29.75 $28.05 $28.40 $26.42 84,352
2018-06-01 $28.35 $29.75 $27.50 $28.95 $26.93 120,498
2018-05-31 $27.10 $28.40 $27.10 $28.20 $26.23 133,596
2018-05-30 $27.30 $27.35 $26.70 $27.00 $25.12 109,829
2018-05-29 $27.20 $27.70 $26.60 $27.20 $25.19 82,179
2018-05-25 $27.20 $27.70 $26.50 $27.45 $25.42 93,611
2018-05-24 $26.85 $27.95 $26.50 $27.30 $25.28 97,074
2018-05-23 $26.70 $27.35 $26.70 $26.85 $24.87 65,874
2018-05-22 $26.85 $27.25 $26.65 $26.90 $24.91 85,184
2018-05-21 $26.65 $26.90 $26.15 $26.80 $24.82 93,656
2018-05-18 $26.60 $26.72 $26.25 $26.65 $24.68 49,554
2018-05-17 $27.15 $27.18 $26.25 $26.55 $24.59 55,616
2018-05-16 $26.90 $27.85 $26.90 $27.00 $25.01 73,785
2018-05-15 $26.30 $27.10 $26.15 $26.90 $24.91 60,332
2018-05-14 $26.65 $26.75 $26.05 $26.25 $24.31 86,094
2018-05-11 $26.55 $27.35 $26.35 $26.65 $24.68 76,194
2018-05-10 $27.50 $27.90 $26.60 $26.75 $24.78 208,016
2018-05-09 $26.35 $27.35 $26.15 $27.30 $25.28 98,003
2018-05-08 $27.05 $27.05 $26.10 $26.40 $24.45 63,427
2018-05-07 $25.25 $27.20 $25.25 $26.95 $24.96 89,869
2018-05-04 $24.90 $25.80 $24.75 $25.25 $23.39 67,727
2018-05-03 $26.50 $27.20 $24.90 $24.90 $23.06 102,507
2018-05-02 $25.55 $26.60 $24.85 $26.50 $24.54 124,646
2018-05-01 $23.95 $25.55 $23.75 $25.35 $23.48 89,412
2018-04-30 $24.95 $26.08 $23.85 $23.85 $22.09 139,941
2018-04-27 $24.40 $26.70 $24.40 $24.70 $22.88 157,342
2018-04-26 $23.85 $24.45 $23.25 $24.15 $22.37 109,393
2018-04-25 $22.25 $24.00 $21.74 $23.85 $22.09 141,629
2018-04-24 $22.50 $22.50 $20.90 $21.00 $19.45 61,013
2018-04-23 $21.60 $22.70 $21.10 $22.45 $20.79 51,481
2018-04-20 $21.90 $21.90 $21.50 $21.65 $20.05 25,653
2018-04-19 $21.85 $22.08 $21.55 $21.90 $20.28 26,609
2018-04-18 $21.20 $22.15 $21.20 $21.85 $20.24 41,567
2018-04-17 $21.65 $21.90 $21.10 $21.25 $19.68 25,007
2018-04-16 $21.70 $21.75 $21.35 $21.55 $19.96 26,667
2018-04-13 $21.50 $21.65 $21.05 $21.50 $19.91 33,301
2018-04-12 $21.80 $21.80 $21.20 $21.35 $19.77 18,077
2018-04-11 $21.75 $21.90 $21.20 $21.50 $19.91 16,099
2018-04-10 $21.25 $21.75 $20.95 $21.70 $20.10 28,283
2018-04-09 $22.65 $22.65 $20.35 $20.80 $19.26 76,135
2018-04-06 $22.35 $22.80 $21.85 $22.70 $21.02 52,746
2018-04-05 $22.25 $22.50 $21.65 $22.40 $20.75 42,550
2018-04-04 $21.15 $22.40 $21.00 $22.25 $20.61 87,126
2018-04-03 $20.25 $21.35 $20.25 $21.10 $19.54 40,417
2018-04-02 $21.55 $21.55 $20.10 $20.25 $18.76 34,744
2018-03-29 $20.45 $21.70 $20.45 $21.45 $19.87 35,558
2018-03-28 $21.25 $21.25 $20.05 $20.20 $18.71 35,203
2018-03-27 $20.60 $21.70 $20.55 $21.25 $19.68 41,687
2018-03-26 $20.75 $21.60 $19.80 $20.55 $19.03 94,108
2018-03-23 $20.60 $21.35 $20.50 $20.85 $19.31 62,185
2018-03-22 $20.75 $21.35 $20.12 $20.65 $19.13 22,263
2018-03-21 $21.50 $21.83 $20.86 $21.20 $19.63 35,463
2018-03-20 $22.00 $22.00 $21.35 $21.70 $20.10 35,752
2018-03-19 $21.45 $22.00 $21.05 $21.95 $20.33 61,174
2018-03-16 $21.40 $21.75 $21.15 $21.40 $19.82 42,242
2018-03-15 $20.95 $21.30 $20.33 $21.30 $19.73 25,768
2018-03-14 $21.05 $21.05 $20.50 $21.00 $19.45 20,145
2018-03-13 $21.20 $21.33 $20.68 $20.90 $19.36 18,325
2018-03-12 $21.10 $21.75 $20.85 $21.20 $19.63 34,388
2018-03-09 $20.85 $21.45 $20.60 $21.05 $19.50 23,702
2018-03-08 $21.20 $21.55 $20.35 $20.60 $19.08 20,303
2018-03-07 $21.00 $21.70 $20.70 $21.20 $19.63 24,543
2018-03-06 $21.55 $21.55 $20.80 $21.05 $19.50 44,352
2018-03-05 $19.95 $21.60 $19.65 $21.40 $19.82 118,317
2018-03-02 $19.00 $19.95 $18.93 $19.40 $17.97 136,711
2018-03-01 $18.60 $19.05 $18.31 $19.05 $17.64 82,294
2018-02-28 $18.50 $18.50 $17.71 $18.40 $17.04 53,235
2018-02-27 $18.25 $18.95 $18.25 $18.50 $17.13 32,644
2018-02-26 $18.65 $18.98 $18.05 $18.15 $16.81 32,858
2018-02-23 $17.95 $18.60 $17.62 $18.50 $17.03 36,198
2018-02-22 $18.20 $18.70 $17.25 $17.75 $16.34 33,755
2018-02-21 $16.75 $19.45 $16.75 $18.05 $16.62 79,311
2018-02-20 $16.30 $16.73 $16.08 $16.25 $14.96 34,595
2018-02-16 $16.60 $16.81 $16.20 $16.50 $15.19 17,703
2018-02-15 $16.85 $17.00 $16.10 $16.65 $15.33 22,008
2018-02-14 $16.60 $16.80 $16.41 $16.50 $15.19 14,473
2018-02-13 $16.40 $16.70 $16.23 $16.70 $15.37 10,622
2018-02-12 $16.00 $16.65 $15.88 $16.45 $15.14 17,753
2018-02-09 $16.45 $16.65 $15.90 $15.95 $14.68 20,634
2018-02-08 $16.90 $17.14 $16.30 $16.35 $15.05 24,768
2018-02-07 $16.65 $17.02 $16.55 $16.90 $15.56 22,759
2018-02-06 $16.00 $16.70 $16.00 $16.55 $15.24 20,521
2018-02-05 $16.80 $17.55 $15.00 $16.15 $14.87 93,616
2018-02-02 $16.80 $17.60 $16.65 $17.15 $15.79 25,030
2018-02-01 $17.10 $17.50 $16.80 $17.00 $15.65 37,129
2018-01-31 $17.85 $18.00 $17.20 $17.20 $15.83 27,810
2018-01-30 $17.95 $18.20 $17.61 $17.85 $16.43 24,679
2018-01-29 $17.25 $18.30 $17.10 $17.95 $16.52 52,056
2018-01-26 $18.50 $18.50 $17.60 $17.60 $16.20 26,925
2018-01-25 $18.80 $18.80 $18.25 $18.35 $16.89 12,782
2018-01-24 $18.70 $19.09 $18.65 $18.85 $17.35 11,711
2018-01-23 $19.35 $19.35 $18.75 $18.75 $17.26 18,065
2018-01-22 $19.10 $19.58 $18.68 $19.30 $17.77 31,796
2018-01-19 $18.85 $19.30 $18.50 $19.15 $17.63 17,763
2018-01-18 $19.05 $19.05 $18.30 $18.85 $17.35 22,462
2018-01-17 $18.80 $19.20 $18.75 $19.10 $17.58 16,003
2018-01-16 $19.35 $19.40 $18.55 $18.75 $17.26 37,402
2018-01-12 $19.85 $19.92 $19.25 $19.35 $17.81 24,934
2018-01-11 $19.45 $20.00 $19.39 $19.85 $18.27 23,389
2018-01-10 $19.60 $19.60 $19.25 $19.50 $17.95 20,070
2018-01-09 $20.75 $20.83 $19.50 $19.70 $18.14 23,400
2018-01-08 $20.90 $20.95 $20.25 $20.75 $19.10 69,538
2018-01-05 $19.35 $20.79 $19.35 $20.65 $19.01 76,529
2018-01-04 $19.70 $19.97 $19.02 $19.40 $17.86 35,911
2018-01-03 $19.85 $20.00 $19.15 $19.65 $18.09 60,572
2018-01-02 $18.95 $19.95 $18.94 $19.80 $18.23 41,273
2017-12-29 $18.75 $19.00 $18.50 $18.90 $17.40 41,431
2017-12-28 $18.50 $18.90 $18.50 $18.75 $17.26 32,112
2017-12-27 $18.40 $18.75 $18.35 $18.75 $17.26 15,565
2017-12-26 $18.65 $18.75 $18.35 $18.35 $16.89 17,774
2017-12-22 $18.55 $18.75 $18.22 $18.75 $17.26 21,740
2017-12-21 $18.50 $18.85 $18.25 $18.55 $17.08 25,742
2017-12-20 $19.15 $19.15 $18.40 $18.60 $17.12 13,490
2017-12-19 $18.60 $19.25 $18.43 $19.10 $17.58 26,212
2017-12-18 $18.15 $18.56 $18.05 $18.45 $16.99 37,630
2017-12-15 $18.10 $18.35 $18.00 $18.10 $16.66 56,375
2017-12-14 $18.05 $18.25 $17.75 $18.05 $16.62 31,308
2017-12-13 $17.90 $18.25 $17.88 $18.00 $16.57 15,631
2017-12-12 $17.90 $18.20 $17.70 $17.95 $16.52 18,230
2017-12-11 $18.00 $18.20 $17.85 $17.95 $16.52 27,392
2017-12-08 $17.90 $18.20 $17.90 $18.10 $16.66 17,554
2017-12-07 $17.90 $18.25 $17.60 $17.90 $16.48 34,977
2017-12-06 $18.00 $18.25 $17.75 $17.80 $16.39 26,433
2017-12-05 $18.10 $18.25 $17.33 $18.00 $16.57 26,546
2017-12-04 $17.80 $18.13 $17.80 $18.00 $16.57 29,463
2017-12-01 $17.50 $17.75 $16.70 $17.60 $16.20 40,946
2017-11-30 $17.60 $18.30 $17.10 $17.70 $16.29 22,897
2017-11-29 $17.80 $17.80 $17.10 $17.65 $16.25 33,597
2017-11-28 $17.75 $18.05 $17.60 $17.80 $16.39 48,775
2017-11-27 $19.50 $19.50 $17.80 $17.85 $16.43 114,238
2017-11-24 $19.05 $19.85 $18.70 $19.80 $18.23 24,968
2017-11-22 $19.35 $19.56 $19.05 $19.15 $17.53 28,924
2017-11-21 $19.75 $20.00 $19.55 $19.55 $17.90 24,556
2017-11-20 $19.75 $20.15 $19.25 $19.70 $18.04 117,261
2017-11-17 $18.60 $19.75 $18.50 $19.75 $18.08 85,433
2017-11-16 $18.45 $18.85 $18.40 $18.50 $16.94 20,032
2017-11-15 $18.35 $18.55 $18.20 $18.40 $16.85 18,163
2017-11-14 $18.90 $19.10 $18.20 $18.40 $16.85 31,840
2017-11-13 $18.05 $19.25 $18.00 $18.85 $17.26 70,552
2017-11-10 $17.90 $18.25 $17.80 $18.10 $16.57 23,467
2017-11-09 $18.05 $18.20 $17.70 $17.85 $16.34 23,802
2017-11-08 $17.90 $18.45 $17.45 $18.15 $16.62 61,438
2017-11-07 $16.70 $18.13 $16.60 $17.95 $16.43 70,685
2017-11-06 $17.45 $17.49 $16.25 $16.75 $15.33 84,098
2017-11-03 $18.30 $18.30 $17.15 $17.65 $16.16 41,636
2017-11-02 $18.10 $18.75 $17.65 $18.15 $16.62 40,057
2017-11-01 $18.40 $18.80 $17.85 $18.15 $16.62 50,265
2017-10-31 $16.90 $18.60 $16.75 $18.30 $16.75 87,727
2017-10-30 $18.75 $20.10 $16.50 $16.70 $15.29 252,616
2017-10-27 $15.90 $17.85 $15.90 $17.80 $16.30 144,022
2017-10-26 $14.50 $15.90 $14.50 $15.85 $14.51 126,708
2017-10-25 $14.55 $14.75 $14.32 $14.45 $13.23 124,211
2017-10-24 $14.25 $14.30 $14.13 $14.28 $13.07 30,769
2017-10-23 $14.50 $14.50 $14.09 $14.25 $13.05 34,269
2017-10-20 $14.35 $14.55 $14.23 $14.35 $13.14 15,528
2017-10-19 $14.05 $14.50 $13.90 $14.50 $13.27 38,688
2017-10-18 $14.15 $14.30 $13.98 $14.05 $12.86 10,409
2017-10-17 $14.50 $14.50 $14.00 $14.15 $12.95 23,974
2017-10-16 $14.50 $14.55 $14.40 $14.55 $13.32 17,388
2017-10-13 $14.45 $14.55 $14.40 $14.45 $13.23 8,322
2017-10-12 $14.45 $14.65 $14.44 $14.55 $13.32 8,288
2017-10-11 $14.61 $14.71 $14.50 $14.50 $13.27 20,553
2017-10-10 $14.60 $14.75 $14.40 $14.65 $13.41 56,508
2017-10-09 $14.70 $14.75 $14.40 $14.75 $13.50 31,178
2017-10-06 $14.30 $14.55 $14.20 $14.55 $13.32 13,146
2017-10-05 $14.40 $14.50 $14.15 $14.50 $13.27 13,002
2017-10-04 $13.90 $14.40 $13.85 $14.35 $13.14 20,421
2017-10-03 $13.55 $13.89 $13.55 $13.80 $12.63 11,329
2017-10-02 $13.40 $13.60 $13.40 $13.55 $12.41 15,901
2017-09-29 $13.15 $13.50 $13.15 $13.40 $12.27 17,667
2017-09-28 $13.46 $13.62 $13.10 $13.10 $11.99 39,837
2017-09-27 $13.65 $13.75 $13.48 $13.75 $12.59 9,114
2017-09-26 $13.70 $13.75 $13.40 $13.40 $12.27 26,053
2017-09-25 $13.85 $14.08 $13.75 $13.75 $12.59 15,009
2017-09-22 $13.90 $14.15 $13.75 $13.80 $12.63 20,760
2017-09-21 $13.65 $13.85 $13.60 $13.85 $12.68 24,131
2017-09-20 $13.50 $13.60 $13.35 $13.55 $12.41 14,699
2017-09-19 $13.70 $13.84 $13.35 $13.50 $12.36 36,481
2017-09-18 $14.10 $14.10 $13.60 $13.60 $12.45 12,208
2017-09-15 $13.55 $13.95 $13.41 $13.90 $12.73 25,822
2017-09-14 $13.65 $13.70 $13.40 $13.45 $12.31 12,708
2017-09-13 $13.40 $13.75 $13.40 $13.75 $12.59 19,259
2017-09-12 $13.45 $13.80 $13.30 $13.40 $12.27 26,801
2017-09-11 $12.95 $13.50 $12.95 $13.20 $12.08 26,031
2017-09-08 $12.95 $13.15 $12.80 $13.00 $11.90 15,095
2017-09-07 $13.10 $13.35 $12.83 $13.05 $11.95 17,380
2017-09-06 $13.30 $13.30 $12.85 $13.05 $11.95 16,130
2017-09-05 $13.30 $13.55 $13.30 $13.35 $12.22 25,430
2017-09-01 $12.90 $13.25 $12.90 $13.15 $12.04 25,800
2017-08-31 $13.10 $13.30 $12.90 $12.90 $11.81 29,500
2017-08-30 $13.10 $13.35 $13.10 $13.15 $12.04 10,064
2017-08-29 $13.20 $13.35 $13.10 $13.15 $12.04 26,935
2017-08-28 $13.65 $13.65 $13.15 $13.20 $12.08 41,245
2017-08-25 $13.55 $13.95 $13.55 $13.78 $12.61 12,141
2017-08-24 $13.90 $13.90 $13.50 $13.50 $12.26 18,078
2017-08-23 $13.75 $13.85 $13.70 $13.83 $12.56 12,359
2017-08-22 $13.85 $13.92 $13.75 $13.75 $12.49 7,680
2017-08-21 $13.95 $13.95 $13.80 $13.80 $12.53 16,100
2017-08-18 $13.90 $13.95 $13.80 $13.85 $12.58 10,400
2017-08-17 $13.85 $14.10 $13.80 $13.90 $12.62 19,993
2017-08-16 $13.90 $14.23 $13.80 $13.85 $12.58 25,668
2017-08-15 $13.65 $13.75 $13.40 $13.75 $12.49 31,508
2017-08-14 $14.00 $14.15 $13.50 $13.65 $12.40 21,183
2017-08-11 $13.60 $14.15 $13.60 $14.05 $12.76 18,138
2017-08-10 $13.50 $13.73 $13.50 $13.65 $12.40 17,761
2017-08-09 $13.75 $13.85 $13.60 $13.75 $12.49 11,828
2017-08-08 $14.15 $14.20 $13.75 $13.85 $12.58 38,525
2017-08-07 $14.05 $14.30 $13.99 $14.10 $12.81 62,130
2017-08-04 $14.00 $14.15 $13.90 $14.05 $12.76 34,466
2017-08-03 $14.00 $14.25 $13.90 $13.90 $12.62 19,421
2017-08-02 $14.10 $14.10 $13.95 $14.00 $12.72 13,065
2017-08-01 $14.10 $14.30 $13.75 $14.10 $12.81 37,758
2017-07-31 $14.20 $14.20 $13.75 $13.95 $12.67 27,658
2017-07-28 $14.15 $14.30 $13.95 $14.05 $12.76 28,803
2017-07-27 $14.50 $14.75 $14.20 $14.20 $12.90 43,485
2017-07-26 $13.65 $15.00 $13.61 $14.40 $13.08 115,500
2017-07-25 $12.75 $13.15 $12.69 $13.00 $11.81 28,281
2017-07-24 $12.55 $12.75 $12.40 $12.70 $11.53 16,231
2017-07-21 $12.55 $12.70 $12.45 $12.55 $11.40 47,656
2017-07-20 $12.60 $12.75 $12.55 $12.65 $11.49 14,560
2017-07-19 $12.35 $12.60 $12.35 $12.50 $11.35 10,471
2017-07-18 $12.30 $12.40 $12.20 $12.35 $11.22 8,257
2017-07-17 $12.80 $12.80 $12.30 $12.40 $11.26 30,523
2017-07-14 $12.85 $12.93 $12.55 $12.70 $11.53 9,289
2017-07-13 $12.70 $13.05 $12.70 $12.90 $11.72 26,816
2017-07-12 $12.75 $12.85 $12.50 $12.70 $11.53 21,277
2017-07-11 $12.90 $12.95 $12.70 $12.70 $11.53 9,673
2017-07-10 $12.90 $13.05 $12.80 $12.80 $11.63 20,666
2017-07-07 $12.80 $12.95 $12.80 $12.85 $11.67 17,453
2017-07-06 $12.75 $13.00 $12.65 $12.80 $11.63 30,182
2017-07-05 $13.25 $13.30 $12.85 $12.85 $11.67 13,650
2017-07-03 $13.50 $13.50 $12.89 $13.20 $11.99 15,567
2017-06-30 $13.35 $13.55 $13.15 $13.45 $12.22 13,552
2017-06-29 $13.50 $13.60 $12.87 $13.35 $12.13 33,635
2017-06-28 $12.75 $13.80 $12.75 $13.35 $12.13 28,185
2017-06-27 $12.50 $12.95 $12.50 $12.75 $11.58 13,520
2017-06-26 $12.50 $12.75 $12.40 $12.65 $11.49 44,647
2017-06-23 $13.20 $13.20 $12.70 $12.70 $11.53 27,001
2017-06-22 $13.25 $13.40 $12.90 $13.10 $11.90 26,701
2017-06-21 $13.30 $13.40 $13.15 $13.30 $12.08 16,154
2017-06-20 $13.45 $13.69 $13.25 $13.35 $12.13 18,191
2017-06-19 $14.00 $14.00 $13.55 $13.70 $12.44 38,923
2017-06-16 $13.85 $13.85 $13.55 $13.60 $12.35 15,620
2017-06-15 $14.20 $14.68 $13.90 $14.00 $12.72 22,060
2017-06-14 $14.00 $14.30 $14.00 $14.25 $12.94 18,923
2017-06-13 $14.00 $14.20 $13.95 $14.15 $12.85 18,718
2017-06-12 $13.70 $14.10 $13.65 $13.90 $12.62 45,248
2017-06-09 $14.20 $14.50 $14.15 $14.15 $12.85 15,139
2017-06-08 $14.30 $14.45 $13.90 $14.40 $13.08 32,290
2017-06-07 $14.20 $14.40 $13.71 $14.25 $12.94 51,311
2017-06-06 $14.75 $14.75 $14.20 $14.40 $13.08 23,473
2017-06-05 $14.70 $14.90 $14.48 $14.65 $13.31 31,708
2017-06-02 $14.50 $14.69 $14.20 $14.55 $13.22 36,974
2017-06-01 $14.30 $14.60 $14.20 $14.45 $13.12 17,472
2017-05-31 $14.30 $14.60 $14.06 $14.25 $12.94 33,807
2017-05-30 $13.80 $14.55 $13.75 $14.30 $12.99 56,918
2017-05-26 $13.95 $14.10 $13.90 $14.05 $12.76 13,972
2017-05-25 $14.05 $14.35 $13.72 $14.00 $12.72 33,405
2017-05-24 $13.80 $14.15 $13.70 $14.05 $12.66 31,465
2017-05-23 $13.60 $13.85 $13.55 $13.80 $12.44 31,020
2017-05-22 $13.60 $13.80 $13.05 $13.70 $12.35 69,323
2017-05-19 $13.70 $13.95 $13.50 $13.85 $12.48 48,920
2017-05-18 $13.75 $14.00 $13.60 $13.80 $12.44 18,524
2017-05-17 $14.25 $14.37 $13.65 $13.85 $12.48 41,166
2017-05-16 $14.80 $14.91 $14.35 $14.55 $13.11 30,086
2017-05-15 $14.30 $15.04 $14.25 $14.80 $13.34 78,798
2017-05-12 $14.85 $14.85 $14.20 $14.30 $12.89 52,334
2017-05-11 $14.50 $15.15 $14.50 $15.05 $13.56 35,453
2017-05-10 $15.40 $15.43 $14.55 $14.90 $13.43 84,627
2017-05-09 $15.15 $15.70 $15.15 $15.40 $13.88 74,223
2017-05-08 $15.45 $15.65 $15.00 $15.10 $13.61 111,890
2017-05-05 $14.75 $15.10 $14.65 $15.05 $13.56 66,542
2017-05-04 $14.75 $14.95 $14.65 $14.80 $13.34 32,832
2017-05-03 $15.00 $15.05 $14.60 $14.85 $13.38 81,646
2017-05-02 $15.00 $15.15 $14.85 $15.00 $13.52 69,422
2017-05-01 $14.55 $15.20 $14.50 $14.85 $13.38 174,883
2017-04-28 $13.95 $14.25 $13.95 $14.20 $12.80 51,199
2017-04-27 $13.95 $14.00 $13.80 $13.95 $12.57 47,697
2017-04-26 $13.95 $14.35 $13.75 $13.93 $12.55 48,918
2017-04-25 $13.45 $14.14 $13.35 $13.80 $12.44 157,725
2017-04-24 $12.25 $13.40 $12.25 $13.35 $12.03 135,895
2017-04-21 $11.50 $12.30 $11.30 $12.00 $10.81 73,768
2017-04-20 $10.85 $11.00 $10.75 $10.90 $9.82 30,895
2017-04-19 $11.00 $11.20 $10.80 $10.85 $9.78 456
2017-04-18 $11.00 $11.00 $10.85 $11.00 $9.91 294
2017-04-17 $11.15 $11.20 $11.00 $11.00 $9.91 6,621
2017-04-13 $11.04 $11.10 $11.00 $11.05 $9.96 5,945
2017-04-12 $11.15 $11.25 $11.10 $11.20 $10.09 9,048
2017-04-11 $11.10 $11.30 $11.10 $11.20 $10.09 6,246
2017-04-10 $11.00 $11.20 $10.90 $11.15 $10.05 23,545
2017-04-07 $10.80 $11.00 $10.70 $10.80 $9.73 16,369
2017-04-06 $11.15 $11.20 $10.75 $10.80 $9.73 62,412
2017-04-05 $10.85 $11.10 $10.75 $11.05 $9.96 61,128
2017-04-04 $11.25 $11.60 $10.75 $10.80 $9.73 22,877
2017-04-03 $11.55 $11.60 $11.33 $11.50 $10.36 48,584
2017-03-31 $11.35 $11.58 $10.95 $11.55 $10.41 58,455
2017-03-30 $11.25 $11.40 $11.10 $11.15 $10.05 5,688
2017-03-29 $11.34 $11.40 $11.15 $11.15 $10.05 7,488
2017-03-28 $11.25 $11.35 $11.20 $11.25 $10.14 7,078
2017-03-27 $11.20 $11.20 $11.10 $11.20 $10.09 8,016
2017-03-24 $11.12 $11.45 $11.08 $11.10 $10.00 10,235
2017-03-23 $11.00 $11.20 $10.90 $11.15 $10.05 5,768
2017-03-22 $10.95 $11.05 $10.40 $11.00 $9.91 9,873
2017-03-21 $11.35 $11.55 $10.80 $11.10 $10.00 69,522
2017-03-20 $10.85 $11.30 $10.80 $11.30 $10.18 42,208
2017-03-17 $11.00 $11.15 $10.83 $10.90 $9.82 56,138
2017-03-16 $11.15 $11.40 $10.80 $11.00 $9.91 10,249
2017-03-15 $11.25 $11.45 $11.05 $11.05 $9.96 16,866
2017-03-14 $11.25 $11.30 $10.95 $11.15 $10.05 9,808
2017-03-13 $10.90 $11.30 $10.90 $11.25 $10.14 19,358
2017-03-10 $10.80 $10.90 $10.55 $10.80 $9.73 53,174
2017-03-09 $10.45 $10.50 $10.25 $10.50 $9.46 53,244
2017-03-08 $10.50 $10.53 $10.35 $10.35 $9.33 6,257
2017-03-07 $10.35 $10.80 $10.30 $10.50 $9.46 26,879
2017-03-06 $10.55 $10.60 $10.25 $10.25 $9.24 24,173
2017-03-03 $10.60 $11.35 $10.50 $10.50 $9.46 10,283
2017-03-02 $10.80 $10.80 $10.60 $10.60 $9.55 29,565
2017-03-01 $10.87 $10.89 $10.65 $10.80 $9.73 23,296
2017-02-28 $11.25 $11.30 $10.70 $10.80 $9.73 30,691
2017-02-27 $11.30 $11.40 $11.30 $11.35 $10.23 11,464
2017-02-24 $11.40 $11.42 $11.30 $11.30 $10.18 10,644
2017-02-23 $11.35 $11.50 $11.35 $11.45 $10.22 8,774
2017-02-22 $11.35 $11.48 $11.35 $11.45 $10.22 18,841
2017-02-21 $11.05 $11.45 $11.05 $11.35 $10.13 30,175
2017-02-17 $11.00 $11.20 $10.88 $11.05 $9.86 30,203
2017-02-16 $11.46 $11.55 $11.05 $11.05 $9.86 6,649
2017-02-15 $11.10 $11.60 $11.10 $11.15 $9.95 33,298
2017-02-14 $11.20 $11.30 $11.15 $11.20 $10.00 15,883
2017-02-13 $11.85 $11.85 $11.05 $11.10 $9.91 35,479
2017-02-10 $11.63 $11.85 $11.55 $11.70 $10.44 43,665
2017-02-09 $11.15 $11.95 $11.15 $11.55 $10.31 93,610
2017-02-08 $11.35 $11.35 $11.05 $11.20 $10.00 16,070
2017-02-07 $11.80 $11.80 $11.20 $11.20 $10.00 23,981
2017-02-06 $12.00 $12.00 $11.44 $11.55 $10.31 41,951
2017-02-03 $12.05 $12.15 $11.90 $11.90 $10.62 25,098
2017-02-02 $12.40 $12.41 $11.95 $12.10 $10.80 27,867
2017-02-01 $12.60 $12.80 $12.49 $12.50 $11.16 30,310
2017-01-31 $12.50 $12.65 $12.45 $12.65 $11.29 10,019
2017-01-30 $12.55 $12.60 $12.45 $12.50 $11.16 16,596
2017-01-27 $12.80 $12.80 $12.40 $12.40 $11.07 7,694
2017-01-26 $12.48 $12.70 $12.48 $12.70 $11.33 13,538
2017-01-25 $12.35 $12.50 $12.35 $12.50 $11.16 14,125
2017-01-24 $12.39 $12.40 $12.25 $12.33 $11.00 6,949
2017-01-23 $12.40 $12.40 $12.29 $12.35 $11.02 12,164
2017-01-20 $12.40 $12.60 $12.25 $12.25 $10.93 8,438
2017-01-19 $12.30 $12.30 $12.20 $12.30 $10.98 16,921
2017-01-18 $12.50 $12.50 $12.20 $12.20 $10.89 13,909
2017-01-17 $11.95 $12.45 $11.95 $12.35 $11.02 16,208
2017-01-13 $11.85 $11.95 $11.85 $11.90 $10.62 32,372
2017-01-12 $11.60 $11.85 $11.55 $11.70 $10.44 27,255
2017-01-11 $11.65 $11.65 $11.50 $11.56 $10.31 8,484
2017-01-10 $11.76 $11.80 $11.60 $11.70 $10.44 26,634
2017-01-09 $11.65 $11.77 $11.65 $11.70 $10.44 21,084
2017-01-06 $11.70 $11.73 $11.45 $11.70 $10.44 20,884
2017-01-05 $11.80 $11.90 $11.75 $11.75 $10.49 17,790
2017-01-04 $11.65 $11.90 $11.65 $11.75 $10.49 45,076
2017-01-03 $11.55 $11.65 $11.46 $11.65 $10.40 18,115
2016-12-30 $11.50 $11.60 $11.45 $11.55 $10.31 9,742
2016-12-29 $11.45 $11.65 $11.45 $11.55 $10.31 30,171
2016-12-28 $11.45 $11.50 $11.40 $11.45 $10.22 34,781
2016-12-27 $11.15 $11.45 $11.15 $11.45 $10.22 6,753
2016-12-23 $11.15 $11.30 $11.00 $11.30 $10.09 17,001
2016-12-22 $11.15 $11.15 $11.05 $11.05 $9.86 9,579
2016-12-21 $10.94 $11.20 $10.94 $11.20 $10.00 14,468
2016-12-20 $10.95 $11.15 $10.93 $11.10 $9.91 12,974
2016-12-19 $10.80 $11.09 $10.80 $11.05 $9.86 11,116
2016-12-16 $10.93 $11.25 $10.93 $11.20 $10.00 10,975
2016-12-15 $11.15 $11.20 $11.05 $11.15 $9.95 8,603
2016-12-14 $11.20 $11.45 $11.20 $11.23 $10.02 13,835
2016-12-13 $11.15 $11.50 $11.04 $11.45 $10.22 20,316
2016-12-12 $11.25 $11.30 $11.10 $11.20 $10.00 23,624
2016-12-09 $11.10 $11.30 $11.10 $11.25 $10.04 10,679
2016-12-08 $11.20 $11.27 $11.00 $11.23 $10.02 20,265
2016-12-07 $11.25 $11.30 $11.20 $11.30 $10.09 39,798
2016-12-06 $11.15 $11.25 $11.05 $11.20 $10.00 18,153
2016-12-05 $10.90 $11.15 $10.90 $11.15 $9.95 32,901
2016-12-02 $11.00 $11.10 $10.70 $10.88 $9.71 17,695
2016-12-01 $10.65 $11.15 $10.65 $11.05 $9.86 15,895
2016-11-30 $10.70 $11.00 $10.60 $10.65 $9.51 18,940
2016-11-29 $10.70 $10.80 $10.60 $10.75 $9.59 16,053
2016-11-28 $11.20 $11.23 $10.60 $10.70 $9.55 35,323
2016-11-25 $11.10 $11.30 $11.10 $11.20 $10.00 6,031
2016-11-23 $11.30 $11.45 $11.11 $11.20 $10.00 10,821
2016-11-22 $11.45 $11.55 $11.20 $11.35 $10.03 20,793
2016-11-21 $11.25 $11.45 $11.05 $11.45 $10.12 15,268
2016-11-18 $11.10 $11.40 $11.05 $11.20 $9.90 54,855
2016-11-17 $10.95 $11.25 $10.95 $11.05 $9.77 30,480
2016-11-16 $11.10 $11.25 $10.90 $10.90 $9.63 55,241
2016-11-15 $10.95 $11.10 $10.90 $11.05 $9.77 42,776
2016-11-14 $10.90 $11.00 $10.70 $10.90 $9.63 27,011
2016-11-11 $10.47 $10.95 $10.47 $10.80 $9.55 30,226
2016-11-10 $10.75 $11.25 $10.72 $11.00 $9.72 43,157
2016-11-09 $10.60 $10.70 $10.40 $10.70 $9.46 11,703
2016-11-08 $10.40 $10.75 $10.40 $10.70 $9.46 13,884
2016-11-07 $10.40 $10.45 $10.30 $10.40 $9.19 23,672
2016-11-04 $10.60 $10.70 $10.50 $10.50 $9.28 14,171
2016-11-03 $10.65 $10.65 $10.50 $10.50 $9.28 17,392
2016-11-02 $10.55 $10.70 $10.45 $10.55 $9.32 17,613
2016-11-01 $10.70 $10.70 $10.50 $10.70 $9.46 6,399
2016-10-31 $10.80 $10.80 $10.65 $10.70 $9.46 8,153
2016-10-28 $10.75 $10.85 $10.65 $10.75 $9.50 25,665
2016-10-27 $10.70 $10.85 $10.58 $10.65 $9.41 29,837
2016-10-26 $11.30 $11.30 $10.40 $10.60 $9.37 46,244
2016-10-25 $10.15 $10.50 $9.95 $10.45 $9.24 49,399
2016-10-24 $10.55 $10.71 $10.30 $10.30 $9.10 26,231
2016-10-21 $10.70 $11.00 $10.25 $10.60 $9.37 74,389
2016-10-20 $10.05 $11.50 $9.95 $10.90 $9.63 177,656
2016-10-19 $10.21 $10.21 $9.95 $9.95 $8.79 35,969
2016-10-18 $10.20 $10.25 $10.10 $10.15 $8.97 19,113
2016-10-17 $10.20 $10.30 $10.20 $10.23 $9.04 29,325
2016-10-14 $10.25 $10.35 $10.20 $10.25 $9.06 11,044
2016-10-13 $10.30 $10.34 $10.20 $10.20 $9.01 15,350
2016-10-12 $10.25 $10.35 $10.25 $10.35 $9.15 6,149
2016-10-11 $10.35 $10.35 $10.20 $10.35 $9.15 16,173
2016-10-10 $10.30 $10.35 $10.17 $10.30 $9.10 9,710
2016-10-07 $10.33 $10.33 $10.19 $10.28 $9.09 12,445
2016-10-06 $10.33 $10.38 $10.26 $10.27 $9.08 2,952
2016-10-05 $10.49 $10.51 $10.28 $10.36 $9.16 8,798
2016-10-04 $10.60 $10.70 $10.49 $10.49 $9.27 16,039
2016-10-03 $10.49 $10.60 $10.36 $10.60 $9.37 56,615
2016-09-30 $10.29 $10.59 $10.29 $10.57 $9.34 37,174
2016-09-29 $10.23 $10.35 $10.23 $10.33 $9.13 17,136
2016-09-28 $10.24 $10.29 $10.22 $10.24 $9.05 9,928
2016-09-27 $10.20 $10.27 $10.20 $10.26 $9.07 5,862
2016-09-26 $10.21 $10.30 $10.19 $10.25 $9.06 21,118
2016-09-23 $10.25 $10.35 $10.25 $10.31 $9.11 5,033
2016-09-22 $10.34 $10.42 $10.28 $10.29 $9.09 15,204
2016-09-21 $10.25 $10.39 $10.21 $10.26 $9.07 20,285
2016-09-20 $10.30 $10.33 $10.24 $10.26 $9.07 14,240
2016-09-19 $10.28 $10.61 $10.24 $10.29 $9.09 20,225
2016-09-16 $10.40 $10.42 $10.17 $10.31 $9.11 18,127
2016-09-15 $10.72 $10.72 $10.38 $10.49 $9.27 11,078
2016-09-14 $10.41 $10.58 $10.30 $10.40 $9.19 38,089
2016-09-13 $10.62 $10.62 $10.40 $10.48 $9.26 24,065
2016-09-12 $10.64 $10.75 $10.50 $10.73 $9.48 23,574
2016-09-09 $10.40 $10.90 $10.36 $10.60 $9.37 74,169
2016-09-08 $10.69 $10.78 $10.51 $10.51 $9.29 11,315
2016-09-07 $10.70 $10.88 $10.70 $10.71 $9.47 16,671
2016-09-06 $10.48 $10.77 $10.40 $10.66 $9.42 19,449
2016-09-02 $10.78 $10.86 $10.46 $10.54 $9.32 13,274
2016-09-01 $10.52 $10.91 $10.50 $10.71 $9.47 33,398
2016-08-31 $10.86 $10.86 $10.44 $10.57 $9.34 24,464
2016-08-30 $10.67 $11.00 $10.65 $10.91 $9.64 44,038
2016-08-29 $10.48 $10.65 $10.47 $10.62 $9.39 15,422
2016-08-26 $10.27 $10.51 $10.27 $10.41 $9.20 28,560
2016-08-25 $10.28 $10.35 $10.25 $10.30 $9.10 28,452
2016-08-24 $10.18 $10.40 $10.18 $10.25 $9.06 34,554
2016-08-23 $10.20 $10.35 $10.20 $10.23 $8.95 55,562
2016-08-22 $10.31 $10.48 $10.17 $10.19 $8.91 25,600
2016-08-19 $10.42 $10.55 $10.34 $10.34 $9.04 21,870
2016-08-18 $10.26 $10.71 $10.26 $10.39 $9.09 21,125
2016-08-17 $10.35 $10.39 $10.18 $10.26 $8.97 41,406
2016-08-16 $10.40 $10.45 $10.30 $10.42 $9.11 17,387
2016-08-15 $10.56 $10.58 $10.43 $10.46 $9.15 25,925
2016-08-12 $10.68 $10.72 $10.53 $10.58 $9.25 24,995
2016-08-11 $10.58 $10.80 $10.58 $10.69 $9.35 17,485
2016-08-10 $10.65 $10.70 $10.40 $10.60 $9.27 14,343
2016-08-09 $10.34 $10.59 $10.34 $10.58 $9.25 19,757
2016-08-08 $10.42 $10.68 $10.27 $10.38 $9.08 44,101
2016-08-05 $10.59 $10.61 $10.39 $10.42 $9.11 36,466
2016-08-04 $10.60 $10.75 $10.50 $10.50 $9.18 11,509
2016-08-03 $10.50 $10.68 $10.50 $10.52 $9.20 11,719
2016-08-02 $10.85 $10.96 $10.50 $10.51 $9.19 34,635
2016-08-01 $11.03 $11.09 $10.86 $10.90 $9.53 19,171
2016-07-29 $11.00 $11.43 $10.90 $10.97 $9.59 53,712
2016-07-28 $12.05 $12.10 $11.67 $11.86 $10.37 38,695
2016-07-27 $12.57 $12.57 $12.00 $12.07 $10.55 24,120
2016-07-26 $12.61 $12.67 $12.48 $12.48 $10.91 8,001
2016-07-25 $12.48 $12.68 $12.48 $12.57 $10.99 12,297
2016-07-22 $12.56 $12.64 $12.51 $12.57 $10.99 12,927
2016-07-21 $12.50 $12.63 $12.50 $12.60 $11.02 7,914
2016-07-20 $12.42 $12.49 $12.34 $12.44 $10.88 10,796
2016-07-19 $12.32 $12.47 $12.32 $12.42 $10.86 7,686
2016-07-18 $12.22 $12.43 $12.22 $12.39 $10.83 15,635
2016-07-15 $12.30 $12.43 $12.28 $12.28 $10.74 17,149
2016-07-14 $11.90 $12.43 $11.85 $12.24 $10.70 45,675
2016-07-13 $11.43 $11.89 $11.43 $11.84 $10.35 35,694
2016-07-12 $11.34 $11.54 $11.33 $11.51 $10.06 42,833
2016-07-11 $11.27 $11.39 $11.20 $11.34 $9.92 10,837
2016-07-08 $11.26 $11.40 $11.13 $11.31 $9.89 40,085
2016-07-07 $11.35 $11.39 $11.17 $11.20 $9.79 19,950
2016-07-06 $11.44 $11.72 $11.21 $11.29 $9.87 46,322
2016-07-05 $11.41 $11.58 $11.35 $11.56 $10.11 16,415
2016-07-01 $11.42 $11.54 $11.37 $11.48 $10.04 23,344
2016-06-30 $11.37 $11.45 $11.33 $11.42 $9.99 16,492
2016-06-29 $11.51 $11.55 $11.38 $11.39 $9.96 44,226
2016-06-28 $11.42 $11.50 $11.29 $11.45 $10.01 10,116
2016-06-27 $11.32 $11.48 $11.23 $11.37 $9.94 39,560
2016-06-24 $11.50 $11.55 $11.29 $11.46 $10.02 21,650
2016-06-23 $11.75 $11.84 $11.51 $11.61 $10.15 11,328
2016-06-22 $11.62 $11.64 $11.54 $11.63 $10.17 6,172
2016-06-21 $11.56 $11.67 $11.56 $11.60 $10.14 6,591
2016-06-20 $11.57 $11.88 $11.56 $11.65 $10.19 26,088
2016-06-17 $11.37 $11.67 $11.37 $11.51 $10.06 20,972
2016-06-16 $11.09 $11.39 $11.09 $11.34 $9.92 20,182
2016-06-15 $11.25 $11.39 $11.21 $11.34 $9.92 30,731
2016-06-14 $11.32 $11.35 $11.01 $11.16 $9.76 33,712
2016-06-13 $11.41 $11.48 $11.22 $11.28 $9.86 40,119
2016-06-10 $11.48 $11.55 $11.40 $11.50 $10.06 14,879
2016-06-09 $11.31 $11.60 $11.31 $11.51 $10.06 26,955
2016-06-08 $11.55 $11.55 $11.20 $11.44 $10.00 62,677
2016-06-07 $11.45 $11.66 $11.30 $11.51 $10.06 15,492
2016-06-06 $11.46 $11.59 $11.44 $11.46 $10.02 48,701
2016-06-03 $11.40 $11.56 $11.40 $11.50 $10.06 29,922
2016-06-02 $11.40 $11.45 $11.36 $11.41 $9.98 24,848
2016-06-01 $11.40 $11.49 $11.24 $11.38 $9.95 26,838
2016-05-31 $11.36 $11.44 $11.14 $11.40 $9.97 13,348
2016-05-27 $11.24 $11.50 $11.24 $11.38 $9.95 8,362
2016-05-26 $11.24 $11.38 $11.21 $11.24 $9.83 19,767
2016-05-25 $11.19 $11.35 $11.19 $11.29 $9.78 20,269
2016-05-24 $10.92 $11.26 $10.92 $11.19 $9.69 20,557
2016-05-23 $10.85 $11.23 $10.72 $10.91 $9.45 49,319
2016-05-20 $10.70 $11.19 $10.70 $10.91 $9.45 21,943
2016-05-19 $10.87 $10.95 $10.73 $10.79 $9.34 41,645
2016-05-18 $11.32 $11.32 $10.81 $10.88 $9.42 49,546
2016-05-17 $11.85 $11.85 $11.20 $11.33 $9.81 58,194
2016-05-16 $11.84 $11.96 $11.52 $11.58 $10.03 31,691
2016-05-13 $11.76 $12.08 $11.70 $11.91 $10.31 17,671
2016-05-12 $11.67 $12.04 $11.67 $11.95 $10.35 34,098
2016-05-11 $11.86 $11.86 $11.60 $11.71 $10.14 35,601
2016-05-10 $11.88 $12.10 $11.84 $11.89 $10.30 31,365
2016-05-09 $11.81 $12.09 $11.40 $11.95 $10.35 28,081
2016-05-06 $11.71 $11.89 $11.48 $11.85 $10.26 37,395
2016-05-05 $12.08 $12.08 $11.50 $11.69 $10.12 83,066
2016-05-04 $12.08 $12.13 $11.91 $11.97 $10.37 18,021
2016-05-03 $12.18 $12.28 $12.03 $12.15 $10.52 33,339
2016-05-02 $12.04 $12.29 $12.00 $12.16 $10.53 33,875
2016-04-29 $12.36 $12.40 $11.89 $12.05 $10.43 54,359
2016-04-28 $12.06 $12.65 $12.06 $12.44 $10.77 32,500
2016-04-27 $12.20 $13.13 $11.96 $12.08 $10.46 99,242
2016-04-26 $11.80 $12.35 $11.80 $12.22 $10.58 72,163
2016-04-25 $11.59 $12.21 $11.56 $11.88 $10.29 47,776
2016-04-22 $12.75 $12.85 $11.30 $11.61 $10.05 269,857
2016-04-21 $13.19 $13.68 $13.13 $13.52 $11.71 27,338
2016-04-20 $13.19 $13.44 $13.10 $13.13 $11.37 23,133
2016-04-19 $13.32 $13.69 $13.04 $13.05 $11.30 17,244
2016-04-18 $13.57 $13.72 $13.00 $13.18 $11.41 54,046
2016-04-15 $13.67 $13.95 $13.57 $13.57 $11.75 22,660
2016-04-14 $13.48 $13.76 $13.47 $13.61 $11.79 17,839
2016-04-13 $13.41 $13.48 $13.33 $13.43 $11.63 28,057
2016-04-12 $13.04 $13.36 $12.97 $13.35 $11.56 14,872
2016-04-11 $12.96 $13.15 $12.91 $13.07 $11.32 10,644
2016-04-08 $13.00 $13.04 $12.78 $12.86 $11.14 26,191
2016-04-07 $12.70 $13.19 $12.62 $12.96 $11.22 26,135
2016-04-06 $12.69 $12.80 $12.57 $12.75 $11.04 23,419
2016-04-05 $12.74 $12.78 $12.53 $12.77 $11.06 22,885
2016-04-04 $12.94 $12.95 $12.70 $12.76 $11.05 16,242
2016-04-01 $12.75 $12.95 $12.70 $12.85 $11.13 28,214
2016-03-31 $12.98 $13.28 $12.70 $12.74 $11.03 75,867
2016-03-30 $12.85 $13.36 $12.73 $12.88 $11.15 25,609
2016-03-29 $12.65 $12.87 $12.53 $12.81 $11.09 19,956
2016-03-28 $12.64 $12.90 $12.50 $12.56 $10.88 29,892
2016-03-24 $12.51 $12.69 $12.39 $12.64 $10.95 13,777
2016-03-23 $13.41 $13.41 $12.51 $12.65 $10.95 24,219
2016-03-22 $13.28 $13.32 $12.85 $13.16 $11.40 29,425
2016-03-21 $12.77 $13.55 $12.77 $13.45 $11.65 19,081
2016-03-18 $12.94 $13.49 $12.90 $13.40 $11.60 47,697
2016-03-17 $12.60 $13.08 $12.44 $12.99 $11.25 27,196
2016-03-16 $12.58 $12.73 $12.28 $12.58 $10.89 37,100
2016-03-15 $12.89 $13.11 $12.44 $12.52 $10.84 19,242
2016-03-14 $13.13 $13.13 $12.78 $12.92 $11.19 10,766
2016-03-11 $12.64 $13.25 $12.64 $13.08 $11.33 22,024
2016-03-10 $12.56 $12.56 $12.19 $12.48 $10.80 20,678
2016-03-09 $12.70 $12.84 $12.34 $12.43 $10.76 18,432
2016-03-08 $13.06 $13.25 $12.90 $12.94 $11.21 28,296
2016-03-07 $12.50 $13.18 $12.50 $13.17 $11.40 44,757
2016-03-04 $12.50 $12.69 $12.39 $12.68 $10.98 31,959
2016-03-03 $12.28 $12.58 $12.06 $12.54 $10.86 31,299
2016-03-02 $11.67 $12.69 $11.51 $12.13 $10.50 61,698
2016-03-01 $11.44 $11.62 $11.20 $11.35 $9.83 34,508
2016-02-29 $11.12 $11.63 $10.99 $11.51 $9.97 28,614
2016-02-26 $11.32 $11.32 $11.00 $11.05 $9.57 14,294
2016-02-25 $10.87 $11.17 $10.87 $11.13 $9.64 19,286
2016-02-24 $10.61 $10.99 $10.61 $10.92 $9.36 46,773
2016-02-23 $10.67 $10.88 $10.61 $10.74 $9.21 30,016
2016-02-22 $11.00 $11.00 $10.68 $10.80 $9.26 60,820
2016-02-19 $11.30 $11.36 $10.89 $11.00 $9.43 26,162
2016-02-18 $11.54 $11.59 $11.26 $11.33 $9.72 21,925
2016-02-17 $10.46 $11.73 $10.46 $11.70 $10.03 51,893
2016-02-16 $10.11 $10.49 $10.11 $10.44 $8.95 15,509
2016-02-12 $10.11 $10.35 $9.67 $10.07 $8.63 61,089
2016-02-11 $10.63 $10.77 $10.27 $10.64 $9.12 30,869
2016-02-10 $10.54 $10.76 $10.50 $10.73 $9.20 17,309
2016-02-09 $10.49 $10.69 $10.47 $10.56 $9.05 24,597
2016-02-08 $11.01 $11.01 $10.44 $10.57 $9.06 18,089
2016-02-05 $10.93 $11.08 $10.86 $11.08 $9.50 13,922
2016-02-04 $10.85 $10.97 $10.58 $10.95 $9.39 13,063
2016-02-03 $11.22 $11.22 $10.77 $10.78 $9.24 13,793
2016-02-02 $11.04 $11.23 $10.96 $11.18 $9.59 22,147
2016-02-01 $10.93 $11.11 $10.87 $11.10 $9.52 31,487
2016-01-29 $10.16 $11.01 $10.16 $10.89 $9.34 57,677
2016-01-28 $10.24 $10.30 $10.06 $10.14 $8.69 19,374
2016-01-27 $10.21 $10.39 $10.10 $10.11 $8.67 18,178
2016-01-26 $10.45 $10.47 $10.21 $10.29 $8.82 37,864
2016-01-25 $10.24 $10.51 $10.24 $10.40 $8.92 28,339
2016-01-22 $10.15 $10.45 $10.11 $10.36 $8.88 47,354
2016-01-21 $10.34 $10.60 $10.34 $10.36 $8.88 47,388
2016-01-20 $9.97 $10.53 $9.97 $10.33 $8.86 49,085
2016-01-19 $10.50 $10.54 $9.85 $10.11 $8.67 37,580
2016-01-15 $10.20 $10.73 $10.13 $10.39 $8.91 38,329
2016-01-14 $10.07 $10.50 $10.05 $10.48 $8.99 44,149
2016-01-13 $10.28 $10.31 $10.05 $10.07 $8.63 23,909
2016-01-12 $10.45 $10.53 $10.12 $10.23 $8.77 24,039
2016-01-11 $10.35 $10.66 $10.09 $10.29 $8.82 32,340
2016-01-08 $10.32 $10.40 $10.10 $10.22 $8.76 39,949
2016-01-07 $10.53 $10.56 $10.05 $10.12 $8.68 79,771
2016-01-06 $10.95 $11.05 $10.60 $10.64 $9.12 54,466
2016-01-05 $11.45 $11.45 $11.00 $11.01 $9.44 29,279
2016-01-04 $11.53 $11.53 $11.00 $11.35 $9.73 42,558
2015-12-31 $11.40 $11.67 $11.40 $11.56 $9.91 16,809
2015-12-30 $11.69 $11.74 $11.30 $11.36 $9.74 32,637
2015-12-29 $11.64 $11.94 $11.37 $11.67 $10.01 25,025
2015-12-28 $11.70 $11.70 $11.32 $11.53 $9.89 23,850
2015-12-24 $11.76 $11.77 $11.60 $11.68 $10.02 15,282
2015-12-23 $11.65 $11.96 $11.60 $11.63 $9.97 29,438
2015-12-22 $11.55 $11.78 $11.34 $11.63 $9.97 33,434
2015-12-21 $11.32 $11.61 $11.22 $11.41 $9.78 28,422
2015-12-18 $11.66 $11.76 $11.26 $11.29 $9.68 76,389
2015-12-17 $11.05 $11.94 $11.05 $11.78 $10.10 89,822
2015-12-16 $10.52 $11.17 $10.52 $11.05 $9.48 34,671
2015-12-15 $10.29 $10.66 $10.20 $10.52 $9.02 38,573
2015-12-14 $11.07 $11.07 $10.10 $10.14 $8.69 139,711
2015-12-11 $10.78 $11.10 $10.72 $11.00 $9.43 51,883
2015-12-10 $11.18 $11.29 $10.51 $10.86 $9.31 50,337
2015-12-09 $10.46 $11.20 $10.46 $11.16 $9.57 46,168
2015-12-08 $10.36 $10.70 $10.11 $10.41 $8.93 80,775
2015-12-07 $10.72 $10.72 $10.26 $10.60 $9.09 49,040
2015-12-04 $10.61 $10.81 $10.08 $10.68 $9.16 58,212
2015-12-03 $11.04 $11.04 $10.39 $10.52 $9.02 78,128
2015-12-02 $11.09 $11.26 $10.65 $10.99 $9.42 140,437
2015-12-01 $11.36 $11.36 $11.10 $11.18 $9.59 33,318
2015-11-30 $11.69 $11.69 $11.34 $11.36 $9.74 28,792
2015-11-27 $11.64 $11.70 $11.49 $11.65 $9.99 25,162
2015-11-25 $11.50 $11.80 $11.46 $11.57 $9.92 49,147
2015-11-24 $11.54 $11.84 $11.42 $11.59 $9.94 28,892
2015-11-23 $11.32 $12.10 $11.24 $11.61 $9.86 43,454
2015-11-20 $11.32 $11.55 $11.22 $11.27 $9.57 44,015
2015-11-19 $11.30 $11.33 $11.17 $11.22 $9.53 25,334
2015-11-18 $11.14 $11.40 $10.94 $11.31 $9.61 21,228
2015-11-17 $11.33 $11.33 $10.84 $11.08 $9.41 30,659
2015-11-16 $11.36 $11.47 $11.06 $11.21 $9.52 27,525
2015-11-13 $10.92 $11.54 $10.65 $11.29 $9.59 53,680
2015-11-12 $11.31 $11.31 $10.94 $10.96 $9.31 33,064
2015-11-11 $11.62 $11.62 $11.20 $11.31 $9.61 27,748
2015-11-10 $11.77 $11.89 $11.50 $11.57 $9.83 43,178
2015-11-09 $12.03 $12.06 $11.53 $11.68 $9.92 43,633
2015-11-06 $12.20 $12.53 $11.82 $12.02 $10.21 35,120
2015-11-05 $12.52 $12.53 $12.03 $12.12 $10.29 22,825
2015-11-04 $12.69 $12.87 $12.40 $12.44 $10.57 17,187
2015-11-03 $13.01 $13.05 $12.65 $12.69 $10.78 30,827
2015-11-02 $12.75 $13.30 $12.54 $12.99 $11.03 33,688
2015-10-30 $12.57 $12.88 $12.31 $12.75 $10.83 44,818
2015-10-29 $11.94 $12.69 $11.70 $12.52 $10.63 67,076
2015-10-28 $11.63 $12.27 $11.63 $11.94 $10.14 42,482
2015-10-27 $11.58 $11.74 $11.28 $11.55 $9.81 81,032
2015-10-26 $12.39 $12.41 $11.56 $11.59 $9.84 85,866
2015-10-23 $12.51 $12.62 $12.30 $12.30 $10.45 115,286
2015-10-22 $13.40 $13.70 $12.19 $12.70 $10.79 196,357
2015-10-21 $15.15 $15.15 $14.44 $14.46 $12.28 41,136
2015-10-20 $15.47 $16.00 $14.95 $15.09 $12.82 28,018
2015-10-19 $14.52 $15.45 $14.52 $15.35 $13.04 35,311
2015-10-16 $14.71 $14.71 $14.56 $14.70 $12.49 8,134
2015-10-15 $14.40 $14.71 $14.12 $14.60 $12.40 29,889
2015-10-14 $14.93 $15.08 $14.35 $14.47 $12.29 20,516
2015-10-13 $15.09 $15.29 $14.91 $14.96 $12.71 17,205
2015-10-12 $14.97 $15.28 $14.61 $15.20 $12.91 31,027
2015-10-09 $15.51 $15.67 $14.83 $14.91 $12.66 18,011
2015-10-08 $14.70 $15.28 $14.61 $15.27 $12.97 18,420
2015-10-07 $14.65 $14.74 $14.46 $14.67 $12.46 38,464
2015-10-06 $14.77 $14.77 $14.50 $14.60 $12.40 22,605
2015-10-05 $14.22 $14.87 $13.94 $14.54 $12.35 34,066
2015-10-02 $14.04 $14.65 $13.91 $14.35 $12.19 17,520
2015-10-01 $14.27 $14.36 $13.80 $14.28 $12.13 26,756
2015-09-30 $14.21 $14.50 $13.77 $14.19 $12.05 29,665
2015-09-29 $13.56 $13.99 $13.34 $13.91 $11.82 50,851
2015-09-28 $14.00 $14.15 $13.56 $13.60 $11.55 47,462
2015-09-25 $14.55 $14.61 $14.00 $14.00 $11.89 41,024
2015-09-24 $14.55 $14.64 $14.26 $14.53 $12.34 53,502
2015-09-23 $14.71 $14.86 $14.14 $14.63 $12.43 53,474
2015-09-22 $15.94 $16.04 $14.55 $14.71 $12.49 168,399
2015-09-21 $17.66 $17.75 $16.00 $16.02 $13.61 146,544
2015-09-18 $18.62 $19.37 $17.94 $17.94 $15.24 59,755
2015-09-17 $18.89 $19.59 $18.59 $18.90 $16.05 32,474
2015-09-16 $19.39 $19.80 $18.80 $19.00 $16.14 59,165
2015-09-15 $18.37 $19.29 $18.03 $19.25 $16.35 31,531
2015-09-14 $18.19 $18.72 $17.75 $18.55 $15.76 40,467
2015-09-11 $17.64 $18.30 $17.55 $18.28 $15.53 29,665
2015-09-10 $18.26 $18.74 $17.64 $17.80 $15.12 44,734
2015-09-09 $19.21 $19.35 $18.32 $18.35 $15.59 28,912
2015-09-08 $19.21 $19.21 $18.81 $19.19 $16.30 20,886
2015-09-04 $18.70 $19.09 $18.58 $19.07 $16.20 21,627
2015-09-03 $18.56 $18.84 $18.43 $18.79 $15.96 21,265
2015-09-02 $18.10 $18.61 $17.82 $18.38 $15.61 33,197
2015-09-01 $17.60 $18.28 $17.60 $17.86 $15.17 65,690
2015-08-31 $18.27 $18.32 $17.79 $18.25 $15.50 40,469
2015-08-28 $18.36 $18.66 $18.20 $18.31 $15.55 23,226
2015-08-27 $17.81 $18.49 $17.80 $18.33 $15.57 23,703
2015-08-26 $17.25 $17.81 $17.01 $17.81 $15.04 30,040
2015-08-25 $17.55 $17.55 $17.01 $17.09 $14.43 28,709

Rocky Brands Inc (RCKY) News Headlines

Recent Rocky Brands Inc (RCKY) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.