Radian Group Inc (RDN) Exchange: NYSE

Data as of March 18, 2024

$30.88 ($-0.47) -1.50%

Radian Group Inc - Daily Information
Click for more stock information on Radian Group Inc.
Daily Information Data
Date March 18, 2024
Open $31.19
Previous Close $30.88
High $31.46
Low $30.73
Adjusted Open $31.19
Previous Adjusted Close $30.88
Adjusted High $31.46
Adjusted Low $30.73

About Radian Group Inc (RDN)

Radian Group Inc. is an S&P 500 financial services company that offers mortgage and real estate services, risk management products, and financial solutions to mortgage lenders, servicers, and other real estate professionals. The company was founded in 1971 and is headquartered in Philadelphia. Radian Group creates value by offering product, expertise and services to meet their customers’ needs in the volatile mortgage and real estate industry. Radian is committed to providing quality assurance and oversight, innovative technology solutions, and risk management to customers. Since its inception in 1971, Radian has grown and diversified, increasing its financial and operational strength in the process. Radian has expanded its presence across the U.S. as well as internationally. With a global presence in over 93 countries, Radian has been able to reach more customers to help them save on expenses, reduce risk, and manage their businesses more efficiently. Radian currently employs over 1,800 people worldwide and is ranked 127th in the Fortune 500 rankings.

Historical Stock Data for Radian Group Inc (RDN)

Date Open High Low Close Adj.Close Volume
2024-03-18 $31.19 $31.46 $30.73 $30.88 $30.88 1,104,812
2024-03-15 $31.48 $31.84 $31.11 $31.35 $31.35 11,945,696
2024-03-14 $31.50 $31.86 $31.29 $31.61 $31.61 1,500,478
2024-03-13 $31.60 $32.11 $31.53 $31.68 $31.68 1,625,917
2024-03-12 $31.27 $31.74 $31.19 $31.61 $31.61 2,232,005
2024-03-11 $30.05 $31.61 $29.95 $31.44 $31.44 3,999,327
2024-03-08 $29.75 $29.94 $29.50 $29.51 $29.51 1,107,374
2024-03-07 $29.97 $30.41 $29.60 $29.62 $29.62 864,824
2024-03-06 $29.52 $30.32 $29.45 $29.84 $29.84 1,148,991
2024-03-05 $29.07 $29.51 $29.07 $29.39 $29.39 1,354,663
2024-03-04 $29.04 $29.54 $28.98 $29.12 $29.12 1,250,148
2024-03-01 $29.14 $29.27 $28.70 $28.82 $28.82 1,050,464
2024-02-29 $29.17 $29.23 $28.70 $29.14 $29.14 2,112,008
2024-02-28 $27.90 $29.59 $27.86 $28.99 $28.99 2,700,594
2024-02-27 $27.63 $28.00 $27.55 $27.97 $27.97 935,298
2024-02-26 $27.35 $27.63 $27.21 $27.59 $27.59 1,134,984
2024-02-23 $27.35 $27.71 $27.20 $27.45 $27.45 1,059,311
2024-02-22 $27.46 $27.65 $27.22 $27.46 $27.22 1,138,705
2024-02-21 $27.59 $27.79 $27.41 $27.57 $27.33 938,764
2024-02-20 $27.48 $27.72 $27.39 $27.49 $27.25 1,252,834
2024-02-16 $28.07 $28.25 $27.69 $27.76 $27.51 2,059,181
2024-02-15 $28.38 $28.43 $27.91 $28.16 $27.91 2,402,639
2024-02-14 $28.19 $28.26 $27.91 $28.18 $27.93 1,088,595
2024-02-13 $27.50 $28.13 $27.35 $27.95 $27.70 1,500,435
2024-02-12 $27.59 $28.22 $27.59 $27.98 $27.73 1,425,884
2024-02-09 $27.39 $27.56 $26.96 $27.50 $27.26 1,799,612
2024-02-08 $27.80 $27.83 $26.11 $27.29 $27.05 1,970,738
2024-02-07 $28.60 $28.60 $28.17 $28.34 $28.09 982,569
2024-02-06 $28.29 $28.71 $28.29 $28.59 $28.34 677,118
2024-02-05 $28.86 $28.86 $28.20 $28.36 $28.11 784,354
2024-02-02 $29.10 $29.31 $29.03 $29.11 $28.85 820,991
2024-02-01 $29.00 $29.36 $28.58 $29.34 $29.08 996,130
2024-01-31 $29.54 $29.59 $28.94 $28.98 $28.72 894,519
2024-01-30 $29.25 $29.70 $29.25 $29.63 $29.37 706,835
2024-01-29 $29.20 $29.50 $29.09 $29.38 $29.12 685,400
2024-01-26 $29.21 $29.38 $29.11 $29.26 $29.00 658,881
2024-01-25 $29.50 $29.57 $28.93 $29.10 $28.84 947,800
2024-01-24 $29.36 $29.42 $29.15 $29.18 $28.92 744,787
2024-01-23 $29.47 $29.57 $29.09 $29.10 $28.84 634,670
2024-01-22 $29.34 $29.51 $29.13 $29.32 $29.06 870,527
2024-01-19 $28.62 $29.16 $28.42 $29.11 $28.85 701,887
2024-01-18 $28.60 $28.62 $28.13 $28.56 $28.31 689,108
2024-01-17 $28.08 $28.44 $28.03 $28.41 $28.16 639,920
2024-01-16 $28.56 $28.74 $28.28 $28.47 $28.22 651,889
2024-01-12 $28.77 $28.93 $28.50 $28.87 $28.87 757,512
2024-01-11 $28.80 $28.90 $28.05 $28.58 $28.58 1,629,341
2024-01-10 $28.59 $28.96 $28.58 $28.80 $28.80 1,656,380
2024-01-09 $28.96 $28.97 $28.49 $28.51 $28.51 1,045,995
2024-01-08 $28.90 $29.24 $28.84 $29.24 $29.24 826,946
2024-01-05 $28.56 $29.10 $28.51 $28.85 $28.85 942,645
2024-01-04 $28.41 $28.72 $28.38 $28.70 $28.70 1,160,194
2024-01-03 $28.40 $28.82 $28.28 $28.36 $28.36 1,341,035
2024-01-02 $28.33 $28.87 $28.21 $28.71 $28.71 1,145,240
2023-12-29 $28.93 $28.97 $28.54 $28.55 $28.55 705,315
2023-12-28 $28.87 $28.98 $28.72 $28.94 $28.94 764,938
2023-12-27 $28.93 $29.01 $28.77 $28.93 $28.93 634,321
2023-12-26 $28.74 $29.00 $28.57 $28.85 $28.85 657,914
2023-12-22 $28.67 $28.89 $28.54 $28.70 $28.70 1,110,945
2023-12-21 $28.27 $28.49 $28.11 $28.48 $28.48 937,647
2023-12-20 $28.33 $29.00 $28.16 $28.18 $28.18 1,428,031
2023-12-19 $27.93 $28.49 $27.85 $28.30 $28.30 1,265,620
2023-12-18 $28.07 $28.15 $27.76 $27.87 $27.87 1,235,059
2023-12-15 $28.39 $28.59 $27.62 $28.05 $28.05 5,740,880
2023-12-14 $27.69 $28.14 $27.54 $28.05 $28.05 2,643,088
2023-12-13 $26.64 $27.43 $26.55 $27.38 $27.38 3,599,604
2023-12-12 $25.92 $26.39 $25.78 $26.19 $26.19 1,404,039
2023-12-11 $25.80 $26.08 $25.73 $25.98 $25.98 1,282,252
2023-12-08 $25.34 $25.87 $25.34 $25.83 $25.83 1,086,520
2023-12-07 $25.17 $25.44 $24.92 $25.43 $25.43 1,282,215
2023-12-06 $25.47 $25.89 $25.08 $25.13 $25.13 1,404,020
2023-12-05 $26.10 $26.10 $25.53 $25.57 $25.57 1,024,697
2023-12-04 $25.74 $26.21 $25.74 $26.14 $26.14 1,348,485
2023-12-01 $25.70 $26.02 $25.46 $25.83 $25.83 1,038,656
2023-11-30 $25.28 $25.77 $25.25 $25.71 $25.71 807,285
2023-11-29 $25.14 $25.42 $25.14 $25.29 $25.29 1,349,842
2023-11-28 $25.29 $25.29 $24.98 $25.07 $25.07 1,148,889
2023-11-27 $25.25 $25.44 $25.16 $25.39 $25.39 1,235,001
2023-11-24 $25.32 $25.47 $25.18 $25.38 $25.38 623,813
2023-11-22 $25.69 $25.88 $25.39 $25.44 $25.44 1,384,979
2023-11-21 $25.91 $26.06 $25.40 $25.47 $25.47 1,184,708
2023-11-20 $25.89 $26.16 $25.89 $26.03 $26.03 674,626
2023-11-17 $25.66 $26.10 $25.63 $25.98 $25.98 1,088,050
2023-11-16 $26.60 $26.70 $25.57 $25.63 $25.63 1,136,275
2023-11-15 $26.71 $26.81 $26.46 $26.49 $26.49 1,036,990
2023-11-14 $27.05 $27.17 $26.72 $26.74 $26.74 1,234,890
2023-11-13 $26.35 $26.67 $26.35 $26.38 $26.38 642,572
2023-11-10 $26.45 $26.58 $26.34 $26.54 $26.54 1,685,739
2023-11-09 $26.52 $26.62 $26.26 $26.35 $26.35 900,907
2023-11-08 $26.70 $26.73 $26.26 $26.44 $26.44 678,617
2023-11-07 $26.83 $26.94 $26.35 $26.57 $26.57 859,229
2023-11-06 $27.18 $27.23 $26.76 $27.01 $27.01 1,112,580
2023-11-03 $27.03 $27.39 $26.54 $27.13 $27.13 1,411,430
2023-11-02 $25.39 $26.53 $25.18 $26.51 $26.51 1,510,535
2023-11-01 $25.44 $25.58 $25.10 $25.54 $25.54 921,202
2023-10-31 $25.06 $25.46 $24.99 $25.34 $25.34 803,913
2023-10-30 $25.15 $25.26 $24.92 $25.04 $25.04 821,465
2023-10-27 $25.10 $25.15 $24.62 $24.92 $24.92 1,265,795
2023-10-26 $24.93 $25.31 $24.84 $25.13 $25.13 1,108,484
2023-10-25 $24.73 $25.06 $24.73 $24.82 $24.82 1,122,326
2023-10-24 $25.02 $25.16 $24.74 $24.98 $24.98 1,158,468
2023-10-23 $24.83 $25.09 $24.66 $24.89 $24.89 1,132,713
2023-10-20 $25.28 $25.41 $24.92 $24.95 $24.95 1,082,069
2023-10-19 $25.85 $26.01 $25.06 $25.18 $25.18 1,422,674
2023-10-18 $26.34 $26.44 $25.88 $25.92 $25.92 1,015,307
2023-10-17 $26.53 $26.89 $26.42 $26.48 $26.48 1,360,681
2023-10-16 $26.53 $26.80 $26.31 $26.70 $26.70 1,565,324
2023-10-13 $26.76 $26.80 $26.12 $26.26 $26.26 1,214,277
2023-10-12 $27.30 $27.30 $26.32 $26.65 $26.65 1,002,700
2023-10-11 $26.72 $27.21 $26.72 $27.20 $27.20 1,067,972
2023-10-10 $26.78 $27.03 $26.75 $26.75 $26.75 963,531
2023-10-09 $26.26 $26.84 $26.19 $26.68 $26.68 1,264,123
2023-10-06 $26.29 $26.66 $26.20 $26.23 $26.23 1,395,065
2023-10-05 $25.65 $26.39 $25.65 $26.36 $26.36 1,769,538
2023-10-04 $24.85 $25.67 $24.69 $25.64 $25.64 1,632,996
2023-10-03 $24.93 $25.12 $24.56 $24.85 $24.85 1,516,302
2023-10-02 $25.13 $25.32 $24.95 $25.09 $25.09 1,314,956
2023-09-29 $25.39 $25.41 $24.99 $25.11 $25.11 1,559,940
2023-09-28 $25.13 $25.63 $25.13 $25.35 $25.35 1,528,832
2023-09-27 $25.23 $25.37 $24.95 $25.09 $25.09 930,812
2023-09-26 $25.26 $25.46 $25.04 $25.05 $25.05 1,332,166
2023-09-25 $25.12 $25.55 $25.03 $25.41 $25.41 647,013
2023-09-22 $25.27 $25.48 $25.23 $25.25 $25.25 840,808
2023-09-21 $25.67 $25.73 $25.27 $25.28 $25.28 1,322,253
2023-09-20 $26.48 $26.48 $25.75 $25.79 $25.79 1,045,850
2023-09-19 $26.65 $26.80 $26.22 $26.29 $26.29 863,093
2023-09-18 $26.35 $26.76 $26.15 $26.65 $26.65 929,878
2023-09-15 $25.51 $26.10 $25.50 $26.08 $26.08 3,414,525
2023-09-14 $25.99 $26.20 $25.58 $25.72 $25.72 1,204,261
2023-09-13 $26.63 $26.66 $25.81 $25.90 $25.90 1,143,183
2023-09-12 $26.44 $26.66 $26.41 $26.60 $26.60 630,976
2023-09-11 $26.63 $26.73 $26.37 $26.42 $26.42 867,541
2023-09-08 $26.57 $26.79 $26.43 $26.61 $26.61 465,923
2023-09-07 $26.41 $26.69 $26.37 $26.62 $26.62 660,641
2023-09-06 $26.50 $26.60 $26.21 $26.37 $26.37 670,275
2023-09-05 $26.98 $27.05 $25.84 $26.44 $26.44 1,293,238
2023-09-01 $27.15 $27.53 $27.12 $27.23 $27.23 812,522
2023-08-31 $27.04 $27.21 $26.89 $27.08 $27.08 1,262,327
2023-08-30 $27.13 $27.31 $26.99 $27.04 $27.04 1,180,999
2023-08-29 $27.00 $27.17 $26.83 $27.13 $27.13 905,670
2023-08-28 $27.09 $27.30 $27.00 $27.02 $27.02 780,807
2023-08-25 $27.11 $27.30 $26.83 $27.08 $27.08 1,043,875
2023-08-24 $26.60 $26.97 $26.60 $26.93 $26.93 1,294,480
2023-08-23 $26.32 $26.64 $26.27 $26.56 $26.56 986,128
2023-08-22 $26.42 $26.65 $26.23 $26.25 $26.25 1,183,524
2023-08-21 $26.59 $26.75 $26.33 $26.34 $26.34 1,319,936
2023-08-18 $26.15 $26.71 $26.15 $26.55 $26.55 1,096,291
2023-08-17 $26.82 $26.98 $26.45 $26.50 $26.28 1,104,899
2023-08-16 $27.18 $27.41 $26.66 $26.70 $26.48 970,120
2023-08-15 $27.48 $27.54 $27.21 $27.22 $27.22 824,059
2023-08-14 $27.56 $27.68 $27.44 $27.63 $27.63 695,150
2023-08-11 $27.42 $27.68 $27.41 $27.60 $27.60 635,803
2023-08-10 $28.19 $28.25 $27.34 $27.48 $27.48 889,734
2023-08-09 $28.03 $28.25 $27.93 $28.09 $28.09 825,001
2023-08-08 $27.89 $28.11 $27.64 $28.03 $28.03 894,902
2023-08-07 $27.81 $28.26 $27.81 $28.00 $28.00 965,448
2023-08-04 $27.52 $28.11 $27.48 $27.86 $27.86 1,354,755
2023-08-03 $27.10 $27.79 $27.04 $27.48 $27.48 1,752,016
2023-08-02 $26.70 $27.39 $26.59 $27.01 $27.01 1,519,580
2023-08-01 $26.85 $26.93 $26.61 $26.93 $26.93 853,585
2023-07-31 $27.12 $27.20 $26.73 $26.93 $26.93 957,214
2023-07-28 $27.18 $27.21 $26.87 $27.03 $27.03 698,697
2023-07-27 $27.13 $27.24 $26.82 $26.93 $26.93 849,034
2023-07-26 $26.85 $27.16 $26.80 $27.03 $27.03 780,113
2023-07-25 $26.74 $27.16 $26.74 $26.82 $26.82 1,003,015
2023-07-24 $26.41 $26.82 $26.40 $26.76 $26.76 754,923
2023-07-21 $26.73 $26.73 $26.42 $26.44 $26.44 788,663
2023-07-20 $26.50 $26.66 $26.30 $26.56 $26.56 921,564
2023-07-19 $26.28 $26.49 $26.21 $26.46 $26.46 1,178,619
2023-07-18 $26.20 $26.36 $26.12 $26.21 $26.21 626,626
2023-07-17 $25.66 $26.12 $25.63 $26.06 $26.06 656,510
2023-07-14 $25.77 $25.78 $25.41 $25.71 $25.71 716,683
2023-07-13 $25.67 $25.88 $25.66 $25.80 $25.80 630,021
2023-07-12 $25.75 $25.84 $25.63 $25.68 $25.68 858,961
2023-07-11 $25.50 $25.56 $25.34 $25.50 $25.50 674,521
2023-07-10 $24.80 $25.35 $24.79 $25.35 $25.35 869,810
2023-07-07 $24.60 $24.94 $24.60 $24.81 $24.81 1,525,902
2023-07-06 $24.76 $24.82 $24.34 $24.55 $24.55 1,184,084
2023-07-05 $25.38 $25.40 $25.04 $25.09 $25.09 1,212,557
2023-07-03 $25.18 $25.62 $25.08 $25.55 $25.55 664,978
2023-06-30 $25.36 $25.50 $25.23 $25.28 $25.28 1,014,831
2023-06-29 $25.10 $25.27 $24.97 $25.17 $25.17 744,901
2023-06-28 $25.02 $25.12 $24.79 $24.99 $24.99 1,161,650
2023-06-27 $24.77 $25.21 $24.63 $25.08 $25.08 1,054,517
2023-06-26 $25.04 $25.24 $24.79 $24.81 $24.81 1,200,444
2023-06-23 $24.84 $25.14 $24.74 $25.03 $25.03 2,353,412
2023-06-22 $25.25 $25.54 $24.93 $24.96 $24.96 1,303,726
2023-06-21 $25.04 $25.18 $24.93 $25.04 $25.04 1,104,054
2023-06-20 $25.13 $25.41 $25.06 $25.22 $25.22 1,300,176
2023-06-16 $25.50 $25.55 $25.03 $25.13 $25.13 3,584,867
2023-06-15 $24.96 $25.36 $24.94 $25.34 $25.34 1,423,278
2023-06-14 $25.40 $25.56 $24.94 $25.07 $25.07 1,779,283
2023-06-13 $25.62 $26.08 $25.40 $25.46 $25.46 1,992,123
2023-06-12 $26.15 $26.24 $25.87 $25.92 $25.92 1,385,920
2023-06-09 $26.28 $26.40 $26.18 $26.27 $26.27 831,135
2023-06-08 $26.56 $26.71 $26.32 $26.35 $26.35 1,143,655
2023-06-07 $26.38 $26.74 $26.26 $26.64 $26.64 1,539,650
2023-06-06 $25.72 $26.36 $25.72 $26.26 $26.26 1,319,244
2023-06-05 $25.98 $25.99 $25.33 $25.72 $25.72 1,487,800
2023-06-02 $25.97 $26.34 $25.92 $26.13 $26.13 1,483,917
2023-06-01 $25.58 $25.78 $25.45 $25.69 $25.69 1,060,148
2023-05-31 $25.93 $26.11 $25.37 $25.54 $25.54 1,550,888
2023-05-30 $25.82 $26.11 $25.63 $26.07 $26.07 1,350,161
2023-05-26 $24.84 $25.99 $24.81 $25.64 $25.64 3,267,629
2023-05-25 $25.21 $25.36 $24.90 $25.23 $25.01 1,832,544
2023-05-24 $25.51 $25.60 $24.99 $25.27 $25.05 2,015,452
2023-05-23 $25.37 $25.75 $25.31 $25.64 $25.42 2,005,732
2023-05-22 $25.83 $25.94 $25.44 $25.47 $25.25 1,369,313
2023-05-19 $26.00 $26.06 $25.56 $25.75 $25.53 1,846,033
2023-05-18 $25.36 $25.94 $25.35 $25.88 $25.65 1,089,319
2023-05-17 $25.09 $25.60 $24.91 $25.43 $25.21 1,667,541
2023-05-16 $25.00 $25.23 $24.87 $24.97 $24.75 1,445,844
2023-05-15 $24.92 $25.07 $24.78 $25.04 $24.82 1,602,398
2023-05-12 $25.10 $25.13 $24.70 $24.89 $24.89 1,116,230
2023-05-11 $24.71 $24.98 $24.60 $24.98 $24.98 999,257
2023-05-10 $25.06 $25.10 $24.42 $24.87 $24.87 1,894,344
2023-05-09 $24.52 $24.99 $24.40 $24.90 $24.90 1,682,327
2023-05-08 $24.73 $24.94 $24.55 $24.85 $24.85 1,294,752
2023-05-05 $24.50 $24.79 $24.20 $24.79 $24.79 1,920,217
2023-05-04 $23.89 $24.43 $23.13 $23.97 $23.97 1,845,357
2023-05-03 $23.62 $24.11 $23.43 $23.68 $23.68 2,785,958
2023-05-02 $23.97 $23.97 $22.94 $23.47 $23.47 1,954,784
2023-05-01 $24.14 $24.51 $23.94 $23.97 $23.97 2,341,301
2023-04-28 $23.85 $24.38 $23.82 $24.27 $24.27 1,819,683
2023-04-27 $23.32 $23.98 $23.30 $23.91 $23.91 1,704,934
2023-04-26 $23.15 $23.45 $23.09 $23.29 $23.29 990,977
2023-04-25 $23.17 $23.43 $23.09 $23.29 $23.29 1,050,098
2023-04-24 $23.31 $23.55 $23.23 $23.39 $23.39 915,999
2023-04-21 $23.49 $23.51 $23.13 $23.39 $23.39 977,673
2023-04-20 $23.22 $23.50 $23.15 $23.50 $23.50 1,224,907
2023-04-19 $23.34 $23.40 $23.02 $23.33 $23.33 1,202,817
2023-04-18 $23.48 $23.53 $23.19 $23.31 $23.31 1,466,018
2023-04-17 $23.40 $23.56 $23.26 $23.50 $23.50 1,122,751
2023-04-14 $23.44 $23.59 $23.23 $23.51 $23.51 1,052,098
2023-04-13 $23.33 $23.49 $23.17 $23.40 $23.40 1,076,738
2023-04-12 $23.14 $23.43 $23.03 $23.33 $23.33 1,658,400
2023-04-11 $22.58 $23.23 $22.44 $23.11 $23.11 1,847,829
2023-04-10 $21.96 $22.16 $21.84 $21.98 $21.98 1,539,046
2023-04-06 $21.85 $22.10 $21.85 $21.96 $21.96 681,423
2023-04-05 $21.71 $22.02 $21.71 $21.83 $21.83 1,300,227
2023-04-04 $22.25 $22.29 $21.67 $21.92 $21.92 1,327,405
2023-04-03 $22.07 $22.29 $21.95 $22.14 $22.14 1,323,943
2023-03-31 $21.96 $22.12 $21.83 $22.10 $22.10 1,322,643
2023-03-30 $21.89 $22.02 $21.68 $21.89 $21.89 933,066
2023-03-29 $21.66 $21.77 $21.53 $21.75 $21.75 1,152,487
2023-03-28 $21.43 $21.63 $21.22 $21.46 $21.46 1,203,477
2023-03-27 $21.86 $21.93 $21.32 $21.58 $21.58 1,478,082
2023-03-24 $20.28 $21.49 $20.24 $21.47 $21.47 1,693,519
2023-03-23 $20.80 $20.98 $20.49 $20.56 $20.56 2,084,152
2023-03-22 $21.15 $21.34 $20.64 $20.64 $20.64 1,792,554
2023-03-21 $21.42 $21.67 $21.16 $21.22 $21.22 2,052,725
2023-03-20 $20.63 $21.18 $20.50 $20.93 $20.93 2,636,422
2023-03-17 $20.98 $21.04 $20.01 $20.37 $20.37 33,390,773
2023-03-16 $20.47 $21.44 $20.21 $21.23 $21.23 3,571,508
2023-03-15 $20.50 $20.93 $20.29 $20.84 $20.84 4,179,797
2023-03-14 $21.22 $21.63 $20.83 $21.06 $21.06 4,054,419
2023-03-13 $20.75 $21.25 $20.14 $20.70 $20.70 4,053,105
2023-03-10 $21.88 $22.02 $21.04 $21.18 $21.18 3,549,299
2023-03-09 $22.65 $22.77 $21.90 $21.90 $21.90 2,886,236
2023-03-08 $22.70 $23.10 $22.54 $22.71 $22.71 2,613,936
2023-03-07 $22.66 $22.94 $22.55 $22.65 $22.65 3,058,107
2023-03-06 $23.08 $23.84 $22.78 $22.85 $22.85 7,046,823
2023-03-03 $21.73 $21.94 $21.62 $21.91 $21.91 979,797
2023-03-02 $21.08 $21.62 $21.08 $21.53 $21.53 1,053,430
2023-03-01 $21.23 $21.46 $21.07 $21.34 $21.34 1,866,963
2023-02-28 $21.61 $21.82 $21.32 $21.35 $21.35 2,189,863
2023-02-27 $21.80 $21.86 $21.48 $21.56 $21.56 606,181
2023-02-24 $21.40 $21.68 $21.28 $21.66 $21.66 740,079
2023-02-23 $21.86 $21.99 $21.54 $21.87 $21.65 898,023
2023-02-22 $21.75 $22.00 $21.70 $21.83 $21.61 1,218,595
2023-02-21 $22.23 $22.31 $21.51 $21.68 $21.46 1,315,271
2023-02-17 $22.39 $22.53 $22.14 $22.50 $22.50 873,561
2023-02-16 $22.29 $22.50 $22.19 $22.30 $22.30 971,776
2023-02-15 $21.99 $22.30 $21.94 $22.28 $22.28 677,140
2023-02-14 $22.09 $22.22 $21.87 $22.13 $22.13 955,119
2023-02-13 $21.87 $22.21 $21.86 $22.13 $22.13 1,563,293
2023-02-10 $21.98 $22.20 $21.80 $21.97 $21.97 1,184,918
2023-02-09 $22.44 $22.44 $21.17 $22.00 $22.00 1,993,623
2023-02-08 $22.18 $22.33 $21.83 $21.98 $21.98 1,723,166
2023-02-07 $22.25 $22.40 $21.68 $22.38 $22.38 1,870,665
2023-02-06 $22.59 $22.74 $22.04 $22.25 $22.25 1,490,326
2023-02-03 $22.72 $23.14 $22.69 $22.79 $22.79 1,409,298
2023-02-02 $22.54 $23.22 $22.47 $22.91 $22.91 1,532,998
2023-02-01 $21.98 $22.56 $21.90 $22.41 $22.41 1,440,286
2023-01-31 $21.64 $22.11 $21.57 $22.10 $22.10 1,514,584
2023-01-30 $21.64 $21.73 $21.42 $21.55 $21.55 1,035,182
2023-01-27 $21.88 $22.01 $21.57 $21.74 $21.74 910,361
2023-01-26 $21.50 $22.02 $21.49 $21.94 $21.94 978,089
2023-01-25 $20.88 $21.47 $20.83 $21.47 $21.47 1,079,481
2023-01-24 $21.05 $21.36 $20.97 $20.97 $20.97 1,290,265
2023-01-23 $21.11 $21.28 $20.95 $21.12 $21.12 1,127,626
2023-01-20 $21.09 $21.15 $20.73 $21.11 $21.11 1,276,534
2023-01-19 $20.48 $20.93 $20.27 $20.92 $20.92 1,244,826
2023-01-18 $20.87 $21.23 $20.38 $20.62 $20.62 2,358,403
2023-01-17 $19.80 $19.91 $19.48 $19.80 $19.80 1,036,760
2023-01-13 $19.55 $19.76 $19.35 $19.69 $19.69 767,194
2023-01-12 $19.61 $19.72 $19.39 $19.67 $19.67 785,690
2023-01-11 $19.08 $19.55 $19.00 $19.49 $19.49 882,622
2023-01-10 $18.84 $18.97 $18.56 $18.97 $18.97 892,996
2023-01-09 $18.79 $18.98 $18.66 $18.82 $18.82 1,234,186
2023-01-06 $18.65 $18.76 $18.25 $18.71 $18.71 1,564,653
2023-01-05 $19.29 $19.29 $18.93 $18.93 $18.93 749,480
2023-01-04 $19.54 $19.62 $19.23 $19.40 $19.40 738,279
2023-01-03 $19.21 $19.52 $19.12 $19.35 $19.35 980,296
2022-12-30 $19.08 $19.22 $18.98 $19.07 $19.07 684,053
2022-12-29 $18.87 $19.24 $18.81 $19.22 $19.22 869,584
2022-12-28 $19.16 $19.17 $18.81 $18.83 $18.83 660,446
2022-12-27 $19.06 $19.19 $18.98 $19.09 $19.09 707,370
2022-12-23 $18.82 $19.07 $18.73 $19.05 $19.05 453,524
2022-12-22 $19.03 $19.05 $18.55 $18.83 $18.83 828,973
2022-12-21 $18.79 $19.24 $18.65 $19.14 $19.14 848,456
2022-12-20 $18.60 $18.74 $18.48 $18.55 $18.55 1,180,163
2022-12-19 $18.71 $18.91 $18.41 $18.54 $18.54 1,816,726
2022-12-16 $18.55 $18.72 $18.33 $18.71 $18.71 3,540,062
2022-12-15 $18.58 $18.94 $18.44 $18.77 $18.77 2,311,071
2022-12-14 $18.60 $18.77 $18.26 $18.39 $18.39 1,366,332
2022-12-13 $19.17 $19.17 $18.54 $18.56 $18.56 1,803,650
2022-12-12 $18.35 $18.65 $18.14 $18.64 $18.64 989,606
2022-12-09 $18.37 $18.45 $18.30 $18.34 $18.34 880,677
2022-12-08 $18.38 $18.55 $18.24 $18.46 $18.46 1,048,315
2022-12-07 $18.11 $18.42 $18.00 $18.29 $18.29 1,500,279
2022-12-06 $18.24 $18.39 $17.84 $18.20 $18.20 1,636,223
2022-12-05 $18.84 $18.84 $18.32 $18.44 $18.44 1,086,885
2022-12-02 $18.95 $19.18 $18.79 $19.00 $19.00 1,102,045
2022-12-01 $19.69 $19.88 $19.04 $19.20 $19.20 995,977
2022-11-30 $19.24 $19.61 $18.92 $19.57 $19.57 1,669,203
2022-11-29 $19.16 $19.35 $19.05 $19.29 $19.29 1,314,867
2022-11-28 $19.26 $19.46 $19.11 $19.23 $19.23 1,263,038
2022-11-25 $19.48 $19.56 $19.24 $19.32 $19.32 459,287
2022-11-23 $19.39 $19.60 $19.31 $19.48 $19.48 754,283
2022-11-22 $19.47 $19.61 $19.37 $19.44 $19.44 734,211
2022-11-21 $19.13 $19.31 $19.06 $19.31 $19.31 1,110,102
2022-11-18 $19.24 $19.35 $18.80 $19.12 $19.12 1,115,740
2022-11-17 $18.88 $19.06 $18.79 $19.03 $18.83 1,265,253
2022-11-16 $19.26 $19.41 $18.89 $19.10 $18.90 1,258,987
2022-11-15 $19.87 $20.09 $19.19 $19.34 $19.14 1,543,522
2022-11-14 $20.10 $20.10 $19.46 $19.60 $19.40 1,496,590
2022-11-11 $20.85 $21.06 $20.22 $20.23 $20.02 1,467,537
2022-11-10 $20.51 $21.15 $20.36 $20.88 $20.66 2,333,866
2022-11-09 $20.10 $20.29 $19.75 $19.76 $19.56 1,606,258
2022-11-08 $20.74 $21.01 $20.37 $20.58 $20.37 1,127,471
2022-11-07 $20.96 $21.27 $20.45 $20.68 $20.47 1,702,344
2022-11-04 $20.58 $20.78 $20.12 $20.76 $20.55 1,187,578
2022-11-03 $20.69 $21.01 $20.17 $20.49 $20.28 989,574
2022-11-02 $20.64 $21.29 $20.53 $20.53 $20.32 2,452,602
2022-11-01 $21.01 $21.55 $20.70 $20.84 $20.62 1,313,605
2022-10-31 $20.59 $20.98 $20.52 $20.87 $20.65 1,385,390
2022-10-28 $20.68 $20.91 $20.55 $20.67 $20.67 1,195,577
2022-10-27 $20.50 $20.80 $20.33 $20.50 $20.50 871,000
2022-10-26 $20.48 $20.50 $20.20 $20.23 $20.23 866,196
2022-10-25 $19.72 $20.31 $19.69 $20.30 $20.30 1,346,164
2022-10-24 $19.34 $19.98 $19.19 $19.71 $19.71 1,362,117
2022-10-21 $18.98 $19.25 $18.73 $19.19 $19.19 1,205,383
2022-10-20 $19.17 $19.40 $18.67 $18.87 $18.87 1,126,979
2022-10-19 $19.30 $19.56 $18.91 $19.22 $19.22 1,612,444
2022-10-18 $19.62 $19.82 $19.21 $19.49 $19.49 1,456,674
2022-10-17 $19.37 $19.62 $19.07 $19.27 $19.27 2,352,108
2022-10-14 $19.56 $19.62 $18.77 $18.79 $18.79 1,256,096
2022-10-13 $18.77 $19.65 $18.31 $19.46 $19.46 2,406,406
2022-10-12 $19.32 $19.32 $18.78 $18.97 $18.97 2,028,530
2022-10-11 $19.00 $19.56 $19.00 $19.29 $19.29 1,921,052
2022-10-10 $19.93 $19.96 $19.12 $19.13 $19.13 1,559,182
2022-10-07 $20.53 $20.70 $19.89 $19.91 $19.91 1,254,586
2022-10-06 $20.70 $20.85 $20.35 $20.75 $20.75 1,753,975
2022-10-05 $20.81 $20.89 $20.46 $20.83 $20.83 1,767,839
2022-10-04 $20.11 $21.11 $20.11 $21.11 $21.11 1,733,476
2022-10-03 $19.58 $20.00 $19.33 $19.97 $19.97 1,601,482
2022-09-30 $19.35 $19.60 $19.27 $19.29 $19.29 1,789,385
2022-09-29 $19.26 $19.40 $19.02 $19.37 $19.37 1,427,035
2022-09-28 $19.21 $19.63 $19.18 $19.48 $19.48 1,145,908
2022-09-27 $19.29 $19.47 $18.88 $19.08 $19.08 1,359,987
2022-09-26 $19.48 $19.73 $19.08 $19.13 $19.13 1,376,752
2022-09-23 $19.67 $19.81 $19.41 $19.63 $19.63 1,256,467
2022-09-22 $20.69 $20.69 $19.90 $19.90 $19.90 1,512,792
2022-09-21 $21.00 $21.11 $20.61 $20.63 $20.63 743,599
2022-09-20 $20.92 $20.92 $20.57 $20.83 $20.83 1,102,143
2022-09-19 $20.66 $21.12 $20.66 $21.02 $21.02 876,651
2022-09-16 $20.69 $20.85 $20.48 $20.82 $20.82 4,126,495
2022-09-15 $20.68 $21.13 $20.63 $20.82 $20.82 1,182,003
2022-09-14 $20.98 $21.08 $20.52 $20.65 $20.65 1,176,310
2022-09-13 $21.15 $21.19 $20.80 $20.93 $20.93 1,157,043
2022-09-12 $21.27 $21.52 $21.15 $21.45 $21.45 775,389
2022-09-09 $20.76 $21.18 $20.75 $21.16 $21.16 1,181,957
2022-09-08 $20.34 $20.68 $20.21 $20.67 $20.67 1,193,567
2022-09-07 $20.21 $20.52 $20.13 $20.45 $20.45 1,223,603
2022-09-06 $20.42 $20.58 $20.10 $20.20 $20.20 1,712,855
2022-09-02 $20.75 $20.89 $20.44 $20.52 $20.52 1,034,953
2022-09-01 $20.99 $21.05 $20.48 $20.54 $20.54 960,071
2022-08-31 $21.39 $21.48 $21.09 $21.11 $21.11 1,124,093
2022-08-30 $21.68 $21.76 $21.34 $21.43 $21.43 791,766
2022-08-29 $21.74 $21.82 $21.61 $21.66 $21.66 602,551
2022-08-26 $22.42 $22.49 $21.82 $21.87 $21.87 746,408
2022-08-25 $22.25 $22.44 $22.16 $22.39 $22.39 758,720
2022-08-24 $22.51 $22.53 $22.26 $22.28 $22.28 717,770
2022-08-23 $22.60 $22.74 $22.48 $22.52 $22.52 838,575
2022-08-22 $22.61 $22.68 $22.48 $22.60 $22.60 961,874
2022-08-19 $23.11 $23.27 $22.85 $22.85 $22.85 1,234,458
2022-08-18 $23.61 $23.75 $23.40 $23.50 $23.30 1,366,234
2022-08-17 $23.29 $23.52 $23.16 $23.32 $23.12 2,309,235
2022-08-16 $23.30 $23.48 $23.24 $23.39 $23.19 1,207,694
2022-08-15 $23.11 $23.37 $23.04 $23.35 $23.15 652,444
2022-08-12 $23.14 $23.34 $23.07 $23.33 $23.13 691,827
2022-08-11 $22.99 $23.12 $22.82 $22.98 $22.78 1,400,311
2022-08-10 $22.56 $22.96 $22.56 $22.74 $22.54 1,244,590
2022-08-09 $22.37 $22.40 $22.08 $22.23 $22.04 1,290,174
2022-08-08 $22.53 $22.78 $22.31 $22.38 $22.19 1,285,914
2022-08-05 $22.31 $22.55 $22.24 $22.38 $22.19 1,255,888
2022-08-04 $22.31 $22.61 $22.17 $22.31 $22.12 2,784,419
2022-08-03 $22.79 $22.86 $22.34 $22.35 $22.16 2,212,404
2022-08-02 $23.12 $23.37 $22.51 $22.54 $22.34 1,533,301
2022-08-01 $22.16 $22.53 $22.09 $22.35 $22.16 1,082,943
2022-07-29 $22.25 $22.45 $22.12 $22.37 $22.18 1,128,166
2022-07-28 $21.96 $22.21 $21.81 $22.16 $21.97 884,468
2022-07-27 $21.76 $21.96 $21.57 $21.92 $21.73 819,144
2022-07-26 $21.73 $21.82 $21.51 $21.56 $21.37 859,907
2022-07-25 $21.53 $21.85 $21.42 $21.76 $21.57 799,105
2022-07-22 $21.40 $21.64 $21.25 $21.39 $21.20 1,190,242
2022-07-21 $21.08 $21.29 $20.90 $21.28 $21.10 852,437
2022-07-20 $21.05 $21.29 $20.92 $21.21 $21.03 1,341,605
2022-07-19 $20.70 $21.27 $20.70 $21.08 $20.90 1,289,097
2022-07-18 $20.70 $21.03 $20.42 $20.48 $20.30 2,586,205
2022-07-15 $20.80 $21.14 $20.51 $20.91 $20.73 1,453,630
2022-07-14 $20.13 $20.50 $20.07 $20.43 $20.25 1,643,844
2022-07-13 $20.30 $20.62 $20.23 $20.54 $20.36 1,210,954
2022-07-12 $20.48 $20.76 $20.44 $20.49 $20.31 1,136,449
2022-07-11 $20.47 $20.62 $20.27 $20.50 $20.32 1,557,124
2022-07-08 $20.27 $20.53 $20.17 $20.48 $20.30 1,890,781
2022-07-07 $20.25 $20.49 $20.13 $20.17 $19.99 2,306,816
2022-07-06 $20.02 $20.33 $19.79 $20.21 $20.03 2,266,912
2022-07-05 $19.66 $20.08 $19.48 $20.08 $19.91 2,302,553
2022-07-01 $19.61 $20.07 $19.61 $20.07 $19.90 2,465,263
2022-06-30 $19.43 $19.90 $19.35 $19.65 $19.48 2,117,068
2022-06-29 $19.74 $19.96 $19.53 $19.67 $19.50 1,949,679
2022-06-28 $20.07 $20.26 $19.69 $19.73 $19.56 2,371,759
2022-06-27 $19.67 $20.09 $19.62 $19.84 $19.67 1,561,332
2022-06-24 $18.91 $19.75 $18.87 $19.61 $19.44 3,100,707
2022-06-23 $18.59 $19.00 $18.52 $18.84 $18.68 1,796,996
2022-06-22 $18.17 $18.64 $18.17 $18.42 $18.26 1,911,524
2022-06-21 $18.85 $18.90 $18.31 $18.37 $18.21 2,709,711
2022-06-17 $18.15 $18.67 $17.97 $18.41 $18.25 2,663,260
2022-06-16 $18.99 $19.08 $17.99 $18.07 $17.91 2,156,644
2022-06-15 $19.87 $19.95 $19.04 $19.32 $19.15 2,207,465
2022-06-14 $19.38 $19.95 $19.38 $19.65 $19.48 1,696,845
2022-06-13 $19.87 $19.95 $19.33 $19.41 $19.24 1,993,290
2022-06-10 $20.68 $20.83 $20.15 $20.16 $19.99 1,064,783
2022-06-09 $21.22 $21.37 $21.00 $21.02 $20.84 1,531,493
2022-06-08 $21.58 $21.62 $21.11 $21.29 $21.11 1,057,621
2022-06-07 $21.35 $21.84 $21.28 $21.80 $21.61 877,115
2022-06-06 $21.33 $21.56 $21.21 $21.42 $21.23 1,131,573
2022-06-03 $21.16 $21.33 $21.04 $21.10 $20.92 998,326
2022-06-02 $21.20 $21.45 $21.05 $21.35 $21.16 1,230,922
2022-06-01 $21.55 $21.63 $20.87 $21.12 $20.94 2,103,734
2022-05-31 $21.25 $21.56 $21.14 $21.51 $21.32 2,973,432
2022-05-27 $21.21 $21.30 $21.00 $21.24 $21.06 1,267,931
2022-05-26 $20.81 $21.21 $20.69 $21.11 $20.93 1,647,236
2022-05-25 $20.35 $20.92 $20.35 $20.68 $20.50 2,062,126
2022-05-24 $20.76 $20.76 $20.16 $20.46 $20.28 980,524
2022-05-23 $20.93 $21.18 $20.72 $20.79 $20.61 1,176,360
2022-05-20 $21.02 $21.23 $20.23 $20.61 $20.43 1,258,560
2022-05-19 $20.88 $21.33 $20.75 $21.11 $20.73 1,435,174
2022-05-18 $22.06 $22.26 $21.01 $21.12 $20.74 1,944,095
2022-05-17 $21.60 $22.27 $21.55 $22.26 $21.85 1,063,381
2022-05-16 $21.13 $21.35 $21.00 $21.29 $20.90 989,006
2022-05-13 $20.87 $21.35 $20.87 $21.19 $20.80 1,014,200
2022-05-12 $21.27 $21.27 $20.52 $20.84 $20.46 1,306,734
2022-05-11 $21.31 $21.62 $21.04 $21.18 $20.79 1,312,709
2022-05-10 $21.30 $21.72 $20.75 $21.35 $20.96 1,694,419
2022-05-09 $21.44 $21.77 $21.13 $21.22 $20.83 2,064,460
2022-05-06 $21.81 $21.87 $21.39 $21.65 $21.26 1,524,479
2022-05-05 $22.38 $22.67 $21.51 $21.85 $21.45 2,056,110
2022-05-04 $21.88 $22.54 $21.88 $22.47 $22.06 2,692,920
2022-05-03 $21.62 $22.27 $21.57 $22.10 $21.70 1,674,985
2022-05-02 $21.53 $21.74 $21.27 $21.62 $21.23 1,635,744
2022-04-29 $21.74 $21.93 $21.31 $21.39 $21.00 1,096,517
2022-04-28 $21.49 $21.82 $21.32 $21.79 $21.39 1,935,783
2022-04-27 $21.24 $21.46 $21.13 $21.27 $20.88 1,123,316
2022-04-26 $21.32 $21.63 $21.13 $21.34 $20.95 1,179,867
2022-04-25 $21.58 $21.71 $21.15 $21.65 $21.26 1,169,132
2022-04-22 $22.27 $22.31 $21.71 $21.75 $21.35 1,114,360
2022-04-21 $22.73 $22.82 $22.33 $22.34 $21.93 855,981
2022-04-20 $22.53 $22.81 $22.47 $22.54 $22.13 1,432,887
2022-04-19 $22.49 $22.54 $22.31 $22.34 $21.93 1,035,442
2022-04-18 $22.06 $22.56 $22.06 $22.38 $21.97 876,540
2022-04-14 $22.02 $22.27 $21.98 $22.24 $21.84 932,909
2022-04-13 $21.69 $22.02 $21.58 $22.00 $21.60 849,404
2022-04-12 $21.66 $22.05 $21.59 $21.68 $21.29 1,241,388
2022-04-11 $22.00 $22.20 $21.65 $21.70 $21.30 2,286,046
2022-04-08 $21.67 $22.11 $21.64 $21.85 $21.45 1,818,126
2022-04-07 $21.59 $21.84 $21.44 $21.59 $21.20 1,953,818
2022-04-06 $21.62 $21.72 $21.40 $21.60 $21.21 2,047,569
2022-04-05 $21.74 $21.97 $21.56 $21.68 $21.29 1,206,597
2022-04-04 $21.93 $21.97 $21.52 $21.79 $21.39 1,652,812
2022-04-01 $22.48 $22.50 $21.92 $22.06 $21.66 1,191,018
2022-03-31 $22.56 $22.81 $22.17 $22.21 $21.81 1,128,052
2022-03-30 $23.00 $23.11 $22.51 $22.62 $22.21 1,089,354
2022-03-29 $23.06 $23.17 $22.78 $22.99 $22.57 1,639,460
2022-03-28 $22.83 $22.95 $22.49 $22.81 $22.39 996,780
2022-03-25 $22.85 $23.01 $22.80 $22.92 $22.50 1,124,074
2022-03-24 $22.56 $22.79 $22.37 $22.78 $22.37 1,395,738
2022-03-23 $22.69 $22.84 $22.37 $22.45 $22.04 1,366,319
2022-03-22 $22.87 $23.02 $22.64 $22.85 $22.43 1,354,769
2022-03-21 $22.62 $22.97 $22.56 $22.62 $22.21 2,096,350
2022-03-18 $22.71 $22.83 $22.23 $22.58 $22.17 8,091,426
2022-03-17 $23.15 $23.30 $22.71 $22.74 $22.33 4,168,227
2022-03-16 $23.69 $23.83 $23.10 $23.32 $22.90 3,393,125
2022-03-15 $23.51 $23.74 $23.29 $23.51 $23.08 2,525,964
2022-03-14 $23.80 $23.91 $23.19 $23.39 $22.96 1,318,020
2022-03-11 $23.50 $23.73 $23.34 $23.39 $22.96 2,061,947
2022-03-10 $23.02 $23.49 $22.89 $23.41 $22.98 2,887,855
2022-03-09 $23.69 $23.75 $23.23 $23.27 $22.85 1,993,820
2022-03-08 $23.30 $23.52 $22.55 $23.04 $22.62 3,540,353
2022-03-07 $23.81 $23.81 $23.04 $23.10 $22.68 2,054,171
2022-03-04 $23.91 $23.97 $23.40 $23.87 $23.44 2,318,972
2022-03-03 $24.77 $24.84 $24.20 $24.35 $23.91 1,828,740
2022-03-02 $23.62 $24.77 $23.59 $24.60 $24.15 3,824,120
2022-03-01 $23.75 $23.87 $23.04 $23.36 $22.93 1,722,166
2022-02-28 $23.62 $23.95 $23.31 $23.90 $23.46 2,183,418
2022-02-25 $23.62 $24.01 $23.62 $23.92 $23.48 1,605,523
2022-02-24 $23.25 $23.61 $22.74 $23.43 $23.00 1,867,065
2022-02-23 $23.75 $24.24 $23.50 $23.85 $23.42 2,813,948
2022-02-22 $23.33 $23.47 $23.05 $23.12 $22.70 1,967,033
2022-02-18 $23.04 $23.60 $23.00 $23.35 $22.92 1,362,066
2022-02-17 $23.46 $23.54 $23.02 $23.19 $22.77 1,030,117
2022-02-16 $23.84 $24.02 $23.72 $23.94 $23.30 1,294,291
2022-02-15 $23.68 $23.91 $23.66 $23.86 $23.23 1,478,820
2022-02-14 $23.99 $24.04 $23.34 $23.52 $22.89 1,064,167
2022-02-11 $23.68 $24.32 $23.51 $23.89 $23.25 2,194,560
2022-02-10 $23.64 $24.18 $23.46 $23.68 $23.05 3,733,840
2022-02-09 $24.07 $24.22 $23.44 $23.49 $22.87 1,812,262
2022-02-08 $23.51 $24.23 $23.22 $24.11 $23.47 3,408,772
2022-02-07 $22.38 $23.50 $22.20 $23.28 $22.66 8,094,720
2022-02-04 $22.09 $22.55 $22.01 $22.38 $21.78 2,340,549
2022-02-03 $22.37 $22.63 $22.12 $22.22 $21.63 1,581,205
2022-02-02 $22.32 $22.51 $22.17 $22.36 $21.77 1,224,853
2022-02-01 $22.28 $22.63 $22.26 $22.40 $21.80 1,682,191
2022-01-31 $22.07 $22.42 $21.89 $22.39 $21.79 1,314,924
2022-01-28 $21.88 $22.26 $21.59 $22.24 $21.65 999,632
2022-01-27 $22.63 $22.77 $21.70 $21.81 $21.23 1,487,456
2022-01-26 $22.83 $23.02 $22.22 $22.47 $21.87 1,522,802
2022-01-25 $21.85 $22.78 $21.62 $22.70 $22.10 2,360,585
2022-01-24 $21.70 $22.17 $21.36 $22.06 $21.47 1,986,783
2022-01-21 $22.48 $22.52 $21.87 $21.94 $21.36 1,469,328
2022-01-20 $22.75 $23.11 $22.47 $22.51 $21.91 1,877,442
2022-01-19 $23.20 $23.33 $22.71 $22.75 $22.14 2,969,399
2022-01-18 $23.47 $23.62 $23.16 $23.20 $22.58 1,754,793
2022-01-14 $23.27 $23.67 $23.22 $23.59 $22.96 1,532,218
2022-01-13 $23.55 $23.74 $23.41 $23.52 $22.89 1,845,591
2022-01-12 $23.58 $23.71 $23.17 $23.45 $22.83 1,357,065
2022-01-11 $23.62 $23.82 $23.38 $23.47 $22.85 2,566,998
2022-01-10 $22.76 $23.63 $22.74 $23.63 $23.00 3,281,310
2022-01-07 $22.11 $22.57 $22.01 $22.56 $21.96 1,638,104
2022-01-06 $21.64 $22.01 $21.51 $21.99 $21.41 1,569,374
2022-01-05 $21.64 $21.89 $21.41 $21.43 $20.86 1,788,465
2022-01-04 $21.30 $21.65 $21.26 $21.43 $20.86 3,090,724
2022-01-03 $21.33 $21.48 $21.02 $21.21 $20.65 1,325,545
2021-12-31 $21.14 $21.33 $21.02 $21.13 $20.57 1,261,468
2021-12-30 $20.87 $21.27 $20.74 $21.16 $20.60 3,854,122
2021-12-29 $20.77 $20.86 $20.60 $20.78 $20.23 1,978,481
2021-12-28 $20.63 $20.87 $20.63 $20.66 $20.11 1,109,793
2021-12-27 $20.45 $20.74 $20.32 $20.74 $20.19 1,490,859
2021-12-23 $20.46 $20.60 $20.41 $20.51 $19.96 1,166,245
2021-12-22 $20.16 $20.32 $19.99 $20.31 $19.77 1,365,782
2021-12-21 $19.65 $20.17 $19.62 $20.04 $19.51 1,621,167
2021-12-20 $20.08 $20.10 $19.17 $19.50 $18.98 1,934,429
2021-12-17 $20.37 $20.46 $19.98 $20.29 $19.75 3,099,020
2021-12-16 $20.63 $20.77 $20.36 $20.49 $19.94 1,658,510
2021-12-15 $20.37 $20.52 $20.06 $20.45 $19.91 2,426,602
2021-12-14 $20.58 $20.88 $20.36 $20.37 $19.83 2,606,402
2021-12-13 $20.61 $20.71 $20.48 $20.51 $19.96 1,445,735
2021-12-10 $20.70 $20.75 $20.45 $20.71 $20.16 1,770,359
2021-12-09 $20.71 $20.83 $20.55 $20.70 $20.15 856,563
2021-12-08 $21.06 $21.18 $20.88 $20.94 $20.38 1,127,708
2021-12-07 $20.92 $21.13 $20.80 $21.07 $20.51 2,873,225
2021-12-06 $21.08 $21.28 $20.90 $20.94 $20.38 1,239,761
2021-12-03 $21.07 $21.08 $20.59 $20.79 $20.24 1,630,268
2021-12-02 $20.71 $21.17 $20.70 $21.02 $20.46 2,972,835
2021-12-01 $20.83 $21.06 $20.49 $20.53 $19.98 2,986,125
2021-11-30 $20.20 $20.53 $20.03 $20.37 $19.83 2,594,513
2021-11-29 $21.01 $21.14 $20.41 $20.47 $19.93 3,027,214
2021-11-26 $20.91 $21.34 $20.48 $20.81 $20.26 1,257,030
2021-11-24 $21.61 $21.94 $21.46 $21.62 $21.04 2,662,667
2021-11-23 $21.78 $21.94 $21.44 $21.45 $20.88 1,991,981
2021-11-22 $21.65 $22.04 $21.56 $21.70 $21.12 2,865,017
2021-11-19 $21.21 $21.67 $21.06 $21.45 $20.88 1,490,016
2021-11-18 $21.59 $21.85 $21.38 $21.51 $20.80 1,476,952
2021-11-17 $21.02 $21.68 $20.85 $21.61 $20.90 2,158,829
2021-11-16 $22.21 $22.34 $22.02 $22.20 $21.47 595,509
2021-11-15 $22.28 $22.48 $22.19 $22.31 $21.58 1,102,438
2021-11-12 $22.50 $22.50 $22.08 $22.12 $21.39 785,908
2021-11-11 $22.30 $22.56 $22.30 $22.45 $21.71 1,095,760
2021-11-10 $22.23 $22.69 $22.14 $22.41 $21.67 853,528
2021-11-09 $22.79 $22.90 $22.26 $22.27 $21.54 815,506
2021-11-08 $22.94 $23.37 $22.75 $22.89 $22.14 1,667,195
2021-11-05 $22.39 $22.92 $22.17 $22.77 $22.02 1,442,596
2021-11-04 $22.48 $22.72 $21.80 $22.09 $21.36 2,164,211
2021-11-03 $23.90 $24.15 $22.51 $22.57 $21.83 2,384,175
2021-11-02 $24.44 $24.48 $24.20 $24.38 $23.58 738,751
2021-11-01 $24.03 $24.47 $24.00 $24.43 $23.63 1,333,217
2021-10-29 $23.86 $24.10 $23.73 $23.87 $23.08 1,038,222
2021-10-28 $24.00 $24.07 $23.64 $23.88 $23.09 1,084,094
2021-10-27 $24.06 $24.29 $23.80 $23.84 $23.06 905,893
2021-10-26 $24.41 $24.56 $24.18 $24.21 $23.41 639,769
2021-10-25 $24.31 $24.47 $24.15 $24.37 $23.57 1,077,849
2021-10-22 $24.50 $24.57 $24.24 $24.33 $23.53 763,259
2021-10-21 $24.42 $24.57 $24.22 $24.45 $23.65 965,389
2021-10-20 $23.99 $24.49 $23.99 $24.37 $23.57 2,191,414
2021-10-19 $24.23 $24.23 $23.96 $24.07 $23.28 1,244,110
2021-10-18 $24.19 $24.36 $23.98 $24.05 $23.26 863,227
2021-10-15 $24.58 $24.66 $24.24 $24.27 $23.47 1,358,382
2021-10-14 $24.12 $24.34 $24.00 $24.28 $23.48 1,728,362
2021-10-13 $23.64 $23.92 $23.54 $23.91 $23.12 1,797,157
2021-10-12 $23.26 $23.63 $23.15 $23.47 $22.70 892,130
2021-10-11 $23.47 $23.73 $23.30 $23.31 $22.54 990,542
2021-10-08 $23.35 $23.65 $23.22 $23.32 $22.55 940,227
2021-10-07 $23.24 $23.56 $23.24 $23.36 $22.59 1,111,882
2021-10-06 $22.83 $23.10 $22.70 $23.10 $22.34 861,033
2021-10-05 $23.26 $23.40 $22.92 $23.05 $22.29 1,037,564
2021-10-04 $23.31 $23.71 $23.06 $23.20 $22.44 1,383,822
2021-10-01 $22.81 $23.56 $22.78 $23.32 $22.55 869,803
2021-09-30 $23.17 $23.25 $22.72 $22.72 $21.97 1,011,587
2021-09-29 $22.72 $23.12 $22.58 $23.03 $22.27 832,948
2021-09-28 $22.87 $23.11 $22.64 $22.66 $21.91 1,208,267
2021-09-27 $22.46 $23.08 $22.46 $22.81 $22.06 942,843
2021-09-24 $22.41 $22.65 $22.30 $22.30 $21.57 675,069
2021-09-23 $22.40 $22.71 $22.32 $22.43 $21.69 906,672
2021-09-22 $22.02 $22.43 $22.02 $22.21 $21.48 613,357
2021-09-21 $22.12 $22.22 $21.77 $21.87 $21.15 928,984
2021-09-20 $21.50 $22.08 $21.45 $22.02 $21.30 1,822,512
2021-09-17 $21.92 $22.21 $21.64 $21.94 $21.22 3,915,256
2021-09-16 $22.19 $22.43 $21.95 $21.96 $21.24 1,095,981
2021-09-15 $21.91 $22.15 $21.84 $22.10 $21.37 1,344,918
2021-09-14 $22.65 $22.65 $21.91 $21.98 $21.26 1,705,070
2021-09-13 $22.38 $22.58 $22.17 $22.55 $21.81 1,212,997
2021-09-10 $22.87 $22.94 $22.17 $22.17 $21.44 1,238,272
2021-09-09 $22.62 $23.02 $22.61 $22.72 $21.97 892,245
2021-09-08 $22.60 $22.86 $22.51 $22.63 $21.89 859,229
2021-09-07 $23.02 $23.33 $22.74 $22.76 $22.01 1,101,809
2021-09-03 $23.31 $23.40 $23.06 $23.17 $22.41 840,448
2021-09-02 $23.46 $23.49 $23.21 $23.37 $22.60 808,687
2021-09-01 $23.66 $23.70 $23.33 $23.40 $22.63 865,686
2021-08-31 $23.51 $23.75 $23.41 $23.63 $22.85 1,071,165
2021-08-30 $23.96 $23.96 $23.54 $23.57 $22.79 810,845
2021-08-27 $23.49 $24.01 $23.40 $23.93 $23.14 973,003
2021-08-26 $23.91 $24.00 $23.47 $23.49 $22.72 795,084
2021-08-25 $23.79 $24.01 $23.70 $23.90 $23.11 744,443
2021-08-24 $23.44 $23.87 $23.40 $23.76 $22.98 1,106,891
2021-08-23 $23.58 $23.76 $23.38 $23.50 $22.73 1,069,171
2021-08-20 $23.18 $23.68 $23.18 $23.53 $22.76 1,052,096
2021-08-19 $23.53 $23.72 $23.24 $23.37 $22.47 904,287
2021-08-18 $23.50 $24.05 $23.43 $23.67 $22.76 1,191,308
2021-08-17 $23.72 $23.84 $23.39 $23.66 $22.75 966,057
2021-08-16 $24.03 $24.08 $23.59 $23.89 $22.97 1,813,990
2021-08-13 $24.50 $24.50 $24.07 $24.12 $23.19 921,502
2021-08-12 $23.90 $24.27 $23.46 $24.26 $23.32 2,786,965
2021-08-11 $23.19 $23.65 $22.82 $23.61 $22.70 1,452,813
2021-08-10 $22.67 $23.23 $22.60 $23.18 $22.28 964,770
2021-08-09 $23.04 $23.15 $22.71 $22.84 $21.96 1,056,415
2021-08-06 $23.00 $23.24 $22.80 $22.97 $22.08 975,310
2021-08-05 $22.23 $22.78 $22.03 $22.61 $21.74 1,015,032
2021-08-04 $21.90 $22.44 $21.87 $21.95 $21.10 970,316
2021-08-03 $22.46 $22.58 $21.86 $22.54 $21.67 1,028,117
2021-08-02 $22.70 $23.02 $22.37 $22.41 $21.54 1,356,377
2021-07-30 $22.56 $22.87 $22.46 $22.58 $21.71 833,636
2021-07-29 $22.74 $22.90 $22.54 $22.70 $21.82 573,432
2021-07-28 $22.37 $22.66 $21.98 $22.45 $21.58 734,119
2021-07-27 $21.91 $22.28 $21.75 $22.16 $21.30 787,759
2021-07-26 $22.35 $22.62 $22.08 $22.22 $21.36 743,899
2021-07-23 $22.15 $22.28 $21.97 $22.21 $21.35 426,769
2021-07-22 $22.06 $22.11 $21.67 $21.96 $21.11 1,011,425
2021-07-21 $22.14 $22.50 $22.14 $22.20 $21.34 677,286
2021-07-20 $21.35 $22.20 $21.27 $21.91 $21.06 2,060,981
2021-07-19 $21.55 $21.86 $21.25 $21.37 $20.54 1,593,079
2021-07-16 $22.44 $22.50 $21.95 $21.97 $21.12 790,002
2021-07-15 $21.78 $22.29 $21.69 $22.21 $21.35 1,003,244
2021-07-14 $21.90 $22.20 $21.72 $21.98 $21.13 1,704,980
2021-07-13 $22.19 $22.30 $21.81 $21.81 $20.97 1,977,196
2021-07-12 $21.90 $22.44 $21.72 $22.39 $21.53 1,090,667
2021-07-09 $21.95 $22.17 $21.83 $22.17 $21.31 1,824,357
2021-07-08 $21.65 $21.99 $21.42 $21.63 $20.79 1,664,672
2021-07-07 $22.01 $22.33 $21.90 $21.94 $21.09 1,007,462
2021-07-06 $22.46 $22.48 $21.94 $22.16 $21.30 665,856
2021-07-02 $22.83 $22.83 $22.52 $22.54 $21.67 1,070,159
2021-07-01 $22.42 $22.90 $22.40 $22.79 $21.91 1,018,097
2021-06-30 $22.38 $22.53 $22.25 $22.25 $21.39 1,117,644
2021-06-29 $23.01 $23.16 $22.47 $22.49 $21.62 1,217,861
2021-06-28 $23.27 $23.27 $22.61 $22.88 $22.00 1,668,902
2021-06-25 $23.19 $23.74 $23.02 $23.26 $22.36 5,314,385
2021-06-24 $23.00 $23.18 $22.67 $23.07 $22.18 1,607,300
2021-06-23 $22.98 $23.15 $22.78 $22.89 $22.01 1,647,634
2021-06-22 $22.66 $22.99 $22.51 $22.78 $21.90 1,430,408
2021-06-21 $22.44 $22.96 $22.39 $22.85 $21.97 1,954,585
2021-06-18 $23.13 $23.43 $22.22 $22.22 $21.36 3,050,964
2021-06-17 $24.05 $24.22 $23.15 $23.41 $22.51 2,292,604
2021-06-16 $23.86 $24.15 $23.75 $24.05 $23.12 1,507,433
2021-06-15 $23.33 $24.29 $23.33 $23.93 $23.01 2,296,203
2021-06-14 $23.10 $23.41 $23.10 $23.31 $22.41 1,640,121
2021-06-11 $22.96 $23.02 $22.83 $23.02 $22.13 1,136,119
2021-06-10 $23.28 $23.31 $22.63 $22.68 $21.80 832,666
2021-06-09 $23.27 $23.27 $23.02 $23.08 $22.19 898,469
2021-06-08 $23.08 $23.41 $23.01 $23.37 $22.47 1,178,138
2021-06-07 $22.98 $23.21 $22.97 $23.15 $22.26 807,438
2021-06-04 $22.88 $22.99 $22.62 $22.94 $22.05 1,055,317
2021-06-03 $22.89 $23.02 $22.55 $22.91 $22.02 2,714,394
2021-06-02 $23.44 $23.49 $22.97 $22.98 $22.09 1,624,724
2021-06-01 $23.48 $23.65 $23.19 $23.41 $22.51 1,020,149
2021-05-28 $23.42 $23.54 $23.01 $23.35 $22.45 858,003
2021-05-27 $23.50 $23.60 $23.27 $23.34 $22.44 1,044,822
2021-05-26 $22.73 $23.37 $22.67 $23.25 $22.35 1,715,942
2021-05-25 $22.88 $23.11 $22.45 $22.46 $21.59 1,891,699
2021-05-24 $23.12 $23.12 $22.67 $22.81 $21.93 958,204
2021-05-21 $22.86 $23.22 $22.86 $23.00 $22.11 1,353,948
2021-05-20 $22.58 $22.79 $22.37 $22.69 $21.68 976,069
2021-05-19 $22.49 $22.70 $22.13 $22.67 $21.66 1,506,887
2021-05-18 $22.99 $23.11 $22.80 $22.82 $21.81 792,683
2021-05-17 $22.74 $23.01 $22.54 $22.99 $21.97 1,226,195
2021-05-14 $22.76 $23.05 $22.54 $22.97 $21.95 858,664
2021-05-13 $21.74 $22.75 $21.72 $22.60 $21.60 1,299,227
2021-05-12 $22.76 $22.83 $21.68 $21.72 $20.75 1,332,253
2021-05-11 $22.22 $22.99 $22.13 $22.71 $21.70 2,229,707
2021-05-10 $23.58 $23.66 $22.96 $22.99 $21.97 3,486,502
2021-05-07 $22.93 $23.69 $22.93 $23.60 $22.55 1,253,491
2021-05-06 $23.58 $23.66 $22.64 $23.09 $22.06 2,107,083
2021-05-05 $23.80 $24.80 $23.00 $23.53 $22.48 1,611,300
2021-05-04 $24.58 $24.86 $24.47 $24.70 $23.60 1,548,873
2021-05-03 $25.00 $25.03 $24.70 $24.72 $23.62 1,745,517
2021-04-30 $24.96 $25.05 $24.47 $24.64 $23.54 1,018,462
2021-04-29 $25.18 $25.31 $24.91 $25.06 $23.95 1,479,778
2021-04-28 $24.94 $25.05 $24.81 $24.92 $23.81 985,496
2021-04-27 $24.79 $24.96 $24.71 $24.94 $23.83 997,970
2021-04-26 $24.88 $25.22 $24.65 $24.72 $23.62 1,551,632
2021-04-23 $24.21 $24.89 $24.19 $24.69 $23.59 1,025,452
2021-04-22 $24.13 $24.42 $23.90 $24.18 $23.11 788,029
2021-04-21 $23.81 $24.16 $23.63 $24.14 $23.07 860,675
2021-04-20 $23.95 $24.06 $23.56 $23.73 $22.68 1,131,733
2021-04-19 $23.74 $24.10 $23.67 $24.08 $23.01 1,223,164
2021-04-16 $24.06 $24.19 $23.57 $23.84 $22.78 991,520
2021-04-15 $23.66 $23.83 $23.37 $23.78 $22.72 787,401
2021-04-14 $23.32 $23.80 $23.27 $23.59 $22.54 517,082
2021-04-13 $23.35 $23.56 $23.10 $23.34 $22.30 1,991,597
2021-04-12 $23.73 $23.82 $23.38 $23.47 $22.43 918,344
2021-04-09 $23.83 $23.84 $23.58 $23.75 $22.69 642,389
2021-04-08 $23.39 $23.69 $23.25 $23.61 $22.56 1,040,895
2021-04-07 $23.50 $23.55 $23.26 $23.46 $22.42 733,186
2021-04-06 $23.66 $23.74 $23.31 $23.43 $22.39 1,165,836
2021-04-05 $23.56 $23.68 $23.27 $23.60 $22.55 791,929
2021-04-01 $23.25 $23.47 $23.02 $23.26 $22.23 696,815
2021-03-31 $22.96 $23.51 $22.85 $23.25 $22.22 1,246,002
2021-03-30 $22.52 $23.05 $22.49 $22.96 $21.94 869,364
2021-03-29 $22.46 $22.88 $22.30 $22.51 $21.51 1,045,638
2021-03-26 $22.43 $22.79 $22.06 $22.76 $21.75 1,045,464
2021-03-25 $21.61 $22.27 $21.16 $22.08 $21.10 1,341,886
2021-03-24 $21.87 $22.48 $21.62 $21.63 $20.67 1,346,211
2021-03-23 $21.91 $22.17 $21.59 $21.72 $20.75 1,216,034
2021-03-22 $22.57 $22.57 $21.90 $22.12 $21.14 1,233,127
2021-03-19 $22.66 $23.43 $22.10 $22.57 $21.57 3,418,570
2021-03-18 $23.64 $24.04 $22.74 $22.87 $21.85 1,445,573
2021-03-17 $23.27 $23.52 $22.93 $23.52 $22.47 1,556,415
2021-03-16 $23.21 $23.34 $22.99 $23.20 $22.17 1,335,515
2021-03-15 $23.05 $23.43 $22.76 $23.43 $22.39 1,392,473
2021-03-12 $23.09 $23.45 $22.87 $23.14 $22.11 1,038,124
2021-03-11 $22.63 $22.89 $22.40 $22.89 $21.87 1,481,765
2021-03-10 $22.01 $22.77 $21.96 $22.64 $21.63 1,568,606
2021-03-09 $21.71 $22.33 $21.45 $22.05 $21.07 1,763,138
2021-03-08 $21.67 $22.31 $21.48 $21.76 $20.79 2,246,203
2021-03-05 $21.50 $21.66 $20.41 $21.36 $20.41 2,521,573
2021-03-04 $21.24 $21.59 $20.81 $21.04 $20.10 1,929,535
2021-03-03 $21.21 $21.64 $20.93 $21.13 $20.19 1,477,754
2021-03-02 $21.29 $21.72 $21.05 $21.08 $20.14 1,741,730
2021-03-01 $20.87 $21.49 $20.70 $21.33 $20.38 2,165,572
2021-02-26 $20.47 $20.94 $20.06 $20.40 $19.49 2,557,370
2021-02-25 $21.55 $21.79 $19.94 $20.55 $19.64 2,427,956
2021-02-24 $20.90 $21.61 $20.69 $21.30 $20.35 1,823,240
2021-02-23 $20.45 $20.98 $20.35 $20.81 $19.89 2,185,634
2021-02-22 $20.80 $20.99 $20.25 $20.28 $19.38 2,322,951
2021-02-19 $20.33 $20.93 $19.88 $20.89 $19.96 1,541,118
2021-02-18 $20.64 $20.70 $20.04 $20.39 $19.37 1,241,815
2021-02-17 $20.72 $21.08 $20.68 $20.74 $19.70 1,016,846
2021-02-16 $20.71 $21.09 $20.60 $20.90 $19.85 968,920
2021-02-12 $20.40 $20.79 $20.34 $20.47 $19.44 853,751
2021-02-11 $20.82 $21.03 $20.42 $20.62 $19.59 910,115
2021-02-10 $20.81 $21.01 $20.58 $20.82 $19.78 989,368
2021-02-09 $20.65 $20.89 $20.19 $20.72 $19.68 940,943
2021-02-08 $20.25 $20.72 $20.25 $20.61 $19.58 1,940,405
2021-02-05 $20.28 $20.33 $19.67 $20.17 $19.16 1,097,351
2021-02-04 $19.52 $20.19 $19.47 $20.11 $19.10 1,016,268
2021-02-03 $19.61 $19.81 $19.40 $19.50 $18.52 1,054,452
2021-02-02 $19.87 $20.03 $19.56 $19.74 $18.75 610,790
2021-02-01 $19.34 $19.72 $19.20 $19.64 $18.66 1,064,773
2021-01-29 $19.96 $20.06 $19.15 $19.20 $18.24 1,057,282
2021-01-28 $20.07 $20.45 $19.80 $20.08 $19.07 1,079,541
2021-01-27 $19.90 $19.91 $19.10 $19.58 $18.60 1,419,450
2021-01-26 $21.06 $21.15 $20.30 $20.32 $19.30 850,785
2021-01-25 $20.45 $20.88 $20.11 $20.86 $19.81 1,144,493
2021-01-22 $21.19 $21.32 $19.76 $20.67 $19.63 2,298,441
2021-01-21 $22.08 $22.08 $21.10 $21.52 $20.44 2,007,978
2021-01-20 $21.60 $22.01 $21.42 $21.96 $20.86 1,441,997
2021-01-19 $21.93 $22.09 $21.42 $21.58 $20.50 1,716,023
2021-01-15 $21.55 $22.12 $21.52 $21.69 $20.60 2,052,043
2021-01-14 $21.61 $22.05 $21.33 $21.98 $20.88 1,031,424
2021-01-13 $21.65 $21.70 $21.14 $21.41 $20.34 880,683
2021-01-12 $21.47 $21.72 $21.28 $21.56 $20.48 1,239,240
2021-01-11 $20.81 $21.41 $20.81 $21.35 $20.28 851,952
2021-01-08 $21.61 $21.61 $20.79 $21.20 $20.14 1,022,039
2021-01-07 $20.98 $21.69 $20.91 $21.56 $20.48 1,175,320
2021-01-06 $20.48 $21.34 $20.48 $20.84 $19.80 1,573,272
2021-01-05 $19.53 $20.15 $19.53 $19.97 $18.97 908,959
2021-01-04 $20.36 $20.38 $19.27 $19.47 $18.49 1,092,678
2020-12-31 $19.93 $20.32 $19.69 $20.25 $19.23 915,860
2020-12-30 $19.83 $20.18 $19.83 $19.89 $18.89 1,052,636
2020-12-29 $20.03 $20.23 $19.69 $19.81 $18.82 688,101
2020-12-28 $20.08 $20.39 $20.00 $20.12 $19.11 710,274
2020-12-24 $20.24 $20.34 $19.71 $20.00 $19.00 261,200
2020-12-23 $19.99 $20.32 $19.93 $20.15 $19.14 968,686
2020-12-22 $20.20 $20.26 $19.84 $19.91 $18.91 703,225
2020-12-21 $19.67 $20.18 $19.54 $20.17 $19.16 1,214,973
2020-12-18 $20.32 $20.54 $19.87 $19.92 $18.92 2,503,531
2020-12-17 $20.52 $20.64 $20.17 $20.34 $19.32 890,330
2020-12-16 $20.48 $20.70 $20.19 $20.49 $19.46 1,408,260
2020-12-15 $19.69 $20.61 $19.67 $20.39 $19.37 1,714,340
2020-12-14 $20.36 $20.36 $19.64 $19.68 $18.69 894,434
2020-12-11 $20.04 $20.25 $19.85 $19.87 $18.87 1,186,865
2020-12-10 $20.06 $20.44 $19.80 $20.36 $19.34 1,485,447
2020-12-09 $19.73 $20.18 $19.68 $20.00 $19.00 2,426,836
2020-12-08 $19.35 $19.66 $19.35 $19.52 $18.54 1,216,444
2020-12-07 $19.60 $19.64 $19.31 $19.59 $18.61 1,339,486
2020-12-04 $19.51 $19.85 $19.21 $19.80 $18.81 923,952
2020-12-03 $19.51 $19.84 $19.19 $19.32 $18.35 1,222,952
2020-12-02 $19.08 $19.63 $18.98 $19.54 $18.56 1,511,338
2020-12-01 $19.41 $19.52 $19.05 $19.16 $18.20 1,321,575
2020-11-30 $19.33 $19.54 $18.87 $18.88 $17.93 2,542,595
2020-11-27 $19.91 $20.05 $19.37 $19.52 $18.54 1,670,715
2020-11-25 $19.75 $20.13 $19.38 $19.97 $18.97 2,133,635
2020-11-24 $19.31 $20.31 $19.25 $19.96 $18.96 3,209,017
2020-11-23 $19.00 $19.11 $18.84 $18.96 $18.01 939,924
2020-11-20 $18.57 $18.79 $18.40 $18.79 $17.85 1,715,379
2020-11-19 $18.50 $18.91 $18.23 $18.88 $17.82 2,220,875
2020-11-18 $19.46 $19.63 $18.65 $18.67 $17.62 1,810,799
2020-11-17 $19.13 $19.41 $18.81 $19.34 $18.25 1,939,826
2020-11-16 $19.25 $19.68 $18.52 $19.35 $18.26 1,992,130
2020-11-13 $18.33 $18.73 $18.23 $18.43 $17.39 1,835,559
2020-11-12 $18.56 $18.74 $17.89 $18.09 $17.07 1,551,514
2020-11-11 $19.14 $19.25 $18.45 $18.90 $17.83 1,842,979
2020-11-10 $18.52 $19.08 $18.32 $19.06 $17.98 2,492,506
2020-11-09 $19.22 $20.21 $18.20 $18.24 $17.21 3,227,190
2020-11-06 $18.03 $18.57 $17.22 $17.58 $16.59 1,971,202
2020-11-05 $19.07 $19.30 $17.74 $17.78 $16.78 4,048,876
2020-11-04 $18.31 $19.06 $17.60 $18.75 $17.69 2,360,717
2020-11-03 $18.66 $18.83 $18.34 $18.73 $17.67 1,773,676
2020-11-02 $18.23 $18.57 $17.98 $18.23 $17.20 1,557,218
2020-10-30 $17.25 $18.01 $17.11 $17.95 $16.94 2,284,216
2020-10-29 $16.88 $17.53 $16.70 $17.37 $16.39 1,252,258
2020-10-28 $17.44 $17.61 $16.95 $17.00 $16.04 1,968,393
2020-10-27 $18.18 $18.21 $17.70 $17.85 $16.84 1,566,257
2020-10-26 $18.21 $18.32 $17.89 $18.24 $17.21 2,043,026
2020-10-23 $17.88 $18.73 $17.77 $18.60 $17.55 1,967,823
2020-10-22 $17.31 $17.73 $17.27 $17.69 $16.69 1,075,120
2020-10-21 $17.76 $17.76 $17.33 $17.36 $16.38 1,055,933
2020-10-20 $18.23 $18.37 $17.67 $17.68 $16.68 1,940,288
2020-10-19 $17.87 $18.49 $17.64 $17.98 $16.97 3,675,251
2020-10-16 $17.77 $17.89 $17.24 $17.75 $16.75 1,555,807
2020-10-15 $17.25 $18.19 $17.15 $17.82 $16.81 1,748,698
2020-10-14 $17.69 $17.86 $17.48 $17.50 $16.51 972,155
2020-10-13 $17.92 $18.01 $17.47 $17.74 $16.74 1,300,296
2020-10-12 $17.69 $18.23 $17.55 $18.19 $17.16 1,831,776
2020-10-09 $17.82 $18.00 $17.38 $17.44 $16.46 1,406,303
2020-10-08 $17.84 $17.98 $17.38 $17.64 $16.64 1,960,403
2020-10-07 $17.35 $18.14 $17.34 $17.57 $16.58 3,518,343
2020-10-06 $16.58 $17.24 $16.35 $16.79 $15.84 3,192,019
2020-10-05 $16.00 $16.25 $15.81 $16.22 $15.31 1,205,710
2020-10-02 $14.55 $15.89 $14.49 $15.70 $14.81 3,039,603
2020-10-01 $14.66 $15.01 $14.53 $14.94 $14.10 1,331,084
2020-09-30 $14.69 $15.04 $14.51 $14.61 $13.79 1,588,758
2020-09-29 $14.98 $14.98 $14.41 $14.59 $13.77 974,472
2020-09-28 $14.66 $15.19 $14.55 $15.01 $14.16 1,677,224
2020-09-25 $13.87 $14.34 $13.86 $14.30 $13.49 965,214
2020-09-24 $14.15 $14.45 $13.70 $14.04 $13.25 1,253,526
2020-09-23 $14.72 $15.05 $14.07 $14.08 $13.29 1,816,410
2020-09-22 $14.33 $14.78 $14.29 $14.60 $13.78 1,409,057
2020-09-21 $14.69 $14.85 $14.15 $14.31 $13.50 2,199,941
2020-09-18 $15.74 $15.79 $14.93 $15.18 $14.32 3,854,607
2020-09-17 $15.45 $15.71 $15.32 $15.65 $14.77 1,443,657
2020-09-16 $15.77 $15.82 $15.50 $15.64 $14.76 1,650,122
2020-09-15 $15.84 $15.95 $15.63 $15.76 $14.87 1,259,700
2020-09-14 $15.60 $16.08 $15.50 $15.82 $14.93 1,645,201
2020-09-11 $15.30 $15.50 $15.16 $15.47 $14.60 1,440,307
2020-09-10 $15.49 $15.79 $15.28 $15.30 $14.44 1,406,036
2020-09-09 $15.41 $15.56 $15.23 $15.42 $14.55 965,239
2020-09-08 $15.71 $15.80 $15.32 $15.32 $14.46 1,469,550
2020-09-04 $16.45 $16.47 $15.84 $15.97 $15.07 1,702,896
2020-09-03 $16.17 $16.42 $15.93 $15.98 $15.08 2,070,596
2020-09-02 $15.58 $16.12 $15.45 $16.05 $15.14 1,778,839
2020-09-01 $15.29 $15.56 $15.02 $15.54 $14.66 1,378,647
2020-08-31 $15.46 $15.61 $15.31 $15.44 $14.57 1,576,608
2020-08-28 $15.43 $15.59 $15.26 $15.53 $14.65 1,967,398
2020-08-27 $14.97 $15.39 $14.96 $15.26 $14.40 2,441,416
2020-08-26 $15.21 $15.44 $14.88 $14.88 $14.04 1,649,492
2020-08-25 $15.65 $15.65 $15.04 $15.28 $14.42 1,751,565
2020-08-24 $14.95 $15.45 $14.74 $15.42 $14.55 1,625,127
2020-08-21 $14.53 $14.96 $14.50 $14.75 $13.92 1,498,524
2020-08-20 $14.84 $15.11 $14.80 $14.86 $13.90 1,108,250
2020-08-19 $15.10 $15.36 $14.98 $15.03 $14.06 1,571,705
2020-08-18 $15.41 $15.42 $14.84 $15.15 $14.18 1,873,989
2020-08-17 $15.24 $15.36 $14.98 $15.34 $14.35 947,595
2020-08-14 $15.17 $15.61 $15.07 $15.26 $14.28 1,126,552
2020-08-13 $15.71 $15.75 $15.21 $15.32 $14.33 1,926,276
2020-08-12 $16.59 $16.74 $15.79 $15.92 $14.90 2,316,644
2020-08-11 $16.10 $16.67 $16.10 $16.17 $15.13 3,096,348
2020-08-10 $14.80 $16.10 $14.48 $15.78 $14.76 4,237,530
2020-08-07 $15.08 $15.66 $14.75 $15.64 $14.63 1,783,161
2020-08-06 $15.16 $15.60 $15.14 $15.20 $14.22 1,559,564
2020-08-05 $15.10 $15.33 $14.93 $15.20 $14.22 3,126,982
2020-08-04 $14.92 $15.06 $14.80 $14.90 $13.94 1,343,901
2020-08-03 $14.94 $15.24 $14.83 $14.97 $14.01 1,627,505
2020-07-31 $14.75 $15.10 $14.69 $14.92 $13.96 2,365,741
2020-07-30 $14.29 $14.97 $14.18 $14.89 $13.93 1,938,159
2020-07-29 $14.29 $14.82 $14.23 $14.80 $13.85 1,698,962
2020-07-28 $13.70 $14.52 $13.70 $14.27 $13.35 2,195,608
2020-07-27 $14.13 $14.25 $13.53 $13.85 $12.96 2,044,610
2020-07-24 $13.98 $14.31 $13.83 $14.23 $13.31 3,390,336
2020-07-23 $14.01 $14.17 $13.78 $13.95 $13.05 2,431,298
2020-07-22 $13.76 $14.28 $13.72 $14.10 $13.19 2,618,272
2020-07-21 $13.87 $14.08 $13.65 $13.99 $13.09 3,462,752
2020-07-20 $13.71 $13.88 $13.60 $13.64 $12.76 1,248,364
2020-07-17 $14.25 $14.44 $13.80 $13.86 $12.97 1,926,786
2020-07-16 $14.57 $14.78 $14.18 $14.30 $13.38 1,964,594
2020-07-15 $14.42 $14.92 $14.20 $14.83 $13.88 2,299,289
2020-07-14 $13.69 $13.90 $13.27 $13.81 $12.92 1,544,092
2020-07-13 $13.86 $14.04 $13.36 $13.68 $12.80 2,033,817
2020-07-10 $13.28 $13.84 $13.25 $13.80 $12.91 1,516,039
2020-07-09 $13.89 $14.07 $12.99 $13.24 $12.39 2,695,829
2020-07-08 $13.84 $14.31 $13.70 $14.06 $13.16 1,345,826
2020-07-07 $14.72 $14.72 $13.82 $13.84 $12.95 2,968,577
2020-07-06 $15.42 $15.62 $14.72 $14.95 $13.99 1,991,949
2020-07-02 $15.50 $15.85 $14.96 $15.03 $14.06 2,756,592
2020-07-01 $15.59 $15.66 $14.71 $14.92 $13.96 2,017,735
2020-06-30 $15.10 $15.72 $15.04 $15.51 $14.51 2,821,109
2020-06-29 $14.77 $15.48 $14.70 $15.29 $14.31 1,928,945
2020-06-26 $14.72 $14.75 $14.25 $14.58 $13.64 4,159,946
2020-06-25 $14.60 $15.17 $14.33 $15.10 $14.13 1,722,696
2020-06-24 $15.59 $15.60 $14.43 $14.78 $13.83 2,683,103
2020-06-23 $16.00 $16.13 $15.80 $15.97 $14.94 2,646,148
2020-06-22 $15.35 $15.82 $15.10 $15.68 $14.67 2,288,010
2020-06-19 $16.41 $16.50 $15.32 $15.69 $14.68 3,043,368
2020-06-18 $15.72 $16.39 $15.44 $16.10 $15.06 1,890,681
2020-06-17 $16.48 $16.48 $16.02 $16.03 $15.00 1,953,181
2020-06-16 $16.84 $16.96 $16.00 $16.41 $15.35 2,537,275
2020-06-15 $15.12 $16.13 $14.84 $15.96 $14.93 2,648,284
2020-06-12 $16.05 $16.21 $15.36 $15.95 $14.92 2,179,678
2020-06-11 $15.57 $15.99 $15.09 $15.14 $14.17 2,522,071
2020-06-10 $17.76 $17.77 $16.84 $16.89 $15.80 2,283,627
2020-06-09 $18.25 $18.55 $17.83 $17.98 $16.82 2,599,169
2020-06-08 $18.87 $19.34 $18.72 $19.22 $17.98 2,319,097
2020-06-05 $18.55 $19.12 $18.19 $18.42 $17.23 2,754,231
2020-06-04 $16.82 $17.18 $16.43 $17.14 $16.04 2,397,890
2020-06-03 $17.50 $17.85 $16.81 $16.99 $15.90 3,352,968
2020-06-02 $17.00 $17.15 $16.56 $16.93 $15.84 2,016,732
2020-06-01 $16.50 $16.90 $16.05 $16.68 $15.61 2,567,245
2020-05-29 $15.63 $15.96 $15.21 $15.88 $14.86 2,679,065
2020-05-28 $17.49 $17.49 $15.83 $15.95 $14.92 2,149,672
2020-05-27 $17.34 $17.49 $16.15 $17.31 $16.20 2,971,630
2020-05-26 $15.92 $16.52 $15.86 $15.99 $14.96 1,684,229
2020-05-22 $15.53 $15.58 $14.73 $15.16 $14.18 2,076,979
2020-05-21 $15.95 $16.08 $15.45 $15.58 $14.46 1,960,701
2020-05-20 $15.20 $16.12 $15.11 $16.09 $14.93 2,829,855
2020-05-19 $14.55 $15.40 $14.16 $14.80 $13.73 2,190,490
2020-05-18 $14.86 $15.29 $14.57 $14.75 $13.69 2,142,799
2020-05-15 $14.01 $14.59 $13.60 $13.92 $12.92 2,013,815
2020-05-14 $12.69 $14.16 $12.42 $14.14 $13.12 3,010,627
2020-05-13 $13.65 $13.68 $12.71 $13.05 $12.11 3,343,541
2020-05-12 $14.88 $15.01 $13.74 $13.78 $12.79 1,824,462
2020-05-11 $14.50 $15.20 $14.13 $14.86 $13.79 1,967,227
2020-05-08 $15.67 $16.10 $14.62 $14.76 $13.70 2,818,674
2020-05-07 $14.57 $15.59 $14.37 $15.26 $14.16 1,962,853
2020-05-06 $14.05 $14.47 $13.90 $14.12 $13.10 1,709,877
2020-05-05 $14.22 $14.74 $13.88 $14.02 $13.01 1,349,073
2020-05-04 $13.34 $13.90 $12.93 $13.84 $12.84 1,672,346
2020-05-01 $14.45 $14.66 $13.78 $13.96 $12.96 1,801,808
2020-04-30 $15.32 $15.37 $14.83 $14.98 $13.90 1,807,075
2020-04-29 $15.34 $16.26 $15.34 $15.90 $14.76 1,537,705
2020-04-28 $14.63 $15.08 $14.26 $14.68 $13.62 1,925,763
2020-04-27 $13.36 $14.11 $13.20 $13.89 $12.89 2,134,439
2020-04-24 $13.18 $13.47 $12.67 $13.28 $12.32 1,492,708
2020-04-23 $12.67 $13.42 $12.57 $13.01 $12.07 1,520,040
2020-04-22 $12.68 $12.98 $12.48 $12.55 $11.65 2,324,541
2020-04-21 $12.16 $12.51 $11.81 $12.18 $11.30 1,372,449
2020-04-20 $13.02 $13.36 $12.43 $12.84 $11.92 1,480,436
2020-04-17 $13.52 $14.05 $13.23 $13.56 $12.58 2,033,548
2020-04-16 $13.16 $13.19 $12.07 $12.77 $11.85 2,458,922
2020-04-15 $13.05 $13.73 $12.64 $13.29 $12.33 1,467,433
2020-04-14 $14.50 $14.54 $13.52 $13.91 $12.91 1,310,029
2020-04-13 $14.39 $14.89 $13.29 $13.96 $12.96 1,507,176
2020-04-09 $14.56 $15.25 $14.06 $15.05 $13.97 3,521,170
2020-04-08 $13.53 $13.94 $13.10 $13.75 $12.76 2,895,421
2020-04-07 $11.87 $13.40 $11.82 $13.24 $12.29 4,357,344
2020-04-06 $10.41 $11.34 $10.23 $11.24 $10.43 3,280,078
2020-04-03 $11.33 $11.66 $9.53 $9.70 $9.00 3,383,963
2020-04-02 $11.31 $11.98 $11.13 $11.49 $10.66 2,695,114
2020-04-01 $12.18 $12.18 $11.27 $11.39 $10.57 2,136,457
2020-03-31 $13.91 $14.19 $12.64 $12.95 $12.02 1,920,671
2020-03-30 $14.66 $14.67 $13.11 $14.02 $13.01 1,384,669
2020-03-27 $15.50 $15.50 $14.35 $14.70 $13.64 2,296,061
2020-03-26 $13.34 $16.09 $13.25 $15.83 $14.69 2,961,784
2020-03-25 $11.61 $13.65 $11.51 $13.20 $12.25 4,642,642
2020-03-24 $11.95 $12.64 $11.15 $11.57 $10.74 3,443,137
2020-03-23 $13.86 $13.86 $10.39 $10.61 $9.85 3,251,145
2020-03-20 $17.51 $17.85 $14.02 $14.12 $13.10 3,554,113
2020-03-19 $12.43 $18.22 $11.67 $17.37 $16.12 4,705,428
2020-03-18 $15.39 $15.39 $11.33 $12.65 $11.74 3,796,129
2020-03-17 $15.87 $16.44 $14.83 $16.44 $15.26 4,254,194
2020-03-16 $16.15 $17.67 $15.44 $15.61 $14.49 3,596,660
2020-03-13 $18.81 $19.54 $17.70 $18.41 $17.08 4,346,300
2020-03-12 $17.48 $18.81 $16.70 $17.87 $16.58 2,964,008
2020-03-11 $19.92 $20.35 $18.40 $18.80 $17.45 3,578,012
2020-03-10 $21.32 $21.65 $20.25 $20.42 $18.95 3,394,908
2020-03-09 $20.50 $21.57 $19.87 $20.69 $19.20 2,095,953
2020-03-06 $22.20 $23.17 $22.07 $22.56 $20.94 2,728,242
2020-03-05 $22.84 $23.45 $22.65 $22.92 $21.27 2,422,683
2020-03-04 $23.27 $23.72 $22.91 $23.38 $21.70 2,499,578
2020-03-03 $22.68 $23.38 $22.43 $23.00 $21.34 3,880,909
2020-03-02 $21.33 $22.73 $21.25 $22.73 $21.09 2,400,650
2020-02-28 $21.19 $21.74 $20.82 $21.24 $19.71 3,089,866
2020-02-27 $22.02 $22.67 $21.69 $21.69 $20.13 1,764,894
2020-02-26 $22.93 $23.23 $22.33 $22.39 $20.78 1,827,222
2020-02-25 $23.37 $23.62 $22.72 $22.77 $21.13 2,188,817
2020-02-24 $23.23 $23.73 $23.18 $23.42 $21.73 1,874,721
2020-02-21 $23.99 $24.24 $23.73 $23.73 $22.02 1,697,116
2020-02-20 $23.43 $24.10 $23.43 $24.06 $22.21 1,958,654
2020-02-19 $24.34 $24.39 $23.46 $23.52 $21.71 1,846,131
2020-02-18 $23.98 $24.37 $23.98 $24.23 $22.37 1,736,468
2020-02-14 $24.35 $24.37 $23.94 $24.15 $22.29 1,604,737
2020-02-13 $24.47 $24.68 $24.33 $24.39 $22.52 1,094,475
2020-02-12 $24.83 $24.90 $24.41 $24.44 $22.56 1,539,863
2020-02-11 $24.72 $25.01 $24.67 $24.78 $22.88 1,124,637
2020-02-10 $24.49 $24.66 $24.35 $24.66 $22.76 1,436,031
2020-02-07 $24.88 $24.97 $24.52 $24.57 $22.68 1,136,838
2020-02-06 $25.75 $25.89 $24.67 $24.87 $22.96 1,795,908
2020-02-05 $25.30 $25.64 $25.25 $25.54 $23.58 1,171,872
2020-02-04 $25.22 $25.74 $25.09 $25.15 $23.22 1,906,852
2020-02-03 $24.60 $25.17 $24.59 $24.95 $23.03 1,498,751
2020-01-31 $24.76 $24.86 $24.49 $24.49 $22.61 1,674,899
2020-01-30 $24.51 $24.92 $24.49 $24.90 $22.99 849,592
2020-01-29 $24.81 $24.92 $24.62 $24.66 $22.76 1,204,361
2020-01-28 $24.94 $25.09 $24.79 $24.82 $22.91 1,047,557
2020-01-27 $24.65 $24.98 $24.53 $24.84 $22.93 1,115,502
2020-01-24 $25.28 $25.29 $24.84 $24.95 $23.03 1,185,772
2020-01-23 $25.08 $25.38 $24.74 $25.25 $23.31 1,418,561
2020-01-22 $25.03 $25.15 $24.95 $25.08 $23.15 1,503,797
2020-01-21 $25.06 $25.15 $24.89 $24.94 $23.02 890,932
2020-01-17 $25.20 $25.28 $25.00 $25.10 $23.17 952,982
2020-01-16 $24.86 $25.08 $24.77 $25.08 $23.15 1,667,555
2020-01-15 $24.58 $24.83 $24.55 $24.67 $22.77 1,873,219
2020-01-14 $24.50 $24.62 $24.42 $24.61 $22.72 1,984,254
2020-01-13 $24.62 $24.74 $24.53 $24.61 $22.72 1,427,346
2020-01-10 $24.82 $24.84 $24.54 $24.63 $22.74 867,486
2020-01-09 $24.73 $24.94 $24.66 $24.88 $22.97 1,455,985
2020-01-08 $24.51 $24.60 $24.44 $24.49 $22.61 1,310,023
2020-01-07 $24.46 $24.68 $24.38 $24.50 $22.62 863,003
2020-01-06 $24.62 $24.72 $24.49 $24.66 $22.76 1,146,819
2020-01-03 $24.60 $25.03 $24.52 $24.80 $22.89 1,359,917
2020-01-02 $25.25 $25.28 $24.76 $24.94 $23.02 765,575
2019-12-31 $25.06 $25.23 $25.04 $25.16 $23.23 862,094
2019-12-30 $25.28 $25.45 $25.11 $25.11 $23.18 625,714
2019-12-27 $25.08 $25.38 $25.02 $25.27 $23.33 1,069,452
2019-12-26 $25.18 $25.29 $24.94 $25.00 $23.08 622,037
2019-12-24 $25.16 $25.20 $25.00 $25.14 $23.21 506,647
2019-12-23 $25.42 $25.42 $25.09 $25.15 $23.22 907,097
2019-12-20 $25.44 $25.61 $25.34 $25.37 $23.42 3,028,301
2019-12-19 $25.75 $25.75 $25.33 $25.42 $23.47 1,355,356
2019-12-18 $26.06 $26.09 $25.65 $25.75 $23.77 1,418,251
2019-12-17 $26.02 $26.04 $25.83 $25.98 $23.98 1,020,989
2019-12-16 $26.01 $26.09 $25.75 $26.01 $24.01 1,078,821
2019-12-13 $25.95 $26.01 $25.81 $25.94 $23.95 1,077,477
2019-12-12 $25.90 $26.32 $25.87 $25.99 $23.99 897,234
2019-12-11 $25.82 $25.97 $25.76 $25.91 $23.92 770,416
2019-12-10 $25.57 $25.84 $25.50 $25.81 $23.83 864,917
2019-12-09 $25.43 $25.71 $25.35 $25.58 $23.61 825,872
2019-12-06 $25.51 $25.69 $25.37 $25.44 $23.48 702,670
2019-12-05 $25.33 $25.42 $25.17 $25.32 $23.37 607,302
2019-12-04 $25.31 $25.46 $25.18 $25.23 $23.29 656,562
2019-12-03 $25.24 $25.30 $24.94 $25.19 $23.25 1,204,228
2019-12-02 $25.84 $26.03 $25.30 $25.44 $23.48 1,165,017
2019-11-29 $26.13 $26.20 $25.83 $25.84 $23.85 332,284
2019-11-27 $25.94 $26.28 $25.86 $26.21 $24.20 677,548
2019-11-26 $25.79 $26.00 $25.72 $25.86 $23.87 845,873
2019-11-25 $25.62 $25.93 $25.52 $25.81 $23.83 831,999
2019-11-22 $25.60 $25.65 $25.44 $25.52 $23.56 421,779
2019-11-21 $25.61 $25.66 $25.36 $25.51 $23.55 733,632
2019-11-20 $25.76 $25.87 $25.41 $25.48 $23.52 997,658
2019-11-19 $25.80 $25.92 $25.65 $25.82 $23.83 897,647
2019-11-18 $25.57 $25.74 $25.36 $25.57 $23.60 883,759
2019-11-15 $25.83 $25.87 $25.56 $25.70 $23.72 756,933
2019-11-14 $25.69 $25.85 $25.61 $25.73 $23.75 484,583
2019-11-13 $25.35 $25.78 $25.21 $25.74 $23.76 1,058,782
2019-11-12 $25.11 $25.71 $25.02 $25.54 $23.57 1,382,371
2019-11-11 $25.28 $25.29 $24.97 $25.04 $23.11 510,865
2019-11-08 $24.91 $25.29 $24.70 $25.28 $23.33 1,045,916
2019-11-07 $25.25 $25.42 $24.87 $24.95 $23.03 1,096,231
2019-11-06 $24.90 $25.13 $24.85 $25.12 $23.19 946,867
2019-11-05 $25.14 $25.20 $24.82 $24.99 $23.07 856,136
2019-11-04 $24.90 $25.18 $24.79 $25.08 $23.15 1,000,777
2019-11-01 $25.31 $25.37 $24.72 $24.76 $22.85 1,414,580
2019-10-31 $24.91 $25.84 $24.75 $25.10 $23.17 2,117,052
2019-10-30 $24.75 $24.88 $24.44 $24.63 $22.73 1,402,517
2019-10-29 $24.74 $25.07 $24.74 $24.84 $22.93 759,932
2019-10-28 $25.14 $25.19 $24.68 $24.84 $22.93 934,893
2019-10-25 $24.77 $25.22 $24.62 $25.00 $23.08 1,192,275
2019-10-24 $24.69 $24.84 $24.50 $24.80 $22.89 579,306
2019-10-23 $24.58 $24.79 $24.43 $24.62 $22.73 972,686
2019-10-22 $24.28 $25.08 $24.28 $24.65 $22.75 1,538,592
2019-10-21 $23.91 $24.41 $23.90 $24.21 $22.35 736,965
2019-10-18 $23.49 $23.87 $23.49 $23.82 $21.99 609,661
2019-10-17 $23.43 $23.66 $23.35 $23.58 $21.77 562,162
2019-10-16 $23.50 $23.61 $23.28 $23.36 $21.56 457,098
2019-10-15 $23.25 $23.74 $23.03 $23.56 $21.75 1,003,678
2019-10-14 $23.15 $23.24 $23.01 $23.19 $21.41 498,679
2019-10-11 $23.30 $23.50 $23.25 $23.32 $21.53 802,877
2019-10-10 $22.73 $22.98 $22.72 $22.89 $21.13 855,488
2019-10-09 $22.77 $22.79 $22.43 $22.55 $20.81 605,723
2019-10-08 $22.64 $22.94 $22.47 $22.55 $20.81 930,418
2019-10-07 $23.21 $23.29 $22.88 $22.88 $21.12 803,160
2019-10-04 $22.84 $23.31 $22.84 $23.29 $21.50 840,869
2019-10-03 $22.64 $22.90 $22.52 $22.87 $21.11 910,052
2019-10-02 $22.71 $22.95 $22.66 $22.82 $21.06 1,505,588
2019-10-01 $22.98 $23.39 $22.91 $22.92 $21.16 1,437,838
2019-09-30 $23.18 $23.24 $22.78 $22.84 $21.08 1,248,628
2019-09-27 $23.73 $23.75 $23.00 $23.12 $21.34 786,513
2019-09-26 $23.58 $23.76 $23.53 $23.65 $21.83 539,883
2019-09-25 $23.40 $23.74 $23.07 $23.62 $21.80 1,078,762
2019-09-24 $23.48 $23.71 $23.35 $23.43 $21.63 944,999
2019-09-23 $23.84 $23.86 $23.42 $23.48 $21.67 949,592
2019-09-20 $23.85 $24.16 $23.79 $23.95 $22.11 2,538,385
2019-09-19 $23.34 $23.99 $23.34 $23.78 $21.95 1,171,179
2019-09-18 $23.21 $23.35 $22.96 $23.31 $21.52 968,559
2019-09-17 $23.32 $23.35 $23.07 $23.25 $21.46 822,617
2019-09-16 $22.98 $23.52 $22.93 $23.43 $21.63 1,026,632
2019-09-13 $23.74 $23.76 $23.11 $23.17 $21.39 1,338,512
2019-09-12 $23.85 $23.90 $23.55 $23.55 $21.74 1,264,277
2019-09-11 $23.64 $23.88 $23.28 $23.85 $22.01 1,063,818
2019-09-10 $23.44 $23.54 $22.86 $23.53 $21.72 1,694,950
2019-09-09 $22.71 $23.43 $22.59 $23.40 $21.60 1,579,755
2019-09-06 $22.89 $23.25 $22.51 $22.52 $20.79 1,025,640
2019-09-05 $22.76 $23.03 $22.61 $22.84 $21.08 1,212,672
2019-09-04 $22.78 $22.80 $22.26 $22.45 $20.72 1,237,555
2019-09-03 $22.37 $22.69 $22.37 $22.54 $20.81 968,756
2019-08-30 $22.70 $22.70 $22.40 $22.55 $20.81 829,263
2019-08-29 $22.47 $22.69 $22.42 $22.57 $20.83 1,092,175
2019-08-28 $22.09 $22.49 $22.02 $22.29 $20.57 880,250
2019-08-27 $22.73 $22.76 $22.14 $22.18 $20.47 1,031,060
2019-08-26 $22.66 $22.74 $22.46 $22.55 $20.81 1,030,929
2019-08-23 $22.82 $23.22 $22.39 $22.46 $20.73 1,231,040
2019-08-22 $22.76 $23.13 $22.76 $22.94 $21.17 1,119,917
2019-08-21 $22.86 $22.99 $22.52 $22.61 $20.87 1,175,849
2019-08-20 $22.83 $22.99 $22.65 $22.68 $20.93 687,198
2019-08-19 $23.06 $23.13 $22.80 $22.93 $21.16 1,208,049
2019-08-16 $22.44 $22.92 $22.44 $22.76 $21.01 1,518,208
2019-08-15 $21.96 $22.38 $21.93 $22.34 $20.62 1,736,497
2019-08-14 $22.02 $22.12 $21.62 $21.77 $20.09 1,333,046
2019-08-13 $22.16 $22.77 $22.00 $22.53 $20.79 793,770
2019-08-12 $22.53 $22.53 $22.03 $22.15 $20.44 809,025
2019-08-09 $22.96 $23.00 $22.73 $22.74 $20.99 956,360
2019-08-08 $22.57 $23.11 $22.57 $23.01 $21.24 1,263,756
2019-08-07 $21.90 $22.55 $21.77 $22.40 $20.67 1,284,223
2019-08-06 $22.00 $22.29 $21.85 $22.27 $20.55 1,247,046
2019-08-05 $22.10 $22.21 $21.56 $21.80 $20.12 1,677,780
2019-08-02 $22.54 $22.59 $22.10 $22.53 $20.79 1,656,645
2019-08-01 $23.14 $23.73 $22.32 $22.63 $20.89 2,205,572
2019-07-31 $23.44 $23.62 $22.71 $22.80 $21.04 1,688,545
2019-07-30 $23.11 $23.44 $23.04 $23.43 $21.62 1,087,238
2019-07-29 $22.75 $23.36 $22.75 $23.22 $21.43 1,528,053
2019-07-26 $23.40 $23.40 $22.61 $22.78 $21.02 2,198,090
2019-07-25 $23.92 $23.92 $23.27 $23.36 $21.56 1,321,592
2019-07-24 $23.41 $23.97 $23.32 $23.94 $22.10 998,856
2019-07-23 $23.17 $23.50 $22.99 $23.49 $21.68 1,098,576
2019-07-22 $23.25 $23.53 $23.13 $23.13 $21.35 1,834,804
2019-07-19 $23.39 $23.58 $23.28 $23.33 $21.53 1,417,617
2019-07-18 $23.20 $23.56 $23.17 $23.46 $21.65 1,350,553
2019-07-17 $23.40 $23.48 $23.11 $23.19 $21.40 1,428,653
2019-07-16 $23.55 $23.63 $23.36 $23.48 $21.67 1,101,199
2019-07-15 $24.00 $24.05 $23.39 $23.51 $21.70 1,373,079
2019-07-12 $23.76 $23.99 $23.70 $23.94 $22.10 924,373
2019-07-11 $23.78 $23.84 $23.42 $23.72 $21.89 1,059,537
2019-07-10 $23.70 $23.80 $23.56 $23.68 $21.86 1,051,777
2019-07-09 $23.85 $23.91 $23.45 $23.67 $21.85 1,331,605
2019-07-08 $24.01 $24.22 $23.88 $23.91 $22.07 1,467,523
2019-07-05 $23.79 $24.21 $23.79 $24.09 $22.23 857,771
2019-07-03 $23.71 $24.00 $23.67 $23.77 $21.94 522,143
2019-07-02 $23.56 $23.73 $23.43 $23.60 $21.78 1,309,729
2019-07-01 $23.12 $23.61 $23.10 $23.57 $21.75 1,434,731
2019-06-28 $22.83 $22.96 $22.63 $22.85 $21.09 2,447,461
2019-06-27 $22.56 $22.74 $22.39 $22.73 $20.98 1,867,753
2019-06-26 $22.47 $22.73 $22.38 $22.51 $20.78 1,787,797
2019-06-25 $23.01 $23.01 $22.28 $22.33 $20.61 2,357,410
2019-06-24 $22.98 $23.20 $22.91 $23.01 $21.24 1,298,394
2019-06-21 $23.20 $23.42 $22.84 $22.89 $21.13 2,137,007
2019-06-20 $23.54 $23.56 $23.28 $23.31 $21.51 1,342,239
2019-06-19 $23.27 $23.40 $23.13 $23.33 $21.53 1,471,973
2019-06-18 $23.01 $23.39 $22.90 $23.21 $21.42 1,168,398
2019-06-17 $23.33 $23.44 $22.89 $22.92 $21.15 1,054,038
2019-06-14 $22.94 $23.32 $22.75 $23.29 $21.50 1,648,030
2019-06-13 $23.11 $23.24 $22.84 $22.88 $21.12 1,243,409
2019-06-12 $23.10 $23.25 $22.88 $22.93 $21.16 727,426
2019-06-11 $23.53 $23.64 $23.03 $23.19 $21.40 1,160,594
2019-06-10 $23.35 $23.77 $23.30 $23.39 $21.59 1,000,748
2019-06-07 $23.36 $23.49 $23.21 $23.26 $21.47 1,772,477
2019-06-06 $23.25 $23.54 $23.15 $23.38 $21.58 1,763,153
2019-06-05 $23.01 $23.24 $22.86 $23.15 $21.37 1,772,340
2019-06-04 $22.65 $23.04 $22.59 $22.98 $21.21 1,275,147
2019-06-03 $22.45 $22.81 $22.33 $22.37 $20.65 2,135,603
2019-05-31 $22.16 $22.57 $21.97 $22.45 $20.72 1,994,994
2019-05-30 $22.97 $23.05 $22.40 $22.46 $20.73 1,669,665
2019-05-29 $22.60 $22.90 $22.57 $22.86 $21.10 1,261,202
2019-05-28 $22.56 $22.89 $22.56 $22.72 $20.97 917,073
2019-05-24 $22.47 $22.73 $22.47 $22.62 $20.88 1,040,188
2019-05-23 $22.57 $22.69 $22.32 $22.40 $20.67 1,008,170
2019-05-22 $22.71 $22.95 $22.61 $22.83 $21.07 747,089
2019-05-21 $22.88 $23.08 $22.73 $22.76 $21.00 793,002
2019-05-20 $22.43 $22.95 $22.43 $22.79 $21.03 1,303,902
2019-05-17 $22.47 $22.78 $22.41 $22.58 $20.84 1,098,113
2019-05-16 $22.57 $22.89 $22.57 $22.70 $20.95 705,382
2019-05-15 $22.08 $22.67 $22.05 $22.55 $20.81 1,545,464
2019-05-14 $21.98 $22.48 $21.97 $22.36 $20.63 1,171,431
2019-05-13 $22.45 $22.48 $21.87 $21.89 $20.20 1,603,545
2019-05-10 $22.61 $22.96 $22.49 $22.89 $21.12 1,450,010
2019-05-09 $22.58 $22.75 $22.27 $22.68 $20.93 1,438,889
2019-05-08 $23.25 $23.29 $22.77 $22.80 $21.04 1,339,121
2019-05-07 $23.70 $23.73 $23.16 $23.34 $21.54 1,063,624
2019-05-06 $23.53 $23.96 $23.47 $23.81 $21.97 1,418,594
2019-05-03 $23.90 $23.99 $23.66 $23.88 $22.04 1,080,948
2019-05-02 $24.09 $24.12 $23.60 $23.88 $22.04 1,404,153
2019-05-01 $23.72 $24.62 $23.46 $23.70 $21.87 1,870,486
2019-04-30 $23.43 $23.55 $23.19 $23.42 $21.61 1,930,978
2019-04-29 $23.18 $23.51 $23.18 $23.32 $21.52 819,800
2019-04-26 $23.02 $23.29 $22.94 $23.17 $21.38 746,727
2019-04-25 $22.83 $23.17 $22.71 $23.04 $21.26 863,819
2019-04-24 $22.93 $23.13 $22.88 $22.99 $21.22 1,173,094
2019-04-23 $22.72 $23.27 $22.69 $22.92 $21.15 941,719
2019-04-22 $22.45 $22.69 $22.38 $22.68 $20.93 1,387,669
2019-04-18 $22.57 $22.70 $22.44 $22.52 $20.78 1,181,274
2019-04-17 $22.90 $22.94 $22.63 $22.67 $20.92 897,081
2019-04-16 $22.73 $22.87 $22.58 $22.79 $21.03 1,532,919
2019-04-15 $23.00 $23.09 $22.63 $22.74 $20.99 976,094
2019-04-12 $22.95 $23.14 $22.68 $22.99 $21.22 1,386,330
2019-04-11 $22.53 $22.86 $22.51 $22.74 $20.99 1,224,392
2019-04-10 $22.25 $22.66 $22.24 $22.50 $20.76 2,011,307
2019-04-09 $22.67 $22.67 $22.20 $22.26 $20.54 1,857,288
2019-04-08 $22.20 $22.74 $22.20 $22.71 $20.96 1,070,156
2019-04-05 $22.05 $22.41 $21.99 $22.36 $20.63 1,320,570
2019-04-04 $21.60 $22.16 $21.60 $22.10 $20.40 1,476,930
2019-04-03 $21.60 $21.82 $21.48 $21.65 $19.98 1,715,556
2019-04-02 $21.27 $21.49 $21.15 $21.36 $19.71 1,644,580
2019-04-01 $20.89 $21.31 $20.86 $21.31 $19.67 1,415,549
2019-03-29 $21.00 $21.09 $20.59 $20.74 $19.14 1,663,269
2019-03-28 $20.59 $20.89 $20.44 $20.86 $19.25 1,291,249
2019-03-27 $20.45 $20.74 $20.22 $20.58 $18.99 1,357,287
2019-03-26 $20.28 $20.69 $20.28 $20.50 $18.92 1,447,982
2019-03-25 $20.22 $20.58 $19.96 $20.15 $18.60 2,202,101
2019-03-22 $20.72 $20.86 $20.21 $20.30 $18.73 2,268,451
2019-03-21 $20.27 $21.04 $20.25 $20.89 $19.28 1,772,744
2019-03-20 $20.78 $20.78 $20.31 $20.34 $18.77 1,859,274
2019-03-19 $21.07 $21.12 $20.51 $20.60 $19.01 997,300
2019-03-18 $20.51 $21.03 $20.51 $20.94 $19.32 1,032,888
2019-03-15 $20.39 $20.58 $20.30 $20.48 $18.90 1,937,400
2019-03-14 $20.45 $20.56 $20.35 $20.40 $18.83 631,678
2019-03-13 $20.55 $20.69 $20.46 $20.53 $18.95 1,005,715
2019-03-12 $20.51 $20.60 $20.26 $20.49 $18.91 747,694
2019-03-11 $20.13 $20.51 $20.08 $20.51 $18.93 1,151,170
2019-03-08 $19.95 $20.22 $19.88 $20.12 $18.57 940,675
2019-03-07 $20.27 $20.33 $19.96 $20.12 $18.57 1,079,275
2019-03-06 $20.50 $20.65 $20.32 $20.32 $18.75 915,253
2019-03-05 $20.60 $20.71 $20.51 $20.54 $18.96 836,607
2019-03-04 $20.55 $20.91 $20.52 $20.63 $19.04 1,073,147
2019-03-01 $20.50 $20.77 $20.39 $20.55 $18.96 1,431,060
2019-02-28 $20.51 $20.54 $20.26 $20.36 $18.79 1,597,576
2019-02-27 $20.70 $20.70 $20.43 $20.52 $18.94 1,114,842
2019-02-26 $20.64 $20.90 $20.55 $20.65 $19.06 1,036,430
2019-02-25 $21.21 $21.29 $20.62 $20.65 $19.06 1,684,251
2019-02-22 $20.88 $21.15 $20.85 $21.11 $19.48 1,168,902
2019-02-21 $21.06 $21.10 $20.71 $20.82 $19.21 959,201
2019-02-20 $21.11 $21.19 $20.86 $21.01 $19.39 2,124,382
2019-02-19 $20.90 $21.33 $20.73 $21.17 $19.54 1,551,673
2019-02-15 $20.05 $21.39 $20.05 $21.03 $19.41 4,754,902
2019-02-14 $19.65 $19.70 $19.43 $19.57 $18.06 1,802,075
2019-02-13 $19.94 $20.15 $19.72 $19.82 $18.29 1,056,128
2019-02-12 $19.38 $20.02 $19.36 $19.94 $18.40 1,525,900
2019-02-11 $19.68 $19.68 $19.15 $19.33 $17.84 1,225,365
2019-02-08 $19.59 $19.78 $18.92 $19.56 $18.05 2,052,063
2019-02-07 $19.68 $19.70 $19.29 $19.56 $18.05 1,310,817
2019-02-06 $19.35 $19.61 $19.34 $19.55 $18.04 991,304
2019-02-05 $19.37 $19.43 $19.20 $19.38 $17.88 1,005,577
2019-02-04 $19.43 $19.49 $19.26 $19.37 $17.87 806,560
2019-02-01 $19.31 $19.46 $19.17 $19.43 $17.93 1,005,565
2019-01-31 $18.88 $19.24 $18.88 $19.24 $17.75 1,170,467
2019-01-30 $18.91 $19.11 $18.74 $18.98 $17.51 1,018,417
2019-01-29 $18.72 $18.99 $18.65 $18.82 $17.37 1,144,986
2019-01-28 $18.28 $18.77 $18.28 $18.70 $17.26 1,375,613
2019-01-25 $18.40 $18.56 $18.29 $18.44 $17.02 746,705
2019-01-24 $18.21 $18.39 $18.15 $18.28 $16.87 1,218,959
2019-01-23 $18.14 $18.43 $18.07 $18.22 $16.81 1,089,372
2019-01-22 $17.98 $18.21 $17.92 $18.08 $16.68 1,346,849
2019-01-18 $18.00 $18.30 $17.83 $18.04 $16.65 1,020,830
2019-01-17 $17.83 $18.06 $17.71 $17.90 $16.52 1,227,704
2019-01-16 $17.75 $17.91 $17.41 $17.86 $16.48 1,117,232
2019-01-15 $17.17 $17.47 $17.01 $17.45 $16.10 904,921
2019-01-14 $17.04 $17.36 $16.96 $17.16 $15.83 911,980
2019-01-11 $17.09 $17.17 $16.79 $17.12 $15.80 1,136,774
2019-01-10 $17.03 $17.20 $16.86 $17.14 $15.82 838,537
2019-01-09 $16.89 $17.27 $16.83 $17.14 $15.82 1,320,471
2019-01-08 $16.55 $16.79 $16.27 $16.76 $15.47 1,402,378
2019-01-07 $16.53 $16.57 $16.20 $16.33 $15.07 1,805,343
2019-01-04 $16.45 $16.70 $16.32 $16.59 $15.31 1,380,358
2019-01-03 $16.31 $16.52 $15.99 $16.21 $14.96 1,071,953
2019-01-02 $16.08 $16.54 $15.97 $16.40 $15.13 1,174,162
2018-12-31 $16.01 $16.36 $15.87 $16.36 $15.10 1,187,636
2018-12-28 $15.95 $16.22 $15.66 $15.96 $14.73 1,012,076
2018-12-27 $15.58 $15.96 $15.34 $15.95 $14.72 1,052,210
2018-12-26 $14.93 $15.95 $14.78 $15.91 $14.68 1,525,270
2018-12-24 $14.97 $15.30 $14.82 $14.83 $13.68 725,650
2018-12-21 $15.50 $15.93 $15.16 $15.17 $14.00 2,509,793
2018-12-20 $15.67 $15.87 $15.44 $15.53 $14.33 1,373,012
2018-12-19 $16.21 $16.40 $15.59 $15.71 $14.50 1,746,970
2018-12-18 $16.18 $16.54 $16.08 $16.22 $14.97 1,454,271
2018-12-17 $16.03 $16.40 $15.99 $16.07 $14.83 1,467,813
2018-12-14 $16.09 $16.47 $16.05 $16.13 $14.88 1,246,217
2018-12-13 $16.86 $16.99 $16.29 $16.33 $15.07 1,544,769
2018-12-12 $17.04 $17.27 $16.73 $16.85 $15.55 1,296,883
2018-12-11 $16.86 $17.29 $16.65 $16.68 $15.39 1,796,834
2018-12-10 $17.24 $17.33 $16.47 $16.61 $15.33 2,112,331
2018-12-07 $17.50 $17.76 $16.87 $17.11 $15.79 955,212
2018-12-06 $17.15 $17.58 $16.89 $17.55 $16.19 1,958,903
2018-12-04 $18.74 $18.81 $17.21 $17.46 $16.11 1,928,671
2018-12-03 $18.64 $18.86 $18.52 $18.81 $17.36 1,010,876
2018-11-30 $18.38 $18.54 $18.25 $18.40 $16.98 903,074
2018-11-29 $18.31 $18.57 $18.25 $18.42 $17.00 998,837
2018-11-28 $18.23 $18.51 $18.00 $18.39 $16.97 1,797,678
2018-11-27 $18.62 $18.78 $18.20 $18.21 $16.80 1,030,064
2018-11-26 $18.43 $18.79 $18.35 $18.73 $17.28 759,174
2018-11-23 $18.25 $18.46 $18.20 $18.27 $16.86 393,981
2018-11-21 $18.36 $18.65 $17.98 $18.42 $16.99 1,126,921
2018-11-20 $18.63 $18.67 $18.07 $18.27 $16.86 1,229,304
2018-11-19 $19.34 $19.34 $18.42 $18.86 $17.40 1,132,528
2018-11-16 $19.33 $19.43 $19.01 $19.30 $17.81 931,372
2018-11-15 $19.11 $19.62 $18.97 $19.46 $17.95 1,107,044
2018-11-14 $19.76 $19.80 $18.92 $19.24 $17.75 1,208,913
2018-11-13 $19.60 $20.07 $19.54 $19.60 $18.08 1,585,948
2018-11-12 $19.40 $19.87 $19.29 $19.49 $17.98 1,064,713
2018-11-09 $20.00 $20.18 $19.29 $19.43 $17.93 1,368,215
2018-11-08 $19.55 $20.01 $19.50 $20.00 $18.45 856,889
2018-11-07 $19.47 $19.59 $19.15 $19.57 $18.06 794,693
2018-11-06 $19.08 $19.55 $19.07 $19.42 $17.92 731,221
2018-11-05 $18.96 $19.43 $18.81 $19.04 $17.57 1,058,319
2018-11-02 $19.46 $19.58 $18.79 $18.98 $17.51 1,131,597
2018-11-01 $19.36 $19.60 $18.98 $19.31 $17.82 1,422,723
2018-10-31 $18.62 $19.50 $18.56 $19.19 $17.70 1,480,002
2018-10-30 $18.06 $18.37 $17.86 $18.34 $16.92 873,500
2018-10-29 $17.93 $18.37 $17.83 $18.04 $16.64 1,066,250
2018-10-26 $17.81 $17.91 $17.36 $17.69 $16.32 927,860
2018-10-25 $17.56 $18.07 $17.51 $17.95 $16.56 1,195,936
2018-10-24 $18.43 $18.47 $17.49 $17.52 $16.16 1,537,158
2018-10-23 $18.55 $18.73 $18.34 $18.49 $17.06 825,912
2018-10-22 $18.94 $19.20 $18.81 $18.83 $17.37 587,667
2018-10-19 $19.10 $19.35 $18.82 $18.91 $17.45 663,812
2018-10-18 $19.63 $19.74 $19.05 $19.16 $17.68 1,107,519
2018-10-17 $19.51 $19.79 $19.31 $19.70 $18.18 1,497,894
2018-10-16 $19.00 $19.45 $18.82 $19.41 $17.91 1,099,218
2018-10-15 $18.90 $18.98 $18.71 $18.85 $17.39 791,677
2018-10-12 $19.09 $19.18 $18.50 $18.89 $17.43 1,257,922
2018-10-11 $19.35 $19.35 $18.70 $18.71 $17.26 1,331,282
2018-10-10 $19.96 $20.07 $19.36 $19.37 $17.87 1,170,669
2018-10-09 $19.72 $20.08 $19.61 $20.02 $18.47 1,487,937
2018-10-08 $19.86 $19.87 $19.52 $19.79 $18.26 896,727
2018-10-05 $20.25 $20.26 $19.72 $19.72 $18.19 848,234
2018-10-04 $20.31 $20.44 $20.08 $20.17 $18.61 1,004,895
2018-10-03 $20.25 $20.42 $20.01 $20.33 $18.76 771,245
2018-10-02 $20.28 $20.52 $20.06 $20.15 $18.59 1,027,726
2018-10-01 $20.79 $20.92 $20.17 $20.27 $18.70 1,176,631
2018-09-28 $20.20 $20.84 $20.20 $20.67 $19.07 1,858,176
2018-09-27 $20.22 $20.51 $20.04 $20.22 $18.66 1,151,189
2018-09-26 $20.20 $20.41 $19.89 $20.14 $18.58 1,096,854
2018-09-25 $20.31 $20.31 $20.13 $20.16 $18.60 973,317
2018-09-24 $20.40 $20.52 $20.12 $20.25 $18.68 937,417
2018-09-21 $20.37 $20.49 $20.25 $20.47 $18.89 3,516,089
2018-09-20 $20.40 $20.55 $20.28 $20.31 $18.74 954,573
2018-09-19 $20.11 $20.37 $20.08 $20.33 $18.76 1,454,273
2018-09-18 $20.33 $20.33 $20.12 $20.14 $18.58 1,053,301
2018-09-17 $20.67 $20.67 $20.21 $20.28 $18.71 980,356
2018-09-14 $20.49 $20.71 $20.40 $20.62 $19.02 788,102
2018-09-13 $20.58 $20.59 $20.36 $20.45 $18.87 768,102
2018-09-12 $20.60 $20.69 $20.41 $20.51 $18.92 844,841
2018-09-11 $20.68 $20.82 $20.60 $20.64 $19.04 718,144
2018-09-10 $20.60 $20.78 $20.53 $20.70 $19.10 872,820
2018-09-07 $20.58 $20.66 $20.43 $20.50 $18.91 756,046
2018-09-06 $20.47 $20.72 $20.36 $20.50 $18.91 547,472
2018-09-05 $20.43 $21.07 $20.43 $20.54 $18.95 1,131,580
2018-09-04 $20.30 $20.53 $20.30 $20.43 $18.85 791,312
2018-08-31 $20.23 $20.46 $20.15 $20.33 $18.76 971,659
2018-08-30 $20.22 $20.35 $20.07 $20.23 $18.66 1,360,296
2018-08-29 $20.11 $20.27 $20.00 $20.21 $18.65 1,136,128
2018-08-28 $20.48 $20.49 $19.98 $20.12 $18.56 1,289,660
2018-08-27 $20.38 $20.61 $20.36 $20.48 $18.89 939,752
2018-08-24 $20.39 $20.43 $20.26 $20.35 $18.78 797,301
2018-08-23 $20.31 $20.45 $20.24 $20.35 $18.77 854,305
2018-08-22 $20.14 $20.44 $20.11 $20.36 $18.78 942,413
2018-08-21 $20.07 $20.26 $19.91 $20.14 $18.58 1,574,046
2018-08-20 $19.94 $20.04 $19.84 $20.04 $18.49 932,534
2018-08-17 $19.85 $19.95 $19.82 $19.91 $18.37 728,438
2018-08-16 $19.70 $19.99 $19.70 $19.96 $18.41 1,128,292
2018-08-15 $19.71 $19.87 $19.55 $19.56 $18.04 876,944
2018-08-14 $19.65 $19.85 $19.62 $19.79 $18.26 808,491
2018-08-13 $19.81 $19.83 $19.53 $19.65 $18.13 1,021,608
2018-08-10 $19.61 $19.82 $19.42 $19.77 $18.24 1,155,525
2018-08-09 $19.98 $20.13 $19.69 $19.73 $18.20 1,116,564
2018-08-08 $19.80 $20.02 $19.64 $20.02 $18.47 1,680,531
2018-08-07 $19.62 $19.98 $19.61 $19.84 $18.30 1,900,638
2018-08-06 $19.33 $19.58 $19.20 $19.48 $17.97 1,818,425
2018-08-03 $19.16 $19.37 $19.03 $19.25 $17.76 1,313,752
2018-08-02 $18.97 $19.36 $18.75 $19.26 $17.77 1,907,483
2018-08-01 $19.16 $19.22 $18.73 $19.10 $17.62 2,098,860
2018-07-31 $18.85 $19.52 $18.83 $19.15 $17.67 3,132,491
2018-07-30 $18.60 $19.08 $18.58 $18.89 $17.43 2,369,926
2018-07-27 $18.45 $18.58 $18.29 $18.55 $17.11 2,288,881
2018-07-26 $17.51 $18.80 $17.43 $18.43 $17.00 2,994,290
2018-07-25 $17.84 $17.85 $17.64 $17.70 $16.33 2,115,359
2018-07-24 $17.95 $18.09 $17.78 $17.87 $16.48 1,244,137
2018-07-23 $17.86 $17.98 $17.84 $17.85 $16.47 1,606,054
2018-07-20 $17.81 $18.06 $17.73 $17.93 $16.54 1,202,889
2018-07-19 $17.73 $18.11 $17.41 $17.82 $16.44 2,240,949
2018-07-18 $16.86 $17.57 $16.80 $17.51 $16.15 2,346,993
2018-07-17 $16.56 $16.83 $16.56 $16.63 $15.34 988,446
2018-07-16 $16.20 $16.64 $16.16 $16.58 $15.29 1,536,497
2018-07-13 $16.14 $16.29 $15.95 $16.02 $14.78 1,083,249
2018-07-12 $16.48 $16.48 $16.13 $16.20 $14.94 1,396,561
2018-07-11 $16.63 $16.67 $16.31 $16.40 $15.13 1,516,188
2018-07-10 $17.06 $17.17 $16.74 $16.74 $15.44 747,783
2018-07-09 $16.68 $17.08 $16.68 $17.01 $15.69 1,055,555
2018-07-06 $16.34 $16.79 $16.24 $16.62 $15.33 924,793
2018-07-05 $16.34 $16.45 $16.21 $16.30 $15.04 1,102,897
2018-07-03 $16.22 $16.56 $16.22 $16.30 $15.04 867,392
2018-07-02 $16.11 $16.23 $15.91 $16.21 $14.95 2,788,194
2018-06-29 $16.38 $16.63 $16.20 $16.22 $14.96 1,224,454
2018-06-28 $16.12 $16.38 $16.04 $16.23 $14.97 1,137,223
2018-06-27 $16.44 $16.51 $16.08 $16.08 $14.83 1,137,366
2018-06-26 $16.52 $16.55 $16.21 $16.44 $15.17 1,619,620
2018-06-25 $16.75 $16.76 $16.29 $16.50 $15.22 1,614,151
2018-06-22 $17.21 $17.27 $16.69 $16.75 $15.45 2,795,104
2018-06-21 $17.10 $17.28 $16.91 $17.20 $15.87 1,607,480
2018-06-20 $17.01 $17.14 $16.85 $17.05 $15.73 1,385,631
2018-06-19 $16.69 $16.90 $16.56 $16.84 $15.53 1,382,285
2018-06-18 $16.74 $16.76 $16.50 $16.73 $15.43 1,649,000
2018-06-15 $16.58 $16.82 $16.48 $16.76 $15.46 3,987,332
2018-06-14 $16.75 $16.78 $16.57 $16.70 $15.41 1,308,561
2018-06-13 $16.84 $16.91 $16.57 $16.68 $15.39 1,804,950
2018-06-12 $16.89 $17.01 $16.79 $16.87 $15.56 1,569,477
2018-06-11 $17.17 $17.33 $16.84 $16.89 $15.58 1,596,684
2018-06-08 $16.79 $17.28 $16.79 $17.20 $15.87 1,418,979
2018-06-07 $16.69 $16.85 $16.45 $16.79 $15.49 1,148,524
2018-06-06 $15.99 $16.71 $15.99 $16.65 $15.36 1,797,948
2018-06-05 $16.10 $16.16 $15.95 $15.99 $14.75 1,078,431
2018-06-04 $15.94 $16.22 $15.94 $16.13 $14.88 946,404
2018-06-01 $16.01 $16.37 $15.94 $15.95 $14.71 1,302,473
2018-05-31 $16.20 $16.21 $15.86 $15.90 $14.67 1,406,442
2018-05-30 $16.33 $16.44 $16.15 $16.18 $14.93 1,734,546
2018-05-29 $15.99 $16.31 $15.89 $16.23 $14.97 1,656,271
2018-05-25 $16.13 $16.25 $15.89 $16.14 $14.89 1,021,801
2018-05-24 $16.13 $16.24 $15.71 $16.23 $14.97 1,091,987
2018-05-23 $16.41 $16.41 $16.08 $16.21 $14.95 1,292,064
2018-05-22 $16.34 $16.43 $16.15 $16.40 $15.13 1,356,014
2018-05-21 $16.38 $16.42 $16.08 $16.33 $15.06 1,591,424
2018-05-18 $16.48 $16.48 $16.21 $16.34 $15.07 1,322,634
2018-05-17 $16.37 $16.45 $16.16 $16.39 $15.12 1,187,373
2018-05-16 $15.94 $16.38 $15.88 $16.28 $15.02 1,407,879
2018-05-15 $15.82 $16.11 $15.75 $15.88 $14.65 1,039,816
2018-05-14 $15.80 $16.02 $15.73 $15.79 $14.56 1,141,359
2018-05-11 $15.95 $15.99 $15.77 $15.84 $14.61 1,052,779
2018-05-10 $16.02 $16.18 $15.77 $15.88 $14.65 1,594,926
2018-05-09 $16.17 $16.25 $15.75 $15.96 $14.72 1,632,789
2018-05-08 $16.21 $16.49 $16.02 $16.14 $14.89 2,234,425
2018-05-07 $15.73 $16.18 $15.73 $15.91 $14.67 2,111,140
2018-05-04 $15.42 $16.05 $15.28 $15.73 $14.51 2,475,775
2018-05-03 $15.42 $15.60 $15.18 $15.48 $14.28 1,651,533
2018-05-02 $15.72 $15.72 $15.13 $15.42 $14.22 2,184,821
2018-05-01 $14.74 $15.60 $14.34 $15.52 $14.31 5,446,651
2018-04-30 $14.91 $15.17 $14.06 $14.30 $13.19 6,870,686
2018-04-27 $14.89 $15.40 $14.70 $14.91 $13.75 3,904,853
2018-04-26 $15.12 $15.25 $14.69 $14.76 $13.61 4,074,914
2018-04-25 $15.57 $15.61 $14.99 $15.00 $13.84 2,843,518
2018-04-24 $15.61 $15.85 $15.52 $15.64 $14.43 1,407,598
2018-04-23 $15.70 $15.83 $15.47 $15.50 $14.30 1,326,506
2018-04-20 $15.23 $15.65 $15.23 $15.59 $14.38 1,607,780
2018-04-19 $15.13 $15.68 $14.89 $15.28 $14.09 3,249,987
2018-04-18 $16.39 $16.50 $15.13 $15.37 $14.18 5,524,538
2018-04-17 $16.02 $16.47 $15.96 $16.27 $15.01 1,771,604
2018-04-16 $16.16 $16.20 $15.97 $16.04 $14.79 2,525,281
2018-04-13 $16.28 $16.43 $16.07 $16.13 $14.88 1,898,994
2018-04-12 $16.40 $16.63 $16.23 $16.25 $14.99 1,448,180
2018-04-11 $16.06 $16.41 $16.05 $16.29 $15.03 1,961,587
2018-04-10 $15.56 $16.58 $15.52 $16.22 $14.96 3,643,105
2018-04-09 $17.30 $17.50 $16.08 $16.11 $14.86 5,980,574
2018-04-06 $19.19 $19.51 $19.02 $19.14 $17.65 1,637,667
2018-04-05 $19.21 $19.42 $19.06 $19.34 $17.84 1,151,599
2018-04-04 $18.89 $19.11 $18.77 $19.09 $17.61 1,691,186
2018-04-03 $18.95 $19.18 $18.92 $19.10 $17.62 1,191,800
2018-04-02 $18.95 $19.07 $18.55 $18.81 $17.35 1,657,972
2018-03-29 $19.07 $19.16 $18.88 $19.04 $17.56 1,455,523
2018-03-28 $19.03 $19.19 $18.60 $18.98 $17.51 1,483,342
2018-03-27 $18.79 $19.52 $18.79 $18.99 $17.52 2,199,180
2018-03-26 $18.50 $18.72 $18.27 $18.68 $17.23 2,275,459
2018-03-23 $18.94 $19.05 $18.26 $18.26 $16.84 2,981,680
2018-03-22 $18.58 $19.29 $18.53 $18.85 $17.39 2,659,334
2018-03-21 $18.27 $19.03 $18.27 $18.82 $17.36 2,409,057
2018-03-20 $18.52 $18.65 $18.22 $18.31 $16.89 1,554,566
2018-03-19 $18.17 $18.67 $17.92 $18.57 $17.13 1,953,957
2018-03-16 $18.59 $18.86 $18.20 $18.35 $16.93 3,148,780
2018-03-15 $18.89 $19.04 $18.34 $18.51 $17.07 3,205,694
2018-03-14 $20.04 $20.06 $18.54 $18.91 $17.44 4,762,938
2018-03-13 $20.14 $20.59 $19.84 $19.99 $18.44 2,643,025
2018-03-12 $22.13 $22.13 $19.45 $19.94 $18.39 6,238,072
2018-03-09 $21.75 $22.29 $21.63 $22.21 $20.49 1,087,868
2018-03-08 $21.76 $21.84 $21.42 $21.57 $19.90 931,055
2018-03-07 $21.00 $21.90 $20.91 $21.78 $20.09 1,824,958
2018-03-06 $20.82 $21.18 $20.69 $21.17 $19.53 1,491,970
2018-03-05 $20.60 $20.91 $20.37 $20.80 $19.18 727,498
2018-03-02 $20.35 $20.71 $20.09 $20.68 $19.07 874,333
2018-03-01 $20.46 $20.60 $20.20 $20.48 $18.89 767,216
2018-02-28 $20.91 $21.11 $20.51 $20.52 $18.93 836,397
2018-02-27 $21.24 $21.56 $20.88 $20.90 $19.28 1,001,650
2018-02-26 $21.44 $21.53 $21.06 $21.26 $19.61 1,916,260
2018-02-23 $21.08 $21.35 $21.04 $21.33 $19.67 695,050
2018-02-22 $21.53 $21.70 $21.04 $21.06 $19.42 756,425
2018-02-21 $21.26 $21.78 $21.16 $21.43 $19.76 1,665,435
2018-02-20 $21.31 $21.49 $21.03 $21.19 $19.54 855,807
2018-02-16 $21.15 $21.51 $21.12 $21.41 $19.75 833,249
2018-02-15 $21.59 $21.59 $20.85 $21.28 $19.63 2,603,828
2018-02-14 $20.81 $21.59 $20.76 $21.51 $19.84 2,047,018
2018-02-13 $20.87 $21.09 $20.70 $21.05 $19.41 701,630
2018-02-12 $20.78 $21.02 $20.60 $20.95 $19.32 1,539,647
2018-02-09 $20.99 $21.06 $20.22 $20.71 $19.10 1,869,968
2018-02-08 $21.80 $21.90 $20.71 $20.72 $19.11 1,064,803
2018-02-07 $21.65 $22.08 $21.40 $21.80 $20.10 1,354,119
2018-02-06 $21.22 $21.87 $20.93 $21.62 $19.94 1,712,772
2018-02-05 $22.12 $22.44 $21.31 $21.69 $20.00 2,403,848
2018-02-02 $22.87 $23.03 $22.31 $22.44 $20.70 1,032,505
2018-02-01 $21.99 $22.87 $21.50 $22.81 $21.04 1,234,252
2018-01-31 $22.50 $22.54 $21.92 $22.07 $20.35 1,004,128
2018-01-30 $22.21 $22.45 $22.15 $22.34 $20.60 846,371
2018-01-29 $22.46 $22.46 $22.18 $22.33 $20.59 868,426
2018-01-26 $22.75 $22.83 $22.38 $22.55 $20.80 1,024,887
2018-01-25 $23.10 $23.10 $22.50 $22.67 $20.91 510,069
2018-01-24 $23.42 $23.49 $22.90 $22.90 $21.12 853,696
2018-01-23 $23.10 $23.47 $23.08 $23.31 $21.50 886,641
2018-01-22 $23.06 $23.18 $22.91 $23.17 $21.37 962,341
2018-01-19 $22.77 $23.20 $22.77 $23.19 $21.39 1,397,185
2018-01-18 $22.45 $23.18 $22.45 $22.89 $21.11 1,459,006
2018-01-17 $22.11 $22.35 $21.89 $22.26 $20.53 801,429
2018-01-16 $22.30 $22.45 $22.07 $22.13 $20.41 936,745
2018-01-12 $22.52 $22.82 $22.09 $22.13 $20.41 1,414,292
2018-01-11 $22.06 $22.56 $21.99 $22.41 $20.67 1,392,917
2018-01-10 $21.63 $22.01 $21.49 $21.92 $20.22 1,038,245
2018-01-09 $21.58 $21.92 $21.49 $21.66 $19.98 1,569,135
2018-01-08 $21.64 $21.88 $21.23 $21.47 $19.80 2,098,848
2018-01-05 $20.91 $21.14 $20.86 $20.98 $19.35 977,531
2018-01-04 $20.48 $20.90 $20.26 $20.86 $19.24 1,733,032
2018-01-03 $21.00 $21.06 $20.65 $20.75 $19.14 1,056,075
2018-01-02 $20.75 $20.91 $20.30 $20.90 $19.27 1,577,229
2017-12-29 $21.20 $21.23 $20.57 $20.61 $19.01 784,734
2017-12-28 $21.05 $21.14 $20.88 $21.11 $19.47 723,483
2017-12-27 $21.41 $21.41 $20.91 $20.98 $19.35 1,619,271
2017-12-26 $21.31 $21.59 $21.31 $21.35 $19.69 914,502
2017-12-22 $21.82 $21.82 $21.06 $21.37 $19.71 2,869,814
2017-12-21 $22.29 $22.31 $21.99 $22.11 $20.39 660,397
2017-12-20 $22.36 $22.43 $22.01 $22.19 $20.46 1,856,841
2017-12-19 $21.91 $21.91 $21.44 $21.51 $19.84 1,101,669
2017-12-18 $21.81 $22.04 $21.65 $21.84 $20.14 1,076,278
2017-12-15 $21.52 $21.83 $21.50 $21.57 $19.89 2,035,778
2017-12-14 $22.06 $22.06 $21.35 $21.45 $19.78 1,301,520
2017-12-13 $22.45 $22.52 $21.99 $22.02 $20.31 1,334,962
2017-12-12 $22.45 $22.62 $22.37 $22.51 $20.76 1,460,886
2017-12-11 $22.43 $22.66 $22.23 $22.44 $20.70 1,395,821
2017-12-08 $22.09 $22.30 $21.88 $22.23 $20.50 745,065
2017-12-07 $21.89 $22.24 $21.89 $21.99 $20.28 1,389,864
2017-12-06 $21.71 $22.01 $21.67 $22.00 $20.29 1,114,082
2017-12-05 $21.81 $21.98 $21.62 $21.85 $20.15 1,690,440
2017-12-04 $21.71 $21.94 $21.65 $21.81 $20.11 2,246,487
2017-12-01 $20.53 $21.47 $20.24 $21.42 $19.75 2,590,081
2017-11-30 $21.25 $21.25 $20.43 $20.49 $18.90 2,294,718
2017-11-29 $21.05 $21.25 $20.91 $21.09 $19.45 850,633
2017-11-28 $20.81 $20.99 $20.50 $20.96 $19.33 1,533,159
2017-11-27 $20.84 $20.99 $20.63 $20.64 $19.04 721,921
2017-11-24 $20.91 $20.96 $20.64 $20.89 $19.27 333,002
2017-11-22 $21.02 $21.16 $20.76 $20.78 $19.16 638,076
2017-11-21 $21.07 $21.15 $20.95 $21.02 $19.38 955,007
2017-11-20 $21.00 $21.06 $20.79 $21.01 $19.37 777,705
2017-11-17 $20.62 $21.04 $20.54 $20.87 $19.24 991,527
2017-11-16 $20.90 $21.51 $20.75 $20.78 $19.16 2,273,431
2017-11-15 $19.62 $20.76 $19.62 $20.74 $19.13 1,908,190
2017-11-14 $19.81 $19.96 $19.68 $19.87 $18.32 793,374
2017-11-13 $19.56 $20.01 $19.47 $19.96 $18.41 1,579,852
2017-11-10 $19.88 $19.92 $19.67 $19.67 $18.14 1,211,909
2017-11-09 $19.92 $20.15 $19.77 $19.94 $18.39 1,036,601
2017-11-08 $19.97 $20.18 $19.77 $20.05 $18.49 1,011,830
2017-11-07 $20.18 $20.27 $19.89 $20.03 $18.47 1,511,701
2017-11-06 $20.15 $20.34 $20.01 $20.21 $18.64 1,656,167
2017-11-03 $20.61 $20.85 $19.86 $20.14 $18.57 4,340,521
2017-11-02 $20.80 $21.31 $20.64 $21.22 $19.57 2,498,086
2017-11-01 $21.15 $21.39 $20.76 $20.81 $19.19 1,442,140
2017-10-31 $21.02 $21.19 $20.92 $20.96 $19.33 1,275,721
2017-10-30 $21.20 $21.48 $20.93 $20.96 $19.33 2,597,018
2017-10-27 $21.25 $21.59 $21.11 $21.19 $19.54 2,351,684
2017-10-26 $20.19 $21.09 $20.16 $20.90 $19.27 2,359,451
2017-10-25 $20.24 $20.43 $20.05 $20.29 $18.71 1,324,298
2017-10-24 $20.00 $20.32 $19.99 $20.24 $18.66 1,323,312
2017-10-23 $20.18 $20.18 $19.82 $19.86 $18.31 1,472,082
2017-10-20 $20.71 $20.82 $20.25 $20.29 $18.71 1,403,814
2017-10-19 $19.96 $20.55 $19.85 $20.47 $18.88 1,504,084
2017-10-18 $20.00 $20.32 $19.94 $20.11 $18.54 1,905,853
2017-10-17 $19.74 $19.92 $19.49 $19.89 $18.34 1,802,265
2017-10-16 $19.37 $19.71 $19.37 $19.65 $18.12 1,592,574
2017-10-13 $19.03 $19.46 $18.97 $19.38 $17.87 2,025,366
2017-10-12 $18.85 $19.07 $18.77 $18.97 $17.49 1,127,006
2017-10-11 $18.93 $19.09 $18.74 $18.83 $17.36 1,291,358
2017-10-10 $18.59 $18.77 $18.51 $18.77 $17.31 934,696
2017-10-09 $18.86 $18.89 $18.43 $18.55 $17.11 806,750
2017-10-06 $18.83 $18.97 $18.66 $18.73 $17.27 933,475
2017-10-05 $18.67 $18.94 $18.65 $18.85 $17.38 622,315
2017-10-04 $18.84 $18.92 $18.59 $18.65 $17.20 998,435
2017-10-03 $18.80 $18.92 $18.66 $18.80 $17.34 1,111,927
2017-10-02 $18.66 $18.83 $18.52 $18.76 $17.30 960,588
2017-09-29 $18.77 $18.95 $18.65 $18.69 $17.23 1,162,366
2017-09-28 $18.66 $18.80 $18.44 $18.77 $17.31 1,103,898
2017-09-27 $18.50 $18.77 $18.23 $18.65 $17.20 1,650,997
2017-09-26 $17.75 $18.46 $17.74 $18.40 $16.97 2,380,486
2017-09-25 $17.78 $17.87 $17.55 $17.73 $16.35 1,259,230
2017-09-22 $17.56 $17.94 $17.56 $17.87 $16.48 960,990
2017-09-21 $17.61 $17.81 $17.54 $17.60 $16.23 874,949
2017-09-20 $17.48 $17.72 $17.31 $17.64 $16.27 1,064,372
2017-09-19 $17.19 $17.53 $17.19 $17.46 $16.10 1,008,081
2017-09-18 $17.33 $17.45 $17.17 $17.19 $15.85 1,017,113
2017-09-15 $17.11 $17.34 $16.97 $17.30 $15.95 2,690,101
2017-09-14 $17.11 $17.25 $17.02 $17.07 $15.74 868,475
2017-09-13 $17.35 $17.43 $17.04 $17.11 $15.78 1,041,339
2017-09-12 $17.02 $17.39 $16.90 $17.35 $16.00 1,180,890
2017-09-11 $16.62 $16.92 $16.44 $16.92 $15.60 1,773,065
2017-09-08 $16.09 $16.46 $15.99 $16.37 $15.10 1,464,216
2017-09-07 $16.54 $16.69 $16.03 $16.12 $14.86 2,415,314
2017-09-06 $16.77 $16.91 $16.52 $16.55 $15.26 1,024,487
2017-09-05 $17.46 $17.46 $16.70 $16.71 $15.41 1,907,833
2017-09-01 $17.50 $17.64 $17.45 $17.51 $16.15 832,332
2017-08-31 $17.36 $17.54 $17.29 $17.50 $16.14 1,237,141
2017-08-30 $16.90 $17.29 $16.88 $17.28 $15.93 1,568,071
2017-08-29 $16.86 $16.96 $16.59 $16.93 $15.61 1,121,219
2017-08-28 $17.35 $17.41 $16.98 $17.03 $15.70 1,295,953
2017-08-25 $17.50 $17.55 $17.35 $17.35 $16.00 744,975
2017-08-24 $17.56 $17.60 $17.34 $17.44 $16.08 805,995
2017-08-23 $17.26 $17.58 $17.16 $17.53 $16.17 1,153,316
2017-08-22 $16.82 $17.27 $16.73 $17.25 $15.91 1,975,542
2017-08-21 $16.65 $16.72 $16.46 $16.46 $15.18 1,204,495
2017-08-18 $16.73 $16.90 $16.67 $16.72 $15.42 1,074,117
2017-08-17 $17.20 $17.29 $16.90 $16.90 $15.58 692,073
2017-08-16 $17.25 $17.50 $17.20 $17.27 $15.92 1,236,964
2017-08-15 $17.39 $17.41 $17.19 $17.19 $15.85 925,178
2017-08-14 $17.24 $17.50 $17.17 $17.27 $15.92 1,145,505
2017-08-11 $17.18 $17.32 $17.03 $17.09 $15.76 893,079
2017-08-10 $17.70 $17.81 $17.23 $17.24 $15.90 1,321,708
2017-08-09 $17.37 $17.76 $17.33 $17.76 $16.37 1,253,945
2017-08-08 $17.72 $17.80 $17.40 $17.45 $16.09 1,207,899
2017-08-07 $17.63 $17.75 $17.43 $17.68 $16.30 1,319,948
2017-08-04 $17.50 $17.63 $17.41 $17.57 $16.20 985,985
2017-08-03 $17.70 $17.74 $17.37 $17.42 $16.06 845,412
2017-08-02 $17.95 $17.99 $17.40 $17.69 $16.31 1,434,598
2017-08-01 $17.60 $17.93 $17.50 $17.82 $16.43 2,265,013
2017-07-31 $17.32 $17.59 $17.24 $17.42 $16.06 1,459,543
2017-07-28 $17.36 $17.44 $17.15 $17.28 $15.93 926,641
2017-07-27 $17.39 $17.63 $17.34 $17.36 $16.01 1,649,866
2017-07-26 $17.23 $17.47 $17.23 $17.40 $16.04 1,709,758
2017-07-25 $17.64 $17.73 $17.18 $17.23 $15.89 2,144,190
2017-07-24 $17.36 $17.59 $17.31 $17.39 $16.03 1,591,507
2017-07-21 $17.47 $17.56 $17.31 $17.54 $16.17 1,361,229
2017-07-20 $17.45 $17.68 $17.21 $17.36 $16.01 1,598,519
2017-07-19 $17.43 $17.58 $17.31 $17.36 $16.01 1,431,096
2017-07-18 $17.25 $17.45 $17.25 $17.44 $16.08 622,821
2017-07-17 $17.33 $17.41 $17.24 $17.38 $16.02 956,786
2017-07-14 $17.20 $17.52 $17.09 $17.40 $16.04 770,246
2017-07-13 $17.33 $17.39 $17.18 $17.30 $15.95 611,409
2017-07-12 $17.07 $17.37 $17.07 $17.27 $15.92 875,558
2017-07-11 $17.03 $17.22 $16.94 $17.06 $15.73 1,454,156
2017-07-10 $17.02 $17.25 $16.92 $17.05 $15.72 968,328
2017-07-07 $17.03 $17.17 $16.89 $17.10 $15.77 696,816
2017-07-06 $17.13 $17.15 $16.85 $16.99 $15.66 835,098
2017-07-05 $17.04 $17.19 $16.82 $17.15 $15.81 1,138,132
2017-07-03 $16.44 $17.18 $16.44 $17.05 $15.72 1,090,608
2017-06-30 $16.48 $16.50 $16.19 $16.35 $15.07 3,000,249
2017-06-29 $16.72 $16.73 $16.24 $16.31 $15.04 3,252,736
2017-06-28 $16.48 $16.65 $16.33 $16.45 $15.17 2,940,292
2017-06-27 $16.40 $16.43 $16.28 $16.35 $15.07 1,710,213
2017-06-26 $16.34 $16.52 $16.13 $16.31 $15.04 1,639,813
2017-06-23 $16.34 $16.44 $16.25 $16.34 $15.07 1,763,516
2017-06-22 $16.58 $16.63 $16.27 $16.30 $15.03 1,190,618
2017-06-21 $16.82 $16.82 $16.49 $16.54 $15.25 1,008,150
2017-06-20 $17.00 $17.08 $16.72 $16.77 $15.46 1,358,705
2017-06-19 $17.12 $17.23 $16.95 $17.10 $15.77 1,133,199
2017-06-16 $16.86 $17.00 $16.75 $17.00 $15.67 2,781,056
2017-06-15 $16.84 $17.11 $16.83 $17.00 $15.67 1,223,378
2017-06-14 $17.04 $17.12 $16.68 $17.07 $15.74 1,714,409
2017-06-13 $17.04 $17.33 $17.00 $17.15 $15.81 1,405,667
2017-06-12 $16.96 $17.41 $16.90 $16.94 $15.62 1,703,320
2017-06-09 $16.75 $17.01 $16.71 $16.98 $15.66 1,659,433
2017-06-08 $16.36 $16.92 $16.32 $16.68 $15.38 1,647,630
2017-06-07 $16.18 $16.38 $16.12 $16.36 $15.08 1,117,713
2017-06-06 $15.78 $16.28 $15.58 $16.16 $14.90 1,999,065
2017-06-05 $16.25 $16.28 $15.85 $15.91 $14.67 2,502,353
2017-06-02 $16.38 $16.74 $16.26 $16.29 $15.02 2,434,974
2017-06-01 $16.08 $16.45 $16.08 $16.41 $15.13 2,756,552
2017-05-31 $16.37 $16.38 $15.86 $16.06 $14.81 2,371,313
2017-05-30 $16.46 $16.46 $16.20 $16.35 $15.07 1,180,755
2017-05-26 $16.34 $16.60 $16.22 $16.55 $15.26 707,218
2017-05-25 $16.64 $16.65 $16.30 $16.37 $15.09 758,146
2017-05-24 $16.66 $16.72 $16.54 $16.59 $15.30 1,119,591
2017-05-23 $16.51 $16.62 $16.22 $16.60 $15.31 2,477,288
2017-05-22 $16.44 $16.62 $16.22 $16.51 $15.22 1,462,925
2017-05-19 $16.57 $16.75 $16.44 $16.46 $15.18 1,172,124
2017-05-18 $16.74 $16.88 $16.58 $16.59 $15.30 1,435,540
2017-05-17 $16.85 $17.01 $16.74 $16.79 $15.48 1,728,235
2017-05-16 $16.93 $17.23 $16.93 $17.19 $15.85 1,719,898
2017-05-15 $16.80 $17.08 $16.79 $16.95 $15.63 1,241,346
2017-05-12 $16.77 $16.77 $16.54 $16.75 $15.44 1,651,256
2017-05-11 $16.55 $16.95 $16.52 $16.84 $15.52 1,923,044
2017-05-10 $16.55 $16.67 $16.44 $16.61 $15.31 1,325,618
2017-05-09 $16.52 $16.82 $16.47 $16.69 $15.39 1,797,359
2017-05-08 $16.55 $16.70 $16.41 $16.44 $15.16 1,704,468
2017-05-05 $16.83 $16.97 $16.45 $16.59 $15.29 3,416,488
2017-05-04 $16.53 $16.83 $16.49 $16.80 $15.49 1,563,517
2017-05-03 $16.52 $16.61 $16.41 $16.47 $15.18 1,625,588
2017-05-02 $16.53 $16.79 $16.41 $16.58 $15.28 2,852,813
2017-05-01 $17.02 $17.02 $16.49 $16.52 $15.23 2,789,988
2017-04-28 $17.18 $17.18 $16.70 $16.88 $15.56 3,529,768
2017-04-27 $18.08 $18.34 $17.11 $17.18 $15.84 8,653,934
2017-04-26 $18.80 $19.54 $18.80 $19.34 $17.83 2,528,048
2017-04-25 $18.85 $19.05 $18.80 $18.80 $17.33 999,287
2017-04-24 $18.89 $19.04 $18.71 $18.72 $17.26 1,411,553
2017-04-21 $19.00 $19.05 $18.37 $18.54 $17.09 1,834,093
2017-04-20 $19.19 $19.43 $18.85 $19.06 $17.57 22,229
2017-04-19 $19.02 $19.48 $18.94 $19.09 $17.60 27,751
2017-04-18 $18.46 $18.91 $18.43 $18.87 $17.40 1,725,937
2017-04-17 $18.32 $18.64 $18.32 $18.63 $17.17 1,026,129
2017-04-13 $18.67 $18.75 $18.30 $18.31 $16.88 2,103,148
2017-04-12 $18.45 $18.87 $18.45 $18.72 $17.26 1,863,701
2017-04-11 $18.05 $18.51 $18.00 $18.50 $17.05 1,142,791
2017-04-10 $17.94 $18.33 $17.94 $18.13 $16.71 1,128,005
2017-04-07 $17.81 $17.99 $17.72 $17.92 $16.52 826,594
2017-04-06 $17.60 $17.94 $17.50 $17.93 $16.53 1,071,838
2017-04-05 $17.96 $18.17 $17.61 $17.65 $16.27 1,496,807
2017-04-04 $17.77 $17.91 $17.70 $17.83 $16.44 1,262,594
2017-04-03 $17.96 $18.09 $17.62 $17.82 $16.43 1,039,943
2017-03-31 $17.83 $18.09 $17.78 $17.96 $16.56 1,284,739
2017-03-30 $17.74 $18.01 $17.74 $17.90 $16.50 828,883
2017-03-29 $17.87 $17.99 $17.77 $17.78 $16.39 819,939
2017-03-28 $17.62 $18.05 $17.62 $17.95 $16.55 1,194,504
2017-03-27 $17.39 $17.79 $17.27 $17.75 $16.36 1,502,993
2017-03-24 $17.81 $17.92 $17.63 $17.74 $16.35 1,190,395
2017-03-23 $17.81 $18.18 $17.70 $17.80 $16.41 1,738,587
2017-03-22 $17.74 $17.85 $17.45 $17.80 $16.41 2,529,842
2017-03-21 $18.61 $18.61 $17.85 $17.88 $16.48 1,782,022
2017-03-20 $18.72 $18.72 $18.34 $18.42 $16.98 1,595,234
2017-03-17 $18.99 $18.99 $18.59 $18.74 $17.28 2,127,993
2017-03-16 $19.06 $19.30 $18.93 $18.94 $17.46 1,045,005
2017-03-15 $19.00 $19.08 $18.75 $18.91 $17.43 1,262,367
2017-03-14 $18.85 $18.91 $18.59 $18.89 $17.41 1,144,179
2017-03-13 $18.71 $19.11 $18.58 $19.03 $17.54 1,496,707
2017-03-10 $18.79 $18.85 $18.47 $18.72 $17.26 1,472,404
2017-03-09 $18.48 $18.70 $18.43 $18.59 $17.14 1,194,835
2017-03-08 $18.67 $18.81 $18.41 $18.43 $16.99 2,282,482
2017-03-07 $18.64 $18.70 $18.48 $18.52 $17.07 1,300,403
2017-03-06 $18.66 $18.69 $18.36 $18.68 $17.22 1,883,467
2017-03-03 $18.63 $18.76 $18.49 $18.72 $17.26 1,012,511
2017-03-02 $19.12 $19.17 $18.54 $18.57 $17.12 1,255,715
2017-03-01 $18.91 $19.31 $18.85 $19.14 $17.64 1,835,911
2017-02-28 $18.60 $18.79 $18.57 $18.61 $17.16 2,127,117
2017-02-27 $18.68 $18.75 $18.57 $18.63 $17.17 1,436,143
2017-02-24 $18.38 $18.70 $18.35 $18.63 $17.17 1,281,793
2017-02-23 $19.00 $19.00 $18.51 $18.65 $17.19 1,854,026
2017-02-22 $18.80 $18.88 $18.54 $18.79 $17.32 2,218,299
2017-02-21 $19.00 $19.11 $18.85 $18.90 $17.42 2,243,881
2017-02-17 $19.20 $19.20 $18.91 $19.00 $17.51 2,427,872
2017-02-16 $19.57 $19.57 $19.25 $19.30 $17.79 2,526,704
2017-02-15 $19.59 $19.68 $19.41 $19.57 $18.04 2,759,213
2017-02-14 $19.64 $19.87 $19.54 $19.61 $18.08 1,708,023
2017-02-13 $19.55 $19.85 $19.55 $19.72 $18.18 1,363,712
2017-02-10 $19.60 $19.75 $19.46 $19.62 $18.08 2,103,072
2017-02-09 $18.98 $19.57 $18.94 $19.46 $17.94 2,544,420
2017-02-08 $18.73 $18.99 $18.63 $18.98 $17.49 2,455,951
2017-02-07 $19.18 $19.24 $18.92 $18.96 $17.48 1,934,598
2017-02-06 $19.05 $19.23 $18.94 $19.09 $17.60 1,799,637
2017-02-03 $18.88 $19.22 $18.86 $19.11 $17.61 1,645,891
2017-02-02 $18.87 $19.02 $18.62 $18.68 $17.22 2,117,205
2017-02-01 $18.58 $18.95 $18.57 $18.94 $17.46 2,655,129
2017-01-31 $18.12 $18.49 $17.98 $18.40 $16.96 1,784,729
2017-01-30 $17.98 $18.22 $17.75 $18.14 $16.72 2,034,304
2017-01-27 $18.52 $18.52 $18.13 $18.14 $16.72 1,615,901
2017-01-26 $18.57 $18.63 $18.17 $18.43 $16.99 1,902,937
2017-01-25 $18.43 $18.68 $18.30 $18.45 $17.01 1,949,562
2017-01-24 $18.26 $18.37 $18.10 $18.27 $16.84 1,652,062
2017-01-23 $18.32 $18.40 $17.92 $18.14 $16.72 1,659,088
2017-01-20 $18.23 $18.53 $18.00 $18.33 $16.90 2,503,791
2017-01-19 $18.30 $18.43 $18.10 $18.23 $16.80 2,393,268
2017-01-18 $17.84 $18.19 $17.53 $18.16 $16.74 2,817,467
2017-01-17 $17.79 $17.90 $17.54 $17.71 $16.32 1,828,538
2017-01-13 $18.03 $18.21 $17.83 $17.93 $16.53 2,117,348
2017-01-12 $17.86 $17.90 $17.41 $17.88 $16.48 2,127,393
2017-01-11 $17.73 $17.99 $17.67 $17.89 $16.49 2,526,866
2017-01-10 $17.44 $17.85 $17.37 $17.73 $16.34 2,331,618
2017-01-09 $17.81 $17.81 $17.13 $17.36 $16.00 4,255,814
2017-01-06 $18.35 $18.44 $18.12 $18.20 $16.78 2,256,673
2017-01-05 $18.55 $18.59 $18.09 $18.22 $16.79 2,037,280
2017-01-04 $18.24 $18.75 $18.20 $18.66 $17.20 2,511,795
2017-01-03 $18.11 $18.33 $17.94 $18.11 $16.69 2,872,468
2016-12-30 $18.07 $18.19 $17.92 $17.98 $16.57 1,355,786
2016-12-29 $18.06 $18.26 $17.88 $18.06 $16.65 1,438,072
2016-12-28 $18.34 $18.37 $17.96 $18.09 $16.67 1,612,730
2016-12-27 $18.27 $18.45 $18.23 $18.31 $16.88 1,523,687
2016-12-23 $18.08 $18.30 $17.99 $18.28 $16.85 1,667,664
2016-12-22 $17.88 $18.11 $17.85 $18.08 $16.66 1,969,232
2016-12-21 $17.96 $18.10 $17.82 $17.95 $16.55 1,454,283
2016-12-20 $17.64 $17.98 $17.62 $17.98 $16.57 2,009,498
2016-12-19 $17.53 $17.69 $17.41 $17.67 $16.29 1,698,768
2016-12-16 $17.60 $17.74 $17.42 $17.58 $16.20 3,196,386
2016-12-15 $17.49 $17.77 $17.42 $17.52 $16.15 2,400,180
2016-12-14 $17.35 $17.78 $17.25 $17.34 $15.98 3,956,663
2016-12-13 $17.45 $17.52 $17.06 $17.44 $16.08 3,910,829
2016-12-12 $16.98 $17.40 $16.98 $17.36 $16.00 4,212,859
2016-12-09 $16.19 $17.01 $16.14 $16.87 $15.55 5,794,706
2016-12-08 $15.37 $16.09 $15.33 $16.08 $14.82 4,325,090
2016-12-07 $15.20 $15.34 $15.10 $15.34 $14.14 2,318,361
2016-12-06 $15.05 $15.22 $14.90 $15.16 $13.97 1,915,391
2016-12-05 $14.99 $15.08 $14.87 $15.00 $13.83 2,158,104
2016-12-02 $14.88 $15.04 $14.81 $14.89 $13.72 2,257,787
2016-12-01 $14.70 $15.00 $14.66 $14.89 $13.72 3,776,268
2016-11-30 $14.79 $14.87 $14.54 $14.56 $13.42 3,335,737
2016-11-29 $14.60 $14.90 $14.49 $14.65 $13.50 3,981,981
2016-11-28 $14.53 $14.70 $14.48 $14.54 $13.40 3,234,701
2016-11-25 $14.61 $14.61 $14.48 $14.53 $13.39 828,462
2016-11-23 $14.45 $14.62 $14.39 $14.55 $13.41 3,063,433
2016-11-22 $14.80 $14.85 $14.39 $14.48 $13.35 3,104,853
2016-11-21 $14.74 $14.77 $14.60 $14.71 $13.56 2,484,883
2016-11-18 $14.80 $14.82 $14.61 $14.67 $13.52 2,012,233
2016-11-17 $14.57 $14.81 $14.45 $14.77 $13.61 2,862,357
2016-11-16 $14.20 $14.61 $14.18 $14.61 $13.46 8,815,021
2016-11-15 $14.16 $14.32 $13.62 $14.30 $13.18 3,281,999
2016-11-14 $14.57 $14.88 $14.17 $14.23 $13.11 2,893,142
2016-11-11 $14.25 $14.49 $14.16 $14.38 $13.25 2,696,611
2016-11-10 $13.95 $14.30 $13.85 $14.25 $13.13 4,350,758
2016-11-09 $13.48 $14.01 $13.48 $13.77 $12.69 6,686,858
2016-11-08 $13.66 $13.74 $13.44 $13.57 $12.51 1,674,208
2016-11-07 $13.49 $13.76 $13.44 $13.68 $12.61 2,270,133
2016-11-04 $13.03 $13.44 $12.97 $13.21 $12.17 2,017,923
2016-11-03 $13.13 $13.22 $12.96 $12.99 $11.97 1,718,757
2016-11-02 $13.19 $13.23 $13.01 $13.09 $12.06 2,124,170
2016-11-01 $13.69 $13.69 $13.08 $13.23 $12.19 3,146,019
2016-10-31 $13.71 $13.74 $13.46 $13.59 $12.52 2,144,272
2016-10-28 $13.90 $14.14 $13.64 $13.70 $12.63 2,649,867
2016-10-27 $14.19 $14.67 $13.77 $13.92 $12.83 3,604,007
2016-10-26 $14.28 $14.44 $14.20 $14.35 $13.22 2,734,206
2016-10-25 $14.64 $14.66 $14.32 $14.36 $13.23 2,071,220
2016-10-24 $14.54 $14.67 $14.52 $14.65 $13.50 1,402,689
2016-10-21 $14.30 $14.57 $14.28 $14.45 $13.32 1,358,998
2016-10-20 $14.48 $14.58 $14.40 $14.48 $13.34 1,156,160
2016-10-19 $14.49 $14.59 $14.42 $14.54 $13.40 1,869,138
2016-10-18 $14.13 $14.50 $14.09 $14.47 $13.34 2,952,244
2016-10-17 $14.04 $14.05 $13.78 $13.93 $12.84 2,698,619
2016-10-14 $13.80 $13.99 $13.72 $13.74 $12.66 1,873,021
2016-10-13 $13.68 $13.74 $13.41 $13.64 $12.57 1,887,353
2016-10-12 $13.38 $13.82 $13.35 $13.79 $12.71 3,195,745
2016-10-11 $13.35 $13.42 $13.22 $13.38 $12.33 1,801,942
2016-10-10 $13.28 $13.44 $13.27 $13.37 $12.32 1,413,709
2016-10-07 $13.30 $13.33 $13.07 $13.19 $12.16 1,331,043
2016-10-06 $13.44 $13.44 $13.21 $13.27 $12.23 1,220,840
2016-10-05 $13.57 $13.69 $13.45 $13.46 $12.40 1,122,691
2016-10-04 $13.46 $13.61 $13.36 $13.50 $12.44 1,731,129
2016-10-03 $13.47 $13.59 $13.42 $13.48 $12.42 1,527,420
2016-09-30 $13.62 $13.73 $13.46 $13.55 $12.49 1,612,654
2016-09-29 $13.79 $13.82 $13.43 $13.53 $12.47 2,125,314
2016-09-28 $13.53 $13.76 $13.43 $13.74 $12.66 1,539,524
2016-09-27 $13.45 $13.63 $13.43 $13.55 $12.49 1,634,291
2016-09-26 $13.62 $13.62 $13.42 $13.52 $12.46 1,543,952
2016-09-23 $13.75 $13.83 $13.68 $13.74 $12.66 1,997,799
2016-09-22 $13.71 $13.84 $13.65 $13.80 $12.72 1,950,071
2016-09-21 $13.58 $13.74 $13.57 $13.69 $12.62 1,744,125
2016-09-20 $13.82 $13.88 $13.52 $13.53 $12.47 1,627,921
2016-09-19 $13.57 $13.69 $13.49 $13.55 $12.49 1,679,839
2016-09-16 $13.44 $13.47 $13.30 $13.44 $12.39 2,691,227
2016-09-15 $13.36 $13.53 $13.28 $13.51 $12.45 1,066,609
2016-09-14 $13.46 $13.54 $13.28 $13.43 $12.38 1,916,386
2016-09-13 $13.63 $13.67 $13.26 $13.47 $12.41 2,797,186
2016-09-12 $13.50 $13.86 $13.23 $13.83 $12.75 2,310,313
2016-09-09 $13.93 $14.01 $13.62 $13.66 $12.59 2,715,553
2016-09-08 $13.90 $14.15 $13.82 $14.04 $12.94 4,119,394
2016-09-07 $13.78 $13.94 $13.74 $13.92 $12.83 1,603,490
2016-09-06 $13.94 $13.95 $13.65 $13.83 $12.75 2,557,617
2016-09-02 $13.84 $14.04 $13.76 $13.96 $12.87 1,613,302
2016-09-01 $13.72 $13.84 $13.48 $13.84 $12.75 2,532,200
2016-08-31 $13.74 $13.84 $13.57 $13.71 $12.63 1,683,619
2016-08-30 $13.70 $13.82 $13.66 $13.77 $12.69 2,139,861
2016-08-29 $13.67 $13.79 $13.51 $13.72 $12.64 1,218,036
2016-08-26 $13.58 $13.69 $13.44 $13.60 $12.53 1,733,184
2016-08-25 $13.51 $13.75 $13.51 $13.58 $12.52 1,710,066
2016-08-24 $13.61 $13.71 $13.50 $13.58 $12.52 1,530,461
2016-08-23 $13.53 $13.71 $13.49 $13.60 $12.53 2,832,184
2016-08-22 $13.41 $13.52 $13.26 $13.50 $12.44 1,300,264
2016-08-19 $13.49 $13.54 $13.40 $13.46 $12.40 1,483,339
2016-08-18 $13.37 $13.58 $13.20 $13.54 $12.48 1,674,694
2016-08-17 $13.37 $13.49 $13.17 $13.33 $12.28 2,680,091
2016-08-16 $13.46 $13.63 $13.39 $13.41 $12.36 3,911,674
2016-08-15 $13.26 $13.51 $13.11 $13.47 $12.41 3,648,365
2016-08-12 $12.94 $13.20 $12.83 $13.18 $12.14 2,606,583
2016-08-11 $12.66 $12.89 $12.65 $12.85 $11.84 2,057,979
2016-08-10 $12.92 $13.01 $12.67 $12.71 $11.71 2,056,099
2016-08-09 $13.00 $13.03 $12.82 $12.95 $11.93 1,930,688
2016-08-08 $12.95 $13.10 $12.93 $13.00 $11.98 1,434,042
2016-08-05 $12.85 $13.00 $12.78 $12.91 $11.90 2,152,572
2016-08-04 $12.72 $12.87 $12.63 $12.70 $11.70 2,005,154
2016-08-03 $12.56 $12.80 $12.56 $12.73 $11.73 2,157,462
2016-08-02 $12.74 $12.76 $12.46 $12.52 $11.54 2,266,379
2016-08-01 $12.92 $13.04 $12.72 $12.73 $11.73 3,114,808
2016-07-29 $12.73 $12.95 $12.55 $12.90 $11.89 3,212,683
2016-07-28 $12.33 $12.76 $12.14 $12.72 $11.72 3,857,479
2016-07-27 $12.37 $12.44 $12.15 $12.33 $11.36 2,812,972
2016-07-26 $12.20 $12.39 $12.20 $12.36 $11.39 2,863,246
2016-07-25 $12.28 $12.37 $12.07 $12.21 $11.25 4,074,629
2016-07-22 $11.97 $12.04 $11.92 $11.97 $11.03 1,298,033
2016-07-21 $12.00 $12.08 $11.95 $11.97 $11.03 2,331,457
2016-07-20 $12.19 $12.31 $11.89 $12.01 $11.07 2,134,448
2016-07-19 $12.15 $12.44 $12.03 $12.12 $11.17 4,554,352
2016-07-18 $12.03 $12.05 $11.91 $11.98 $11.04 1,667,262
2016-07-15 $12.21 $12.22 $11.91 $12.02 $11.08 1,898,928
2016-07-14 $11.93 $12.18 $11.91 $12.12 $11.17 4,622,954
2016-07-13 $11.69 $11.78 $11.53 $11.73 $10.81 2,880,406
2016-07-12 $11.45 $11.77 $11.45 $11.69 $10.77 3,073,738
2016-07-11 $11.10 $11.38 $11.05 $11.30 $10.41 3,885,398
2016-07-08 $10.75 $11.01 $10.66 $10.97 $10.11 3,262,207
2016-07-07 $10.54 $10.78 $10.47 $10.59 $9.76 3,041,824
2016-07-06 $10.21 $10.49 $9.95 $10.47 $9.65 6,567,945
2016-07-05 $10.38 $10.41 $9.85 $9.88 $9.10 2,688,732
2016-07-01 $10.38 $10.58 $10.31 $10.46 $9.64 1,917,412
2016-06-30 $10.45 $10.45 $10.02 $10.42 $9.60 4,239,459
2016-06-29 $9.87 $9.96 $9.66 $9.89 $9.11 1,884,466
2016-06-28 $9.50 $9.79 $9.50 $9.72 $8.96 2,948,189
2016-06-27 $10.02 $10.04 $9.29 $9.32 $8.59 4,460,735
2016-06-24 $10.27 $10.42 $10.13 $10.14 $9.34 7,422,899
2016-06-23 $10.67 $10.85 $10.65 $10.79 $9.94 2,796,352
2016-06-22 $10.38 $10.76 $10.33 $10.56 $9.73 4,707,810
2016-06-21 $10.27 $10.36 $9.86 $10.24 $9.44 5,632,817
2016-06-20 $10.60 $10.74 $10.25 $10.25 $9.44 2,488,223
2016-06-17 $10.36 $10.61 $10.35 $10.42 $9.60 4,052,183
2016-06-16 $10.47 $10.47 $10.18 $10.39 $9.57 3,284,877
2016-06-15 $10.72 $10.93 $10.49 $10.50 $9.67 2,828,332
2016-06-14 $10.99 $11.07 $10.58 $10.64 $9.80 2,631,951
2016-06-13 $11.30 $11.39 $11.03 $11.05 $10.18 2,328,725
2016-06-10 $11.38 $11.52 $11.27 $11.35 $10.46 1,966,986
2016-06-09 $11.71 $11.72 $11.36 $11.55 $10.64 3,186,211
2016-06-08 $11.83 $11.87 $11.71 $11.80 $10.87 2,027,851
2016-06-07 $11.88 $11.93 $11.77 $11.82 $10.89 1,818,452
2016-06-06 $11.90 $12.03 $11.83 $11.86 $10.93 3,814,205
2016-06-03 $12.04 $12.04 $11.63 $11.90 $10.96 2,302,123
2016-06-02 $12.20 $12.22 $11.97 $12.06 $11.11 2,232,434
2016-06-01 $12.33 $12.38 $12.02 $12.26 $11.30 2,484,157
2016-05-31 $12.50 $12.59 $12.34 $12.41 $11.43 2,633,978
2016-05-27 $12.37 $12.51 $12.31 $12.43 $11.45 2,189,928
2016-05-26 $12.34 $12.45 $12.29 $12.35 $11.38 2,081,330
2016-05-25 $12.21 $12.37 $12.21 $12.32 $11.35 1,957,928
2016-05-24 $12.15 $12.37 $12.12 $12.21 $11.25 2,282,694
2016-05-23 $12.08 $12.16 $11.95 $12.13 $11.18 1,780,665
2016-05-20 $11.96 $12.18 $11.95 $12.07 $11.12 1,613,394
2016-05-19 $12.01 $12.17 $11.81 $11.92 $10.98 1,629,097
2016-05-18 $11.70 $12.18 $11.66 $12.12 $11.17 1,688,040
2016-05-17 $11.96 $12.16 $11.72 $11.75 $10.82 2,282,933
2016-05-16 $11.86 $12.01 $11.81 $11.92 $10.98 1,878,963
2016-05-13 $12.02 $12.16 $11.73 $11.81 $10.88 2,361,912
2016-05-12 $12.24 $12.33 $11.91 $12.02 $11.07 2,557,639
2016-05-11 $12.43 $12.47 $12.14 $12.16 $11.20 1,565,147
2016-05-10 $12.19 $12.56 $12.19 $12.46 $11.48 1,516,850
2016-05-09 $12.16 $12.30 $12.12 $12.18 $11.22 1,469,314
2016-05-06 $12.17 $12.39 $12.13 $12.19 $11.23 1,573,636
2016-05-05 $12.21 $12.47 $12.17 $12.29 $11.32 1,809,543
2016-05-04 $12.38 $12.62 $12.11 $12.20 $11.24 1,973,184
2016-05-03 $12.74 $12.75 $12.38 $12.46 $11.48 2,085,117
2016-05-02 $12.81 $12.99 $12.69 $12.87 $11.86 2,866,912
2016-04-29 $12.99 $13.07 $12.63 $12.79 $11.78 1,880,261
2016-04-28 $12.92 $13.26 $12.92 $12.99 $11.97 2,694,168
2016-04-27 $12.56 $13.31 $12.55 $13.04 $12.01 5,370,799
2016-04-26 $12.32 $12.68 $12.28 $12.52 $11.53 4,824,222
2016-04-25 $12.34 $12.41 $12.22 $12.31 $11.34 2,599,385
2016-04-22 $12.28 $12.45 $12.22 $12.41 $11.43 2,310,606
2016-04-21 $12.42 $12.52 $12.25 $12.25 $11.28 2,439,846
2016-04-20 $12.16 $12.54 $12.04 $12.40 $11.42 2,995,292
2016-04-19 $12.38 $12.46 $12.12 $12.13 $11.17 2,948,331
2016-04-18 $12.31 $12.49 $12.22 $12.39 $11.41 1,825,204
2016-04-15 $12.45 $12.52 $12.35 $12.38 $11.40 1,319,563
2016-04-14 $12.44 $12.56 $12.37 $12.47 $11.49 1,647,593
2016-04-13 $12.10 $12.58 $12.10 $12.42 $11.44 2,515,437
2016-04-12 $11.65 $12.14 $11.63 $12.07 $11.12 3,010,767
2016-04-11 $11.89 $11.89 $11.54 $11.55 $10.64 2,509,255
2016-04-08 $11.78 $12.08 $11.78 $11.84 $10.91 1,526,166
2016-04-07 $11.80 $11.91 $11.64 $11.68 $10.76 2,375,337
2016-04-06 $11.85 $11.99 $11.79 $11.85 $10.92 2,170,680
2016-04-05 $12.00 $12.11 $11.76 $11.85 $10.92 2,297,602
2016-04-04 $12.44 $12.44 $11.97 $12.01 $11.06 1,956,905
2016-04-01 $12.28 $12.46 $12.19 $12.44 $11.46 2,087,373
2016-03-31 $12.26 $12.48 $12.19 $12.40 $11.42 4,089,311
2016-03-30 $12.09 $12.36 $12.09 $12.29 $11.32 2,518,452
2016-03-29 $11.74 $12.02 $11.64 $12.00 $11.05 3,052,813
2016-03-28 $11.80 $11.89 $11.56 $11.78 $10.85 2,061,294
2016-03-24 $11.74 $11.79 $11.50 $11.75 $10.82 2,118,783
2016-03-23 $12.10 $12.10 $11.84 $11.85 $10.92 2,190,022
2016-03-22 $12.45 $12.48 $12.06 $12.13 $11.17 2,271,822
2016-03-21 $12.61 $12.75 $12.38 $12.49 $11.51 2,842,431
2016-03-18 $12.53 $12.77 $12.50 $12.66 $11.66 4,841,464
2016-03-17 $11.86 $12.47 $11.82 $12.46 $11.48 2,624,260
2016-03-16 $12.07 $12.07 $11.67 $11.86 $10.93 2,406,836
2016-03-15 $12.04 $12.04 $11.71 $11.86 $10.93 2,206,090
2016-03-14 $12.02 $12.17 $11.90 $12.11 $11.16 3,059,301
2016-03-11 $11.92 $12.11 $11.85 $12.08 $11.13 2,008,330
2016-03-10 $11.70 $11.85 $11.56 $11.80 $10.87 3,714,945
2016-03-09 $11.80 $11.84 $11.49 $11.66 $10.74 2,250,081
2016-03-08 $11.91 $11.97 $11.51 $11.77 $10.84 3,760,880
2016-03-07 $11.89 $12.01 $11.81 $11.96 $11.02 2,232,497
2016-03-04 $11.84 $12.05 $11.75 $11.94 $11.00 2,443,279
2016-03-03 $11.56 $11.84 $11.49 $11.78 $10.85 1,977,613
2016-03-02 $11.48 $11.61 $11.33 $11.54 $10.63 2,439,952
2016-03-01 $10.89 $11.49 $10.89 $11.47 $10.57 3,681,333
2016-02-29 $11.12 $11.12 $10.79 $10.80 $9.95 2,575,700
2016-02-26 $10.95 $11.17 $10.94 $11.09 $10.22 3,012,714
2016-02-25 $10.78 $11.00 $10.74 $10.88 $10.02 2,210,511
2016-02-24 $10.69 $10.84 $10.52 $10.75 $9.90 2,610,433
2016-02-23 $10.98 $11.00 $10.74 $10.78 $9.93 2,579,775
2016-02-22 $10.96 $11.10 $10.96 $11.00 $10.13 2,844,827
2016-02-19 $10.99 $11.07 $10.72 $10.84 $9.99 1,949,992
2016-02-18 $11.24 $11.24 $10.90 $11.01 $10.14 2,405,681
2016-02-17 $11.22 $11.37 $11.07 $11.23 $10.34 3,234,193
2016-02-16 $11.32 $11.44 $11.00 $11.15 $10.27 3,275,245
2016-02-12 $10.88 $11.36 $10.86 $11.22 $10.33 4,218,276
2016-02-11 $10.42 $10.78 $10.37 $10.65 $9.81 4,092,015
2016-02-10 $10.72 $10.90 $10.55 $10.59 $9.75 2,726,891
2016-02-09 $10.23 $10.76 $10.18 $10.65 $9.81 6,757,117
2016-02-08 $10.51 $10.64 $10.27 $10.43 $9.61 6,091,008
2016-02-05 $10.79 $10.95 $10.64 $10.65 $9.81 3,597,303
2016-02-04 $10.28 $10.91 $10.26 $10.79 $9.94 4,405,425
2016-02-03 $10.25 $10.34 $9.81 $10.22 $9.41 2,616,332
2016-02-02 $10.33 $10.34 $10.00 $10.17 $9.37 4,703,724
2016-02-01 $10.03 $10.54 $9.97 $10.44 $9.62 4,914,297
2016-01-29 $9.95 $10.15 $9.88 $10.06 $9.27 4,053,839
2016-01-28 $10.15 $10.27 $9.92 $9.96 $9.17 7,355,747
2016-01-27 $9.49 $10.04 $9.35 $9.76 $8.99 7,871,316
2016-01-26 $9.43 $9.62 $9.29 $9.50 $8.75 7,152,543
2016-01-25 $10.21 $10.21 $9.31 $9.37 $8.63 7,168,883
2016-01-22 $10.41 $10.50 $10.11 $10.24 $9.43 3,812,321
2016-01-21 $11.03 $11.03 $10.27 $10.29 $9.48 5,385,636
2016-01-20 $10.74 $11.15 $10.41 $11.06 $10.19 5,950,589
2016-01-19 $11.50 $11.52 $11.03 $11.11 $10.23 2,875,335
2016-01-15 $11.14 $11.47 $11.14 $11.40 $10.50 3,867,609
2016-01-14 $11.48 $11.59 $11.03 $11.53 $10.62 5,292,064
2016-01-13 $11.48 $11.89 $11.30 $11.37 $10.47 4,736,050
2016-01-12 $11.93 $11.94 $11.25 $11.37 $10.47 3,881,493
2016-01-11 $11.95 $12.15 $11.64 $11.83 $10.90 4,537,666
2016-01-08 $12.67 $12.71 $11.88 $11.91 $10.97 4,527,688
2016-01-07 $12.78 $12.99 $12.58 $12.61 $11.61 2,364,024
2016-01-06 $12.95 $13.03 $12.87 $12.96 $11.94 1,721,834
2016-01-05 $13.22 $13.35 $13.03 $13.10 $12.07 1,863,332
2016-01-04 $13.20 $13.22 $12.98 $13.18 $12.14 2,121,749
2015-12-31 $13.49 $13.54 $13.21 $13.39 $12.33 2,812,725
2015-12-30 $13.70 $13.71 $13.48 $13.51 $12.44 1,531,989
2015-12-29 $13.68 $13.79 $13.63 $13.76 $12.67 1,252,212
2015-12-28 $13.75 $13.79 $13.58 $13.62 $12.54 1,100,968
2015-12-24 $13.72 $13.85 $13.68 $13.79 $12.70 680,957
2015-12-23 $13.81 $13.97 $13.74 $13.80 $12.71 2,378,364
2015-12-22 $13.47 $13.77 $13.41 $13.72 $12.64 1,835,090
2015-12-21 $13.30 $13.51 $13.30 $13.47 $12.41 1,719,073
2015-12-18 $13.09 $13.49 $13.05 $13.27 $12.22 5,590,993
2015-12-17 $12.90 $13.27 $12.90 $13.09 $12.06 5,217,526
2015-12-16 $13.36 $13.40 $12.82 $12.87 $11.85 3,232,499
2015-12-15 $13.42 $13.48 $13.13 $13.28 $12.23 4,134,611
2015-12-14 $13.71 $13.74 $13.22 $13.34 $12.29 2,556,142
2015-12-11 $13.66 $13.83 $13.61 $13.68 $12.60 2,226,928
2015-12-10 $13.79 $14.09 $13.78 $13.93 $12.83 2,198,572
2015-12-09 $13.89 $14.11 $13.73 $13.78 $12.69 1,853,095
2015-12-08 $13.89 $14.05 $13.76 $13.92 $12.82 1,683,076
2015-12-07 $14.10 $14.30 $13.91 $13.92 $12.82 1,844,136
2015-12-04 $14.05 $14.18 $14.02 $14.13 $13.01 2,756,739
2015-12-03 $14.23 $14.29 $13.96 $14.08 $12.97 2,551,529
2015-12-02 $14.31 $14.35 $14.12 $14.16 $13.04 2,126,642
2015-12-01 $14.30 $14.32 $14.21 $14.31 $13.18 2,645,851
2015-11-30 $14.37 $14.38 $14.13 $14.25 $13.12 1,993,125
2015-11-27 $14.29 $14.38 $14.21 $14.33 $13.20 761,273
2015-11-25 $14.29 $14.39 $14.22 $14.29 $13.16 840,176
2015-11-24 $14.19 $14.33 $14.13 $14.32 $13.19 1,575,230
2015-11-23 $14.18 $14.37 $14.18 $14.23 $13.11 1,172,685
2015-11-20 $14.34 $14.42 $14.18 $14.22 $13.10 1,732,040
2015-11-19 $14.34 $14.38 $14.20 $14.28 $13.15 848,968
2015-11-18 $14.26 $14.48 $14.15 $14.38 $13.24 2,770,437
2015-11-17 $14.06 $14.57 $14.02 $14.24 $13.11 2,847,634
2015-11-16 $14.00 $14.13 $13.76 $14.07 $12.96 2,329,443
2015-11-13 $13.91 $14.19 $13.89 $14.01 $12.90 1,330,955
2015-11-12 $14.18 $14.26 $13.96 $13.98 $12.87 1,621,118
2015-11-11 $14.53 $14.54 $14.21 $14.29 $13.16 1,102,518
2015-11-10 $14.48 $14.57 $14.26 $14.51 $13.36 1,971,827
2015-11-09 $14.60 $14.77 $14.42 $14.54 $13.39 2,840,064
2015-11-06 $14.16 $14.62 $14.15 $14.60 $13.44 2,723,003
2015-11-05 $13.91 $14.30 $13.91 $14.23 $13.10 2,520,498
2015-11-04 $13.98 $14.01 $13.71 $13.90 $12.80 2,797,401
2015-11-03 $14.14 $14.14 $13.88 $13.95 $12.85 2,502,989
2015-11-02 $14.41 $14.46 $13.99 $14.14 $13.02 4,278,862
2015-10-30 $14.50 $14.59 $14.32 $14.47 $13.32 2,092,646
2015-10-29 $14.22 $14.55 $14.09 $14.52 $13.37 4,610,329
2015-10-28 $14.49 $14.72 $14.22 $14.30 $13.17 5,308,722
2015-10-27 $15.45 $15.70 $14.02 $14.48 $13.33 15,315,703
2015-10-26 $16.00 $16.16 $15.78 $16.15 $14.87 3,281,717
2015-10-23 $15.91 $16.00 $15.75 $15.98 $14.72 2,169,120
2015-10-22 $15.80 $16.03 $15.71 $15.81 $14.56 2,602,487
2015-10-21 $16.08 $16.09 $15.74 $15.75 $14.50 3,155,432
2015-10-20 $16.70 $16.74 $15.95 $16.08 $14.81 3,884,712
2015-10-19 $16.60 $16.86 $16.54 $16.72 $15.40 1,305,252
2015-10-16 $16.92 $16.95 $16.46 $16.71 $15.39 3,524,022
2015-10-15 $16.73 $16.90 $16.60 $16.88 $15.54 1,446,876
2015-10-14 $16.53 $16.76 $16.51 $16.59 $15.28 1,513,135
2015-10-13 $16.83 $16.96 $16.54 $16.55 $15.24 1,286,506
2015-10-12 $16.74 $17.00 $16.67 $16.89 $15.55 1,293,184
2015-10-09 $16.79 $16.97 $16.67 $16.73 $15.41 1,084,062
2015-10-08 $16.61 $16.82 $16.50 $16.80 $15.47 1,257,664
2015-10-07 $16.52 $16.67 $16.33 $16.67 $15.35 1,256,842
2015-10-06 $16.39 $16.55 $16.32 $16.44 $15.14 1,241,606
2015-10-05 $16.22 $16.55 $16.15 $16.40 $15.10 2,036,545
2015-10-02 $15.67 $16.09 $15.50 $16.09 $14.82 2,108,734
2015-10-01 $15.97 $15.97 $15.65 $15.90 $14.64 1,435,481
2015-09-30 $16.00 $16.23 $15.83 $15.91 $14.65 2,650,986
2015-09-29 $15.84 $15.94 $15.69 $15.85 $14.60 1,402,630
2015-09-28 $16.22 $16.27 $15.75 $15.84 $14.59 1,608,865
2015-09-25 $16.40 $16.65 $16.18 $16.28 $14.99 1,777,829
2015-09-24 $16.39 $16.43 $15.82 $16.26 $14.97 3,328,911
2015-09-23 $16.65 $16.78 $16.49 $16.51 $15.20 1,264,834
2015-09-22 $16.84 $16.91 $16.43 $16.63 $15.31 2,582,150
2015-09-21 $17.11 $17.21 $16.89 $17.02 $15.67 1,868,795
2015-09-18 $17.29 $17.35 $16.94 $17.00 $15.65 3,458,410
2015-09-17 $17.59 $17.77 $17.45 $17.49 $16.11 1,778,121
2015-09-16 $17.53 $17.63 $17.40 $17.58 $16.19 2,000,347
2015-09-15 $17.51 $17.57 $17.37 $17.51 $16.12 1,329,148
2015-09-14 $17.42 $17.50 $17.31 $17.49 $16.11 895,891
2015-09-11 $17.26 $17.48 $17.26 $17.42 $16.04 882,243
2015-09-10 $17.18 $17.54 $17.14 $17.37 $16.00 1,298,529
2015-09-09 $17.52 $17.58 $17.23 $17.23 $15.87 1,754,621
2015-09-08 $17.41 $17.41 $17.24 $17.36 $15.99 2,361,568

Radian Group Inc (RDN) News Headlines

Recent Radian Group Inc (RDN) 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.