RioCan Real Estate Investment Trust (RIOCF) Exchange: PINK

  1. Profile
  2. RioCan Real Estate Investment Trust (RIOCF)

Data as of Oct. 6, 2025

$13.42 ($0.13) 0.98%

RioCan Real Estate Investment Trust - Daily Information
Click for more stock information on RioCan Real Estate Investment Trust.
Daily Information Data
Date Oct. 6, 2025
Open $13.29
Previous Close $13.42
High $13.42
Low $13.29
Adjusted Open $13.29
Previous Adjusted Close $13.42
Adjusted High $13.42
Adjusted Low $13.29
Invest in RioCan Real Estate Investment Trust (RIOCF)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People RioCan Real Estate Investment Trust

Employee Position
Edward Sonshine Non-Executive Chairman
Jonathan Gitlin President & Chief Executive Officer
Franca Smith Chief Financial Officer
George Ho Vice President-Information Technology
Ryan Donkers Vice President-Investments
Andrew William Duncan Chief Investment Officer
Oliver Harrison Senior Vice President-Operations
Jeffrey Stephenson Vice President-Operations
Lidgeia Blackburn Director-Leasing
Moshe Batalion Vice President-Leasing
Jodi Chamberland General Manager
Tom Capisciolto Regional Director-Operations
Nicole Young Manager-Marketing Burlington Centre
Ana Hayley Property Manager
Yoed Goldstein Director-Leasing
Kathy Axmith Leasing Director
Howard Werger Assistant Vice President-Leasing
Maria Colavecchio Assistant Vice President-Real Estate Taxes
Rosa Garofalo General Manager
Stacey Melo General Manager
Frank Keller Vice President-Leasing
Chris Conrod Leasing Director
Joshua Katz Assistant Vice President-Leasing
Ryan Ramlal Senior Leasing Manager
Merrilee Pilz Senior Law Clerk
Meghan Spiteri Marketing Manager-Yonge Eglinton Centre & Yonge
Denise Kanthak Marketing Manager
Michael Song Regional Director
Michael Wald Leasing Manager
Steve Stevens Property Manager
Naftali Sturm Vice President-Finance
John Ballantyne Senior Vice President-Asset Management
Dale Howard Lastman Non-Independent Trustee
Jason Wong Vice President-Corporate Tax
Kim Lee Vice President-Investor Relations
Terri Andrianopoulos Vice President-People & Brand
Jennifer Suess Secretary, Senior Vice President & General Counsel
Paul Victor Godfrey Lead Trustee
Sharon H. Sallows Independent Trustee
Charles M. Winograd Independent Trustee
Bonnie R. Brooks Independent Trustee
S. Jane Marshall Independent Trustee
Siim Alden Vanaselja Independent Trustee
Richard Dansereau Independent Trustee
Dennis Blasutti Chief Financial Officer
Historical Stock Data for RioCan Real Estate Investment Trust (RIOCF)
Date Open High Low Close Adj.Close Volume
2025-08-29 $13.29 $13.42 $13.29 $13.42 $13.42 3,948
2025-08-28 $13.29 $13.29 $13.29 $13.29 $13.29 3,185
2025-08-27 $13.19 $13.29 $13.19 $13.29 $13.29 1,824
2025-08-26 $13.16 $13.16 $13.14 $13.14 $13.14 12,270
2025-08-25 $13.26 $13.26 $13.16 $13.16 $13.16 52,197
2025-08-22 $13.03 $13.29 $13.03 $13.29 $13.29 1,739
2025-08-21 $13.05 $13.05 $12.93 $13.04 $13.04 606
2025-08-20 $13.10 $13.10 $13.05 $13.05 $13.05 1,744
2025-08-19 $13.03 $13.06 $13.01 $13.06 $13.06 13,188
2025-08-18 $13.00 $13.03 $12.90 $12.91 $12.91 7,627
2025-08-15 $12.96 $13.00 $12.96 $13.00 $13.00 1,675
2025-08-14 $12.96 $12.96 $12.94 $12.94 $12.94 603
2025-08-13 $12.93 $12.96 $12.93 $12.95 $12.95 860
2025-08-12 $12.79 $12.86 $12.79 $12.86 $12.86 682
2025-08-11 $12.80 $12.90 $12.78 $12.80 $12.80 5,043
2025-08-08 $12.94 $12.96 $12.87 $12.87 $12.87 1,388
2025-08-07 $12.91 $12.91 $12.91 $12.91 $12.91 177
2025-08-06 $13.04 $13.04 $12.96 $12.96 $12.96 3,187
2025-08-05 $12.90 $12.90 $12.87 $12.87 $12.87 3,374
2025-08-04 $12.18 $12.85 $12.18 $12.85 $12.85 10,275
2025-08-01 $12.76 $12.76 $12.68 $12.70 $12.70 9,771
2025-07-31 $12.50 $12.88 $12.50 $12.78 $12.78 8,595
2025-07-30 $12.98 $13.13 $12.51 $13.03 $13.03 9,075
2025-07-29 $13.12 $13.12 $12.90 $12.98 $12.98 7,031
2025-07-28 $13.01 $13.01 $12.85 $12.87 $12.87 60,049
2025-07-25 $13.10 $13.10 $13.01 $13.01 $13.01 23,235
2025-07-24 $13.18 $13.18 $13.10 $13.13 $13.13 1,822
2025-07-23 $13.24 $13.25 $13.19 $13.19 $13.19 4,798
2025-07-22 $13.12 $13.20 $13.12 $13.20 $13.20 1,853
2025-07-21 $13.09 $13.11 $13.08 $13.10 $13.10 4,248
2025-07-18 $13.00 $13.04 $12.94 $12.94 $12.94 2,867
2025-07-17 $13.02 $13.06 $13.01 $13.06 $13.06 17,035
2025-07-16 $13.03 $13.11 $12.97 $13.08 $13.08 10,919
2025-07-15 $13.08 $13.15 $13.03 $13.04 $13.04 9,182
2025-07-14 $12.78 $13.05 $12.78 $13.00 $13.00 6,620
2025-07-11 $12.92 $12.92 $12.87 $12.87 $12.87 4,466
2025-07-10 $12.84 $13.00 $12.84 $12.91 $12.91 45,113
2025-07-09 $12.90 $12.90 $12.82 $12.82 $12.82 2,072
2025-07-08 $12.85 $12.95 $12.82 $12.82 $12.82 2,211
2025-07-07 $13.13 $13.14 $13.11 $13.11 $13.11 10,791
2025-07-03 $12.95 $13.08 $12.94 $13.08 $13.08 9,930
2025-07-02 $13.00 $13.04 $12.97 $13.04 $13.04 3,579
2025-07-01 $12.45 $13.00 $12.45 $13.00 $13.00 934
2025-06-30 $12.82 $13.04 $12.81 $13.02 $13.02 3,326
2025-06-27 $12.87 $12.98 $12.86 $12.86 $12.79 16,260
2025-06-26 $12.75 $12.86 $12.75 $12.84 $12.77 20,314
2025-06-25 $12.69 $12.71 $12.64 $12.71 $12.64 23,506
2025-06-24 $12.77 $12.77 $12.76 $12.76 $12.76 570
2025-06-23 $12.76 $12.85 $12.72 $12.81 $12.81 3,462
2025-06-20 $12.85 $12.85 $12.80 $12.80 $12.80 693
2025-06-18 $12.52 $12.91 $12.52 $12.91 $12.91 1,191
2025-06-17 $12.92 $12.92 $12.77 $12.77 $12.77 4,628
2025-06-16 $13.60 $13.60 $12.93 $12.93 $12.93 896
2025-06-13 $12.93 $13.00 $12.90 $12.90 $12.90 4,335
2025-06-12 $12.87 $13.02 $12.87 $12.99 $12.99 3,556
2025-06-11 $12.93 $12.93 $12.93 $12.93 $12.93 205
2025-06-10 $12.97 $13.00 $12.97 $12.99 $12.99 1,532
2025-06-09 $12.89 $12.89 $12.73 $12.88 $12.88 14,191
2025-06-06 $12.67 $12.73 $12.65 $12.68 $12.68 8,480
2025-06-05 $12.60 $12.67 $12.60 $12.67 $12.67 969
2025-06-04 $12.40 $12.59 $12.40 $12.55 $12.55 1,033
2025-06-03 $12.58 $12.60 $12.48 $12.57 $12.57 16,965
2025-06-02 $11.99 $12.80 $11.99 $12.70 $12.70 6,171
2025-05-30 $12.68 $12.68 $12.62 $12.62 $12.62 298
2025-05-29 $12.81 $12.81 $12.74 $12.75 $12.68 6,078
2025-05-28 $12.72 $12.72 $12.60 $12.60 $12.53 235,037
2025-05-27 $12.45 $12.74 $12.45 $12.72 $12.65 9,006
2025-05-23 $12.45 $12.49 $12.45 $12.48 $12.41 240,701
2025-05-22 $12.26 $12.35 $12.26 $12.35 $12.28 69,430
2025-05-21 $12.33 $12.37 $12.21 $12.27 $12.20 13,629
2025-05-20 $12.74 $12.74 $12.30 $12.30 $12.23 6,581
2025-05-19 $12.72 $12.72 $12.72 $12.72 $12.65 251
2025-05-16 $12.52 $12.67 $12.52 $12.66 $12.66 7,615
2025-05-15 $12.37 $12.41 $12.37 $12.40 $12.40 475
2025-05-14 $12.44 $12.46 $12.30 $12.39 $12.39 5,382
2025-05-13 $12.49 $12.51 $12.40 $12.47 $12.47 9,337
2025-05-12 $12.47 $12.47 $12.43 $12.43 $12.43 955
2025-05-09 $12.31 $12.31 $12.30 $12.30 $12.30 6,429
2025-05-08 $12.30 $12.30 $12.07 $12.12 $12.12 7,642
2025-05-07 $12.36 $12.36 $12.29 $12.29 $12.29 5,663
2025-05-06 $12.29 $12.51 $12.29 $12.36 $12.36 4,202
2025-05-05 $12.41 $12.41 $12.30 $12.30 $12.30 5,332
2025-05-02 $12.21 $12.51 $12.21 $12.50 $12.50 717
2025-05-01 $12.47 $12.54 $12.44 $12.54 $12.54 6,153
2025-04-30 $12.41 $12.41 $12.37 $12.37 $12.37 713
2025-04-29 $12.39 $12.44 $12.28 $12.44 $12.37 32,217
2025-04-28 $12.40 $12.44 $12.27 $12.36 $12.29 37,999
2025-04-25 $12.30 $12.39 $12.30 $12.39 $12.32 85,215
2025-04-24 $12.42 $12.42 $12.24 $12.27 $12.20 135,025
2025-04-23 $12.54 $12.55 $12.36 $12.36 $12.29 8,087
2025-04-22 $13.17 $13.17 $12.43 $12.43 $12.36 22,454
2025-04-21 $12.39 $12.39 $12.11 $12.17 $12.10 50,152
2025-04-17 $12.21 $12.39 $12.21 $12.35 $12.28 32,307
2025-04-16 $12.16 $12.25 $12.10 $12.12 $12.05 7,398
2025-04-15 $11.99 $12.11 $11.99 $12.05 $11.98 51,028
2025-04-14 $11.13 $11.96 $11.13 $11.94 $11.87 34,267
2025-04-11 $11.77 $11.77 $11.65 $11.74 $11.67 958
2025-04-10 $11.85 $11.85 $11.50 $11.60 $11.53 7,984
2025-04-09 $11.05 $11.78 $10.91 $11.78 $11.71 27,768
2025-04-08 $11.48 $11.65 $11.25 $11.25 $11.18 19,142
2025-04-07 $11.58 $11.58 $11.13 $11.53 $11.47 21,359
2025-04-04 $11.87 $11.87 $11.63 $11.63 $11.56 4,777
2025-04-03 $12.97 $12.97 $12.07 $12.10 $12.03 10,819
2025-04-02 $11.96 $12.05 $11.96 $12.05 $11.98 4,982
2025-04-01 $12.00 $12.12 $11.99 $12.05 $11.98 28,645
2025-03-31 $11.96 $12.03 $11.91 $11.91 $11.84 12,537
2025-03-28 $11.99 $11.99 $11.91 $11.98 $11.85 14,131
2025-03-27 $11.96 $12.13 $11.96 $12.04 $11.91 23,631
2025-03-26 $12.20 $12.20 $12.00 $12.00 $11.86 87,423
2025-03-25 $12.11 $12.35 $12.10 $12.11 $11.97 89,710
2025-03-24 $11.95 $12.15 $11.95 $12.01 $11.88 229,180
2025-03-21 $12.15 $12.15 $11.98 $11.99 $11.86 252,814
2025-03-20 $12.34 $12.35 $12.18 $12.28 $12.14 158,424
2025-03-19 $12.50 $12.69 $12.14 $12.31 $12.17 210,637
2025-03-18 $13.01 $13.01 $12.42 $12.49 $12.35 203,597
2025-03-17 $12.74 $12.96 $12.74 $12.92 $12.78 91,568
2025-03-14 $12.09 $12.89 $12.09 $12.89 $12.75 94,156
2025-03-13 $12.93 $12.93 $12.76 $12.76 $12.62 33,693
2025-03-12 $12.99 $12.99 $12.99 $12.99 $12.84 8,412
2025-03-11 $13.02 $13.02 $12.63 $12.76 $12.62 11,613
2025-03-10 $13.23 $13.25 $12.86 $12.86 $12.72 172,362
2025-03-07 $12.69 $13.54 $12.69 $13.41 $13.41 31,653
2025-03-06 $13.38 $13.46 $13.36 $13.46 $13.46 18,915
2025-03-05 $13.28 $13.28 $13.28 $13.28 $13.28 64,642
2025-03-04 $13.30 $13.30 $12.96 $13.12 $13.12 99,978
2025-03-03 $13.74 $13.74 $13.27 $13.27 $13.27 51,316
2025-02-28 $13.46 $13.51 $13.33 $13.40 $13.40 51,412
2025-02-27 $13.81 $13.81 $13.51 $13.51 $13.44 35,869
2025-02-26 $13.91 $13.99 $13.91 $13.97 $13.97 16,997
2025-02-25 $13.88 $14.04 $13.87 $13.95 $13.95 95,270
2025-02-24 $13.60 $13.78 $13.60 $13.75 $13.75 100,709
2025-02-21 $13.71 $13.74 $13.71 $13.72 $13.72 51,642
2025-02-20 $13.59 $13.73 $13.59 $13.73 $13.73 41,140
2025-02-19 $13.43 $13.74 $13.41 $13.74 $13.74 96,225
2025-02-18 $13.26 $13.37 $13.26 $13.31 $13.31 51,985
2025-02-14 $13.37 $13.37 $13.25 $13.30 $13.30 38,185
2025-02-13 $13.02 $13.34 $13.02 $13.32 $13.32 30,446
2025-02-12 $13.01 $13.01 $12.99 $13.01 $13.01 29,985
2025-02-11 $13.03 $13.03 $12.95 $13.01 $13.01 34,311
2025-02-10 $13.04 $13.10 $13.04 $13.08 $13.08 40,634
2025-02-07 $13.15 $13.15 $13.04 $13.09 $13.09 38,578
2025-02-06 $13.15 $13.15 $13.15 $13.15 $13.15 2,001
2025-02-05 $13.25 $13.25 $13.25 $13.25 $13.25 784
2025-02-04 $12.66 $12.81 $12.66 $12.79 $12.79 21,485
2025-02-03 $12.44 $12.51 $12.10 $12.47 $12.47 42,352
2025-01-31 $12.78 $12.87 $12.72 $12.73 $12.73 161,020
2025-01-30 $12.72 $12.86 $12.72 $12.86 $12.80 116,497
2025-01-29 $12.90 $12.90 $12.63 $12.69 $12.63 139,082
2025-01-28 $13.05 $13.14 $12.89 $12.93 $12.86 44,103
2025-01-27 $12.83 $13.07 $12.83 $13.07 $13.00 72,186
2025-01-24 $12.05 $12.94 $12.05 $12.75 $12.69 3,849
2025-01-23 $12.60 $12.74 $12.59 $12.71 $12.65 52,614
2025-01-22 $12.77 $12.77 $12.62 $12.65 $12.59 10,839
2025-01-21 $12.80 $12.80 $12.74 $12.76 $12.70 87,516
2025-01-17 $12.80 $12.80 $12.64 $12.64 $12.58 51,790
2025-01-16 $12.60 $12.90 $12.60 $12.83 $12.77 9,940
2025-01-15 $13.05 $13.11 $13.05 $13.05 $12.98 89,358
2025-01-14 $12.72 $12.78 $12.70 $12.76 $12.70 4,235
2025-01-13 $12.72 $12.83 $12.71 $12.73 $12.67 179,720
2025-01-10 $12.80 $12.80 $12.72 $12.72 $12.66 159,500
2025-01-08 $12.76 $12.96 $12.76 $12.96 $12.90 94,266
2025-01-07 $12.93 $12.96 $12.83 $12.83 $12.77 118,940
2025-01-06 $12.93 $13.00 $12.84 $12.94 $12.87 29,142
2025-01-03 $12.83 $12.94 $12.83 $12.86 $12.80 4,519
2025-01-02 $12.42 $12.82 $12.42 $12.80 $12.74 56,861
2024-12-31 $12.72 $12.74 $12.58 $12.70 $12.64 32,635
2024-12-30 $12.72 $12.72 $12.56 $12.68 $12.55 66,516
2024-12-27 $12.79 $12.79 $12.65 $12.72 $12.59 9,449
2024-12-26 $12.54 $12.77 $12.54 $12.65 $12.65 12,363
2024-12-24 $12.76 $12.76 $12.73 $12.73 $12.73 1,024
2024-12-23 $12.42 $12.77 $12.42 $12.71 $12.71 145,269
2024-12-20 $12.52 $12.85 $12.50 $12.83 $12.83 113,849
2024-12-19 $12.75 $12.77 $12.60 $12.60 $12.60 65,777
2024-12-18 $13.21 $13.25 $12.78 $12.78 $12.78 234,390
2024-12-17 $12.80 $13.07 $12.76 $13.07 $13.07 5,237
2024-12-16 $12.80 $12.96 $12.80 $12.86 $12.86 17,517
2024-12-13 $12.93 $12.94 $12.83 $12.87 $12.87 7,920
2024-12-12 $12.93 $13.14 $12.93 $13.00 $13.00 195,874
2024-12-11 $12.87 $13.04 $12.87 $13.02 $13.02 81,816
2024-12-10 $12.97 $12.97 $12.85 $12.88 $12.88 92,469
2024-12-09 $13.47 $13.47 $12.97 $12.97 $12.97 90,360
2024-12-06 $13.30 $13.30 $13.12 $13.15 $13.15 26,976
2024-12-05 $13.35 $13.50 $13.35 $13.40 $13.40 60,182
2024-12-04 $13.35 $13.45 $13.35 $13.44 $13.44 49,707
2024-12-03 $13.01 $13.50 $13.01 $13.43 $13.43 23,784
2024-12-02 $13.58 $13.84 $13.43 $13.47 $13.47 53,140
2024-11-29 $13.39 $13.58 $13.36 $13.58 $13.58 229,500
2024-11-27 $14.09 $14.09 $13.10 $13.32 $13.26 4,361
2024-11-26 $13.42 $13.42 $13.22 $13.22 $13.16 5,620
2024-11-25 $13.77 $13.89 $13.77 $13.79 $13.73 57,454
2024-11-22 $13.28 $13.69 $13.28 $13.62 $13.55 12,423
2024-11-21 $13.52 $13.76 $13.52 $13.71 $13.64 25,456
2024-11-20 $13.41 $13.55 $13.41 $13.45 $13.38 28,028
2024-11-19 $13.22 $13.60 $13.22 $13.60 $13.53 31,955
2024-11-18 $13.58 $13.62 $13.58 $13.62 $13.55 2,761
2024-11-15 $13.55 $13.55 $13.55 $13.55 $13.48 18,668
2024-11-14 $13.59 $13.59 $13.59 $13.59 $13.52 27,140
2024-11-13 $13.55 $13.68 $13.47 $13.68 $13.68 75,505
2024-11-12 $13.65 $13.65 $13.54 $13.54 $13.54 3,719
2024-11-11 $13.66 $13.72 $13.64 $13.64 $13.64 29,014
2024-11-08 $13.80 $13.80 $13.62 $13.62 $13.62 8,632
2024-11-07 $13.75 $13.81 $13.75 $13.80 $13.80 41,468
2024-11-06 $13.76 $13.76 $13.46 $13.57 $13.57 95,249
2024-11-05 $13.64 $13.76 $13.64 $13.74 $13.74 15,876
2024-11-04 $13.62 $13.63 $13.47 $13.58 $13.58 15,595
2024-11-01 $13.57 $13.58 $13.39 $13.45 $13.45 4,516
2024-10-31 $13.68 $13.75 $13.66 $13.70 $13.70 66,886
2024-10-30 $13.81 $13.81 $13.81 $13.81 $13.74 23,182
2024-10-29 $13.89 $13.89 $13.78 $13.80 $13.73 15,802
2024-10-28 $13.92 $14.00 $13.92 $13.97 $13.90 25,344
2024-10-25 $14.14 $14.14 $13.91 $13.91 $13.84 73,647
2024-10-24 $14.16 $14.22 $14.10 $14.22 $14.15 41,647
2024-10-23 $14.38 $14.38 $14.38 $14.38 $14.31 24,081
2024-10-22 $14.21 $14.38 $14.18 $14.38 $14.31 40,419
2024-10-21 $14.30 $14.30 $14.14 $14.17 $14.10 23,270
2024-10-18 $14.48 $14.48 $14.37 $14.37 $14.30 5,753
2024-10-17 $14.37 $14.42 $14.32 $14.39 $14.32 61,006
2024-10-16 $14.42 $14.51 $14.42 $14.51 $14.44 24,749
2024-10-15 $14.13 $14.31 $14.05 $14.31 $14.24 14,713
2024-10-14 $14.76 $14.76 $14.57 $14.57 $14.50 697
2024-10-11 $14.17 $14.24 $14.14 $14.14 $14.07 6,108
2024-10-10 $14.01 $14.07 $13.98 $14.05 $13.98 12,784
2024-10-09 $14.30 $14.30 $14.16 $14.17 $14.10 50,512
2024-10-08 $14.36 $14.36 $14.30 $14.30 $14.23 88,676
2024-10-07 $14.55 $14.55 $14.48 $14.49 $14.42 30,957
2024-10-04 $14.50 $14.66 $14.50 $14.66 $14.59 19,549
2024-10-03 $14.90 $14.90 $14.49 $14.64 $14.57 17,519
2024-10-02 $15.15 $15.17 $15.15 $15.17 $15.10 34,075
2024-10-01 $15.19 $15.22 $15.16 $15.17 $15.10 44,716
2024-09-30 $15.10 $15.16 $15.05 $15.05 $14.98 76,888
2024-09-27 $15.16 $15.16 $15.16 $15.16 $15.09 127,874
2024-09-26 $15.13 $15.13 $15.10 $15.11 $14.97 2,605
2024-09-25 $15.19 $15.20 $15.08 $15.08 $14.94 6,949
2024-09-24 $15.27 $15.40 $15.27 $15.30 $15.15 3,922
2024-09-23 $15.22 $15.27 $15.22 $15.22 $15.08 2,716
2024-09-20 $15.09 $15.16 $15.09 $15.16 $15.02 9,263
2024-09-19 $15.01 $15.11 $15.01 $15.11 $14.97 100,296
2024-09-18 $14.95 $15.06 $14.89 $14.98 $14.84 6,169
2024-09-17 $14.97 $15.18 $14.97 $14.99 $14.85 87,255
2024-09-16 $15.05 $15.11 $14.99 $15.07 $14.93 169,564
2024-09-13 $14.80 $15.28 $14.76 $15.28 $15.14 243,346
2024-09-12 $14.69 $14.70 $14.68 $14.68 $14.54 3,469
2024-09-11 $14.33 $14.66 $14.33 $14.66 $14.52 1,814
2024-09-10 $14.39 $14.39 $14.37 $14.39 $14.26 7,357
2024-09-09 $14.21 $14.31 $14.21 $14.31 $14.17 5,506
2024-09-06 $14.30 $14.30 $14.08 $14.15 $14.02 17,358
2024-09-05 $14.39 $14.39 $14.26 $14.33 $14.20 7,684
2024-09-04 $14.10 $14.32 $14.10 $14.31 $14.18 4,872
2024-09-03 $13.70 $13.75 $13.60 $13.72 $13.59 857,178
2024-08-30 $13.88 $14.09 $13.88 $14.06 $13.93 1,469,104
2024-08-29 $14.04 $14.04 $14.04 $14.04 $13.84 1,444
2024-08-28 $14.13 $14.21 $14.05 $14.21 $14.01 96,548
2024-08-27 $13.86 $14.24 $13.86 $14.24 $14.04 19,941
2024-08-26 $13.74 $13.87 $13.72 $13.87 $13.67 13,792
2024-08-23 $13.30 $13.66 $13.30 $13.65 $13.65 7,212
2024-08-22 $13.16 $13.25 $13.16 $13.25 $13.25 14,004
2024-08-21 $13.15 $13.24 $13.15 $13.24 $13.24 60,968
2024-08-20 $13.08 $13.11 $13.08 $13.10 $13.10 103,854
2024-08-19 $12.98 $13.07 $12.98 $13.07 $13.07 14,667
2024-08-16 $12.90 $12.90 $12.80 $12.90 $12.90 15,639
2024-08-15 $12.70 $12.97 $12.70 $12.86 $12.86 69,903
2024-08-14 $12.70 $12.70 $12.70 $12.70 $12.70 35,719
2024-08-13 $11.43 $12.72 $11.43 $12.68 $12.68 63,676
2024-08-12 $12.30 $12.73 $12.30 $12.72 $12.72 16,553
2024-08-09 $12.73 $12.73 $12.72 $12.72 $12.72 31,809
2024-08-08 $12.61 $12.77 $12.61 $12.77 $12.77 114,127
2024-08-07 $13.01 $13.01 $12.91 $12.91 $12.91 27,440
2024-08-06 $12.40 $12.90 $12.40 $12.86 $12.86 52,151
2024-08-05 $12.66 $12.66 $12.30 $12.55 $12.55 2,153
2024-08-02 $12.75 $12.75 $12.68 $12.72 $12.72 66,812
2024-08-01 $12.95 $12.95 $12.94 $12.94 $12.94 9,718
2024-07-31 $13.06 $13.16 $12.98 $12.98 $12.98 101,656
2024-07-30 $12.98 $13.11 $12.98 $13.11 $13.04 2,003
2024-07-29 $13.09 $13.09 $12.98 $12.98 $12.98 6,173
2024-07-26 $13.06 $13.06 $13.06 $13.06 $13.06 114,815
2024-07-25 $13.02 $13.02 $13.02 $13.02 $13.02 2,255
2024-07-24 $13.14 $13.24 $13.14 $13.14 $13.14 36,027
2024-07-23 $13.09 $13.09 $13.09 $13.09 $13.09 19,363
2024-07-22 $12.95 $12.95 $12.95 $12.95 $12.95 45,215
2024-07-19 $12.80 $12.82 $12.79 $12.79 $12.79 38,555
2024-07-18 $13.01 $13.01 $12.78 $12.78 $12.78 101,645
2024-07-17 $12.84 $13.07 $12.84 $13.03 $13.03 25,149
2024-07-16 $12.84 $12.92 $12.84 $12.91 $12.91 6,747
2024-07-15 $12.97 $13.00 $12.93 $12.95 $12.95 45,166
2024-07-12 $12.77 $12.90 $12.76 $12.86 $12.86 75,039
2024-07-11 $12.74 $12.74 $12.68 $12.73 $12.73 65,735
2024-07-10 $12.39 $12.45 $12.36 $12.45 $12.45 47,032
2024-07-09 $12.45 $12.45 $12.35 $12.41 $12.41 17,508
2024-07-08 $12.36 $12.51 $12.29 $12.51 $12.51 43,826
2024-07-05 $12.44 $12.60 $12.44 $12.49 $12.49 1,636
2024-07-03 $12.53 $12.54 $12.53 $12.54 $12.54 1,233
2024-07-02 $12.35 $12.40 $12.34 $12.40 $12.40 152,573
2024-07-01 $11.96 $12.33 $11.96 $12.33 $12.33 680
2024-06-28 $12.25 $12.29 $12.25 $12.26 $12.26 4,610
2024-06-27 $11.95 $12.09 $11.95 $12.08 $11.99 400,472
2024-06-26 $11.99 $12.03 $11.89 $11.90 $11.81 14,226
2024-06-25 $12.16 $12.21 $12.16 $12.21 $12.12 10,121
2024-06-24 $12.03 $12.30 $12.03 $12.30 $12.21 59,548
2024-06-21 $12.00 $12.00 $11.93 $11.93 $11.84 134,580
2024-06-20 $11.48 $12.05 $11.48 $12.02 $11.93 35,941
2024-06-18 $12.05 $12.07 $11.99 $12.00 $11.91 79,891
2024-06-17 $12.08 $12.08 $12.00 $12.02 $11.93 37,634
2024-06-14 $12.19 $12.19 $12.06 $12.17 $12.08 19,666
2024-06-13 $12.23 $12.36 $12.23 $12.24 $12.14 38,369
2024-06-12 $12.31 $12.47 $12.26 $12.26 $12.17 34,628
2024-06-11 $12.25 $12.25 $12.17 $12.23 $12.14 135,211
2024-06-10 $12.36 $12.41 $12.36 $12.37 $12.28 105,102
2024-06-07 $12.67 $12.67 $12.42 $12.42 $12.42 38,703
2024-06-06 $12.96 $12.96 $12.93 $12.93 $12.93 250,076
2024-06-05 $12.73 $12.73 $12.73 $12.73 $12.73 24,839
2024-06-04 $12.71 $12.73 $12.68 $12.73 $12.73 46,818
2024-06-03 $13.32 $13.32 $12.76 $12.76 $12.76 50,042
2024-05-31 $12.55 $12.68 $12.51 $12.65 $12.65 116,871
2024-05-30 $12.41 $12.43 $12.41 $12.43 $12.36 40,289
2024-05-29 $12.41 $12.41 $12.24 $12.24 $12.17 2,533
2024-05-28 $12.64 $12.65 $12.56 $12.57 $12.57 2,327
2024-05-24 $12.80 $12.84 $12.80 $12.84 $12.84 23,836
2024-05-23 $12.91 $12.91 $12.74 $12.74 $12.74 9,520
2024-05-22 $12.85 $12.95 $12.83 $12.95 $12.95 81,200
2024-05-21 $12.84 $12.86 $12.81 $12.82 $12.82 4,538
2024-05-20 $13.19 $13.19 $13.05 $13.10 $13.10 997
2024-05-17 $12.95 $12.95 $12.85 $12.89 $12.89 51,635
2024-05-16 $12.98 $13.02 $12.96 $13.02 $13.02 53,051
2024-05-15 $12.85 $13.10 $12.85 $13.10 $13.10 38,323
2024-05-14 $12.85 $12.87 $12.80 $12.84 $12.84 53,842
2024-05-13 $12.93 $12.99 $12.87 $12.87 $12.87 64,426
2024-05-10 $12.98 $12.98 $12.98 $12.98 $12.98 30,324
2024-05-09 $12.83 $13.03 $12.82 $13.03 $13.03 69,849
2024-05-08 $12.75 $12.75 $12.72 $12.72 $12.72 101,151
2024-05-07 $13.07 $13.09 $12.93 $12.93 $12.93 63,607
2024-05-06 $13.08 $13.14 $13.01 $13.14 $13.14 34,937
2024-05-03 $13.20 $13.20 $13.06 $13.06 $13.06 8,837
2024-05-02 $12.90 $13.16 $12.90 $13.13 $13.13 53,636
2024-05-01 $11.96 $12.70 $11.96 $12.68 $12.68 9,693
2024-04-30 $12.66 $12.70 $12.64 $12.70 $12.70 25,870
2024-04-29 $13.00 $13.00 $12.81 $12.86 $12.86 28,806
2024-04-26 $12.88 $12.88 $12.88 $12.88 $12.81 533
2024-04-25 $12.70 $12.84 $12.65 $12.84 $12.77 3,890
2024-04-24 $12.97 $12.98 $12.91 $12.94 $12.87 22,302
2024-04-23 $13.11 $13.20 $13.11 $13.20 $13.13 16,617
2024-04-22 $12.98 $13.10 $12.98 $13.10 $13.03 12,062
2024-04-19 $12.91 $12.91 $12.80 $12.80 $12.73 37,729
2024-04-18 $12.65 $12.83 $12.65 $12.82 $12.75 74,041
2024-04-17 $12.70 $12.70 $12.65 $12.70 $12.63 58,329
2024-04-16 $12.65 $12.73 $12.65 $12.70 $12.63 37,845
2024-04-15 $13.02 $13.11 $12.75 $12.75 $12.68 26,570
2024-04-12 $13.02 $13.02 $12.89 $12.91 $12.84 31,123
2024-04-11 $13.32 $13.32 $13.25 $13.25 $13.18 11,823
2024-04-10 $13.63 $13.63 $13.35 $13.35 $13.28 73,362
2024-04-09 $13.56 $14.00 $13.56 $13.61 $13.54 23,947
2024-04-08 $13.28 $13.61 $13.28 $13.42 $13.35 8,179
2024-04-05 $13.24 $13.43 $13.24 $13.38 $13.31 73,690
2024-04-04 $13.42 $13.50 $13.38 $13.38 $13.31 2,895
2024-04-03 $13.49 $13.49 $13.33 $13.49 $13.42 141,216
2024-04-02 $13.46 $13.53 $13.46 $13.49 $13.42 13,291
2024-04-01 $13.43 $13.60 $13.05 $13.55 $13.48 5,960
2024-03-28 $13.65 $13.65 $13.61 $13.65 $13.58 64,663
2024-03-27 $13.48 $13.59 $13.48 $13.52 $13.45 89,300
2024-03-26 $13.59 $13.59 $13.59 $13.59 $13.45 45,252
2024-03-25 $13.54 $13.57 $13.54 $13.55 $13.41 96,332
2024-03-22 $13.55 $13.55 $13.54 $13.54 $13.40 71,605
2024-03-21 $13.66 $13.81 $13.66 $13.81 $13.67 71,556
2024-03-20 $13.28 $13.66 $13.28 $13.66 $13.52 76,141
2024-03-19 $13.37 $13.38 $13.28 $13.28 $13.15 12,049
2024-03-18 $13.22 $13.34 $13.21 $13.34 $13.20 77,448
2024-03-15 $13.07 $13.07 $13.07 $13.07 $12.94 26,700
2024-03-14 $13.17 $13.17 $13.08 $13.08 $12.95 2,123
2024-03-13 $13.30 $13.30 $13.20 $13.24 $13.10 22,936
2024-03-12 $13.34 $13.34 $13.24 $13.24 $13.10 1,557
2024-03-11 $13.44 $13.46 $13.44 $13.46 $13.32 4,607
2024-03-08 $13.66 $13.69 $13.56 $13.58 $13.58 9,811
2024-03-07 $13.44 $13.60 $13.44 $13.55 $13.55 29,161
2024-03-06 $13.50 $13.50 $13.35 $13.35 $13.35 2,284
2024-03-05 $13.57 $13.57 $13.39 $13.39 $13.39 45,863
2024-03-04 $13.44 $13.45 $13.44 $13.45 $13.45 45,250
2024-03-01 $13.25 $13.52 $13.15 $13.52 $13.52 83,925
2024-02-29 $14.21 $14.21 $13.17 $13.17 $13.17 73,318
2024-02-28 $13.47 $13.48 $13.47 $13.48 $13.48 100,203
2024-02-27 $13.57 $13.57 $13.45 $13.53 $13.46 5,217
2024-02-26 $13.64 $13.78 $13.50 $13.50 $13.50 5,658
2024-02-23 $13.77 $13.82 $13.67 $13.82 $13.82 125,006
2024-02-22 $13.76 $13.76 $13.67 $13.68 $13.68 92,733
2024-02-21 $13.68 $13.84 $13.68 $13.82 $13.82 70,942
2024-02-20 $13.75 $13.75 $13.57 $13.70 $13.70 58,798
2024-02-16 $13.71 $13.79 $13.71 $13.74 $13.74 59,578
2024-02-15 $13.71 $13.71 $13.71 $13.71 $13.71 1,133
2024-02-14 $13.41 $13.46 $13.36 $13.46 $13.46 133,350
2024-02-13 $13.20 $13.26 $13.13 $13.20 $13.20 98,408
2024-02-12 $13.52 $13.64 $13.52 $13.64 $13.64 43,517
2024-02-09 $13.60 $13.60 $13.51 $13.51 $13.51 47,824
2024-02-08 $13.46 $13.54 $13.40 $13.53 $13.53 3,145
2024-02-07 $13.34 $13.59 $13.34 $13.59 $13.59 6,861
2024-02-06 $13.38 $13.38 $13.35 $13.35 $13.35 6,851
2024-02-05 $13.34 $13.35 $13.25 $13.25 $13.25 11,118
2024-02-02 $13.69 $13.69 $13.53 $13.63 $13.63 4,878
2024-02-01 $13.61 $13.80 $13.61 $13.80 $13.80 2,232
2024-01-31 $13.91 $13.96 $13.62 $13.62 $13.62 3,751
2024-01-30 $13.87 $13.92 $13.83 $13.88 $13.88 10,227
2024-01-29 $13.50 $13.97 $13.50 $13.97 $13.90 189,726
2024-01-26 $13.60 $13.76 $13.60 $13.76 $13.69 69,158
2024-01-25 $13.79 $13.80 $13.60 $13.61 $13.54 88,306
2024-01-24 $14.08 $14.08 $13.78 $13.79 $13.72 15,823
2024-01-23 $14.03 $14.04 $13.98 $13.98 $13.91 5,296
2024-01-22 $14.00 $14.50 $13.86 $13.95 $13.95 11,710
2024-01-19 $13.76 $14.00 $13.73 $14.00 $14.00 34,718
2024-01-18 $13.84 $13.90 $13.71 $13.75 $13.75 98,025
2024-01-17 $14.26 $14.26 $13.68 $13.68 $13.68 82,279
2024-01-16 $14.00 $14.00 $13.82 $13.93 $13.93 27,548
2024-01-12 $14.09 $14.21 $13.95 $13.95 $13.95 59,815
2024-01-11 $13.95 $14.01 $13.84 $14.01 $14.01 20,481
2024-01-10 $14.09 $14.09 $13.98 $14.06 $14.06 26,544
2024-01-09 $14.25 $14.25 $14.21 $14.21 $14.21 23,525
2024-01-08 $14.17 $14.33 $14.14 $14.33 $14.33 53,852
2024-01-05 $14.14 $14.18 $14.12 $14.17 $14.17 42,183
2024-01-04 $14.09 $14.09 $14.09 $14.09 $14.09 49,315
2024-01-03 $13.86 $13.95 $13.85 $13.95 $13.95 36,261
2024-01-02 $13.99 $14.06 $13.99 $14.06 $14.06 6,225
2023-12-29 $13.86 $14.07 $13.86 $14.06 $14.06 10,940
2023-12-28 $14.01 $14.02 $14.01 $14.01 $14.01 30,428
2023-12-27 $13.94 $14.05 $13.94 $14.05 $13.98 25,942
2023-12-26 $13.82 $13.92 $13.82 $13.92 $13.85 1,299
2023-12-22 $13.90 $13.98 $13.83 $13.83 $13.76 45,839
2023-12-21 $13.99 $13.99 $13.99 $13.99 $13.92 149,689
2023-12-20 $13.94 $14.03 $13.94 $13.99 $13.92 23,111
2023-12-19 $13.74 $13.84 $13.74 $13.84 $13.77 107,937
2023-12-18 $13.58 $13.69 $13.54 $13.54 $13.47 125,358
2023-12-15 $14.10 $14.10 $13.88 $13.92 $13.85 16,035
2023-12-14 $14.00 $14.23 $14.00 $14.16 $14.09 11,261
2023-12-13 $12.97 $13.65 $12.97 $13.65 $13.58 45,643
2023-12-12 $12.97 $12.97 $12.80 $12.81 $12.75 116,521
2023-12-11 $13.18 $13.18 $12.99 $12.99 $12.93 182,780
2023-12-08 $12.82 $13.20 $12.82 $13.18 $13.12 49,739
2023-12-07 $12.93 $13.35 $12.93 $13.14 $13.08 63,412
2023-12-06 $13.35 $13.47 $13.35 $13.44 $13.44 34,243
2023-12-05 $13.25 $13.30 $13.25 $13.30 $13.30 131,472
2023-12-04 $13.23 $13.35 $13.23 $13.31 $13.31 234,500
2023-12-01 $12.98 $13.25 $12.98 $13.15 $13.15 53,196
2023-11-30 $12.80 $12.89 $12.77 $12.89 $12.89 48,796
2023-11-29 $12.85 $12.88 $12.74 $12.74 $12.74 26,938
2023-11-28 $12.96 $13.00 $12.85 $12.85 $12.78 80,340
2023-11-27 $12.87 $12.92 $12.85 $12.92 $12.85 73,192
2023-11-24 $12.87 $12.87 $12.87 $12.87 $12.80 20,195
2023-11-22 $12.66 $12.81 $12.66 $12.81 $12.74 52,968
2023-11-21 $12.72 $12.74 $12.67 $12.71 $12.64 84,352
2023-11-20 $12.75 $12.75 $12.60 $12.69 $12.62 14,761
2023-11-17 $12.73 $12.76 $12.72 $12.76 $12.69 53,672
2023-11-16 $12.73 $12.73 $12.64 $12.67 $12.60 72,476
2023-11-15 $13.00 $13.00 $12.84 $12.85 $12.78 14,948
2023-11-14 $12.58 $12.97 $12.58 $12.97 $12.90 12,844
2023-11-13 $12.31 $12.42 $12.31 $12.39 $12.32 73,178
2023-11-10 $12.48 $12.55 $12.42 $12.54 $12.48 25,766
2023-11-09 $12.75 $12.75 $12.54 $12.54 $12.47 60,609
2023-11-08 $12.59 $12.71 $12.58 $12.58 $12.52 102,353
2023-11-07 $12.21 $12.75 $12.21 $12.70 $12.63 84,419
2023-11-06 $13.27 $13.27 $12.99 $12.99 $12.92 38,926
2023-11-03 $13.53 $13.66 $13.40 $13.40 $13.33 48,077
2023-11-02 $12.74 $13.09 $12.59 $13.09 $13.09 6,210
2023-11-01 $12.44 $12.44 $12.31 $12.35 $12.35 34,111
2023-10-31 $12.11 $12.13 $12.06 $12.12 $12.12 32,342
2023-10-30 $12.00 $12.14 $12.00 $12.11 $12.11 64,888
2023-10-27 $11.50 $11.96 $11.50 $11.96 $11.90 4,086
2023-10-26 $12.05 $12.19 $12.00 $12.07 $12.01 37,938
2023-10-25 $12.19 $12.29 $12.08 $12.08 $12.02 13,758
2023-10-24 $12.37 $12.42 $12.37 $12.40 $12.33 23,218
2023-10-23 $12.33 $12.51 $12.28 $12.44 $12.37 60,627
2023-10-20 $12.62 $12.62 $12.41 $12.41 $12.35 76,498
2023-10-19 $12.77 $12.80 $12.66 $12.66 $12.59 105,654
2023-10-18 $13.00 $13.00 $12.87 $12.87 $12.80 36,499
2023-10-17 $13.13 $13.24 $13.13 $13.14 $13.07 45,339
2023-10-16 $13.25 $13.25 $13.20 $13.23 $13.16 41,942
2023-10-13 $13.14 $13.14 $13.09 $13.09 $13.02 63,881
2023-10-12 $13.65 $13.65 $13.29 $13.29 $13.22 14,702
2023-10-11 $13.42 $13.55 $13.38 $13.55 $13.48 30,437
2023-10-10 $13.26 $13.30 $13.26 $13.27 $13.20 4,050
2023-10-09 $12.52 $13.00 $12.52 $13.00 $12.93 992
2023-10-06 $12.84 $13.02 $12.60 $13.02 $12.95 14,922
2023-10-05 $12.89 $12.89 $12.84 $12.89 $12.82 12,310
2023-10-04 $12.75 $12.76 $12.72 $12.75 $12.68 18,092
2023-10-03 $12.86 $12.86 $12.54 $12.55 $12.48 9,557
2023-10-02 $13.12 $13.12 $12.95 $12.98 $12.91 58,381
2023-09-29 $13.49 $13.49 $13.49 $13.49 $13.42 16,941
2023-09-28 $13.36 $13.45 $13.25 $13.33 $13.25 43,449
2023-09-27 $13.35 $13.36 $13.31 $13.36 $13.20 92,193
2023-09-26 $13.94 $13.94 $13.52 $13.52 $13.36 11,593
2023-09-25 $14.08 $14.08 $13.97 $13.97 $13.81 10,477
2023-09-22 $14.25 $14.25 $14.17 $14.17 $14.00 19,409
2023-09-21 $14.32 $14.38 $14.31 $14.31 $14.14 40,824
2023-09-20 $14.58 $14.58 $14.58 $14.58 $14.41 19,087
2023-09-19 $13.81 $14.67 $13.81 $14.46 $14.29 20,721
2023-09-18 $14.58 $14.58 $14.50 $14.54 $14.37 40,399
2023-09-15 $13.98 $14.68 $13.98 $14.68 $14.50 9,020
2023-09-14 $14.36 $14.55 $14.36 $14.55 $14.38 6,982
2023-09-13 $14.10 $14.25 $14.10 $14.19 $14.02 9,337
2023-09-12 $14.08 $14.08 $14.00 $14.05 $13.88 5,854
2023-09-11 $14.07 $14.20 $14.06 $14.16 $13.99 5,485
2023-09-08 $14.34 $14.34 $14.06 $14.06 $13.89 75,769
2023-09-07 $14.35 $14.37 $14.34 $14.34 $14.17 8,588
2023-09-06 $14.24 $14.34 $14.24 $14.34 $14.17 35,535
2023-09-05 $14.18 $14.18 $14.12 $14.13 $13.96 1,641
2023-09-01 $14.28 $14.29 $14.28 $14.29 $14.12 906
2023-08-31 $13.82 $14.56 $13.82 $14.35 $14.18 131,781
2023-08-30 $14.47 $14.47 $14.47 $14.47 $14.30 170
2023-08-29 $14.39 $14.39 $14.39 $14.39 $14.13 369
2023-08-28 $14.27 $14.37 $14.27 $14.30 $14.04 973
2023-08-25 $14.14 $14.19 $14.14 $14.19 $13.93 621
2023-08-24 $14.29 $14.29 $14.29 $14.29 $14.03 523
2023-08-23 $14.03 $14.26 $14.03 $14.26 $14.00 2,873
2023-08-22 $13.98 $14.03 $13.94 $14.03 $13.78 8,898
2023-08-21 $14.00 $14.07 $13.91 $14.02 $13.77 4,755
2023-08-18 $14.03 $14.05 $14.03 $14.05 $13.80 4,891
2023-08-17 $14.24 $14.25 $14.22 $14.22 $13.96 1,303
2023-08-16 $14.25 $14.26 $14.17 $14.18 $13.92 1,281
2023-08-15 $14.21 $14.21 $14.21 $14.21 $13.95 316
2023-08-14 $14.43 $14.45 $14.41 $14.41 $14.14 2,411
2023-08-11 $14.56 $14.60 $14.53 $14.53 $14.26 3,309
2023-08-10 $14.60 $14.77 $14.56 $14.58 $14.31 3,081
2023-08-09 $14.48 $14.56 $14.48 $14.56 $14.30 5,359
2023-08-08 $14.49 $14.50 $14.45 $14.47 $14.21 3,403
2023-08-07 $14.50 $14.73 $14.49 $14.67 $14.41 2,419
2023-08-04 $14.47 $14.58 $14.45 $14.55 $14.29 1,730
2023-08-03 $14.49 $14.49 $14.45 $14.48 $14.22 2,099
2023-08-02 $14.67 $14.70 $14.61 $14.70 $14.43 4,202
2023-08-01 $16.06 $16.06 $14.96 $14.96 $14.69 494
2023-07-31 $15.26 $15.26 $15.20 $15.22 $14.94 1,968
2023-07-28 $15.16 $15.16 $15.08 $15.08 $14.81 1,789
2023-07-27 $15.48 $15.52 $15.32 $15.32 $14.97 3,729
2023-07-26 $14.62 $15.50 $14.62 $15.41 $15.06 2,882
2023-07-25 $15.34 $15.44 $15.34 $15.44 $15.09 965
2023-07-24 $15.29 $15.34 $15.27 $15.34 $14.99 1,129
2023-07-21 $15.24 $15.24 $15.14 $15.14 $14.80 12,625
2023-07-20 $15.07 $15.13 $15.07 $15.12 $14.78 1,985
2023-07-19 $14.98 $15.01 $14.98 $15.01 $14.67 5,100
2023-07-18 $14.86 $14.87 $14.81 $14.87 $14.54 2,224
2023-07-17 $14.94 $15.00 $14.90 $15.00 $14.66 6,214
2023-07-14 $14.77 $14.88 $14.73 $14.88 $14.54 3,300
2023-07-13 $14.75 $14.88 $14.75 $14.88 $14.54 392
2023-07-12 $14.70 $14.79 $14.70 $14.75 $14.42 153,758
2023-07-11 $14.42 $14.45 $14.41 $14.45 $14.13 5,403
2023-07-10 $14.31 $14.35 $14.31 $14.35 $14.03 1,332
2023-07-07 $14.39 $14.39 $14.34 $14.34 $14.02 829
2023-07-06 $14.33 $14.33 $14.27 $14.33 $14.01 1,080
2023-07-05 $14.69 $14.69 $14.64 $14.67 $14.34 3,098
2023-07-03 $14.50 $14.50 $14.50 $14.50 $14.17 553
2023-06-30 $14.43 $14.43 $14.43 $14.43 $14.10 1,267
2023-06-29 $14.24 $14.31 $14.24 $14.31 $13.99 699
2023-06-28 $14.23 $14.28 $14.21 $14.24 $13.85 87,328
2023-06-27 $14.28 $14.32 $14.28 $14.32 $13.93 557
2023-06-26 $13.93 $14.15 $13.93 $14.14 $13.76 6,546
2023-06-23 $14.01 $14.04 $13.93 $13.95 $13.57 3,382
2023-06-22 $14.30 $14.30 $14.22 $14.22 $13.83 949
2023-06-21 $14.64 $14.64 $14.52 $14.52 $14.12 1,025
2023-06-20 $14.64 $14.69 $14.60 $14.66 $14.26 1,830
2023-06-16 $14.90 $14.96 $14.87 $14.87 $14.47 3,476
2023-06-15 $14.86 $14.89 $14.86 $14.89 $14.48 15,758
2023-06-14 $14.97 $15.05 $14.91 $14.91 $14.51 965
2023-06-13 $14.98 $15.01 $14.35 $15.00 $14.59 2,513
2023-06-12 $15.04 $15.04 $14.95 $14.98 $14.58 4,246
2023-06-09 $15.29 $15.29 $15.21 $15.22 $14.81 3,406
2023-06-08 $15.19 $15.29 $15.17 $15.29 $14.87 7,072
2023-06-07 $14.36 $15.31 $14.36 $15.28 $14.87 8,190
2023-06-06 $14.72 $14.72 $14.72 $14.72 $14.32 199
2023-06-05 $15.07 $15.10 $15.05 $15.05 $14.64 3,295
2023-06-02 $14.80 $15.09 $14.80 $15.09 $14.68 3,358
2023-06-01 $14.79 $14.79 $14.75 $14.75 $14.35 1,484
2023-05-31 $14.69 $14.69 $14.68 $14.68 $14.28 535,105
2023-05-30 $14.81 $14.81 $14.69 $14.69 $14.29 8,349
2023-05-26 $14.64 $14.64 $14.64 $14.64 $14.18 31
2023-05-25 $14.62 $14.64 $14.58 $14.64 $14.18 1,442
2023-05-24 $14.86 $14.86 $14.78 $14.82 $14.35 21,995
2023-05-23 $14.91 $15.01 $14.91 $14.93 $14.46 7,453
2023-05-22 $14.86 $15.06 $14.86 $14.86 $14.39 2,006
2023-05-19 $14.93 $14.95 $14.88 $14.95 $14.95 2,094
2023-05-18 $14.86 $14.93 $14.86 $14.93 $14.93 7,847
2023-05-17 $14.23 $15.01 $14.23 $15.01 $15.01 610
2023-05-16 $15.35 $15.35 $15.05 $15.05 $15.05 998
2023-05-15 $15.29 $15.29 $15.28 $15.28 $15.28 3,444
2023-05-12 $16.06 $16.06 $15.12 $15.13 $15.13 2,455
2023-05-11 $15.00 $15.00 $14.96 $14.96 $14.96 2,441
2023-05-10 $15.19 $15.24 $15.15 $15.24 $15.24 60,422
2023-05-09 $15.17 $15.17 $15.02 $15.07 $15.07 8,934
2023-05-08 $15.30 $15.34 $15.25 $15.31 $15.31 7,205
2023-05-05 $15.36 $15.40 $15.36 $15.40 $15.40 1,457
2023-05-04 $15.15 $15.16 $15.06 $15.13 $15.13 1,718
2023-05-03 $15.15 $15.15 $15.10 $15.10 $15.10 1,099
2023-05-02 $15.27 $15.27 $14.97 $14.97 $14.97 442
2023-05-01 $15.55 $15.61 $15.49 $15.49 $15.49 1,796
2023-04-28 $15.52 $15.52 $15.20 $15.52 $15.52 2,850
2023-04-27 $15.00 $15.28 $15.00 $15.28 $15.28 388
2023-04-26 $15.58 $15.58 $15.35 $15.35 $15.28 2,355
2023-04-25 $15.59 $15.59 $15.46 $15.47 $15.40 2,852
2023-04-24 $15.81 $15.81 $15.77 $15.77 $15.70 499
2023-04-21 $15.73 $15.82 $15.68 $15.82 $15.75 2,843
2023-04-20 $15.85 $15.85 $15.85 $15.85 $15.78 293
2023-04-19 $15.90 $15.90 $15.85 $15.85 $15.78 491
2023-04-18 $16.20 $16.21 $16.20 $16.20 $16.13 8,967
2023-04-17 $15.00 $16.00 $15.00 $15.93 $15.86 4,797
2023-04-14 $15.91 $15.99 $15.91 $15.99 $15.99 829
2023-04-13 $16.18 $16.18 $16.07 $16.07 $16.07 5,771
2023-04-12 $15.90 $16.09 $15.90 $16.03 $16.03 3,979
2023-04-11 $15.76 $15.76 $15.68 $15.71 $15.71 2,052
2023-04-10 $15.50 $15.50 $15.32 $15.50 $15.50 5,456
2023-04-06 $15.35 $15.49 $15.35 $15.41 $15.41 1,685
2023-04-05 $15.23 $15.23 $15.23 $15.23 $15.23 279
2023-04-04 $15.08 $15.22 $15.08 $15.22 $15.22 1,179
2023-04-03 $15.19 $15.29 $15.19 $15.29 $15.29 1,411
2023-03-31 $14.95 $14.95 $14.93 $14.93 $14.93 20,597
2023-03-30 $14.85 $14.85 $14.85 $14.85 $14.85 30
2023-03-29 $14.75 $14.85 $14.75 $14.85 $14.78 1,582
2023-03-28 $14.71 $14.71 $14.71 $14.71 $14.64 59
2023-03-27 $14.67 $14.72 $14.67 $14.71 $14.64 8,714
2023-03-24 $14.30 $14.49 $14.30 $14.49 $14.43 2,730
2023-03-23 $14.49 $14.49 $14.35 $14.35 $14.29 1,957
2023-03-22 $14.55 $14.55 $14.46 $14.46 $14.40 1,870
2023-03-21 $14.10 $14.77 $14.10 $14.73 $14.66 2,161
2023-03-20 $14.82 $14.82 $14.75 $14.77 $14.71 2,416
2023-03-17 $14.68 $14.70 $14.57 $14.70 $14.70 16,240
2023-03-16 $14.92 $14.92 $14.85 $14.85 $14.85 3,932
2023-03-15 $15.01 $15.24 $15.00 $15.00 $15.00 1,294
2023-03-14 $15.49 $15.49 $15.36 $15.36 $15.36 1,359
2023-03-13 $15.15 $15.47 $15.15 $15.47 $15.47 5,493
2023-03-10 $15.36 $15.36 $15.14 $15.18 $15.18 1,953
2023-03-09 $15.51 $15.51 $15.50 $15.50 $15.50 430
2023-03-08 $16.00 $16.00 $15.60 $15.78 $15.78 4,412
2023-03-07 $16.08 $16.08 $15.63 $15.65 $15.65 298,715
2023-03-06 $16.18 $16.18 $16.11 $16.11 $16.11 2,125
2023-03-03 $16.00 $16.14 $16.00 $16.13 $16.13 3,613
2023-03-02 $15.87 $16.00 $15.87 $16.00 $16.00 1,374
2023-03-01 $15.83 $15.83 $15.83 $15.83 $15.83 159
2023-02-28 $16.05 $16.06 $15.98 $15.98 $15.98 1,924
2023-02-27 $16.07 $16.29 $16.07 $16.14 $16.14 12,695
2023-02-24 $15.91 $16.08 $15.91 $16.08 $16.01 7,946
2023-02-23 $16.17 $16.27 $16.12 $16.12 $16.05 534
2023-02-22 $15.90 $16.19 $15.90 $16.11 $16.04 2,461
2023-02-21 $16.26 $16.26 $16.14 $16.14 $16.07 529
2023-02-17 $16.49 $16.49 $16.43 $16.43 $16.36 942
2023-02-16 $16.31 $16.59 $16.31 $16.51 $16.44 8,809
2023-02-15 $16.43 $16.58 $16.40 $16.58 $16.51 1,422
2023-02-14 $16.57 $16.65 $16.57 $16.63 $16.56 1,768
2023-02-13 $16.80 $16.88 $16.80 $16.88 $16.81 2,108
2023-02-10 $16.78 $16.93 $16.78 $16.78 $16.71 4,755
2023-02-09 $16.83 $16.83 $16.76 $16.76 $16.69 107,437
2023-02-08 $16.69 $16.70 $16.66 $16.70 $16.63 2,241
2023-02-07 $16.65 $16.75 $16.62 $16.75 $16.75 1,386
2023-02-06 $16.93 $16.95 $16.93 $16.93 $16.93 4,329
2023-02-03 $16.39 $17.37 $16.39 $17.12 $17.12 5,646
2023-02-02 $17.60 $17.60 $17.44 $17.46 $17.46 2,802
2023-02-01 $17.32 $17.65 $17.32 $17.65 $17.65 1,534
2023-01-31 $17.27 $17.34 $17.27 $17.32 $17.32 120,380
2023-01-30 $17.50 $17.50 $17.35 $17.35 $17.35 619
2023-01-27 $17.47 $17.50 $17.46 $17.50 $17.43 1,192
2023-01-26 $17.31 $17.37 $17.31 $17.37 $17.31 881
2023-01-25 $17.11 $17.11 $17.10 $17.10 $17.03 605
2023-01-24 $17.11 $17.11 $17.11 $17.11 $17.04 426
2023-01-23 $16.93 $17.18 $16.93 $17.18 $17.12 1,916
2023-01-20 $16.81 $16.94 $16.81 $16.93 $16.87 856
2023-01-19 $16.65 $16.65 $16.65 $16.65 $16.59 111
2023-01-18 $17.03 $17.04 $16.89 $16.91 $16.85 3,041
2023-01-17 $15.93 $16.99 $15.93 $16.98 $16.92 2,900
2023-01-13 $16.77 $16.79 $16.77 $16.79 $16.73 3,464
2023-01-12 $16.61 $17.01 $16.61 $17.01 $16.95 5,136
2023-01-11 $16.52 $16.56 $16.52 $16.56 $16.50 4,131
2023-01-10 $16.10 $16.20 $16.10 $16.20 $16.14 564
2023-01-09 $16.02 $16.21 $16.02 $16.19 $16.13 11,525
2023-01-06 $15.70 $16.00 $15.70 $16.00 $15.94 2,410
2023-01-05 $15.71 $15.73 $15.71 $15.71 $15.65 1,749
2023-01-04 $15.77 $15.79 $15.74 $15.79 $15.73 881
2023-01-03 $15.10 $15.60 $14.71 $15.47 $15.41 29,566
2022-12-30 $15.58 $15.58 $15.54 $15.56 $15.50 7,705
2022-12-29 $15.50 $15.57 $15.48 $15.57 $15.51 2,084
2022-12-28 $15.51 $15.51 $14.73 $15.33 $15.22 10,231
2022-12-27 $14.20 $14.30 $14.06 $14.16 $14.05 2,118
2022-12-23 $15.37 $15.41 $15.37 $15.41 $15.29 463
2022-12-22 $15.33 $15.38 $15.26 $15.27 $15.15 895
2022-12-21 $15.42 $15.57 $15.42 $15.57 $15.45 128,551
2022-12-20 $15.02 $15.06 $15.02 $15.04 $14.93 10,890
2022-12-19 $15.16 $15.16 $15.02 $15.02 $14.90 910
2022-12-16 $15.10 $15.23 $15.10 $15.23 $15.11 3,484
2022-12-15 $15.47 $15.47 $15.41 $15.41 $15.29 863
2022-12-14 $15.58 $15.66 $15.58 $15.61 $15.49 269,731
2022-12-13 $15.62 $15.62 $15.62 $15.62 $15.50 528
2022-12-12 $16.19 $16.19 $15.16 $15.31 $15.19 6,473
2022-12-09 $15.35 $15.35 $15.32 $15.32 $15.21 721
2022-12-08 $15.48 $15.48 $15.31 $15.39 $15.27 34,986
2022-12-07 $15.33 $15.49 $15.33 $15.38 $15.26 3,026
2022-12-06 $15.43 $15.43 $15.36 $15.37 $15.26 1,972
2022-12-05 $15.47 $15.59 $15.43 $15.43 $15.31 4,205
2022-12-02 $15.67 $15.71 $15.64 $15.65 $15.53 2,880
2022-12-01 $15.81 $15.87 $15.77 $15.81 $15.69 3,352
2022-11-30 $15.64 $15.68 $15.64 $15.68 $15.56 31,845
2022-11-29 $15.59 $15.59 $15.59 $15.59 $15.47 384
2022-11-28 $15.97 $15.97 $15.75 $15.75 $15.57 944
2022-11-25 $16.08 $16.08 $16.08 $16.08 $15.89 233
2022-11-23 $16.03 $16.03 $16.03 $16.03 $15.84 360
2022-11-22 $15.86 $16.05 $15.86 $16.05 $15.86 1,126
2022-11-21 $15.67 $15.67 $15.66 $15.66 $15.48 633
2022-11-18 $14.90 $15.71 $14.90 $15.69 $15.51 5,408
2022-11-17 $15.52 $15.62 $15.50 $15.62 $15.44 9,237
2022-11-16 $15.72 $15.78 $15.67 $15.78 $15.60 1,996
2022-11-15 $15.80 $15.97 $15.80 $15.90 $15.72 2,190
2022-11-14 $15.89 $15.89 $15.89 $15.89 $15.71 3,049
2022-11-11 $16.00 $16.20 $15.95 $16.18 $15.99 5,727
2022-11-10 $15.79 $15.80 $15.70 $15.80 $15.62 4,138
2022-11-09 $15.17 $15.17 $15.06 $15.06 $14.88 13,306
2022-11-08 $15.10 $15.28 $15.06 $15.28 $15.10 22,352
2022-11-07 $14.73 $15.10 $14.60 $15.10 $14.92 7,794
2022-11-04 $14.20 $14.36 $14.17 $14.17 $14.00 1,867
2022-11-03 $13.89 $14.10 $13.89 $14.08 $13.92 1,895
2022-11-02 $14.26 $14.26 $14.20 $14.22 $14.05 8,537
2022-11-01 $14.29 $14.34 $14.28 $14.29 $14.12 4,585
2022-10-31 $14.17 $14.21 $14.16 $14.21 $14.04 2,794
2022-10-28 $14.33 $14.37 $14.33 $14.34 $14.17 4,178
2022-10-27 $14.65 $14.65 $14.50 $14.52 $14.29 5,029
2022-10-26 $14.31 $14.39 $14.00 $14.30 $14.07 2,046
2022-10-25 $13.97 $14.07 $13.97 $14.07 $13.84 33,747
2022-10-24 $13.61 $13.61 $13.61 $13.61 $13.39 617
2022-10-21 $13.45 $13.55 $13.45 $13.55 $13.33 11,533
2022-10-20 $13.57 $13.65 $13.57 $13.65 $13.43 445
2022-10-19 $13.46 $13.47 $13.37 $13.47 $13.26 9,829
2022-10-18 $13.72 $13.76 $13.66 $13.66 $13.44 2,002
2022-10-17 $13.58 $13.83 $13.58 $13.74 $13.52 6,078
2022-10-14 $13.49 $13.52 $13.34 $13.34 $13.34 1,017
2022-10-13 $13.05 $13.65 $12.99 $13.65 $13.65 9,763
2022-10-12 $13.16 $13.38 $13.16 $13.38 $13.38 10,075
2022-10-11 $13.31 $13.41 $13.21 $13.21 $13.21 1,278
2022-10-10 $14.00 $14.00 $13.30 $13.62 $13.62 984
2022-10-07 $13.62 $13.66 $13.55 $13.55 $13.55 8,485
2022-10-06 $13.74 $13.84 $13.68 $13.68 $13.68 4,579
2022-10-05 $14.00 $14.00 $13.72 $13.91 $13.91 2,182
2022-10-04 $14.03 $14.28 $14.03 $14.24 $14.24 1,803
2022-10-03 $13.31 $13.99 $13.31 $13.94 $13.94 2,183
2022-09-30 $13.30 $13.51 $13.30 $13.51 $13.51 3,228
2022-09-29 $13.19 $13.24 $13.15 $13.24 $13.24 1,513
2022-09-28 $13.33 $13.50 $13.33 $13.50 $13.50 1,420
2022-09-27 $13.31 $13.31 $13.13 $13.15 $13.09 10,185
2022-09-26 $13.60 $13.60 $13.17 $13.34 $13.28 7,989
2022-09-23 $13.75 $13.75 $13.70 $13.70 $13.64 1,271
2022-09-22 $14.36 $14.37 $14.20 $14.21 $14.15 2,120
2022-09-21 $14.73 $14.73 $14.53 $14.53 $14.46 1,104
2022-09-20 $14.82 $14.82 $14.62 $14.67 $14.60 1,004
2022-09-19 $15.05 $15.05 $15.05 $15.05 $14.98 215
2022-09-16 $15.07 $15.07 $15.05 $15.05 $14.98 438
2022-09-15 $15.18 $15.26 $15.13 $15.13 $15.06 810
2022-09-14 $15.21 $15.21 $15.21 $15.21 $15.14 191
2022-09-13 $15.55 $15.55 $15.30 $15.41 $15.34 5,373
2022-09-12 $15.84 $16.16 $15.84 $16.16 $16.09 1,929
2022-09-09 $15.54 $15.54 $15.54 $15.54 $15.47 494
2022-09-08 $15.37 $15.38 $15.37 $15.38 $15.38 1,003
2022-09-07 $15.20 $15.31 $15.15 $15.31 $15.31 1,522
2022-09-06 $15.26 $15.26 $15.10 $15.20 $15.20 6,550
2022-09-02 $15.27 $15.36 $15.16 $15.20 $15.20 6,355
2022-09-01 $15.22 $15.22 $14.93 $15.06 $15.06 5,928
2022-08-31 $15.60 $15.62 $15.52 $15.52 $15.52 6,893
2022-08-30 $15.76 $15.76 $15.63 $15.63 $15.63 1,411
2022-08-29 $15.79 $15.97 $15.79 $15.96 $15.89 22,205
2022-08-26 $15.93 $15.93 $15.81 $15.81 $15.74 819
2022-08-25 $16.11 $16.19 $16.11 $16.19 $16.12 819
2022-08-24 $15.02 $15.94 $15.02 $15.87 $15.81 1,684
2022-08-23 $16.17 $16.17 $16.00 $16.00 $15.93 4,741
2022-08-22 $16.21 $16.21 $16.06 $16.06 $15.99 1,298
2022-08-19 $16.34 $16.37 $16.30 $16.33 $16.26 22,284
2022-08-18 $16.52 $16.55 $16.48 $16.50 $16.43 4,109
2022-08-17 $16.49 $16.51 $16.47 $16.51 $16.44 8,683
2022-08-16 $16.56 $16.66 $16.56 $16.66 $16.59 1,397
2022-08-15 $16.55 $16.64 $16.55 $16.63 $16.56 3,514
2022-08-12 $16.83 $16.83 $16.77 $16.79 $16.72 5,602
2022-08-11 $16.76 $16.83 $16.67 $16.68 $16.61 1,703
2022-08-10 $16.70 $16.75 $16.60 $16.75 $16.68 3,452
2022-08-09 $16.13 $16.37 $16.09 $16.37 $16.31 4,041
2022-08-08 $16.01 $16.06 $16.01 $16.06 $15.99 7,084
2022-08-05 $15.76 $15.76 $15.66 $15.70 $15.64 2,546
2022-08-04 $15.96 $15.96 $15.87 $15.89 $15.82 1,225
2022-08-03 $15.82 $16.05 $15.82 $15.97 $15.90 3,804
2022-08-02 $15.91 $15.92 $15.62 $15.62 $15.56 1,865
2022-08-01 $16.25 $16.25 $15.80 $16.01 $15.94 2,748
2022-07-29 $15.10 $16.03 $15.10 $15.99 $15.92 3,216
2022-07-28 $15.75 $15.83 $15.75 $15.83 $15.76 3,508
2022-07-27 $15.80 $15.90 $15.71 $15.85 $15.72 5,402
2022-07-26 $15.89 $15.95 $15.81 $15.81 $15.68 708
2022-07-25 $15.90 $15.90 $15.88 $15.88 $15.75 434
2022-07-22 $15.88 $15.88 $15.69 $15.69 $15.56 2,048
2022-07-21 $15.55 $15.55 $15.55 $15.55 $15.42 270
2022-07-20 $15.55 $15.61 $15.55 $15.61 $15.48 1,506
2022-07-19 $15.58 $15.58 $15.58 $15.58 $15.45 534
2022-07-18 $15.15 $15.28 $15.10 $15.19 $15.06 1,339
2022-07-15 $14.90 $14.90 $14.89 $14.89 $14.77 1,649
2022-07-14 $14.93 $14.98 $14.68 $14.88 $14.76 9,437
2022-07-13 $15.40 $15.47 $15.35 $15.39 $15.26 1,253
2022-07-12 $15.41 $15.48 $15.41 $15.48 $15.35 687
2022-07-11 $15.31 $15.39 $15.31 $15.39 $15.26 2,886
2022-07-08 $15.21 $15.65 $15.21 $15.57 $15.44 4,188
2022-07-07 $16.36 $16.36 $15.41 $15.43 $15.30 1,740
2022-07-06 $15.50 $15.54 $15.27 $15.38 $15.25 10,161
2022-07-05 $15.35 $15.35 $15.01 $15.01 $14.89 1,460
2022-07-01 $15.55 $15.55 $15.55 $15.55 $15.42 104
2022-06-30 $15.30 $15.55 $15.30 $15.55 $15.42 7,291
2022-06-29 $16.66 $16.66 $15.51 $15.65 $15.52 1,736
2022-06-28 $16.00 $16.23 $15.90 $15.95 $15.75 4,303
2022-06-27 $15.78 $15.84 $15.78 $15.84 $15.64 1,347
2022-06-24 $15.75 $15.75 $15.75 $15.75 $15.55 875
2022-06-23 $15.63 $15.63 $15.46 $15.46 $15.27 791
2022-06-22 $14.70 $15.80 $14.70 $15.72 $15.52 9,940
2022-06-21 $15.75 $15.79 $15.75 $15.75 $15.55 3,060
2022-06-17 $14.81 $15.24 $14.81 $15.23 $15.04 29,532
2022-06-16 $15.44 $15.44 $15.17 $15.20 $15.01 3,256
2022-06-15 $15.51 $15.99 $15.51 $15.89 $15.69 4,280
2022-06-14 $14.83 $15.57 $14.83 $15.56 $15.36 4,235
2022-06-13 $16.35 $16.35 $15.72 $15.74 $15.54 5,844
2022-06-10 $16.79 $16.81 $16.72 $16.75 $16.54 1,179
2022-06-09 $17.25 $17.35 $17.24 $17.29 $17.07 2,519
2022-06-08 $17.70 $17.70 $17.48 $17.53 $17.31 4,130
2022-06-07 $17.72 $17.76 $17.69 $17.76 $17.54 1,689
2022-06-06 $17.93 $17.95 $17.65 $17.65 $17.43 2,052
2022-06-03 $17.96 $18.00 $17.95 $17.95 $17.73 858
2022-06-02 $17.80 $18.11 $17.80 $18.11 $17.88 1,630
2022-06-01 $18.05 $18.05 $17.84 $17.98 $17.76 1,318
2022-05-31 $17.89 $18.06 $17.89 $18.00 $17.78 4,469
2022-05-27 $17.55 $17.93 $17.52 $17.86 $17.64 16,513
2022-05-26 $18.38 $18.38 $17.37 $17.37 $17.15 764
2022-05-25 $17.45 $17.50 $17.33 $17.38 $17.16 2,859
2022-05-24 $17.31 $17.42 $17.10 $17.39 $17.17 6,054
2022-05-23 $17.24 $17.24 $16.38 $16.38 $16.18 2,695
2022-05-20 $17.47 $17.47 $17.07 $17.24 $17.03 5,194
2022-05-19 $17.43 $17.44 $17.27 $17.30 $17.08 2,237
2022-05-18 $16.42 $17.53 $16.42 $17.17 $16.96 8,031
2022-05-17 $16.48 $17.42 $16.48 $17.39 $17.17 5,273
2022-05-16 $17.01 $17.01 $17.01 $17.01 $16.80 1,448
2022-05-13 $16.50 $17.01 $16.50 $17.01 $16.80 9,797
2022-05-12 $16.29 $16.45 $16.05 $16.15 $15.95 10,290
2022-05-11 $16.17 $16.63 $16.11 $16.42 $16.22 5,526
2022-05-10 $16.81 $16.81 $15.84 $16.06 $15.86 23,503
2022-05-09 $17.40 $17.40 $16.86 $16.87 $16.66 7,308
2022-05-06 $17.72 $17.73 $17.58 $17.70 $17.48 6,641
2022-05-05 $18.37 $18.37 $17.87 $17.93 $17.71 7,786
2022-05-04 $18.08 $18.35 $18.08 $18.35 $18.12 2,161
2022-05-03 $17.78 $18.07 $17.78 $18.00 $17.78 11,213
2022-05-02 $18.50 $18.50 $17.74 $17.84 $17.62 18,776
2022-04-29 $19.20 $19.20 $18.68 $18.68 $18.45 8,366
2022-04-28 $18.97 $19.14 $18.88 $19.14 $18.90 1,169
2022-04-27 $18.94 $19.09 $18.94 $19.00 $18.70 1,512
2022-04-26 $18.11 $19.26 $18.11 $19.14 $18.84 1,282
2022-04-25 $18.99 $19.35 $18.99 $19.31 $19.00 4,647
2022-04-22 $19.59 $19.59 $19.32 $19.39 $19.08 5,120
2022-04-21 $20.25 $20.25 $19.75 $19.77 $19.46 4,171
2022-04-20 $19.09 $20.27 $19.09 $20.10 $19.78 10,181
2022-04-19 $19.79 $19.87 $19.79 $19.85 $19.54 8,045
2022-04-18 $19.29 $19.74 $19.29 $19.66 $19.35 1,900
2022-04-14 $19.76 $19.76 $19.60 $19.60 $19.29 543
2022-04-13 $19.57 $19.80 $19.52 $19.80 $19.49 1,902
2022-04-12 $19.80 $19.80 $19.33 $19.45 $19.14 5,104
2022-04-11 $19.61 $19.78 $19.57 $19.58 $19.27 6,005
2022-04-08 $19.72 $19.81 $19.68 $19.78 $19.47 11,246
2022-04-07 $19.46 $19.74 $19.46 $19.74 $19.43 1,860
2022-04-06 $19.97 $19.97 $19.66 $19.66 $19.35 3,010
2022-04-05 $20.40 $20.47 $20.06 $20.06 $19.74 3,823
2022-04-04 $20.60 $20.60 $20.09 $20.16 $19.84 6,957
2022-04-01 $20.30 $20.44 $20.09 $20.43 $20.11 4,187
2022-03-31 $20.41 $20.45 $20.20 $20.20 $19.88 7,666
2022-03-30 $20.55 $20.58 $20.47 $20.47 $20.15 1,594
2022-03-29 $20.59 $20.63 $20.57 $20.63 $20.24 4,282
2022-03-28 $20.41 $20.50 $20.36 $20.47 $20.08 4,874
2022-03-25 $20.31 $20.49 $20.31 $20.45 $20.06 4,261
2022-03-24 $20.35 $20.36 $20.25 $20.25 $19.86 11,611
2022-03-23 $20.49 $20.51 $20.35 $20.42 $20.03 8,428
2022-03-22 $20.39 $20.59 $20.39 $20.59 $20.20 6,125
2022-03-21 $20.42 $20.46 $20.35 $20.36 $19.97 2,642
2022-03-18 $20.48 $20.63 $20.48 $20.56 $20.17 8,361
2022-03-17 $20.43 $20.63 $20.35 $20.60 $20.21 5,880
2022-03-16 $20.08 $20.21 $20.07 $20.21 $19.82 2,611
2022-03-15 $19.75 $19.89 $19.67 $19.89 $19.51 5,441
2022-03-14 $20.25 $20.37 $19.87 $19.87 $19.49 19,519
2022-03-11 $19.79 $20.19 $19.79 $20.15 $19.76 8,809
2022-03-10 $19.60 $19.60 $19.46 $19.50 $19.13 608
2022-03-09 $19.30 $19.61 $19.30 $19.61 $19.24 2,584
2022-03-08 $20.39 $20.39 $18.82 $18.98 $18.62 4,877
2022-03-07 $19.57 $19.57 $19.36 $19.37 $19.00 6,633
2022-03-04 $19.50 $19.62 $19.44 $19.50 $19.13 4,825
2022-03-03 $20.08 $20.08 $19.67 $19.70 $19.32 1,252
2022-03-02 $19.80 $20.00 $19.76 $20.00 $19.62 3,240
2022-03-01 $19.82 $19.82 $19.64 $19.72 $19.34 720
2022-02-28 $19.54 $19.93 $19.54 $19.82 $19.44 29,232
2022-02-25 $18.66 $19.75 $18.66 $19.75 $19.37 4,388
2022-02-24 $18.99 $19.39 $18.99 $19.33 $18.90 7,584
2022-02-23 $20.00 $20.12 $19.57 $19.57 $19.13 14,908
2022-02-22 $19.41 $19.79 $19.41 $19.79 $19.35 20,350
2022-02-18 $19.58 $19.64 $19.39 $19.43 $19.00 3,748
2022-02-17 $19.40 $19.62 $19.40 $19.52 $19.08 15,971
2022-02-16 $19.15 $19.47 $19.14 $19.41 $18.98 20,287
2022-02-15 $19.44 $19.44 $18.77 $18.98 $18.56 29,244
2022-02-14 $17.61 $18.80 $17.61 $18.66 $18.24 7,691
2022-02-11 $18.72 $19.10 $18.58 $18.63 $18.21 13,684
2022-02-10 $17.95 $18.60 $17.95 $18.37 $17.96 24,246
2022-02-09 $17.82 $17.91 $17.81 $17.88 $17.48 5,457
2022-02-08 $17.90 $17.90 $17.64 $17.77 $17.37 7,710
2022-02-07 $17.75 $17.85 $17.64 $17.80 $17.40 30,320
2022-02-04 $17.66 $17.79 $17.54 $17.74 $17.34 8,556
2022-02-03 $18.00 $18.00 $17.80 $17.81 $17.41 15,927
2022-02-02 $17.80 $17.98 $17.76 $17.91 $17.51 8,208
2022-02-01 $18.33 $18.33 $17.32 $17.66 $17.26 3,368
2022-01-31 $17.15 $17.47 $17.15 $17.41 $17.02 4,971
2022-01-28 $16.03 $17.15 $16.03 $17.15 $16.77 6,154
2022-01-27 $17.34 $17.34 $16.99 $17.06 $16.62 13,464
2022-01-26 $17.59 $17.59 $17.13 $17.20 $16.75 9,661
2022-01-25 $16.32 $17.37 $16.19 $17.20 $16.75 17,141
2022-01-24 $17.97 $17.97 $16.57 $17.20 $16.75 14,924
2022-01-21 $18.00 $18.00 $17.49 $17.55 $17.09 35,534
2022-01-20 $18.10 $18.30 $18.10 $18.11 $17.64 21,693
2022-01-19 $17.47 $18.25 $17.47 $18.15 $17.68 7,211
2022-01-18 $17.42 $18.22 $17.42 $18.15 $17.68 7,211
2022-01-14 $18.20 $18.21 $18.01 $18.05 $17.58 4,917
2022-01-13 $18.40 $18.41 $18.31 $18.31 $17.83 3,464
2022-01-12 $17.40 $18.31 $17.40 $18.24 $17.77 4,048
2022-01-11 $17.86 $18.18 $17.86 $18.18 $17.71 5,130
2022-01-10 $17.82 $17.90 $17.77 $17.87 $17.41 15,314
2022-01-07 $17.85 $18.03 $17.78 $17.96 $17.49 8,528
2022-01-06 $17.67 $17.87 $17.62 $17.74 $17.28 9,255
2022-01-05 $17.87 $17.91 $17.62 $17.63 $17.17 10,179
2022-01-04 $18.53 $18.53 $17.93 $18.02 $17.55 8,847
2022-01-03 $17.06 $18.25 $17.06 $17.93 $17.46 2,402
2021-12-31 $17.95 $18.47 $17.95 $18.13 $17.66 33,192
2021-12-30 $18.00 $18.01 $17.92 $17.97 $17.50 5,921
2021-12-29 $17.63 $17.89 $17.62 $17.89 $17.36 8,437
2021-12-28 $17.70 $17.75 $16.81 $17.63 $17.11 14,433
2021-12-27 $17.73 $18.00 $17.44 $17.75 $17.23 11,728
2021-12-23 $17.70 $17.80 $17.70 $17.76 $17.24 2,856
2021-12-22 $17.66 $17.72 $17.65 $17.67 $17.15 20,128
2021-12-21 $17.51 $17.51 $17.44 $17.44 $16.93 5,016
2021-12-20 $17.25 $17.25 $16.97 $17.10 $16.60 5,430
2021-12-17 $17.35 $17.54 $17.21 $17.42 $16.91 12,432
2021-12-16 $16.60 $17.53 $16.60 $17.35 $16.84 3,800
2021-12-15 $17.00 $17.23 $16.99 $17.22 $16.71 4,267
2021-12-14 $16.18 $17.26 $16.18 $17.03 $16.53 4,464
2021-12-13 $17.09 $17.21 $17.08 $17.21 $16.70 7,637
2021-12-10 $17.36 $17.41 $17.23 $17.24 $16.73 4,364
2021-12-09 $17.40 $17.40 $17.29 $17.29 $16.79 64,193
2021-12-08 $17.79 $17.79 $17.36 $17.39 $16.88 5,981
2021-12-07 $17.30 $17.49 $17.30 $17.34 $16.83 42,995
2021-12-06 $16.85 $17.15 $16.81 $17.11 $16.61 6,914
2021-12-03 $16.67 $16.71 $16.59 $16.66 $16.17 4,242
2021-12-02 $15.84 $16.79 $15.84 $16.61 $16.12 4,696
2021-12-01 $16.70 $16.92 $16.36 $16.36 $15.88 17,701
2021-11-30 $17.09 $17.09 $16.58 $16.63 $16.14 42,784
2021-11-29 $17.37 $17.41 $17.25 $17.30 $16.79 13,102
2021-11-26 $17.59 $17.59 $17.39 $17.47 $16.90 24,400
2021-11-24 $17.69 $17.69 $17.69 $17.69 $17.10 583
2021-11-23 $17.78 $17.78 $17.66 $17.74 $17.16 1,424
2021-11-22 $17.99 $18.07 $17.82 $17.85 $17.26 24,313
2021-11-19 $18.08 $18.11 $18.04 $18.04 $17.45 38,123
2021-11-18 $17.73 $18.14 $17.73 $18.05 $17.46 3,121
2021-11-17 $17.50 $18.03 $17.50 $17.96 $17.37 30,588
2021-11-16 $18.20 $18.20 $18.12 $18.13 $17.53 3,098
2021-11-15 $18.28 $18.28 $18.07 $18.16 $17.56 11,340
2021-11-12 $18.04 $18.10 $18.04 $18.05 $17.46 1,550
2021-11-11 $18.20 $18.20 $17.96 $18.00 $17.41 35,385
2021-11-10 $18.40 $18.50 $18.17 $18.29 $17.69 16,755
2021-11-09 $18.20 $18.39 $18.20 $18.37 $17.77 3,188
2021-11-08 $18.42 $18.42 $18.27 $18.29 $17.69 8,738
2021-11-05 $18.05 $18.57 $18.05 $18.41 $17.80 7,708
2021-11-04 $17.50 $18.50 $17.50 $18.35 $17.75 5,398
2021-11-03 $18.00 $18.32 $17.99 $18.31 $17.71 12,390
2021-11-02 $18.75 $18.75 $18.00 $18.07 $17.48 9,764
2021-11-01 $18.00 $18.07 $17.88 $18.07 $17.48 9,764
2021-10-29 $18.11 $18.11 $17.97 $17.99 $17.40 1,804
2021-10-28 $18.10 $18.16 $18.10 $18.15 $17.55 4,329
2021-10-27 $18.12 $18.22 $18.12 $18.16 $17.50 7,346
2021-10-26 $18.20 $18.28 $18.20 $18.27 $17.61 3,421
2021-10-25 $18.23 $18.29 $18.23 $18.29 $17.63 2,751
2021-10-22 $18.40 $18.40 $18.26 $18.29 $17.63 11,851
2021-10-21 $18.42 $18.45 $18.34 $18.40 $17.73 27,808
2021-10-20 $18.29 $18.55 $18.28 $18.53 $17.86 14,691
2021-10-19 $18.45 $18.45 $18.25 $18.28 $17.62 4,261
2021-10-18 $18.19 $18.28 $18.12 $18.27 $17.61 18,312
2021-10-15 $18.25 $18.38 $18.23 $18.23 $17.57 30,237
2021-10-14 $18.14 $18.27 $18.14 $18.17 $17.51 28,798
2021-10-13 $17.86 $18.06 $17.86 $18.06 $17.40 3,452
2021-10-12 $17.76 $17.94 $17.69 $17.90 $17.25 5,521
2021-10-11 $17.70 $17.99 $17.51 $17.99 $17.34 1,489
2021-10-08 $17.62 $17.83 $17.60 $17.83 $17.18 3,902
2021-10-07 $17.66 $17.75 $17.63 $17.63 $16.99 2,015
2021-10-06 $17.35 $17.37 $17.00 $17.37 $16.74 4,122
2021-10-05 $17.23 $17.39 $17.19 $17.39 $16.76 3,953
2021-10-04 $16.43 $17.40 $16.43 $17.32 $16.69 4,770
2021-10-01 $17.14 $17.30 $17.11 $17.30 $16.67 3,248
2021-09-30 $16.50 $17.10 $16.50 $17.10 $16.48 6,131
2021-09-29 $17.50 $17.50 $16.93 $16.96 $16.34 35,129
2021-09-28 $17.22 $17.29 $16.91 $17.06 $16.44 54,902
2021-09-27 $17.56 $17.56 $17.44 $17.44 $16.74 16,421
2021-09-24 $17.61 $17.62 $17.58 $17.62 $16.92 2,035
2021-09-23 $16.86 $17.87 $16.86 $17.80 $17.09 8,989
2021-09-22 $17.55 $17.70 $17.55 $17.68 $16.97 22,385
2021-09-21 $17.45 $17.49 $17.38 $17.46 $16.76 3,115
2021-09-20 $17.43 $17.65 $17.16 $17.27 $16.58 8,818
2021-09-17 $17.73 $17.73 $17.73 $17.73 $17.02 9,516
2021-09-16 $17.87 $17.90 $17.80 $17.80 $17.09 3,195
2021-09-15 $17.81 $17.90 $17.78 $17.90 $17.19 20,867
2021-09-14 $17.90 $17.90 $17.76 $17.83 $17.12 2,503
2021-09-13 $17.73 $18.00 $17.73 $17.82 $17.11 9,908
2021-09-10 $17.95 $17.95 $17.78 $17.87 $17.16 9,174
2021-09-09 $17.93 $17.96 $17.91 $17.91 $17.20 1,285
2021-09-08 $17.76 $17.79 $17.66 $17.72 $17.01 4,807
2021-09-07 $18.33 $18.33 $17.66 $17.68 $16.97 4,179
2021-09-03 $18.00 $18.04 $17.95 $18.02 $17.30 2,548
2021-09-02 $17.74 $17.96 $17.74 $17.93 $17.21 6,865
2021-09-01 $17.78 $17.86 $17.78 $17.79 $17.08 5,957
2021-08-31 $17.75 $17.80 $17.72 $17.80 $17.09 40,061
2021-08-30 $17.77 $17.81 $17.70 $17.81 $17.10 3,318
2021-08-27 $17.54 $17.93 $17.54 $17.86 $17.09 8,539
2021-08-26 $17.67 $17.68 $17.59 $17.59 $16.83 8,148
2021-08-25 $17.42 $17.67 $17.38 $17.67 $16.90 4,184
2021-08-24 $17.26 $17.41 $17.19 $17.41 $16.66 8,221
2021-08-23 $16.41 $17.26 $16.41 $17.26 $16.51 13,982
2021-08-20 $16.80 $17.00 $16.79 $17.00 $16.26 6,420
2021-08-19 $16.15 $17.04 $16.15 $16.95 $16.22 13,657
2021-08-18 $17.41 $17.43 $17.39 $17.39 $16.64 6,122
2021-08-17 $17.42 $17.42 $16.53 $17.29 $16.54 10,258
2021-08-16 $18.00 $18.00 $17.53 $17.53 $16.77 12,403
2021-08-13 $17.85 $17.85 $17.64 $17.64 $16.88 13,613
2021-08-12 $17.85 $17.94 $17.85 $17.85 $17.08 3,582
2021-08-11 $17.75 $18.02 $17.75 $17.94 $17.16 10,049
2021-08-10 $17.80 $17.80 $17.72 $17.72 $16.95 4,643
2021-08-09 $18.00 $18.00 $17.85 $17.86 $17.09 4,609
2021-08-06 $17.91 $18.11 $17.91 $18.03 $17.25 25,554
2021-08-05 $17.90 $17.98 $17.84 $17.91 $17.14 8,464
2021-08-04 $17.85 $17.85 $17.64 $17.75 $16.98 7,610
2021-08-03 $18.05 $18.07 $17.75 $17.83 $17.06 9,772
2021-08-02 $18.04 $18.66 $18.04 $18.30 $17.51 16,313
2021-07-30 $18.09 $18.17 $18.03 $18.03 $17.25 5,816
2021-07-29 $18.02 $18.07 $17.98 $18.03 $17.25 6,901
2021-07-28 $18.00 $18.02 $17.85 $17.97 $17.13 2,700
2021-07-27 $17.96 $18.00 $17.92 $17.92 $17.08 8,769
2021-07-26 $17.97 $18.23 $17.96 $17.96 $17.12 6,052
2021-07-23 $17.79 $17.89 $17.77 $17.84 $17.01 11,487
2021-07-22 $17.78 $17.87 $17.68 $17.68 $16.85 5,133
2021-07-21 $18.60 $18.60 $18.00 $18.00 $17.16 3,595
2021-07-20 $17.33 $17.83 $17.33 $17.83 $17.00 12,038
2021-07-19 $17.95 $17.95 $17.27 $17.29 $16.48 29,561
2021-07-16 $18.75 $18.75 $18.05 $18.08 $17.24 27,154
2021-07-15 $19.17 $19.17 $18.15 $18.15 $17.30 11,577
2021-07-14 $18.40 $18.40 $18.21 $18.27 $17.42 7,592
2021-07-13 $18.26 $18.33 $18.18 $18.32 $17.47 10,687
2021-07-12 $18.34 $18.55 $18.30 $18.52 $17.65 22,307
2021-07-09 $17.19 $18.43 $17.19 $18.43 $17.57 13,408
2021-07-08 $17.44 $18.00 $17.44 $18.00 $17.16 12,721
2021-07-07 $18.10 $18.10 $18.03 $18.10 $17.26 4,694
2021-07-06 $17.99 $18.17 $17.99 $18.17 $17.32 25,078
2021-07-02 $17.93 $18.03 $17.93 $17.99 $17.15 4,766
2021-07-01 $18.10 $18.10 $17.80 $17.93 $17.09 2,296
2021-06-30 $17.78 $17.84 $17.70 $17.77 $16.94 46,777
2021-06-29 $17.78 $17.84 $17.75 $17.80 $16.97 27,215
2021-06-28 $17.91 $17.91 $17.73 $17.84 $16.94 14,647
2021-06-25 $18.95 $18.95 $17.87 $17.90 $17.00 6,001
2021-06-24 $18.90 $18.90 $17.93 $17.93 $17.03 6,429
2021-06-23 $18.03 $18.13 $17.99 $17.99 $17.09 29,119
2021-06-22 $17.81 $17.87 $17.73 $17.87 $16.97 6,409
2021-06-21 $17.45 $17.90 $17.45 $17.90 $17.00 11,056
2021-06-18 $17.48 $17.53 $17.39 $17.45 $16.58 13,733
2021-06-17 $17.65 $17.65 $17.50 $17.53 $16.65 16,025
2021-06-16 $17.76 $17.92 $17.67 $17.67 $16.78 4,287
2021-06-15 $18.00 $18.00 $17.88 $17.88 $16.98 4,943
2021-06-14 $17.95 $18.06 $17.91 $18.01 $17.11 31,644
2021-06-11 $18.00 $18.10 $17.93 $17.95 $17.05 19,286
2021-06-10 $18.23 $18.24 $18.05 $18.10 $17.19 121,463
2021-06-09 $18.66 $18.66 $18.08 $18.08 $17.18 47,661
2021-06-08 $17.98 $18.10 $17.95 $18.10 $17.19 17,310
2021-06-07 $17.95 $18.09 $17.91 $18.00 $17.10 7,758
2021-06-04 $17.79 $17.80 $17.69 $17.76 $16.87 6,628
2021-06-03 $17.69 $17.76 $17.58 $17.76 $16.87 6,914
2021-06-02 $17.67 $17.80 $17.64 $17.80 $16.91 7,673
2021-06-01 $17.65 $18.30 $17.58 $17.65 $16.77 9,268
2021-05-28 $17.53 $17.62 $17.53 $17.60 $16.72 9,271
2021-05-27 $17.61 $17.63 $17.56 $17.60 $16.66 9,774
2021-05-26 $17.54 $17.54 $17.41 $17.51 $16.57 13,572
2021-05-25 $17.50 $17.56 $17.40 $17.56 $16.62 14,469
2021-05-24 $17.20 $17.60 $17.20 $17.58 $16.64 3,830
2021-05-21 $17.62 $17.67 $17.43 $17.43 $16.49 3,184
2021-05-20 $17.44 $17.56 $17.44 $17.56 $16.62 2,926
2021-05-19 $17.61 $17.61 $17.26 $17.31 $16.39 6,433
2021-05-18 $17.49 $17.53 $17.41 $17.49 $16.55 11,025
2021-05-17 $17.37 $17.42 $17.26 $17.40 $16.47 3,546
2021-05-14 $17.16 $17.43 $17.15 $17.40 $16.47 12,738
2021-05-13 $16.87 $17.13 $16.87 $17.13 $16.21 19,353
2021-05-12 $17.15 $17.17 $16.88 $16.88 $15.98 15,929
2021-05-11 $17.18 $17.28 $16.98 $17.15 $16.23 41,207
2021-05-10 $17.67 $17.67 $17.48 $17.48 $16.54 8,695
2021-05-07 $17.20 $17.57 $17.20 $17.56 $16.62 74,535
2021-05-06 $17.00 $17.29 $17.00 $17.21 $16.29 10,719
2021-05-05 $16.40 $17.25 $16.40 $17.01 $16.10 13,267
2021-05-04 $17.41 $17.41 $17.05 $17.09 $16.17 17,665
2021-05-03 $18.09 $18.09 $17.28 $17.40 $16.47 21,192
2021-04-30 $17.05 $17.19 $17.05 $17.12 $16.20 26,573
2021-04-29 $17.00 $17.10 $16.97 $17.01 $16.10 2,712
2021-04-28 $16.80 $17.01 $16.79 $17.01 $16.04 19,693
2021-04-27 $17.37 $17.37 $16.46 $16.68 $15.73 5,571
2021-04-26 $16.43 $16.54 $16.41 $16.47 $15.53 7,518
2021-04-23 $16.35 $16.41 $16.33 $16.39 $15.45 7,800
2021-04-22 $16.35 $16.57 $16.35 $16.39 $15.45 4,857
2021-04-21 $16.36 $16.43 $16.36 $16.42 $15.48 9,388
2021-04-20 $16.12 $16.21 $16.09 $16.21 $15.28 13,437
2021-04-19 $16.15 $16.20 $16.05 $16.07 $15.15 3,824
2021-04-16 $16.21 $16.21 $16.13 $16.15 $15.23 8,374
2021-04-15 $16.10 $16.14 $16.06 $16.08 $15.16 9,568
2021-04-14 $16.06 $16.21 $16.06 $16.08 $15.16 29,411
2021-04-13 $15.90 $16.10 $15.90 $16.10 $15.18 6,687
2021-04-12 $16.00 $16.10 $15.80 $15.91 $15.00 16,827
2021-04-09 $16.58 $16.58 $15.90 $16.17 $15.24 30,462
2021-04-08 $15.61 $15.98 $15.57 $15.98 $15.06 7,171
2021-04-07 $15.50 $15.75 $15.50 $15.69 $14.79 5,029
2021-04-06 $15.55 $15.55 $15.48 $15.52 $14.63 11,586
2021-04-05 $16.45 $16.45 $15.48 $15.58 $14.69 5,895
2021-04-01 $15.47 $15.53 $15.45 $15.50 $14.61 4,582
2021-03-31 $15.54 $15.57 $15.47 $15.52 $14.63 8,964
2021-03-30 $15.40 $15.46 $15.40 $15.43 $14.55 4,302
2021-03-29 $15.70 $15.70 $15.48 $15.54 $14.59 9,010
2021-03-26 $15.50 $15.69 $15.50 $15.58 $14.63 119,562
2021-03-25 $15.34 $15.48 $15.24 $15.47 $14.52 3,316
2021-03-24 $15.38 $15.56 $15.38 $15.51 $14.56 4,508
2021-03-23 $15.53 $15.53 $15.19 $15.21 $14.28 8,351
2021-03-22 $14.89 $15.67 $14.89 $15.60 $14.64 7,991
2021-03-19 $15.58 $15.73 $15.49 $15.66 $14.70 11,037
2021-03-18 $15.93 $15.94 $15.60 $15.62 $14.66 11,451
2021-03-17 $15.99 $15.99 $15.78 $15.94 $14.97 7,134
2021-03-16 $15.75 $15.91 $15.75 $15.90 $14.93 7,343
2021-03-15 $15.51 $15.77 $15.50 $15.76 $14.80 11,971
2021-03-12 $15.43 $15.53 $15.39 $15.49 $14.54 6,447
2021-03-11 $15.54 $15.55 $15.35 $15.35 $14.41 23,706
2021-03-10 $15.35 $15.39 $15.12 $15.35 $14.41 3,365
2021-03-09 $15.40 $15.55 $15.28 $15.28 $14.35 18,097
2021-03-08 $15.09 $15.45 $15.09 $15.43 $14.49 20,938
2021-03-05 $15.10 $15.13 $14.74 $15.10 $14.18 10,905
2021-03-04 $15.20 $15.30 $14.88 $14.92 $14.01 24,573
2021-03-03 $15.40 $15.90 $15.37 $15.41 $14.47 57,481
2021-03-02 $15.26 $15.32 $15.18 $15.28 $14.35 33,725
2021-03-01 $14.75 $15.33 $14.75 $15.22 $14.29 28,646
2021-02-26 $15.20 $15.20 $14.80 $15.10 $14.18 58,031
2021-02-25 $15.49 $15.84 $15.09 $15.57 $14.62 17,325
2021-02-24 $14.75 $15.57 $14.75 $15.57 $14.56 17,325
2021-02-23 $14.75 $14.76 $14.55 $14.74 $13.78 26,300
2021-02-22 $14.63 $14.73 $14.25 $14.73 $13.77 29,840
2021-02-19 $14.00 $14.34 $14.00 $14.33 $13.40 30,014
2021-02-18 $14.14 $14.18 $14.04 $14.15 $13.23 28,760
2021-02-17 $14.18 $14.30 $14.00 $14.25 $13.33 68,204
2021-02-16 $14.18 $14.35 $14.15 $14.25 $13.33 68,204
2021-02-12 $14.00 $14.22 $14.00 $14.17 $13.25 27,283
2021-02-11 $14.11 $14.11 $13.92 $13.96 $13.05 20,142
2021-02-10 $14.03 $14.09 $13.96 $14.01 $13.10 26,757
2021-02-09 $14.10 $14.10 $13.93 $13.96 $13.05 22,625
2021-02-08 $14.08 $14.20 $14.02 $14.13 $13.21 29,940
2021-02-05 $13.99 $14.18 $13.99 $14.09 $13.17 37,255
2021-02-04 $13.72 $13.84 $13.72 $13.83 $12.93 7,767
2021-02-03 $13.65 $13.66 $13.25 $13.63 $12.74 11,515
2021-02-02 $13.55 $13.65 $13.54 $13.59 $12.71 14,290
2021-02-01 $13.36 $13.48 $13.30 $13.48 $12.60 16,910
2021-01-29 $13.47 $13.56 $13.21 $13.36 $12.49 57,277
2021-01-28 $13.31 $13.53 $13.18 $13.46 $12.59 19,764
2021-01-27 $13.70 $13.80 $13.30 $13.32 $12.45 16,483
2021-01-26 $13.83 $13.86 $13.69 $13.75 $12.86 20,399
2021-01-25 $13.90 $13.90 $13.63 $13.70 $12.81 84,593
2021-01-22 $13.95 $13.95 $13.70 $13.80 $12.90 19,045
2021-01-21 $13.81 $14.00 $13.81 $13.93 $13.02 10,259
2021-01-20 $13.81 $14.25 $13.81 $14.10 $13.18 18,231
2021-01-19 $13.81 $13.90 $13.71 $13.86 $12.96 24,699
2021-01-15 $13.28 $13.89 $13.28 $13.77 $12.87 10,401
2021-01-14 $13.61 $14.02 $13.61 $13.97 $13.06 15,969
2021-01-13 $13.42 $13.56 $13.39 $13.55 $12.67 19,299
2021-01-12 $12.86 $13.46 $12.86 $13.46 $12.59 5,556
2021-01-11 $13.36 $14.04 $13.24 $13.36 $12.49 25,444
2021-01-08 $13.42 $13.62 $13.42 $13.58 $12.70 18,574
2021-01-07 $13.47 $13.52 $13.34 $13.44 $12.57 18,165
2021-01-06 $13.32 $13.52 $12.82 $13.47 $12.59 26,944
2021-01-05 $12.84 $13.28 $12.84 $13.28 $12.41 11,182
2021-01-04 $14.01 $14.01 $12.79 $12.83 $12.00 19,422
2020-12-31 $13.13 $13.20 $13.09 $13.15 $12.30 23,169
2020-12-30 $13.25 $13.30 $13.15 $13.18 $12.33 15,310
2020-12-29 $13.31 $13.34 $13.21 $13.24 $12.29 17,342
2020-12-28 $13.25 $13.50 $13.15 $13.17 $12.23 34,420
2020-12-24 $13.25 $13.25 $12.97 $13.25 $12.30 16,999
2020-12-23 $13.17 $13.22 $13.13 $13.20 $12.25 27,693
2020-12-22 $13.20 $13.20 $13.02 $13.02 $12.09 27,095
2020-12-21 $13.55 $13.55 $13.15 $13.18 $12.24 29,988
2020-12-18 $13.88 $13.88 $13.60 $13.63 $12.65 21,386
2020-12-17 $14.23 $14.23 $13.81 $13.88 $12.89 16,490
2020-12-16 $14.19 $14.20 $13.85 $14.20 $13.18 21,993
2020-12-15 $13.99 $14.22 $13.95 $14.20 $13.18 21,993
2020-12-14 $13.74 $13.95 $13.42 $13.95 $12.95 29,680
2020-12-11 $13.54 $13.63 $13.48 $13.57 $12.60 18,711
2020-12-10 $13.44 $13.72 $13.44 $13.57 $12.60 15,318
2020-12-09 $13.91 $13.93 $13.51 $13.51 $12.54 45,893
2020-12-08 $13.90 $13.92 $13.77 $13.89 $12.90 47,007
2020-12-07 $14.27 $14.27 $13.50 $13.90 $12.90 34,432
2020-12-04 $13.00 $13.81 $12.53 $13.80 $12.81 118,711
2020-12-03 $13.85 $14.09 $13.85 $14.01 $13.01 29,890
2020-12-02 $13.66 $13.82 $13.66 $13.73 $12.75 33,202
2020-12-01 $14.47 $14.47 $13.55 $13.79 $12.80 65,455
2020-11-30 $13.95 $14.23 $13.53 $13.53 $12.56 84,886
2020-11-27 $14.30 $14.30 $13.87 $13.98 $12.97 31,187
2020-11-25 $13.90 $14.20 $13.30 $13.98 $12.89 85,928
2020-11-24 $13.88 $14.61 $13.79 $13.88 $12.80 133,604
2020-11-23 $13.50 $13.72 $13.38 $13.59 $12.53 120,021
2020-11-20 $13.20 $13.21 $13.10 $13.20 $12.17 25,064
2020-11-19 $13.15 $13.19 $13.00 $13.19 $12.16 12,087
2020-11-18 $13.36 $13.44 $13.20 $13.20 $12.17 24,236
2020-11-17 $13.49 $13.53 $12.96 $13.19 $12.17 58,446
2020-11-16 $12.75 $13.11 $12.75 $12.99 $11.98 61,435
2020-11-13 $12.19 $12.42 $12.18 $12.42 $11.46 22,443
2020-11-12 $12.34 $12.34 $12.11 $12.11 $11.17 23,303
2020-11-11 $12.49 $12.50 $12.34 $12.41 $11.44 24,054
2020-11-10 $12.55 $12.60 $12.35 $12.45 $11.48 29,226
2020-11-09 $11.86 $12.85 $11.75 $12.64 $11.66 83,227
2020-11-06 $11.33 $11.33 $11.19 $11.21 $10.34 4,161
2020-11-05 $11.36 $11.46 $11.31 $11.31 $10.43 17,027
2020-11-04 $11.27 $11.37 $11.09 $11.20 $10.33 13,463
2020-11-03 $11.09 $11.28 $11.09 $11.27 $10.39 18,602
2020-11-02 $10.92 $11.00 $10.87 $10.95 $10.10 6,042
2020-10-30 $10.50 $10.85 $10.50 $10.75 $9.91 10,810
2020-10-29 $10.64 $10.85 $10.50 $10.84 $10.00 20,434
2020-10-28 $10.90 $11.06 $10.63 $10.65 $9.74 47,212
2020-10-27 $11.12 $11.13 $11.02 $11.06 $10.12 13,839
2020-10-26 $11.43 $11.43 $11.03 $11.12 $10.17 22,130
2020-10-23 $11.30 $11.47 $11.28 $11.47 $10.49 12,689
2020-10-22 $11.27 $11.28 $11.20 $11.26 $10.30 4,683
2020-10-21 $11.15 $11.23 $11.09 $11.22 $10.26 13,910
2020-10-20 $11.14 $11.15 $11.07 $11.10 $10.15 40,224
2020-10-19 $11.83 $11.83 $10.95 $10.98 $10.04 31,891
2020-10-16 $11.16 $11.21 $11.04 $11.08 $10.13 13,008
2020-10-15 $11.59 $11.59 $10.96 $11.15 $10.20 20,478
2020-10-14 $11.21 $11.24 $11.02 $11.05 $10.11 8,839
2020-10-13 $11.28 $11.29 $11.11 $11.19 $10.24 13,019
2020-10-12 $11.32 $11.34 $11.24 $11.32 $10.35 13,915
2020-10-09 $11.20 $11.32 $11.17 $11.31 $10.34 14,067
2020-10-08 $11.42 $11.42 $10.44 $11.18 $10.23 22,160
2020-10-07 $10.91 $10.94 $10.74 $10.84 $9.92 26,546
2020-10-06 $10.68 $11.02 $10.68 $10.77 $9.85 16,764
2020-10-05 $11.21 $11.21 $10.73 $10.89 $9.96 8,584
2020-10-02 $10.60 $10.99 $10.60 $10.84 $9.92 10,721
2020-10-01 $10.70 $10.79 $10.61 $10.77 $9.85 8,784
2020-09-30 $10.56 $10.64 $10.53 $10.57 $9.67 16,813
2020-09-29 $10.70 $10.70 $10.35 $10.46 $9.56 11,852
2020-09-28 $10.69 $10.76 $10.67 $10.68 $9.69 10,061
2020-09-25 $10.42 $10.55 $10.28 $10.55 $9.57 14,789
2020-09-24 $10.63 $10.63 $10.17 $10.44 $9.47 58,815
2020-09-23 $10.84 $10.92 $10.40 $10.43 $9.46 21,884
2020-09-22 $10.74 $11.05 $10.74 $10.80 $9.79 31,773
2020-09-21 $11.20 $11.20 $10.86 $10.89 $9.88 157,984
2020-09-18 $11.89 $11.89 $11.10 $11.22 $10.18 14,465
2020-09-17 $11.49 $11.87 $11.36 $11.37 $10.31 7,114
2020-09-16 $11.33 $11.65 $11.33 $11.58 $10.50 14,766
2020-09-15 $11.20 $11.38 $11.20 $11.34 $10.29 39,602
2020-09-14 $11.50 $11.50 $10.92 $11.22 $10.18 102,556
2020-09-11 $11.00 $11.10 $10.95 $11.07 $10.04 33,962
2020-09-10 $11.30 $11.30 $11.03 $11.04 $10.01 46,081
2020-09-09 $11.45 $11.58 $11.29 $11.30 $10.25 21,175
2020-09-08 $11.34 $11.60 $11.18 $11.35 $10.29 21,806
2020-09-04 $12.07 $12.07 $11.29 $11.43 $10.37 25,349
2020-09-03 $11.88 $11.88 $11.42 $11.42 $10.36 18,040
2020-09-02 $11.55 $11.69 $11.45 $11.48 $10.41 20,011
2020-09-01 $12.23 $12.23 $11.48 $11.48 $10.42 17,328
2020-08-31 $11.92 $11.94 $11.50 $11.67 $10.58 45,120
2020-08-28 $11.96 $11.96 $11.77 $11.80 $10.70 17,215
2020-08-27 $11.75 $12.07 $11.75 $11.91 $10.71 35,523
2020-08-26 $11.78 $12.10 $11.73 $11.75 $10.57 20,597
2020-08-25 $11.80 $11.80 $11.68 $11.75 $10.57 51,367
2020-08-24 $11.85 $12.06 $11.65 $11.71 $10.53 27,364
2020-08-21 $11.83 $11.84 $11.61 $11.70 $10.53 32,073
2020-08-20 $11.60 $12.10 $11.55 $11.84 $10.65 29,914
2020-08-19 $11.55 $11.85 $11.55 $11.60 $10.44 27,409
2020-08-18 $11.75 $11.89 $11.66 $11.73 $10.56 43,620
2020-08-17 $11.72 $12.23 $11.67 $11.69 $10.52 29,530
2020-08-14 $11.80 $11.84 $11.67 $11.70 $10.53 19,196
2020-08-13 $12.00 $12.21 $11.86 $11.88 $10.69 41,274
2020-08-12 $11.97 $12.07 $11.82 $11.96 $10.76 48,259
2020-08-11 $11.55 $12.14 $11.55 $12.07 $10.86 13,466
2020-08-10 $11.69 $11.85 $11.66 $11.70 $10.53 4,314
2020-08-07 $11.25 $11.39 $11.20 $11.39 $10.25 5,518
2020-08-06 $11.45 $11.48 $11.19 $11.24 $10.12 8,751
2020-08-05 $11.30 $11.30 $11.20 $11.22 $10.09 8,097
2020-08-04 $11.24 $11.32 $11.14 $11.32 $10.19 3,272
2020-08-03 $11.07 $11.30 $11.02 $11.30 $10.17 4,324
2020-07-31 $11.18 $11.19 $11.07 $11.15 $10.03 4,422
2020-07-30 $11.22 $11.45 $11.18 $11.43 $10.29 6,998
2020-07-29 $11.38 $11.51 $11.35 $11.51 $10.25 32,249
2020-07-28 $11.12 $11.36 $11.10 $11.36 $10.12 3,888
2020-07-27 $10.59 $11.15 $10.59 $11.12 $9.90 2,016
2020-07-24 $11.17 $11.17 $11.13 $11.13 $9.91 3,038
2020-07-23 $12.11 $12.11 $11.20 $11.20 $9.97 3,015
2020-07-22 $11.21 $11.57 $11.21 $11.46 $10.20 4,411
2020-07-21 $11.32 $11.32 $11.14 $11.30 $10.06 2,098
2020-07-20 $11.10 $11.19 $11.10 $11.13 $9.91 4,443
2020-07-17 $11.21 $11.21 $11.13 $11.16 $9.94 4,397
2020-07-16 $11.22 $11.32 $11.18 $11.20 $9.97 8,233
2020-07-15 $11.13 $11.35 $11.13 $11.34 $10.10 29,677
2020-07-14 $10.78 $10.87 $10.78 $10.86 $9.67 15,355
2020-07-13 $11.08 $11.08 $11.02 $11.02 $9.81 10,254
2020-07-10 $11.00 $11.02 $10.90 $10.96 $9.76 17,361
2020-07-09 $11.01 $11.01 $10.80 $10.82 $9.64 8,815
2020-07-08 $11.09 $11.16 $11.09 $11.16 $9.94 1,051
2020-07-07 $11.24 $11.30 $11.11 $11.11 $9.89 2,279
2020-07-06 $11.70 $11.70 $11.41 $11.42 $10.17 10,443
2020-07-02 $11.46 $11.70 $11.41 $11.70 $10.42 6,255
2020-07-01 $12.59 $12.59 $11.51 $12.20 $10.87 9,147
2020-06-30 $10.95 $11.23 $10.95 $11.19 $9.97 16,866
2020-06-29 $10.83 $11.00 $10.82 $10.95 $9.75 27,705
2020-06-26 $11.09 $11.11 $10.98 $10.99 $9.71 4,489
2020-06-25 $11.20 $11.20 $11.14 $11.18 $9.88 19,289
2020-06-24 $12.18 $12.18 $11.20 $11.26 $9.95 3,963
2020-06-23 $11.90 $11.90 $11.56 $11.66 $10.30 9,291
2020-06-22 $11.75 $11.75 $11.59 $11.59 $10.24 2,079
2020-06-19 $12.76 $12.76 $11.63 $11.63 $10.28 5,736
2020-06-18 $12.12 $12.12 $11.89 $11.96 $10.57 3,807
2020-06-17 $12.10 $12.14 $12.07 $12.12 $10.71 4,469
2020-06-16 $13.17 $13.17 $12.20 $12.29 $10.86 4,122
2020-06-15 $11.88 $12.34 $11.79 $12.25 $10.82 45,860
2020-06-12 $12.19 $12.30 $12.12 $12.26 $10.83 1,886
2020-06-11 $12.53 $12.53 $11.69 $11.80 $10.43 21,589
2020-06-10 $13.11 $13.11 $12.65 $12.65 $11.18 11,984
2020-06-09 $13.50 $13.55 $12.95 $13.12 $11.59 28,525
2020-06-08 $14.01 $14.01 $13.02 $13.55 $11.97 34,469
2020-06-05 $12.62 $13.01 $12.62 $12.79 $11.30 27,324
2020-06-04 $11.61 $12.10 $11.41 $11.91 $10.52 15,126
2020-06-03 $11.12 $11.65 $11.12 $11.65 $10.29 23,216
2020-06-02 $11.05 $11.08 $10.90 $10.90 $9.63 29,596
2020-06-01 $10.78 $11.08 $10.78 $10.96 $9.68 46,064
2020-05-29 $10.50 $10.59 $10.30 $10.59 $9.36 14,743
2020-05-28 $10.79 $10.89 $10.73 $10.73 $9.48 27,834
2020-05-27 $10.99 $11.02 $10.72 $10.97 $9.61 6,863
2020-05-26 $10.82 $11.09 $10.82 $11.01 $9.65 15,726
2020-05-22 $10.46 $10.46 $10.15 $10.22 $8.96 5,725
2020-05-21 $10.70 $10.71 $10.51 $10.51 $9.21 3,264
2020-05-20 $10.53 $10.57 $10.29 $10.43 $9.14 21,254
2020-05-19 $10.31 $10.58 $10.31 $10.37 $9.09 15,825
2020-05-18 $10.83 $10.83 $9.39 $10.24 $8.97 5,535
2020-05-15 $9.83 $9.89 $9.67 $9.75 $8.54 14,469
2020-05-14 $10.28 $10.28 $9.35 $9.95 $8.72 2,689
2020-05-13 $9.66 $10.13 $9.66 $9.73 $8.53 13,329
2020-05-12 $10.53 $10.53 $10.22 $10.24 $8.97 115,220
2020-05-11 $10.80 $10.83 $10.36 $10.48 $9.18 5,492
2020-05-08 $10.68 $10.83 $10.68 $10.83 $9.49 1,490
2020-05-07 $10.66 $10.66 $10.53 $10.53 $9.23 1,399
2020-05-06 $10.71 $10.71 $10.46 $10.46 $9.17 3,736
2020-05-05 $11.11 $11.11 $10.69 $10.69 $9.37 1,450
2020-05-04 $10.90 $10.90 $10.44 $10.53 $9.23 11,833
2020-05-01 $11.75 $11.75 $10.65 $10.76 $9.43 45,541
2020-04-30 $11.55 $11.64 $11.27 $11.50 $10.08 2,509
2020-04-29 $12.09 $12.14 $12.09 $12.09 $10.60 2,571
2020-04-28 $11.90 $11.90 $11.57 $11.57 $10.07 2,389
2020-04-27 $10.94 $11.34 $10.94 $11.31 $9.84 18,318
2020-04-24 $10.64 $10.64 $10.64 $10.64 $9.26 15,294
2020-04-23 $10.60 $10.69 $10.50 $10.64 $9.26 4,272
2020-04-22 $11.10 $11.10 $10.69 $10.69 $9.30 21,769
2020-04-21 $11.46 $11.46 $10.87 $10.87 $9.46 11,177
2020-04-20 $11.71 $12.00 $11.59 $11.60 $10.09 3,102
2020-04-17 $11.88 $11.94 $11.65 $11.78 $10.25 10,820
2020-04-16 $11.60 $11.68 $11.57 $11.61 $10.10 2,707
2020-04-15 $11.72 $11.80 $11.62 $11.62 $10.11 6,558
2020-04-14 $12.30 $12.50 $12.07 $12.07 $10.50 3,614
2020-04-13 $12.59 $12.59 $11.89 $11.97 $10.42 3,700
2020-04-09 $12.94 $13.21 $12.59 $12.60 $10.96 11,450
2020-04-08 $11.53 $12.17 $11.53 $12.17 $10.59 16,343
2020-04-07 $11.82 $11.84 $11.44 $11.78 $10.25 5,877
2020-04-06 $10.77 $11.10 $10.68 $10.78 $9.38 9,403
2020-04-03 $10.61 $10.69 $10.40 $10.60 $9.22 5,012
2020-04-02 $10.70 $10.73 $10.35 $10.35 $9.01 4,142
2020-04-01 $10.83 $11.26 $10.54 $10.54 $9.17 3,867
2020-03-31 $11.83 $11.91 $11.40 $11.40 $9.92 13,935
2020-03-30 $11.65 $11.65 $10.89 $11.32 $9.85 10,195
2020-03-27 $11.16 $11.70 $10.74 $11.55 $9.98 2,602
2020-03-26 $11.42 $12.12 $11.31 $11.59 $10.01 9,012
2020-03-25 $10.50 $11.77 $10.48 $11.62 $10.04 11,849
2020-03-24 $9.50 $10.13 $9.41 $10.13 $8.75 10,576
2020-03-23 $9.69 $9.97 $8.64 $8.64 $7.46 6,524
2020-03-20 $11.36 $11.36 $10.66 $10.66 $9.21 39,882
2020-03-19 $10.27 $10.75 $10.27 $10.51 $9.08 4,704
2020-03-18 $12.46 $12.64 $10.16 $10.81 $9.34 4,174
2020-03-17 $13.87 $13.88 $13.39 $13.85 $11.96 5,111
2020-03-16 $12.98 $14.40 $12.98 $13.90 $12.00 12,043
2020-03-13 $16.15 $16.34 $15.18 $15.99 $13.81 11,747
2020-03-12 $16.63 $16.63 $15.13 $15.32 $13.23 2,134
2020-03-11 $17.90 $17.90 $17.35 $17.36 $14.99 115,387
2020-03-10 $17.86 $18.02 $17.86 $18.02 $15.56 1,060
2020-03-09 $19.23 $19.23 $19.23 $19.23 $16.61 117
2020-03-06 $19.33 $19.36 $19.23 $19.23 $16.61 1,836
2020-03-05 $19.65 $19.65 $19.46 $19.47 $16.82 1,861
2020-03-04 $19.95 $19.95 $19.39 $19.48 $16.82 1,648
2020-03-03 $19.27 $19.59 $19.27 $19.40 $16.75 2,282
2020-03-02 $18.88 $19.11 $18.83 $19.05 $16.45 1,267
2020-02-28 $18.62 $18.76 $18.47 $18.65 $16.11 10,462
2020-02-27 $19.80 $19.80 $18.88 $18.88 $16.31 5,302
2020-02-26 $20.18 $20.18 $20.18 $20.18 $17.35 331
2020-02-25 $20.61 $20.61 $20.31 $20.31 $17.46 1,244
2020-02-24 $21.18 $21.18 $20.68 $20.69 $17.78 1,986
2020-02-21 $20.98 $20.98 $20.83 $20.83 $17.90 432
2020-02-20 $20.81 $20.81 $20.81 $20.81 $17.89 114
2020-02-19 $20.42 $20.42 $20.42 $20.42 $17.55 0
2020-02-18 $20.42 $20.42 $20.42 $20.42 $17.55 292
2020-02-14 $20.87 $20.91 $20.87 $20.90 $17.96 1,101
2020-02-13 $20.95 $20.95 $20.86 $20.91 $17.97 3,900
2020-02-12 $20.86 $20.86 $20.86 $20.86 $17.93 73
2020-02-11 $20.86 $20.86 $20.86 $20.86 $17.93 53
2020-02-10 $20.65 $20.86 $20.65 $20.86 $17.93 1,596
2020-02-07 $20.85 $20.85 $20.78 $20.78 $17.86 433
2020-02-06 $20.60 $20.60 $20.60 $20.60 $17.71 215
2020-02-05 $20.01 $20.48 $20.01 $20.41 $17.54 1,494
2020-02-04 $20.51 $20.53 $20.51 $20.53 $17.65 592
2020-02-03 $20.60 $20.60 $20.58 $20.58 $17.69 655
2020-01-31 $20.69 $20.69 $20.58 $20.58 $17.69 2,410
2020-01-30 $20.55 $20.68 $20.53 $20.65 $17.75 12,450
2020-01-29 $21.19 $21.19 $20.67 $20.75 $17.76 476
2020-01-28 $20.75 $20.75 $20.65 $20.67 $17.69 1,917
2020-01-27 $20.84 $20.84 $20.84 $20.84 $17.83 450
2020-01-24 $20.90 $20.90 $20.90 $20.90 $17.89 160
2020-01-23 $21.02 $21.03 $21.02 $21.03 $18.00 701
2020-01-22 $21.03 $21.03 $21.03 $21.03 $18.00 350
2020-01-21 $21.55 $21.55 $21.00 $21.00 $17.97 5,308
2020-01-17 $20.90 $20.90 $20.89 $20.90 $17.89 2,201
2020-01-16 $20.91 $20.96 $20.91 $20.96 $17.94 2,477
2020-01-15 $20.52 $20.52 $20.52 $20.52 $17.56 52
2020-01-14 $20.52 $20.52 $20.52 $20.52 $17.56 10
2020-01-13 $21.04 $21.04 $20.46 $20.52 $17.56 75,392
2020-01-10 $20.00 $20.00 $20.00 $20.00 $17.12 502
2020-01-09 $20.39 $20.39 $20.36 $20.36 $17.42 908
2020-01-08 $20.64 $20.64 $20.50 $20.50 $17.54 390
2020-01-07 $20.55 $20.59 $20.54 $20.54 $17.58 1,439
2020-01-06 $20.50 $20.55 $20.48 $20.55 $17.59 1,298
2020-01-03 $20.33 $20.54 $20.31 $20.51 $17.55 7,599
2020-01-02 $20.48 $20.52 $20.48 $20.52 $17.56 341
2019-12-31 $20.61 $20.61 $20.61 $20.61 $17.64 150
2019-12-30 $20.65 $20.65 $20.51 $20.51 $17.55 5,401
2019-12-27 $20.31 $20.31 $20.31 $20.31 $17.30 0
2019-12-26 $20.31 $20.31 $20.31 $20.31 $17.30 200
2019-12-24 $19.92 $20.33 $19.92 $20.33 $17.32 336
2019-12-23 $20.31 $20.31 $20.31 $20.31 $17.30 415
2019-12-20 $20.41 $20.45 $20.39 $20.45 $17.42 20,630
2019-12-19 $20.52 $20.52 $20.51 $20.51 $17.47 402
2019-12-18 $20.42 $20.43 $20.32 $20.32 $17.31 1,080
2019-12-17 $20.30 $20.36 $20.24 $20.28 $17.28 1,075
2019-12-16 $20.92 $20.92 $20.35 $20.35 $17.34 1,241
2019-12-13 $20.22 $20.22 $20.22 $20.22 $17.23 0
2019-12-12 $20.68 $20.68 $20.22 $20.22 $17.23 4,458
2019-12-11 $20.77 $20.77 $20.77 $20.77 $17.70 1,001
2019-12-10 $20.96 $20.98 $20.96 $20.98 $17.87 424
2019-12-09 $20.91 $20.99 $20.91 $20.95 $17.85 1,614
2019-12-06 $21.39 $21.39 $20.89 $20.89 $17.80 15,287
2019-12-05 $20.82 $20.85 $20.78 $20.85 $17.76 1,109
2019-12-04 $20.79 $20.82 $20.79 $20.82 $17.74 30,715
2019-12-03 $20.50 $20.50 $20.50 $20.50 $17.47 20
2019-12-02 $20.50 $20.50 $20.50 $20.50 $17.47 0
2019-11-29 $20.50 $20.50 $20.50 $20.50 $17.47 975
2019-11-27 $20.37 $20.40 $20.37 $20.40 $17.38 2,449
2019-11-26 $20.33 $20.39 $20.33 $20.39 $17.30 12,914
2019-11-25 $20.14 $20.14 $20.14 $20.14 $17.08 80
2019-11-22 $20.13 $20.14 $20.13 $20.14 $17.08 1,200
2019-11-21 $20.05 $20.10 $20.05 $20.08 $17.03 400
2019-11-20 $19.74 $20.16 $19.74 $20.16 $17.10 354
2019-11-19 $20.30 $20.30 $20.30 $20.30 $17.22 223
2019-11-18 $20.25 $20.25 $20.25 $20.25 $17.18 228
2019-11-15 $20.18 $20.25 $20.18 $20.25 $17.18 930
2019-11-14 $19.90 $19.98 $19.90 $19.98 $16.95 5,235
2019-11-13 $19.85 $19.85 $19.85 $19.85 $16.84 7,000
2019-11-12 $19.85 $19.85 $19.78 $19.80 $16.79 940
2019-11-11 $19.93 $19.93 $19.85 $19.90 $16.88 2,944
2019-11-08 $20.01 $20.09 $20.01 $20.09 $17.04 710
2019-11-07 $20.21 $20.23 $20.20 $20.21 $17.14 2,835
2019-11-06 $20.11 $20.22 $20.11 $20.22 $17.15 3,503
2019-11-05 $19.98 $19.98 $19.98 $19.98 $16.95 107
2019-11-04 $20.09 $20.09 $20.09 $20.09 $17.04 6,002
2019-11-01 $20.19 $20.19 $20.19 $20.19 $17.13 100
2019-10-31 $20.00 $20.03 $20.00 $20.03 $16.99 10,387
2019-10-30 $19.90 $19.98 $19.90 $19.98 $16.95 1,889
2019-10-29 $20.19 $20.20 $20.13 $20.13 $17.00 705
2019-10-28 $20.21 $20.21 $20.19 $20.19 $17.05 2,347
2019-10-25 $20.27 $20.27 $20.27 $20.27 $17.11 4
2019-10-24 $20.27 $20.27 $20.27 $20.27 $17.11 445
2019-10-23 $20.23 $20.30 $20.23 $20.30 $17.14 2,518
2019-10-22 $20.30 $20.32 $20.30 $20.32 $17.16 12,611
2019-10-21 $20.35 $20.35 $20.32 $20.32 $17.16 690
2019-10-18 $20.35 $20.35 $20.35 $20.35 $17.18 10
2019-10-17 $20.40 $20.40 $20.35 $20.35 $17.18 1,500
2019-10-16 $20.19 $20.19 $20.19 $20.19 $17.05 575
2019-10-15 $20.03 $20.03 $20.03 $20.03 $16.91 0
2019-10-14 $20.03 $20.03 $20.03 $20.03 $16.91 401
2019-10-11 $20.32 $20.34 $20.32 $20.34 $17.17 1,611
2019-10-10 $20.26 $20.26 $20.26 $20.26 $17.11 32,886
2019-10-09 $20.19 $20.26 $20.19 $20.26 $17.11 1,039
2019-10-08 $20.04 $20.04 $20.04 $20.04 $16.92 72
2019-10-07 $20.06 $20.06 $20.04 $20.04 $16.92 1,633
2019-10-04 $20.00 $20.00 $20.00 $20.00 $16.89 200
2019-10-03 $19.86 $19.89 $19.85 $19.88 $16.79 8,793
2019-10-02 $19.68 $19.68 $19.65 $19.65 $16.59 1,041
2019-10-01 $19.73 $19.88 $19.73 $19.88 $16.79 220
2019-09-30 $20.00 $20.00 $20.00 $20.00 $16.89 307
2019-09-27 $20.06 $20.06 $19.84 $19.84 $16.75 2,759
2019-09-26 $20.16 $20.16 $20.16 $20.16 $16.94 4,443
2019-09-25 $20.04 $20.07 $20.01 $20.07 $16.87 5,990
2019-09-24 $20.05 $20.14 $20.05 $20.14 $16.93 515
2019-09-23 $20.04 $20.04 $20.04 $20.04 $16.84 83
2019-09-20 $19.50 $20.04 $19.50 $20.04 $16.84 6,102
2019-09-19 $19.80 $19.80 $19.80 $19.80 $16.64 58
2019-09-18 $19.63 $19.80 $19.63 $19.80 $16.64 2,239
2019-09-17 $19.63 $19.63 $19.63 $19.63 $16.50 700
2019-09-16 $19.60 $19.63 $19.58 $19.63 $16.50 27,578
2019-09-13 $19.83 $19.83 $19.83 $19.83 $16.67 33,133
2019-09-12 $19.83 $19.83 $19.83 $19.83 $16.67 0
2019-09-11 $19.83 $19.83 $19.83 $19.83 $16.67 37,669
2019-09-10 $19.76 $19.86 $19.76 $19.86 $16.69 41,328
2019-09-09 $19.70 $19.70 $19.70 $19.70 $16.56 151
2019-09-06 $19.82 $19.82 $19.66 $19.66 $16.52 1,100
2019-09-05 $19.96 $19.96 $19.96 $19.96 $16.78 24,136
2019-09-04 $20.31 $20.31 $20.31 $20.31 $17.07 22,915
2019-09-03 $19.95 $20.01 $19.95 $20.01 $16.82 688
2019-08-30 $19.85 $19.85 $19.85 $19.85 $16.69 125,377
2019-08-29 $19.85 $19.85 $19.85 $19.85 $16.68 100
2019-08-28 $19.95 $19.95 $19.95 $19.95 $16.69 0
2019-08-27 $20.09 $20.10 $19.95 $19.95 $16.69 10,822
2019-08-26 $19.92 $19.92 $19.89 $19.89 $16.64 1,879
2019-08-23 $19.89 $19.96 $19.80 $19.80 $16.57 2,210
2019-08-22 $20.08 $20.08 $20.08 $20.08 $16.80 188
2019-08-21 $20.02 $20.02 $20.02 $20.02 $16.75 0
2019-08-20 $20.02 $20.03 $20.02 $20.02 $16.75 2,460
2019-08-19 $19.86 $19.86 $19.86 $19.86 $16.62 51
2019-08-16 $19.86 $19.86 $19.86 $19.86 $16.62 375
2019-08-15 $19.79 $19.79 $19.79 $19.79 $16.56 100
2019-08-14 $19.74 $19.74 $19.74 $19.74 $16.52 400
2019-08-13 $19.79 $19.85 $19.79 $19.85 $16.61 388
2019-08-12 $19.87 $19.87 $19.81 $19.81 $16.58 1,402
2019-08-09 $19.86 $19.86 $19.86 $19.86 $16.62 175
2019-08-08 $20.05 $20.10 $20.05 $20.10 $16.82 37,381
2019-08-07 $19.87 $19.87 $19.87 $19.87 $16.63 124
2019-08-06 $19.56 $19.56 $19.55 $19.55 $16.36 600
2019-08-05 $19.56 $19.56 $19.55 $19.55 $16.36 635
2019-08-02 $19.86 $19.86 $19.86 $19.86 $16.62 500
2019-08-01 $19.88 $19.89 $19.88 $19.89 $16.64 272
2019-07-31 $19.81 $19.88 $19.70 $19.70 $16.48 900
2019-07-30 $19.80 $19.80 $19.75 $19.75 $16.53 400
2019-07-29 $19.96 $19.99 $19.96 $19.99 $16.65 500
2019-07-26 $19.95 $19.95 $19.94 $19.94 $16.61 1,038
2019-07-25 $19.85 $19.85 $19.85 $19.85 $16.53 200
2019-07-24 $19.88 $19.88 $19.88 $19.88 $16.56 26,920
2019-07-23 $19.67 $19.87 $19.67 $19.87 $16.55 422
2019-07-22 $19.90 $19.90 $19.81 $19.81 $16.50 786
2019-07-19 $19.88 $19.88 $19.88 $19.88 $16.56 0
2019-07-18 $19.88 $19.88 $19.88 $19.88 $16.56 100
2019-07-17 $19.82 $19.82 $19.76 $19.80 $16.49 1,011
2019-07-16 $19.68 $20.04 $19.68 $19.90 $16.57 559
2019-07-15 $20.11 $20.11 $20.00 $20.00 $16.66 1,580
2019-07-12 $20.27 $20.35 $20.27 $20.35 $16.95 920
2019-07-11 $20.35 $20.35 $20.35 $20.35 $16.95 0
2019-07-10 $20.15 $20.35 $20.10 $20.35 $16.95 2,090
2019-07-09 $20.30 $20.30 $20.30 $20.30 $16.91 1,136
2019-07-08 $20.22 $20.22 $20.22 $20.22 $16.84 152
2019-07-05 $20.33 $20.33 $20.33 $20.33 $16.93 7,640
2019-07-03 $20.23 $20.33 $20.23 $20.33 $16.93 600
2019-07-02 $19.96 $19.98 $19.96 $19.98 $16.64 3,878
2019-07-01 $18.83 $18.90 $18.83 $18.90 $15.74 632
2019-06-28 $19.93 $19.93 $19.93 $19.93 $16.60 250
2019-06-27 $19.81 $19.85 $19.75 $19.85 $16.53 2,005
2019-06-26 $20.20 $20.20 $19.94 $19.94 $16.53 20,022
2019-06-25 $20.23 $20.31 $20.23 $20.31 $16.84 2,024
2019-06-24 $20.09 $20.09 $20.09 $20.09 $16.66 5,469
2019-06-21 $20.20 $20.30 $20.20 $20.30 $16.83 18,539
2019-06-19 $20.09 $20.09 $20.09 $20.09 $16.66 50
2019-06-18 $20.10 $20.15 $20.09 $20.09 $16.66 25,412
2019-06-17 $20.05 $20.05 $20.02 $20.02 $16.60 15,987
2019-06-14 $20.04 $20.04 $20.04 $20.04 $16.61 20,008
2019-06-13 $20.09 $20.16 $20.08 $20.13 $16.69 1,531
2019-06-12 $19.93 $19.93 $19.93 $19.93 $16.52 9,565
2019-06-11 $19.93 $19.93 $19.93 $19.93 $16.52 1,521
2019-06-10 $20.06 $20.09 $20.06 $20.09 $16.66 1,769
2019-06-07 $20.07 $20.18 $20.05 $20.06 $16.63 3,955
2019-06-06 $20.00 $20.00 $19.85 $19.97 $16.56 6,616
2019-06-05 $19.52 $19.52 $19.52 $19.52 $16.18 700
2019-06-04 $19.52 $19.52 $19.52 $19.52 $16.18 12,277
2019-06-03 $19.45 $19.45 $19.45 $19.45 $16.13 544
2019-05-31 $19.21 $19.21 $19.21 $19.21 $15.93 12,877
2019-05-30 $19.21 $19.21 $19.21 $19.21 $15.93 921
2019-05-29 $19.56 $19.56 $19.40 $19.40 $16.01 311
2019-05-28 $19.74 $19.74 $19.74 $19.74 $16.29 14,723
2019-05-24 $19.74 $19.74 $19.74 $19.74 $16.29 54
2019-05-23 $19.84 $19.84 $19.74 $19.74 $16.29 1,252
2019-05-22 $19.55 $19.69 $19.55 $19.69 $16.25 2,534
2019-05-21 $19.55 $19.55 $19.55 $19.55 $16.13 7
2019-05-20 $19.55 $19.55 $19.55 $19.55 $16.13 0
2019-05-17 $19.63 $19.63 $19.55 $19.55 $16.13 2,219
2019-05-16 $20.00 $20.00 $19.61 $19.70 $16.26 1,500
2019-05-15 $19.65 $19.65 $19.65 $19.65 $16.22 595
2019-05-14 $19.91 $19.91 $19.43 $19.43 $16.03 4,153
2019-05-13 $18.94 $19.39 $18.94 $19.39 $16.00 29,104
2019-05-10 $19.41 $19.41 $19.41 $19.41 $16.02 31,084
2019-05-09 $19.41 $19.41 $19.41 $19.41 $16.02 30,888
2019-05-08 $19.25 $19.80 $19.25 $19.41 $16.02 15,479
2019-05-07 $19.35 $19.35 $19.23 $19.23 $15.87 25,463
2019-05-06 $19.08 $19.08 $19.08 $19.08 $15.75 9,579
2019-05-03 $19.18 $19.18 $19.17 $19.17 $15.82 26,805
2019-05-02 $19.13 $19.13 $19.11 $19.12 $15.78 29,041
2019-05-01 $18.37 $19.23 $18.37 $19.23 $15.87 498
2019-04-30 $19.15 $19.15 $18.25 $18.51 $15.28 28,777
2019-04-29 $19.31 $19.31 $19.31 $19.31 $15.94 26,489
2019-04-26 $18.08 $19.31 $18.08 $19.31 $15.86 1,585
2019-04-25 $19.08 $19.08 $19.08 $19.08 $15.67 9,362
2019-04-24 $19.09 $19.09 $19.09 $19.09 $15.68 250
2019-04-23 $19.03 $19.03 $19.03 $19.03 $15.63 22,919
2019-04-22 $19.36 $19.40 $19.29 $19.29 $15.85 1,187
2019-04-18 $19.39 $19.39 $19.39 $19.39 $15.93 28,703
2019-04-17 $20.00 $20.00 $20.00 $20.00 $16.43 115
2019-04-16 $19.40 $19.41 $19.40 $19.41 $15.94 1,750
2019-04-15 $19.70 $19.70 $19.60 $19.61 $16.11 2,078
2019-04-12 $19.75 $19.75 $19.75 $19.75 $16.22 300
2019-04-11 $19.41 $19.66 $19.41 $19.66 $16.15 843
2019-04-10 $19.44 $19.44 $19.44 $19.44 $15.97 1
2019-04-09 $19.60 $19.69 $19.44 $19.44 $15.97 31,357
2019-04-08 $19.62 $19.62 $19.61 $19.61 $16.11 2,674
2019-04-05 $19.63 $19.63 $19.63 $19.63 $16.13 56
2019-04-04 $19.50 $19.65 $19.08 $19.63 $16.13 5,399
2019-04-03 $19.82 $19.85 $19.46 $19.46 $15.99 2,200
2019-04-02 $19.72 $19.72 $19.21 $19.21 $15.78 1,001
2019-04-01 $18.75 $19.78 $18.75 $19.78 $16.25 2,200
2019-03-29 $19.58 $19.58 $19.58 $19.58 $16.08 20,230
2019-03-28 $19.65 $19.65 $19.58 $19.58 $16.08 2,127
2019-03-27 $19.85 $19.91 $19.20 $19.91 $16.28 1,051
2019-03-26 $19.85 $19.85 $19.85 $19.85 $16.23 0
2019-03-25 $19.63 $19.85 $19.63 $19.85 $16.23 2,100
2019-03-22 $19.32 $19.32 $19.32 $19.32 $15.80 118
2019-03-21 $19.42 $19.42 $19.32 $19.32 $15.80 976
2019-03-20 $19.38 $19.41 $19.38 $19.41 $15.87 677
2019-03-19 $19.28 $19.31 $19.25 $19.27 $15.76 1,050
2019-03-18 $19.05 $19.05 $19.05 $19.05 $15.58 13
2019-03-15 $19.19 $19.19 $19.05 $19.05 $15.57 6,490
2019-03-14 $19.11 $19.11 $19.11 $19.11 $15.63 15
2019-03-13 $19.11 $19.11 $19.11 $19.11 $15.63 2,153
2019-03-12 $19.04 $19.04 $19.04 $19.04 $15.57 50,894
2019-03-11 $18.89 $18.91 $18.89 $18.91 $15.46 972
2019-03-08 $18.87 $18.87 $18.86 $18.86 $15.42 1,224
2019-03-07 $18.77 $18.77 $18.77 $18.77 $15.35 571
2019-03-06 $18.77 $18.77 $18.77 $18.77 $15.35 469
2019-03-05 $18.83 $18.83 $18.75 $18.75 $15.33 545
2019-03-04 $18.87 $18.87 $18.80 $18.80 $15.37 502
2019-03-01 $18.89 $18.89 $18.67 $18.75 $15.33 25,400
2019-02-28 $19.00 $19.16 $19.00 $19.12 $15.64 234,412
2019-02-27 $18.94 $19.02 $18.94 $19.02 $15.55 19,068
2019-02-26 $19.01 $19.01 $19.00 $19.01 $15.47 24,151
2019-02-25 $19.07 $19.07 $19.07 $19.07 $15.52 30,548
2019-02-22 $19.14 $19.15 $19.14 $19.15 $15.58 17,405
2019-02-21 $19.10 $19.16 $19.07 $19.07 $15.52 4,656
2019-02-20 $19.11 $19.12 $19.08 $19.11 $15.55 5,275
2019-02-19 $18.98 $19.11 $18.98 $19.10 $15.54 7,183
2019-02-15 $19.18 $19.18 $19.18 $19.18 $15.61 6,322
2019-02-14 $18.99 $19.18 $18.99 $19.18 $15.61 655
2019-02-13 $18.99 $18.99 $18.89 $18.89 $15.37 27,826
2019-02-12 $18.98 $18.98 $18.94 $18.98 $15.45 1,325
2019-02-11 $19.00 $19.00 $18.91 $18.93 $15.41 30,599
2019-02-08 $18.98 $18.99 $18.98 $18.99 $15.45 2,797
2019-02-07 $18.98 $19.07 $18.98 $19.06 $15.51 1,643
2019-02-06 $19.09 $19.12 $19.09 $19.12 $15.56 1,301
2019-02-05 $19.09 $19.09 $19.09 $19.09 $15.54 2,813
2019-02-04 $19.03 $19.03 $19.03 $19.03 $15.49 17
2019-02-01 $19.04 $19.04 $18.99 $19.03 $15.49 1,094
2019-01-31 $19.00 $19.00 $19.00 $19.00 $15.46 250
2019-01-30 $19.03 $19.10 $19.03 $19.10 $15.54 2,206
2019-01-29 $18.92 $18.92 $18.84 $18.84 $15.26 1,057
2019-01-28 $18.84 $18.97 $18.84 $18.97 $15.37 693
2019-01-25 $18.76 $18.83 $18.76 $18.82 $15.24 4,455
2019-01-24 $18.59 $18.59 $18.58 $18.58 $15.05 1,775
2019-01-23 $18.53 $18.54 $18.53 $18.54 $15.02 327
2019-01-22 $18.55 $18.55 $18.55 $18.55 $15.03 643
2019-01-18 $18.00 $18.55 $18.00 $18.55 $15.03 1,500
2019-01-17 $18.57 $18.57 $18.46 $18.46 $14.95 17,200
2019-01-16 $18.97 $18.97 $18.47 $18.47 $14.96 1,180
2019-01-15 $18.52 $18.58 $18.52 $18.52 $15.00 2,580
2019-01-14 $18.40 $18.43 $18.40 $18.43 $14.93 3,290
2019-01-11 $18.46 $18.48 $18.45 $18.47 $14.96 2,490
2019-01-10 $18.23 $18.23 $18.23 $18.23 $14.77 241
2019-01-09 $18.23 $18.23 $18.23 $18.23 $14.77 189
2019-01-08 $18.07 $18.07 $18.07 $18.07 $14.64 1,546
2019-01-07 $17.67 $17.87 $17.67 $17.87 $14.48 47,471
2019-01-04 $17.63 $17.63 $17.63 $17.63 $14.28 4,802
2019-01-03 $17.44 $17.44 $17.44 $17.44 $14.13 100
2019-01-02 $17.44 $17.44 $17.44 $17.44 $14.13 12,476
2018-12-31 $17.43 $17.44 $17.39 $17.44 $14.13 512
2018-12-28 $17.04 $17.47 $17.04 $17.30 $14.01 5,384
2018-12-27 $17.34 $17.46 $17.15 $17.46 $14.07 4,442
2018-12-26 $17.00 $17.20 $16.51 $16.75 $13.50 2,095
2018-12-24 $17.34 $17.34 $17.34 $17.34 $13.97 552
2018-12-21 $17.64 $17.64 $17.64 $17.64 $14.22 26,623
2018-12-20 $17.81 $17.81 $17.81 $17.81 $14.35 248
2018-12-19 $18.12 $18.16 $17.75 $17.75 $14.31 6,959
2018-12-18 $18.04 $18.13 $17.98 $18.13 $14.61 4,045
2018-12-17 $18.26 $18.32 $18.05 $18.05 $14.55 3,300
2018-12-14 $18.37 $18.40 $18.37 $18.40 $14.83 2,044
2018-12-13 $18.58 $18.58 $18.58 $18.58 $14.97 35,302
2018-12-12 $18.64 $18.64 $18.50 $18.58 $14.97 2,157
2018-12-11 $18.58 $18.58 $18.50 $18.54 $14.94 1,032
2018-12-10 $18.52 $18.52 $18.36 $18.39 $14.82 4,382
2018-12-07 $18.81 $18.81 $18.62 $18.68 $15.05 2,233
2018-12-06 $18.30 $18.56 $18.08 $18.56 $14.96 5,325
2018-12-04 $18.61 $18.71 $18.54 $18.56 $14.96 17,866
2018-12-03 $18.84 $18.84 $18.48 $18.48 $14.89 24,284
2018-11-30 $18.67 $18.67 $18.67 $18.67 $15.05 105,607
2018-11-29 $18.67 $18.67 $18.67 $18.67 $15.05 22,321
2018-11-28 $18.43 $18.79 $18.42 $18.76 $15.05 5,364
2018-11-27 $18.42 $18.42 $18.42 $18.42 $14.77 101
2018-11-26 $18.65 $18.65 $18.51 $18.52 $14.85 1,316
2018-11-21 $18.48 $18.83 $18.44 $18.77 $15.05 12,626
2018-11-20 $19.20 $19.20 $18.54 $18.54 $14.87 13,467
2018-11-19 $18.92 $18.92 $18.76 $18.76 $15.05 392
2018-11-16 $19.01 $19.01 $18.97 $18.97 $15.22 2,206
2018-11-15 $18.81 $18.82 $18.79 $18.79 $15.07 1,328
2018-11-14 $18.90 $18.90 $18.78 $18.78 $15.06 1,754
2018-11-13 $18.68 $18.74 $18.68 $18.74 $15.03 706
2018-11-12 $18.89 $18.89 $18.83 $18.83 $15.10 876
2018-11-09 $18.60 $18.68 $18.56 $18.68 $14.98 1,476
2018-11-08 $18.64 $18.64 $18.64 $18.64 $14.95 358
2018-11-07 $18.70 $18.80 $18.67 $18.67 $14.97 1,004
2018-11-06 $18.38 $18.56 $18.38 $18.56 $14.89 42,397
2018-11-05 $18.37 $18.37 $18.37 $18.37 $14.73 20,165
2018-11-02 $18.44 $18.44 $18.18 $18.18 $14.58 1,202
2018-11-01 $18.33 $18.34 $18.33 $18.34 $14.71 957
2018-10-31 $18.36 $18.36 $18.21 $18.33 $14.70 15,427
2018-10-30 $18.15 $18.15 $18.15 $18.15 $14.56 1,075
2018-10-29 $18.40 $18.40 $18.26 $18.26 $14.57 8,774
2018-10-26 $18.27 $18.59 $18.26 $18.59 $14.84 7,328
2018-10-25 $18.44 $18.52 $18.40 $18.51 $14.77 1,741
2018-10-24 $18.56 $18.74 $18.54 $18.54 $14.80 5,506
2018-10-23 $18.27 $18.27 $18.27 $18.27 $14.58 714
2018-10-22 $18.39 $18.39 $18.39 $18.39 $14.68 6
2018-10-19 $18.33 $18.39 $18.30 $18.39 $14.68 41,809
2018-10-18 $18.33 $18.33 $18.26 $18.26 $14.57 965
2018-10-17 $18.38 $18.40 $18.38 $18.40 $14.69 2,937
2018-10-16 $18.38 $18.40 $18.38 $18.40 $14.68 645
2018-10-15 $18.38 $18.38 $18.36 $18.36 $14.65 2,842
2018-10-12 $18.38 $18.38 $18.33 $18.37 $14.66 904
2018-10-11 $18.19 $18.33 $18.19 $18.23 $14.55 1,393
2018-10-10 $18.53 $18.55 $18.32 $18.32 $14.62 25,411
2018-10-09 $18.57 $18.57 $18.52 $18.52 $14.78 398
2018-10-08 $18.24 $18.24 $18.24 $18.24 $14.56 565
2018-10-05 $18.64 $18.64 $18.56 $18.56 $14.81 2,034
2018-10-04 $18.73 $18.76 $18.73 $18.76 $14.97 431
2018-10-03 $19.13 $19.13 $18.87 $18.87 $15.06 44,609
2018-10-02 $19.10 $19.12 $19.10 $19.12 $15.26 768
2018-10-01 $19.25 $19.27 $19.06 $19.27 $15.38 2,044
2018-09-28 $18.98 $19.03 $18.98 $19.03 $15.19 639
2018-09-27 $18.85 $18.90 $18.79 $18.80 $15.00 3,808
2018-09-26 $19.10 $19.10 $19.05 $19.05 $15.13 451
2018-09-25 $19.27 $19.27 $19.27 $19.27 $15.30 3,768
2018-09-24 $19.28 $19.28 $19.25 $19.25 $15.29 8,271
2018-09-21 $19.14 $19.22 $19.14 $19.22 $15.26 1,414
2018-09-20 $19.27 $19.28 $19.26 $19.27 $15.30 3,547
2018-09-19 $19.33 $19.39 $19.28 $19.30 $15.33 1,096
2018-09-18 $19.65 $19.65 $19.44 $19.44 $15.44 1,094
2018-09-17 $19.65 $19.65 $19.65 $19.65 $15.61 209
2018-09-14 $19.77 $19.77 $19.51 $19.62 $15.58 1,330
2018-09-13 $19.64 $19.69 $19.60 $19.66 $15.61 887
2018-09-12 $19.47 $19.53 $19.47 $19.53 $15.51 416
2018-09-11 $19.43 $19.43 $19.43 $19.43 $15.43 272
2018-09-10 $19.32 $19.44 $19.32 $19.44 $15.44 757
2018-09-07 $19.23 $19.25 $19.23 $19.25 $15.29 201
2018-09-06 $19.08 $19.22 $19.08 $19.22 $15.26 701
2018-09-05 $19.04 $19.06 $19.04 $19.06 $15.14 405
2018-09-04 $19.07 $19.15 $19.07 $19.15 $15.21 756
2018-08-31 $19.23 $19.31 $19.23 $19.31 $15.34 1,309
2018-08-30 $19.58 $19.59 $19.52 $19.52 $15.50 585
2018-08-29 $19.57 $19.69 $19.54 $19.69 $15.56 1,797
2018-08-28 $19.55 $19.55 $19.48 $19.54 $15.44 1,300
2018-08-27 $19.37 $19.44 $19.28 $19.44 $15.37 6,633
2018-08-24 $19.19 $19.33 $19.19 $19.28 $15.24 1,062
2018-08-23 $19.37 $19.38 $19.22 $19.22 $15.19 1,030
2018-08-22 $19.39 $19.41 $19.39 $19.41 $15.34 800
2018-08-21 $19.40 $19.40 $19.40 $19.40 $15.33 916
2018-08-20 $19.28 $19.48 $19.28 $19.44 $15.37 1,228
2018-08-17 $19.16 $19.36 $19.16 $19.36 $15.30 2,608
2018-08-16 $18.98 $18.98 $18.98 $18.98 $15.00 443
2018-08-15 $18.79 $19.09 $18.76 $19.05 $15.06 3,071
2018-08-14 $18.83 $18.83 $18.79 $18.79 $14.85 984
2018-08-13 $18.86 $18.86 $18.86 $18.86 $14.91 501
2018-08-10 $18.95 $18.95 $18.85 $18.85 $14.90 711
2018-08-09 $19.03 $19.12 $19.03 $19.08 $15.08 5,178
2018-08-08 $19.03 $19.06 $19.00 $19.00 $15.02 2,581
2018-08-07 $19.15 $19.15 $19.05 $19.07 $15.07 1,633
2018-08-06 $18.48 $18.48 $18.48 $18.48 $14.61 205
2018-08-03 $19.25 $19.47 $19.24 $19.47 $15.39 6,414
2018-08-02 $19.18 $19.18 $19.18 $19.18 $15.16 369
2018-08-01 $19.30 $19.31 $19.22 $19.24 $15.21 1,431
2018-07-31 $19.06 $19.28 $19.06 $19.24 $15.21 1,331
2018-07-30 $19.05 $19.13 $19.05 $19.13 $15.12 1,236
2018-07-27 $19.00 $19.06 $18.99 $18.99 $14.94 574
2018-07-26 $19.10 $19.10 $19.08 $19.08 $15.01 2,745
2018-07-25 $19.00 $19.00 $18.95 $18.95 $14.91 1,632
2018-07-24 $18.85 $18.88 $18.85 $18.88 $14.85 2,034
2018-07-23 $18.73 $18.73 $18.73 $18.73 $14.73 472
2018-07-20 $18.85 $18.85 $18.77 $18.77 $14.76 1,250
2018-07-19 $18.70 $18.70 $18.64 $18.68 $14.69 561
2018-07-18 $18.70 $18.70 $18.70 $18.70 $14.71 560
2018-07-17 $18.67 $18.70 $18.67 $18.70 $14.71 400
2018-07-16 $18.74 $18.85 $18.74 $18.82 $14.80 507
2018-07-13 $18.74 $18.82 $18.68 $18.70 $14.71 2,773
2018-07-12 $18.72 $18.72 $18.72 $18.72 $14.73 715
2018-07-11 $18.66 $18.66 $18.60 $18.61 $14.64 38,652
2018-07-10 $18.69 $18.70 $18.68 $18.70 $14.71 2,578
2018-07-09 $18.89 $18.89 $18.80 $18.80 $14.79 10,206
2018-07-06 $18.77 $18.83 $18.77 $18.83 $14.81 801
2018-07-05 $18.69 $18.74 $18.69 $18.74 $14.74 700
2018-07-03 $18.46 $18.89 $18.46 $18.89 $14.86 1,124
2018-07-02 $17.77 $17.90 $17.77 $17.90 $14.08 900
2018-06-29 $18.49 $18.55 $18.46 $18.55 $14.59 63,475
2018-06-28 $18.29 $18.38 $18.28 $18.36 $14.44 2,136
2018-06-27 $18.32 $18.34 $18.18 $18.18 $14.23 2,600
2018-06-26 $18.32 $18.32 $18.30 $18.30 $14.32 2,244
2018-06-25 $18.22 $18.22 $18.22 $18.22 $14.26 200
2018-06-22 $18.23 $18.23 $18.23 $18.23 $14.27 10,035
2018-06-21 $18.32 $18.32 $18.32 $18.32 $14.34 216
2018-06-20 $18.33 $18.33 $18.29 $18.32 $14.34 2,147
2018-06-19 $18.35 $18.35 $18.35 $18.35 $14.36 233
2018-06-18 $18.41 $18.47 $18.41 $18.43 $14.43 3,281
2018-06-15 $18.17 $18.28 $18.17 $18.28 $14.31 70,604
2018-06-14 $18.26 $18.26 $18.21 $18.21 $14.25 1,859
2018-06-13 $18.29 $18.38 $18.29 $18.38 $14.39 731
2018-06-12 $18.45 $18.45 $18.45 $18.45 $14.44 1,891
2018-06-11 $18.54 $18.54 $18.54 $18.54 $14.51 64
2018-06-08 $18.54 $18.54 $18.54 $18.54 $14.51 77
2018-06-07 $18.47 $18.63 $18.43 $18.54 $14.51 7,779
2018-06-06 $18.36 $18.36 $18.36 $18.36 $14.37 108,878
2018-06-05 $18.37 $18.39 $18.36 $18.36 $14.37 1,906
2018-06-04 $18.11 $18.11 $18.11 $18.11 $14.18 5
2018-06-01 $18.11 $18.11 $18.11 $18.11 $14.18 0
2018-05-31 $18.11 $18.11 $18.11 $18.11 $14.18 36,398
2018-05-30 $18.10 $18.44 $18.10 $18.44 $14.43 500
2018-05-29 $18.30 $18.30 $18.09 $18.11 $14.11 14,160
2018-05-25 $18.36 $18.36 $18.36 $18.36 $14.30 300
2018-05-24 $18.45 $18.45 $18.38 $18.38 $14.32 400
2018-05-23 $18.49 $18.61 $18.49 $18.61 $14.49 1,805
2018-05-22 $18.68 $18.69 $18.68 $18.68 $14.55 1,850
2018-05-21 $19.40 $19.40 $18.42 $18.42 $14.35 436
2018-05-18 $18.27 $18.43 $18.27 $18.43 $14.35 605
2018-05-17 $18.37 $18.39 $18.36 $18.39 $14.32 1,700
2018-05-16 $18.38 $18.38 $18.35 $18.36 $14.30 5,000
2018-05-15 $18.32 $18.34 $18.32 $18.34 $14.28 1,354
2018-05-14 $18.80 $18.80 $18.79 $18.79 $14.64 301
2018-05-11 $18.80 $18.80 $18.70 $18.70 $14.57 320
2018-05-10 $18.36 $18.42 $18.32 $18.42 $14.35 800
2018-05-09 $18.17 $18.17 $18.17 $18.17 $14.15 11,041
2018-05-08 $18.07 $18.07 $18.07 $18.07 $14.07 343
2018-05-07 $18.15 $18.32 $18.15 $18.28 $14.24 556
2018-05-04 $18.17 $18.17 $18.17 $18.17 $14.15 5,460
2018-05-03 $18.25 $18.35 $18.17 $18.17 $14.15 810
2018-05-02 $18.20 $18.23 $18.20 $18.23 $14.20 500
2018-05-01 $18.21 $18.24 $18.21 $18.24 $14.21 1,400
2018-04-30 $18.14 $18.14 $18.14 $18.14 $14.13 45
2018-04-27 $17.99 $18.14 $17.99 $18.14 $14.13 1,250
2018-04-26 $17.93 $17.93 $17.93 $17.93 $13.89 280
2018-04-25 $17.97 $17.97 $17.90 $17.90 $13.87 7,505
2018-04-24 $18.10 $18.10 $18.10 $18.10 $14.03 1,000
2018-04-23 $18.29 $18.29 $18.29 $18.29 $14.17 0
2018-04-20 $18.33 $18.33 $18.29 $18.29 $14.17 1,671
2018-04-19 $18.60 $18.60 $18.35 $18.35 $14.22 865
2018-04-18 $18.48 $18.51 $18.48 $18.51 $14.34 500
2018-04-17 $18.56 $18.67 $18.56 $18.67 $14.47 1,020
2018-04-16 $18.49 $18.57 $18.47 $18.57 $14.39 910
2018-04-13 $18.41 $18.48 $18.37 $18.48 $14.32 1,000
2018-04-12 $18.48 $18.48 $18.41 $18.41 $14.27 1,874
2018-04-11 $18.53 $18.53 $18.53 $18.53 $14.36 0
2018-04-10 $18.60 $18.61 $18.53 $18.53 $14.36 601
2018-04-09 $18.43 $18.53 $18.42 $18.53 $14.36 1,692
2018-04-06 $18.62 $18.62 $18.44 $18.44 $14.29 577
2018-04-05 $18.46 $18.58 $18.46 $18.58 $14.40 203,631
2018-04-04 $18.38 $18.38 $18.38 $18.38 $14.24 256
2018-04-03 $18.51 $18.52 $18.41 $18.41 $14.27 1,461
2018-04-02 $18.30 $18.40 $18.30 $18.35 $14.22 2,271
2018-03-29 $18.31 $18.31 $18.29 $18.29 $14.17 5,058
2018-03-28 $18.15 $18.28 $18.14 $18.28 $14.17 875
2018-03-27 $18.32 $18.32 $18.26 $18.26 $14.08 600
2018-03-26 $18.24 $18.24 $18.24 $18.24 $14.06 205
2018-03-23 $18.60 $18.60 $18.33 $18.34 $14.14 3,853
2018-03-22 $18.40 $18.53 $18.40 $18.53 $14.29 2,605
2018-03-21 $18.46 $18.50 $18.37 $18.37 $14.16 1,953
2018-03-20 $18.26 $18.32 $18.18 $18.28 $14.09 181,364
2018-03-19 $18.10 $18.32 $18.10 $18.31 $14.12 30,854
2018-03-16 $18.26 $18.42 $18.26 $18.30 $14.11 16,083
2018-03-15 $18.40 $18.40 $18.40 $18.40 $14.19 230
2018-03-14 $18.48 $18.48 $18.48 $18.48 $14.25 626
2018-03-13 $18.67 $18.67 $18.48 $18.48 $14.25 1,999
2018-03-12 $18.56 $18.67 $18.56 $18.67 $14.39 1,400
2018-03-09 $18.64 $18.68 $18.60 $18.60 $14.34 4,810
2018-03-08 $18.60 $18.60 $18.56 $18.58 $14.32 1,540
2018-03-07 $18.50 $18.67 $18.50 $18.59 $14.33 99,300
2018-03-06 $18.41 $18.58 $18.35 $18.58 $14.32 734
2018-03-05 $18.10 $18.30 $18.08 $18.30 $14.11 3,225
2018-03-02 $18.17 $18.19 $18.17 $18.19 $14.02 400
2018-03-01 $18.28 $18.28 $18.24 $18.24 $14.06 502
2018-02-28 $18.46 $18.52 $18.25 $18.25 $14.07 55,004
2018-02-27 $18.55 $18.66 $18.32 $18.38 $14.17 2,039
2018-02-26 $18.61 $18.61 $18.57 $18.58 $14.23 2,462
2018-02-23 $18.74 $18.75 $18.66 $18.66 $14.29 2,711
2018-02-22 $19.01 $19.01 $18.63 $18.63 $14.27 899
2018-02-21 $18.86 $18.88 $18.78 $18.81 $14.41 900
2018-02-20 $19.14 $19.14 $18.85 $18.85 $14.44 2,700
2018-02-16 $19.14 $19.34 $19.14 $19.32 $14.80 1,400
2018-02-15 $18.94 $19.08 $18.89 $19.08 $14.61 902
2018-02-14 $18.51 $18.97 $18.51 $18.97 $14.53 1,933
2018-02-13 $18.59 $18.62 $18.40 $18.60 $14.25 2,010
2018-02-12 $18.68 $18.68 $18.40 $18.55 $14.21 8,553
2018-02-09 $18.68 $18.68 $18.30 $18.43 $14.12 7,892
2018-02-08 $18.75 $18.75 $18.64 $18.65 $14.29 1,243
2018-02-07 $18.50 $18.89 $18.50 $18.89 $14.47 856
2018-02-06 $18.73 $19.00 $18.69 $18.75 $14.36 11,645
2018-02-05 $19.29 $19.29 $18.82 $18.82 $14.42 3,348
2018-02-02 $19.25 $19.25 $18.97 $19.07 $14.61 1,941
2018-02-01 $19.44 $19.51 $19.44 $19.51 $14.94 656
2018-01-31 $19.47 $19.56 $19.44 $19.56 $14.98 109,367
2018-01-30 $19.51 $19.52 $19.42 $19.48 $14.92 6,956
2018-01-29 $19.76 $19.77 $19.71 $19.76 $15.04 1,115
2018-01-26 $19.85 $19.93 $19.85 $19.93 $15.17 782
2018-01-25 $19.85 $19.94 $19.85 $19.92 $15.16 3,450
2018-01-24 $19.86 $19.86 $19.71 $19.78 $15.06 3,142
2018-01-23 $19.58 $19.73 $19.57 $19.73 $15.02 1,534
2018-01-22 $19.53 $19.56 $19.50 $19.50 $14.85 1,090
2018-01-19 $19.28 $19.31 $19.27 $19.31 $14.70 750
2018-01-18 $19.36 $19.37 $19.24 $19.37 $14.75 2,338
2018-01-17 $19.50 $19.50 $19.26 $19.40 $14.77 31,163
2018-01-16 $19.23 $19.55 $19.06 $19.50 $14.85 62,781
2018-01-12 $19.13 $19.23 $19.13 $19.23 $14.64 5,045
2018-01-11 $19.14 $19.14 $19.04 $19.04 $14.50 1,895
2018-01-10 $19.67 $19.67 $19.17 $19.17 $14.59 6,168
2018-01-09 $19.74 $19.74 $19.73 $19.73 $15.02 643
2018-01-08 $19.64 $19.76 $19.64 $19.76 $15.04 1,794
2018-01-05 $19.62 $19.67 $19.62 $19.67 $14.97 3,507
2018-01-04 $19.47 $19.55 $19.47 $19.55 $14.88 18,136
2018-01-03 $19.55 $19.55 $19.55 $19.55 $14.88 221
2018-01-02 $19.55 $19.58 $19.51 $19.51 $14.85 7,260
2017-12-29 $19.59 $19.59 $19.50 $19.50 $14.85 6,538
2017-12-28 $19.64 $19.64 $19.46 $19.62 $14.94 41,490
2017-12-27 $19.72 $20.10 $19.72 $20.08 $15.20 1,177
2017-12-26 $19.70 $19.70 $19.70 $19.70 $14.91 76
2017-12-22 $19.50 $19.70 $19.49 $19.70 $14.91 4,627
2017-12-21 $19.67 $19.67 $19.67 $19.67 $14.89 1,028
2017-12-20 $19.47 $19.62 $19.47 $19.62 $14.85 3,238
2017-12-19 $19.46 $19.53 $19.46 $19.53 $14.78 564
2017-12-18 $19.36 $19.45 $19.36 $19.45 $14.72 4,098
2017-12-15 $19.36 $19.36 $19.35 $19.35 $14.64 44,240
2017-12-14 $19.36 $19.70 $19.36 $19.60 $14.83 1,202
2017-12-13 $19.37 $19.43 $19.37 $19.43 $14.70 500
2017-12-12 $19.31 $19.35 $19.31 $19.35 $14.64 627
2017-12-11 $19.34 $19.34 $19.30 $19.30 $14.61 1,837
2017-12-08 $19.14 $19.32 $19.14 $19.32 $14.62 1,606
2017-12-07 $19.30 $19.33 $19.30 $19.33 $14.63 1,101
2017-12-06 $19.51 $19.51 $19.51 $19.51 $14.76 289
2017-12-05 $19.63 $19.63 $19.51 $19.51 $14.76 1,367
2017-12-04 $19.65 $19.65 $19.52 $19.52 $14.77 3,182
2017-12-01 $19.57 $19.57 $19.51 $19.51 $14.76 2,590
2017-11-30 $19.38 $19.39 $19.28 $19.28 $14.59 1,202
2017-11-29 $19.32 $19.32 $19.32 $19.32 $14.62 585
2017-11-28 $19.49 $19.52 $19.42 $19.52 $14.68 2,300
2017-11-27 $20.00 $20.00 $19.84 $19.84 $14.92 10,877
2017-11-24 $20.00 $20.00 $20.00 $20.00 $15.04 1,310
2017-11-22 $19.95 $19.96 $19.95 $19.96 $15.01 4,930
2017-11-21 $19.97 $19.97 $19.97 $19.97 $15.02 11,055
2017-11-20 $19.80 $19.80 $19.80 $19.80 $14.89 468
2017-11-17 $19.95 $19.95 $19.95 $19.95 $15.01 224
2017-11-16 $20.00 $20.05 $20.00 $20.05 $15.08 252
2017-11-15 $19.88 $19.95 $19.87 $19.95 $15.01 34,598
2017-11-14 $20.13 $20.13 $20.13 $20.13 $15.14 4,001
2017-11-13 $20.13 $20.13 $20.13 $20.13 $15.14 0
2017-11-10 $20.12 $20.13 $20.12 $20.13 $15.14 2,273
2017-11-09 $20.20 $20.20 $20.09 $20.15 $15.16 7,245
2017-11-08 $20.07 $20.10 $20.07 $20.07 $15.10 2,118
2017-11-07 $19.57 $19.80 $19.57 $19.80 $14.89 475
2017-11-06 $19.60 $19.61 $19.60 $19.61 $14.75 320
2017-11-03 $19.36 $19.38 $19.36 $19.38 $14.58 2,069
2017-11-02 $19.03 $19.21 $19.03 $19.21 $14.45 1,780
2017-11-01 $18.99 $19.05 $18.97 $19.03 $14.31 3,429
2017-10-31 $19.00 $19.02 $18.91 $18.95 $14.25 2,551
2017-10-30 $19.10 $19.10 $19.10 $19.10 $14.37 500
2017-10-27 $19.09 $19.17 $19.09 $19.16 $14.32 7,269
2017-10-26 $19.09 $19.09 $19.08 $19.08 $14.26 400
2017-10-25 $19.37 $19.37 $19.12 $19.13 $14.30 2,472
2017-10-24 $19.33 $19.34 $19.33 $19.34 $14.46 1,668
2017-10-23 $19.43 $19.43 $19.42 $19.42 $14.52 2,825
2017-10-20 $19.50 $19.50 $19.39 $19.39 $14.50 950
2017-10-19 $19.78 $19.78 $19.76 $19.76 $14.77 639
2017-10-18 $19.79 $19.83 $19.79 $19.83 $14.82 2,201
2017-10-17 $19.57 $19.68 $19.57 $19.68 $14.71 500
2017-10-16 $19.81 $19.81 $19.75 $19.77 $14.78 2,193
2017-10-13 $20.10 $20.10 $20.03 $20.03 $14.97 63,887
2017-10-12 $19.94 $19.94 $19.94 $19.94 $14.91 4,652
2017-10-11 $19.57 $19.67 $19.57 $19.67 $14.71 966
2017-10-10 $19.65 $19.74 $19.58 $19.58 $14.64 8,593
2017-10-09 $20.12 $20.12 $19.90 $19.90 $14.88 2,160
2017-10-06 $19.61 $19.61 $19.61 $19.61 $14.66 205
2017-10-05 $19.79 $19.79 $19.75 $19.75 $14.76 420
2017-10-04 $19.72 $19.72 $19.72 $19.72 $14.74 1,304
2017-10-03 $19.53 $19.53 $19.44 $19.44 $14.53 13,661
2017-10-02 $19.28 $19.28 $19.20 $19.21 $14.36 1,700
2017-09-29 $19.03 $19.19 $19.03 $19.19 $14.35 3,205
2017-09-28 $19.23 $19.23 $19.13 $19.15 $14.32 11,188
2017-09-27 $19.38 $19.40 $19.30 $19.30 $14.34 3,610
2017-09-26 $19.34 $19.34 $19.34 $19.34 $14.37 23,250
2017-09-25 $18.83 $19.47 $18.83 $19.45 $14.45 4,600
2017-09-22 $19.19 $19.19 $19.19 $19.19 $14.26 0
2017-09-21 $19.18 $19.19 $19.18 $19.19 $14.26 16,368
2017-09-20 $19.43 $19.45 $19.19 $19.19 $14.26 5,700
2017-09-19 $19.33 $19.33 $19.32 $19.32 $14.36 2,000
2017-09-18 $19.49 $19.50 $19.37 $19.39 $14.41 3,640
2017-09-15 $19.40 $19.46 $19.40 $19.46 $14.46 401
2017-09-14 $19.33 $19.37 $19.28 $19.35 $14.38 4,299
2017-09-13 $19.50 $19.50 $19.50 $19.50 $14.49 14,295
2017-09-12 $19.63 $19.63 $19.63 $19.63 $14.59 101
2017-09-11 $19.62 $19.62 $19.62 $19.62 $14.58 12,756
2017-09-08 $19.61 $19.61 $19.54 $19.54 $14.52 1,345
2017-09-07 $19.37 $19.37 $19.37 $19.37 $14.39 49
2017-09-06 $19.15 $19.43 $19.15 $19.37 $14.39 803
2017-09-05 $19.24 $19.24 $19.16 $19.16 $14.24 4,345
2017-09-01 $19.17 $19.17 $19.17 $19.17 $14.24 1,058
2017-08-31 $18.91 $19.04 $18.91 $19.04 $14.15 46,283
2017-08-30 $18.67 $18.67 $18.67 $18.67 $13.87 620
2017-08-29 $18.89 $18.89 $18.89 $18.89 $14.04 135
2017-08-28 $19.12 $19.12 $19.05 $19.07 $14.08 960
2017-08-25 $19.12 $19.12 $19.12 $19.12 $14.12 1,064
2017-08-24 $19.17 $19.17 $19.10 $19.10 $14.10 2,106
2017-08-23 $19.05 $19.06 $19.05 $19.06 $14.07 707
2017-08-22 $19.01 $19.07 $19.01 $19.07 $14.08 505
2017-08-21 $19.07 $19.08 $19.05 $19.08 $14.09 6,402
2017-08-18 $19.00 $19.03 $19.00 $19.03 $14.05 14,859
2017-08-17 $18.98 $18.98 $18.98 $18.98 $14.02 0
2017-08-16 $18.98 $19.06 $18.95 $18.98 $14.02 2,528
2017-08-15 $18.93 $18.93 $18.74 $18.78 $13.87 33,790
2017-08-14 $18.93 $18.93 $18.89 $18.89 $13.95 16,482
2017-08-11 $18.87 $18.94 $18.85 $18.91 $13.96 11,230
2017-08-10 $18.82 $18.83 $18.72 $18.79 $13.88 4,659
2017-08-09 $18.72 $18.77 $18.72 $18.77 $13.86 6,662
2017-08-08 $18.92 $18.99 $18.92 $18.99 $14.02 2,830
2017-08-07 $18.17 $18.73 $18.17 $18.60 $13.73 3,546
2017-08-04 $18.98 $18.98 $18.90 $18.90 $13.96 2,151
2017-08-03 $19.03 $19.06 $19.03 $19.06 $14.07 15,792
2017-08-02 $19.01 $19.06 $19.01 $19.06 $14.07 1,642
2017-08-01 $19.44 $19.48 $19.18 $19.18 $14.16 11,901
2017-07-31 $19.19 $19.30 $19.19 $19.30 $14.25 1,732
2017-07-28 $19.06 $19.06 $19.06 $19.06 $14.07 0
2017-07-27 $19.37 $19.37 $19.05 $19.06 $14.07 1,350
2017-07-26 $19.15 $19.39 $19.15 $19.39 $14.23 3,027
2017-07-25 $19.24 $19.24 $19.19 $19.23 $14.11 2,365
2017-07-24 $19.33 $19.33 $19.24 $19.28 $14.15 3,617
2017-07-21 $19.43 $19.43 $19.29 $19.32 $14.18 466
2017-07-20 $19.38 $19.38 $19.38 $19.38 $14.22 521
2017-07-19 $19.21 $19.23 $19.21 $19.23 $14.11 690
2017-07-18 $19.09 $19.09 $19.04 $19.04 $13.97 693
2017-07-17 $19.25 $19.25 $19.17 $19.18 $14.08 3,012
2017-07-14 $19.13 $19.25 $19.13 $19.25 $14.13 6,271
2017-07-13 $19.03 $19.13 $19.03 $19.13 $14.04 804
2017-07-12 $18.88 $19.08 $18.88 $19.08 $14.00 45,090
2017-07-11 $18.66 $18.66 $18.66 $18.66 $13.69 724,083
2017-07-10 $18.83 $18.83 $18.73 $18.73 $13.75 13,170
2017-07-07 $18.76 $18.76 $18.76 $18.76 $13.77 5,508
2017-07-06 $18.82 $18.82 $18.82 $18.82 $13.81 1,075
2017-07-05 $18.70 $18.76 $18.70 $18.76 $13.77 1,517
2017-07-03 $18.33 $18.50 $18.29 $18.50 $13.58 1,718
2017-06-30 $18.57 $18.57 $18.57 $18.57 $13.63 29,809
2017-06-29 $18.67 $18.67 $18.57 $18.57 $13.63 1,275
2017-06-28 $18.43 $18.67 $18.42 $18.57 $13.63 4,420
2017-06-27 $18.52 $18.52 $18.39 $18.42 $13.43 15,502
2017-06-26 $18.35 $18.46 $18.22 $18.22 $13.29 5,075
2017-06-23 $18.41 $18.41 $18.33 $18.33 $13.37 8,331
2017-06-22 $18.60 $18.70 $18.57 $18.57 $13.54 4,423
2017-06-21 $18.64 $18.69 $18.49 $18.54 $13.52 8,020
2017-06-20 $18.76 $18.76 $18.71 $18.72 $13.65 3,391
2017-06-19 $18.71 $18.82 $18.71 $18.82 $13.72 4,064
2017-06-16 $18.78 $18.78 $18.77 $18.77 $13.69 3,522
2017-06-15 $18.83 $18.83 $18.60 $18.71 $13.65 5,660
2017-06-14 $19.08 $19.08 $19.08 $19.08 $13.91 100
2017-06-13 $19.19 $19.19 $19.17 $19.17 $13.98 4,623
2017-06-12 $18.90 $19.00 $18.90 $19.00 $13.86 1,750
2017-06-09 $18.92 $18.97 $18.88 $18.88 $13.77 6,855
2017-06-08 $18.81 $18.90 $18.81 $18.90 $13.78 5,312
2017-06-07 $18.62 $18.91 $18.62 $18.80 $13.71 3,226
2017-06-06 $18.75 $18.91 $18.75 $18.91 $13.79 1,128
2017-06-05 $18.76 $18.96 $18.71 $18.75 $13.67 4,612
2017-06-02 $18.77 $18.77 $18.77 $18.77 $13.69 0
2017-06-01 $18.61 $18.83 $18.61 $18.77 $13.69 11,650
2017-05-31 $18.70 $18.70 $18.68 $18.68 $13.62 28,665
2017-05-30 $18.67 $18.80 $18.65 $18.74 $13.67 3,221
2017-05-26 $18.31 $18.91 $18.31 $18.91 $13.79 985
2017-05-25 $18.81 $18.81 $18.81 $18.81 $13.72 200
2017-05-24 $18.74 $18.75 $18.74 $18.75 $13.67 16,530
2017-05-23 $18.76 $18.76 $18.67 $18.67 $13.62 1,036
2017-05-22 $18.80 $18.80 $18.28 $18.28 $13.33 400
2017-05-19 $18.69 $18.69 $18.68 $18.68 $13.62 1,525
2017-05-18 $18.47 $18.64 $18.47 $18.62 $13.58 11,117
2017-05-17 $18.77 $18.77 $18.41 $18.68 $13.62 1,421
2017-05-16 $18.89 $18.89 $18.87 $18.87 $13.76 657
2017-05-15 $18.72 $18.77 $18.72 $18.75 $13.67 17,940
2017-05-12 $18.78 $18.78 $18.56 $18.59 $13.56 19,127
2017-05-11 $18.66 $18.66 $18.64 $18.64 $13.59 14,385
2017-05-10 $18.76 $18.82 $18.76 $18.80 $13.71 449
2017-05-09 $18.70 $18.70 $18.68 $18.68 $13.62 9,300
2017-05-08 $18.43 $18.77 $18.43 $18.77 $13.69 813
2017-05-05 $18.74 $18.75 $18.74 $18.75 $13.67 2,063
2017-05-04 $18.80 $18.80 $18.56 $18.56 $13.54 1,820
2017-05-03 $18.81 $18.90 $18.75 $18.77 $13.69 9,288
2017-05-02 $19.00 $19.00 $19.00 $19.00 $13.86 107
2017-05-01 $18.98 $19.00 $18.98 $19.00 $13.86 1,435
2017-04-28 $18.99 $18.99 $18.99 $18.99 $13.85 101
2017-04-27 $18.99 $18.99 $18.99 $18.99 $13.85 1
2017-04-26 $19.28 $19.29 $18.97 $18.99 $13.85 10,942
2017-04-25 $19.41 $19.41 $19.36 $19.36 $14.03 2,258
2017-04-24 $19.53 $19.57 $19.52 $19.57 $14.18 1,960
2017-04-21 $19.60 $19.70 $19.60 $19.68 $14.26 2,009
2017-04-20 $19.63 $19.63 $19.63 $19.63 $14.23 0
2017-04-19 $19.74 $19.74 $19.63 $19.63 $14.23 200
2017-04-18 $19.81 $19.81 $19.63 $19.63 $14.23 5,308
2017-04-17 $19.87 $19.87 $19.87 $19.87 $14.40 521
2017-04-13 $19.87 $19.87 $19.87 $19.87 $14.40 35
2017-04-12 $19.76 $19.87 $19.76 $19.87 $14.40 1,255
2017-04-11 $19.82 $19.82 $19.82 $19.82 $14.37 399
2017-04-10 $19.60 $19.70 $19.60 $19.70 $14.28 2,051
2017-04-07 $19.73 $19.73 $19.60 $19.60 $14.21 1,371
2017-04-06 $19.57 $19.61 $19.56 $19.61 $14.21 1,186
2017-04-05 $19.78 $19.78 $19.68 $19.68 $14.26 6,546
2017-04-04 $19.49 $19.77 $19.47 $19.77 $14.33 3,119
2017-04-03 $19.61 $19.62 $19.58 $19.58 $14.19 1,752
2017-03-31 $19.55 $19.66 $19.55 $19.66 $14.25 10,115
2017-03-30 $19.55 $19.55 $19.54 $19.54 $14.16 600
2017-03-29 $19.28 $19.55 $19.28 $19.55 $14.17 2,605
2017-03-28 $19.24 $19.35 $19.24 $19.35 $13.94 1,020
2017-03-27 $19.32 $19.33 $19.20 $19.33 $13.93 10,633
2017-03-24 $19.38 $19.38 $19.37 $19.37 $13.96 501
2017-03-23 $19.22 $19.42 $19.22 $19.33 $13.93 4,965
2017-03-22 $19.23 $19.31 $19.23 $19.31 $13.91 1,977
2017-03-21 $19.29 $19.36 $19.24 $19.27 $13.88 2,600
2017-03-20 $19.23 $19.23 $19.15 $19.16 $13.80 3,006
2017-03-17 $19.23 $19.36 $19.22 $19.36 $13.95 19,091
2017-03-16 $19.35 $19.35 $19.35 $19.35 $13.94 404
2017-03-15 $19.12 $19.30 $19.12 $19.30 $13.91 397
2017-03-14 $18.85 $18.85 $18.83 $18.83 $13.57 600
2017-03-13 $19.05 $19.05 $18.88 $18.89 $13.61 20,811
2017-03-10 $18.97 $19.00 $18.97 $18.98 $13.67 20,340
2017-03-09 $19.11 $19.11 $18.89 $18.94 $13.65 3,780
2017-03-08 $19.37 $19.37 $19.18 $19.18 $13.82 654
2017-03-07 $19.48 $19.53 $19.48 $19.52 $14.06 19,570
2017-03-06 $19.65 $19.65 $19.45 $19.50 $14.05 33,198
2017-03-03 $19.69 $19.69 $19.54 $19.56 $14.09 1,778
2017-03-02 $19.83 $19.83 $19.63 $19.63 $14.14 2,854
2017-03-01 $20.01 $20.04 $19.88 $19.88 $14.32 5,405
2017-02-28 $20.16 $20.18 $20.05 $20.05 $14.45 7,154
2017-02-27 $20.45 $20.45 $20.45 $20.45 $14.73 106
2017-02-24 $20.44 $20.45 $20.43 $20.45 $14.73 1,600
2017-02-23 $20.55 $20.66 $20.55 $20.66 $14.80 7,725
2017-02-22 $20.27 $20.28 $20.27 $20.28 $14.53 5,151
2017-02-21 $20.34 $20.34 $20.34 $20.34 $14.57 398
2017-02-17 $20.44 $20.55 $20.44 $20.55 $14.72 6,520
2017-02-16 $20.21 $20.21 $20.21 $20.21 $14.48 520
2017-02-15 $20.09 $20.20 $20.07 $20.20 $14.47 2,308
2017-02-14 $20.30 $20.30 $20.30 $20.30 $14.54 510
2017-02-13 $20.21 $20.38 $20.21 $20.31 $14.55 2,037
2017-02-10 $20.20 $20.25 $20.14 $20.25 $14.51 1,513
2017-02-09 $20.23 $20.33 $20.14 $20.15 $14.43 2,135
2017-02-08 $19.72 $19.72 $19.72 $19.72 $14.13 86
2017-02-07 $19.72 $19.72 $19.72 $19.72 $14.13 900
2017-02-06 $19.79 $19.82 $19.79 $19.82 $14.20 18,290
2017-02-03 $20.00 $20.00 $19.97 $19.97 $14.31 3,285
2017-02-02 $20.00 $20.00 $20.00 $20.00 $14.33 140
2017-02-01 $19.75 $19.75 $19.68 $19.68 $14.10 2,050
2017-01-31 $19.70 $19.97 $19.70 $19.97 $14.31 4,376
2017-01-30 $19.60 $19.67 $19.60 $19.65 $14.08 17,819
2017-01-27 $19.81 $19.81 $19.61 $19.61 $14.05 1,587
2017-01-26 $19.94 $19.96 $19.91 $19.96 $14.21 1,836
2017-01-25 $19.96 $20.01 $19.96 $19.98 $14.23 800
2017-01-24 $19.91 $19.93 $19.91 $19.93 $14.19 2,988
2017-01-23 $19.75 $19.75 $19.75 $19.75 $14.06 20,059
2017-01-20 $19.69 $19.75 $19.69 $19.75 $14.06 1,608
2017-01-19 $19.64 $19.64 $19.57 $19.58 $13.94 2,920
2017-01-18 $19.80 $20.09 $19.72 $19.72 $14.04 2,020
2017-01-17 $20.15 $20.15 $20.13 $20.14 $14.34 3,296
2017-01-13 $19.94 $20.03 $19.94 $20.01 $14.25 1,066
2017-01-12 $20.01 $20.03 $20.01 $20.03 $14.27 383
2017-01-11 $20.32 $20.34 $20.32 $20.34 $14.48 393
2017-01-10 $20.45 $20.45 $20.30 $20.30 $14.46 1,101
2017-01-09 $20.36 $20.36 $20.36 $20.36 $14.50 602
2017-01-06 $20.39 $20.56 $20.39 $20.42 $14.54 9,122
2017-01-05 $20.29 $20.34 $20.29 $20.30 $14.46 775
2017-01-04 $20.00 $20.25 $20.00 $20.24 $14.42 852
2017-01-03 $19.84 $19.90 $19.64 $19.70 $14.03 2,093
2016-12-30 $19.73 $19.84 $19.68 $19.84 $14.13 2,233
2016-12-29 $19.32 $19.67 $19.31 $19.67 $14.01 11,576
2016-12-28 $19.41 $19.41 $19.32 $19.37 $13.79 5,802
2016-12-27 $19.65 $19.65 $19.65 $19.65 $13.91 1,081
2016-12-23 $19.33 $19.49 $19.33 $19.47 $13.78 1,834
2016-12-22 $19.38 $19.49 $19.22 $19.49 $13.80 3,638
2016-12-21 $19.61 $19.61 $19.55 $19.56 $13.85 605
2016-12-20 $19.52 $19.57 $19.44 $19.57 $13.85 1,446
2016-12-19 $19.37 $19.47 $19.37 $19.47 $13.78 5,713
2016-12-16 $19.08 $19.51 $19.08 $19.34 $13.69 5,662
2016-12-15 $19.45 $19.45 $19.17 $19.17 $13.57 1,971
2016-12-14 $20.29 $20.32 $19.68 $19.68 $13.93 13,251
2016-12-13 $20.23 $20.24 $20.23 $20.24 $14.33 628
2016-12-12 $20.23 $20.31 $20.20 $20.20 $14.30 1,148
2016-12-09 $20.08 $20.27 $20.08 $20.27 $14.35 937
2016-12-08 $20.09 $20.11 $20.09 $20.11 $14.24 447
2016-12-07 $20.07 $20.07 $20.05 $20.05 $14.19 1,494
2016-12-06 $19.91 $19.91 $19.84 $19.84 $14.04 887
2016-12-05 $20.31 $20.31 $19.88 $19.88 $14.07 12,959
2016-12-02 $19.69 $20.35 $19.69 $20.30 $14.37 1,213
2016-12-01 $19.86 $19.86 $19.78 $19.83 $14.04 15,958
2016-11-30 $19.81 $19.87 $19.81 $19.84 $14.04 2,632
2016-11-29 $19.85 $20.00 $19.85 $20.00 $14.16 2,190
2016-11-28 $19.84 $19.84 $19.79 $19.79 $14.01 1,372
2016-11-25 $19.55 $19.63 $19.55 $19.60 $13.79 27,083
2016-11-23 $19.60 $19.60 $19.60 $19.60 $13.79 3,200
2016-11-22 $19.62 $19.66 $19.55 $19.60 $13.79 403
2016-11-21 $19.45 $19.59 $19.30 $19.55 $13.76 1,069
2016-11-18 $19.26 $19.26 $19.25 $19.25 $13.54 3,881
2016-11-17 $19.54 $19.54 $19.42 $19.42 $13.66 3,256
2016-11-16 $19.27 $19.30 $19.27 $19.30 $13.58 1,557
2016-11-15 $18.98 $18.99 $18.90 $18.93 $13.32 2,317
2016-11-14 $18.93 $18.93 $18.62 $18.85 $13.26 2,109
2016-11-11 $18.95 $19.29 $18.95 $19.15 $13.47 1,563
2016-11-10 $19.38 $19.45 $19.24 $19.24 $13.54 1,770
2016-11-09 $19.00 $19.70 $19.00 $19.65 $13.83 2,614
2016-11-08 $19.73 $19.76 $19.73 $19.76 $13.90 4,875
2016-11-07 $19.71 $19.72 $19.63 $19.72 $13.88 797
2016-11-04 $19.38 $19.81 $19.35 $19.81 $13.94 4,050
2016-11-03 $19.07 $19.37 $19.07 $19.20 $13.51 3,787
2016-11-02 $19.07 $19.10 $19.07 $19.10 $13.44 9,460
2016-11-01 $19.22 $19.29 $19.21 $19.29 $13.57 4,002
2016-10-31 $19.43 $19.43 $19.33 $19.33 $13.60 4,934
2016-10-28 $19.48 $19.48 $19.48 $19.48 $13.70 513
2016-10-27 $19.30 $19.30 $19.30 $19.30 $13.58 157
2016-10-26 $19.50 $19.51 $19.49 $19.49 $13.63 2,397
2016-10-25 $19.78 $19.81 $19.76 $19.79 $13.84 4,128
2016-10-24 $19.86 $19.86 $19.74 $19.74 $13.81 1,214
2016-10-21 $19.95 $19.95 $19.76 $19.79 $13.84 2,294
2016-10-20 $20.23 $20.30 $20.05 $20.05 $14.02 695
2016-10-19 $20.31 $20.31 $19.94 $20.08 $14.04 1,198
2016-10-18 $20.15 $20.20 $20.15 $20.20 $14.13 1,280
2016-10-17 $20.15 $20.32 $20.15 $20.32 $14.21 5,909
2016-10-14 $19.70 $20.29 $19.70 $20.29 $14.19 1,746
2016-10-13 $19.88 $20.17 $19.88 $20.17 $14.10 1,409
2016-10-12 $19.72 $20.07 $19.72 $20.05 $14.03 127,001
2016-10-11 $19.83 $19.83 $19.75 $19.81 $13.86 4,033
2016-10-10 $19.75 $19.82 $19.75 $19.81 $13.85 9,334
2016-10-07 $19.47 $19.83 $19.47 $19.83 $13.87 8,283
2016-10-06 $19.57 $19.69 $19.55 $19.69 $13.77 3,743
2016-10-05 $19.78 $19.80 $19.77 $19.77 $13.83 8,655
2016-10-04 $20.11 $20.11 $19.99 $19.99 $13.98 38,405
2016-10-03 $20.74 $20.74 $20.31 $20.35 $14.23 3,330
2016-09-30 $20.81 $20.81 $20.69 $20.75 $14.51 2,882
2016-09-29 $21.02 $21.02 $20.61 $20.61 $14.41 26,090
2016-09-28 $20.77 $20.82 $20.77 $20.79 $14.54 2,374
2016-09-27 $20.75 $20.77 $20.70 $20.70 $14.40 1,605
2016-09-26 $20.77 $20.82 $20.71 $20.71 $14.40 13,331
2016-09-23 $21.09 $21.09 $20.91 $20.91 $14.54 2,450
2016-09-22 $21.00 $21.27 $21.00 $21.27 $14.79 4,780
2016-09-21 $20.79 $20.93 $20.52 $20.93 $14.56 631
2016-09-20 $20.68 $20.70 $20.68 $20.70 $14.40 972
2016-09-19 $20.55 $20.65 $20.55 $20.60 $14.33 2,353
2016-09-16 $20.08 $20.29 $20.08 $20.29 $14.11 250
2016-09-15 $20.31 $20.38 $20.30 $20.35 $14.15 4,037
2016-09-14 $20.17 $20.27 $20.17 $20.24 $14.08 946
2016-09-13 $20.08 $20.23 $20.02 $20.02 $13.92 4,638
2016-09-12 $20.50 $20.75 $20.40 $20.60 $14.33 2,169
2016-09-09 $21.34 $21.34 $20.74 $20.74 $14.42 1,316
2016-09-08 $21.65 $21.65 $21.49 $21.49 $14.95 1,897
2016-09-07 $21.74 $21.75 $21.69 $21.69 $15.08 1,554
2016-09-06 $21.74 $21.79 $21.61 $21.79 $15.15 4,081
2016-09-02 $21.33 $21.62 $21.33 $21.48 $14.94 10,677
2016-09-01 $21.03 $21.13 $20.97 $21.13 $14.69 6,488
2016-08-31 $21.00 $21.06 $20.91 $20.98 $14.59 3,698
2016-08-30 $21.29 $21.29 $21.02 $21.02 $14.62 5,834
2016-08-29 $21.44 $21.54 $21.44 $21.54 $14.98 11,040
2016-08-26 $21.54 $21.54 $21.54 $21.54 $14.90 244
2016-08-25 $21.90 $21.90 $21.83 $21.83 $15.10 2,653
2016-08-24 $22.09 $22.09 $21.90 $21.90 $15.15 1,372
2016-08-23 $22.34 $22.34 $22.30 $22.34 $15.45 1,113
2016-08-22 $22.01 $22.01 $22.00 $22.00 $15.22 601
2016-08-19 $22.19 $22.19 $22.17 $22.17 $15.33 1,802
2016-08-18 $22.00 $22.29 $22.00 $22.29 $15.42 515
2016-08-17 $22.00 $22.00 $21.92 $21.92 $15.16 482
2016-08-16 $21.95 $21.95 $21.95 $21.95 $15.18 453
2016-08-15 $21.77 $21.86 $21.77 $21.83 $15.10 1,930
2016-08-12 $21.81 $21.81 $21.62 $21.62 $14.95 634
2016-08-11 $21.73 $21.82 $21.67 $21.67 $14.99 1,416
2016-08-10 $21.50 $21.75 $21.50 $21.75 $15.04 12,582
2016-08-09 $21.55 $21.55 $21.27 $21.27 $14.71 13,222
2016-08-08 $21.47 $21.60 $21.43 $21.55 $14.91 28,872
2016-08-05 $21.50 $21.61 $21.46 $21.53 $14.89 121,493
2016-08-04 $21.54 $21.91 $21.54 $21.88 $15.13 75,005
2016-08-03 $21.69 $21.69 $21.54 $21.58 $14.93 19,903
2016-08-02 $22.18 $22.18 $21.60 $21.77 $15.06 105,724
2016-08-01 $22.02 $22.02 $21.98 $21.98 $15.20 2,837
2016-07-29 $21.93 $22.10 $21.93 $22.10 $15.28 6,758
2016-07-28 $21.81 $21.96 $21.81 $21.93 $15.17 11,098
2016-07-27 $21.99 $22.06 $21.66 $21.66 $14.98 5,822
2016-07-26 $22.06 $22.06 $21.99 $22.04 $15.16 4,147
2016-07-25 $22.05 $22.14 $22.05 $22.14 $15.23 3,405
2016-07-22 $22.28 $22.28 $22.20 $22.20 $15.27 2,256
2016-07-21 $22.50 $22.59 $22.31 $22.38 $15.40 127,121
2016-07-20 $22.46 $22.46 $22.33 $22.41 $15.42 24,144
2016-07-19 $22.18 $22.42 $22.14 $22.36 $15.38 30,336
2016-07-18 $22.11 $22.37 $22.07 $22.37 $15.39 35,293
2016-07-15 $22.30 $22.30 $22.12 $22.28 $15.33 3,198
2016-07-14 $22.78 $22.78 $22.55 $22.56 $15.52 4,220
2016-07-13 $22.50 $22.68 $22.50 $22.68 $15.60 741
2016-07-12 $22.84 $22.89 $22.77 $22.84 $15.71 3,752
2016-07-11 $22.67 $22.67 $22.57 $22.57 $15.53 4,759
2016-07-08 $22.92 $22.92 $22.92 $22.92 $15.76 855
2016-07-07 $23.08 $23.08 $22.86 $22.86 $15.73 48,305
2016-07-06 $23.18 $23.33 $23.18 $23.20 $15.96 5,095
2016-07-05 $22.26 $22.80 $20.67 $22.75 $15.65 6,779
2016-07-01 $21.90 $22.90 $21.90 $21.91 $15.07 5,584
2016-06-30 $22.52 $22.52 $22.26 $22.44 $15.44 3,244
2016-06-29 $22.19 $22.57 $22.19 $22.45 $15.44 3,335
2016-06-28 $21.90 $21.97 $21.75 $21.97 $15.11 2,410
2016-06-27 $21.83 $21.83 $21.71 $21.74 $14.88 1,355
2016-06-24 $21.40 $22.10 $21.40 $22.10 $15.12 1,117
2016-06-23 $22.14 $22.22 $22.06 $22.06 $15.09 4,826
2016-06-22 $22.01 $22.10 $21.95 $21.95 $15.02 4,988
2016-06-21 $22.06 $22.18 $21.95 $21.95 $15.02 10,815
2016-06-20 $22.10 $22.10 $22.10 $22.10 $15.12 719
2016-06-17 $21.86 $22.00 $21.86 $22.00 $15.05 1,072
2016-06-16 $21.65 $21.72 $21.65 $21.72 $14.86 988
2016-06-15 $21.77 $21.95 $21.77 $21.94 $15.01 4,761
2016-06-14 $21.99 $21.99 $21.82 $21.88 $14.97 2,598
2016-06-13 $22.10 $22.10 $21.89 $22.01 $15.06 4,366
2016-06-10 $21.80 $22.00 $21.79 $22.00 $15.06 2,202
2016-06-09 $21.83 $21.83 $21.80 $21.80 $14.92 2,099
2016-06-08 $21.86 $21.88 $21.86 $21.87 $14.97 1,799
2016-06-07 $21.20 $21.76 $21.20 $21.76 $14.89 2,763
2016-06-06 $21.29 $21.29 $21.29 $21.29 $14.57 417
2016-06-03 $21.30 $21.30 $21.24 $21.29 $14.57 1,836
2016-06-02 $20.90 $20.90 $20.86 $20.86 $14.27 3,046
2016-06-01 $20.95 $21.17 $20.95 $21.17 $14.49 2,893
2016-05-31 $21.35 $21.35 $20.90 $20.90 $14.30 5,047
2016-05-27 $21.60 $21.60 $21.54 $21.54 $14.74 513
2016-05-26 $21.62 $21.62 $21.62 $21.62 $14.71 282
2016-05-25 $21.43 $21.62 $21.43 $21.62 $14.65 1,626
2016-05-24 $21.56 $21.56 $21.22 $21.22 $14.38 15,762
2016-05-23 $22.11 $22.11 $20.75 $21.75 $14.74 2,244
2016-05-20 $21.34 $21.51 $21.27 $21.51 $14.58 2,399
2016-05-19 $21.51 $21.51 $21.10 $21.31 $14.44 2,078
2016-05-18 $21.84 $21.84 $21.65 $21.65 $14.67 1,035
2016-05-17 $22.14 $22.15 $22.12 $22.15 $15.01 2,486
2016-05-16 $21.95 $22.23 $21.95 $22.22 $15.06 14,876
2016-05-13 $21.93 $22.00 $21.93 $22.00 $14.91 10,733
2016-05-12 $22.20 $22.20 $21.96 $22.14 $15.00 2,161
2016-05-11 $21.98 $22.14 $21.95 $22.00 $14.91 6,032
2016-05-10 $21.65 $21.79 $21.65 $21.79 $14.77 2,938
2016-05-09 $21.28 $21.68 $21.28 $21.68 $14.69 1,177
2016-05-06 $21.05 $21.33 $21.01 $21.33 $14.45 12,662
2016-05-05 $21.25 $21.34 $21.14 $21.14 $14.33 2,133
2016-05-04 $21.34 $21.34 $21.10 $21.12 $14.31 2,110
2016-05-03 $21.50 $21.51 $21.36 $21.37 $14.48 4,372
2016-05-02 $21.67 $21.89 $21.67 $21.72 $14.72 2,149
2016-04-29 $21.76 $21.76 $21.61 $21.72 $14.72 5,319
2016-04-28 $21.72 $21.75 $21.61 $21.72 $14.72 17,743
2016-04-27 $21.48 $21.62 $21.47 $21.58 $14.63 2,154
2016-04-26 $21.49 $21.49 $21.44 $21.45 $14.46 1,355
2016-04-25 $21.05 $21.27 $21.05 $21.27 $14.33 6,813
2016-04-22 $21.10 $21.14 $20.95 $21.14 $14.25 2,233
2016-04-21 $21.44 $21.44 $20.87 $20.99 $14.15 1,367
2016-04-20 $21.75 $21.75 $21.64 $21.66 $14.60 3,532
2016-04-19 $21.52 $21.81 $21.52 $21.74 $14.65 36,847
2016-04-18 $20.84 $21.37 $20.84 $21.37 $14.40 1,777
2016-04-15 $20.69 $20.76 $20.66 $20.76 $14.00 24,811
2016-04-14 $20.74 $20.74 $20.73 $20.73 $13.97 770
2016-04-13 $20.96 $21.03 $20.94 $20.94 $14.12 5,193
2016-04-12 $20.96 $20.96 $20.96 $20.96 $14.13 548
2016-04-11 $20.68 $20.93 $20.67 $20.93 $14.11 2,280
2016-04-08 $20.52 $20.69 $20.52 $20.62 $13.90 11,335
2016-04-07 $20.34 $20.37 $20.32 $20.37 $13.73 1,267
2016-04-06 $20.38 $20.38 $20.35 $20.35 $13.72 1,858
2016-04-05 $20.31 $20.45 $20.26 $20.45 $13.78 5,743
2016-04-04 $20.46 $20.75 $20.46 $20.66 $13.93 4,336
2016-04-01 $20.24 $20.40 $20.18 $20.39 $13.74 9,133
2016-03-31 $20.63 $20.66 $20.50 $20.50 $13.82 13,503
2016-03-30 $20.19 $20.50 $20.17 $20.48 $13.80 12,390
2016-03-29 $19.95 $20.01 $19.95 $20.01 $13.49 586
2016-03-28 $19.95 $20.12 $19.95 $20.12 $13.48 4,425
2016-03-24 $20.06 $20.06 $19.80 $19.87 $13.32 3,247
2016-03-23 $20.33 $20.44 $20.17 $20.22 $13.55 3,249
2016-03-22 $20.69 $20.70 $20.43 $20.43 $13.69 33,926
2016-03-21 $20.88 $20.88 $20.74 $20.78 $13.92 2,398
2016-03-18 $21.33 $21.33 $20.96 $20.96 $14.05 4,105
2016-03-17 $21.02 $21.38 $20.95 $21.22 $14.22 3,297
2016-03-16 $20.46 $20.80 $20.42 $20.76 $13.91 4,992
2016-03-15 $20.14 $20.20 $20.08 $20.08 $13.46 1,460
2016-03-14 $20.06 $20.20 $20.04 $20.19 $13.53 4,805
2016-03-11 $20.19 $20.31 $20.19 $20.29 $13.60 4,943
2016-03-10 $20.06 $20.06 $19.86 $19.88 $13.32 1,549
2016-03-09 $20.02 $20.13 $20.02 $20.05 $13.44 2,713
2016-03-08 $19.48 $19.65 $19.47 $19.65 $13.16 10,616
2016-03-07 $19.87 $19.87 $19.72 $19.73 $13.22 4,153
2016-03-04 $19.66 $19.67 $19.51 $19.65 $13.17 3,724
2016-03-03 $19.33 $19.57 $19.33 $19.57 $13.11 3,502
2016-03-02 $19.23 $19.46 $19.23 $19.46 $13.04 4,759
2016-03-01 $19.04 $19.21 $19.04 $19.18 $12.85 11,607
2016-02-29 $19.08 $19.08 $19.08 $19.08 $12.78 4,406
2016-02-26 $19.12 $19.12 $19.03 $19.08 $12.78 1,691
2016-02-25 $19.05 $19.14 $19.00 $19.10 $12.80 2,535
2016-02-24 $18.50 $19.05 $18.50 $19.05 $12.69 4,308
2016-02-23 $18.56 $18.61 $18.56 $18.61 $12.40 992
2016-02-22 $18.73 $18.79 $18.61 $18.61 $12.40 9,600
2016-02-19 $18.33 $18.55 $18.33 $18.42 $12.27 2,074
2016-02-18 $18.46 $18.53 $18.34 $18.48 $12.31 1,593
2016-02-17 $17.96 $18.31 $17.95 $18.31 $12.20 3,340
2016-02-16 $18.01 $18.05 $17.82 $17.82 $11.87 2,891
2016-02-12 $17.48 $17.88 $17.48 $17.81 $11.86 4,233
2016-02-11 $17.34 $17.61 $17.34 $17.53 $11.68 12,502
2016-02-10 $17.71 $17.71 $17.51 $17.56 $11.69 1,645
2016-02-09 $18.00 $18.00 $17.64 $17.79 $11.85 29,606
2016-02-08 $18.12 $18.12 $17.93 $18.06 $12.03 10,179
2016-02-05 $18.24 $18.24 $18.12 $18.13 $12.08 14,302
2016-02-04 $18.46 $18.46 $18.18 $18.27 $12.17 6,738
2016-02-03 $17.79 $18.29 $17.78 $18.26 $12.16 2,588
2016-02-02 $17.43 $17.50 $17.33 $17.38 $11.58 2,831
2016-02-01 $17.66 $17.70 $17.64 $17.67 $11.77 3,167
2016-01-29 $17.71 $17.81 $17.44 $17.69 $11.78 6,878
2016-01-28 $17.23 $17.45 $17.23 $17.45 $11.62 1,173
2016-01-27 $17.14 $17.17 $17.13 $17.14 $11.42 1,419
2016-01-26 $17.26 $17.26 $17.20 $17.24 $11.40 125,993
2016-01-25 $17.10 $17.23 $16.89 $17.03 $11.27 1,194
2016-01-22 $16.40 $16.95 $16.40 $16.95 $11.21 2,639
2016-01-21 $15.80 $16.33 $15.80 $16.25 $10.75 5,727
2016-01-20 $15.91 $16.03 $15.58 $16.03 $10.60 17,592
2016-01-19 $16.02 $16.04 $16.02 $16.04 $10.61 636
2016-01-15 $15.61 $16.17 $15.61 $16.17 $10.70 2,883
2016-01-14 $15.85 $15.87 $15.70 $15.86 $10.49 10,082
2016-01-13 $16.00 $16.13 $16.00 $16.11 $10.66 5,457
2016-01-12 $16.17 $16.17 $15.61 $15.87 $10.50 23,578
2016-01-11 $16.14 $16.14 $16.06 $16.12 $10.66 6,677
2016-01-08 $16.23 $16.28 $16.16 $16.20 $10.72 11,825
2016-01-07 $16.30 $16.30 $16.15 $16.17 $10.70 3,629
2016-01-06 $16.45 $16.50 $16.42 $16.42 $10.86 2,457
2016-01-05 $16.95 $16.96 $16.75 $16.75 $11.08 5,585
2016-01-04 $17.00 $17.00 $16.80 $16.88 $11.17 1,606
2015-12-31 $17.36 $17.36 $17.24 $17.31 $11.45 3,801
2015-12-30 $17.44 $17.47 $17.40 $17.44 $11.54 18,854
2015-12-29 $17.53 $17.55 $17.45 $17.53 $11.60 13,147
2015-12-28 $17.70 $17.70 $17.35 $17.35 $11.40 7,029
2015-12-24 $17.42 $17.47 $17.37 $17.46 $11.47 5,565
2015-12-23 $17.31 $17.43 $17.31 $17.36 $11.41 4,093
2015-12-22 $17.54 $17.54 $17.26 $17.29 $11.36 14,925
2015-12-21 $17.89 $17.89 $17.37 $17.37 $11.41 22,805
2015-12-18 $17.98 $18.00 $17.66 $17.77 $11.68 17,104
2015-12-17 $17.84 $17.89 $17.82 $17.83 $11.72 11,423
2015-12-16 $17.84 $17.99 $17.81 $17.99 $11.82 28,708
2015-12-15 $17.62 $17.86 $17.58 $17.80 $11.69 15,702
2015-12-14 $17.72 $17.78 $17.34 $17.38 $11.42 47,102
2015-12-11 $17.93 $17.93 $17.70 $17.70 $11.63 9,562
2015-12-10 $18.07 $18.10 $17.99 $17.99 $11.82 6,659
2015-12-09 $18.17 $18.28 $17.95 $18.00 $11.83 22,180
2015-12-08 $18.06 $18.16 $17.94 $18.07 $11.87 7,674
2015-12-07 $18.34 $18.34 $18.17 $18.18 $11.95 3,770
2015-12-04 $18.60 $18.60 $18.47 $18.54 $12.19 7,410
2015-12-03 $18.73 $18.73 $18.61 $18.62 $12.24 7,825
2015-12-02 $19.06 $19.09 $18.69 $18.76 $12.33 8,900
2015-12-01 $19.17 $19.19 $19.08 $19.09 $12.54 11,569
2015-11-30 $18.92 $19.13 $18.92 $19.04 $12.51 5,511
2015-11-27 $18.72 $18.76 $18.69 $18.70 $12.29 8,251
2015-11-25 $18.80 $19.01 $18.79 $19.00 $12.48 5,878
2015-11-24 $18.75 $19.01 $18.75 $19.01 $12.43 14,474
2015-11-23 $18.76 $18.76 $18.60 $18.76 $12.27 5,345
2015-11-20 $18.89 $19.01 $18.83 $18.98 $12.41 6,877
2015-11-19 $18.80 $18.80 $18.70 $18.74 $12.26 5,632
2015-11-18 $18.67 $18.73 $18.63 $18.73 $12.25 7,549
2015-11-17 $18.81 $18.81 $18.55 $18.58 $12.15 5,894
2015-11-16 $18.61 $18.65 $18.59 $18.65 $12.20 6,659
2015-11-13 $18.39 $18.52 $18.38 $18.51 $12.11 18,176
2015-11-12 $18.74 $18.74 $18.48 $18.63 $12.18 2,127
2015-11-11 $18.85 $18.98 $18.80 $18.85 $12.33 33,282
2015-11-10 $18.79 $18.79 $18.67 $18.67 $12.21 2,998
2015-11-09 $19.15 $19.15 $18.80 $18.80 $12.29 2,777
2015-11-06 $19.26 $19.29 $19.23 $19.26 $12.60 2,792
2015-11-05 $19.43 $19.59 $19.43 $19.59 $12.81 1,171
2015-11-04 $19.29 $19.29 $19.03 $19.06 $12.47 11,987
2015-11-03 $19.54 $19.65 $19.36 $19.49 $12.75 1,903
2015-11-02 $19.47 $19.56 $19.46 $19.46 $12.73 2,634
2015-10-30 $19.59 $19.59 $19.42 $19.54 $12.78 3,290
2015-10-29 $19.50 $19.54 $19.45 $19.49 $12.75 3,954
2015-10-28 $19.44 $19.59 $19.44 $19.52 $12.77 5,791
2015-10-27 $19.56 $19.56 $19.41 $19.41 $12.62 2,622
2015-10-26 $19.90 $19.90 $19.86 $19.86 $12.91 1,482
2015-10-23 $20.24 $20.26 $19.96 $19.96 $12.98 6,595
2015-10-22 $20.15 $20.27 $20.15 $20.27 $13.18 1,202
2015-10-21 $20.05 $20.05 $20.04 $20.04 $13.03 557
2015-10-20 $20.19 $20.41 $20.19 $20.33 $13.21 3,109
2015-10-19 $20.11 $20.17 $20.09 $20.17 $13.11 2,124
2015-10-16 $20.10 $20.23 $20.01 $20.23 $13.15 3,857
2015-10-15 $19.72 $20.11 $19.72 $20.11 $13.07 1,357
2015-10-14 $19.78 $19.80 $19.78 $19.78 $12.86 5,144
2015-10-13 $19.78 $19.89 $19.70 $19.85 $12.90 1,189
2015-10-12 $19.36 $19.37 $19.32 $19.37 $12.59 1,030
2015-10-09 $19.90 $19.98 $19.90 $19.93 $12.96 1,406
2015-10-08 $19.68 $19.89 $19.56 $19.89 $12.93 2,991
2015-10-07 $19.83 $19.83 $19.70 $19.70 $12.81 2,091
2015-10-06 $19.61 $19.61 $19.49 $19.49 $12.67 1,219
2015-10-05 $19.53 $19.78 $19.53 $19.71 $12.81 2,925
2015-10-02 $18.93 $19.48 $18.93 $19.48 $12.67 1,923
2015-10-01 $19.22 $19.22 $18.93 $19.01 $12.36 9,176
2015-09-30 $19.09 $19.16 $18.74 $19.07 $12.40 2,855
2015-09-29 $18.74 $18.75 $18.69 $18.75 $12.19 5,705
2015-09-28 $18.81 $18.81 $18.48 $18.48 $12.01 3,473
2015-09-25 $19.00 $19.01 $18.82 $18.82 $12.16 1,767
2015-09-24 $18.65 $18.83 $18.37 $18.42 $11.90 4,625
2015-09-23 $18.23 $18.23 $18.17 $18.17 $11.74 3,660
2015-09-22 $18.18 $18.22 $18.18 $18.22 $11.77 1,257
2015-09-21 $18.05 $18.24 $17.99 $18.19 $11.75 4,248
2015-09-18 $18.29 $18.29 $18.29 $18.29 $11.81 1,189
2015-09-17 $18.15 $18.44 $18.01 $18.21 $11.76 6,747
2015-09-16 $18.25 $18.30 $18.22 $18.22 $11.77 4,255
2015-09-15 $17.94 $17.94 $17.86 $17.88 $11.55 8,032
2015-09-14 $18.17 $18.17 $17.80 $17.99 $11.62 4,808
2015-09-11 $18.09 $18.13 $18.06 $18.12 $11.71 4,772
2015-09-10 $18.26 $18.26 $18.19 $18.19 $11.75 4,870
2015-09-09 $18.43 $18.43 $18.27 $18.27 $11.80 5,848
2015-09-08 $18.57 $18.59 $18.57 $18.59 $12.01 1,904
2015-09-04 $18.53 $18.53 $18.46 $18.46 $11.92 1,744
2015-09-03 $18.65 $18.80 $18.61 $18.79 $12.14 6,501
2015-09-02 $18.33 $18.42 $18.30 $18.42 $11.90 1,593
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.