Rightmove Plc (RTMVY) Exchange: PINK

  1. Overview
  2. Rightmove Plc (RTMVY)

Data as of May 6, 2024

$13.52 ($-0.49) -3.47%

Rightmove Plc - Daily Information
Click for more stock information on Rightmove Plc.
Daily Information Data
Date May 6, 2024
Open $13.70
Previous Close $13.52
High $13.70
Low $13.46
Adjusted Open $13.70
Previous Adjusted Close $13.52
Adjusted High $13.70
Adjusted Low $13.46

About Rightmove Plc (RTMVY)

No Description Available

Invest in Rightmove Plc (RTMVY)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Rightmove Plc (RTMVY)

Date Open High Low Close Adj.Close Volume
2024-04-02 $13.70 $13.70 $13.46 $13.52 $13.52 37,005
2024-04-01 $13.65 $14.51 $13.65 $14.01 $14.01 31,260
2024-03-28 $14.08 $14.14 $14.00 $14.05 $14.05 25,839
2024-03-27 $13.92 $13.95 $13.79 $13.88 $13.88 18,091
2024-03-26 $14.02 $14.07 $13.90 $14.07 $14.07 20,146
2024-03-25 $14.23 $14.26 $13.99 $14.02 $14.02 40,702
2024-03-22 $14.79 $14.84 $14.59 $14.63 $14.63 23,189
2024-03-21 $14.84 $14.93 $14.76 $14.80 $14.80 17,723
2024-03-20 $14.71 $14.72 $14.47 $14.61 $14.61 27,528
2024-03-19 $14.79 $14.90 $14.62 $14.66 $14.66 13,090
2024-03-18 $14.70 $14.76 $14.56 $14.57 $14.57 20,217
2024-03-15 $14.67 $14.78 $14.50 $14.63 $14.63 32,791
2024-03-14 $14.66 $14.86 $14.37 $14.57 $14.57 111,234
2024-03-13 $14.50 $14.67 $14.50 $14.57 $14.57 111,234
2024-03-12 $14.86 $15.01 $14.86 $15.01 $15.01 20,884
2024-03-11 $14.92 $15.01 $14.83 $15.01 $15.01 20,884
2024-03-08 $14.65 $14.86 $14.65 $14.80 $14.80 101,799
2024-03-07 $14.67 $14.95 $14.53 $14.66 $14.66 29,725
2024-03-06 $14.75 $14.80 $14.58 $14.73 $14.73 23,963
2024-03-05 $14.47 $14.72 $14.44 $14.44 $14.44 48,507
2024-03-04 $14.49 $14.50 $14.25 $14.50 $14.50 24,088
2024-03-01 $14.43 $14.72 $14.40 $14.48 $14.48 14,251
2024-02-29 $14.64 $14.85 $14.43 $14.51 $14.51 15,943
2024-02-28 $14.21 $14.46 $14.21 $14.39 $14.39 26,378
2024-02-27 $14.42 $14.52 $14.38 $14.49 $14.49 13,628
2024-02-26 $14.59 $14.59 $14.38 $14.43 $14.43 21,532
2024-02-23 $14.28 $14.48 $14.28 $14.34 $14.34 29,106
2024-02-22 $13.93 $14.17 $13.93 $14.10 $14.10 16,449
2024-02-21 $13.78 $13.78 $13.55 $13.69 $13.69 116,701
2024-02-20 $13.75 $13.84 $13.71 $13.82 $13.82 55,405
2024-02-16 $14.07 $14.31 $13.95 $14.05 $14.05 42,712
2024-02-15 $13.66 $14.15 $13.66 $14.03 $14.03 36,960
2024-02-14 $13.63 $13.89 $13.63 $13.76 $13.76 20,665
2024-02-13 $13.30 $13.73 $13.30 $13.61 $13.61 28,275
2024-02-12 $13.93 $14.25 $13.93 $14.02 $14.02 43,493
2024-02-09 $13.87 $14.09 $13.87 $13.97 $13.97 62,877
2024-02-08 $14.08 $14.24 $13.95 $14.01 $14.01 18,058
2024-02-07 $14.24 $14.34 $14.16 $14.22 $14.22 44,592
2024-02-06 $14.23 $14.28 $14.02 $14.24 $14.24 52,761
2024-02-05 $14.39 $14.39 $14.11 $14.17 $14.17 29,961
2024-02-02 $14.16 $14.53 $14.16 $14.49 $14.49 54,080
2024-02-01 $14.55 $14.79 $14.52 $14.69 $14.69 57,449
2024-01-31 $14.30 $14.59 $14.30 $14.40 $14.40 65,395
2024-01-30 $14.48 $14.48 $14.15 $14.37 $14.37 125,017
2024-01-29 $14.30 $14.39 $14.22 $14.39 $14.39 136,751
2024-01-26 $14.23 $14.58 $14.23 $14.43 $14.43 18,386
2024-01-25 $14.00 $14.25 $13.87 $14.18 $14.18 118,137
2024-01-24 $13.85 $14.06 $13.85 $13.97 $13.97 27,566
2024-01-23 $13.60 $13.80 $13.54 $13.73 $13.73 31,104
2024-01-22 $13.91 $14.01 $13.87 $13.91 $13.91 40,528
2024-01-19 $13.59 $13.69 $13.27 $13.53 $13.53 24,431
2024-01-18 $13.57 $13.62 $13.45 $13.55 $13.55 60,446
2024-01-17 $13.52 $13.61 $13.45 $13.61 $13.61 151,518
2024-01-16 $13.74 $13.86 $13.66 $13.86 $13.86 78,246
2024-01-12 $14.59 $14.63 $14.42 $14.46 $14.46 50,157
2024-01-11 $14.36 $14.39 $14.02 $14.16 $14.16 59,231
2024-01-10 $14.30 $14.41 $14.28 $14.39 $14.39 32,105
2024-01-09 $14.21 $14.34 $14.21 $14.26 $14.26 42,025
2024-01-08 $14.25 $14.41 $14.25 $14.36 $14.36 230,554
2024-01-05 $13.79 $14.28 $13.79 $14.19 $14.19 139,060
2024-01-04 $14.05 $14.41 $14.05 $14.23 $14.23 59,082
2024-01-03 $14.12 $14.14 $14.03 $14.03 $14.03 31,732
2024-01-02 $14.39 $14.39 $14.08 $14.13 $14.13 69,013
2023-12-29 $14.49 $14.86 $14.45 $14.86 $14.86 52,177
2023-12-28 $14.70 $14.93 $14.68 $14.76 $14.76 32,637
2023-12-27 $14.78 $14.88 $14.77 $14.88 $14.88 48,065
2023-12-26 $14.30 $14.70 $14.30 $14.63 $14.63 78,978
2023-12-22 $14.52 $14.87 $14.40 $14.62 $14.62 99,315
2023-12-21 $14.46 $14.51 $14.37 $14.51 $14.51 68,346
2023-12-20 $14.34 $14.49 $14.27 $14.28 $14.28 120,861
2023-12-19 $14.41 $14.59 $14.35 $14.45 $14.45 115,242
2023-12-18 $14.25 $14.38 $14.11 $14.28 $14.28 157,301
2023-12-15 $14.16 $14.27 $14.15 $14.17 $14.17 43,518
2023-12-14 $14.71 $14.93 $14.67 $14.78 $14.78 62,284
2023-12-13 $14.28 $14.43 $14.12 $14.40 $14.40 34,995
2023-12-12 $14.88 $15.05 $14.88 $15.03 $15.03 55,360
2023-12-11 $14.58 $14.68 $14.48 $14.66 $14.66 136,182
2023-12-08 $14.63 $14.68 $14.52 $14.59 $14.59 134,659
2023-12-07 $14.35 $14.45 $14.27 $14.38 $14.38 59,802
2023-12-06 $14.08 $14.36 $14.07 $14.19 $14.19 47,918
2023-12-05 $13.79 $13.93 $13.60 $13.68 $13.68 164,533
2023-12-04 $14.00 $14.08 $13.86 $13.90 $13.90 100,680
2023-12-01 $13.91 $14.18 $13.90 $14.11 $14.11 245,369
2023-11-30 $13.96 $13.97 $13.75 $13.79 $13.79 165,057
2023-11-29 $13.77 $13.94 $13.71 $13.93 $13.93 63,845
2023-11-28 $13.26 $13.43 $13.24 $13.35 $13.35 87,600
2023-11-27 $13.46 $13.51 $13.39 $13.51 $13.51 170,964
2023-11-24 $12.73 $12.86 $12.72 $12.85 $12.85 102,324
2023-11-22 $12.54 $12.56 $12.45 $12.51 $12.51 116,036
2023-11-21 $12.53 $12.57 $12.41 $12.46 $12.46 73,481
2023-11-20 $12.42 $12.60 $12.42 $12.53 $12.53 348,533
2023-11-17 $12.53 $12.57 $12.42 $12.57 $12.57 170,556
2023-11-16 $12.63 $12.70 $12.48 $12.52 $12.52 138,556
2023-11-15 $12.85 $12.88 $12.73 $12.77 $12.77 74,947
2023-11-14 $12.48 $12.72 $12.48 $12.71 $12.71 109,342
2023-11-13 $11.88 $12.08 $11.85 $11.95 $11.95 941,261
2023-11-10 $11.78 $11.87 $11.68 $11.81 $11.81 134,801
2023-11-09 $12.03 $12.08 $11.82 $11.83 $11.83 115,008
2023-11-08 $11.45 $11.58 $11.41 $11.48 $11.48 64,588
2023-11-07 $11.51 $11.55 $11.35 $11.41 $11.41 164,323
2023-11-06 $11.47 $11.54 $11.35 $11.49 $11.49 238,447
2023-11-03 $11.56 $11.72 $11.53 $11.65 $11.65 513,978
2023-11-02 $11.66 $11.66 $11.47 $11.48 $11.48 68,139
2023-11-01 $11.46 $11.46 $11.24 $11.37 $11.37 112,746
2023-10-31 $11.59 $11.67 $11.45 $11.55 $11.55 59,982
2023-10-30 $11.94 $11.94 $11.63 $11.72 $11.72 346,602
2023-10-27 $11.59 $11.73 $11.55 $11.60 $11.60 49,767
2023-10-26 $11.77 $11.86 $11.66 $11.67 $11.67 541,882
2023-10-25 $11.82 $11.82 $11.59 $11.76 $11.76 132,579
2023-10-24 $11.88 $11.95 $11.78 $11.86 $11.86 60,163
2023-10-23 $11.47 $12.02 $11.47 $11.95 $11.95 94,739
2023-10-20 $11.55 $11.83 $11.55 $11.72 $11.72 60,232
2023-10-19 $12.12 $12.14 $11.88 $11.92 $11.92 24,046
2023-10-18 $14.00 $14.06 $13.73 $13.82 $13.82 28,919
2023-10-17 $14.19 $14.34 $14.15 $14.22 $14.22 76,259
2023-10-16 $14.07 $14.21 $14.07 $14.19 $14.19 8,915
2023-10-13 $14.29 $14.32 $14.01 $14.16 $14.16 37,567
2023-10-12 $14.36 $14.59 $14.28 $14.38 $14.38 14,999
2023-10-11 $14.49 $14.59 $14.37 $14.46 $14.46 78,904
2023-10-10 $14.18 $14.40 $14.15 $14.22 $14.22 28,665
2023-10-09 $14.01 $14.12 $13.86 $13.90 $13.90 19,633
2023-10-06 $13.94 $14.21 $13.89 $14.14 $14.14 23,465
2023-10-05 $13.84 $13.91 $13.65 $13.78 $13.78 30,545
2023-10-04 $13.65 $13.65 $13.48 $13.62 $13.62 85,340
2023-10-03 $13.57 $13.57 $13.29 $13.39 $13.39 47,072
2023-10-02 $13.42 $13.45 $13.28 $13.32 $13.32 17,974
2023-09-29 $13.82 $13.82 $13.55 $13.61 $13.61 11,821
2023-09-28 $13.37 $13.56 $13.29 $13.35 $13.35 35,903
2023-09-27 $13.61 $13.72 $13.42 $13.52 $13.43 20,078
2023-09-26 $13.83 $13.84 $13.61 $13.71 $13.62 16,579
2023-09-25 $13.76 $13.88 $13.76 $13.86 $13.76 9,017
2023-09-22 $13.80 $13.88 $13.71 $13.80 $13.71 58,742
2023-09-21 $13.75 $13.75 $13.50 $13.56 $13.46 22,901
2023-09-20 $13.91 $13.95 $13.76 $13.79 $13.70 69,318
2023-09-19 $13.51 $13.53 $13.44 $13.51 $13.42 12,567
2023-09-18 $13.50 $13.54 $13.44 $13.45 $13.36 27,143
2023-09-15 $13.93 $13.99 $13.82 $13.87 $13.78 25,049
2023-09-14 $13.74 $13.93 $13.74 $13.90 $13.80 15,000
2023-09-13 $13.79 $13.90 $13.77 $13.85 $13.76 63,725
2023-09-12 $13.79 $13.90 $13.73 $13.83 $13.74 21,678
2023-09-11 $13.93 $13.99 $13.89 $13.97 $13.87 53,754
2023-09-08 $14.08 $14.08 $13.99 $14.01 $13.91 32,772
2023-09-07 $14.04 $14.04 $13.93 $13.95 $13.85 25,373
2023-09-06 $14.11 $14.18 $13.95 $14.10 $14.00 28,321
2023-09-05 $14.06 $14.16 $14.02 $14.03 $13.93 54,893
2023-09-01 $14.21 $14.22 $14.06 $14.11 $14.11 19,324
2023-08-31 $14.05 $14.29 $14.05 $14.13 $14.13 29,215
2023-08-30 $14.29 $14.38 $14.14 $14.38 $14.38 19,188
2023-08-29 $13.77 $14.14 $13.76 $14.14 $14.14 31,233
2023-08-28 $14.16 $14.16 $13.51 $13.88 $13.88 54,953
2023-08-25 $13.56 $13.80 $13.53 $13.70 $13.70 43,898
2023-08-24 $13.70 $13.84 $13.64 $13.74 $13.74 42,742
2023-08-23 $13.59 $14.04 $13.59 $13.96 $13.96 19,443
2023-08-22 $13.58 $13.87 $13.58 $13.74 $13.74 26,462
2023-08-21 $13.72 $13.85 $13.67 $13.82 $13.82 40,618
2023-08-18 $13.72 $14.00 $13.72 $13.95 $13.95 28,213
2023-08-17 $14.12 $14.18 $13.99 $14.00 $14.00 15,205
2023-08-16 $14.15 $14.33 $14.08 $14.18 $14.18 23,853
2023-08-15 $14.39 $14.78 $14.39 $14.48 $14.48 25,739
2023-08-14 $14.48 $14.76 $14.46 $14.69 $14.69 43,193
2023-08-11 $14.66 $14.70 $14.45 $14.63 $14.63 15,276
2023-08-10 $14.92 $15.05 $14.77 $14.78 $14.78 11,914
2023-08-09 $14.70 $14.74 $14.55 $14.66 $14.66 24,904
2023-08-08 $14.41 $14.72 $14.41 $14.71 $14.71 24,475
2023-08-07 $14.50 $14.63 $14.43 $14.59 $14.59 29,930
2023-08-04 $14.49 $14.75 $14.48 $14.59 $14.59 16,208
2023-08-03 $14.26 $14.46 $14.19 $14.36 $14.36 24,017
2023-08-02 $14.41 $14.47 $14.22 $14.36 $14.36 50,041
2023-08-01 $14.74 $14.91 $14.62 $14.75 $14.75 26,941
2023-07-31 $14.68 $14.80 $14.47 $14.56 $14.56 40,204
2023-07-28 $14.09 $14.43 $14.09 $14.23 $14.23 157,118
2023-07-27 $14.30 $14.31 $14.03 $14.08 $14.08 51,016
2023-07-26 $13.87 $14.24 $13.87 $14.18 $14.18 49,226
2023-07-25 $14.07 $14.28 $13.97 $14.10 $14.10 19,502
2023-07-24 $14.09 $14.22 $14.02 $14.20 $14.20 168,390
2023-07-21 $14.20 $14.21 $14.15 $14.17 $14.17 41,547
2023-07-20 $14.42 $14.42 $14.30 $14.30 $14.30 150,988
2023-07-19 $14.56 $14.66 $14.52 $14.64 $14.64 36,967
2023-07-18 $14.14 $14.19 $13.98 $14.00 $14.00 27,412
2023-07-17 $14.12 $14.17 $14.02 $14.05 $14.05 18,894
2023-07-14 $14.15 $14.31 $14.05 $14.07 $14.07 47,421
2023-07-13 $13.92 $14.03 $13.82 $13.98 $13.98 54,885
2023-07-12 $13.72 $13.78 $13.68 $13.78 $13.78 8,480
2023-07-11 $13.11 $13.40 $13.11 $13.23 $13.23 54,324
2023-07-10 $13.18 $13.38 $13.14 $13.20 $13.20 161,102
2023-07-07 $13.24 $13.37 $13.22 $13.31 $13.31 89,814
2023-07-06 $13.13 $13.18 $13.03 $13.09 $13.09 12,323
2023-07-05 $13.36 $13.38 $13.18 $13.18 $13.18 12,781
2023-07-03 $13.19 $13.23 $13.13 $13.14 $13.14 49,508
2023-06-30 $13.29 $13.34 $13.19 $13.24 $13.24 47,790
2023-06-29 $13.04 $13.09 $12.95 $12.99 $12.99 39,162
2023-06-28 $12.99 $13.06 $12.81 $12.94 $12.94 62,654
2023-06-27 $12.79 $13.01 $12.75 $12.99 $12.99 31,875
2023-06-26 $12.69 $12.76 $12.67 $12.72 $12.72 25,838
2023-06-23 $12.70 $12.78 $12.67 $12.75 $12.75 109,753
2023-06-22 $12.50 $12.71 $12.47 $12.71 $12.71 18,488
2023-06-21 $13.03 $13.04 $12.88 $12.93 $12.93 20,009
2023-06-20 $13.15 $13.29 $13.08 $13.28 $13.28 58,041
2023-06-16 $13.54 $13.68 $13.46 $13.48 $13.48 23,470
2023-06-15 $13.48 $13.63 $13.32 $13.48 $13.48 15,972
2023-06-14 $13.26 $13.36 $13.16 $13.31 $13.31 15,829
2023-06-13 $13.17 $13.30 $13.16 $13.28 $13.28 28,544
2023-06-12 $13.03 $13.13 $12.91 $13.01 $13.01 16,494
2023-06-09 $13.05 $13.15 $12.98 $13.06 $13.06 43,644
2023-06-08 $13.00 $13.07 $12.85 $13.04 $13.04 33,477
2023-06-07 $13.18 $13.22 $12.94 $13.03 $13.03 27,482
2023-06-06 $13.04 $13.15 $13.04 $13.14 $13.14 33,187
2023-06-05 $13.21 $13.21 $12.98 $12.98 $12.98 24,317
2023-06-02 $13.55 $13.55 $13.27 $13.34 $13.34 36,986
2023-06-01 $13.14 $13.32 $13.14 $13.25 $13.25 22,462
2023-05-31 $12.95 $13.04 $12.85 $13.02 $13.02 67,984
2023-05-30 $13.08 $13.11 $12.94 $13.02 $13.02 23,807
2023-05-26 $12.86 $13.05 $12.85 $12.98 $12.98 42,570
2023-05-25 $12.92 $12.94 $12.85 $12.90 $12.90 22,293
2023-05-24 $13.13 $13.20 $13.05 $13.12 $13.12 37,604
2023-05-23 $13.71 $13.71 $13.48 $13.49 $13.49 15,722
2023-05-22 $13.85 $13.88 $13.72 $13.84 $13.84 11,077
2023-05-19 $13.79 $13.79 $13.72 $13.72 $13.72 76,114
2023-05-18 $13.80 $13.82 $13.69 $13.77 $13.77 11,967
2023-05-17 $13.81 $13.97 $13.69 $13.94 $13.94 30,209
2023-05-16 $13.90 $13.96 $13.77 $13.83 $13.83 25,213
2023-05-15 $13.97 $14.12 $13.96 $14.06 $14.06 24,934
2023-05-12 $14.02 $14.04 $13.85 $13.89 $13.89 23,203
2023-05-11 $14.12 $14.22 $14.00 $14.13 $14.13 18,512
2023-05-10 $14.09 $14.26 $14.08 $14.14 $14.14 14,280
2023-05-09 $14.34 $14.39 $14.21 $14.25 $14.25 94,137
2023-05-08 $14.69 $15.14 $14.24 $14.47 $14.47 14,172
2023-05-05 $14.37 $14.65 $14.35 $14.54 $14.54 23,708
2023-05-04 $14.38 $14.43 $14.32 $14.35 $14.35 54,162
2023-05-03 $14.42 $14.55 $14.29 $14.44 $14.44 22,720
2023-05-02 $14.39 $14.42 $14.14 $14.40 $14.40 67,465
2023-05-01 $14.30 $14.40 $14.01 $14.19 $14.19 12,284
2023-04-28 $14.23 $14.54 $14.22 $14.25 $14.25 17,782
2023-04-27 $14.17 $14.30 $14.13 $14.26 $14.26 22,802
2023-04-26 $14.24 $14.48 $14.03 $14.06 $13.94 97,511
2023-04-25 $14.34 $14.35 $14.06 $14.12 $14.00 61,849
2023-04-24 $14.42 $14.53 $14.33 $14.51 $14.39 7,791
2023-04-21 $14.36 $14.57 $14.28 $14.49 $14.49 24,529
2023-04-20 $14.32 $14.40 $14.23 $14.23 $14.23 27,604
2023-04-19 $14.23 $14.23 $14.08 $14.10 $14.10 15,936
2023-04-18 $14.38 $14.43 $14.33 $14.37 $14.37 51,828
2023-04-17 $14.61 $14.61 $14.36 $14.42 $14.42 34,292
2023-04-14 $14.44 $14.44 $14.36 $14.40 $14.40 7,074
2023-04-13 $14.37 $14.38 $14.25 $14.30 $14.30 14,706
2023-04-12 $13.82 $13.96 $13.82 $13.86 $13.86 22,680
2023-04-11 $13.68 $13.70 $13.65 $13.66 $13.66 23,488
2023-04-10 $13.20 $13.63 $13.20 $13.63 $13.63 19,794
2023-04-06 $13.53 $13.68 $13.53 $13.65 $13.65 30,675
2023-04-05 $13.65 $13.66 $13.45 $13.55 $13.55 12,428
2023-04-04 $13.99 $14.08 $13.99 $14.03 $14.03 41,306
2023-04-03 $13.85 $13.94 $13.80 $13.91 $13.91 71,950
2023-03-31 $14.00 $14.00 $13.86 $13.90 $13.90 39,791
2023-03-30 $13.86 $13.92 $13.82 $13.86 $13.86 40,346
2023-03-29 $13.58 $13.61 $13.54 $13.58 $13.58 21,140
2023-03-28 $13.37 $13.37 $13.31 $13.31 $13.31 24,455
2023-03-27 $13.57 $13.64 $13.49 $13.56 $13.56 50,138
2023-03-24 $13.49 $13.55 $13.45 $13.46 $13.46 33,473
2023-03-23 $13.76 $14.04 $13.69 $13.74 $13.74 35,524
2023-03-22 $13.61 $13.79 $13.54 $13.61 $13.61 74,630
2023-03-21 $13.53 $13.57 $13.45 $13.55 $13.55 32,789
2023-03-20 $13.36 $13.49 $13.36 $13.46 $13.46 14,788
2023-03-17 $13.27 $13.39 $13.21 $13.24 $13.24 21,688
2023-03-16 $13.19 $13.39 $13.15 $13.39 $13.39 24,905
2023-03-15 $13.00 $13.15 $12.88 $13.12 $13.12 27,782
2023-03-14 $13.38 $13.40 $13.15 $13.18 $13.18 16,497
2023-03-13 $12.89 $13.10 $12.89 $13.06 $13.06 81,709
2023-03-10 $13.04 $13.12 $12.92 $12.92 $12.92 34,520
2023-03-09 $13.33 $13.42 $13.15 $13.16 $13.16 35,084
2023-03-08 $13.35 $13.46 $13.35 $13.41 $13.41 19,731
2023-03-07 $13.78 $13.80 $13.37 $13.37 $13.37 24,669
2023-03-06 $13.84 $13.88 $13.73 $13.74 $13.74 134,808
2023-03-03 $13.25 $13.56 $13.25 $13.56 $13.56 19,442
2023-03-02 $13.44 $13.62 $13.42 $13.60 $13.60 32,212
2023-03-01 $13.56 $13.63 $13.45 $13.59 $13.59 23,294
2023-02-28 $13.67 $13.76 $13.56 $13.56 $13.56 27,100
2023-02-27 $13.67 $13.77 $13.58 $13.73 $13.73 176,158
2023-02-24 $13.49 $13.54 $13.34 $13.46 $13.46 150,144
2023-02-23 $13.70 $13.70 $13.54 $13.69 $13.69 28,778
2023-02-22 $13.57 $13.65 $13.52 $13.52 $13.52 17,605
2023-02-21 $13.81 $13.81 $13.58 $13.65 $13.65 29,179
2023-02-17 $14.03 $14.08 $13.95 $14.07 $14.07 45,948
2023-02-16 $14.12 $14.30 $14.08 $14.18 $14.18 27,729
2023-02-15 $14.10 $14.32 $14.10 $14.31 $14.31 22,178
2023-02-14 $14.12 $14.42 $14.12 $14.28 $14.28 63,116
2023-02-13 $14.14 $14.28 $14.14 $14.21 $14.21 56,939
2023-02-10 $14.15 $14.15 $14.04 $14.13 $14.13 22,023
2023-02-09 $14.55 $14.58 $14.28 $14.28 $14.28 13,267
2023-02-08 $14.57 $14.57 $14.29 $14.32 $14.32 18,951
2023-02-07 $14.30 $14.38 $14.17 $14.38 $14.38 40,578
2023-02-06 $14.61 $14.67 $14.42 $14.47 $14.47 33,281
2023-02-03 $14.72 $15.00 $14.70 $14.87 $14.87 36,232
2023-02-02 $15.15 $15.20 $14.99 $15.08 $15.08 66,038
2023-02-01 $14.59 $14.73 $14.42 $14.49 $14.49 75,779
2023-01-31 $14.58 $14.63 $14.50 $14.59 $14.59 66,803
2023-01-30 $14.60 $14.72 $14.55 $14.63 $14.63 143,390
2023-01-27 $14.42 $14.68 $14.42 $14.64 $14.64 236,775
2023-01-26 $14.50 $14.56 $14.37 $14.50 $14.50 19,572
2023-01-25 $14.20 $14.39 $14.17 $14.37 $14.37 34,125
2023-01-24 $14.39 $14.55 $14.33 $14.38 $14.38 61,820
2023-01-23 $14.23 $14.45 $14.23 $14.44 $14.44 128,680
2023-01-20 $14.11 $14.41 $14.11 $14.35 $14.35 308,548
2023-01-19 $13.96 $14.02 $13.70 $13.95 $13.95 47,285
2023-01-18 $13.87 $13.91 $13.66 $13.66 $13.66 82,376
2023-01-17 $13.42 $13.68 $13.42 $13.66 $13.66 411,084
2023-01-13 $13.30 $13.48 $13.30 $13.48 $13.48 55,769
2023-01-12 $13.35 $13.39 $13.15 $13.32 $13.32 77,510
2023-01-11 $13.42 $13.42 $13.25 $13.35 $13.35 25,764
2023-01-10 $13.43 $13.47 $13.38 $13.46 $13.46 90,993
2023-01-09 $13.21 $13.36 $13.19 $13.22 $13.22 111,205
2023-01-06 $12.68 $13.03 $12.60 $13.01 $13.01 41,938
2023-01-05 $12.69 $12.74 $12.61 $12.71 $12.71 125,928
2023-01-04 $12.60 $12.68 $12.51 $12.64 $12.64 85,792
2023-01-03 $12.60 $12.60 $12.42 $12.49 $12.49 151,864
2022-12-30 $12.35 $12.89 $11.80 $12.29 $12.29 174,553
2022-12-29 $12.46 $12.65 $12.43 $12.58 $12.58 134,484
2022-12-28 $12.45 $12.55 $12.33 $12.33 $12.33 66,790
2022-12-27 $12.28 $12.62 $12.17 $12.35 $12.35 94,035
2022-12-23 $12.25 $12.39 $11.68 $12.35 $12.35 61,794
2022-12-22 $12.46 $12.46 $12.27 $12.41 $12.41 97,364
2022-12-21 $12.51 $12.74 $12.51 $12.67 $12.67 66,470
2022-12-20 $12.38 $12.53 $12.37 $12.46 $12.46 101,079
2022-12-19 $12.86 $12.86 $12.42 $12.47 $12.47 365,129
2022-12-16 $12.88 $13.01 $12.80 $12.85 $12.85 307,122
2022-12-15 $13.57 $13.57 $13.20 $13.22 $13.22 89,160
2022-12-14 $13.81 $13.95 $13.73 $13.84 $13.84 156,454
2022-12-13 $14.19 $14.24 $13.76 $13.82 $13.82 98,377
2022-12-12 $13.59 $13.62 $13.47 $13.59 $13.59 209,784
2022-12-09 $13.48 $13.59 $13.42 $13.47 $13.47 91,305
2022-12-08 $13.25 $13.51 $13.25 $13.37 $13.37 204,004
2022-12-07 $13.56 $13.66 $13.48 $13.53 $13.53 73,293
2022-12-06 $13.79 $13.81 $13.48 $13.52 $13.52 241,440
2022-12-05 $13.92 $13.99 $13.65 $13.70 $13.70 133,532
2022-12-02 $13.65 $13.90 $13.65 $13.84 $13.84 313,158
2022-12-01 $13.84 $13.96 $13.68 $13.71 $13.71 67,116
2022-11-30 $13.39 $13.47 $13.16 $13.44 $13.44 36,526
2022-11-29 $13.22 $13.67 $13.20 $13.20 $13.20 70,592
2022-11-28 $13.55 $13.56 $13.34 $13.40 $13.40 188,020
2022-11-25 $13.61 $13.62 $13.45 $13.60 $13.60 128,660
2022-11-23 $13.23 $13.55 $13.23 $13.41 $13.41 142,317
2022-11-22 $12.91 $12.99 $12.87 $12.94 $12.94 82,876
2022-11-21 $12.76 $12.89 $12.72 $12.87 $12.87 138,315
2022-11-18 $13.02 $13.02 $12.83 $12.97 $12.97 155,047
2022-11-17 $12.58 $12.84 $12.58 $12.81 $12.81 61,919
2022-11-16 $12.89 $12.89 $12.70 $12.85 $12.85 57,721
2022-11-15 $13.47 $13.51 $13.25 $13.34 $13.34 56,850
2022-11-14 $13.08 $13.14 $12.98 $13.01 $13.01 107,954
2022-11-11 $13.10 $13.31 $13.07 $13.25 $13.25 159,428
2022-11-10 $12.46 $12.86 $12.35 $12.86 $12.86 101,319
2022-11-09 $11.65 $11.88 $11.65 $11.68 $11.68 118,775
2022-11-08 $11.66 $12.03 $11.63 $11.79 $11.79 362,336
2022-11-07 $11.53 $11.59 $11.42 $11.54 $11.54 317,936
2022-11-04 $11.28 $11.52 $11.18 $11.50 $11.50 101,658
2022-11-03 $10.76 $11.01 $10.76 $10.94 $10.94 102,886
2022-11-02 $11.52 $11.55 $11.15 $11.16 $11.16 74,033
2022-11-01 $11.58 $11.60 $11.35 $11.40 $11.40 135,421
2022-10-31 $11.49 $11.49 $11.22 $11.25 $11.25 320,722
2022-10-28 $11.32 $11.45 $11.30 $11.42 $11.42 65,792
2022-10-27 $11.45 $11.59 $11.37 $11.42 $11.42 151,981
2022-10-26 $11.38 $11.85 $11.38 $11.70 $11.70 108,470
2022-10-25 $10.89 $11.20 $10.88 $11.18 $11.18 316,826
2022-10-24 $10.73 $10.74 $10.51 $10.63 $10.63 243,589
2022-10-21 $10.21 $10.41 $10.14 $10.34 $10.34 522,077
2022-10-20 $10.48 $10.87 $10.46 $10.63 $10.63 262,317
2022-10-19 $10.36 $10.43 $10.18 $10.26 $10.26 171,269
2022-10-18 $10.93 $10.93 $10.75 $10.82 $10.82 84,840
2022-10-17 $10.77 $10.91 $10.73 $10.73 $10.73 76,173
2022-10-14 $10.61 $10.61 $10.31 $10.31 $10.31 42,172
2022-10-13 $9.95 $10.37 $9.95 $10.31 $10.31 348,053
2022-10-12 $9.78 $9.86 $9.73 $9.83 $9.83 43,294
2022-10-11 $10.08 $10.09 $9.84 $9.84 $9.84 91,085
2022-10-10 $10.31 $10.33 $10.20 $10.24 $10.24 163,648
2022-10-07 $10.48 $10.49 $10.20 $10.27 $10.27 245,014
2022-10-06 $10.86 $10.86 $10.61 $10.64 $10.64 358,611
2022-10-05 $10.80 $11.01 $10.73 $10.96 $10.96 126,580
2022-10-04 $11.10 $11.21 $11.09 $11.14 $11.14 102,577
2022-10-03 $10.77 $10.94 $10.73 $10.87 $10.87 187,713
2022-09-30 $10.58 $10.72 $10.55 $10.63 $10.63 157,287
2022-09-29 $10.36 $10.36 $10.13 $10.24 $10.24 63,199
2022-09-28 $10.42 $11.03 $10.42 $10.97 $10.88 211,491
2022-09-27 $10.96 $11.04 $10.59 $10.71 $10.63 337,877
2022-09-26 $11.95 $11.99 $11.58 $11.66 $11.57 120,381
2022-09-23 $12.84 $12.84 $12.29 $12.36 $12.26 101,793
2022-09-22 $13.65 $13.65 $13.40 $13.48 $13.37 45,639
2022-09-21 $13.47 $13.65 $13.39 $13.39 $13.29 79,422
2022-09-20 $13.25 $13.30 $13.04 $13.10 $12.99 83,956
2022-09-19 $13.35 $13.67 $13.00 $13.53 $13.42 74,926
2022-09-16 $13.66 $13.66 $13.44 $13.47 $13.36 27,131
2022-09-15 $13.85 $13.97 $13.73 $13.73 $13.62 27,727
2022-09-14 $13.85 $14.04 $13.83 $13.93 $13.82 58,982
2022-09-13 $14.43 $14.43 $14.07 $14.07 $13.96 23,686
2022-09-12 $14.78 $14.91 $14.78 $14.82 $14.70 30,694
2022-09-09 $14.45 $14.63 $14.45 $14.61 $14.50 29,029
2022-09-08 $14.00 $14.18 $13.94 $14.12 $14.01 29,970
2022-09-07 $14.10 $14.30 $14.06 $14.29 $14.18 17,651
2022-09-06 $14.17 $14.25 $14.05 $14.10 $13.99 52,656
2022-09-02 $13.96 $14.13 $13.71 $13.77 $13.66 60,681
2022-09-01 $14.07 $14.07 $13.64 $13.75 $13.64 41,353
2022-08-31 $14.26 $14.28 $14.04 $14.07 $13.96 50,087
2022-08-30 $14.20 $14.23 $14.00 $14.00 $13.89 33,308
2022-08-29 $13.99 $14.10 $13.12 $14.00 $13.89 36,797
2022-08-26 $14.50 $14.50 $14.00 $14.00 $13.89 26,302
2022-08-25 $14.58 $14.64 $14.48 $14.59 $14.48 34,995
2022-08-24 $14.46 $14.73 $14.38 $14.52 $14.41 30,509
2022-08-23 $14.33 $14.48 $14.30 $14.41 $14.30 28,114
2022-08-22 $14.76 $14.80 $14.56 $14.64 $14.53 42,870
2022-08-19 $15.30 $15.30 $14.80 $14.97 $14.85 187,107
2022-08-18 $15.30 $15.36 $15.22 $15.27 $15.15 213,305
2022-08-17 $15.50 $15.52 $15.41 $15.46 $15.33 15,363
2022-08-16 $15.37 $15.48 $15.34 $15.46 $15.34 89,653
2022-08-15 $15.88 $15.92 $15.80 $15.86 $15.74 59,013
2022-08-12 $15.74 $15.91 $15.74 $15.90 $15.90 36,762
2022-08-11 $16.02 $16.11 $15.89 $15.99 $15.99 68,330
2022-08-10 $15.84 $16.13 $15.84 $16.02 $16.02 23,800
2022-08-09 $15.45 $15.50 $15.35 $15.35 $15.35 25,608
2022-08-08 $15.88 $15.90 $15.75 $15.77 $15.77 63,680
2022-08-05 $15.66 $15.70 $15.53 $15.67 $15.67 18,038
2022-08-04 $16.06 $16.14 $16.01 $16.12 $16.12 32,348
2022-08-03 $15.64 $16.13 $15.62 $16.09 $16.09 21,777
2022-08-02 $15.58 $15.64 $15.33 $15.33 $15.33 29,015
2022-08-01 $16.60 $16.60 $15.82 $16.05 $16.05 74,527
2022-07-29 $15.19 $15.60 $15.19 $15.55 $15.55 31,928
2022-07-28 $15.40 $15.83 $15.33 $15.64 $15.64 30,757
2022-07-27 $14.83 $15.22 $14.83 $15.20 $15.20 28,153
2022-07-26 $14.62 $14.81 $14.53 $14.55 $14.55 24,552
2022-07-25 $15.15 $15.15 $14.95 $14.95 $14.95 122,994
2022-07-22 $15.19 $15.27 $14.96 $15.01 $15.01 27,037
2022-07-21 $15.09 $15.11 $15.03 $15.09 $15.09 20,782
2022-07-20 $14.68 $14.78 $14.65 $14.70 $14.70 68,712
2022-07-19 $14.50 $14.62 $14.46 $14.57 $14.57 29,115
2022-07-18 $14.52 $14.58 $14.35 $14.35 $14.35 123,067
2022-07-15 $13.91 $14.04 $13.84 $14.04 $14.04 56,537
2022-07-14 $13.95 $14.82 $13.80 $13.95 $13.95 42,040
2022-07-13 $13.91 $14.21 $13.87 $14.13 $14.13 37,759
2022-07-12 $14.22 $14.30 $14.10 $14.15 $14.15 57,384
2022-07-11 $14.33 $14.39 $14.21 $14.24 $14.24 37,526
2022-07-08 $14.55 $14.56 $14.41 $14.46 $14.46 47,118
2022-07-07 $14.24 $14.56 $14.24 $14.40 $14.40 120,111
2022-07-06 $14.16 $14.31 $14.06 $14.24 $14.24 63,665
2022-07-05 $13.44 $13.91 $13.44 $13.91 $13.91 60,750
2022-07-01 $13.39 $13.83 $13.39 $13.83 $13.83 58,286
2022-06-30 $13.83 $14.06 $13.72 $13.89 $13.89 58,939
2022-06-29 $13.81 $14.27 $13.78 $13.88 $13.88 58,400
2022-06-28 $14.15 $14.15 $13.70 $13.90 $13.90 30,674
2022-06-27 $14.47 $14.47 $14.20 $14.28 $14.28 69,380
2022-06-24 $14.26 $14.39 $14.22 $14.33 $14.33 48,593
2022-06-23 $13.56 $13.80 $13.51 $13.80 $13.80 43,698
2022-06-22 $13.52 $14.20 $13.52 $13.75 $13.75 26,913
2022-06-21 $13.74 $13.99 $13.73 $13.78 $13.78 40,025
2022-06-17 $13.21 $14.03 $13.07 $13.36 $13.36 90,555
2022-06-16 $13.18 $13.29 $13.06 $13.23 $13.23 212,940
2022-06-15 $13.09 $13.51 $13.09 $13.40 $13.40 461,500
2022-06-14 $13.37 $13.37 $12.80 $13.00 $13.00 156,053
2022-06-13 $13.40 $13.45 $13.23 $13.23 $13.23 89,654
2022-06-10 $13.97 $14.00 $13.76 $13.82 $13.82 112,124
2022-06-09 $14.29 $14.54 $14.03 $14.03 $14.03 29,654
2022-06-08 $14.45 $14.50 $14.34 $14.38 $14.38 449,292
2022-06-07 $14.48 $14.70 $14.42 $14.50 $14.50 219,838
2022-06-06 $15.03 $15.09 $14.81 $14.81 $14.81 513,518
2022-06-03 $15.24 $15.24 $14.84 $14.84 $14.84 75,052
2022-06-02 $14.54 $15.70 $14.54 $15.14 $15.14 80,846
2022-06-01 $15.32 $15.32 $14.74 $14.85 $14.85 582,147
2022-05-31 $15.27 $15.52 $15.08 $15.30 $15.30 692,203
2022-05-27 $15.02 $15.22 $14.84 $15.13 $15.13 683,470
2022-05-26 $14.63 $14.95 $14.63 $14.86 $14.86 429,666
2022-05-25 $14.18 $14.49 $14.18 $14.41 $14.41 158,393
2022-05-24 $14.13 $14.16 $13.74 $14.07 $14.07 394,143
2022-05-23 $14.12 $14.23 $14.05 $14.22 $14.22 596,806
2022-05-20 $13.94 $13.96 $13.79 $13.92 $13.92 285,938
2022-05-19 $13.27 $13.59 $13.22 $13.53 $13.53 72,265
2022-05-18 $13.77 $13.77 $13.55 $13.55 $13.55 89,198
2022-05-17 $14.23 $14.24 $13.99 $14.11 $14.11 57,690
2022-05-16 $13.69 $13.83 $13.52 $13.76 $13.76 107,380
2022-05-13 $13.52 $13.90 $13.52 $13.74 $13.74 131,621
2022-05-12 $13.22 $13.73 $13.14 $13.54 $13.54 72,090
2022-05-11 $13.58 $13.62 $13.18 $13.18 $13.18 66,228
2022-05-10 $13.35 $13.38 $13.00 $13.12 $13.12 93,254
2022-05-09 $13.17 $13.37 $13.01 $13.23 $13.23 44,240
2022-05-06 $13.86 $13.86 $13.55 $13.76 $13.76 62,793
2022-05-05 $15.28 $15.29 $14.77 $14.80 $14.80 24,054
2022-05-04 $15.31 $15.41 $15.03 $15.40 $15.40 83,939
2022-05-03 $15.45 $15.47 $15.19 $15.21 $15.21 87,042
2022-05-02 $15.29 $15.85 $15.12 $15.23 $15.23 53,744
2022-04-29 $15.54 $15.59 $15.31 $15.32 $15.32 66,956
2022-04-28 $15.24 $15.39 $15.08 $15.37 $15.37 112,763
2022-04-27 $15.36 $15.36 $15.05 $15.07 $14.95 64,267
2022-04-26 $15.51 $15.68 $15.15 $15.18 $15.06 23,987
2022-04-25 $15.62 $16.07 $15.59 $16.03 $15.90 84,810
2022-04-22 $16.07 $16.15 $15.78 $15.79 $15.66 47,494
2022-04-21 $16.50 $16.50 $16.11 $16.12 $15.99 21,439
2022-04-20 $16.51 $17.17 $16.46 $16.57 $16.44 28,636
2022-04-19 $16.10 $16.24 $16.09 $16.21 $16.08 44,830
2022-04-18 $16.98 $16.98 $16.24 $16.58 $16.45 30,832
2022-04-14 $16.64 $16.76 $16.55 $16.56 $16.43 42,645
2022-04-13 $16.56 $16.94 $16.51 $16.81 $16.67 92,649
2022-04-12 $16.71 $16.97 $16.53 $16.55 $16.42 47,485
2022-04-11 $16.54 $16.58 $16.46 $16.46 $16.33 50,185
2022-04-08 $16.70 $16.88 $16.63 $16.77 $16.63 49,699
2022-04-07 $16.74 $16.76 $16.53 $16.71 $16.57 65,014
2022-04-06 $16.93 $16.94 $16.75 $16.88 $16.74 17,129
2022-04-05 $17.28 $17.31 $17.01 $17.08 $16.94 51,583
2022-04-04 $17.21 $17.31 $17.18 $17.29 $17.15 109,197
2022-04-01 $16.61 $16.72 $16.50 $16.69 $16.55 67,381
2022-03-31 $16.83 $16.83 $16.55 $16.55 $16.42 69,619
2022-03-30 $16.85 $17.02 $16.78 $16.82 $16.68 108,351
2022-03-29 $17.39 $18.00 $17.14 $17.30 $17.16 73,849
2022-03-28 $16.70 $16.85 $16.63 $16.85 $16.71 24,745
2022-03-25 $17.30 $17.30 $17.01 $17.14 $17.00 34,307
2022-03-24 $17.14 $17.21 $17.06 $17.21 $17.07 31,814
2022-03-23 $17.00 $17.52 $16.94 $17.11 $16.97 44,717
2022-03-22 $17.40 $17.57 $17.40 $17.45 $17.31 38,581
2022-03-21 $17.73 $17.77 $17.59 $17.62 $17.48 29,237
2022-03-18 $17.31 $18.18 $17.31 $17.90 $17.76 17,727
2022-03-17 $17.45 $17.52 $17.32 $17.48 $17.34 30,420
2022-03-16 $16.83 $17.22 $16.79 $17.22 $17.08 30,145
2022-03-15 $16.19 $16.58 $16.19 $16.53 $16.40 67,980
2022-03-14 $16.11 $16.48 $16.11 $16.31 $16.17 32,498
2022-03-11 $16.39 $16.40 $16.13 $16.13 $16.00 85,029
2022-03-10 $16.61 $16.64 $16.15 $16.23 $16.10 98,711
2022-03-09 $16.74 $17.57 $16.68 $17.07 $16.93 46,291
2022-03-08 $16.44 $16.50 $16.03 $16.32 $16.19 56,947
2022-03-07 $17.31 $17.38 $16.70 $16.75 $16.61 30,193
2022-03-04 $17.30 $17.35 $16.98 $17.06 $16.92 48,686
2022-03-03 $18.53 $18.71 $17.98 $18.04 $17.89 22,514
2022-03-02 $18.58 $19.01 $18.19 $18.31 $18.16 20,353
2022-03-01 $17.81 $17.81 $17.58 $17.59 $17.44 59,645
2022-02-28 $17.97 $18.11 $17.77 $17.81 $17.67 42,860
2022-02-25 $17.27 $17.38 $17.10 $17.31 $17.17 51,102
2022-02-24 $15.97 $16.76 $15.84 $16.76 $16.62 62,260
2022-02-23 $16.75 $16.76 $16.56 $16.56 $16.43 43,459
2022-02-22 $16.79 $16.90 $16.66 $16.75 $16.61 40,562
2022-02-18 $16.84 $16.84 $16.59 $16.64 $16.50 38,109
2022-02-17 $17.01 $17.01 $16.80 $16.84 $16.70 40,167
2022-02-16 $17.02 $17.09 $16.91 $17.09 $16.95 14,968
2022-02-15 $17.27 $17.27 $17.16 $17.25 $17.11 37,091
2022-02-14 $16.67 $16.91 $16.64 $16.78 $16.64 84,720
2022-02-11 $17.22 $17.25 $16.98 $17.02 $16.88 21,917
2022-02-10 $17.20 $17.79 $17.06 $17.10 $16.96 123,190
2022-02-09 $17.36 $17.36 $17.15 $17.23 $17.09 51,011
2022-02-08 $17.19 $17.32 $17.17 $17.24 $17.10 56,524
2022-02-07 $17.39 $17.42 $17.27 $17.27 $17.13 52,685
2022-02-04 $16.99 $17.28 $16.99 $17.23 $17.09 29,481
2022-02-03 $17.56 $17.61 $17.21 $17.21 $17.07 61,040
2022-02-02 $18.17 $18.35 $18.07 $18.10 $17.95 42,979
2022-02-01 $17.81 $18.01 $17.64 $17.86 $17.72 37,132
2022-01-31 $17.26 $17.59 $17.26 $17.48 $17.34 590,773
2022-01-28 $16.96 $16.96 $16.65 $16.82 $16.68 1,387,754
2022-01-27 $16.90 $17.20 $16.90 $17.09 $16.95 61,188
2022-01-26 $17.28 $17.32 $16.91 $16.95 $16.81 53,487
2022-01-25 $17.12 $17.33 $17.02 $17.19 $17.05 88,865
2022-01-24 $17.66 $17.67 $17.32 $17.59 $17.45 108,659
2022-01-21 $17.95 $18.24 $17.85 $18.01 $17.86 46,204
2022-01-20 $18.33 $18.77 $18.20 $18.20 $18.05 79,258
2022-01-19 $18.33 $18.69 $18.19 $18.20 $18.05 91,628
2022-01-18 $18.00 $18.11 $17.85 $17.90 $17.76 37,894
2022-01-14 $19.30 $19.36 $18.93 $19.01 $18.86 30,148
2022-01-13 $20.38 $20.40 $19.81 $19.81 $19.65 31,691
2022-01-12 $20.57 $20.58 $20.41 $20.49 $20.32 15,148
2022-01-11 $20.11 $20.26 $20.10 $20.24 $20.08 14,895
2022-01-10 $19.83 $19.98 $19.69 $19.98 $19.82 51,300
2022-01-07 $20.71 $21.25 $20.63 $20.78 $20.61 26,542
2022-01-06 $20.66 $20.86 $20.50 $20.80 $20.63 45,050
2022-01-05 $21.18 $21.25 $21.01 $21.03 $20.86 46,082
2022-01-04 $21.50 $21.51 $21.24 $21.35 $21.18 40,914
2022-01-03 $22.09 $22.09 $21.36 $21.51 $21.34 64,568
2021-12-31 $21.63 $21.63 $21.50 $21.59 $21.42 7,593
2021-12-30 $21.54 $21.62 $21.50 $21.59 $21.42 29,239
2021-12-29 $21.47 $21.58 $21.47 $21.57 $21.40 17,935
2021-12-28 $21.35 $21.49 $21.14 $21.41 $21.24 18,538
2021-12-27 $21.27 $21.70 $21.27 $21.46 $21.29 9,299
2021-12-23 $20.95 $21.37 $20.95 $21.09 $20.92 34,471
2021-12-22 $20.75 $20.96 $20.67 $20.95 $20.78 11,947
2021-12-21 $20.57 $20.57 $20.21 $20.28 $20.12 29,779
2021-12-20 $20.15 $20.40 $20.15 $20.39 $20.22 41,383
2021-12-17 $20.16 $20.41 $19.98 $20.32 $20.16 62,927
2021-12-16 $20.60 $20.63 $20.14 $20.20 $20.03 74,517
2021-12-15 $19.88 $19.88 $19.58 $19.87 $19.71 166,614
2021-12-14 $19.95 $19.95 $19.70 $19.73 $19.57 129,428
2021-12-13 $20.47 $20.47 $20.10 $20.29 $20.13 24,613
2021-12-10 $20.55 $20.59 $20.51 $20.57 $20.40 12,713
2021-12-09 $20.54 $20.63 $20.43 $20.55 $20.39 32,153
2021-12-08 $20.49 $20.56 $20.47 $20.54 $20.37 35,068
2021-12-07 $20.43 $20.73 $20.43 $20.66 $20.49 12,107
2021-12-06 $20.08 $20.20 $20.08 $20.10 $19.94 26,005
2021-12-03 $19.94 $19.94 $19.47 $19.60 $19.44 25,310
2021-12-02 $19.93 $20.07 $19.90 $19.95 $19.79 22,246
2021-12-01 $20.30 $20.39 $20.10 $20.10 $19.94 35,426
2021-11-30 $20.10 $20.34 $19.85 $19.98 $19.82 28,550
2021-11-29 $19.87 $19.90 $19.63 $19.82 $19.66 21,372
2021-11-26 $19.74 $19.74 $19.59 $19.65 $19.49 14,169
2021-11-24 $20.13 $20.42 $20.08 $20.25 $20.09 29,885
2021-11-23 $20.11 $20.31 $20.11 $20.27 $20.11 17,380
2021-11-22 $20.60 $20.77 $20.38 $20.38 $20.22 52,021
2021-11-19 $20.58 $20.70 $20.56 $20.63 $20.46 19,425
2021-11-18 $20.12 $20.14 $19.99 $20.09 $19.93 22,619
2021-11-17 $20.12 $20.27 $20.09 $20.19 $20.03 43,784
2021-11-16 $19.89 $19.93 $19.79 $19.82 $19.66 8,820
2021-11-15 $19.88 $19.97 $19.78 $19.81 $19.64 19,794
2021-11-12 $19.50 $19.61 $19.43 $19.57 $19.41 34,927
2021-11-11 $19.10 $19.13 $19.02 $19.13 $18.98 44,938
2021-11-10 $19.04 $19.11 $18.80 $18.80 $18.65 38,475
2021-11-09 $19.09 $19.24 $19.04 $19.16 $19.00 203,084
2021-11-08 $19.10 $19.33 $19.10 $19.33 $19.17 156,393
2021-11-05 $18.96 $19.04 $18.90 $18.97 $18.82 13,674
2021-11-04 $18.89 $19.06 $18.89 $19.03 $18.88 12,281
2021-11-03 $19.19 $19.22 $18.99 $19.20 $19.04 28,184
2021-11-02 $19.22 $19.35 $19.01 $19.09 $18.94 68,359
2021-11-01 $19.03 $19.09 $18.97 $19.09 $18.94 68,359
2021-10-29 $19.02 $19.02 $18.90 $18.93 $18.78 11,503
2021-10-28 $19.35 $19.38 $19.19 $19.27 $19.11 16,520
2021-10-27 $19.42 $19.42 $19.16 $19.16 $19.00 48,633
2021-10-26 $19.44 $19.49 $19.39 $19.40 $19.24 33,932
2021-10-25 $19.25 $19.39 $19.24 $19.28 $19.13 21,292
2021-10-22 $19.32 $19.54 $19.17 $19.32 $19.16 10,081
2021-10-21 $19.49 $19.67 $19.49 $19.66 $19.50 15,350
2021-10-20 $19.73 $19.73 $19.42 $19.56 $19.40 20,702
2021-10-19 $19.58 $19.58 $19.23 $19.23 $19.07 41,416
2021-10-18 $19.30 $19.30 $19.03 $19.07 $18.92 13,236
2021-10-15 $18.92 $19.13 $18.92 $19.04 $18.89 12,883
2021-10-14 $19.06 $19.06 $18.86 $18.92 $18.76 18,382
2021-10-13 $18.54 $18.72 $18.53 $18.69 $18.54 33,307
2021-10-12 $18.11 $18.39 $18.08 $18.09 $17.94 8,563
2021-10-11 $18.15 $18.29 $17.94 $17.97 $17.82 18,645
2021-10-08 $18.18 $18.48 $18.18 $18.30 $18.15 13,341
2021-10-07 $18.15 $18.75 $18.15 $18.54 $18.39 14,081
2021-10-06 $18.19 $18.29 $18.02 $18.18 $18.03 27,767
2021-10-05 $18.72 $18.98 $18.24 $18.49 $18.34 26,650
2021-10-04 $18.26 $18.35 $18.03 $18.27 $18.12 14,059
2021-10-01 $18.47 $18.86 $18.22 $18.50 $18.35 23,578
2021-09-30 $18.14 $18.87 $18.14 $18.22 $18.07 8,762
2021-09-29 $18.59 $18.64 $18.33 $18.33 $18.10 41,225
2021-09-28 $18.28 $18.67 $18.13 $18.42 $18.19 21,976
2021-09-27 $19.14 $19.45 $18.80 $18.94 $18.70 20,427
2021-09-24 $19.42 $19.84 $19.42 $19.64 $19.39 50,520
2021-09-23 $20.11 $20.77 $20.11 $20.39 $20.13 34,248
2021-09-22 $20.01 $20.27 $19.83 $19.92 $19.67 35,602
2021-09-21 $20.22 $20.30 $19.76 $20.02 $19.76 564,753
2021-09-20 $20.16 $20.16 $19.76 $19.98 $19.73 87,430
2021-09-17 $20.92 $20.92 $20.46 $20.60 $20.34 113,150
2021-09-16 $20.65 $20.99 $20.38 $20.94 $20.68 17,374
2021-09-15 $20.48 $20.70 $20.48 $20.67 $20.41 38,874
2021-09-14 $20.57 $20.68 $20.45 $20.63 $20.37 44,923
2021-09-13 $20.69 $20.79 $20.50 $20.51 $20.25 215,602
2021-09-10 $21.07 $21.13 $20.87 $20.95 $20.69 172,436
2021-09-09 $20.64 $20.79 $20.64 $20.70 $20.44 385,884
2021-09-08 $20.44 $20.71 $20.44 $20.71 $20.44 339,280
2021-09-07 $20.59 $20.67 $20.46 $20.67 $20.41 425,867
2021-09-03 $20.04 $20.45 $19.90 $20.36 $20.10 493,745
2021-09-02 $20.04 $20.23 $19.95 $20.15 $19.90 485,588
2021-09-01 $19.89 $19.92 $19.76 $19.76 $19.51 33,900
2021-08-31 $19.14 $19.40 $19.14 $19.24 $19.00 25,709
2021-08-30 $18.87 $19.45 $18.62 $19.21 $18.97 12,745
2021-08-27 $19.16 $19.35 $19.15 $19.30 $19.06 14,379
2021-08-26 $19.32 $19.35 $19.03 $19.18 $18.94 13,725
2021-08-25 $19.17 $19.31 $19.14 $19.31 $19.06 6,570
2021-08-24 $19.13 $19.36 $19.07 $19.21 $18.97 8,239
2021-08-23 $19.33 $19.45 $19.21 $19.28 $19.04 37,639
2021-08-20 $18.91 $19.37 $18.91 $19.20 $18.96 17,707
2021-08-19 $19.25 $19.47 $19.21 $19.39 $19.15 9,237
2021-08-18 $19.52 $19.54 $19.16 $19.40 $19.16 15,955
2021-08-17 $18.91 $19.12 $18.86 $19.12 $18.88 9,444
2021-08-16 $19.18 $19.30 $19.10 $19.30 $19.06 11,332
2021-08-13 $19.23 $19.40 $19.21 $19.30 $19.06 10,252
2021-08-12 $19.36 $19.42 $19.26 $19.38 $19.14 31,826
2021-08-11 $19.45 $19.61 $19.31 $19.61 $19.36 101,058
2021-08-10 $19.55 $19.69 $19.39 $19.67 $19.42 7,580
2021-08-09 $19.61 $19.61 $19.45 $19.53 $19.28 27,458
2021-08-06 $19.75 $19.90 $19.60 $19.73 $19.48 12,293
2021-08-05 $20.22 $20.31 $20.08 $20.08 $19.83 6,754
2021-08-04 $20.40 $20.40 $20.07 $20.10 $19.85 30,522
2021-08-03 $20.30 $20.31 $19.90 $20.05 $19.80 11,595
2021-08-02 $19.53 $20.06 $19.52 $19.86 $19.61 16,165
2021-07-30 $19.68 $19.68 $19.39 $19.50 $19.25 18,934
2021-07-29 $18.91 $19.04 $18.78 $18.92 $18.68 10,873
2021-07-28 $18.65 $18.86 $18.55 $18.72 $18.48 8,582
2021-07-27 $18.62 $18.63 $18.51 $18.59 $18.36 8,443
2021-07-26 $18.46 $18.52 $18.30 $18.41 $18.18 15,673
2021-07-23 $18.48 $18.60 $18.39 $18.40 $18.17 20,266
2021-07-22 $18.39 $18.54 $18.28 $18.40 $18.17 85,883
2021-07-21 $17.97 $18.12 $17.85 $17.98 $17.75 11,725
2021-07-20 $17.82 $17.89 $17.63 $17.85 $17.63 13,046
2021-07-19 $18.06 $18.06 $17.75 $17.96 $17.73 12,768
2021-07-16 $18.42 $18.54 $18.32 $18.32 $18.09 7,299
2021-07-15 $18.42 $18.42 $18.18 $18.18 $17.95 11,393
2021-07-14 $18.53 $18.55 $18.29 $18.41 $18.18 12,828
2021-07-13 $18.27 $18.49 $18.25 $18.30 $18.07 10,513
2021-07-12 $18.12 $18.34 $17.96 $18.14 $17.91 15,354
2021-07-09 $17.82 $17.98 $17.80 $17.98 $17.75 15,415
2021-07-08 $17.85 $17.93 $17.65 $17.79 $17.57 8,159
2021-07-07 $18.13 $18.22 $18.02 $18.17 $17.94 8,913
2021-07-06 $18.19 $18.22 $18.00 $18.03 $17.81 8,451
2021-07-02 $17.93 $18.10 $17.92 $18.10 $17.87 8,421
2021-07-01 $18.19 $18.21 $18.01 $18.07 $17.84 9,327
2021-06-30 $17.98 $17.99 $17.69 $17.99 $17.76 10,501
2021-06-29 $18.34 $18.34 $18.10 $18.17 $17.94 19,096
2021-06-28 $18.42 $18.61 $18.38 $18.43 $18.19 31,078
2021-06-25 $18.44 $18.54 $18.28 $18.53 $18.30 8,991
2021-06-24 $18.44 $18.56 $18.33 $18.48 $18.24 13,170
2021-06-23 $18.36 $18.39 $18.04 $18.14 $17.91 19,464
2021-06-22 $18.18 $18.29 $18.09 $18.22 $17.99 29,689
2021-06-21 $18.06 $18.38 $17.99 $18.18 $17.95 15,052
2021-06-18 $17.96 $18.08 $17.76 $17.88 $17.65 15,657
2021-06-17 $18.10 $18.34 $18.10 $18.10 $17.87 36,314
2021-06-16 $18.48 $18.48 $18.07 $18.07 $17.84 33,907
2021-06-15 $18.25 $18.33 $17.92 $18.20 $17.97 15,186
2021-06-14 $18.34 $18.55 $18.26 $18.37 $18.14 19,471
2021-06-11 $18.17 $18.34 $18.05 $18.14 $17.91 14,772
2021-06-10 $17.75 $17.95 $17.72 $17.86 $17.64 20,900
2021-06-09 $17.49 $17.61 $17.32 $17.54 $17.32 13,019
2021-06-08 $17.45 $17.81 $17.28 $17.62 $17.40 9,255
2021-06-07 $17.52 $17.52 $16.70 $17.11 $16.89 6,645
2021-06-04 $17.31 $17.51 $17.24 $17.37 $17.15 9,577
2021-06-03 $17.06 $17.17 $16.96 $17.15 $16.93 14,162
2021-06-02 $16.94 $17.21 $16.94 $16.98 $16.77 23,775
2021-06-01 $17.15 $17.24 $16.96 $17.10 $16.88 8,589
2021-05-28 $17.13 $17.18 $16.87 $17.03 $16.81 75,470
2021-05-27 $16.88 $17.02 $16.81 $16.89 $16.68 33,974
2021-05-26 $17.11 $17.11 $16.82 $16.94 $16.73 28,464
2021-05-25 $16.86 $16.97 $16.82 $16.82 $16.61 24,811
2021-05-24 $16.71 $16.76 $16.52 $16.65 $16.44 24,135
2021-05-21 $16.85 $16.85 $15.94 $16.55 $16.34 36,145
2021-05-20 $16.73 $17.08 $16.73 $16.93 $16.72 18,058
2021-05-19 $16.37 $16.43 $16.25 $16.25 $16.05 39,281
2021-05-18 $16.46 $16.46 $15.86 $16.28 $16.08 72,299
2021-05-17 $16.15 $16.19 $15.87 $16.05 $15.85 18,046
2021-05-14 $16.24 $16.32 $16.05 $16.21 $16.01 14,429
2021-05-13 $15.94 $16.04 $15.86 $15.86 $15.66 90,068
2021-05-12 $16.27 $16.27 $15.86 $15.93 $15.72 10,947
2021-05-11 $16.00 $16.18 $15.95 $16.04 $15.84 94,183
2021-05-10 $16.48 $16.73 $16.45 $16.45 $16.24 16,044
2021-05-07 $16.94 $17.09 $16.72 $16.99 $16.78 8,940
2021-05-06 $16.63 $16.66 $16.43 $16.66 $16.45 9,182
2021-05-05 $16.66 $16.86 $16.58 $16.58 $16.37 14,529
2021-05-04 $16.68 $16.80 $16.47 $16.65 $16.44 28,771
2021-05-03 $18.01 $18.01 $16.43 $17.12 $16.90 39,811
2021-04-30 $17.21 $17.21 $16.77 $16.87 $16.66 22,742
2021-04-29 $17.18 $17.30 $16.91 $17.30 $17.08 13,561
2021-04-28 $16.98 $17.20 $16.98 $17.06 $16.73 54,228
2021-04-27 $17.55 $17.56 $17.10 $17.38 $17.04 35,771
2021-04-26 $17.21 $17.48 $17.00 $17.37 $17.03 50,785
2021-04-23 $17.31 $17.47 $16.89 $17.40 $17.06 17,784
2021-04-22 $17.25 $17.49 $16.91 $17.34 $17.00 31,073
2021-04-21 $17.05 $17.05 $16.77 $16.89 $16.56 57,326
2021-04-20 $17.29 $17.29 $16.94 $17.05 $16.71 14,666
2021-04-19 $17.26 $17.31 $17.17 $17.23 $16.89 238,187
2021-04-16 $17.05 $17.15 $16.70 $17.05 $16.72 135,973
2021-04-15 $17.19 $17.30 $17.16 $17.25 $16.91 32,877
2021-04-14 $17.15 $17.15 $16.85 $16.86 $16.53 19,951
2021-04-13 $17.07 $17.21 $17.05 $17.16 $16.82 24,198
2021-04-12 $16.67 $16.77 $16.62 $16.69 $16.36 54,590
2021-04-09 $17.05 $17.23 $17.03 $17.21 $16.87 26,058
2021-04-08 $16.98 $17.24 $16.94 $17.02 $16.69 24,479
2021-04-07 $16.74 $17.00 $16.38 $16.67 $16.34 22,796
2021-04-06 $16.60 $16.96 $16.50 $16.83 $16.50 29,181
2021-04-05 $16.70 $17.32 $16.70 $17.05 $16.72 32,892
2021-04-01 $16.57 $16.94 $16.53 $16.76 $16.43 25,822
2021-03-31 $16.17 $16.35 $16.12 $16.25 $15.93 23,877
2021-03-30 $16.27 $16.42 $16.17 $16.28 $15.96 30,252
2021-03-29 $16.10 $16.39 $15.95 $16.15 $15.83 38,111
2021-03-26 $16.59 $16.63 $16.47 $16.63 $16.30 71,069
2021-03-25 $16.31 $16.50 $16.31 $16.48 $16.16 33,898
2021-03-24 $16.40 $16.40 $16.14 $16.17 $15.86 38,382
2021-03-23 $16.73 $16.76 $16.40 $16.51 $16.19 70,749
2021-03-22 $16.30 $16.54 $16.23 $16.49 $16.17 41,560
2021-03-19 $15.78 $16.03 $15.75 $16.03 $15.72 35,008
2021-03-18 $15.95 $16.08 $15.79 $15.79 $15.48 59,520
2021-03-17 $15.80 $15.80 $15.55 $15.68 $15.37 37,645
2021-03-16 $15.76 $16.18 $15.75 $16.09 $15.77 30,867
2021-03-15 $15.61 $15.79 $15.50 $15.75 $15.44 31,124
2021-03-12 $15.87 $16.07 $15.70 $15.92 $15.61 17,663
2021-03-11 $16.43 $16.43 $16.08 $16.20 $15.88 29,420
2021-03-10 $16.06 $16.19 $16.00 $16.03 $15.72 48,442
2021-03-09 $16.27 $16.43 $16.18 $16.30 $15.98 65,480
2021-03-08 $15.53 $15.78 $15.50 $15.50 $15.20 22,677
2021-03-05 $16.05 $16.09 $15.76 $15.92 $15.61 31,545
2021-03-04 $16.59 $16.61 $16.16 $16.24 $15.92 29,067
2021-03-03 $16.65 $16.65 $16.37 $16.37 $16.05 26,243
2021-03-02 $16.88 $17.13 $16.74 $17.06 $16.73 32,966
2021-03-01 $16.45 $16.71 $16.20 $16.51 $16.19 56,230
2021-02-26 $16.23 $16.24 $15.62 $15.85 $15.54 58,518
2021-02-25 $17.46 $17.53 $16.90 $17.12 $16.78 31,459
2021-02-24 $17.60 $17.86 $17.37 $17.54 $17.20 34,108
2021-02-23 $17.31 $17.67 $17.10 $17.65 $17.30 20,383
2021-02-22 $17.71 $17.80 $17.48 $17.48 $17.14 23,207
2021-02-19 $18.19 $18.19 $17.90 $17.90 $17.55 14,749
2021-02-18 $18.17 $18.35 $18.06 $18.21 $17.85 70,468
2021-02-17 $18.05 $18.08 $17.80 $17.94 $17.59 24,385
2021-02-16 $17.88 $18.21 $17.88 $18.11 $17.75 25,424
2021-02-12 $16.89 $17.45 $16.89 $17.45 $17.11 37,513
2021-02-11 $16.95 $17.08 $16.87 $17.07 $16.74 65,439
2021-02-10 $16.82 $16.93 $16.67 $16.84 $16.51 38,962
2021-02-09 $17.03 $17.07 $16.79 $16.84 $16.51 38,962
2021-02-08 $16.76 $17.04 $16.74 $16.87 $16.54 20,094
2021-02-05 $16.91 $16.92 $16.56 $16.76 $16.43 43,161
2021-02-04 $16.84 $17.00 $16.76 $16.99 $16.66 25,554
2021-02-03 $16.75 $17.07 $16.63 $16.72 $16.39 35,473
2021-02-02 $16.94 $17.21 $16.81 $17.13 $16.79 20,773
2021-02-01 $16.98 $16.98 $16.58 $16.87 $16.54 47,489
2021-01-29 $16.95 $16.95 $16.36 $16.49 $16.16 76,859
2021-01-28 $16.47 $17.26 $16.47 $16.84 $16.51 49,736
2021-01-27 $16.64 $17.15 $16.64 $16.73 $16.40 58,521
2021-01-26 $17.32 $17.36 $17.00 $17.24 $16.90 66,725
2021-01-25 $17.12 $17.30 $17.08 $17.19 $16.85 199,798
2021-01-22 $17.24 $17.44 $17.20 $17.37 $17.03 73,205
2021-01-21 $17.30 $17.54 $17.22 $17.40 $17.06 26,357
2021-01-20 $16.69 $17.03 $16.66 $16.90 $16.57 34,225
2021-01-19 $16.79 $16.79 $16.55 $16.62 $16.29 94,164
2021-01-15 $16.74 $16.87 $16.66 $16.79 $16.46 70,885
2021-01-14 $17.05 $17.07 $16.84 $16.99 $16.66 73,732
2021-01-13 $17.20 $17.40 $17.14 $17.35 $17.01 156,028
2021-01-12 $17.22 $17.30 $17.00 $17.11 $16.77 51,348
2021-01-11 $16.91 $17.53 $16.86 $17.18 $16.84 63,447
2021-01-08 $17.16 $17.49 $17.06 $17.34 $17.00 41,254
2021-01-07 $17.19 $17.32 $17.05 $17.10 $16.76 18,264
2021-01-06 $17.49 $17.83 $17.30 $17.60 $17.25 41,495
2021-01-05 $17.59 $17.77 $17.52 $17.69 $17.34 56,649
2021-01-04 $18.18 $18.26 $17.45 $17.85 $17.50 85,807
2020-12-31 $17.99 $18.02 $17.82 $17.90 $17.55 36,253
2020-12-30 $18.17 $18.19 $17.87 $18.03 $17.68 18,134
2020-12-29 $17.83 $18.21 $17.83 $18.05 $17.70 51,642
2020-12-28 $17.56 $17.82 $17.51 $17.57 $17.23 18,437
2020-12-24 $17.77 $17.80 $17.64 $17.64 $17.29 14,237
2020-12-23 $18.06 $18.09 $17.86 $17.93 $17.58 44,216
2020-12-22 $17.61 $17.77 $17.55 $17.63 $17.28 28,052
2020-12-21 $17.59 $17.86 $17.47 $17.73 $17.38 43,892
2020-12-18 $18.03 $18.21 $17.50 $18.13 $17.77 32,898
2020-12-17 $17.88 $18.30 $17.88 $18.13 $17.77 61,505
2020-12-16 $17.80 $18.01 $17.38 $17.84 $17.49 23,541
2020-12-15 $16.92 $17.26 $16.91 $17.15 $16.81 34,312
2020-12-14 $17.78 $17.78 $17.50 $17.52 $17.18 44,891
2020-12-11 $16.76 $17.30 $16.76 $17.30 $16.96 33,889
2020-12-10 $17.21 $17.28 $17.05 $17.25 $16.91 37,753
2020-12-09 $17.41 $17.41 $17.22 $17.36 $17.02 40,186
2020-12-08 $16.86 $17.11 $16.83 $16.99 $16.66 41,913
2020-12-07 $16.71 $16.86 $16.65 $16.85 $16.52 37,855
2020-12-04 $16.84 $17.13 $16.84 $17.13 $16.79 57,146
2020-12-03 $17.12 $17.32 $17.12 $17.20 $16.87 18,795
2020-12-02 $17.08 $17.22 $16.82 $17.04 $16.71 28,562
2020-12-01 $17.19 $17.62 $17.19 $17.60 $17.25 43,464
2020-11-30 $17.08 $17.21 $16.84 $16.88 $16.55 52,127
2020-11-27 $16.32 $16.84 $16.32 $16.84 $16.51 27,804
2020-11-25 $16.17 $16.35 $16.16 $16.29 $15.98 42,426
2020-11-24 $16.58 $16.58 $16.29 $16.47 $16.15 37,351
2020-11-23 $17.10 $17.12 $16.77 $16.88 $16.55 40,348
2020-11-20 $17.26 $17.26 $17.09 $17.14 $16.80 72,123
2020-11-19 $17.28 $17.42 $17.14 $17.39 $17.05 22,690
2020-11-18 $17.24 $17.29 $16.95 $16.95 $16.62 22,162
2020-11-17 $16.55 $16.92 $16.55 $16.83 $16.49 20,808
2020-11-16 $16.87 $16.92 $16.54 $16.72 $16.39 59,364
2020-11-13 $17.08 $17.20 $17.01 $17.17 $16.83 70,586
2020-11-12 $17.37 $17.39 $17.05 $17.16 $16.82 37,652
2020-11-11 $17.46 $17.72 $17.44 $17.65 $17.30 17,393
2020-11-10 $17.75 $17.79 $17.37 $17.56 $17.22 38,306
2020-11-09 $17.69 $18.09 $17.56 $17.77 $17.42 30,349
2020-11-06 $17.35 $17.56 $17.34 $17.41 $17.07 43,085
2020-11-05 $17.15 $17.77 $17.15 $17.54 $17.20 99,050
2020-11-04 $16.63 $17.18 $16.59 $17.06 $16.73 51,662
2020-11-03 $16.31 $16.63 $16.19 $16.46 $16.14 37,196
2020-11-02 $15.68 $15.93 $15.67 $15.71 $15.40 20,361
2020-10-30 $16.28 $16.28 $15.92 $15.96 $15.65 34,194
2020-10-29 $16.17 $16.52 $16.17 $16.48 $16.16 107,396
2020-10-28 $16.37 $16.53 $16.10 $16.14 $15.82 40,107
2020-10-27 $17.00 $17.14 $16.95 $17.00 $16.67 40,275
2020-10-26 $17.19 $17.40 $16.85 $16.97 $16.64 50,532
2020-10-23 $17.71 $17.78 $17.61 $17.78 $17.43 14,499
2020-10-22 $17.94 $17.99 $17.63 $17.77 $17.42 34,252
2020-10-21 $18.20 $18.23 $18.00 $18.14 $17.78 28,797
2020-10-20 $17.88 $18.05 $17.80 $17.84 $17.49 50,793
2020-10-19 $17.96 $17.96 $17.52 $17.67 $17.32 30,618
2020-10-16 $17.17 $17.49 $17.17 $17.31 $16.97 30,406
2020-10-15 $17.18 $17.25 $17.08 $17.17 $16.83 667,686
2020-10-14 $17.44 $17.52 $17.32 $17.47 $17.13 28,092
2020-10-13 $17.42 $17.46 $17.22 $17.38 $17.03 37,826
2020-10-12 $17.61 $17.77 $17.58 $17.71 $17.36 24,865
2020-10-09 $17.52 $17.82 $17.51 $17.60 $17.25 35,349
2020-10-08 $17.34 $17.34 $16.85 $17.09 $16.75 50,402
2020-10-07 $17.05 $17.13 $16.95 $17.11 $16.77 22,480
2020-10-06 $17.91 $17.91 $17.20 $17.20 $16.86 25,229
2020-10-05 $17.57 $17.79 $17.57 $17.73 $17.38 35,472
2020-10-02 $16.48 $17.29 $16.48 $17.06 $16.73 29,895
2020-10-01 $16.59 $16.75 $16.55 $16.75 $16.42 61,338
2020-09-30 $16.10 $16.62 $16.10 $16.30 $15.98 48,299
2020-09-29 $16.10 $16.27 $16.08 $16.18 $15.86 22,395
2020-09-28 $16.15 $16.32 $15.97 $16.09 $15.78 44,896
2020-09-25 $16.11 $16.17 $15.88 $16.17 $15.85 27,789
2020-09-24 $15.77 $15.98 $15.61 $15.87 $15.56 16,641
2020-09-23 $15.60 $15.82 $15.53 $15.62 $15.32 21,159
2020-09-22 $15.57 $15.57 $15.27 $15.50 $15.20 34,542
2020-09-21 $15.37 $15.50 $15.06 $15.36 $15.06 49,330
2020-09-18 $16.49 $16.64 $16.44 $16.49 $16.17 36,218
2020-09-17 $16.18 $16.61 $16.18 $16.60 $16.27 24,613
2020-09-16 $16.54 $16.54 $16.36 $16.37 $16.04 18,502
2020-09-15 $16.31 $16.56 $16.21 $16.25 $15.93 22,832
2020-09-14 $16.01 $16.31 $16.01 $16.18 $15.86 18,742
2020-09-11 $15.73 $16.19 $15.73 $16.04 $15.73 43,528
2020-09-10 $16.17 $16.23 $15.93 $15.93 $15.61 59,223
2020-09-09 $16.10 $16.38 $16.10 $16.31 $15.99 22,036
2020-09-08 $15.95 $16.45 $15.95 $16.28 $15.96 102,212
2020-09-04 $16.99 $16.99 $16.04 $16.43 $16.11 24,098
2020-09-03 $17.78 $17.78 $16.63 $16.91 $16.58 47,915
2020-09-02 $17.70 $17.78 $17.56 $17.69 $17.34 20,094
2020-09-01 $17.33 $17.47 $17.21 $17.28 $16.94 21,257
2020-08-31 $17.09 $17.43 $17.00 $17.00 $16.67 21,696
2020-08-28 $17.05 $17.24 $17.05 $17.24 $16.90 33,665
2020-08-27 $17.00 $17.13 $16.86 $16.90 $16.57 21,236
2020-08-26 $16.34 $16.97 $16.34 $16.88 $16.55 20,470
2020-08-25 $16.60 $16.64 $16.34 $16.62 $16.29 26,163
2020-08-24 $16.44 $16.48 $16.25 $16.39 $16.07 21,134
2020-08-21 $16.29 $16.51 $16.20 $16.42 $16.10 22,933
2020-08-20 $16.30 $16.56 $16.30 $16.53 $16.21 37,294
2020-08-19 $16.42 $16.42 $16.13 $16.13 $15.81 40,454
2020-08-18 $16.35 $16.52 $16.35 $16.42 $16.10 75,718
2020-08-17 $16.71 $16.92 $16.64 $16.73 $16.40 22,681
2020-08-14 $16.31 $16.58 $16.07 $16.43 $16.10 23,994
2020-08-13 $16.70 $16.74 $16.25 $16.65 $16.32 49,201
2020-08-12 $16.24 $16.70 $16.07 $16.53 $16.20 91,278
2020-08-11 $16.56 $16.56 $16.16 $16.40 $16.08 21,512
2020-08-10 $16.53 $16.73 $16.44 $16.48 $16.16 25,524
2020-08-07 $16.70 $16.80 $16.45 $16.61 $16.28 14,438
2020-08-06 $15.31 $15.55 $15.15 $15.39 $15.09 27,142
2020-08-05 $15.01 $15.43 $15.01 $15.21 $14.91 25,037
2020-08-04 $15.05 $15.12 $14.98 $15.06 $14.76 16,353
2020-08-03 $14.85 $14.95 $14.70 $14.82 $14.53 73,514
2020-07-31 $14.63 $14.83 $14.52 $14.55 $14.26 125,279
2020-07-30 $14.55 $14.74 $14.44 $14.68 $14.39 23,757
2020-07-29 $14.90 $14.97 $14.78 $14.95 $14.66 47,266
2020-07-28 $14.82 $15.07 $14.51 $14.89 $14.59 24,066
2020-07-27 $14.91 $14.95 $14.78 $14.86 $14.57 18,830
2020-07-24 $14.68 $14.93 $14.51 $14.77 $14.48 28,653
2020-07-23 $15.04 $15.24 $14.94 $14.95 $14.66 21,409
2020-07-22 $15.30 $15.37 $14.81 $15.23 $14.93 46,930
2020-07-21 $15.24 $15.25 $15.07 $15.07 $14.77 171,412
2020-07-20 $14.78 $15.12 $14.52 $15.01 $14.72 75,458
2020-07-17 $14.64 $14.65 $14.47 $14.52 $14.24 20,044
2020-07-16 $14.84 $14.85 $14.61 $14.67 $14.38 122,709
2020-07-15 $14.85 $14.95 $14.67 $14.71 $14.42 26,076
2020-07-14 $14.12 $14.14 $13.90 $14.14 $13.86 27,018
2020-07-13 $14.32 $14.43 $14.09 $14.15 $13.87 30,338
2020-07-10 $14.20 $14.37 $13.96 $14.10 $13.82 35,533
2020-07-09 $14.22 $14.22 $13.75 $13.90 $13.63 162,922
2020-07-08 $14.29 $14.29 $14.00 $14.10 $13.82 21,284
2020-07-07 $14.45 $14.53 $14.00 $14.29 $14.01 24,114
2020-07-06 $13.87 $14.50 $13.87 $14.40 $14.12 28,712
2020-07-02 $13.91 $14.07 $13.91 $14.03 $13.75 11,807
2020-07-01 $13.83 $13.96 $13.35 $13.81 $13.54 25,461
2020-06-30 $13.51 $13.84 $13.48 $13.69 $13.42 34,375
2020-06-29 $13.44 $13.66 $13.36 $13.50 $13.24 58,130
2020-06-26 $13.45 $13.74 $13.40 $13.41 $13.15 11,955
2020-06-25 $13.33 $13.49 $13.29 $13.46 $13.20 162,745
2020-06-24 $14.30 $14.30 $13.86 $13.90 $13.63 26,540
2020-06-23 $13.69 $14.75 $13.69 $14.30 $14.02 116,517
2020-06-22 $14.70 $14.93 $14.52 $14.92 $14.63 267,113
2020-06-19 $14.93 $15.04 $14.27 $14.33 $14.05 18,160
2020-06-18 $14.50 $14.61 $14.36 $14.54 $14.25 56,814
2020-06-17 $14.89 $14.93 $14.55 $14.87 $14.58 21,916
2020-06-16 $14.36 $15.22 $14.19 $14.39 $14.11 28,053
2020-06-15 $14.30 $14.92 $14.06 $14.59 $14.30 30,707
2020-06-12 $14.92 $14.92 $13.94 $14.11 $13.83 25,239
2020-06-11 $14.22 $14.96 $14.20 $14.29 $14.01 40,048
2020-06-10 $14.88 $15.01 $14.70 $14.80 $14.51 67,332
2020-06-09 $14.63 $15.46 $14.63 $14.78 $14.49 29,605
2020-06-08 $15.15 $15.50 $14.78 $15.25 $14.95 45,424
2020-06-05 $15.05 $15.90 $15.05 $15.18 $14.88 172,096
2020-06-04 $15.40 $15.42 $15.05 $15.05 $14.75 58,162
2020-06-03 $15.50 $16.28 $15.18 $15.33 $15.03 33,707
2020-06-02 $15.23 $15.23 $14.83 $15.19 $14.89 22,737
2020-06-01 $15.05 $15.13 $14.65 $15.08 $14.78 44,989
2020-05-29 $15.15 $15.15 $14.35 $14.76 $14.47 33,709
2020-05-28 $14.20 $14.63 $14.09 $14.44 $14.16 32,603
2020-05-27 $14.14 $14.14 $13.79 $13.98 $13.71 32,479
2020-05-26 $14.10 $14.29 $13.85 $14.01 $13.74 73,720
2020-05-22 $12.72 $13.42 $12.72 $12.93 $12.68 39,819
2020-05-21 $12.81 $13.47 $12.81 $12.95 $12.70 38,263
2020-05-20 $13.32 $13.51 $12.72 $13.23 $12.97 106,194
2020-05-19 $12.29 $12.61 $12.28 $12.47 $12.23 33,925
2020-05-18 $12.42 $12.75 $12.29 $12.51 $12.26 55,392
2020-05-15 $12.56 $12.67 $12.10 $12.38 $12.14 38,013
2020-05-14 $12.10 $12.75 $12.05 $12.48 $12.24 40,429
2020-05-13 $12.88 $13.01 $12.65 $12.87 $12.62 127,428
2020-05-12 $13.13 $13.25 $12.93 $12.93 $12.68 46,413
2020-05-11 $13.00 $13.35 $12.84 $13.17 $12.91 59,294
2020-05-08 $13.00 $13.25 $12.86 $13.16 $12.90 38,767
2020-05-07 $12.90 $13.36 $12.75 $13.05 $12.79 604,077
2020-05-06 $12.51 $12.78 $12.35 $12.53 $12.28 256,935
2020-05-05 $12.22 $12.60 $12.22 $12.35 $12.11 48,471
2020-05-04 $12.39 $12.53 $12.20 $12.44 $12.20 144,109
2020-05-01 $12.66 $13.19 $12.35 $12.44 $12.20 53,489
2020-04-30 $12.40 $12.79 $12.40 $12.61 $12.36 62,556
2020-04-29 $12.91 $13.02 $12.66 $13.02 $12.76 59,238
2020-04-28 $11.95 $12.41 $11.95 $12.40 $12.16 83,858
2020-04-27 $11.74 $11.93 $11.74 $11.85 $11.62 149,233
2020-04-24 $11.63 $11.83 $11.51 $11.71 $11.48 64,415
2020-04-23 $11.54 $11.84 $11.50 $11.72 $11.49 390,705
2020-04-22 $11.43 $11.51 $11.30 $11.51 $11.28 399,549
2020-04-21 $11.74 $11.76 $11.27 $11.55 $11.32 171,646
2020-04-20 $12.04 $12.26 $11.91 $12.12 $11.88 180,536
2020-04-17 $12.00 $12.45 $11.92 $12.25 $12.01 121,746
2020-04-16 $11.89 $12.25 $11.70 $12.15 $11.91 150,297
2020-04-15 $11.70 $12.28 $11.70 $12.05 $11.81 114,588
2020-04-14 $12.57 $12.90 $12.47 $12.89 $12.64 1,014,247
2020-04-13 $12.90 $12.90 $12.48 $12.86 $12.61 77,765
2020-04-09 $12.50 $12.88 $12.46 $12.87 $12.62 163,886
2020-04-08 $12.45 $12.56 $12.02 $12.35 $12.11 44,744
2020-04-07 $13.06 $13.06 $12.08 $12.22 $11.98 59,483
2020-04-06 $11.41 $11.87 $11.01 $11.70 $11.47 107,413
2020-04-03 $10.97 $10.99 $10.39 $10.43 $10.23 307,176
2020-04-02 $11.25 $11.62 $11.07 $11.60 $11.37 185,859
2020-04-01 $11.28 $11.70 $11.28 $11.59 $11.36 139,169
2020-03-31 $12.12 $12.40 $12.04 $12.25 $12.01 364,354
2020-03-30 $11.95 $12.19 $11.83 $12.13 $11.89 148,167
2020-03-27 $10.92 $11.95 $10.92 $11.58 $11.35 326,599
2020-03-26 $11.57 $11.88 $11.41 $11.70 $11.47 377,965
2020-03-25 $10.40 $10.82 $10.19 $10.44 $10.24 90,887
2020-03-24 $9.57 $10.41 $9.57 $10.11 $9.91 68,363
2020-03-23 $9.04 $9.60 $8.66 $9.30 $9.12 121,547
2020-03-20 $10.55 $10.60 $9.95 $10.20 $10.00 236,233
2020-03-19 $10.68 $11.37 $10.55 $10.93 $10.72 154,698
2020-03-18 $10.16 $11.08 $9.62 $10.69 $10.48 86,654
2020-03-17 $11.67 $12.34 $11.67 $12.30 $12.06 192,451
2020-03-16 $11.82 $12.85 $11.56 $11.93 $11.70 296,498
2020-03-13 $13.81 $13.84 $13.21 $13.77 $13.50 80,235
2020-03-12 $13.09 $13.60 $12.69 $13.41 $13.15 94,881
2020-03-11 $14.95 $14.97 $14.18 $14.44 $14.16 22,391
2020-03-10 $15.55 $15.55 $14.60 $15.05 $14.75 46,275
2020-03-09 $15.28 $15.68 $14.78 $14.78 $14.49 211,970
2020-03-06 $15.71 $15.88 $15.50 $15.82 $15.51 210,096
2020-03-05 $16.05 $16.12 $15.81 $15.92 $15.61 23,550
2020-03-04 $16.00 $16.06 $15.58 $15.93 $15.62 88,930
2020-03-03 $16.36 $16.36 $15.86 $15.96 $15.65 40,015
2020-03-02 $15.69 $16.16 $15.59 $16.15 $15.83 110,357
2020-02-28 $15.74 $16.30 $15.62 $16.01 $15.70 40,732
2020-02-27 $16.50 $16.72 $16.30 $16.37 $16.05 56,179
2020-02-26 $16.91 $17.02 $16.76 $16.76 $16.43 17,329
2020-02-25 $17.22 $17.31 $17.01 $17.03 $16.70 58,889
2020-02-24 $17.58 $17.72 $17.25 $17.28 $16.94 108,245
2020-02-21 $18.07 $18.11 $17.91 $17.93 $17.58 13,258
2020-02-20 $18.00 $18.10 $17.91 $18.05 $17.70 22,446
2020-02-19 $17.97 $18.19 $17.97 $18.13 $17.77 49,426
2020-02-18 $18.13 $18.21 $18.10 $18.15 $17.79 66,206
2020-02-14 $18.10 $18.21 $18.00 $18.21 $17.85 41,996
2020-02-13 $18.23 $18.23 $17.99 $18.15 $17.79 32,136
2020-02-12 $18.50 $18.50 $18.16 $18.26 $17.90 24,068
2020-02-11 $18.44 $18.58 $18.30 $18.38 $18.02 19,414
2020-02-10 $18.18 $18.31 $18.11 $18.27 $17.91 14,026
2020-02-07 $17.94 $18.11 $17.94 $17.99 $17.64 66,013
2020-02-06 $18.10 $18.17 $17.91 $18.15 $17.79 30,147
2020-02-05 $18.26 $18.35 $17.96 $17.96 $17.61 50,101
2020-02-04 $17.74 $17.89 $17.66 $17.84 $17.49 34,513
2020-02-03 $17.50 $17.70 $17.46 $17.57 $17.23 18,029
2020-01-31 $17.39 $17.59 $17.26 $17.48 $17.14 63,023
2020-01-30 $17.43 $17.60 $17.43 $17.54 $17.20 32,081
2020-01-29 $17.25 $17.46 $17.25 $17.32 $16.98 22,587
2020-01-28 $17.30 $17.55 $17.05 $17.50 $17.16 33,346
2020-01-27 $17.62 $17.65 $17.32 $17.35 $17.01 109,130
2020-01-24 $17.62 $17.93 $17.58 $17.64 $17.29 24,820
2020-01-23 $17.73 $17.93 $17.67 $17.74 $17.39 35,362
2020-01-22 $17.90 $17.90 $17.65 $17.78 $17.43 40,137
2020-01-21 $17.53 $17.70 $17.52 $17.61 $17.26 42,605
2020-01-17 $17.35 $17.71 $17.27 $17.54 $17.20 33,314
2020-01-16 $17.11 $17.36 $17.11 $17.23 $16.89 24,192
2020-01-15 $17.04 $17.32 $17.04 $17.20 $16.86 77,058
2020-01-14 $17.05 $17.32 $17.05 $17.22 $16.88 29,452
2020-01-13 $17.03 $17.09 $16.86 $17.05 $16.72 40,600
2020-01-10 $17.02 $17.02 $16.78 $16.87 $16.54 109,958
2020-01-09 $16.65 $17.00 $16.65 $17.00 $16.67 32,486
2020-01-08 $17.01 $17.01 $16.67 $16.67 $16.34 66,542
2020-01-07 $16.90 $17.02 $16.73 $16.85 $16.52 36,488
2020-01-06 $17.02 $17.13 $16.82 $17.08 $16.74 33,726
2020-01-03 $17.05 $17.05 $16.83 $16.90 $16.57 83,146
2020-01-02 $16.99 $17.17 $16.75 $17.04 $16.71 44,440
2019-12-31 $16.95 $17.15 $16.78 $16.78 $16.45 9,952
2019-12-30 $17.01 $17.37 $17.01 $17.06 $16.73 16,783
2019-12-27 $17.12 $17.40 $17.06 $17.17 $16.83 33,257
2019-12-26 $16.85 $17.00 $16.68 $16.85 $16.52 122,122
2019-12-24 $16.90 $16.90 $16.60 $16.76 $16.43 25,816
2019-12-23 $16.80 $16.90 $16.74 $16.89 $16.56 24,804
2019-12-20 $16.90 $16.96 $16.66 $16.79 $16.46 51,135
2019-12-19 $16.78 $16.90 $16.71 $16.90 $16.57 49,812
2019-12-18 $16.97 $16.97 $16.67 $16.88 $16.55 56,781
2019-12-17 $16.73 $17.02 $16.73 $16.93 $16.60 45,281
2019-12-16 $17.55 $17.64 $17.49 $17.51 $17.17 48,062
2019-12-13 $17.01 $17.36 $17.01 $17.27 $16.93 29,797
2019-12-12 $16.20 $16.38 $16.03 $16.30 $15.98 19,165
2019-12-11 $16.14 $16.31 $16.14 $16.27 $15.95 52,446
2019-12-10 $16.63 $16.63 $16.36 $16.44 $16.12 50,212
2019-12-09 $16.72 $16.77 $16.60 $16.70 $16.37 62,188
2019-12-06 $16.69 $16.83 $16.68 $16.83 $16.50 67,855
2019-12-05 $16.44 $16.63 $16.40 $16.60 $16.27 86,839
2019-12-04 $16.31 $16.41 $16.24 $16.36 $16.04 48,002
2019-12-03 $16.14 $16.41 $16.04 $16.17 $15.85 179,430
2019-12-02 $16.47 $16.47 $16.09 $16.28 $15.96 76,224
2019-11-29 $16.55 $16.55 $16.26 $16.26 $15.94 10,276
2019-11-27 $16.45 $16.46 $16.29 $16.40 $16.08 31,695
2019-11-26 $16.13 $16.36 $16.01 $16.18 $15.86 27,425
2019-11-25 $16.33 $16.55 $16.13 $16.53 $16.21 156,659
2019-11-22 $16.17 $16.42 $16.16 $16.42 $16.10 38,543
2019-11-21 $15.95 $16.15 $15.94 $15.95 $15.64 156,838
2019-11-20 $15.82 $15.95 $15.73 $15.80 $15.49 19,129
2019-11-19 $15.85 $15.88 $15.72 $15.88 $15.57 19,751
2019-11-18 $15.87 $16.00 $15.67 $15.88 $15.57 7,817
2019-11-15 $15.44 $15.48 $15.26 $15.43 $15.13 15,536
2019-11-14 $15.14 $15.41 $15.14 $15.37 $15.07 11,522
2019-11-13 $15.33 $15.34 $15.10 $15.23 $14.93 15,727
2019-11-12 $15.30 $15.36 $15.05 $15.19 $14.89 9,362
2019-11-11 $15.54 $15.54 $15.30 $15.31 $15.01 17,017
2019-11-08 $15.34 $15.38 $15.17 $15.28 $14.98 17,134
2019-11-07 $15.32 $15.48 $15.32 $15.32 $15.02 12,830
2019-11-06 $15.64 $15.65 $15.27 $15.52 $15.22 32,176
2019-11-05 $15.33 $15.62 $15.33 $15.49 $15.19 16,804
2019-11-04 $15.55 $15.55 $15.27 $15.39 $15.09 15,210
2019-11-01 $15.38 $15.45 $15.23 $15.33 $15.03 20,796
2019-10-31 $15.69 $15.81 $15.49 $15.66 $15.35 36,880
2019-10-30 $15.37 $15.64 $15.37 $15.55 $15.24 16,048
2019-10-29 $15.55 $15.63 $15.36 $15.42 $15.12 28,142
2019-10-28 $15.35 $15.73 $15.35 $15.66 $15.35 27,511
2019-10-25 $15.37 $15.63 $15.15 $15.63 $15.32 91,233
2019-10-24 $15.28 $15.31 $14.98 $15.30 $15.00 34,138
2019-10-23 $14.86 $14.93 $14.71 $14.86 $14.57 40,091
2019-10-22 $15.13 $15.13 $14.77 $14.97 $14.68 11,465
2019-10-21 $14.82 $14.90 $14.71 $14.82 $14.53 7,061
2019-10-18 $14.63 $14.66 $14.34 $14.66 $14.37 20,368
2019-10-17 $14.59 $14.62 $14.36 $14.55 $14.26 6,911
2019-10-16 $14.54 $14.54 $14.25 $14.30 $14.02 44,858
2019-10-15 $14.04 $14.65 $14.04 $14.54 $14.25 24,364
2019-10-14 $14.03 $14.05 $13.78 $13.82 $13.55 15,127
2019-10-11 $14.38 $14.43 $14.20 $14.39 $14.11 20,655
2019-10-10 $12.71 $13.15 $12.71 $13.10 $12.84 18,148
2019-10-09 $13.00 $13.00 $12.71 $12.83 $12.58 20,396
2019-10-08 $13.25 $13.42 $13.03 $13.29 $13.03 12,047
2019-10-07 $13.20 $13.42 $13.20 $13.24 $12.98 19,705
2019-10-04 $13.30 $13.55 $13.30 $13.41 $13.15 18,236
2019-10-03 $13.25 $13.45 $13.12 $13.20 $12.94 25,627
2019-10-02 $13.34 $13.41 $13.12 $13.25 $12.92 42,733
2019-10-01 $13.69 $13.77 $13.52 $13.68 $13.34 17,906
2019-09-30 $13.71 $13.71 $13.47 $13.62 $13.28 16,803
2019-09-27 $13.48 $13.73 $13.41 $13.41 $13.08 10,365
2019-09-26 $13.60 $13.67 $13.45 $13.51 $13.18 48,614
2019-09-25 $13.38 $13.42 $13.21 $13.39 $13.06 21,696
2019-09-24 $13.49 $13.60 $13.35 $13.40 $13.07 20,356
2019-09-23 $13.45 $13.45 $13.27 $13.41 $13.08 22,067
2019-09-20 $13.56 $13.60 $13.38 $13.59 $13.25 28,368
2019-09-19 $13.67 $13.73 $13.53 $13.61 $13.27 29,732
2019-09-18 $13.49 $13.74 $13.46 $13.52 $13.18 16,504
2019-09-17 $13.36 $13.71 $13.36 $13.69 $13.35 19,974
2019-09-16 $13.35 $13.50 $13.33 $13.50 $13.17 57,486
2019-09-13 $13.39 $13.54 $13.38 $13.41 $13.08 28,647
2019-09-12 $13.13 $13.36 $13.13 $13.17 $12.84 40,277
2019-09-11 $13.09 $13.18 $13.01 $13.02 $12.70 15,465
2019-09-10 $12.90 $13.04 $12.86 $12.99 $12.67 19,141
2019-09-09 $13.43 $13.43 $13.25 $13.29 $12.96 20,566
2019-09-06 $13.30 $13.44 $13.30 $13.35 $13.02 17,461
2019-09-05 $13.24 $13.41 $13.13 $13.16 $12.83 27,143
2019-09-04 $13.10 $13.24 $13.03 $13.13 $12.80 21,220
2019-09-03 $12.72 $13.20 $12.67 $13.13 $12.80 108,861
2019-08-30 $13.26 $13.26 $12.97 $12.97 $12.65 53,232
2019-08-29 $13.02 $13.08 $12.96 $13.05 $12.73 29,173
2019-08-28 $12.82 $13.02 $12.82 $12.96 $12.64 14,842
2019-08-27 $12.97 $13.08 $12.91 $13.07 $12.75 15,212
2019-08-26 $12.81 $13.01 $12.81 $12.94 $12.62 29,281
2019-08-23 $13.08 $13.08 $12.81 $12.90 $12.58 13,472
2019-08-22 $12.81 $13.01 $12.77 $12.97 $12.65 35,860
2019-08-21 $12.97 $12.97 $12.81 $12.81 $12.49 28,836
2019-08-20 $12.61 $12.83 $12.56 $12.68 $12.37 44,126
2019-08-19 $12.64 $12.78 $12.63 $12.65 $12.34 19,564
2019-08-16 $12.50 $12.68 $12.45 $12.48 $12.17 32,012
2019-08-15 $12.42 $12.50 $12.31 $12.33 $12.02 22,736
2019-08-14 $12.54 $12.57 $12.32 $12.44 $12.13 45,813
2019-08-13 $12.60 $12.66 $12.44 $12.60 $12.29 35,614
2019-08-12 $12.62 $12.68 $12.62 $12.67 $12.36 20,285
2019-08-09 $12.54 $12.64 $12.41 $12.64 $12.33 54,535
2019-08-08 $12.37 $12.52 $12.37 $12.52 $12.21 24,516
2019-08-07 $12.24 $12.44 $12.24 $12.34 $12.03 27,662
2019-08-06 $12.29 $12.32 $12.20 $12.20 $11.90 43,487
2019-08-05 $12.27 $12.37 $12.17 $12.17 $11.87 29,170
2019-08-02 $12.61 $12.68 $12.47 $12.53 $12.22 129,718
2019-08-01 $12.64 $12.89 $12.59 $12.64 $12.33 18,342
2019-07-31 $12.86 $12.99 $12.86 $12.93 $12.61 15,827
2019-07-30 $13.06 $13.06 $12.80 $12.88 $12.56 203,635
2019-07-29 $13.41 $13.41 $13.00 $13.06 $12.74 5,905
2019-07-26 $12.79 $13.18 $12.79 $13.18 $12.85 163,197
2019-07-25 $12.83 $12.91 $12.64 $12.64 $12.33 15,207
2019-07-24 $12.92 $13.01 $12.92 $12.95 $12.63 22,773
2019-07-23 $12.80 $12.92 $12.68 $12.88 $12.56 19,722
2019-07-22 $12.90 $13.17 $12.90 $13.00 $12.68 18,449
2019-07-19 $12.94 $12.98 $12.79 $12.87 $12.55 26,625
2019-07-18 $12.91 $13.16 $12.91 $13.05 $12.73 16,062
2019-07-17 $12.95 $13.05 $12.78 $12.89 $12.57 19,689
2019-07-16 $12.95 $13.03 $12.79 $13.03 $12.71 18,663
2019-07-15 $13.41 $13.42 $13.30 $13.31 $12.98 40,949
2019-07-12 $13.34 $13.43 $13.29 $13.43 $13.10 31,694
2019-07-11 $13.39 $13.44 $13.29 $13.35 $13.02 39,363
2019-07-10 $13.38 $13.61 $13.29 $13.30 $12.97 71,436
2019-07-09 $13.50 $13.53 $13.40 $13.40 $13.07 27,670
2019-07-08 $13.77 $13.77 $13.50 $13.55 $13.21 55,880
2019-07-05 $13.73 $13.81 $13.58 $13.70 $13.36 21,957
2019-07-03 $13.72 $13.92 $13.67 $13.91 $13.57 19,827
2019-07-02 $13.72 $13.88 $13.72 $13.73 $13.39 18,146
2019-07-01 $13.73 $14.06 $13.63 $13.80 $13.46 19,985
2019-06-28 $13.66 $13.66 $13.53 $13.53 $13.19 44,189
2019-06-27 $13.54 $13.64 $13.50 $13.63 $13.29 17,485
2019-06-26 $14.12 $14.19 $13.98 $13.98 $13.63 15,269
2019-06-25 $14.30 $14.34 $14.17 $14.17 $13.82 29,404
2019-06-24 $14.41 $14.62 $14.37 $14.38 $14.02 34,401
2019-06-21 $14.40 $14.41 $14.29 $14.41 $14.05 18,476
2019-06-20 $14.62 $14.68 $14.41 $14.41 $14.05 48,403
2019-06-19 $14.42 $14.63 $14.41 $14.63 $14.27 15,326
2019-06-18 $14.57 $14.72 $14.57 $14.57 $14.21 21,233
2019-06-17 $14.57 $14.66 $14.45 $14.45 $14.09 30,749
2019-06-14 $14.70 $14.70 $14.36 $14.36 $14.00 38,123
2019-06-13 $14.89 $15.16 $14.76 $14.85 $14.48 24,809
2019-06-12 $14.87 $15.04 $14.87 $14.94 $14.57 211,240
2019-06-11 $14.97 $15.04 $14.74 $14.94 $14.57 115,555
2019-06-10 $14.88 $15.18 $14.88 $14.90 $14.53 35,061
2019-06-07 $14.86 $15.01 $14.85 $15.00 $14.63 21,023
2019-06-06 $14.60 $14.70 $14.49 $14.65 $14.29 36,243
2019-06-05 $14.49 $14.57 $14.31 $14.33 $13.97 37,008
2019-06-04 $14.36 $14.51 $14.33 $14.36 $14.00 26,176
2019-06-03 $14.54 $14.58 $14.25 $14.50 $14.14 183,392
2019-05-31 $14.53 $14.78 $14.46 $14.61 $14.25 17,497
2019-05-30 $14.64 $14.86 $14.60 $14.80 $14.43 14,613
2019-05-29 $14.28 $14.47 $14.17 $14.33 $13.97 11,208
2019-05-28 $14.47 $14.74 $14.42 $14.55 $14.19 28,088
2019-05-24 $14.35 $14.53 $14.28 $14.43 $14.07 28,361
2019-05-23 $14.42 $14.42 $14.17 $14.17 $13.82 21,742
2019-05-22 $14.22 $14.64 $14.22 $14.42 $14.06 30,939
2019-05-21 $14.31 $14.58 $14.28 $14.40 $14.04 30,548
2019-05-20 $14.46 $14.51 $14.24 $14.24 $13.89 21,097
2019-05-17 $14.47 $14.64 $14.31 $14.36 $14.00 30,335
2019-05-16 $14.46 $14.74 $14.46 $14.55 $14.19 32,631
2019-05-15 $14.39 $14.61 $14.18 $14.34 $13.98 48,612
2019-05-14 $14.25 $14.25 $14.11 $14.20 $13.85 23,847
2019-05-13 $14.40 $14.40 $14.03 $14.04 $13.69 111,081
2019-05-10 $14.73 $14.73 $14.47 $14.59 $14.23 11,055
2019-05-09 $14.36 $14.58 $14.30 $14.37 $14.01 103,410
2019-05-08 $14.59 $14.65 $14.36 $14.57 $14.21 22,576
2019-05-07 $14.43 $14.66 $14.34 $14.47 $14.11 19,693
2019-05-06 $14.30 $14.63 $14.30 $14.51 $14.15 13,540
2019-05-03 $14.24 $14.57 $14.18 $14.32 $13.97 20,041
2019-05-02 $14.19 $14.23 $13.87 $14.18 $13.83 20,409
2019-05-01 $14.08 $14.19 $13.85 $14.10 $13.66 18,313
2019-04-30 $14.17 $14.30 $13.90 $14.07 $13.63 38,830
2019-04-29 $14.13 $14.30 $14.11 $14.18 $13.74 13,809
2019-04-26 $14.34 $14.47 $14.30 $14.36 $13.91 13,408
2019-04-25 $14.16 $14.36 $14.13 $14.16 $13.72 51,419
2019-04-24 $14.29 $14.52 $14.23 $14.38 $13.93 39,157
2019-04-23 $14.15 $14.30 $14.10 $14.15 $13.71 37,518
2019-04-22 $14.05 $14.27 $14.01 $14.14 $13.70 58,821
2019-04-18 $14.16 $14.16 $14.03 $14.04 $13.60 15,469
2019-04-17 $14.10 $14.14 $14.07 $14.12 $13.68 23,612
2019-04-16 $14.11 $14.24 $14.01 $14.15 $13.71 36,543
2019-04-15 $13.80 $13.97 $13.80 $13.84 $13.41 42,907
2019-04-12 $13.88 $13.94 $13.71 $13.79 $13.36 51,502
2019-04-11 $13.85 $13.96 $13.69 $13.75 $13.32 83,821
2019-04-10 $13.84 $13.85 $13.70 $13.85 $13.42 60,462
2019-04-09 $13.79 $13.85 $13.39 $13.77 $13.34 53,068
2019-04-08 $13.62 $13.65 $13.55 $13.62 $13.20 39,118
2019-04-05 $13.63 $13.67 $13.44 $13.63 $13.21 31,596
2019-04-04 $13.83 $13.93 $13.51 $13.73 $13.30 23,567
2019-04-03 $13.77 $14.12 $13.77 $13.89 $13.46 45,667
2019-04-02 $13.61 $13.78 $13.55 $13.63 $13.21 73,401
2019-04-01 $13.72 $13.75 $13.57 $13.64 $13.22 24,371
2019-03-29 $13.27 $13.58 $13.23 $13.51 $13.09 71,653
2019-03-28 $13.50 $13.50 $13.30 $13.31 $12.90 37,498
2019-03-27 $13.36 $13.62 $13.24 $13.62 $13.20 43,621
2019-03-26 $13.41 $13.42 $13.30 $13.42 $13.00 41,522
2019-03-25 $13.36 $13.38 $13.13 $13.14 $12.73 16,678
2019-03-22 $13.35 $13.54 $13.22 $13.39 $12.97 21,854
2019-03-21 $13.28 $13.41 $13.18 $13.18 $12.77 29,624
2019-03-20 $13.52 $13.71 $13.35 $13.40 $12.98 53,947
2019-03-19 $13.66 $13.66 $13.33 $13.36 $12.94 26,811
2019-03-18 $13.21 $13.27 $13.07 $13.27 $12.86 44,784
2019-03-15 $13.42 $13.42 $13.18 $13.20 $12.79 20,437
2019-03-14 $13.29 $13.66 $13.29 $13.40 $12.98 21,400
2019-03-13 $13.05 $13.39 $13.03 $13.38 $12.96 57,879
2019-03-12 $13.04 $13.05 $12.90 $12.99 $12.59 24,443
2019-03-11 $12.97 $13.05 $12.87 $12.95 $12.55 53,994
2019-03-08 $13.03 $13.15 $12.99 $12.99 $12.59 23,649
2019-03-07 $13.10 $13.15 $12.98 $12.98 $12.58 48,220
2019-03-06 $13.20 $13.21 $12.93 $13.14 $12.73 54,092
2019-03-05 $13.22 $13.49 $13.12 $13.15 $12.74 21,528
2019-03-04 $13.17 $13.23 $12.96 $12.99 $12.59 21,705
2019-03-01 $12.55 $12.61 $12.38 $12.49 $12.10 57,639
2019-02-28 $12.98 $13.01 $12.73 $12.99 $12.59 15,587
2019-02-27 $12.81 $12.96 $12.79 $12.94 $12.54 19,064
2019-02-26 $12.65 $12.89 $12.63 $12.83 $12.43 86,691
2019-02-25 $12.71 $12.72 $12.46 $12.46 $12.07 23,709
2019-02-22 $12.49 $12.66 $12.48 $12.61 $12.22 88,090
2019-02-21 $12.61 $12.68 $12.48 $12.48 $12.09 11,808
2019-02-20 $12.71 $12.75 $12.46 $12.47 $12.08 40,657
2019-02-19 $12.67 $12.75 $12.51 $12.72 $12.32 42,393
2019-02-15 $12.42 $12.51 $12.30 $12.50 $12.11 31,499
2019-02-14 $12.29 $12.41 $12.08 $12.08 $11.70 15,224
2019-02-13 $12.39 $12.46 $12.21 $12.36 $11.98 39,002
2019-02-12 $12.26 $12.30 $12.11 $12.17 $11.79 21,635
2019-02-11 $12.17 $12.35 $12.12 $12.12 $11.74 40,361
2019-02-08 $12.29 $12.34 $12.11 $12.15 $11.77 34,785
2019-02-07 $12.21 $12.44 $12.04 $12.21 $11.83 96,930
2019-02-06 $12.34 $12.40 $12.27 $12.39 $12.00 96,722
2019-02-05 $12.37 $12.59 $12.36 $12.59 $12.20 35,237
2019-02-04 $12.71 $12.71 $12.39 $12.51 $12.12 81,324
2019-02-01 $12.63 $12.65 $12.52 $12.62 $12.23 88,423
2019-01-31 $12.41 $12.64 $12.35 $12.64 $12.25 147,366
2019-01-30 $12.56 $12.59 $12.31 $12.52 $12.13 81,081
2019-01-29 $12.79 $12.79 $12.50 $12.56 $12.17 109,396
2019-01-28 $12.51 $12.63 $12.37 $12.59 $12.20 146,111
2019-01-25 $12.69 $12.69 $12.43 $12.43 $12.04 19,454
2019-01-24 $12.34 $12.59 $12.34 $12.55 $12.16 197,369
2019-01-23 $12.54 $12.55 $12.24 $12.55 $12.16 202,397
2019-01-22 $12.39 $12.57 $12.24 $12.37 $11.98 82,298
2019-01-18 $12.27 $12.46 $12.14 $12.39 $12.00 123,215
2019-01-17 $11.89 $12.27 $11.89 $12.18 $11.80 34,880
2019-01-16 $12.24 $12.27 $12.03 $12.25 $11.87 346,444
2019-01-15 $11.91 $12.30 $11.91 $12.28 $11.90 588,302
2019-01-14 $12.06 $12.28 $12.06 $12.15 $11.77 313,835
2019-01-11 $12.22 $12.31 $11.97 $12.25 $11.87 429,160
2019-01-10 $11.91 $12.06 $11.86 $12.02 $11.65 58,401
2019-01-09 $12.26 $12.26 $11.92 $11.94 $11.57 69,936
2019-01-08 $12.02 $12.26 $11.97 $12.17 $11.79 64,423
2019-01-07 $11.61 $11.88 $11.61 $11.80 $11.43 349,267
2019-01-04 $11.26 $11.73 $11.26 $11.64 $11.28 126,533
2019-01-03 $11.14 $11.26 $11.03 $11.21 $10.86 472,711
2019-01-02 $10.91 $11.12 $10.91 $11.10 $10.75 126,468
2018-12-31 $10.93 $11.05 $10.86 $10.90 $10.56 139,310
2018-12-28 $10.84 $10.88 $10.73 $10.79 $10.45 88,210
2018-12-27 $10.67 $10.91 $10.64 $10.84 $10.50 298,315
2018-12-26 $10.62 $10.92 $10.45 $10.84 $10.50 169,562
2018-12-24 $10.76 $10.77 $10.52 $10.52 $10.19 134,874
2018-12-21 $10.74 $10.86 $10.45 $10.54 $10.21 456,861
2018-12-20 $10.66 $10.74 $10.53 $10.63 $10.30 365,176
2018-12-19 $10.66 $10.75 $10.47 $10.51 $10.18 153,222
2018-12-18 $10.76 $10.76 $10.63 $10.64 $10.31 169,853
2018-12-17 $10.95 $10.95 $10.72 $10.72 $10.39 303,813
2018-12-14 $10.96 $11.00 $10.93 $10.96 $10.62 431,964
2018-12-13 $10.98 $11.05 $10.85 $10.86 $10.52 544,206
2018-12-12 $10.90 $10.99 $10.80 $10.86 $10.52 219,583
2018-12-11 $10.81 $10.87 $10.69 $10.82 $10.48 397,309
2018-12-10 $11.00 $11.00 $10.78 $10.81 $10.47 163,634
2018-12-07 $11.42 $11.47 $11.02 $11.02 $10.68 168,932
2018-12-06 $11.40 $11.43 $11.20 $11.32 $10.97 217,172
2018-12-04 $11.50 $11.50 $11.09 $11.22 $10.87 325,779
2018-12-03 $11.27 $11.43 $11.25 $11.40 $11.05 122,176
2018-11-30 $11.22 $11.30 $11.07 $11.07 $10.73 292,324
2018-11-29 $11.56 $11.62 $11.46 $11.51 $11.15 142,582
2018-11-28 $11.29 $11.43 $11.26 $11.43 $11.07 267,416
2018-11-27 $11.16 $11.22 $11.01 $11.02 $10.68 85,348
2018-11-26 $11.12 $11.26 $11.09 $11.14 $10.79 104,952
2018-11-23 $11.00 $11.12 $10.89 $10.91 $10.57 55,535
2018-11-21 $10.84 $10.95 $10.70 $10.85 $10.51 144,399
2018-11-20 $10.87 $10.90 $10.43 $10.44 $10.12 306,031
2018-11-19 $11.25 $11.25 $10.84 $10.92 $10.58 155,465
2018-11-16 $11.22 $11.32 $11.22 $11.27 $10.92 65,696
2018-11-15 $11.00 $11.21 $10.96 $11.20 $10.85 70,055
2018-11-14 $11.54 $11.57 $11.12 $11.21 $10.86 171,315
2018-11-13 $11.45 $11.55 $11.12 $11.20 $10.85 191,833
2018-11-12 $11.53 $11.56 $11.25 $11.28 $10.93 211,986
2018-11-09 $11.70 $11.71 $11.50 $11.53 $11.17 103,069
2018-11-08 $11.81 $11.86 $11.40 $11.55 $11.19 274,936
2018-11-07 $11.88 $11.96 $11.70 $11.96 $11.59 56,019
2018-11-06 $11.82 $11.99 $11.76 $11.80 $11.43 70,150
2018-11-05 $12.01 $12.12 $11.93 $11.95 $11.58 52,602
2018-11-02 $12.26 $12.26 $11.74 $11.74 $11.37 137,636
2018-11-01 $11.89 $11.93 $11.51 $11.61 $11.25 177,880
2018-10-31 $11.64 $11.72 $11.34 $11.34 $10.99 100,039
2018-10-30 $11.33 $11.53 $11.31 $11.40 $11.05 70,656
2018-10-29 $11.41 $11.60 $11.01 $11.21 $10.86 103,625
2018-10-26 $11.49 $11.49 $11.27 $11.30 $10.95 47,341
2018-10-25 $11.41 $11.46 $11.29 $11.34 $10.99 119,953
2018-10-24 $11.55 $11.59 $11.04 $11.04 $10.70 106,827
2018-10-23 $11.32 $11.39 $11.19 $11.21 $10.86 18,349
2018-10-22 $11.31 $11.39 $11.19 $11.27 $10.92 35,729
2018-10-19 $11.07 $11.11 $11.00 $11.00 $10.66 20,238
2018-10-18 $11.25 $11.28 $10.95 $10.95 $10.61 82,413
2018-10-17 $11.39 $11.51 $11.30 $11.31 $10.96 26,507
2018-10-16 $11.43 $11.55 $11.43 $11.50 $11.14 49,579
2018-10-15 $11.39 $11.39 $11.24 $11.31 $10.96 192,739
2018-10-12 $11.42 $11.55 $11.38 $11.55 $11.19 623,710
2018-10-11 $11.55 $11.67 $11.22 $11.43 $11.07 137,692
2018-10-10 $11.57 $11.71 $11.24 $11.32 $10.97 468,358
2018-10-09 $11.61 $11.74 $11.55 $11.67 $11.31 47,990
2018-10-08 $11.80 $11.87 $11.72 $11.77 $11.40 188,968
2018-10-05 $12.01 $12.08 $11.90 $11.95 $11.58 32,311
2018-10-04 $12.22 $12.37 $12.17 $12.28 $11.90 25,940
2018-10-03 $12.41 $12.61 $12.36 $12.56 $12.11 37,003
2018-10-02 $12.43 $12.46 $12.31 $12.40 $11.96 29,900
2018-10-01 $12.53 $12.61 $12.50 $12.59 $12.14 27,909
2018-09-28 $12.42 $12.47 $12.39 $12.47 $12.03 40,254
2018-09-27 $12.55 $12.66 $12.52 $12.58 $12.13 55,056
2018-09-26 $12.68 $12.84 $12.66 $12.76 $12.30 41,127
2018-09-25 $12.51 $12.69 $12.44 $12.63 $12.18 60,945
2018-09-24 $12.52 $12.56 $12.44 $12.47 $12.03 94,790
2018-09-21 $12.52 $12.57 $12.44 $12.49 $12.04 37,616
2018-09-20 $12.59 $12.63 $12.58 $12.59 $12.14 103,458
2018-09-19 $12.63 $12.71 $12.50 $12.50 $12.05 52,938
2018-09-18 $12.72 $12.81 $12.57 $12.57 $12.12 84,327
2018-09-17 $12.72 $12.80 $12.67 $12.72 $12.27 33,019
2018-09-14 $12.72 $12.77 $12.65 $12.75 $12.30 50,466
2018-09-13 $12.79 $12.79 $12.61 $12.70 $12.25 17,095
2018-09-12 $12.76 $12.90 $12.76 $12.90 $12.44 33,351
2018-09-11 $12.73 $12.91 $12.73 $12.83 $12.37 943,713
2018-09-10 $12.88 $12.98 $12.64 $12.82 $12.36 99,962
2018-09-07 $12.45 $12.54 $12.42 $12.50 $12.05 32,482
2018-09-06 $13.50 $13.50 $12.52 $12.70 $12.25 20,585
2018-09-05 $15.54 $16.74 $15.21 $16.50 $12.73 25,392
2018-09-04 $16.52 $17.21 $15.78 $16.67 $12.86 8,071
2018-08-31 $16.69 $18.00 $16.56 $16.60 $12.81 25,178
2018-08-30 $16.70 $16.75 $16.13 $16.52 $12.74 41,301
2018-08-29 $16.15 $16.53 $16.15 $16.29 $12.57 20,122
2018-08-28 $16.42 $16.42 $16.12 $16.16 $12.47 77,943
2018-08-27 $16.72 $16.72 $16.25 $16.49 $12.72 20,763
2018-08-24 $16.19 $16.42 $15.92 $16.36 $12.62 36,497
2018-08-23 $16.15 $16.17 $15.80 $15.92 $12.28 31,232
2018-08-22 $16.20 $16.20 $15.73 $16.12 $12.44 34,492
2018-08-21 $15.73 $16.08 $15.69 $15.94 $12.30 38,783
2018-08-20 $16.06 $16.06 $15.59 $15.63 $12.06 40,365
2018-08-17 $15.96 $15.96 $15.62 $15.90 $12.27 43,545
2018-08-16 $15.94 $15.95 $15.64 $15.85 $12.23 18,460
2018-08-15 $15.76 $15.76 $15.45 $15.73 $12.14 22,121
2018-08-14 $16.10 $16.10 $15.70 $15.77 $12.16 50,215
2018-08-13 $16.33 $16.33 $15.70 $15.80 $12.19 92,403
2018-08-10 $15.76 $16.27 $15.76 $16.22 $12.51 27,357
2018-08-09 $15.95 $16.45 $15.95 $16.01 $12.35 10,683
2018-08-08 $16.37 $16.37 $15.86 $16.31 $12.58 21,701
2018-08-07 $16.14 $16.38 $15.82 $15.82 $12.20 135,521
2018-08-06 $16.34 $16.40 $15.95 $16.18 $12.48 24,230
2018-08-03 $16.15 $16.47 $16.04 $16.06 $12.39 11,017
2018-08-02 $16.38 $16.38 $15.87 $16.10 $12.42 27,690
2018-08-01 $15.91 $16.29 $15.81 $16.21 $12.51 18,145
2018-07-31 $16.34 $16.68 $16.07 $16.19 $12.49 34,347
2018-07-30 $16.75 $16.75 $16.24 $16.30 $12.57 83,891
2018-07-27 $16.50 $16.80 $16.18 $16.40 $12.65 267,626
2018-07-26 $16.92 $17.19 $16.73 $16.73 $12.91 27,132
2018-07-25 $17.45 $17.45 $16.90 $17.03 $13.14 31,483
2018-07-24 $17.52 $17.52 $16.78 $17.05 $13.15 29,121
2018-07-23 $17.45 $17.45 $17.07 $17.13 $13.22 19,568
2018-07-20 $17.58 $17.73 $17.18 $17.73 $13.68 30,082
2018-07-19 $17.13 $17.22 $17.02 $17.12 $13.21 19,090
2018-07-18 $17.10 $17.19 $16.98 $17.16 $13.24 28,375
2018-07-17 $17.10 $17.71 $16.98 $17.21 $13.28 49,845
2018-07-16 $17.25 $17.50 $17.03 $17.30 $13.35 28,863
2018-07-13 $17.59 $17.59 $17.05 $17.27 $13.32 32,417
2018-07-12 $17.04 $17.27 $17.02 $17.10 $13.19 24,108
2018-07-11 $16.78 $17.20 $16.78 $16.95 $13.08 22,325
2018-07-10 $17.00 $17.39 $17.00 $17.00 $13.11 45,171
2018-07-09 $17.06 $17.25 $16.95 $16.99 $13.11 19,046
2018-07-06 $16.99 $17.39 $16.99 $17.12 $13.21 31,067
2018-07-05 $17.82 $17.82 $17.51 $17.51 $13.51 18,290
2018-07-03 $17.75 $17.77 $17.35 $17.59 $13.57 21,158
2018-07-02 $17.57 $17.57 $17.19 $17.42 $13.44 62,415
2018-06-29 $18.08 $18.08 $17.58 $17.75 $13.69 46,662
2018-06-28 $17.47 $17.54 $17.16 $17.45 $13.46 39,583
2018-06-27 $17.42 $17.42 $17.08 $17.25 $13.31 59,420
2018-06-26 $17.87 $17.87 $17.42 $17.76 $13.70 54,411
2018-06-25 $18.21 $18.31 $17.65 $17.95 $13.85 109,895
2018-06-22 $17.87 $17.96 $17.83 $17.86 $13.78 53,488
2018-06-21 $17.76 $17.87 $17.49 $17.52 $13.52 39,890
2018-06-20 $17.72 $17.83 $17.35 $17.78 $13.72 80,242
2018-06-19 $17.40 $17.51 $17.14 $17.45 $13.46 23,550
2018-06-18 $17.31 $17.61 $17.22 $17.49 $13.49 18,518
2018-06-15 $17.41 $17.48 $17.25 $17.33 $13.37 60,438
2018-06-14 $17.15 $17.58 $17.15 $17.40 $13.42 39,783
2018-06-13 $17.13 $17.32 $16.90 $17.15 $13.23 66,680
2018-06-12 $16.85 $17.12 $16.83 $17.00 $13.11 63,732
2018-06-11 $16.77 $17.00 $16.77 $17.00 $13.11 25,750
2018-06-08 $16.87 $16.99 $16.70 $16.99 $13.11 132,378
2018-06-07 $16.80 $16.98 $16.73 $16.86 $13.01 45,868
2018-06-06 $16.85 $17.00 $16.78 $17.00 $13.11 25,651
2018-06-05 $16.74 $16.89 $16.67 $16.89 $13.03 52,783
2018-06-04 $16.80 $16.80 $16.57 $16.75 $12.92 14,356
2018-06-01 $16.68 $16.80 $16.59 $16.75 $12.92 50,002
2018-05-31 $16.79 $16.79 $16.32 $16.32 $12.59 25,163
2018-05-30 $16.71 $16.89 $16.46 $16.89 $13.03 34,286
2018-05-29 $16.73 $16.79 $16.47 $16.60 $12.81 14,897
2018-05-25 $16.46 $16.73 $16.46 $16.72 $12.90 19,338
2018-05-24 $16.59 $16.69 $16.49 $16.69 $12.88 31,853
2018-05-23 $16.59 $16.59 $16.33 $16.57 $12.78 19,362
2018-05-22 $16.59 $16.59 $16.37 $16.51 $12.74 14,043
2018-05-21 $16.46 $16.59 $16.42 $16.59 $12.80 10,750
2018-05-18 $16.59 $16.59 $16.29 $16.56 $12.78 20,366
2018-05-17 $16.41 $16.62 $16.26 $16.30 $12.57 16,903
2018-05-16 $16.10 $16.43 $16.10 $16.30 $12.57 19,480
2018-05-15 $16.13 $16.43 $15.93 $16.14 $12.45 19,813
2018-05-14 $16.35 $16.58 $16.08 $16.50 $12.73 22,602
2018-05-11 $16.16 $16.59 $15.95 $16.35 $12.61 47,031
2018-05-10 $15.71 $15.94 $15.67 $15.73 $12.14 48,241
2018-05-09 $15.71 $15.96 $15.71 $15.95 $12.30 291,362
2018-05-08 $15.93 $15.93 $15.52 $15.75 $12.15 109,250
2018-05-07 $15.92 $16.00 $15.55 $15.70 $12.11 34,498
2018-05-04 $15.54 $15.77 $15.54 $15.71 $12.12 41,650
2018-05-03 $15.75 $15.99 $15.65 $15.90 $12.27 67,503
2018-05-02 $15.79 $15.95 $15.64 $15.85 $12.14 148,783
2018-05-01 $15.64 $15.78 $15.54 $15.69 $12.02 56,261
2018-04-30 $15.86 $15.86 $15.60 $15.80 $12.11 75,648
2018-04-27 $15.71 $15.96 $15.68 $15.69 $12.02 13,353
2018-04-26 $15.82 $15.99 $15.59 $15.99 $12.25 16,988
2018-04-25 $15.78 $15.90 $15.52 $15.74 $12.06 33,281
2018-04-24 $15.87 $16.00 $15.74 $16.00 $12.26 15,031
2018-04-23 $16.00 $16.00 $15.70 $15.91 $12.19 23,000
2018-04-20 $16.10 $16.10 $15.90 $16.00 $12.26 31,667
2018-04-19 $16.14 $16.20 $15.81 $15.84 $12.14 14,088
2018-04-18 $16.08 $16.19 $16.00 $16.10 $12.34 21,801
2018-04-17 $16.09 $16.15 $15.95 $16.14 $12.37 14,386
2018-04-16 $16.13 $16.13 $15.93 $16.02 $12.27 241,112
2018-04-13 $16.10 $16.10 $15.84 $15.90 $12.18 125,652
2018-04-12 $15.51 $16.05 $15.51 $15.97 $12.24 218,078
2018-04-11 $15.75 $16.12 $15.66 $15.89 $12.17 215,283
2018-04-10 $15.85 $16.22 $15.72 $15.80 $12.11 38,723
2018-04-09 $15.87 $15.90 $15.63 $15.89 $12.17 40,746
2018-04-06 $15.94 $15.94 $15.52 $15.74 $12.06 14,856
2018-04-05 $15.43 $15.83 $15.42 $15.68 $12.01 33,646
2018-04-04 $15.60 $15.67 $15.47 $15.67 $12.01 328,580
2018-04-03 $15.55 $15.67 $15.34 $15.51 $11.88 236,708
2018-04-02 $15.97 $15.97 $15.10 $15.25 $11.68 17,663
2018-03-29 $15.68 $15.68 $15.38 $15.63 $11.97 367,597
2018-03-28 $15.40 $15.77 $15.40 $15.60 $11.95 188,652
2018-03-27 $15.41 $15.77 $15.22 $15.22 $11.66 27,351
2018-03-26 $15.26 $15.62 $15.26 $15.52 $11.89 487,931
2018-03-23 $15.03 $15.20 $14.87 $15.09 $11.56 270,678
2018-03-22 $15.03 $15.12 $14.68 $14.68 $11.25 37,896
2018-03-21 $15.26 $15.26 $14.93 $15.24 $11.68 31,313
2018-03-20 $15.19 $15.23 $14.95 $15.10 $11.57 486,208
2018-03-19 $15.19 $15.19 $14.99 $15.13 $11.59 317,555
2018-03-16 $14.80 $15.08 $14.70 $14.75 $11.30 552,270
2018-03-15 $14.95 $15.40 $14.85 $15.03 $11.52 33,467
2018-03-14 $15.34 $15.34 $14.99 $15.06 $11.54 22,373
2018-03-13 $15.40 $15.40 $15.02 $15.03 $11.52 12,490
2018-03-12 $15.21 $15.36 $15.06 $15.20 $11.65 20,357
2018-03-09 $15.10 $15.22 $15.08 $15.16 $11.61 71,788
2018-03-08 $14.94 $15.71 $14.94 $14.98 $11.48 31,917
2018-03-07 $15.13 $15.57 $14.87 $14.88 $11.40 15,806
2018-03-06 $60.77 $61.17 $60.32 $60.60 $11.61 42,015
2018-03-05 $59.85 $60.77 $59.28 $60.77 $11.64 24,330
2018-03-02 $59.60 $60.00 $58.59 $59.72 $11.44 33,920
2018-03-01 $58.50 $59.50 $58.00 $58.00 $11.11 32,095
2018-02-28 $61.27 $61.27 $59.34 $59.34 $11.37 43,955
2018-02-27 $63.21 $63.21 $61.74 $61.74 $11.83 44,660
2018-02-26 $62.59 $63.23 $62.54 $62.62 $11.99 61,205
2018-02-23 $62.71 $63.72 $61.74 $63.70 $12.20 38,820
2018-02-22 $62.16 $62.16 $60.48 $61.48 $11.78 87,330
2018-02-21 $62.26 $62.30 $61.73 $62.21 $11.92 30,625
2018-02-20 $61.92 $61.92 $61.40 $61.45 $11.77 94,920
2018-02-16 $62.79 $63.13 $62.50 $62.50 $11.97 38,710
2018-02-15 $61.71 $62.48 $60.82 $62.48 $11.97 61,815
2018-02-14 $60.25 $61.26 $59.65 $61.26 $11.73 120,555
2018-02-13 $60.25 $60.25 $59.75 $60.00 $11.49 99,835
2018-02-12 $59.71 $60.25 $59.71 $59.90 $11.47 83,645
2018-02-09 $58.89 $60.25 $58.89 $60.25 $11.54 1,044,345
2018-02-08 $61.35 $61.35 $58.89 $58.89 $11.28 397,205
2018-02-07 $60.98 $61.95 $60.15 $60.15 $11.52 328,335
2018-02-06 $59.95 $60.80 $59.95 $60.48 $11.58 632,400
2018-02-05 $62.45 $63.57 $61.16 $61.16 $11.71 723,720
2018-02-02 $63.55 $64.65 $62.48 $63.30 $12.12 131,995
2018-02-01 $64.65 $64.65 $63.89 $64.01 $12.26 16,490
2018-01-31 $63.56 $64.62 $62.45 $62.52 $11.97 75,050
2018-01-30 $64.31 $64.31 $62.72 $63.73 $12.21 22,755
2018-01-29 $64.65 $64.65 $63.35 $63.76 $12.21 28,230
2018-01-26 $64.65 $64.65 $63.35 $63.35 $12.13 26,310
2018-01-25 $63.71 $64.43 $63.51 $63.51 $12.16 1,322,535
2018-01-24 $63.26 $64.65 $63.01 $64.65 $12.38 515,960
2018-01-23 $60.79 $63.15 $60.79 $62.80 $12.03 191,565
2018-01-22 $61.76 $62.39 $61.76 $62.39 $11.95 5,895
2018-01-19 $62.08 $62.86 $62.08 $62.25 $11.92 4,015
2018-01-18 $61.26 $61.26 $60.97 $60.97 $11.68 2,345
2018-01-17 $63.90 $63.90 $62.75 $62.75 $12.02 5,500
2018-01-16 $62.75 $64.62 $62.75 $64.62 $12.38 5,145
2018-01-12 $63.75 $63.75 $63.75 $63.75 $12.21 307,295
2018-01-11 $62.37 $62.98 $62.37 $62.98 $12.06 1,141,050
2018-01-10 $62.25 $62.50 $62.15 $62.25 $11.92 1,592,980
2018-01-09 $62.20 $63.37 $62.20 $63.37 $12.14 692,660
2018-01-08 $62.85 $63.78 $62.84 $62.85 $12.04 546,275
2018-01-05 $61.41 $63.00 $61.41 $63.00 $12.07 5,075
2018-01-04 $61.00 $61.00 $61.00 $61.00 $11.68 1,205
2018-01-03 $60.84 $63.41 $60.84 $63.41 $12.15 756,620
2018-01-02 $60.30 $63.30 $60.30 $63.30 $12.12 1,512,570
2017-12-29 $62.72 $62.72 $62.72 $62.72 $12.01 1,155
2017-12-28 $62.12 $62.12 $59.85 $59.85 $11.46 3,625
2017-12-27 $61.85 $61.85 $61.85 $61.85 $11.85 8,770
2017-12-26 $61.90 $61.90 $59.07 $60.00 $11.49 9,000
2017-12-22 $59.75 $59.75 $59.57 $59.57 $11.41 6,475
2017-12-21 $59.75 $61.65 $59.75 $61.65 $11.81 3,875
2017-12-20 $60.18 $60.18 $59.96 $59.99 $11.49 6,340
2017-12-19 $61.76 $61.76 $59.96 $59.96 $11.48 1,178,705
2017-12-18 $60.05 $60.05 $59.43 $59.43 $11.38 781,950
2017-12-15 $60.25 $60.65 $59.05 $60.65 $11.62 284,265
2017-12-14 $60.71 $60.71 $58.12 $58.12 $11.13 298,325
2017-12-13 $59.25 $60.15 $59.25 $60.15 $11.52 172,630
2017-12-12 $57.67 $59.02 $57.67 $59.02 $11.30 2,510
2017-12-11 $56.32 $56.32 $56.32 $56.32 $10.79 945
2017-12-08 $59.46 $59.46 $59.18 $59.18 $11.34 169,900
2017-12-07 $56.60 $56.60 $56.60 $56.60 $10.84 626,135
2017-12-06 $55.57 $55.57 $55.57 $55.57 $10.64 212,505
2017-12-05 $55.00 $55.09 $55.00 $55.09 $10.55 18,805
2017-12-04 $54.30 $56.48 $54.22 $54.22 $10.39 36,120
2017-12-01 $56.60 $56.60 $54.07 $54.11 $10.36 104,110
2017-11-30 $55.19 $56.59 $54.78 $55.00 $10.53 1,020,655
2017-11-29 $54.43 $56.30 $54.43 $56.29 $10.78 1,169,890
2017-11-28 $54.36 $54.36 $54.36 $54.36 $10.41 2,797,360
2017-11-27 $54.36 $54.36 $54.36 $54.36 $10.41 6,016,500
2017-11-24 $54.35 $54.35 $54.35 $54.35 $10.41 0
2017-11-22 $54.35 $54.35 $54.35 $54.35 $10.41 1,672,000
2017-11-21 $53.61 $53.61 $53.61 $53.61 $10.27 2,486,445
2017-11-20 $53.42 $53.42 $53.42 $53.42 $10.23 350,000
2017-11-17 $54.79 $54.79 $54.79 $54.79 $10.49 595
2017-11-16 $54.03 $54.03 $54.03 $54.03 $10.35 0
2017-11-15 $54.03 $54.03 $54.03 $54.03 $10.35 0
2017-11-14 $54.03 $54.03 $54.03 $54.03 $10.35 1,000
2017-11-13 $54.97 $54.97 $54.97 $54.97 $10.53 0
2017-11-10 $54.97 $54.97 $54.97 $54.97 $10.53 0
2017-11-09 $54.97 $54.97 $54.97 $54.97 $10.53 0
2017-11-08 $54.97 $54.97 $54.97 $54.97 $10.53 0
2017-11-07 $54.97 $54.97 $54.97 $54.97 $10.53 0
2017-11-06 $54.97 $54.97 $54.97 $54.97 $10.53 0
2017-11-03 $54.97 $54.97 $54.97 $54.97 $10.53 0
2017-11-02 $54.97 $54.97 $54.97 $54.97 $10.53 0
2017-11-01 $54.97 $54.97 $54.97 $54.97 $10.53 0
2017-10-31 $54.97 $54.97 $54.97 $54.97 $10.53 465
2017-10-30 $55.23 $55.23 $55.23 $55.23 $10.58 465
2017-10-27 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-26 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-25 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-24 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-23 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-20 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-19 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-18 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-17 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-16 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-13 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-12 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-11 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-10 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-09 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-06 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-05 $55.23 $55.23 $55.23 $55.23 $10.58 0
2017-10-04 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-10-03 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-10-02 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-29 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-28 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-27 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-26 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-25 $55.23 $55.23 $55.23 $55.23 $10.53 215
2017-09-22 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-21 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-20 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-19 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-18 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-15 $55.23 $55.23 $55.23 $55.23 $10.53 215
2017-09-14 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-13 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-12 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-11 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-08 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-07 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-06 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-05 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-09-01 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-31 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-30 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-29 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-28 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-25 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-24 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-23 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-22 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-21 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-18 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-17 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-16 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-15 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-14 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-11 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-10 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-09 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-08 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-07 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-04 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-03 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-02 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-08-01 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-07-31 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-07-28 $55.23 $55.23 $55.23 $55.23 $10.53 0
2017-07-27 $55.26 $55.26 $55.23 $55.23 $10.53 1,500
2017-07-26 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-07-25 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-07-24 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-07-21 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-07-20 $53.65 $53.65 $53.65 $53.65 $10.23 110
2017-07-19 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-07-18 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-07-17 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-07-14 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-07-13 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-07-12 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-07-11 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-07-10 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-07-07 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-07-06 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-07-05 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-07-03 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-06-30 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-06-29 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-06-28 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-06-27 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-06-26 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-06-23 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-06-22 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-06-21 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-06-20 $53.65 $53.65 $53.65 $53.65 $10.23 0
2017-06-19 $53.65 $53.65 $53.65 $53.65 $10.23 1,000
2017-06-16 $55.60 $55.60 $55.60 $55.60 $10.60 0
2017-06-15 $55.60 $55.60 $55.60 $55.60 $10.60 0
2017-06-14 $55.60 $55.60 $55.60 $55.60 $10.60 0
2017-06-13 $55.60 $55.60 $55.60 $55.60 $10.60 0
2017-06-12 $55.60 $55.60 $55.60 $55.60 $10.60 0
2017-06-09 $55.60 $55.60 $55.60 $55.60 $10.60 0
2017-06-08 $55.60 $55.60 $55.60 $55.60 $10.60 0
2017-06-07 $55.60 $55.60 $55.60 $55.60 $10.60 0
2017-06-06 $55.60 $55.60 $55.60 $55.60 $10.60 0
2017-06-05 $55.60 $55.60 $55.60 $55.60 $10.60 0
2017-06-02 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-06-01 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-31 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-30 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-26 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-25 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-24 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-23 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-22 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-19 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-18 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-17 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-16 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-15 $55.60 $55.60 $55.60 $55.60 $10.52 90
2017-05-12 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-11 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-10 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-09 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-08 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-05 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-04 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-03 $55.60 $55.60 $55.60 $55.60 $10.52 0
2017-05-02 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-05-01 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-28 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-27 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-26 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-25 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-24 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-21 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-20 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-19 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-18 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-17 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-13 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-12 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-11 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-10 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-07 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-06 $55.60 $55.60 $55.60 $55.60 $10.45 5
2017-04-05 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-04 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-04-03 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-31 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-30 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-29 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-28 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-27 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-24 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-23 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-22 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-21 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-20 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-17 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-16 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-15 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-14 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-13 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-10 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-09 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-08 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-07 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-06 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-03 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-02 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-03-01 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-28 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-27 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-24 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-23 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-22 $55.60 $55.60 $55.60 $55.60 $10.45 250
2017-02-21 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-17 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-16 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-15 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-14 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-13 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-10 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-09 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-08 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-07 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-06 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-03 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-02 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-02-01 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-31 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-30 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-27 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-26 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-25 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-24 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-23 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-20 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-19 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-18 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-17 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-13 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-12 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-11 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-10 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-09 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-06 $55.60 $55.60 $55.60 $55.60 $10.45 55
2017-01-05 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-04 $55.60 $55.60 $55.60 $55.60 $10.45 0
2017-01-03 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-30 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-29 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-28 $55.60 $55.60 $55.60 $55.60 $10.45 55
2016-12-27 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-23 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-22 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-21 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-20 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-19 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-16 $55.60 $55.60 $55.60 $55.60 $10.45 190
2016-12-15 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-14 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-13 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-12 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-09 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-08 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-07 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-06 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-05 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-02 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-12-01 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-11-30 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-11-29 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-11-28 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-11-25 $55.60 $55.60 $55.60 $55.60 $10.45 15
2016-11-23 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-11-22 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-11-21 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-11-18 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-11-17 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-11-16 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-11-15 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-11-14 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-11-11 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-11-10 $55.60 $55.60 $55.60 $55.60 $10.45 110
2016-11-09 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-11-08 $55.60 $55.60 $55.60 $55.60 $10.45 0
2016-11-07 $55.60 $55.60 $55.60 $55.60 $10.45 65
2016-11-04 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-11-03 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-11-02 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-11-01 $55.60 $55.60 $55.60 $55.60 $10.41 65
2016-10-31 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-28 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-27 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-26 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-25 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-24 $55.60 $55.60 $55.60 $55.60 $10.41 700
2016-10-21 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-20 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-19 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-18 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-17 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-14 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-13 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-12 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-11 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-10 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-07 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-06 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-05 $55.60 $55.60 $55.60 $55.60 $10.41 0
2016-10-04 $55.60 $55.60 $55.60 $55.60 $10.37 0
2016-10-03 $55.60 $55.60 $55.60 $55.60 $10.37 0
2016-09-30 $55.60 $55.60 $55.60 $55.60 $10.37 0
2016-09-29 $55.60 $55.60 $55.60 $55.60 $10.37 0
2016-09-28 $55.60 $55.60 $55.60 $55.60 $10.37 70
2016-09-27 $55.60 $55.60 $55.60 $55.60 $10.37 0
2016-09-26 $55.60 $55.60 $55.60 $55.60 $10.37 0
2016-09-23 $55.60 $55.60 $55.60 $55.60 $10.37 0
2016-09-22 $55.60 $55.60 $55.60 $55.60 $10.37 400
2016-09-21 $55.60 $55.60 $55.60 $55.60 $10.37 0
2016-09-20 $55.60 $55.60 $55.60 $55.60 $10.37 0
2016-09-19 $55.60 $55.60 $55.60 $55.60 $10.37 0
2016-09-16 $55.60 $55.60 $55.60 $55.60 $10.37 0
2016-09-15 $55.60 $55.60 $55.60 $55.60 $10.37 130
2016-09-14 $55.60 $55.60 $55.60 $55.60 $10.37 0
2016-09-13 $55.60 $55.60 $55.60 $55.60 $10.37 0
2016-09-12 $55.60 $55.60 $55.60 $55.60 $10.37 50
2016-09-09 $55.60 $55.60 $55.60 $55.60 $10.37 0
2016-09-08 $55.60 $55.60 $55.60 $55.60 $10.37 660
2016-09-07 $56.30 $56.30 $56.30 $56.30 $10.50 0
2016-09-06 $56.30 $56.30 $56.30 $56.30 $10.50 600
2016-09-02 $54.23 $54.23 $54.23 $54.23 $10.12 0
2016-09-01 $54.23 $54.23 $54.23 $54.23 $10.12 0
2016-08-31 $54.23 $54.23 $54.23 $54.23 $10.12 0
2016-08-30 $54.23 $54.23 $54.23 $54.23 $10.12 0
2016-08-29 $54.23 $54.23 $54.23 $54.23 $10.12 0
2016-08-26 $54.23 $54.23 $54.23 $54.23 $10.12 600
2016-08-25 $54.93 $54.93 $54.93 $54.93 $10.25 1,395
2016-08-24 $55.50 $55.50 $55.46 $55.46 $10.34 4,500
2016-08-23 $55.40 $56.00 $55.33 $55.35 $10.32 62,055
2016-08-22 $55.85 $55.85 $55.85 $55.85 $10.42 275
2016-08-19 $55.85 $55.85 $55.85 $55.85 $10.42 25
2016-08-18 $55.85 $55.85 $55.85 $55.85 $10.42 10
2016-08-17 $55.85 $55.85 $55.85 $55.85 $10.42 35
2016-08-16 $55.85 $55.85 $55.85 $55.85 $10.42 55
2016-08-15 $55.85 $55.85 $55.85 $55.85 $10.42 195
2016-08-12 $56.05 $56.05 $55.85 $55.85 $10.42 3,060
2016-08-11 $56.27 $56.27 $56.27 $56.27 $10.50 500
2016-08-10 $55.85 $55.85 $55.85 $55.85 $10.42 170
2016-08-09 $55.85 $55.85 $55.85 $55.85 $10.42 130
2016-08-08 $55.85 $55.85 $55.85 $55.85 $10.42 350
2016-08-05 $55.85 $55.85 $55.85 $55.85 $10.42 140
2016-08-04 $55.85 $55.85 $55.85 $55.85 $10.42 145
2016-08-03 $55.85 $55.85 $55.85 $55.85 $10.42 300
2016-08-02 $55.85 $55.85 $55.85 $55.85 $10.42 335
2016-08-01 $55.85 $55.85 $55.85 $55.85 $10.42 110
2016-07-29 $55.85 $55.85 $55.85 $55.85 $10.42 145
2016-07-28 $55.85 $55.85 $55.85 $55.85 $10.42 260
2016-07-27 $55.85 $55.85 $55.85 $55.85 $10.42 1,155
2016-07-26 $51.00 $51.00 $51.00 $51.00 $9.51 930
2016-07-25 $47.57 $47.57 $47.57 $47.57 $8.87 540
2016-07-22 $47.57 $47.57 $47.57 $47.57 $8.87 430
2016-07-21 $47.57 $47.57 $47.57 $47.57 $8.87 70
2016-07-20 $47.57 $47.57 $47.57 $47.57 $8.87 85
2016-07-19 $47.57 $47.57 $47.57 $47.57 $8.87 0
2016-07-18 $47.57 $47.57 $47.57 $47.57 $8.87 285
2016-07-15 $47.57 $47.57 $47.57 $47.57 $8.87 835
2016-07-14 $47.34 $47.34 $47.34 $47.34 $8.83 865
2016-07-13 $47.34 $47.34 $47.34 $47.34 $8.83 320
2016-07-12 $47.34 $47.34 $47.34 $47.34 $8.83 290
2016-07-11 $46.75 $47.34 $46.75 $47.34 $8.83 1,300
2016-07-08 $42.57 $42.57 $42.57 $42.57 $7.94 0
2016-07-07 $42.57 $42.57 $42.57 $42.57 $7.94 985
2016-07-06 $42.75 $42.75 $42.57 $42.57 $7.94 1,460
2016-07-05 $46.23 $46.24 $46.22 $46.22 $8.62 3,525
2016-07-01 $48.16 $48.16 $48.16 $48.16 $8.98 75
2016-06-30 $48.16 $48.16 $48.16 $48.16 $8.98 320
2016-06-29 $48.16 $48.16 $48.16 $48.16 $8.98 325
2016-06-28 $48.16 $48.16 $48.16 $48.16 $8.98 1,240
2016-06-27 $54.86 $54.86 $54.86 $54.86 $10.23 945
2016-06-24 $54.86 $54.86 $54.86 $54.86 $10.23 1,045
2016-06-23 $54.86 $54.86 $54.86 $54.86 $10.23 775
2016-06-22 $54.86 $54.86 $54.86 $54.86 $10.23 195
2016-06-21 $54.86 $54.86 $54.86 $54.86 $10.23 210
2016-06-20 $54.86 $54.86 $54.86 $54.86 $10.23 380
2016-06-17 $54.86 $54.86 $54.86 $54.86 $10.23 2,920
2016-06-16 $54.86 $54.86 $54.86 $54.86 $10.23 1,190
2016-06-15 $62.75 $62.75 $62.75 $62.75 $11.70 815
2016-06-14 $62.75 $62.75 $62.75 $62.75 $11.70 865
2016-06-13 $62.75 $62.75 $62.75 $62.75 $11.70 395
2016-06-10 $62.75 $62.75 $62.75 $62.75 $11.70 350
2016-06-09 $62.75 $62.75 $62.75 $62.75 $11.70 240
2016-06-08 $62.75 $62.75 $62.75 $62.75 $11.70 970
2016-06-07 $62.75 $62.75 $62.75 $62.75 $11.70 0
2016-06-06 $62.75 $62.75 $62.75 $62.75 $11.70 340
2016-06-03 $62.75 $62.75 $62.75 $62.75 $11.62 770
2016-06-02 $61.95 $61.95 $61.95 $61.95 $11.47 55
2016-06-01 $61.95 $61.95 $61.95 $61.95 $11.47 470
2016-05-31 $61.95 $61.95 $61.95 $61.95 $11.47 85
2016-05-27 $61.60 $61.95 $61.26 $61.95 $11.47 60,870
2016-05-26 $62.24 $62.24 $62.24 $62.24 $11.53 165
2016-05-25 $62.24 $62.24 $62.24 $62.24 $11.53 0
2016-05-24 $62.24 $62.24 $62.24 $62.24 $11.53 2,980
2016-05-23 $64.64 $64.64 $59.15 $64.60 $11.97 3,370
2016-05-20 $58.79 $58.79 $58.79 $58.79 $10.89 575
2016-05-19 $58.79 $58.79 $58.79 $58.79 $10.89 935
2016-05-18 $58.79 $58.79 $58.79 $58.79 $10.89 215
2016-05-17 $59.00 $59.00 $58.79 $58.79 $10.89 3,095
2016-05-16 $58.00 $58.00 $58.00 $58.00 $10.74 1,395
2016-05-13 $59.39 $59.39 $59.39 $59.39 $11.00 150
2016-05-12 $59.39 $59.39 $59.39 $59.39 $11.00 160
2016-05-11 $59.39 $59.39 $59.39 $59.39 $11.00 1,230
2016-05-10 $62.26 $62.26 $62.26 $62.26 $11.53 475
2016-05-09 $62.26 $62.26 $62.26 $62.26 $11.53 670
2016-05-06 $62.26 $62.26 $62.26 $62.26 $11.53 415
2016-05-05 $62.26 $62.26 $62.26 $62.26 $11.53 725
2016-05-04 $62.26 $62.26 $62.26 $62.26 $11.53 1,775
2016-05-03 $56.39 $56.39 $56.39 $56.39 $10.39 445
2016-05-02 $56.39 $56.39 $56.39 $56.39 $10.39 125
2016-04-29 $56.39 $56.39 $56.39 $56.39 $10.39 1,335
2016-04-28 $60.25 $60.25 $60.25 $60.25 $11.10 790
2016-04-27 $57.63 $57.63 $57.63 $57.63 $10.62 1,055
2016-04-26 $57.47 $57.47 $57.47 $57.47 $10.59 235
2016-04-25 $56.29 $57.47 $56.29 $57.47 $10.59 2,105
2016-04-22 $55.96 $57.00 $55.06 $55.25 $10.18 5,035
2016-04-21 $58.41 $58.41 $58.41 $58.41 $10.76 520
2016-04-20 $58.41 $58.41 $58.41 $58.41 $10.76 1,130
2016-04-19 $55.38 $55.38 $55.38 $55.38 $10.20 470
2016-04-18 $55.38 $55.38 $55.38 $55.38 $10.20 225
2016-04-15 $55.38 $55.38 $55.38 $55.38 $10.20 250
2016-04-14 $55.38 $55.38 $55.38 $55.38 $10.20 1,905
2016-04-13 $59.61 $59.61 $59.61 $59.61 $10.98 1,020
2016-04-12 $58.08 $58.08 $58.08 $58.08 $10.70 1,070
2016-04-11 $60.30 $60.30 $60.30 $60.30 $11.11 330
2016-04-08 $60.30 $60.30 $60.30 $60.30 $11.11 185
2016-04-07 $60.85 $60.85 $60.30 $60.30 $11.11 1,245
2016-04-06 $64.32 $64.32 $64.32 $64.32 $11.85 295
2016-04-05 $64.32 $64.32 $64.32 $64.32 $11.85 785
2016-04-04 $64.32 $64.32 $64.32 $64.32 $11.85 335
2016-04-01 $64.32 $64.32 $64.32 $64.32 $11.85 1,130
2016-03-31 $63.70 $63.70 $63.70 $63.70 $11.73 0
2016-03-30 $63.70 $63.70 $63.70 $63.70 $11.73 320
2016-03-29 $63.70 $63.70 $63.70 $63.70 $11.73 175
2016-03-28 $63.70 $63.70 $63.70 $63.70 $11.73 3,205
2016-03-24 $58.45 $58.45 $58.45 $58.45 $10.77 12,795
2016-03-23 $58.50 $58.50 $58.45 $58.45 $10.77 2,510
2016-03-22 $62.95 $62.95 $62.95 $62.95 $11.60 1,220
2016-03-21 $57.47 $57.47 $57.47 $57.47 $10.59 225
2016-03-18 $57.47 $57.47 $57.47 $57.47 $10.59 2,780
2016-03-17 $61.87 $61.87 $61.87 $61.87 $11.40 555
2016-03-16 $61.87 $61.87 $61.87 $61.87 $11.40 2,060
2016-03-15 $55.64 $55.64 $55.64 $55.64 $10.25 725
2016-03-14 $55.64 $55.64 $55.64 $55.64 $10.25 1,765
2016-03-11 $59.48 $59.48 $59.48 $59.48 $10.96 445
2016-03-10 $59.48 $59.48 $59.48 $59.48 $10.96 1,055
2016-03-09 $60.45 $60.45 $60.45 $60.45 $11.14 325
2016-03-08 $60.45 $60.45 $60.45 $60.45 $11.14 475
2016-03-07 $60.45 $60.45 $60.45 $60.45 $11.14 630
2016-03-04 $61.28 $61.28 $61.28 $61.28 $11.29 1,525
2016-03-03 $60.55 $60.55 $60.55 $60.55 $11.15 710
2016-03-02 $61.05 $61.05 $61.05 $61.05 $11.25 580
2016-03-01 $59.75 $59.75 $59.75 $59.75 $11.01 275
2016-02-29 $59.75 $59.75 $59.75 $59.75 $11.01 1,890
2016-02-26 $54.75 $57.05 $53.55 $57.05 $10.51 3,605
2016-02-25 $59.55 $62.44 $59.55 $62.44 $11.50 12,015
2016-02-24 $52.11 $57.60 $52.11 $57.60 $10.61 1,825
2016-02-23 $52.41 $56.45 $52.41 $56.45 $10.40 2,520
2016-02-22 $55.93 $55.93 $55.91 $55.91 $10.30 6,050
2016-02-19 $55.39 $55.61 $55.38 $55.61 $10.24 2,645
2016-02-18 $53.43 $53.43 $53.43 $53.43 $9.84 3,055
2016-02-17 $54.10 $54.10 $54.10 $54.10 $9.97 795
2016-02-16 $51.25 $52.00 $51.25 $52.00 $9.58 8,190
2016-02-12 $50.66 $50.66 $50.66 $50.66 $9.33 625
2016-02-11 $50.23 $50.23 $50.23 $50.23 $9.25 1,250
2016-02-10 $51.25 $51.25 $51.25 $51.25 $9.44 495
2016-02-09 $51.25 $51.25 $51.25 $51.25 $9.44 1,035
2016-02-08 $57.31 $57.31 $57.31 $57.31 $10.56 95
2016-02-05 $57.31 $57.31 $57.31 $57.31 $10.56 385
2016-02-04 $57.31 $57.31 $57.31 $57.31 $10.56 735
2016-02-03 $59.37 $59.37 $59.37 $59.37 $10.94 1,075
2016-02-02 $58.09 $58.09 $58.09 $58.09 $10.70 875
2016-02-01 $58.12 $58.12 $58.09 $58.09 $10.70 1,390
2016-01-29 $56.41 $56.41 $56.41 $56.41 $10.39 305
2016-01-28 $56.41 $56.41 $56.41 $56.41 $10.39 565
2016-01-27 $56.41 $56.41 $56.41 $56.41 $10.39 775
2016-01-26 $57.51 $57.51 $57.51 $57.51 $10.59 1,080
2016-01-25 $57.51 $57.51 $57.51 $57.51 $10.59 620
2016-01-22 $55.69 $57.51 $55.69 $57.51 $10.59 1,735
2016-01-21 $55.24 $55.24 $55.24 $55.24 $10.18 950
2016-01-20 $55.24 $55.24 $55.24 $55.24 $10.18 1,390
2016-01-19 $56.35 $56.35 $56.24 $56.24 $10.36 2,015
2016-01-15 $58.69 $58.69 $58.69 $58.69 $10.81 85
2016-01-14 $58.69 $58.69 $58.69 $58.69 $10.81 1,495
2016-01-13 $59.10 $59.10 $59.10 $59.10 $10.89 750
2016-01-12 $59.84 $59.84 $59.84 $59.84 $11.02 365
2016-01-11 $59.84 $59.84 $59.84 $59.84 $11.02 380
2016-01-08 $59.84 $59.84 $59.84 $59.84 $11.02 490
2016-01-07 $59.84 $59.84 $59.84 $59.84 $11.02 200
2016-01-06 $59.84 $59.84 $59.84 $59.84 $11.02 400
2016-01-05 $59.84 $59.84 $59.84 $59.84 $11.02 1,520
2016-01-04 $61.67 $62.10 $61.67 $62.10 $11.44 2,380
2015-12-31 $62.38 $63.50 $62.38 $63.50 $11.70 2,685
2015-12-30 $61.76 $61.76 $61.76 $61.76 $11.38 15
2015-12-29 $61.76 $61.76 $61.76 $61.76 $11.38 170
2015-12-28 $61.76 $61.76 $61.76 $61.76 $11.38 945
2015-12-24 $61.76 $61.76 $61.76 $61.76 $11.38 160
2015-12-23 $61.76 $61.76 $61.76 $61.76 $11.38 2,470
2015-12-22 $60.58 $60.58 $60.58 $60.58 $11.16 325
2015-12-21 $60.62 $60.62 $60.58 $60.58 $11.16 2,000
2015-12-18 $60.61 $60.61 $60.61 $60.61 $11.16 1,875
2015-12-17 $60.89 $60.89 $60.89 $60.89 $11.22 80
2015-12-16 $60.89 $60.89 $60.89 $60.89 $11.22 80
2015-12-15 $60.89 $60.89 $60.89 $60.89 $11.22 85
2015-12-14 $60.89 $60.89 $60.89 $60.89 $11.22 2,390
2015-12-11 $60.38 $60.38 $60.28 $60.28 $11.10 3,395
2015-12-10 $61.41 $61.41 $61.41 $61.41 $11.31 0
2015-12-09 $61.41 $61.41 $61.41 $61.41 $11.31 90
2015-12-08 $61.41 $61.41 $61.41 $61.41 $11.31 625
2015-12-07 $61.26 $61.26 $61.26 $61.26 $11.29 615
2015-12-04 $60.83 $60.83 $60.83 $60.83 $11.21 45
2015-12-03 $60.83 $60.83 $60.83 $60.83 $11.21 320
2015-12-02 $60.83 $60.83 $60.83 $60.83 $11.21 80
2015-12-01 $60.83 $60.83 $60.83 $60.83 $11.21 1,105
2015-11-30 $60.83 $60.83 $60.83 $60.83 $11.21 0
2015-11-27 $60.83 $60.83 $60.83 $60.83 $11.21 165
2015-11-25 $60.83 $60.83 $60.83 $60.83 $11.21 445
2015-11-24 $60.83 $60.83 $60.83 $60.83 $11.21 35
2015-11-23 $60.83 $60.83 $60.83 $60.83 $11.21 0
2015-11-20 $60.83 $60.83 $60.83 $60.83 $11.21 565
2015-11-19 $60.83 $60.83 $60.83 $60.83 $11.21 1,655
2015-11-18 $58.75 $58.75 $58.75 $58.75 $10.82 820
2015-11-17 $58.75 $58.75 $58.75 $58.75 $10.82 820
2015-11-16 $58.75 $58.75 $58.75 $58.75 $10.82 15
2015-11-13 $58.75 $58.75 $58.75 $58.75 $10.82 3,750
2015-11-12 $60.21 $60.21 $60.21 $60.21 $11.09 530
2015-11-11 $60.21 $60.21 $60.21 $60.21 $11.09 0
2015-11-10 $60.21 $60.21 $60.21 $60.21 $11.09 435
2015-11-09 $60.21 $60.21 $60.21 $60.21 $11.09 580
2015-11-06 $60.12 $60.12 $60.12 $60.12 $11.08 1,545
2015-11-05 $61.50 $61.50 $61.50 $61.50 $11.33 500
2015-11-04 $61.40 $61.40 $61.40 $61.40 $11.31 355
2015-11-03 $61.23 $61.40 $61.13 $61.40 $11.31 2,620
2015-11-02 $61.20 $61.20 $61.20 $61.20 $11.27 280
2015-10-30 $61.20 $61.20 $61.20 $61.20 $11.27 1,220
2015-10-29 $60.35 $60.35 $60.35 $60.35 $11.12 280
2015-10-28 $60.35 $60.35 $60.35 $60.35 $11.12 0
2015-10-27 $60.35 $60.35 $60.35 $60.35 $11.12 1,400
2015-10-26 $60.15 $60.15 $60.15 $60.15 $11.08 0
2015-10-23 $59.88 $60.15 $59.88 $60.15 $11.08 1,955
2015-10-22 $59.21 $59.21 $59.21 $59.21 $10.91 85
2015-10-21 $59.21 $59.21 $59.21 $59.21 $10.91 665
2015-10-20 $59.21 $59.21 $59.21 $59.21 $10.91 1,630
2015-10-19 $59.10 $59.10 $59.10 $59.10 $10.89 730
2015-10-16 $55.03 $55.03 $55.03 $55.03 $10.14 465
2015-10-15 $55.03 $55.03 $55.03 $55.03 $10.14 185
2015-10-14 $55.03 $55.03 $55.03 $55.03 $10.14 85
2015-10-13 $55.03 $55.03 $55.03 $55.03 $10.14 105
2015-10-12 $55.03 $55.03 $55.03 $55.03 $10.14 45
2015-10-09 $55.03 $55.03 $55.03 $55.03 $10.14 600
2015-10-08 $59.30 $59.30 $59.30 $59.30 $10.92 140
2015-10-07 $59.30 $59.30 $59.30 $59.30 $10.92 45
2015-10-06 $59.30 $59.30 $59.30 $59.30 $10.88 1,640
2015-10-05 $57.05 $57.05 $57.05 $57.05 $10.47 480
2015-10-02 $57.05 $57.05 $57.05 $57.05 $10.47 685
2015-10-01 $56.67 $56.67 $56.67 $56.67 $10.40 175
2015-09-30 $56.67 $56.67 $56.67 $56.67 $10.40 600
2015-09-29 $59.28 $59.28 $59.28 $59.28 $10.88 0
2015-09-28 $59.28 $59.28 $59.28 $59.28 $10.88 105
2015-09-25 $59.28 $59.28 $59.28 $59.28 $10.88 2,460
2015-09-24 $57.91 $57.91 $57.91 $57.91 $10.63 0
2015-09-23 $57.91 $57.91 $57.91 $57.91 $10.63 550
2015-09-22 $60.13 $60.13 $60.13 $60.13 $11.04 85,000
2015-09-21 $60.13 $60.13 $60.13 $60.13 $11.04 220
2015-09-18 $60.13 $60.13 $60.13 $60.13 $11.04 0
2015-09-17 $60.13 $60.13 $60.13 $60.13 $11.04 115
2015-09-16 $60.13 $60.13 $60.13 $60.13 $11.04 265
2015-09-15 $60.13 $60.13 $60.13 $60.13 $11.04 380
2015-09-14 $60.13 $60.13 $60.13 $60.13 $11.04 0
2015-09-11 $60.13 $60.13 $60.13 $60.13 $11.04 285
2015-09-10 $60.13 $60.13 $60.13 $60.13 $11.04 0
2015-09-09 $60.13 $60.13 $60.13 $60.13 $11.04 795
2015-09-08 $57.64 $57.64 $57.64 $57.64 $10.58 0
2015-09-04 $57.64 $57.64 $57.64 $57.64 $10.58 500
2015-09-03 $58.51 $58.51 $58.51 $58.51 $10.74 1,000
2015-09-02 $57.74 $57.74 $57.74 $57.74 $10.60 115
2015-09-01 $57.74 $57.74 $57.74 $57.74 $10.60 1,235
2015-08-31 $59.80 $59.80 $59.80 $59.80 $10.98 0
2015-08-28 $59.80 $59.80 $59.80 $59.80 $10.98 25,990
2015-08-27 $59.80 $59.80 $59.80 $59.80 $10.98 185
2015-08-26 $59.80 $59.80 $59.80 $59.80 $10.98 135
2015-08-25 $59.80 $59.80 $59.80 $59.80 $10.98 555
2015-08-24 $59.80 $59.80 $59.80 $59.80 $10.98 0
2015-08-21 $59.80 $59.80 $59.80 $59.80 $10.98 0
2015-08-20 $59.80 $59.80 $59.80 $59.80 $10.98 0
2015-08-19 $59.80 $59.80 $59.80 $59.80 $10.98 0
2015-08-18 $59.80 $59.80 $59.80 $59.80 $10.98 500
2015-08-17 $58.00 $59.80 $58.00 $59.80 $10.98 390
2015-08-14 $58.00 $59.80 $58.00 $59.80 $10.98 250
2015-08-13 $58.00 $59.80 $58.00 $59.80 $10.98 1,100
2015-08-12 $57.31 $57.31 $56.25 $56.25 $10.32 205

Rightmove Plc (RTMVY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.