Steelcase Inc - Class A (SCS) Exchange: NYSE

Data as of March 29, 2024

$12.87 ($0.17) 1.34%

Steelcase Inc - Class A - Daily Information
Click for more stock information on Steelcase Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $12.88
Previous Close $12.87
High $12.96
Low $12.75
Adjusted Open $12.88
Previous Adjusted Close $12.87
Adjusted High $12.96
Adjusted Low $12.75

About Steelcase Inc - Class A (SCS)

Founded in 1912, Steelcase Inc - Class A (SCS) is a publicly-traded, global industry leader in the design and manufacture of office furniture, interior architectural products, and technology and other integrated solutions. The company provides workspace solutions to customers in more than 110 countries across the world, and has grown to include over 12,000 employees, 126 showrooms, and multiple manufacturing and distribution sites in 27 countries. Steelcase Inc - Class A is headquartered in Michigan, USA.

Historical Stock Data for Steelcase Inc - Class A (SCS)

Date Open High Low Close Adj.Close Volume
2024-03-27 $12.88 $12.96 $12.75 $12.87 $12.87 850,028
2024-03-26 $12.57 $12.80 $12.36 $12.70 $12.70 1,033,286
2024-03-25 $12.21 $12.69 $12.10 $12.56 $12.56 1,318,707
2024-03-22 $12.34 $12.47 $11.83 $12.15 $12.15 899,500
2024-03-21 $11.99 $12.31 $11.50 $12.30 $12.30 2,886,786
2024-03-20 $12.85 $13.15 $12.79 $13.05 $13.05 1,073,319
2024-03-19 $12.68 $12.90 $12.63 $12.87 $12.87 818,360
2024-03-18 $12.73 $13.01 $12.72 $12.74 $12.74 857,640
2024-03-15 $12.61 $12.81 $12.61 $12.78 $12.78 1,740,758
2024-03-14 $12.70 $12.73 $12.51 $12.64 $12.64 649,322
2024-03-13 $12.62 $12.85 $12.62 $12.78 $12.78 550,504
2024-03-12 $12.73 $12.82 $12.59 $12.65 $12.65 351,425
2024-03-11 $12.90 $13.04 $12.71 $12.80 $12.80 405,619
2024-03-08 $12.96 $13.06 $12.86 $12.96 $12.96 507,099
2024-03-07 $12.90 $13.09 $12.82 $12.89 $12.89 785,005
2024-03-06 $12.95 $13.06 $12.67 $12.83 $12.83 477,326
2024-03-05 $13.15 $13.22 $12.81 $12.87 $12.87 662,351
2024-03-04 $13.39 $13.61 $13.17 $13.18 $13.18 787,470
2024-03-01 $13.74 $13.74 $13.35 $13.40 $13.40 655,566
2024-02-29 $13.26 $13.79 $13.24 $13.74 $13.74 1,263,368
2024-02-28 $12.98 $13.19 $12.88 $13.06 $13.06 536,837
2024-02-27 $12.95 $13.21 $12.83 $13.05 $13.05 492,865
2024-02-26 $12.79 $12.80 $12.56 $12.77 $12.77 670,185
2024-02-23 $12.67 $12.80 $12.59 $12.80 $12.80 557,575
2024-02-22 $12.69 $12.84 $12.62 $12.70 $12.70 638,487
2024-02-21 $12.64 $12.73 $12.57 $12.70 $12.70 595,889
2024-02-20 $13.16 $13.33 $12.68 $12.73 $12.73 757,665
2024-02-16 $13.39 $13.50 $13.20 $13.35 $13.35 816,472
2024-02-15 $13.26 $13.57 $13.21 $13.54 $13.54 610,453
2024-02-14 $12.70 $13.17 $12.70 $13.12 $13.12 650,710
2024-02-13 $12.74 $12.80 $12.44 $12.52 $12.52 661,371
2024-02-12 $12.98 $13.18 $12.95 $13.08 $13.08 556,428
2024-02-09 $12.79 $13.13 $12.72 $12.94 $12.94 1,115,617
2024-02-08 $12.56 $12.86 $12.54 $12.86 $12.86 436,780
2024-02-07 $12.52 $12.62 $12.41 $12.57 $12.57 448,921
2024-02-06 $12.42 $12.60 $12.38 $12.55 $12.55 451,102
2024-02-05 $12.45 $12.48 $12.34 $12.43 $12.43 509,385
2024-02-02 $12.71 $12.74 $12.57 $12.62 $12.62 508,609
2024-02-01 $12.75 $12.91 $12.54 $12.91 $12.91 737,187
2024-01-31 $13.23 $13.29 $12.65 $12.68 $12.68 867,282
2024-01-30 $13.21 $13.28 $12.94 $13.21 $13.21 856,985
2024-01-29 $12.97 $13.44 $12.97 $13.41 $13.41 1,263,310
2024-01-26 $12.94 $13.00 $12.77 $12.92 $12.92 464,079
2024-01-25 $12.89 $12.92 $12.72 $12.88 $12.88 521,019
2024-01-24 $12.95 $13.05 $12.72 $12.74 $12.74 635,029
2024-01-23 $12.96 $13.05 $12.73 $12.77 $12.77 903,664
2024-01-22 $12.62 $12.90 $12.61 $12.86 $12.86 803,784
2024-01-19 $12.46 $12.51 $12.22 $12.51 $12.51 620,307
2024-01-18 $12.46 $12.46 $12.19 $12.38 $12.38 621,630
2024-01-17 $12.40 $12.57 $12.28 $12.35 $12.35 621,365
2024-01-16 $12.56 $12.67 $12.49 $12.58 $12.58 547,361
2024-01-12 $12.72 $12.79 $12.60 $12.71 $12.71 697,062
2024-01-11 $12.70 $12.76 $12.53 $12.62 $12.62 748,835
2024-01-10 $12.87 $12.93 $12.72 $12.77 $12.77 1,130,201
2024-01-09 $12.76 $12.82 $12.61 $12.78 $12.78 622,461
2024-01-08 $12.87 $12.97 $12.81 $12.97 $12.97 484,996
2024-01-05 $12.94 $13.06 $12.84 $12.87 $12.87 565,331
2024-01-04 $13.13 $13.23 $12.95 $13.01 $13.01 825,300
2024-01-03 $13.15 $13.27 $12.97 $13.10 $13.10 1,324,916
2024-01-02 $13.37 $13.40 $12.98 $13.28 $13.18 1,115,977
2023-12-29 $13.50 $13.56 $13.25 $13.52 $13.42 765,725
2023-12-28 $13.67 $13.72 $13.53 $13.54 $13.44 584,785
2023-12-27 $13.80 $13.95 $13.63 $13.72 $13.62 857,363
2023-12-26 $13.86 $13.94 $13.66 $13.82 $13.72 795,692
2023-12-22 $14.12 $14.16 $13.73 $13.90 $13.90 1,179,231
2023-12-21 $14.27 $14.54 $13.83 $14.11 $14.11 1,332,991
2023-12-20 $11.82 $14.47 $11.73 $14.09 $14.09 4,463,596
2023-12-19 $12.54 $12.88 $12.53 $12.70 $12.70 2,450,301
2023-12-18 $12.59 $12.69 $12.43 $12.51 $12.51 964,773
2023-12-15 $12.86 $12.88 $12.15 $12.48 $12.48 2,166,723
2023-12-14 $12.82 $12.96 $12.66 $12.88 $12.88 843,320
2023-12-13 $12.38 $12.63 $12.15 $12.62 $12.62 1,391,634
2023-12-12 $12.55 $12.55 $12.39 $12.42 $12.42 482,136
2023-12-11 $12.49 $12.63 $12.35 $12.56 $12.56 540,877
2023-12-08 $12.62 $12.68 $12.47 $12.53 $12.53 412,407
2023-12-07 $12.46 $12.63 $12.43 $12.62 $12.62 543,960
2023-12-06 $12.24 $12.55 $12.16 $12.42 $12.42 422,880
2023-12-05 $12.43 $12.48 $12.35 $12.37 $12.37 589,282
2023-12-04 $12.41 $12.55 $12.35 $12.44 $12.44 621,296
2023-12-01 $12.24 $12.67 $12.17 $12.46 $12.46 877,021
2023-11-30 $12.13 $12.43 $12.07 $12.31 $12.31 1,076,099
2023-11-29 $12.10 $12.22 $12.08 $12.10 $12.10 569,534
2023-11-28 $12.07 $12.09 $11.96 $11.99 $11.99 507,198
2023-11-27 $11.96 $12.10 $11.94 $12.05 $12.05 420,687
2023-11-24 $12.11 $12.15 $12.00 $12.02 $12.02 227,001
2023-11-22 $12.15 $12.20 $12.06 $12.09 $12.09 415,493
2023-11-21 $12.13 $12.22 $11.99 $12.08 $12.08 618,330
2023-11-20 $12.08 $12.25 $12.05 $12.21 $12.21 540,184
2023-11-17 $11.95 $12.14 $11.91 $12.13 $12.13 540,945
2023-11-16 $11.98 $11.98 $11.70 $11.85 $11.85 608,695
2023-11-15 $11.93 $12.22 $11.93 $12.02 $12.02 647,368
2023-11-14 $11.61 $11.98 $11.60 $11.98 $11.98 775,061
2023-11-13 $11.27 $11.37 $11.12 $11.31 $11.31 503,406
2023-11-10 $11.29 $11.43 $11.19 $11.38 $11.38 823,050
2023-11-09 $11.22 $11.41 $11.21 $11.26 $11.26 624,961
2023-11-08 $11.15 $11.23 $10.99 $11.22 $11.22 437,674
2023-11-07 $11.10 $11.18 $11.03 $11.15 $11.15 475,921
2023-11-06 $11.36 $11.36 $11.13 $11.16 $11.16 480,138
2023-11-03 $11.33 $11.45 $11.25 $11.41 $11.41 837,311
2023-11-02 $11.14 $11.35 $11.01 $11.17 $11.17 875,507
2023-11-01 $10.86 $11.12 $10.72 $11.12 $11.12 989,277
2023-10-31 $10.75 $11.25 $10.74 $10.91 $10.91 1,361,530
2023-10-30 $10.48 $10.59 $10.42 $10.47 $10.47 790,954
2023-10-27 $10.53 $10.59 $10.29 $10.36 $10.36 623,914
2023-10-26 $10.50 $10.70 $10.42 $10.49 $10.49 669,342
2023-10-25 $10.40 $10.54 $10.33 $10.44 $10.44 682,254
2023-10-24 $10.53 $10.64 $10.44 $10.50 $10.50 725,858
2023-10-23 $10.51 $10.68 $10.37 $10.45 $10.45 2,028,913
2023-10-20 $10.81 $10.90 $10.49 $10.52 $10.52 724,865
2023-10-19 $11.06 $11.08 $10.70 $10.78 $10.78 791,638
2023-10-18 $11.44 $11.47 $11.03 $11.10 $11.10 671,685
2023-10-17 $11.55 $11.70 $11.51 $11.57 $11.57 986,044
2023-10-16 $11.64 $11.97 $11.59 $11.61 $11.61 1,085,441
2023-10-13 $11.57 $11.66 $11.47 $11.48 $11.48 1,360,965
2023-10-12 $11.83 $11.83 $11.48 $11.57 $11.57 1,260,129
2023-10-11 $11.61 $11.85 $11.60 $11.84 $11.84 996,346
2023-10-10 $11.22 $11.66 $11.21 $11.60 $11.60 1,473,314
2023-10-09 $10.91 $11.27 $10.82 $11.14 $11.14 804,133
2023-10-06 $10.96 $11.24 $10.90 $10.99 $10.99 1,249,647
2023-10-05 $10.93 $11.10 $10.89 $11.07 $11.07 1,048,123
2023-10-04 $10.91 $11.11 $10.86 $11.01 $11.01 746,991
2023-10-03 $10.76 $10.99 $10.74 $10.94 $10.94 962,543
2023-10-02 $11.08 $11.09 $10.81 $10.87 $10.87 841,926
2023-09-29 $11.12 $11.28 $11.05 $11.17 $11.07 1,267,604
2023-09-28 $11.18 $11.31 $11.07 $11.21 $11.11 937,424
2023-09-27 $10.96 $11.35 $10.77 $11.25 $11.15 1,995,346
2023-09-26 $10.95 $11.04 $10.62 $10.73 $10.63 1,411,293
2023-09-25 $10.87 $11.08 $10.73 $11.05 $10.95 1,410,322
2023-09-22 $10.96 $11.17 $10.82 $11.04 $10.94 1,371,926
2023-09-21 $10.73 $10.84 $10.41 $10.75 $10.65 2,339,035
2023-09-20 $9.85 $11.38 $9.63 $10.51 $10.41 10,818,106
2023-09-19 $8.79 $8.90 $8.74 $8.81 $8.73 1,373,897
2023-09-18 $8.82 $8.89 $8.66 $8.74 $8.66 437,050
2023-09-15 $8.87 $8.95 $8.79 $8.84 $8.76 1,108,990
2023-09-14 $8.68 $8.92 $8.68 $8.91 $8.83 452,736
2023-09-13 $8.64 $8.67 $8.49 $8.62 $8.54 371,831
2023-09-12 $8.59 $8.71 $8.55 $8.58 $8.50 403,774
2023-09-11 $8.52 $8.60 $8.39 $8.59 $8.51 419,722
2023-09-08 $8.56 $8.57 $8.41 $8.48 $8.40 318,330
2023-09-07 $8.82 $8.82 $8.50 $8.56 $8.48 699,351
2023-09-06 $8.97 $9.04 $8.76 $8.81 $8.73 342,165
2023-09-05 $9.15 $9.15 $8.94 $8.97 $8.89 601,381
2023-09-01 $9.12 $9.27 $9.11 $9.17 $9.09 483,423
2023-08-31 $9.01 $9.17 $8.98 $9.07 $8.99 473,511
2023-08-30 $8.82 $9.09 $8.81 $9.01 $8.93 457,144
2023-08-29 $8.70 $8.86 $8.65 $8.85 $8.77 331,522
2023-08-28 $8.50 $8.73 $8.48 $8.70 $8.62 593,535
2023-08-25 $8.41 $8.55 $8.40 $8.46 $8.38 309,710
2023-08-24 $8.57 $8.64 $8.37 $8.40 $8.32 387,312
2023-08-23 $8.52 $8.64 $8.42 $8.62 $8.54 396,959
2023-08-22 $8.55 $8.62 $8.39 $8.47 $8.39 389,626
2023-08-21 $8.64 $8.73 $8.49 $8.52 $8.44 540,251
2023-08-18 $8.56 $8.72 $8.47 $8.62 $8.54 399,845
2023-08-17 $8.81 $8.84 $8.64 $8.66 $8.58 330,423
2023-08-16 $8.86 $8.99 $8.71 $8.72 $8.64 278,750
2023-08-15 $8.87 $8.94 $8.83 $8.86 $8.78 340,508
2023-08-14 $8.82 $8.98 $8.75 $8.94 $8.86 388,039
2023-08-11 $8.89 $8.98 $8.82 $8.92 $8.84 427,018
2023-08-10 $8.77 $8.98 $8.75 $8.83 $8.75 492,405
2023-08-09 $8.65 $8.81 $8.54 $8.75 $8.67 576,825
2023-08-08 $8.48 $8.66 $8.35 $8.63 $8.55 478,318
2023-08-07 $8.67 $8.70 $8.54 $8.57 $8.49 511,728
2023-08-04 $8.64 $8.78 $8.60 $8.63 $8.55 369,751
2023-08-03 $8.61 $8.70 $8.48 $8.65 $8.57 385,648
2023-08-02 $8.55 $8.73 $8.48 $8.64 $8.56 495,403
2023-08-01 $8.50 $8.69 $8.45 $8.66 $8.58 555,908
2023-07-31 $8.38 $8.58 $8.34 $8.57 $8.49 581,923
2023-07-28 $8.38 $8.47 $8.28 $8.34 $8.26 429,712
2023-07-27 $8.43 $8.45 $8.20 $8.27 $8.19 707,588
2023-07-26 $8.27 $8.40 $8.27 $8.39 $8.31 458,662
2023-07-25 $8.17 $8.32 $8.15 $8.29 $8.21 710,300
2023-07-24 $8.04 $8.23 $8.01 $8.17 $8.10 738,271
2023-07-21 $7.97 $8.07 $7.94 $8.01 $7.94 712,544
2023-07-20 $7.96 $7.96 $7.83 $7.90 $7.83 442,352
2023-07-19 $7.91 $8.00 $7.72 $7.99 $7.92 827,760
2023-07-18 $7.69 $7.92 $7.66 $7.86 $7.79 669,535
2023-07-17 $7.60 $7.75 $7.54 $7.68 $7.61 772,326
2023-07-14 $7.80 $7.80 $7.51 $7.62 $7.62 620,602
2023-07-13 $7.61 $7.83 $7.54 $7.80 $7.80 715,811
2023-07-12 $7.70 $7.78 $7.59 $7.61 $7.61 540,172
2023-07-11 $7.51 $7.61 $7.46 $7.60 $7.60 528,568
2023-07-10 $7.56 $7.79 $7.42 $7.44 $7.44 633,816
2023-07-07 $7.51 $7.72 $7.51 $7.63 $7.63 925,328
2023-07-06 $7.63 $7.65 $7.38 $7.55 $7.55 1,069,895
2023-07-05 $7.74 $7.78 $7.56 $7.71 $7.71 1,005,268
2023-07-03 $7.68 $8.00 $7.68 $7.91 $7.81 981,528
2023-06-30 $7.72 $7.74 $7.63 $7.71 $7.61 526,153
2023-06-29 $7.49 $7.70 $7.44 $7.66 $7.56 930,627
2023-06-28 $7.42 $7.45 $7.34 $7.44 $7.34 1,528,172
2023-06-27 $7.23 $7.52 $7.18 $7.41 $7.32 1,099,449
2023-06-26 $7.31 $7.32 $7.10 $7.21 $7.12 1,213,509
2023-06-23 $7.66 $7.70 $7.24 $7.30 $7.30 2,448,303
2023-06-22 $7.33 $8.05 $7.27 $7.83 $7.83 3,012,043
2023-06-21 $7.40 $7.48 $7.21 $7.24 $7.24 1,909,280
2023-06-20 $7.38 $7.44 $7.24 $7.38 $7.38 938,221
2023-06-16 $7.56 $7.56 $7.17 $7.36 $7.36 1,564,602
2023-06-15 $7.43 $7.53 $7.29 $7.53 $7.53 973,573
2023-06-14 $7.41 $7.58 $7.35 $7.49 $7.49 1,116,264
2023-06-13 $7.35 $7.49 $7.32 $7.35 $7.35 739,035
2023-06-12 $7.24 $7.36 $7.18 $7.28 $7.28 788,703
2023-06-09 $7.29 $7.40 $7.23 $7.25 $7.25 636,308
2023-06-08 $7.33 $7.36 $7.11 $7.29 $7.29 1,304,610
2023-06-07 $7.08 $7.39 $7.07 $7.32 $7.32 1,598,515
2023-06-06 $6.70 $7.06 $6.65 $6.97 $6.97 3,310,535
2023-06-05 $6.78 $6.81 $6.66 $6.71 $6.71 786,416
2023-06-02 $6.70 $6.87 $6.65 $6.87 $6.87 1,175,355
2023-06-01 $6.50 $6.62 $6.39 $6.55 $6.55 1,358,575
2023-05-31 $6.76 $6.80 $6.41 $6.49 $6.49 1,357,214
2023-05-30 $7.15 $7.16 $6.82 $6.85 $6.85 874,521
2023-05-26 $6.90 $7.12 $6.85 $7.11 $7.11 897,324
2023-05-25 $7.00 $7.00 $6.81 $6.86 $6.86 981,887
2023-05-24 $7.19 $7.23 $6.91 $6.98 $6.98 1,075,795
2023-05-23 $7.02 $7.27 $6.96 $7.19 $7.19 2,313,201
2023-05-22 $6.95 $7.08 $6.83 $7.02 $7.02 1,798,607
2023-05-19 $7.24 $7.29 $6.81 $6.93 $6.93 1,522,013
2023-05-18 $6.85 $7.19 $6.78 $7.16 $7.16 4,330,019
2023-05-17 $6.77 $6.96 $6.65 $6.89 $6.89 1,865,155
2023-05-16 $7.39 $7.40 $6.68 $6.78 $6.78 3,190,319
2023-05-15 $7.73 $7.77 $7.34 $7.42 $7.42 1,650,286
2023-05-12 $7.82 $7.89 $7.64 $7.72 $7.72 589,354
2023-05-11 $7.75 $7.85 $7.71 $7.84 $7.84 396,421
2023-05-10 $7.98 $8.03 $7.75 $7.86 $7.86 528,389
2023-05-09 $7.76 $7.89 $7.70 $7.84 $7.84 344,934
2023-05-08 $7.68 $7.89 $7.68 $7.80 $7.80 525,779
2023-05-05 $7.74 $7.90 $7.60 $7.62 $7.62 712,315
2023-05-04 $7.75 $7.86 $7.60 $7.63 $7.63 699,347
2023-05-03 $7.97 $8.12 $7.79 $7.85 $7.85 819,908
2023-05-02 $8.00 $8.04 $7.82 $7.93 $7.93 1,038,721
2023-05-01 $7.99 $8.23 $7.97 $8.02 $8.02 796,396
2023-04-28 $7.88 $8.11 $7.88 $8.00 $8.00 484,310
2023-04-27 $7.86 $7.94 $7.76 $7.90 $7.90 515,727
2023-04-26 $7.89 $7.98 $7.74 $7.82 $7.82 527,981
2023-04-25 $8.25 $8.25 $7.87 $7.96 $7.96 727,376
2023-04-24 $8.39 $8.46 $8.25 $8.35 $8.35 819,127
2023-04-21 $8.26 $8.39 $8.14 $8.39 $8.39 627,622
2023-04-20 $8.45 $8.45 $8.12 $8.22 $8.22 699,542
2023-04-19 $8.36 $8.53 $8.21 $8.48 $8.48 791,569
2023-04-18 $8.14 $8.46 $8.12 $8.37 $8.37 1,427,137
2023-04-17 $7.87 $8.13 $7.76 $8.12 $8.12 634,694
2023-04-14 $7.91 $8.01 $7.70 $7.81 $7.81 684,122
2023-04-13 $7.87 $7.98 $7.80 $7.89 $7.89 542,985
2023-04-12 $8.09 $8.12 $7.83 $7.86 $7.86 554,426
2023-04-11 $8.01 $8.14 $7.96 $7.99 $7.99 641,237
2023-04-10 $7.96 $8.09 $7.91 $7.97 $7.97 476,475
2023-04-06 $7.96 $8.02 $7.90 $7.98 $7.98 398,626
2023-04-05 $8.04 $8.05 $7.88 $7.94 $7.94 801,499
2023-04-04 $8.47 $8.49 $8.01 $8.09 $8.09 817,510
2023-04-03 $8.45 $8.56 $8.31 $8.52 $8.52 966,266
2023-03-31 $8.45 $8.57 $8.26 $8.42 $8.42 784,645
2023-03-30 $8.51 $8.56 $8.38 $8.42 $8.42 492,326
2023-03-29 $8.69 $8.79 $8.37 $8.47 $8.47 846,567
2023-03-28 $8.72 $8.81 $8.22 $8.59 $8.59 1,429,417
2023-03-27 $8.58 $8.77 $8.36 $8.74 $8.74 1,436,554
2023-03-24 $7.65 $8.45 $7.61 $8.38 $8.38 2,923,459
2023-03-23 $8.01 $8.54 $7.26 $7.61 $7.61 3,872,084
2023-03-22 $7.34 $7.45 $7.17 $7.18 $7.18 978,477
2023-03-21 $7.30 $7.45 $7.29 $7.31 $7.31 772,294
2023-03-20 $7.22 $7.31 $7.04 $7.16 $7.16 1,206,423
2023-03-17 $7.21 $7.29 $7.09 $7.14 $7.14 1,629,717
2023-03-16 $7.09 $7.31 $7.00 $7.27 $7.27 747,099
2023-03-15 $7.07 $7.21 $7.01 $7.20 $7.20 773,577
2023-03-14 $7.42 $7.55 $7.23 $7.31 $7.31 794,754
2023-03-13 $7.32 $7.37 $7.10 $7.18 $7.18 787,741
2023-03-10 $7.67 $7.70 $7.35 $7.50 $7.50 793,353
2023-03-09 $7.79 $7.91 $7.66 $7.70 $7.70 540,818
2023-03-08 $7.74 $7.80 $7.63 $7.74 $7.74 427,065
2023-03-07 $7.81 $7.85 $7.67 $7.70 $7.70 579,729
2023-03-06 $8.30 $8.31 $7.71 $7.79 $7.79 571,539
2023-03-03 $8.09 $8.35 $8.04 $8.32 $8.32 447,632
2023-03-02 $7.86 $8.03 $7.81 $8.02 $8.02 313,620
2023-03-01 $7.87 $8.00 $7.83 $7.94 $7.94 629,524
2023-02-28 $7.93 $8.09 $7.87 $7.87 $7.87 788,128
2023-02-27 $7.96 $8.16 $7.91 $7.97 $7.97 424,683
2023-02-24 $7.88 $7.93 $7.74 $7.85 $7.85 427,000
2023-02-23 $7.90 $8.07 $7.87 $7.98 $7.98 551,918
2023-02-22 $7.80 $7.86 $7.65 $7.79 $7.79 1,211,372
2023-02-21 $7.76 $7.85 $7.74 $7.81 $7.81 775,267
2023-02-17 $7.76 $7.87 $7.66 $7.87 $7.87 554,846
2023-02-16 $7.51 $7.75 $7.47 $7.70 $7.70 633,264
2023-02-15 $7.53 $7.65 $7.50 $7.65 $7.65 478,144
2023-02-14 $7.57 $7.69 $7.48 $7.61 $7.61 318,957
2023-02-13 $7.42 $7.69 $7.38 $7.65 $7.65 406,875
2023-02-10 $7.24 $7.48 $7.20 $7.40 $7.40 427,351
2023-02-09 $7.58 $7.64 $7.25 $7.27 $7.27 504,391
2023-02-08 $7.60 $7.66 $7.51 $7.52 $7.52 375,951
2023-02-07 $7.56 $7.72 $7.51 $7.67 $7.67 469,648
2023-02-06 $7.72 $7.75 $7.41 $7.63 $7.63 534,537
2023-02-03 $7.67 $7.98 $7.67 $7.77 $7.77 1,487,585
2023-02-02 $7.84 $7.94 $7.73 $7.78 $7.78 629,795
2023-02-01 $7.77 $7.91 $7.62 $7.80 $7.80 502,022
2023-01-31 $7.55 $7.81 $7.46 $7.80 $7.80 588,326
2023-01-30 $7.41 $7.66 $7.37 $7.55 $7.55 512,830
2023-01-27 $7.33 $7.45 $7.31 $7.43 $7.43 408,408
2023-01-26 $7.40 $7.44 $7.25 $7.36 $7.36 403,646
2023-01-25 $7.22 $7.34 $7.18 $7.33 $7.33 334,070
2023-01-24 $7.34 $7.36 $7.27 $7.31 $7.31 386,731
2023-01-23 $7.35 $7.50 $7.31 $7.36 $7.36 726,131
2023-01-20 $7.38 $7.40 $7.25 $7.35 $7.35 544,687
2023-01-19 $7.44 $7.48 $7.34 $7.37 $7.37 367,652
2023-01-18 $7.81 $7.82 $7.51 $7.53 $7.53 363,085
2023-01-17 $7.73 $7.82 $7.68 $7.78 $7.78 536,359
2023-01-13 $7.68 $7.75 $7.64 $7.72 $7.72 401,606
2023-01-12 $7.73 $7.78 $7.58 $7.76 $7.76 597,774
2023-01-11 $7.66 $7.75 $7.60 $7.68 $7.68 391,670
2023-01-10 $7.51 $7.64 $7.42 $7.61 $7.61 427,211
2023-01-09 $7.60 $7.66 $7.48 $7.48 $7.48 532,708
2023-01-06 $7.50 $7.57 $7.42 $7.56 $7.56 564,347
2023-01-05 $7.50 $7.56 $7.30 $7.38 $7.38 617,021
2023-01-04 $7.44 $7.53 $7.33 $7.52 $7.52 888,431
2023-01-03 $7.19 $7.36 $7.11 $7.34 $7.34 790,027
2022-12-30 $7.00 $7.11 $6.97 $7.07 $7.07 567,577
2022-12-29 $7.08 $7.35 $7.06 $7.19 $7.09 852,124
2022-12-28 $7.04 $7.16 $6.97 $7.00 $6.90 913,561
2022-12-27 $7.05 $7.17 $7.00 $7.06 $6.96 954,969
2022-12-23 $6.97 $7.18 $6.94 $7.11 $7.01 1,138,074
2022-12-22 $6.54 $7.05 $6.43 $7.02 $6.92 1,857,854
2022-12-21 $6.86 $6.86 $6.36 $6.67 $6.58 1,931,753
2022-12-20 $6.41 $7.28 $6.38 $6.85 $6.75 3,531,203
2022-12-19 $6.61 $6.71 $6.20 $6.25 $6.16 2,316,084
2022-12-16 $6.58 $6.70 $6.52 $6.60 $6.60 1,218,365
2022-12-15 $6.70 $6.79 $6.59 $6.64 $6.64 891,265
2022-12-14 $6.85 $6.88 $6.62 $6.80 $6.80 1,549,009
2022-12-13 $7.14 $7.27 $6.78 $6.85 $6.85 1,395,177
2022-12-12 $6.87 $7.07 $6.71 $7.03 $7.03 843,673
2022-12-09 $7.03 $7.10 $6.85 $6.87 $6.87 800,118
2022-12-08 $7.12 $7.21 $6.97 $7.12 $7.12 528,398
2022-12-07 $7.15 $7.24 $7.04 $7.08 $7.08 590,684
2022-12-06 $7.19 $7.24 $7.12 $7.21 $7.21 620,636
2022-12-05 $7.48 $7.50 $7.15 $7.18 $7.18 945,160
2022-12-02 $7.90 $7.91 $7.46 $7.52 $7.52 957,926
2022-12-01 $8.03 $8.29 $7.93 $8.07 $8.07 1,173,746
2022-11-30 $7.69 $7.93 $7.21 $7.93 $7.93 1,282,489
2022-11-29 $8.22 $8.31 $8.19 $8.22 $8.22 340,673
2022-11-28 $8.37 $8.41 $8.18 $8.20 $8.20 474,068
2022-11-25 $8.50 $8.57 $8.43 $8.46 $8.46 230,147
2022-11-23 $8.32 $8.54 $8.32 $8.50 $8.50 396,120
2022-11-22 $8.45 $8.51 $8.40 $8.44 $8.44 361,766
2022-11-21 $8.23 $8.37 $8.18 $8.35 $8.35 525,086
2022-11-18 $8.30 $8.45 $8.18 $8.22 $8.22 488,878
2022-11-17 $7.87 $8.21 $7.77 $8.20 $8.20 480,182
2022-11-16 $8.26 $8.29 $8.12 $8.18 $8.18 394,716
2022-11-15 $8.39 $8.50 $8.32 $8.35 $8.35 512,257
2022-11-14 $8.32 $8.38 $8.16 $8.21 $8.21 562,380
2022-11-11 $8.17 $8.39 $8.08 $8.32 $8.32 441,009
2022-11-10 $7.97 $8.31 $7.95 $8.10 $8.10 908,802
2022-11-09 $7.73 $7.79 $7.53 $7.58 $7.58 480,004
2022-11-08 $7.90 $7.98 $7.68 $7.83 $7.83 648,801
2022-11-07 $7.88 $7.92 $7.78 $7.85 $7.85 689,359
2022-11-04 $7.67 $7.82 $7.57 $7.77 $7.77 570,873
2022-11-03 $7.39 $7.60 $7.30 $7.54 $7.54 460,213
2022-11-02 $7.74 $7.87 $7.44 $7.45 $7.45 664,322
2022-11-01 $7.85 $7.91 $7.73 $7.82 $7.82 644,380
2022-10-31 $7.50 $7.85 $7.48 $7.77 $7.77 799,938
2022-10-28 $7.44 $7.65 $7.40 $7.55 $7.55 871,800
2022-10-27 $7.37 $7.57 $7.32 $7.33 $7.33 744,372
2022-10-26 $7.41 $7.53 $7.25 $7.26 $7.26 898,294
2022-10-25 $7.04 $7.39 $7.04 $7.34 $7.34 867,241
2022-10-24 $6.98 $7.12 $6.81 $7.06 $7.06 1,092,740
2022-10-21 $6.85 $6.99 $6.76 $6.97 $6.97 582,365
2022-10-20 $6.80 $6.98 $6.66 $6.82 $6.82 1,326,653
2022-10-19 $6.86 $6.93 $6.74 $6.85 $6.85 1,036,823
2022-10-18 $7.01 $7.08 $6.85 $6.96 $6.96 1,249,361
2022-10-17 $7.02 $7.11 $6.80 $6.84 $6.84 879,217
2022-10-14 $6.92 $6.98 $6.81 $6.85 $6.85 978,483
2022-10-13 $6.61 $6.93 $6.53 $6.81 $6.81 1,204,136
2022-10-12 $7.05 $7.10 $6.70 $6.79 $6.79 1,760,222
2022-10-11 $7.01 $7.09 $6.87 $7.02 $7.02 972,046
2022-10-10 $7.09 $7.14 $7.01 $7.04 $7.04 580,341
2022-10-07 $7.01 $7.08 $6.91 $7.04 $7.04 1,150,448
2022-10-06 $7.15 $7.21 $7.06 $7.12 $7.12 782,206
2022-10-05 $7.17 $7.27 $7.06 $7.22 $7.22 1,077,597
2022-10-04 $7.09 $7.32 $7.04 $7.31 $7.31 1,825,941
2022-10-03 $6.64 $7.13 $6.59 $6.98 $6.89 1,583,460
2022-09-30 $6.80 $6.86 $6.52 $6.52 $6.43 1,317,029
2022-09-29 $6.99 $7.04 $6.60 $6.79 $6.70 2,270,363
2022-09-28 $6.93 $7.14 $6.76 $7.10 $7.00 2,441,405
2022-09-27 $7.37 $7.39 $6.81 $6.84 $6.75 2,441,100
2022-09-26 $7.30 $7.57 $7.27 $7.33 $7.23 1,568,660
2022-09-23 $8.16 $8.16 $7.19 $7.33 $7.23 3,005,833
2022-09-22 $9.06 $9.16 $8.06 $8.31 $8.20 3,143,854
2022-09-21 $9.46 $9.46 $9.16 $9.24 $9.12 1,043,975
2022-09-20 $9.25 $9.40 $9.14 $9.36 $9.23 1,087,722
2022-09-19 $9.12 $9.55 $9.12 $9.36 $9.23 1,029,998
2022-09-16 $9.45 $9.62 $9.12 $9.27 $9.27 1,847,030
2022-09-15 $10.38 $10.50 $9.55 $9.60 $9.60 1,846,505
2022-09-14 $10.69 $10.87 $10.57 $10.77 $10.77 838,742
2022-09-13 $11.32 $11.32 $10.68 $10.76 $10.76 629,363
2022-09-12 $11.46 $11.63 $11.41 $11.51 $11.51 402,336
2022-09-09 $11.19 $11.40 $11.17 $11.35 $11.35 345,520
2022-09-08 $10.96 $11.12 $10.82 $11.11 $11.11 398,451
2022-09-07 $10.91 $11.09 $10.89 $11.07 $11.07 393,978
2022-09-06 $11.13 $11.18 $10.75 $10.91 $10.91 519,767
2022-09-02 $11.22 $11.31 $10.98 $11.01 $11.01 401,161
2022-09-01 $11.10 $11.17 $10.95 $11.06 $11.06 682,444
2022-08-31 $11.42 $11.52 $11.10 $11.18 $11.18 578,079
2022-08-30 $11.69 $11.78 $11.25 $11.42 $11.42 416,604
2022-08-29 $11.56 $11.65 $11.48 $11.61 $11.61 329,369
2022-08-26 $12.21 $12.25 $11.61 $11.65 $11.65 428,352
2022-08-25 $12.02 $12.23 $12.02 $12.20 $12.20 344,184
2022-08-24 $11.90 $12.02 $11.79 $12.02 $12.02 315,835
2022-08-23 $11.89 $11.96 $11.86 $11.87 $11.87 376,892
2022-08-22 $11.91 $11.99 $11.86 $11.90 $11.90 419,578
2022-08-19 $12.17 $12.20 $12.01 $12.01 $12.01 414,362
2022-08-18 $12.29 $12.30 $12.18 $12.23 $12.23 339,478
2022-08-17 $12.19 $12.34 $12.13 $12.22 $12.22 315,156
2022-08-16 $12.15 $12.38 $12.09 $12.37 $12.37 438,960
2022-08-15 $11.96 $12.15 $11.93 $12.13 $12.13 355,440
2022-08-12 $11.76 $12.03 $11.75 $12.03 $12.03 464,505
2022-08-11 $11.69 $11.85 $11.60 $11.76 $11.76 471,299
2022-08-10 $11.49 $11.61 $11.48 $11.55 $11.55 363,623
2022-08-09 $11.55 $11.56 $11.26 $11.33 $11.33 340,515
2022-08-08 $11.46 $11.65 $11.44 $11.54 $11.54 550,622
2022-08-05 $11.16 $11.42 $11.09 $11.34 $11.34 1,105,561
2022-08-04 $11.20 $11.33 $11.12 $11.32 $11.32 705,336
2022-08-03 $11.08 $11.35 $11.04 $11.25 $11.25 400,626
2022-08-02 $11.34 $11.37 $11.05 $11.05 $11.05 361,024
2022-08-01 $11.06 $11.35 $10.84 $11.35 $11.35 625,710
2022-07-29 $11.23 $11.32 $11.09 $11.13 $11.13 792,091
2022-07-28 $11.31 $11.40 $11.19 $11.29 $11.29 563,484
2022-07-27 $11.21 $11.42 $11.20 $11.34 $11.34 372,512
2022-07-26 $11.11 $11.21 $11.07 $11.19 $11.19 352,258
2022-07-25 $11.13 $11.29 $11.03 $11.19 $11.19 432,756
2022-07-22 $11.31 $11.39 $11.02 $11.16 $11.16 369,115
2022-07-21 $11.07 $11.25 $11.01 $11.25 $11.25 279,633
2022-07-20 $11.04 $11.22 $10.99 $11.16 $11.16 487,473
2022-07-19 $10.67 $11.11 $10.67 $11.03 $11.03 537,412
2022-07-18 $10.70 $10.82 $10.46 $10.48 $10.48 707,054
2022-07-15 $10.78 $10.81 $10.48 $10.60 $10.60 440,222
2022-07-14 $10.55 $10.65 $10.35 $10.55 $10.55 306,177
2022-07-13 $10.60 $10.76 $10.49 $10.72 $10.72 430,704
2022-07-12 $10.56 $10.83 $10.56 $10.69 $10.69 333,974
2022-07-11 $10.61 $10.79 $10.48 $10.64 $10.64 331,855
2022-07-08 $10.60 $10.78 $10.53 $10.64 $10.64 338,818
2022-07-07 $10.61 $10.83 $10.59 $10.67 $10.67 478,866
2022-07-06 $10.56 $10.64 $10.40 $10.50 $10.50 612,470
2022-07-05 $10.60 $10.76 $10.32 $10.71 $10.56 681,611
2022-07-01 $10.63 $10.82 $10.55 $10.70 $10.55 550,829
2022-06-30 $10.71 $10.82 $10.54 $10.73 $10.58 714,769
2022-06-29 $11.14 $11.14 $10.75 $10.80 $10.65 557,172
2022-06-28 $11.40 $11.51 $11.06 $11.09 $10.94 526,522
2022-06-27 $11.20 $11.39 $11.10 $11.32 $11.17 737,900
2022-06-24 $10.76 $11.26 $10.70 $11.17 $11.02 1,037,484
2022-06-23 $10.79 $11.06 $10.34 $10.62 $10.48 1,042,821
2022-06-22 $10.34 $10.54 $10.26 $10.47 $10.33 930,514
2022-06-21 $10.42 $10.63 $10.30 $10.44 $10.30 705,011
2022-06-17 $10.34 $10.55 $10.31 $10.35 $10.21 1,485,521
2022-06-16 $10.79 $10.79 $10.19 $10.21 $10.07 1,746,611
2022-06-15 $11.27 $11.42 $10.99 $11.05 $10.90 859,150
2022-06-14 $11.25 $11.38 $11.13 $11.22 $11.07 625,808
2022-06-13 $11.53 $11.63 $11.18 $11.30 $11.15 618,744
2022-06-10 $12.11 $12.20 $11.72 $11.76 $11.60 432,170
2022-06-09 $12.25 $12.33 $12.18 $12.22 $12.05 325,470
2022-06-08 $12.34 $12.43 $12.21 $12.25 $12.08 339,878
2022-06-07 $12.06 $12.43 $11.99 $12.43 $12.26 545,076
2022-06-06 $12.04 $12.16 $11.94 $12.14 $11.97 604,354
2022-06-03 $11.87 $11.98 $11.83 $11.92 $11.76 482,355
2022-06-02 $12.20 $12.20 $11.92 $12.00 $11.84 596,511
2022-06-01 $12.20 $12.37 $12.05 $12.10 $11.94 828,446
2022-05-31 $12.17 $12.43 $12.12 $12.26 $12.09 604,043
2022-05-27 $12.27 $12.38 $12.23 $12.34 $12.17 608,598
2022-05-26 $12.04 $12.29 $12.04 $12.17 $12.00 465,039
2022-05-25 $11.61 $11.99 $11.61 $11.96 $11.80 656,638
2022-05-24 $11.72 $11.80 $11.40 $11.73 $11.57 593,307
2022-05-23 $11.92 $12.05 $11.71 $11.74 $11.58 700,617
2022-05-20 $12.06 $12.10 $11.53 $11.77 $11.61 740,810
2022-05-19 $11.79 $12.07 $11.74 $12.05 $11.89 829,098
2022-05-18 $11.98 $12.10 $11.80 $11.90 $11.74 433,930
2022-05-17 $11.85 $12.13 $11.85 $12.09 $11.93 480,926
2022-05-16 $11.56 $11.75 $11.50 $11.67 $11.51 598,969
2022-05-13 $11.55 $11.71 $11.42 $11.60 $11.44 544,070
2022-05-12 $11.32 $11.46 $11.17 $11.45 $11.29 626,686
2022-05-11 $11.48 $11.56 $11.24 $11.35 $11.20 855,984
2022-05-10 $11.56 $11.64 $11.16 $11.41 $11.25 592,463
2022-05-09 $11.41 $11.71 $11.36 $11.45 $11.29 726,453
2022-05-06 $12.09 $12.15 $11.57 $11.59 $11.43 1,127,045
2022-05-05 $12.12 $12.33 $11.94 $12.11 $11.95 990,138
2022-05-04 $11.44 $12.40 $11.36 $12.38 $12.21 1,050,248
2022-05-03 $11.48 $11.54 $11.28 $11.41 $11.25 973,714
2022-05-02 $11.70 $11.81 $11.25 $11.48 $11.32 1,278,343
2022-04-29 $11.99 $12.11 $11.69 $11.73 $11.57 1,338,732
2022-04-28 $11.94 $12.26 $11.89 $12.14 $11.97 906,915
2022-04-27 $11.94 $12.19 $11.83 $11.89 $11.73 763,294
2022-04-26 $11.96 $12.03 $11.83 $11.92 $11.76 683,736
2022-04-25 $11.89 $12.10 $11.66 $12.10 $11.94 551,638
2022-04-22 $12.06 $12.06 $11.93 $11.96 $11.80 470,180
2022-04-21 $12.04 $12.08 $11.89 $12.05 $11.89 651,053
2022-04-20 $11.87 $12.03 $11.82 $11.94 $11.78 525,207
2022-04-19 $11.57 $11.84 $11.53 $11.73 $11.57 436,199
2022-04-18 $11.45 $11.59 $11.42 $11.50 $11.34 750,234
2022-04-14 $11.65 $11.75 $11.42 $11.46 $11.30 538,946
2022-04-13 $11.20 $11.66 $11.12 $11.60 $11.44 625,881
2022-04-12 $11.22 $11.36 $11.14 $11.18 $11.03 432,936
2022-04-11 $11.00 $11.32 $11.00 $11.13 $10.98 477,002
2022-04-08 $10.99 $11.19 $10.88 $11.02 $10.87 818,265
2022-04-07 $11.02 $11.02 $10.66 $10.94 $10.79 1,100,484
2022-04-06 $11.08 $11.23 $10.96 $11.02 $10.87 800,111
2022-04-05 $11.50 $11.64 $11.14 $11.14 $10.99 722,265
2022-04-04 $11.67 $11.86 $11.38 $11.50 $11.34 747,361
2022-04-01 $11.87 $11.95 $11.65 $11.77 $11.61 828,888
2022-03-31 $11.96 $12.10 $11.86 $11.95 $11.64 743,587
2022-03-30 $11.93 $12.00 $11.76 $11.94 $11.63 1,206,237
2022-03-29 $11.62 $12.07 $11.62 $11.89 $11.59 631,698
2022-03-28 $11.36 $11.43 $11.10 $11.42 $11.13 1,067,858
2022-03-25 $11.33 $11.75 $11.29 $11.40 $11.11 1,154,079
2022-03-24 $11.80 $11.80 $10.75 $11.21 $10.92 2,546,649
2022-03-23 $12.10 $12.14 $11.91 $11.95 $11.64 692,244
2022-03-22 $12.25 $12.35 $12.04 $12.16 $11.85 817,843
2022-03-21 $12.38 $12.57 $12.00 $12.08 $11.77 1,084,971
2022-03-18 $12.25 $12.36 $11.95 $12.36 $12.04 1,798,303
2022-03-17 $12.07 $12.26 $11.96 $12.25 $11.94 682,997
2022-03-16 $11.69 $12.07 $11.60 $12.07 $11.76 849,645
2022-03-15 $11.73 $11.90 $11.41 $11.60 $11.30 465,783
2022-03-14 $11.60 $11.70 $11.39 $11.65 $11.35 724,821
2022-03-11 $11.74 $11.80 $11.50 $11.52 $11.22 605,510
2022-03-10 $11.66 $11.69 $11.42 $11.67 $11.37 513,944
2022-03-09 $12.00 $12.19 $11.80 $11.81 $11.51 588,234
2022-03-08 $11.60 $12.04 $11.48 $11.77 $11.47 800,404
2022-03-07 $11.83 $11.84 $11.51 $11.52 $11.22 975,049
2022-03-04 $12.11 $12.14 $11.80 $11.89 $11.59 508,209
2022-03-03 $12.19 $12.34 $12.09 $12.30 $11.98 458,665
2022-03-02 $11.93 $12.25 $11.88 $12.14 $11.83 479,728
2022-03-01 $12.10 $12.17 $11.60 $11.81 $11.51 950,925
2022-02-28 $12.21 $12.32 $12.04 $12.17 $11.86 544,732
2022-02-25 $12.09 $12.44 $12.05 $12.39 $12.07 486,185
2022-02-24 $11.88 $12.06 $11.73 $12.04 $11.73 977,798
2022-02-23 $12.47 $12.55 $12.04 $12.09 $11.78 520,773
2022-02-22 $12.69 $12.71 $12.37 $12.37 $12.05 581,563
2022-02-18 $12.53 $12.75 $12.49 $12.67 $12.35 444,717
2022-02-17 $12.58 $12.63 $12.42 $12.56 $12.24 386,090
2022-02-16 $12.41 $12.72 $12.41 $12.64 $12.32 592,515
2022-02-15 $12.16 $12.42 $12.15 $12.41 $12.09 450,706
2022-02-14 $11.95 $12.11 $11.90 $12.09 $11.78 506,269
2022-02-11 $11.97 $12.11 $11.87 $11.94 $11.63 684,688
2022-02-10 $11.90 $12.10 $11.82 $11.96 $11.65 732,019
2022-02-09 $12.24 $12.31 $12.02 $12.06 $11.75 465,581
2022-02-08 $11.96 $12.19 $11.96 $12.16 $11.85 370,067
2022-02-07 $11.89 $12.05 $11.86 $11.92 $11.61 390,784
2022-02-04 $11.92 $12.02 $11.71 $11.89 $11.59 706,807
2022-02-03 $12.19 $12.27 $11.99 $12.00 $11.69 1,024,704
2022-02-02 $12.34 $12.45 $12.16 $12.27 $11.96 803,334
2022-02-01 $12.31 $12.35 $12.13 $12.33 $12.01 651,878
2022-01-31 $12.01 $12.41 $12.01 $12.34 $12.02 809,713
2022-01-28 $12.01 $12.15 $11.76 $12.14 $11.83 843,939
2022-01-27 $12.24 $12.48 $11.90 $11.99 $11.68 762,930
2022-01-26 $12.43 $12.60 $12.11 $12.23 $11.92 732,629
2022-01-25 $12.07 $12.39 $11.95 $12.31 $11.99 688,701
2022-01-24 $11.95 $12.27 $11.79 $12.24 $11.93 1,183,231
2022-01-21 $12.23 $12.44 $12.08 $12.09 $11.78 1,125,685
2022-01-20 $12.63 $12.68 $12.31 $12.32 $12.00 1,002,603
2022-01-19 $12.93 $12.93 $12.64 $12.65 $12.33 970,813
2022-01-18 $12.81 $12.91 $12.70 $12.87 $12.54 1,225,121
2022-01-14 $12.68 $12.92 $12.57 $12.89 $12.56 954,421
2022-01-13 $12.35 $12.74 $12.35 $12.73 $12.40 969,296
2022-01-12 $12.16 $12.31 $12.04 $12.27 $11.96 1,019,299
2022-01-11 $11.89 $12.05 $11.66 $12.05 $11.74 856,081
2022-01-10 $11.96 $11.96 $11.74 $11.88 $11.58 1,022,536
2022-01-07 $11.91 $12.02 $11.77 $11.92 $11.61 1,370,877
2022-01-06 $12.19 $12.25 $11.94 $11.96 $11.65 640,818
2022-01-05 $12.13 $12.31 $12.10 $12.14 $11.83 880,868
2022-01-04 $11.94 $12.24 $11.94 $12.12 $11.81 896,276
2022-01-03 $11.83 $12.00 $11.81 $11.89 $11.59 1,451,640
2021-12-31 $11.53 $11.80 $11.53 $11.72 $11.42 1,002,511
2021-12-30 $11.52 $11.72 $11.52 $11.62 $11.32 776,051
2021-12-29 $11.57 $11.62 $11.42 $11.49 $11.20 975,586
2021-12-28 $11.44 $11.66 $11.44 $11.57 $11.27 655,532
2021-12-27 $11.20 $11.48 $11.09 $11.48 $11.19 712,018
2021-12-23 $11.05 $11.19 $11.05 $11.18 $10.89 1,487,636
2021-12-22 $11.10 $11.21 $10.94 $11.10 $10.68 1,380,324
2021-12-21 $11.01 $11.20 $10.91 $11.04 $10.62 1,146,093
2021-12-20 $11.00 $11.04 $10.67 $10.95 $10.53 1,809,748
2021-12-17 $10.94 $11.38 $10.72 $11.11 $10.69 1,918,533
2021-12-16 $11.65 $11.78 $11.50 $11.51 $11.07 952,472
2021-12-15 $11.39 $11.62 $11.25 $11.55 $11.11 1,217,718
2021-12-14 $11.50 $11.71 $11.37 $11.39 $10.96 1,102,917
2021-12-13 $11.70 $11.77 $11.44 $11.54 $11.10 1,078,010
2021-12-10 $12.01 $12.04 $11.75 $11.80 $11.35 602,194
2021-12-09 $11.95 $12.02 $11.81 $11.93 $11.48 598,367
2021-12-08 $12.15 $12.22 $12.07 $12.12 $11.66 567,312
2021-12-07 $12.00 $12.27 $11.98 $12.07 $11.61 1,055,047
2021-12-06 $11.63 $11.94 $11.36 $11.90 $11.45 1,500,955
2021-12-03 $11.52 $11.55 $11.28 $11.44 $11.00 598,477
2021-12-02 $11.10 $11.53 $11.05 $11.46 $11.02 701,695
2021-12-01 $11.51 $11.56 $10.96 $10.99 $10.57 1,042,992
2021-11-30 $11.50 $11.62 $11.10 $11.19 $10.76 859,777
2021-11-29 $11.97 $11.99 $11.61 $11.63 $11.19 770,060
2021-11-26 $12.05 $12.05 $11.65 $11.85 $11.40 621,453
2021-11-24 $12.41 $12.51 $12.30 $12.39 $11.92 492,981
2021-11-23 $12.41 $12.53 $12.41 $12.50 $12.02 386,100
2021-11-22 $12.27 $12.60 $12.24 $12.45 $11.98 920,607
2021-11-19 $12.18 $12.38 $12.10 $12.20 $11.74 626,166
2021-11-18 $12.55 $12.56 $12.24 $12.28 $11.81 601,991
2021-11-17 $12.44 $12.56 $12.38 $12.53 $12.05 273,352
2021-11-16 $12.62 $12.66 $12.48 $12.55 $12.07 538,794
2021-11-15 $12.42 $12.69 $12.26 $12.66 $12.18 1,016,042
2021-11-12 $12.36 $12.43 $12.27 $12.29 $11.82 444,187
2021-11-11 $12.18 $12.35 $12.11 $12.30 $11.83 480,842
2021-11-10 $12.31 $12.41 $12.17 $12.18 $11.72 528,301
2021-11-09 $12.43 $12.53 $12.26 $12.29 $11.82 806,421
2021-11-08 $12.76 $12.85 $12.46 $12.50 $12.02 644,944
2021-11-05 $12.49 $12.74 $12.48 $12.72 $12.24 1,328,280
2021-11-04 $12.63 $12.78 $12.18 $12.30 $11.83 1,199,345
2021-11-03 $12.03 $12.62 $12.03 $12.57 $12.09 762,577
2021-11-02 $12.22 $12.31 $12.07 $12.11 $11.65 843,509
2021-11-01 $11.94 $12.29 $11.91 $12.22 $11.75 600,050
2021-10-29 $12.18 $12.27 $11.86 $11.90 $11.45 604,563
2021-10-28 $12.07 $12.18 $12.01 $12.13 $11.67 662,725
2021-10-27 $12.39 $12.55 $12.02 $12.03 $11.57 630,401
2021-10-26 $12.52 $12.60 $12.36 $12.38 $11.91 492,864
2021-10-25 $12.57 $12.61 $12.40 $12.46 $11.99 509,413
2021-10-22 $12.64 $12.73 $12.51 $12.60 $12.12 538,042
2021-10-21 $12.68 $12.78 $12.54 $12.63 $12.15 651,793
2021-10-20 $12.54 $12.82 $12.54 $12.69 $12.21 407,198
2021-10-19 $12.55 $12.58 $12.42 $12.57 $12.09 619,431
2021-10-18 $12.40 $12.52 $12.31 $12.46 $11.99 716,436
2021-10-15 $12.63 $12.80 $12.44 $12.45 $11.98 594,008
2021-10-14 $12.35 $12.47 $12.27 $12.46 $11.99 579,553
2021-10-13 $12.37 $12.42 $12.18 $12.24 $11.77 369,770
2021-10-12 $12.42 $12.51 $12.31 $12.37 $11.90 415,013
2021-10-11 $12.45 $12.57 $12.34 $12.34 $11.87 354,646
2021-10-08 $12.42 $12.53 $12.38 $12.41 $11.94 350,851
2021-10-07 $12.40 $12.58 $12.39 $12.44 $11.97 998,519
2021-10-06 $12.38 $12.38 $12.17 $12.32 $11.85 652,877
2021-10-05 $12.62 $12.62 $12.40 $12.50 $12.02 502,888
2021-10-04 $12.76 $12.84 $12.51 $12.61 $12.13 677,802
2021-10-01 $12.62 $12.85 $12.49 $12.79 $12.30 710,488
2021-09-30 $13.07 $13.16 $12.68 $12.68 $12.06 985,122
2021-09-29 $12.92 $13.05 $12.84 $13.01 $12.37 1,059,147
2021-09-28 $12.93 $13.10 $12.86 $12.93 $12.30 897,762
2021-09-27 $12.64 $13.09 $12.53 $12.95 $12.32 930,462
2021-09-24 $12.60 $12.70 $12.30 $12.55 $11.94 1,292,394
2021-09-23 $12.50 $13.09 $12.42 $12.70 $12.08 1,803,258
2021-09-22 $13.27 $13.42 $13.16 $13.35 $12.70 1,051,204
2021-09-21 $13.47 $13.47 $13.08 $13.12 $12.48 1,033,566
2021-09-20 $13.34 $13.58 $13.17 $13.36 $12.71 671,545
2021-09-17 $13.69 $13.69 $13.42 $13.64 $12.97 1,193,229
2021-09-16 $13.67 $13.79 $13.48 $13.68 $13.01 360,620
2021-09-15 $13.33 $13.68 $13.28 $13.60 $12.94 644,213
2021-09-14 $13.43 $13.50 $13.29 $13.36 $12.71 633,274
2021-09-13 $13.30 $13.51 $13.23 $13.41 $12.75 585,613
2021-09-10 $13.31 $13.38 $13.13 $13.15 $12.51 570,630
2021-09-09 $13.41 $13.45 $13.21 $13.30 $12.65 655,812
2021-09-08 $13.68 $13.73 $13.43 $13.43 $12.77 585,316
2021-09-07 $13.88 $13.99 $13.75 $13.76 $13.09 355,564
2021-09-03 $14.04 $14.07 $13.86 $13.95 $13.27 311,430
2021-09-02 $14.22 $14.30 $14.12 $14.13 $13.44 343,460
2021-09-01 $14.15 $14.30 $13.96 $14.16 $13.47 439,641
2021-08-31 $14.06 $14.23 $13.96 $14.09 $13.40 592,017
2021-08-30 $14.38 $14.38 $14.08 $14.12 $13.43 244,238
2021-08-27 $13.99 $14.37 $13.99 $14.31 $13.61 342,842
2021-08-26 $14.00 $14.20 $13.90 $13.96 $13.28 396,672
2021-08-25 $13.94 $14.09 $13.85 $13.97 $13.29 283,501
2021-08-24 $13.82 $14.02 $13.78 $13.93 $13.25 253,910
2021-08-23 $13.75 $13.82 $13.61 $13.72 $13.05 193,779
2021-08-20 $13.38 $13.72 $13.38 $13.63 $12.96 280,211
2021-08-19 $13.38 $13.52 $13.31 $13.42 $12.76 372,778
2021-08-18 $13.75 $13.89 $13.48 $13.49 $12.83 249,187
2021-08-17 $13.71 $13.81 $13.54 $13.78 $13.11 328,171
2021-08-16 $13.90 $13.99 $13.70 $13.84 $13.16 345,959
2021-08-13 $13.94 $13.99 $13.79 $13.93 $13.25 153,854
2021-08-12 $14.19 $14.28 $13.93 $13.97 $13.29 315,112
2021-08-11 $13.99 $14.13 $13.84 $14.13 $13.44 277,843
2021-08-10 $13.79 $13.99 $13.71 $13.99 $13.31 221,224
2021-08-09 $13.85 $14.05 $13.70 $13.75 $13.08 227,404
2021-08-06 $13.86 $14.06 $13.79 $13.92 $13.24 405,250
2021-08-05 $13.50 $13.76 $13.50 $13.74 $13.07 388,876
2021-08-04 $13.74 $13.84 $13.43 $13.46 $12.80 378,339
2021-08-03 $13.95 $14.02 $13.70 $13.92 $13.24 497,721
2021-08-02 $13.82 $14.25 $13.82 $13.91 $13.23 424,385
2021-07-30 $13.90 $14.07 $13.66 $13.75 $13.08 532,940
2021-07-29 $14.09 $14.18 $13.95 $13.99 $13.31 347,729
2021-07-28 $13.97 $14.05 $13.73 $13.90 $13.22 362,922
2021-07-27 $13.77 $13.91 $13.66 $13.90 $13.22 447,726
2021-07-26 $13.88 $13.98 $13.76 $13.92 $13.24 492,338
2021-07-23 $13.74 $13.84 $13.59 $13.77 $13.10 430,320
2021-07-22 $14.02 $14.02 $13.64 $13.65 $12.98 473,237
2021-07-21 $14.06 $14.31 $13.99 $14.07 $13.38 504,408
2021-07-20 $13.69 $14.14 $13.69 $14.00 $13.32 629,347
2021-07-19 $13.56 $13.91 $13.40 $13.70 $13.03 622,121
2021-07-16 $14.32 $14.38 $13.88 $13.92 $13.24 581,241
2021-07-15 $14.09 $14.23 $14.00 $14.16 $13.47 474,884
2021-07-14 $14.54 $14.72 $14.20 $14.23 $13.53 303,842
2021-07-13 $14.55 $14.60 $14.41 $14.45 $13.74 461,121
2021-07-12 $14.44 $14.68 $14.32 $14.63 $13.91 280,585
2021-07-09 $14.44 $14.56 $14.33 $14.51 $13.80 430,214
2021-07-08 $14.14 $14.43 $14.04 $14.19 $13.50 458,944
2021-07-07 $14.40 $14.64 $14.34 $14.49 $13.78 533,020
2021-07-06 $14.67 $14.69 $14.36 $14.51 $13.80 535,837
2021-07-02 $15.05 $15.16 $14.68 $14.70 $13.98 406,180
2021-07-01 $15.13 $15.24 $15.06 $15.19 $14.31 508,304
2021-06-30 $14.74 $15.18 $14.74 $15.11 $14.23 907,541
2021-06-29 $14.64 $14.84 $14.56 $14.78 $13.92 1,067,003
2021-06-28 $15.15 $15.15 $14.39 $14.71 $13.85 1,272,589
2021-06-25 $15.40 $15.84 $15.08 $15.09 $14.21 1,682,857
2021-06-24 $15.40 $15.60 $14.74 $15.22 $14.33 1,782,423
2021-06-23 $14.56 $14.75 $14.46 $14.54 $13.69 1,177,537
2021-06-22 $14.32 $14.50 $14.14 $14.47 $13.63 459,227
2021-06-21 $14.00 $14.45 $13.87 $14.42 $13.58 607,447
2021-06-18 $13.87 $13.98 $13.75 $13.86 $13.05 1,087,033
2021-06-17 $14.49 $14.60 $14.08 $14.19 $13.36 457,046
2021-06-16 $14.65 $14.69 $14.48 $14.55 $13.70 390,993
2021-06-15 $14.53 $14.74 $14.45 $14.73 $13.87 746,084
2021-06-14 $14.86 $14.89 $14.50 $14.51 $13.67 352,575
2021-06-11 $14.97 $15.03 $14.82 $14.88 $14.01 225,278
2021-06-10 $15.00 $15.10 $14.90 $14.91 $14.04 472,271
2021-06-09 $14.85 $14.97 $14.73 $14.95 $14.08 482,407
2021-06-08 $14.90 $14.97 $14.81 $14.84 $13.98 425,276
2021-06-07 $14.64 $14.91 $14.54 $14.88 $14.01 449,116
2021-06-04 $14.67 $14.74 $14.56 $14.64 $13.79 365,378
2021-06-03 $14.57 $14.71 $14.48 $14.61 $13.76 251,285
2021-06-02 $14.97 $14.97 $14.62 $14.66 $13.81 466,334
2021-06-01 $14.62 $14.95 $14.52 $14.90 $14.03 421,656
2021-05-28 $14.83 $14.83 $14.47 $14.47 $13.63 403,989
2021-05-27 $14.66 $14.75 $14.57 $14.72 $13.86 453,428
2021-05-26 $14.44 $14.56 $14.36 $14.41 $13.57 456,212
2021-05-25 $14.70 $14.87 $14.46 $14.47 $13.63 775,596
2021-05-24 $14.43 $14.64 $14.31 $14.61 $13.76 318,011
2021-05-21 $14.47 $14.53 $14.29 $14.38 $13.54 402,845
2021-05-20 $14.07 $14.29 $13.92 $14.27 $13.44 439,613
2021-05-19 $14.13 $14.24 $13.84 $14.20 $13.37 405,142
2021-05-18 $14.48 $14.73 $14.36 $14.37 $13.53 543,342
2021-05-17 $14.34 $14.45 $14.13 $14.41 $13.57 681,479
2021-05-14 $14.17 $14.46 $14.14 $14.42 $13.58 561,713
2021-05-13 $13.76 $14.17 $13.76 $14.02 $13.20 747,882
2021-05-12 $14.26 $14.37 $13.72 $13.73 $12.93 857,205
2021-05-11 $14.37 $14.41 $14.02 $14.19 $13.36 467,445
2021-05-10 $14.40 $14.81 $14.40 $14.64 $13.79 547,588
2021-05-07 $14.50 $14.59 $14.21 $14.37 $13.53 483,775
2021-05-06 $14.00 $14.08 $13.75 $14.04 $13.22 367,275
2021-05-05 $13.99 $14.01 $13.74 $13.95 $13.14 322,203
2021-05-04 $14.14 $14.20 $13.92 $13.94 $13.13 708,101
2021-05-03 $13.99 $14.15 $13.89 $14.13 $13.31 495,137
2021-04-30 $13.96 $14.04 $13.78 $13.80 $13.00 645,419
2021-04-29 $14.00 $14.41 $13.94 $14.11 $13.29 546,065
2021-04-28 $14.02 $14.09 $13.89 $13.93 $13.12 482,779
2021-04-27 $14.04 $14.17 $13.90 $14.02 $13.20 1,045,365
2021-04-26 $14.17 $14.32 $13.97 $14.01 $13.19 786,391
2021-04-23 $13.88 $14.18 $13.80 $14.15 $13.33 646,055
2021-04-22 $14.39 $14.39 $13.85 $13.85 $13.04 858,329
2021-04-21 $13.93 $14.35 $13.82 $14.29 $13.46 876,930
2021-04-20 $14.39 $14.45 $13.88 $13.98 $13.17 742,802
2021-04-19 $14.99 $14.99 $14.19 $14.52 $13.68 726,304
2021-04-16 $14.56 $14.67 $14.39 $14.61 $13.76 319,492
2021-04-15 $14.60 $14.61 $14.35 $14.45 $13.61 594,822
2021-04-14 $14.12 $14.53 $14.05 $14.47 $13.63 556,277
2021-04-13 $14.23 $14.26 $14.02 $14.08 $13.26 393,328
2021-04-12 $14.32 $14.37 $14.14 $14.24 $13.41 314,286
2021-04-09 $14.34 $14.44 $14.22 $14.29 $13.46 274,504
2021-04-08 $14.18 $14.33 $14.04 $14.32 $13.49 571,404
2021-04-07 $14.50 $14.65 $14.13 $14.23 $13.40 588,832
2021-04-06 $14.56 $14.79 $14.48 $14.50 $13.66 496,896
2021-04-05 $14.55 $14.92 $14.37 $14.56 $13.71 564,218
2021-04-01 $14.21 $14.51 $14.16 $14.47 $13.63 625,463
2021-03-31 $14.36 $14.57 $14.12 $14.39 $13.46 917,011
2021-03-30 $14.07 $14.54 $14.07 $14.39 $13.46 650,775
2021-03-29 $14.45 $14.73 $14.04 $14.06 $13.15 676,951
2021-03-26 $14.73 $15.15 $14.50 $14.67 $13.72 966,643
2021-03-25 $14.40 $14.52 $13.25 $14.44 $13.51 1,395,797
2021-03-24 $14.81 $15.56 $14.56 $14.65 $13.70 1,590,977
2021-03-23 $15.25 $15.39 $14.68 $14.80 $13.84 667,904
2021-03-22 $15.99 $16.09 $15.13 $15.38 $14.39 537,041
2021-03-19 $16.11 $16.11 $15.35 $15.97 $14.94 1,535,121
2021-03-18 $15.97 $16.85 $15.95 $16.19 $15.14 636,300
2021-03-17 $16.00 $16.18 $15.87 $16.06 $15.02 648,257
2021-03-16 $16.28 $16.33 $15.69 $15.96 $14.93 515,548
2021-03-15 $16.47 $16.60 $16.20 $16.41 $15.35 517,073
2021-03-12 $16.21 $16.71 $16.16 $16.59 $15.52 542,379
2021-03-11 $16.17 $16.23 $15.94 $16.14 $15.10 620,399
2021-03-10 $15.45 $16.22 $15.31 $16.18 $15.13 758,839
2021-03-09 $15.96 $16.05 $15.12 $15.43 $14.43 720,011
2021-03-08 $15.00 $15.97 $14.97 $15.95 $14.92 1,068,987
2021-03-05 $14.80 $14.95 $14.38 $14.89 $13.93 632,603
2021-03-04 $14.62 $15.00 $14.39 $14.51 $13.57 648,000
2021-03-03 $14.30 $14.83 $14.24 $14.57 $13.63 683,652
2021-03-02 $14.23 $14.36 $14.08 $14.18 $13.26 822,372
2021-03-01 $14.25 $14.56 $14.23 $14.32 $13.39 501,451
2021-02-26 $14.19 $14.47 $13.94 $13.94 $13.04 460,677
2021-02-25 $14.75 $14.83 $14.22 $14.22 $13.30 493,002
2021-02-24 $14.40 $14.78 $14.35 $14.73 $13.78 438,492
2021-02-23 $14.12 $14.46 $14.03 $14.26 $13.34 524,886
2021-02-22 $13.21 $14.30 $13.19 $14.22 $13.30 905,021
2021-02-19 $13.00 $13.35 $12.87 $13.27 $12.41 677,056
2021-02-18 $13.13 $13.20 $12.90 $12.97 $12.13 592,113
2021-02-17 $13.31 $13.45 $13.17 $13.25 $12.39 673,381
2021-02-16 $13.95 $13.98 $13.47 $13.54 $12.66 416,333
2021-02-12 $13.52 $14.10 $13.52 $13.79 $12.90 561,099
2021-02-11 $13.79 $14.09 $13.44 $13.56 $12.68 756,174
2021-02-10 $13.95 $13.95 $13.63 $13.64 $12.76 476,172
2021-02-09 $13.87 $14.05 $13.75 $13.88 $12.98 332,768
2021-02-08 $13.88 $14.03 $13.67 $13.94 $13.04 402,392
2021-02-05 $14.28 $14.30 $13.72 $13.80 $12.91 572,336
2021-02-04 $13.47 $14.29 $13.39 $14.10 $13.19 734,044
2021-02-03 $13.44 $13.54 $13.17 $13.44 $12.57 526,974
2021-02-02 $13.60 $13.69 $13.26 $13.51 $12.64 407,560
2021-02-01 $13.03 $13.40 $12.91 $13.34 $12.48 522,910
2021-01-29 $13.31 $13.40 $12.92 $12.93 $12.09 643,183
2021-01-28 $13.34 $13.49 $13.20 $13.28 $12.42 451,457
2021-01-27 $13.23 $13.47 $13.11 $13.22 $12.37 697,871
2021-01-26 $13.50 $13.62 $13.29 $13.54 $12.66 397,708
2021-01-25 $13.74 $13.81 $13.32 $13.46 $12.59 517,787
2021-01-22 $13.22 $13.84 $13.08 $13.81 $12.92 829,161
2021-01-21 $13.47 $13.62 $13.30 $13.46 $12.59 475,898
2021-01-20 $13.40 $13.56 $13.30 $13.47 $12.60 582,136
2021-01-19 $13.33 $13.51 $13.15 $13.35 $12.49 759,126
2021-01-15 $13.22 $13.49 $13.14 $13.20 $12.35 837,750
2021-01-14 $13.55 $13.74 $13.36 $13.37 $12.51 628,055
2021-01-13 $13.47 $13.61 $13.25 $13.44 $12.57 572,014
2021-01-12 $12.89 $13.66 $12.74 $13.52 $12.65 825,138
2021-01-11 $13.08 $13.21 $12.72 $12.81 $11.98 706,146
2021-01-08 $13.36 $13.36 $12.83 $13.29 $12.43 1,047,358
2021-01-07 $13.47 $13.59 $13.06 $13.30 $12.44 703,687
2021-01-06 $13.38 $13.71 $13.15 $13.42 $12.55 1,254,141
2021-01-05 $12.80 $13.24 $12.80 $13.04 $12.20 770,325
2021-01-04 $13.66 $13.69 $12.65 $12.74 $11.92 1,355,604
2020-12-31 $13.43 $13.66 $13.26 $13.55 $12.67 816,665
2020-12-30 $13.04 $13.43 $13.03 $13.43 $12.56 598,863
2020-12-29 $13.25 $13.39 $12.79 $13.06 $12.22 830,026
2020-12-28 $13.61 $13.89 $13.04 $13.22 $12.37 1,104,698
2020-12-24 $12.94 $13.56 $12.73 $13.49 $12.62 572,901
2020-12-23 $12.69 $13.14 $12.61 $13.07 $12.14 1,118,721
2020-12-22 $12.43 $12.86 $12.33 $12.59 $11.69 1,071,096
2020-12-21 $13.14 $13.23 $12.23 $12.47 $11.58 1,323,093
2020-12-18 $12.37 $13.71 $12.25 $13.60 $12.63 2,780,291
2020-12-17 $13.67 $13.75 $12.86 $13.16 $12.22 1,468,806
2020-12-16 $13.73 $14.06 $13.42 $13.66 $12.68 817,493
2020-12-15 $12.92 $13.75 $12.88 $13.73 $12.75 783,772
2020-12-14 $12.79 $13.04 $12.46 $12.84 $11.92 741,670
2020-12-11 $13.20 $13.40 $12.48 $12.50 $11.61 502,410
2020-12-10 $13.43 $13.57 $13.20 $13.35 $12.40 537,284
2020-12-09 $13.39 $13.64 $13.30 $13.58 $12.61 725,165
2020-12-08 $13.26 $13.56 $13.11 $13.28 $12.33 1,047,229
2020-12-07 $13.25 $13.47 $12.98 $13.41 $12.45 807,260
2020-12-04 $12.74 $13.34 $12.69 $13.34 $12.39 808,346
2020-12-03 $12.51 $12.77 $12.36 $12.61 $11.71 359,290
2020-12-02 $12.49 $12.57 $12.26 $12.43 $11.54 360,077
2020-12-01 $12.38 $12.71 $12.16 $12.50 $11.61 633,459
2020-11-30 $12.79 $12.79 $12.13 $12.15 $11.28 578,561
2020-11-27 $12.98 $13.02 $12.71 $12.84 $11.92 173,197
2020-11-25 $13.07 $13.17 $12.85 $12.90 $11.98 394,139
2020-11-24 $12.90 $13.31 $12.73 $13.26 $12.31 660,613
2020-11-23 $12.53 $12.81 $12.40 $12.61 $11.71 577,546
2020-11-20 $12.22 $12.53 $12.14 $12.53 $11.63 505,763
2020-11-19 $12.35 $12.45 $12.09 $12.39 $11.50 376,054
2020-11-18 $12.70 $13.13 $12.44 $12.44 $11.55 526,637
2020-11-17 $12.78 $12.84 $12.42 $12.76 $11.85 401,946
2020-11-16 $12.77 $13.12 $12.57 $12.98 $12.05 961,605
2020-11-13 $11.98 $12.32 $11.96 $12.22 $11.35 443,837
2020-11-12 $12.25 $12.25 $11.67 $11.86 $11.01 653,108
2020-11-11 $12.66 $12.66 $11.94 $12.38 $11.49 520,181
2020-11-10 $12.62 $12.84 $12.41 $12.64 $11.74 708,156
2020-11-09 $11.65 $12.59 $11.65 $12.41 $11.52 1,011,877
2020-11-06 $10.85 $10.99 $10.46 $10.52 $9.77 345,749
2020-11-05 $10.60 $10.96 $10.60 $10.80 $10.03 341,680
2020-11-04 $10.87 $10.92 $10.47 $10.54 $9.79 388,149
2020-11-03 $11.00 $11.24 $10.95 $11.14 $10.34 413,630
2020-11-02 $10.66 $10.93 $10.53 $10.74 $9.97 428,896
2020-10-30 $10.61 $10.88 $10.37 $10.44 $9.69 687,564
2020-10-29 $10.72 $10.91 $10.53 $10.66 $9.90 502,847
2020-10-28 $10.77 $11.07 $10.67 $10.81 $10.04 755,873
2020-10-27 $11.37 $11.47 $11.06 $11.10 $10.31 639,092
2020-10-26 $11.85 $11.86 $11.34 $11.40 $10.58 518,611
2020-10-23 $11.88 $12.10 $11.74 $12.06 $11.20 521,210
2020-10-22 $11.90 $12.01 $11.63 $11.80 $10.96 592,594
2020-10-21 $12.08 $12.10 $11.77 $11.79 $10.95 565,396
2020-10-20 $12.00 $12.30 $11.91 $12.08 $11.22 477,424
2020-10-19 $12.14 $12.42 $11.83 $11.87 $11.02 758,124
2020-10-16 $11.88 $12.25 $11.86 $12.16 $11.29 634,727
2020-10-15 $11.65 $12.00 $11.41 $11.97 $11.11 601,785
2020-10-14 $11.84 $12.15 $11.75 $11.76 $10.92 881,679
2020-10-13 $11.80 $11.92 $11.62 $11.85 $11.00 627,690
2020-10-12 $11.53 $11.88 $11.49 $11.81 $10.97 640,607
2020-10-09 $11.55 $11.65 $11.31 $11.48 $10.66 513,906
2020-10-08 $11.55 $11.58 $11.29 $11.44 $10.62 557,996
2020-10-07 $11.68 $12.04 $11.38 $11.41 $10.59 819,659
2020-10-06 $11.53 $11.73 $11.34 $11.41 $10.59 862,801
2020-10-05 $11.59 $11.61 $11.20 $11.35 $10.54 869,897
2020-10-02 $10.30 $11.56 $10.19 $11.49 $10.67 1,269,246
2020-10-01 $10.47 $11.09 $10.43 $10.68 $9.92 1,283,624
2020-09-30 $10.02 $10.34 $10.02 $10.11 $9.30 1,392,512
2020-09-29 $9.88 $10.10 $9.72 $10.04 $9.24 1,039,215
2020-09-28 $10.00 $10.14 $9.79 $9.90 $9.11 1,376,279
2020-09-25 $9.69 $9.93 $9.66 $9.71 $8.93 1,940,231
2020-09-24 $9.82 $10.04 $9.68 $9.69 $8.91 1,823,552
2020-09-23 $10.85 $10.98 $9.56 $9.84 $9.05 4,566,620
2020-09-22 $11.85 $11.88 $11.12 $11.35 $10.44 2,492,457
2020-09-21 $12.11 $12.17 $11.65 $11.83 $10.88 1,483,425
2020-09-18 $12.15 $12.39 $11.80 $12.34 $11.35 2,348,523
2020-09-17 $11.10 $12.46 $10.93 $12.04 $11.08 3,220,992
2020-09-16 $10.20 $11.01 $10.10 $10.79 $9.93 2,515,841
2020-09-15 $10.22 $10.41 $9.97 $10.02 $9.22 4,160,718
2020-09-14 $9.80 $10.29 $9.78 $10.17 $9.36 1,398,233
2020-09-11 $9.65 $9.73 $9.47 $9.72 $8.94 463,613
2020-09-10 $9.86 $9.94 $9.55 $9.65 $8.88 594,865
2020-09-09 $10.16 $10.33 $9.78 $9.84 $9.05 752,072
2020-09-08 $10.10 $10.34 $9.91 $10.12 $9.31 769,279
2020-09-04 $10.61 $10.64 $10.10 $10.13 $9.32 619,646
2020-09-03 $10.71 $10.89 $10.35 $10.41 $9.58 529,002
2020-09-02 $10.39 $10.78 $10.39 $10.69 $9.83 457,193
2020-09-01 $10.35 $10.50 $10.21 $10.39 $9.56 437,752
2020-08-31 $10.70 $10.71 $10.43 $10.45 $9.61 407,001
2020-08-28 $10.73 $10.76 $10.50 $10.76 $9.90 442,751
2020-08-27 $10.46 $10.77 $10.42 $10.63 $9.78 459,190
2020-08-26 $10.60 $10.79 $10.36 $10.41 $9.58 521,298
2020-08-25 $10.81 $11.02 $10.54 $10.61 $9.76 493,999
2020-08-24 $10.58 $10.83 $10.37 $10.79 $9.93 451,922
2020-08-21 $10.85 $11.05 $10.71 $10.75 $9.89 465,335
2020-08-20 $10.70 $11.07 $10.69 $10.95 $10.07 543,530
2020-08-19 $10.65 $11.12 $10.58 $10.89 $10.02 499,947
2020-08-18 $11.17 $11.18 $10.63 $10.65 $9.80 505,990
2020-08-17 $11.34 $11.40 $11.11 $11.21 $10.31 315,183
2020-08-14 $11.18 $11.46 $11.14 $11.40 $10.49 419,865
2020-08-13 $11.28 $11.41 $11.18 $11.29 $10.39 219,238
2020-08-12 $11.86 $11.86 $11.31 $11.41 $10.50 376,177
2020-08-11 $11.90 $12.12 $11.61 $11.67 $10.73 569,191
2020-08-10 $11.49 $11.96 $11.49 $11.73 $10.79 566,475
2020-08-07 $10.95 $11.46 $10.93 $11.46 $10.54 626,662
2020-08-06 $10.90 $11.09 $10.84 $11.03 $10.15 516,394
2020-08-05 $10.93 $10.98 $10.76 $10.93 $10.05 871,806
2020-08-04 $10.85 $10.96 $10.72 $10.81 $9.94 396,998
2020-08-03 $10.76 $10.93 $10.67 $10.85 $9.98 525,920
2020-07-31 $10.63 $10.75 $10.47 $10.73 $9.87 485,212
2020-07-30 $10.78 $10.94 $10.53 $10.76 $9.90 462,703
2020-07-29 $10.93 $11.13 $10.67 $11.04 $10.16 777,903
2020-07-28 $10.83 $11.01 $10.75 $10.78 $9.92 459,492
2020-07-27 $11.10 $11.17 $10.84 $10.93 $10.05 447,735
2020-07-24 $11.50 $11.62 $11.15 $11.17 $10.27 761,419
2020-07-23 $11.43 $11.72 $11.39 $11.52 $10.60 982,744
2020-07-22 $11.05 $11.43 $11.03 $11.39 $10.48 908,042
2020-07-21 $11.10 $11.38 $11.08 $11.13 $10.24 895,431
2020-07-20 $11.10 $11.12 $10.86 $10.91 $10.04 565,399
2020-07-17 $11.34 $11.48 $11.07 $11.15 $10.26 546,325
2020-07-16 $11.26 $11.37 $11.09 $11.33 $10.42 729,945
2020-07-15 $10.95 $11.45 $10.95 $11.34 $10.43 1,010,918
2020-07-14 $10.50 $10.66 $10.34 $10.64 $9.79 574,146
2020-07-13 $10.56 $10.75 $10.32 $10.53 $9.69 742,284
2020-07-10 $10.40 $10.54 $10.21 $10.50 $9.66 862,336
2020-07-09 $10.41 $10.58 $10.25 $10.42 $9.59 971,417
2020-07-08 $10.55 $10.64 $10.32 $10.50 $9.66 929,014
2020-07-07 $10.74 $10.76 $10.39 $10.50 $9.66 1,209,636
2020-07-06 $10.54 $11.04 $10.47 $10.96 $9.99 1,313,276
2020-07-02 $10.64 $10.99 $10.27 $10.34 $9.42 1,852,024
2020-07-01 $11.01 $12.55 $10.25 $10.37 $9.45 4,247,628
2020-06-30 $12.22 $12.44 $11.94 $12.06 $10.99 1,431,975
2020-06-29 $11.69 $12.24 $11.68 $12.22 $11.13 869,190
2020-06-26 $11.43 $11.57 $11.11 $11.47 $10.45 1,356,504
2020-06-25 $11.54 $11.79 $11.25 $11.53 $10.51 735,267
2020-06-24 $11.95 $11.98 $11.32 $11.67 $10.63 894,158
2020-06-23 $12.13 $12.27 $11.85 $12.13 $11.05 901,612
2020-06-22 $11.71 $11.97 $11.52 $11.90 $10.84 720,242
2020-06-19 $12.26 $12.32 $11.71 $11.80 $10.75 1,558,730
2020-06-18 $12.03 $12.37 $11.86 $12.10 $11.03 505,356
2020-06-17 $12.70 $12.70 $12.16 $12.23 $11.14 646,572
2020-06-16 $12.90 $12.90 $12.40 $12.54 $11.43 870,330
2020-06-15 $11.35 $12.20 $11.16 $12.20 $11.12 906,504
2020-06-12 $12.05 $12.27 $11.50 $11.87 $10.82 610,289
2020-06-11 $12.01 $12.08 $11.25 $11.39 $10.38 765,557
2020-06-10 $13.71 $13.71 $12.73 $12.88 $11.74 1,091,890
2020-06-09 $13.80 $14.00 $13.46 $13.83 $12.60 718,161
2020-06-08 $13.56 $13.99 $13.49 $13.95 $12.71 1,108,595
2020-06-05 $13.50 $13.83 $13.25 $13.26 $12.08 1,064,467
2020-06-04 $12.39 $12.81 $12.20 $12.74 $11.61 1,086,642
2020-06-03 $11.98 $12.71 $11.98 $12.58 $11.46 2,166,535
2020-06-02 $11.75 $12.01 $11.64 $11.75 $10.71 1,416,611
2020-06-01 $11.72 $11.94 $11.54 $11.60 $10.57 998,390
2020-05-29 $12.02 $12.07 $11.48 $11.58 $10.55 881,148
2020-05-28 $13.07 $13.07 $12.15 $12.18 $11.10 670,194
2020-05-27 $13.30 $13.62 $12.53 $12.90 $11.75 1,387,075
2020-05-26 $12.10 $13.21 $11.98 $12.83 $11.69 1,563,051
2020-05-22 $11.48 $11.82 $11.18 $11.51 $10.49 994,143
2020-05-21 $11.00 $11.36 $11.00 $11.12 $10.13 510,253
2020-05-20 $10.98 $11.34 $10.98 $11.08 $10.10 503,502
2020-05-19 $10.97 $11.21 $10.60 $10.77 $9.81 458,371
2020-05-18 $10.31 $11.28 $10.30 $11.11 $10.12 1,030,724
2020-05-15 $9.61 $9.79 $9.46 $9.72 $8.86 371,574
2020-05-14 $9.44 $9.73 $9.10 $9.68 $8.82 572,301
2020-05-13 $10.00 $10.09 $9.58 $9.71 $8.85 595,035
2020-05-12 $10.71 $10.83 $10.00 $10.00 $9.11 720,807
2020-05-11 $10.86 $10.90 $10.49 $10.70 $9.75 572,756
2020-05-08 $10.79 $11.16 $10.75 $11.14 $10.15 594,253
2020-05-07 $10.21 $10.74 $10.21 $10.50 $9.57 514,659
2020-05-06 $10.89 $10.94 $10.07 $10.09 $9.19 678,760
2020-05-05 $10.83 $11.17 $10.81 $10.95 $9.98 1,265,017
2020-05-04 $10.28 $10.65 $10.18 $10.61 $9.67 817,672
2020-05-01 $10.58 $10.73 $10.26 $10.55 $9.61 760,439
2020-04-30 $10.85 $11.05 $10.48 $10.95 $9.98 679,654
2020-04-29 $10.82 $11.30 $10.76 $11.12 $10.13 1,019,772
2020-04-28 $10.56 $10.94 $10.46 $10.50 $9.57 1,010,401
2020-04-27 $9.68 $10.26 $9.62 $10.07 $9.18 722,678
2020-04-24 $9.53 $9.61 $9.28 $9.56 $8.71 675,334
2020-04-23 $9.11 $9.65 $9.11 $9.49 $8.65 573,034
2020-04-22 $9.30 $9.36 $9.02 $9.09 $8.28 564,784
2020-04-21 $9.10 $9.27 $8.91 $9.11 $8.30 842,444
2020-04-20 $9.38 $9.62 $9.19 $9.25 $8.43 678,165
2020-04-17 $9.17 $9.75 $9.11 $9.63 $8.77 910,430
2020-04-16 $9.04 $9.06 $8.55 $8.80 $8.02 810,909
2020-04-15 $9.49 $9.49 $9.03 $9.08 $8.27 874,120
2020-04-14 $10.39 $10.57 $9.84 $9.93 $9.05 916,675
2020-04-13 $10.40 $10.40 $9.84 $10.13 $9.23 595,010
2020-04-09 $10.15 $10.57 $10.05 $10.45 $9.52 782,478
2020-04-08 $9.57 $9.93 $9.35 $9.80 $8.93 814,446
2020-04-07 $9.54 $10.08 $9.16 $9.30 $8.47 1,076,939
2020-04-06 $8.61 $9.26 $8.60 $9.13 $8.32 995,630
2020-04-03 $8.43 $8.52 $7.95 $8.22 $7.49 882,849
2020-04-02 $8.71 $9.20 $8.26 $8.43 $7.68 966,127
2020-04-01 $9.41 $9.57 $8.69 $8.80 $7.95 1,234,756
2020-03-31 $10.39 $10.75 $9.63 $9.87 $8.92 1,666,423
2020-03-30 $10.72 $10.82 $10.25 $10.47 $9.46 1,097,186
2020-03-27 $10.63 $11.06 $10.18 $10.65 $9.62 1,447,967
2020-03-26 $11.61 $12.31 $11.00 $11.19 $10.11 1,180,906
2020-03-25 $10.90 $12.05 $10.52 $11.55 $10.44 1,866,971
2020-03-24 $9.93 $10.31 $9.70 $10.03 $9.06 954,763
2020-03-23 $9.57 $9.73 $8.62 $9.46 $8.55 1,113,508
2020-03-20 $8.81 $9.94 $8.63 $9.60 $8.68 1,867,484
2020-03-19 $7.32 $8.82 $7.05 $8.76 $7.92 1,390,201
2020-03-18 $8.94 $9.04 $7.02 $7.33 $6.62 1,059,879
2020-03-17 $10.52 $10.52 $9.26 $9.54 $8.62 1,401,302
2020-03-16 $11.18 $12.27 $10.15 $10.36 $9.36 1,731,862
2020-03-13 $12.03 $12.34 $11.32 $12.34 $11.15 1,159,008
2020-03-12 $12.52 $12.66 $11.34 $11.52 $10.41 932,901
2020-03-11 $13.54 $13.87 $13.28 $13.42 $12.13 1,058,865
2020-03-10 $14.52 $14.59 $13.45 $13.87 $12.53 1,032,853
2020-03-09 $14.30 $14.62 $13.73 $14.20 $12.83 937,544
2020-03-06 $15.17 $15.64 $14.86 $15.30 $13.83 971,932
2020-03-05 $15.93 $16.12 $15.43 $15.64 $14.13 824,440
2020-03-04 $16.22 $16.49 $16.01 $16.35 $14.78 805,841
2020-03-03 $16.30 $17.04 $15.82 $15.93 $14.40 787,946
2020-03-02 $16.31 $16.45 $15.95 $16.33 $14.76 1,449,126
2020-02-28 $15.94 $16.41 $15.60 $16.22 $14.66 1,276,942
2020-02-27 $16.75 $17.15 $16.41 $16.42 $14.84 1,041,458
2020-02-26 $17.52 $17.68 $17.05 $17.05 $15.41 424,647
2020-02-25 $18.05 $18.10 $17.37 $17.44 $15.76 786,351
2020-02-24 $18.31 $18.40 $17.78 $18.07 $16.33 692,670
2020-02-21 $18.93 $18.97 $18.73 $18.81 $17.00 411,594
2020-02-20 $18.82 $19.18 $18.79 $18.97 $17.14 472,087
2020-02-19 $18.81 $19.08 $18.76 $18.83 $17.02 448,620
2020-02-18 $18.98 $19.01 $18.72 $18.94 $17.12 583,078
2020-02-14 $18.97 $19.05 $18.60 $19.04 $17.21 398,152
2020-02-13 $19.24 $19.35 $18.86 $18.93 $17.11 937,656
2020-02-12 $19.29 $19.42 $19.21 $19.39 $17.52 597,386
2020-02-11 $19.18 $19.28 $18.99 $19.15 $17.31 539,515
2020-02-10 $19.02 $19.18 $18.91 $19.08 $17.24 442,526
2020-02-07 $19.26 $19.30 $19.05 $19.10 $17.26 480,756
2020-02-06 $19.13 $19.43 $19.10 $19.32 $17.46 483,782
2020-02-05 $18.87 $19.16 $18.77 $19.07 $17.23 605,462
2020-02-04 $18.97 $19.02 $18.57 $18.69 $16.89 689,898
2020-02-03 $18.72 $19.02 $18.61 $18.75 $16.94 712,046
2020-01-31 $18.93 $19.03 $18.59 $18.61 $16.82 999,843
2020-01-30 $18.77 $19.06 $18.70 $19.05 $17.22 517,165
2020-01-29 $19.13 $19.20 $18.85 $18.90 $17.08 541,322
2020-01-28 $19.12 $19.25 $18.94 $19.10 $17.26 324,551
2020-01-27 $18.88 $19.05 $18.65 $19.00 $17.17 816,302
2020-01-24 $19.29 $19.39 $18.97 $19.14 $17.30 464,546
2020-01-23 $19.15 $19.38 $18.87 $19.25 $17.40 616,537
2020-01-22 $19.27 $19.48 $19.08 $19.24 $17.39 618,296
2020-01-21 $19.23 $19.38 $19.06 $19.23 $17.38 705,864
2020-01-17 $19.56 $19.56 $19.27 $19.34 $17.48 591,793
2020-01-16 $19.57 $19.82 $19.44 $19.49 $17.61 536,819
2020-01-15 $19.40 $19.57 $19.34 $19.47 $17.59 1,097,537
2020-01-14 $19.19 $19.55 $19.08 $19.46 $17.59 960,893
2020-01-13 $19.29 $19.38 $19.16 $19.24 $17.39 748,648
2020-01-10 $19.41 $19.41 $19.01 $19.21 $17.36 851,331
2020-01-09 $20.06 $20.06 $19.43 $19.49 $17.61 949,849
2020-01-08 $20.01 $20.21 $19.95 $20.01 $18.08 978,429
2020-01-07 $20.07 $20.12 $19.89 $20.04 $18.11 889,285
2020-01-06 $20.10 $20.24 $19.92 $20.13 $18.19 644,283
2020-01-03 $20.17 $20.42 $20.07 $20.29 $18.34 602,223
2020-01-02 $20.64 $20.64 $20.22 $20.42 $18.45 1,055,858
2019-12-31 $20.61 $20.74 $20.46 $20.46 $18.49 648,795
2019-12-30 $20.50 $20.71 $20.37 $20.65 $18.66 567,247
2019-12-27 $20.66 $20.78 $20.51 $20.56 $18.58 648,543
2019-12-26 $21.29 $21.34 $20.54 $20.62 $18.63 700,311
2019-12-24 $21.38 $21.39 $21.26 $21.38 $19.19 334,271
2019-12-23 $21.65 $21.70 $21.23 $21.32 $19.13 913,099
2019-12-20 $21.85 $22.14 $21.53 $21.61 $19.39 1,677,824
2019-12-19 $22.36 $22.36 $21.65 $21.75 $19.52 2,230,112
2019-12-18 $21.40 $23.02 $20.95 $22.21 $19.93 7,730,213
2019-12-17 $19.04 $19.19 $18.87 $19.08 $17.12 1,066,653
2019-12-16 $19.00 $19.22 $18.85 $19.11 $17.15 803,421
2019-12-13 $19.18 $19.21 $18.82 $18.88 $16.94 653,303
2019-12-12 $18.88 $19.35 $18.80 $19.20 $17.23 898,732
2019-12-11 $18.71 $18.87 $18.56 $18.86 $16.92 592,680
2019-12-10 $18.52 $18.71 $18.50 $18.70 $16.78 434,387
2019-12-09 $18.62 $18.64 $18.52 $18.55 $16.65 451,743
2019-12-06 $18.44 $18.72 $18.44 $18.64 $16.73 776,444
2019-12-05 $18.34 $18.42 $18.22 $18.39 $16.50 394,096
2019-12-04 $18.24 $18.38 $18.16 $18.22 $16.35 512,390
2019-12-03 $18.05 $18.24 $18.02 $18.20 $16.33 490,114
2019-12-02 $18.16 $18.27 $18.04 $18.24 $16.37 650,153
2019-11-29 $18.30 $18.36 $18.12 $18.12 $16.26 194,009
2019-11-27 $18.29 $18.42 $18.25 $18.31 $16.43 271,071
2019-11-26 $18.15 $18.35 $18.11 $18.24 $16.37 457,698
2019-11-25 $17.99 $18.31 $17.99 $18.19 $16.32 377,786
2019-11-22 $17.91 $18.09 $17.83 $17.93 $16.09 306,071
2019-11-21 $18.10 $18.11 $17.73 $17.85 $16.02 460,018
2019-11-20 $18.21 $18.48 $18.03 $18.03 $16.18 606,588
2019-11-19 $18.39 $18.44 $18.25 $18.25 $16.38 410,967
2019-11-18 $18.14 $18.35 $18.04 $18.31 $16.43 407,312
2019-11-15 $18.29 $18.37 $18.08 $18.19 $16.32 429,814
2019-11-14 $18.05 $18.25 $18.04 $18.17 $16.31 705,317
2019-11-13 $17.92 $18.09 $17.79 $18.07 $16.22 487,993
2019-11-12 $17.88 $18.13 $17.80 $18.07 $16.22 504,388
2019-11-11 $17.83 $17.96 $17.75 $17.95 $16.11 688,440
2019-11-08 $17.89 $18.02 $17.89 $17.95 $16.11 551,144
2019-11-07 $17.98 $18.08 $17.85 $17.94 $16.10 758,530
2019-11-06 $17.82 $17.95 $17.69 $17.86 $16.03 584,192
2019-11-05 $18.20 $18.30 $17.88 $17.90 $16.06 436,826
2019-11-04 $17.94 $18.16 $17.90 $18.09 $16.23 452,142
2019-11-01 $17.57 $17.87 $17.52 $17.81 $15.98 789,117
2019-10-31 $17.42 $17.54 $17.03 $17.47 $15.68 652,102
2019-10-30 $17.79 $17.79 $17.34 $17.51 $15.71 438,491
2019-10-29 $17.73 $17.88 $17.67 $17.82 $15.99 634,450
2019-10-28 $17.67 $17.90 $17.67 $17.77 $15.95 643,719
2019-10-25 $17.64 $17.93 $17.58 $17.62 $15.81 473,291
2019-10-24 $18.10 $18.10 $17.55 $17.72 $15.90 835,096
2019-10-23 $18.18 $18.22 $17.94 $18.00 $16.15 392,272
2019-10-22 $18.28 $18.34 $18.06 $18.33 $16.45 577,222
2019-10-21 $18.30 $18.47 $18.23 $18.25 $16.38 614,114
2019-10-18 $18.12 $18.25 $18.06 $18.14 $16.28 869,634
2019-10-17 $18.02 $18.17 $17.93 $18.17 $16.31 740,330
2019-10-16 $18.05 $18.15 $17.92 $17.92 $16.08 562,598
2019-10-15 $17.81 $18.15 $17.80 $18.15 $16.29 1,122,792
2019-10-14 $17.81 $17.94 $17.62 $17.85 $16.02 1,011,739
2019-10-11 $17.86 $18.13 $17.80 $17.95 $16.11 967,694
2019-10-10 $17.56 $17.74 $17.44 $17.62 $15.81 854,438
2019-10-09 $17.34 $17.55 $17.25 $17.46 $15.67 1,724,061
2019-10-08 $17.41 $17.52 $17.18 $17.34 $15.56 628,134
2019-10-07 $17.36 $17.69 $17.07 $17.62 $15.81 1,256,134
2019-10-04 $18.06 $18.21 $17.93 $18.11 $16.25 488,782
2019-10-03 $17.73 $18.01 $17.52 $18.00 $16.15 1,107,739
2019-10-02 $17.85 $17.98 $17.68 $17.85 $16.02 898,599
2019-10-01 $18.42 $18.54 $17.90 $18.04 $16.19 813,156
2019-09-30 $18.40 $18.57 $18.29 $18.40 $16.51 1,008,378
2019-09-27 $18.36 $18.48 $18.14 $18.41 $16.52 753,999
2019-09-26 $18.92 $19.00 $18.21 $18.40 $16.38 1,133,424
2019-09-25 $18.82 $19.09 $18.59 $19.07 $16.98 1,099,108
2019-09-24 $19.13 $19.37 $18.58 $18.66 $16.61 1,518,361
2019-09-23 $18.53 $19.65 $18.53 $19.14 $17.04 2,114,599
2019-09-20 $17.48 $18.46 $17.44 $18.39 $16.37 4,780,566
2019-09-19 $16.65 $17.20 $16.54 $16.74 $14.90 1,363,153
2019-09-18 $16.71 $16.75 $16.30 $16.39 $14.59 504,978
2019-09-17 $16.76 $16.79 $16.58 $16.77 $14.93 343,124
2019-09-16 $16.70 $16.90 $16.68 $16.76 $14.92 487,580
2019-09-13 $16.73 $16.89 $16.64 $16.79 $14.95 395,918
2019-09-12 $16.56 $16.76 $16.45 $16.64 $14.82 323,488
2019-09-11 $16.43 $16.59 $16.21 $16.57 $14.75 338,178
2019-09-10 $16.20 $16.41 $16.00 $16.37 $14.58 376,927
2019-09-09 $15.96 $16.24 $15.91 $16.16 $14.39 290,692
2019-09-06 $15.84 $16.05 $15.82 $15.85 $14.11 343,274
2019-09-05 $15.59 $16.12 $15.59 $15.81 $14.08 384,329
2019-09-04 $15.50 $15.59 $15.36 $15.56 $13.85 228,076
2019-09-03 $15.48 $15.63 $15.24 $15.34 $13.66 581,362
2019-08-30 $15.60 $15.77 $15.48 $15.53 $13.83 391,430
2019-08-29 $15.49 $15.70 $15.45 $15.50 $13.80 488,123
2019-08-28 $15.17 $15.39 $15.12 $15.35 $13.67 384,934
2019-08-27 $15.60 $15.61 $15.19 $15.23 $13.56 293,181
2019-08-26 $15.50 $15.57 $15.35 $15.48 $13.78 351,478
2019-08-23 $15.46 $15.72 $15.26 $15.34 $13.66 413,282
2019-08-22 $15.66 $15.76 $15.42 $15.55 $13.85 394,553
2019-08-21 $15.83 $15.91 $15.64 $15.69 $13.97 306,861
2019-08-20 $15.61 $15.77 $15.51 $15.68 $13.96 451,669
2019-08-19 $15.93 $16.03 $15.67 $15.73 $14.01 508,654
2019-08-16 $15.44 $15.80 $15.44 $15.71 $13.99 445,571
2019-08-15 $15.49 $15.50 $15.28 $15.37 $13.68 467,399
2019-08-14 $15.72 $15.75 $15.44 $15.51 $13.81 442,487
2019-08-13 $15.94 $16.21 $15.74 $16.01 $14.25 314,440
2019-08-12 $16.07 $16.16 $15.80 $15.85 $14.11 315,402
2019-08-09 $16.36 $16.45 $16.06 $16.19 $14.41 385,434
2019-08-08 $15.90 $16.47 $15.90 $16.46 $14.66 374,352
2019-08-07 $15.53 $15.93 $15.40 $15.91 $14.17 565,656
2019-08-06 $15.78 $16.04 $15.56 $15.77 $14.04 811,909
2019-08-05 $16.00 $16.11 $15.52 $15.74 $14.01 484,007
2019-08-02 $16.51 $16.57 $16.19 $16.26 $14.48 330,997
2019-08-01 $16.95 $17.35 $16.60 $16.65 $14.82 578,911
2019-07-31 $17.10 $17.29 $16.83 $16.91 $15.06 769,945
2019-07-30 $16.93 $17.13 $16.85 $17.02 $15.15 495,946
2019-07-29 $16.97 $17.04 $16.88 $17.00 $15.14 508,649
2019-07-26 $16.73 $17.07 $16.64 $16.95 $15.09 1,096,705
2019-07-25 $16.82 $17.08 $16.69 $16.70 $14.87 924,674
2019-07-24 $16.70 $16.81 $16.53 $16.77 $14.93 1,207,230
2019-07-23 $17.00 $17.02 $16.68 $16.68 $14.85 690,264
2019-07-22 $16.85 $16.94 $16.75 $16.83 $14.98 313,035
2019-07-19 $16.95 $17.09 $16.82 $16.83 $14.98 508,812
2019-07-18 $16.64 $16.96 $16.59 $16.95 $15.09 843,642
2019-07-17 $16.97 $17.00 $16.21 $16.62 $14.80 1,488,504
2019-07-16 $17.49 $17.60 $17.27 $17.43 $15.52 580,188
2019-07-15 $17.57 $17.70 $17.38 $17.62 $15.69 441,059
2019-07-12 $17.18 $17.59 $17.18 $17.53 $15.61 878,832
2019-07-11 $17.29 $17.33 $16.96 $17.17 $15.29 931,696
2019-07-10 $17.33 $17.40 $17.16 $17.30 $15.40 639,816
2019-07-09 $17.22 $17.34 $16.99 $17.33 $15.43 512,570
2019-07-08 $17.20 $17.40 $17.13 $17.35 $15.45 473,703
2019-07-05 $17.15 $17.36 $17.06 $17.26 $15.37 534,613
2019-07-03 $17.14 $17.29 $17.00 $17.26 $15.37 279,616
2019-07-02 $17.26 $17.29 $16.94 $17.04 $15.17 389,383
2019-07-01 $17.28 $17.39 $17.02 $17.23 $15.34 708,112
2019-06-28 $16.58 $17.20 $16.58 $17.10 $15.23 1,898,628
2019-06-27 $16.25 $16.72 $16.22 $16.65 $14.70 973,307
2019-06-26 $16.10 $16.24 $15.90 $16.10 $14.21 791,816
2019-06-25 $15.66 $16.11 $15.62 $15.98 $14.11 1,071,317
2019-06-24 $15.48 $15.79 $15.44 $15.57 $13.75 1,155,891
2019-06-21 $15.69 $15.72 $15.30 $15.46 $13.65 1,723,258
2019-06-20 $16.50 $16.59 $15.70 $15.78 $13.93 2,496,365
2019-06-19 $17.53 $17.82 $17.50 $17.77 $15.69 636,753
2019-06-18 $17.60 $17.86 $17.49 $17.53 $15.48 293,026
2019-06-17 $17.50 $17.57 $17.37 $17.48 $15.43 380,450
2019-06-14 $17.49 $17.55 $17.27 $17.47 $15.42 294,673
2019-06-13 $17.29 $17.63 $17.16 $17.52 $15.47 413,022
2019-06-12 $17.12 $17.25 $16.96 $17.22 $15.20 647,599
2019-06-11 $17.25 $17.34 $17.00 $17.13 $15.12 232,354
2019-06-10 $17.06 $17.27 $16.98 $17.12 $15.11 548,953
2019-06-07 $16.88 $17.03 $16.79 $16.95 $14.96 319,585
2019-06-06 $16.95 $16.99 $16.57 $16.79 $14.82 527,820
2019-06-05 $16.94 $17.00 $16.67 $16.85 $14.88 768,884
2019-06-04 $16.56 $16.94 $16.50 $16.92 $14.94 265,799
2019-06-03 $16.03 $16.48 $16.02 $16.41 $14.49 412,034
2019-05-31 $16.10 $16.14 $15.90 $16.04 $14.16 349,018
2019-05-30 $16.72 $16.86 $16.19 $16.32 $14.41 363,521
2019-05-29 $16.60 $16.79 $16.46 $16.73 $14.77 760,723
2019-05-28 $16.75 $16.96 $16.64 $16.76 $14.80 763,056
2019-05-24 $16.86 $16.89 $16.60 $16.72 $14.76 529,140
2019-05-23 $16.90 $16.90 $16.60 $16.77 $14.81 255,984
2019-05-22 $17.17 $17.32 $17.04 $17.04 $15.04 350,807
2019-05-21 $17.03 $17.30 $17.00 $17.28 $15.26 433,488
2019-05-20 $16.79 $17.00 $16.67 $16.94 $14.96 270,785
2019-05-17 $17.07 $17.36 $16.92 $16.92 $14.94 904,460
2019-05-16 $17.30 $17.47 $17.20 $17.27 $15.25 535,285
2019-05-15 $16.96 $17.33 $16.86 $17.28 $15.26 433,828
2019-05-14 $17.05 $17.21 $16.77 $17.13 $15.12 325,608
2019-05-13 $17.16 $17.18 $16.79 $16.99 $15.00 385,882
2019-05-10 $17.35 $17.50 $16.94 $17.50 $15.45 303,806
2019-05-09 $17.36 $17.52 $17.15 $17.38 $15.34 431,729
2019-05-08 $17.31 $17.59 $17.17 $17.49 $15.44 576,372
2019-05-07 $17.39 $17.55 $17.11 $17.30 $15.27 292,839
2019-05-06 $17.37 $17.69 $17.37 $17.59 $15.53 366,285
2019-05-03 $17.22 $17.69 $17.22 $17.69 $15.62 459,307
2019-05-02 $17.07 $17.33 $17.00 $17.18 $15.17 354,005
2019-05-01 $17.30 $17.30 $16.99 $17.08 $15.08 893,612
2019-04-30 $17.10 $17.52 $17.02 $17.29 $15.26 842,255
2019-04-29 $16.95 $17.23 $16.94 $17.12 $15.11 352,518
2019-04-26 $16.74 $17.03 $16.64 $16.92 $14.94 346,383
2019-04-25 $16.72 $16.78 $16.38 $16.71 $14.75 425,252
2019-04-24 $16.46 $16.98 $16.43 $16.80 $14.83 421,341
2019-04-23 $16.32 $16.54 $16.20 $16.48 $14.55 320,249
2019-04-22 $16.41 $16.45 $16.17 $16.28 $14.37 591,664
2019-04-18 $16.50 $16.53 $16.19 $16.44 $14.51 386,186
2019-04-17 $16.50 $16.62 $16.44 $16.55 $14.61 726,700
2019-04-16 $16.08 $16.47 $16.03 $16.43 $14.51 479,367
2019-04-15 $15.94 $16.09 $15.85 $16.04 $14.16 431,575
2019-04-12 $15.82 $15.99 $15.81 $15.91 $14.05 1,094,853
2019-04-11 $15.70 $15.82 $15.65 $15.81 $13.96 242,831
2019-04-10 $15.53 $15.69 $15.46 $15.62 $13.79 343,652
2019-04-09 $15.64 $15.70 $15.39 $15.46 $13.65 562,407
2019-04-08 $15.62 $15.68 $15.48 $15.67 $13.83 503,051
2019-04-05 $15.45 $15.69 $15.45 $15.62 $13.79 670,859
2019-04-04 $15.26 $15.47 $15.21 $15.45 $13.64 503,068
2019-04-03 $14.98 $15.30 $14.98 $15.22 $13.44 735,923
2019-04-02 $14.89 $14.98 $14.77 $14.96 $13.21 670,664
2019-04-01 $14.67 $14.91 $14.61 $14.90 $13.15 697,618
2019-03-29 $15.03 $15.12 $14.45 $14.55 $12.85 1,239,432
2019-03-28 $15.10 $15.25 $14.80 $14.97 $13.22 950,810
2019-03-27 $15.09 $15.32 $15.05 $15.16 $13.26 1,195,075
2019-03-26 $14.90 $15.14 $14.90 $15.06 $13.17 743,453
2019-03-25 $14.72 $15.06 $14.49 $14.84 $12.98 1,509,258
2019-03-22 $15.26 $15.42 $14.70 $14.77 $12.91 1,704,335
2019-03-21 $15.59 $15.94 $15.26 $15.30 $13.38 3,109,559
2019-03-20 $18.01 $18.01 $15.01 $15.11 $13.21 4,372,109
2019-03-19 $17.74 $17.85 $17.43 $17.48 $15.28 1,053,876
2019-03-18 $17.51 $17.66 $17.38 $17.60 $15.39 621,404
2019-03-15 $17.65 $17.72 $17.41 $17.52 $15.32 1,001,401
2019-03-14 $17.60 $17.60 $17.38 $17.55 $15.35 411,994
2019-03-13 $17.71 $17.76 $17.58 $17.58 $15.37 245,487
2019-03-12 $17.64 $17.79 $17.52 $17.64 $15.42 627,720
2019-03-11 $17.27 $17.64 $17.26 $17.63 $15.42 479,379
2019-03-08 $17.20 $17.34 $17.19 $17.24 $15.07 463,663
2019-03-07 $17.35 $17.39 $17.11 $17.28 $15.11 438,899
2019-03-06 $17.51 $17.51 $17.27 $17.30 $15.13 627,822
2019-03-05 $17.77 $17.77 $17.39 $17.48 $15.28 404,598
2019-03-04 $17.64 $17.77 $17.52 $17.73 $15.50 460,886
2019-03-01 $17.66 $17.66 $17.33 $17.63 $15.42 381,271
2019-02-28 $17.36 $17.58 $17.27 $17.51 $15.31 362,352
2019-02-27 $17.29 $17.42 $17.26 $17.36 $15.18 321,197
2019-02-26 $17.42 $17.46 $17.21 $17.34 $15.16 423,512
2019-02-25 $17.65 $17.81 $17.41 $17.41 $15.22 508,198
2019-02-22 $17.50 $17.92 $17.42 $17.55 $15.35 706,708
2019-02-21 $17.50 $17.55 $17.35 $17.45 $15.26 520,922
2019-02-20 $17.50 $17.53 $17.39 $17.50 $15.30 426,007
2019-02-19 $17.45 $17.55 $17.37 $17.48 $15.28 420,969
2019-02-15 $17.15 $17.47 $17.11 $17.45 $15.26 419,180
2019-02-14 $17.00 $17.24 $16.98 $17.01 $14.87 241,101
2019-02-13 $17.03 $17.09 $16.88 $17.07 $14.93 247,053
2019-02-12 $16.95 $17.07 $16.89 $16.94 $14.81 276,002
2019-02-11 $16.76 $16.92 $16.75 $16.91 $14.79 583,798
2019-02-08 $16.64 $16.78 $16.56 $16.74 $14.64 204,998
2019-02-07 $16.73 $16.77 $16.52 $16.71 $14.61 221,921
2019-02-06 $16.83 $16.91 $16.70 $16.82 $14.71 176,378
2019-02-05 $16.66 $16.91 $16.60 $16.83 $14.72 503,788
2019-02-04 $16.42 $16.60 $16.33 $16.60 $14.52 801,656
2019-02-01 $16.58 $16.62 $16.31 $16.44 $14.38 362,515
2019-01-31 $16.32 $16.52 $16.29 $16.50 $14.43 882,004
2019-01-30 $16.40 $16.40 $16.11 $16.31 $14.26 458,537
2019-01-29 $16.45 $16.47 $16.20 $16.25 $14.21 344,955
2019-01-28 $16.58 $16.63 $16.31 $16.36 $14.31 422,126
2019-01-25 $16.74 $16.84 $16.60 $16.65 $14.56 425,554
2019-01-24 $16.78 $17.00 $16.63 $16.64 $14.55 571,516
2019-01-23 $16.83 $16.90 $16.62 $16.73 $14.63 748,352
2019-01-22 $16.75 $16.82 $16.54 $16.75 $14.65 473,620
2019-01-18 $16.54 $16.97 $16.54 $16.86 $14.74 395,353
2019-01-17 $15.99 $16.50 $15.99 $16.45 $14.38 796,168
2019-01-16 $16.38 $16.57 $16.02 $16.08 $14.06 945,382
2019-01-15 $16.40 $16.48 $16.19 $16.34 $14.29 420,475
2019-01-14 $16.36 $16.61 $16.31 $16.35 $14.30 459,871
2019-01-11 $16.44 $16.48 $16.17 $16.41 $14.35 548,954
2019-01-10 $16.27 $16.55 $16.20 $16.52 $14.45 782,341
2019-01-09 $16.27 $16.53 $16.07 $16.37 $14.31 876,377
2019-01-08 $16.03 $16.22 $15.95 $16.20 $14.17 555,888
2019-01-07 $15.60 $16.06 $15.39 $15.87 $13.88 477,578
2019-01-04 $15.22 $15.63 $15.10 $15.58 $13.62 505,563
2019-01-03 $14.96 $15.18 $14.62 $15.00 $13.12 864,056
2019-01-02 $14.70 $15.08 $14.51 $15.01 $13.12 578,871
2018-12-31 $14.73 $14.91 $14.55 $14.83 $12.97 429,682
2018-12-28 $14.76 $15.02 $14.64 $14.68 $12.84 607,599
2018-12-27 $14.42 $14.78 $14.26 $14.77 $12.91 858,193
2018-12-26 $14.17 $14.85 $13.96 $14.78 $12.81 699,773
2018-12-24 $14.47 $14.60 $14.13 $14.14 $12.25 412,634
2018-12-21 $14.67 $15.10 $14.52 $14.53 $12.59 1,288,954
2018-12-20 $14.45 $14.95 $14.32 $14.69 $12.73 975,544
2018-12-19 $15.20 $15.48 $14.30 $14.46 $12.53 1,677,672
2018-12-18 $14.32 $14.40 $14.14 $14.20 $12.30 1,020,353
2018-12-17 $14.27 $14.49 $14.07 $14.18 $12.29 977,181
2018-12-14 $14.49 $14.64 $14.25 $14.32 $12.41 370,294
2018-12-13 $14.80 $14.94 $14.52 $14.58 $12.63 407,984
2018-12-12 $14.90 $15.10 $14.76 $14.86 $12.88 473,037
2018-12-11 $15.05 $15.22 $14.59 $14.73 $12.76 751,152
2018-12-10 $15.01 $15.05 $14.52 $14.85 $12.87 705,106
2018-12-07 $15.36 $15.48 $14.97 $15.09 $13.08 446,810
2018-12-06 $15.36 $15.41 $15.01 $15.41 $13.35 519,178
2018-12-04 $16.32 $16.42 $15.47 $15.55 $13.47 579,343
2018-12-03 $16.37 $16.49 $16.04 $16.32 $14.14 430,253
2018-11-30 $16.41 $16.46 $16.03 $16.20 $14.04 429,296
2018-11-29 $16.45 $16.56 $16.11 $16.45 $14.25 901,288
2018-11-28 $16.05 $16.59 $15.90 $16.53 $14.32 736,494
2018-11-27 $15.98 $16.11 $15.91 $16.02 $13.88 434,836
2018-11-26 $16.45 $16.50 $15.87 $16.00 $13.86 437,676
2018-11-23 $16.14 $16.58 $16.10 $16.41 $14.22 339,147
2018-11-21 $16.00 $16.47 $15.90 $16.23 $14.06 560,379
2018-11-20 $16.43 $16.46 $15.87 $15.93 $13.80 584,069
2018-11-19 $16.72 $16.87 $16.48 $16.57 $14.36 604,467
2018-11-16 $16.72 $16.89 $16.62 $16.78 $14.54 320,999
2018-11-15 $16.43 $16.90 $16.24 $16.85 $14.60 461,000
2018-11-14 $16.60 $16.85 $16.43 $16.53 $14.32 435,825
2018-11-13 $16.54 $16.79 $16.42 $16.53 $14.32 399,586
2018-11-12 $16.75 $16.79 $16.40 $16.47 $14.27 451,911
2018-11-09 $17.07 $17.12 $16.57 $16.73 $14.50 438,163
2018-11-08 $17.35 $17.41 $17.02 $17.19 $14.89 487,559
2018-11-07 $17.32 $17.46 $17.18 $17.43 $15.10 408,162
2018-11-06 $17.25 $17.36 $17.14 $17.32 $15.01 530,476
2018-11-05 $17.35 $17.46 $17.09 $17.25 $14.95 600,119
2018-11-02 $17.29 $17.53 $17.15 $17.26 $14.96 704,872
2018-11-01 $16.62 $17.42 $16.62 $17.24 $14.94 975,686
2018-10-31 $16.79 $16.80 $16.40 $16.60 $14.38 604,626
2018-10-30 $16.45 $16.72 $16.40 $16.64 $14.42 1,669,031
2018-10-29 $16.45 $16.66 $16.19 $16.34 $14.16 1,160,424
2018-10-26 $16.43 $16.61 $15.89 $16.32 $14.14 562,694
2018-10-25 $16.61 $16.62 $16.35 $16.57 $14.36 875,256
2018-10-24 $16.84 $16.90 $16.51 $16.53 $14.32 1,130,114
2018-10-23 $16.54 $16.94 $16.24 $16.87 $14.62 1,056,237
2018-10-22 $16.86 $17.00 $16.64 $16.77 $14.53 881,394
2018-10-19 $17.06 $17.26 $16.57 $16.80 $14.56 799,626
2018-10-18 $17.28 $17.46 $16.89 $17.07 $14.79 673,267
2018-10-17 $17.10 $17.50 $16.96 $17.38 $15.06 788,221
2018-10-16 $16.87 $17.19 $16.58 $17.15 $14.86 986,669
2018-10-15 $16.44 $17.10 $16.42 $16.80 $14.56 1,151,098
2018-10-12 $17.29 $17.34 $16.24 $16.44 $14.25 1,500,385
2018-10-11 $17.04 $17.15 $16.61 $16.65 $14.43 897,122
2018-10-10 $17.49 $17.55 $17.18 $17.18 $14.89 752,827
2018-10-09 $17.86 $17.92 $17.31 $17.49 $15.15 931,600
2018-10-08 $17.75 $18.00 $17.65 $17.89 $15.50 931,375
2018-10-05 $17.86 $17.97 $17.53 $17.70 $15.34 782,484
2018-10-04 $18.13 $18.13 $17.72 $17.87 $15.48 912,999
2018-10-03 $17.92 $18.17 $17.69 $18.16 $15.74 818,801
2018-10-02 $17.85 $17.97 $17.77 $17.82 $15.44 914,753
2018-10-01 $18.50 $18.50 $17.78 $17.88 $15.49 1,143,581
2018-09-28 $18.50 $18.70 $18.35 $18.50 $16.03 395,935
2018-09-27 $18.10 $18.80 $18.10 $18.60 $16.00 1,125,558
2018-09-26 $18.95 $18.99 $18.10 $18.15 $15.61 1,477,414
2018-09-25 $18.95 $19.00 $18.35 $18.90 $16.26 1,254,950
2018-09-24 $18.90 $19.00 $18.43 $18.80 $16.17 1,708,703
2018-09-21 $19.15 $19.35 $18.30 $19.05 $16.39 4,458,739
2018-09-20 $15.60 $16.20 $15.40 $16.15 $13.89 1,845,100
2018-09-19 $15.20 $15.35 $15.15 $15.35 $13.20 370,070
2018-09-18 $15.35 $15.40 $15.10 $15.25 $13.12 483,667
2018-09-17 $15.40 $15.45 $15.30 $15.30 $13.16 351,552
2018-09-14 $15.30 $15.45 $15.20 $15.40 $13.25 335,198
2018-09-13 $15.15 $15.45 $15.15 $15.30 $13.16 584,878
2018-09-12 $15.05 $15.20 $14.95 $15.15 $13.03 417,972
2018-09-11 $15.10 $15.15 $15.00 $15.00 $12.90 387,634
2018-09-10 $15.15 $15.30 $15.05 $15.15 $13.03 463,006
2018-09-07 $14.90 $15.20 $14.82 $15.05 $12.95 580,550
2018-09-06 $14.70 $15.00 $14.70 $14.95 $12.86 710,177
2018-09-05 $14.70 $14.75 $14.55 $14.70 $12.65 558,324
2018-09-04 $14.55 $14.80 $14.45 $14.75 $12.69 504,882
2018-08-31 $14.65 $14.73 $14.55 $14.60 $12.56 247,581
2018-08-30 $14.60 $14.75 $14.50 $14.70 $12.65 365,526
2018-08-29 $14.55 $14.75 $14.43 $14.65 $12.60 482,075
2018-08-28 $14.50 $14.55 $14.40 $14.45 $12.43 322,279
2018-08-27 $14.45 $14.63 $14.45 $14.50 $12.47 366,811
2018-08-24 $14.05 $14.58 $14.00 $14.50 $12.47 443,057
2018-08-23 $14.10 $14.13 $13.90 $14.05 $12.09 292,677
2018-08-22 $14.30 $14.35 $14.00 $14.10 $12.13 364,427
2018-08-21 $14.00 $14.35 $14.00 $14.30 $12.30 446,686
2018-08-20 $13.90 $14.05 $13.85 $14.00 $12.04 337,928
2018-08-17 $13.70 $13.90 $13.65 $13.85 $11.91 332,932
2018-08-16 $13.65 $13.88 $13.63 $13.70 $11.78 276,062
2018-08-15 $13.90 $13.90 $13.55 $13.60 $11.70 226,936
2018-08-14 $13.80 $14.05 $13.80 $13.90 $11.96 319,085
2018-08-13 $14.00 $14.00 $13.70 $13.80 $11.87 327,574
2018-08-10 $14.00 $14.23 $13.90 $14.00 $12.04 819,983
2018-08-09 $13.95 $14.15 $13.95 $14.05 $12.09 399,851
2018-08-08 $14.00 $14.00 $13.85 $14.00 $12.04 206,531
2018-08-07 $13.80 $14.08 $13.80 $14.00 $12.04 345,314
2018-08-06 $13.80 $13.95 $13.75 $13.80 $11.87 477,840
2018-08-03 $13.95 $13.98 $13.78 $13.85 $11.91 374,619
2018-08-02 $13.75 $13.95 $13.75 $13.90 $11.96 321,915
2018-08-01 $13.70 $13.90 $13.70 $13.85 $11.91 480,631
2018-07-31 $13.50 $13.85 $13.40 $13.75 $11.83 898,273
2018-07-30 $13.55 $13.67 $13.40 $13.50 $11.61 484,310
2018-07-27 $13.80 $13.80 $13.45 $13.55 $11.66 397,846
2018-07-26 $13.90 $13.95 $13.60 $13.80 $11.87 549,238
2018-07-25 $13.75 $13.90 $13.70 $13.85 $11.91 460,029
2018-07-24 $13.80 $13.95 $13.70 $13.80 $11.87 355,437
2018-07-23 $13.85 $13.90 $13.70 $13.75 $11.83 346,666
2018-07-20 $13.95 $14.00 $13.80 $13.85 $11.91 287,887
2018-07-19 $13.75 $13.95 $13.65 $13.90 $11.96 382,592
2018-07-18 $13.80 $13.80 $13.60 $13.75 $11.83 360,508
2018-07-17 $13.75 $13.95 $13.65 $13.80 $11.87 493,759
2018-07-16 $14.10 $14.10 $13.60 $13.80 $11.87 541,194
2018-07-13 $13.90 $14.15 $13.85 $14.05 $12.09 342,095
2018-07-12 $13.95 $14.09 $13.75 $13.85 $11.91 956,863
2018-07-11 $14.05 $14.25 $13.95 $14.05 $12.09 427,766
2018-07-10 $14.35 $14.35 $14.00 $14.05 $12.09 355,767
2018-07-09 $14.30 $14.40 $14.20 $14.30 $12.30 468,899
2018-07-06 $14.05 $14.25 $14.00 $14.25 $12.26 345,523
2018-07-05 $13.95 $14.05 $13.70 $14.00 $12.04 485,425
2018-07-03 $13.80 $14.05 $13.80 $13.85 $11.91 280,394
2018-07-02 $13.35 $13.70 $13.10 $13.65 $11.74 476,519
2018-06-29 $13.45 $13.60 $13.40 $13.50 $11.61 478,484
2018-06-28 $13.55 $13.65 $13.35 $13.55 $11.54 644,846
2018-06-27 $13.80 $13.95 $13.50 $13.55 $11.54 766,254
2018-06-26 $13.60 $13.80 $13.50 $13.75 $11.71 920,410
2018-06-25 $14.35 $14.35 $13.50 $13.60 $11.58 1,352,840
2018-06-22 $14.15 $14.40 $13.85 $14.40 $12.26 3,429,816
2018-06-21 $14.65 $14.80 $13.85 $14.05 $11.97 1,804,797
2018-06-20 $15.45 $15.65 $15.15 $15.55 $13.24 691,626
2018-06-19 $15.35 $15.45 $15.00 $15.35 $13.07 621,528
2018-06-18 $14.95 $15.55 $14.90 $15.45 $13.16 706,852
2018-06-15 $14.85 $15.05 $14.75 $14.95 $12.73 808,157
2018-06-14 $14.90 $15.00 $14.85 $14.90 $12.69 391,045
2018-06-13 $15.00 $15.05 $14.80 $14.90 $12.69 492,731
2018-06-12 $15.00 $15.10 $14.95 $15.00 $12.78 403,663
2018-06-11 $14.95 $15.10 $14.90 $15.00 $12.78 397,838
2018-06-08 $15.00 $15.05 $14.90 $14.95 $12.73 305,828
2018-06-07 $15.00 $15.10 $14.90 $15.00 $12.78 364,552
2018-06-06 $14.95 $15.00 $14.80 $14.95 $12.73 278,348
2018-06-05 $14.75 $15.00 $14.60 $14.95 $12.73 460,415
2018-06-04 $14.60 $14.85 $14.59 $14.80 $12.61 597,110
2018-06-01 $14.45 $14.65 $14.43 $14.55 $12.39 347,359
2018-05-31 $14.45 $14.55 $14.30 $14.40 $12.26 495,370
2018-05-30 $14.25 $14.55 $14.10 $14.45 $12.31 390,845
2018-05-29 $14.00 $14.35 $13.95 $14.15 $12.05 263,356
2018-05-25 $14.05 $14.25 $14.05 $14.10 $12.01 198,294
2018-05-24 $14.15 $14.20 $13.90 $14.10 $12.01 500,737
2018-05-23 $14.10 $14.20 $13.95 $14.15 $12.05 241,707
2018-05-22 $14.30 $14.50 $14.05 $14.15 $12.05 357,506
2018-05-21 $14.30 $14.35 $14.20 $14.30 $12.18 437,687
2018-05-18 $14.35 $14.39 $14.20 $14.25 $12.14 655,318
2018-05-17 $14.20 $14.43 $14.18 $14.30 $12.18 731,125
2018-05-16 $13.90 $14.25 $13.90 $14.20 $12.09 493,653
2018-05-15 $13.70 $13.95 $13.65 $13.90 $11.84 318,147
2018-05-14 $13.85 $13.90 $13.65 $13.75 $11.71 274,887
2018-05-11 $13.80 $14.00 $13.70 $13.85 $11.80 457,727
2018-05-10 $13.85 $13.88 $13.75 $13.80 $11.75 189,278
2018-05-09 $13.70 $13.90 $13.50 $13.85 $11.80 640,634
2018-05-08 $13.60 $13.75 $13.40 $13.65 $11.63 529,128
2018-05-07 $14.10 $14.20 $13.45 $13.55 $11.54 1,241,542
2018-05-04 $13.70 $14.15 $13.70 $14.10 $12.01 522,907
2018-05-03 $13.65 $13.90 $13.55 $13.80 $11.75 416,550
2018-05-02 $13.40 $13.80 $13.36 $13.65 $11.63 380,377
2018-05-01 $13.20 $13.50 $13.13 $13.45 $11.46 545,433
2018-04-30 $13.60 $13.63 $13.25 $13.25 $11.28 486,152
2018-04-27 $13.85 $14.00 $13.45 $13.50 $11.50 581,034
2018-04-26 $13.70 $13.90 $13.55 $13.90 $11.84 603,867
2018-04-25 $13.90 $13.90 $13.65 $13.65 $11.63 273,996
2018-04-24 $14.00 $14.03 $13.70 $13.90 $11.84 327,062
2018-04-23 $13.90 $14.10 $13.70 $13.85 $11.80 372,317
2018-04-20 $14.05 $14.05 $13.70 $13.90 $11.84 541,075
2018-04-19 $14.15 $14.15 $13.87 $14.05 $11.97 304,660
2018-04-18 $14.40 $14.40 $14.10 $14.15 $12.05 422,401
2018-04-17 $14.40 $14.50 $14.25 $14.30 $12.18 362,681
2018-04-16 $14.20 $14.45 $14.05 $14.25 $12.14 395,975
2018-04-13 $14.20 $14.20 $14.00 $14.15 $12.05 435,447
2018-04-12 $14.05 $14.25 $13.95 $14.10 $12.01 243,301
2018-04-11 $13.90 $14.15 $13.90 $13.95 $11.88 288,731
2018-04-10 $13.90 $14.10 $13.85 $14.00 $11.92 384,543
2018-04-09 $14.00 $14.10 $13.70 $13.70 $11.67 325,061
2018-04-06 $14.10 $14.20 $13.75 $13.90 $11.84 345,608
2018-04-05 $14.05 $14.25 $14.05 $14.20 $12.09 316,331
2018-04-04 $13.60 $14.05 $13.55 $14.00 $11.92 678,349
2018-04-03 $13.60 $13.90 $13.55 $13.75 $11.71 507,423
2018-04-02 $13.60 $13.65 $13.20 $13.55 $11.54 705,680
2018-03-29 $13.65 $13.75 $13.40 $13.60 $11.58 857,834
2018-03-28 $13.50 $13.75 $13.45 $13.60 $11.58 647,201
2018-03-27 $13.85 $13.90 $13.45 $13.60 $11.47 580,795
2018-03-26 $13.80 $14.05 $13.80 $13.90 $11.72 1,041,925
2018-03-23 $14.00 $14.05 $13.60 $13.60 $11.47 1,008,984
2018-03-22 $14.75 $14.85 $13.95 $13.95 $11.76 811,869
2018-03-21 $14.80 $15.49 $14.45 $14.90 $12.57 1,839,400
2018-03-20 $14.20 $14.30 $13.95 $14.10 $11.89 781,982
2018-03-19 $14.45 $14.53 $14.15 $14.20 $11.98 575,517
2018-03-16 $14.25 $14.65 $14.15 $14.40 $12.14 1,140,675
2018-03-15 $14.40 $14.40 $14.10 $14.25 $12.02 862,401
2018-03-14 $14.65 $14.65 $14.20 $14.35 $12.10 395,518
2018-03-13 $14.75 $14.90 $14.50 $14.55 $12.27 324,125
2018-03-12 $14.40 $14.75 $14.40 $14.70 $12.40 582,186
2018-03-09 $14.35 $14.45 $14.20 $14.35 $12.10 583,504
2018-03-08 $14.35 $14.35 $14.10 $14.35 $12.10 362,200
2018-03-07 $14.10 $14.40 $14.10 $14.30 $12.06 362,099
2018-03-06 $13.90 $14.30 $13.70 $14.25 $12.02 733,536
2018-03-05 $13.75 $13.95 $13.55 $13.85 $11.68 488,834
2018-03-02 $13.50 $13.90 $13.40 $13.85 $11.68 441,919
2018-03-01 $13.60 $13.90 $13.35 $13.65 $11.51 561,015
2018-02-28 $14.50 $14.50 $13.55 $13.65 $11.51 637,608
2018-02-27 $14.80 $14.95 $14.45 $14.50 $12.23 462,934
2018-02-26 $14.75 $14.95 $14.65 $14.80 $12.48 496,537
2018-02-23 $14.60 $14.70 $14.38 $14.65 $12.35 457,835
2018-02-22 $14.45 $14.75 $14.40 $14.55 $12.27 436,345
2018-02-21 $14.30 $14.65 $14.30 $14.45 $12.19 303,853
2018-02-20 $14.20 $14.45 $14.15 $14.30 $12.06 860,892
2018-02-16 $14.25 $14.50 $14.20 $14.25 $12.02 529,843
2018-02-15 $14.20 $14.35 $14.00 $14.25 $12.02 565,468
2018-02-14 $13.90 $14.15 $13.85 $14.10 $11.89 813,968
2018-02-13 $14.15 $14.25 $13.90 $13.95 $11.76 417,596
2018-02-12 $13.95 $14.45 $13.70 $14.25 $12.02 1,497,804
2018-02-09 $14.35 $14.45 $13.80 $13.90 $11.72 1,365,120
2018-02-08 $14.30 $14.35 $14.00 $14.20 $11.98 1,112,805
2018-02-07 $14.10 $14.50 $14.05 $14.35 $12.10 540,408
2018-02-06 $14.15 $14.43 $13.95 $14.05 $11.85 760,732
2018-02-05 $15.20 $15.35 $14.50 $14.55 $12.27 890,714
2018-02-02 $15.10 $15.45 $14.95 $15.35 $12.94 873,464
2018-02-01 $15.45 $15.50 $15.15 $15.25 $12.86 667,728
2018-01-31 $15.60 $15.75 $15.25 $15.55 $13.11 689,330
2018-01-30 $15.70 $15.80 $15.38 $15.45 $13.03 549,683
2018-01-29 $15.75 $15.83 $15.50 $15.80 $13.32 621,836
2018-01-26 $15.80 $15.90 $15.60 $15.70 $13.24 605,955
2018-01-25 $15.75 $15.80 $15.55 $15.75 $13.28 508,034
2018-01-24 $15.65 $15.75 $15.50 $15.70 $13.24 363,546
2018-01-23 $15.55 $15.70 $15.35 $15.60 $13.16 444,191
2018-01-22 $15.55 $15.70 $15.45 $15.55 $13.11 755,576
2018-01-19 $15.50 $15.60 $15.40 $15.50 $13.07 638,693
2018-01-18 $15.70 $15.80 $15.50 $15.55 $13.11 692,234
2018-01-17 $15.40 $15.80 $15.28 $15.75 $13.28 737,879
2018-01-16 $15.50 $15.75 $15.30 $15.30 $12.90 783,420
2018-01-12 $15.75 $15.75 $15.30 $15.40 $12.99 1,030,195
2018-01-11 $15.20 $15.70 $15.20 $15.70 $13.24 541,161
2018-01-10 $15.10 $15.35 $15.10 $15.15 $12.78 865,943
2018-01-09 $15.30 $15.40 $15.05 $15.15 $12.78 908,609
2018-01-08 $15.20 $15.38 $15.05 $15.20 $12.82 630,782
2018-01-05 $15.20 $15.25 $14.95 $15.20 $12.82 704,176
2018-01-04 $15.15 $15.25 $15.05 $15.10 $12.73 635,307
2018-01-03 $15.25 $15.26 $14.90 $15.05 $12.69 880,447
2018-01-02 $15.35 $15.35 $14.90 $15.25 $12.86 1,147,780
2017-12-29 $15.20 $15.45 $15.15 $15.20 $12.82 630,764
2017-12-28 $14.95 $15.20 $14.83 $15.20 $12.82 690,117
2017-12-27 $15.00 $15.10 $14.90 $15.05 $12.59 972,597
2017-12-26 $14.75 $15.15 $14.75 $14.95 $12.50 554,780
2017-12-22 $14.80 $14.90 $14.63 $14.80 $12.38 729,712
2017-12-21 $14.75 $15.00 $14.60 $14.80 $12.38 1,046,613
2017-12-20 $13.80 $15.25 $13.60 $14.75 $12.34 1,969,728
2017-12-19 $14.50 $14.59 $14.25 $14.35 $12.00 1,153,558
2017-12-18 $14.25 $14.60 $14.21 $14.45 $12.08 840,792
2017-12-15 $13.95 $14.30 $13.95 $14.10 $11.79 1,663,208
2017-12-14 $14.20 $14.28 $13.70 $13.85 $11.58 859,854
2017-12-13 $14.20 $14.38 $14.00 $14.15 $11.83 648,744
2017-12-12 $14.00 $14.25 $13.90 $14.20 $11.88 1,165,644
2017-12-11 $14.00 $14.00 $13.48 $13.95 $11.67 888,936
2017-12-08 $14.50 $14.60 $13.95 $13.95 $11.67 628,257
2017-12-07 $14.45 $14.70 $14.40 $14.50 $12.13 334,606
2017-12-06 $14.30 $14.70 $14.30 $14.45 $12.08 376,732
2017-12-05 $14.90 $14.95 $14.35 $14.45 $12.08 752,014
2017-12-04 $15.00 $15.10 $14.80 $14.90 $12.46 658,005
2017-12-01 $15.20 $15.25 $14.30 $14.85 $12.42 583,035
2017-11-30 $15.35 $15.46 $15.10 $15.20 $12.71 669,102
2017-11-29 $14.95 $15.43 $14.90 $15.35 $12.84 563,715
2017-11-28 $14.45 $14.98 $14.40 $14.90 $12.46 561,987
2017-11-27 $14.20 $14.60 $14.10 $14.40 $12.04 807,891
2017-11-24 $14.45 $14.55 $14.30 $14.40 $12.04 105,581
2017-11-22 $14.75 $14.95 $14.38 $14.45 $12.08 309,280
2017-11-21 $14.70 $14.85 $14.55 $14.75 $12.34 398,285
2017-11-20 $14.45 $14.65 $14.25 $14.60 $12.21 747,170
2017-11-17 $14.55 $14.55 $14.23 $14.45 $12.08 310,771
2017-11-16 $14.00 $14.65 $13.90 $14.60 $12.21 706,298
2017-11-15 $13.85 $14.13 $13.80 $13.90 $11.62 492,584
2017-11-14 $13.90 $13.95 $13.75 $13.90 $11.62 355,524
2017-11-13 $13.65 $14.05 $13.60 $13.90 $11.62 718,994
2017-11-10 $13.80 $13.85 $13.55 $13.70 $11.46 448,599
2017-11-09 $13.65 $13.90 $13.50 $13.80 $11.54 568,319
2017-11-08 $13.90 $13.95 $13.55 $13.70 $11.46 534,051
2017-11-07 $14.15 $14.15 $13.70 $14.00 $11.71 569,693
2017-11-06 $14.15 $14.15 $13.95 $14.10 $11.79 402,966
2017-11-03 $14.25 $14.40 $14.05 $14.10 $11.79 328,359
2017-11-02 $14.35 $14.45 $14.10 $14.25 $11.92 423,911
2017-11-01 $14.65 $14.65 $14.28 $14.35 $12.00 543,253
2017-10-31 $14.50 $14.60 $14.20 $14.55 $12.17 512,745
2017-10-30 $14.75 $14.85 $14.23 $14.35 $12.00 431,900
2017-10-27 $14.85 $14.85 $14.55 $14.75 $12.34 528,786
2017-10-26 $14.75 $14.95 $14.68 $14.80 $12.38 436,459
2017-10-25 $14.75 $14.90 $14.55 $14.70 $12.29 356,125
2017-10-24 $14.70 $15.00 $14.60 $14.70 $12.29 573,248
2017-10-23 $15.45 $15.55 $14.65 $14.70 $12.29 1,285,002
2017-10-20 $15.50 $15.50 $15.40 $15.50 $12.96 306,288
2017-10-19 $15.30 $15.50 $15.28 $15.40 $12.88 432,539
2017-10-18 $15.25 $15.48 $15.20 $15.30 $12.80 391,647
2017-10-17 $15.40 $15.50 $15.10 $15.20 $12.71 387,409
2017-10-16 $15.40 $15.55 $15.30 $15.40 $12.88 365,151
2017-10-13 $15.60 $15.60 $15.35 $15.40 $12.88 349,777
2017-10-12 $15.35 $15.65 $15.28 $15.55 $13.00 653,534
2017-10-11 $15.25 $15.45 $15.20 $15.35 $12.84 451,937
2017-10-10 $15.20 $15.35 $15.15 $15.30 $12.80 433,198
2017-10-09 $15.40 $15.45 $15.05 $15.15 $12.67 393,818
2017-10-06 $15.40 $15.50 $15.25 $15.40 $12.88 322,975
2017-10-05 $15.30 $15.55 $15.20 $15.40 $12.88 476,660
2017-10-04 $15.50 $15.60 $15.30 $15.35 $12.84 1,005,565
2017-10-03 $15.65 $15.70 $15.45 $15.50 $12.96 632,862
2017-10-02 $15.40 $15.70 $15.25 $15.65 $13.09 973,391
2017-09-29 $15.35 $15.63 $15.30 $15.40 $12.88 1,109,113
2017-09-28 $15.30 $15.40 $15.00 $15.30 $12.80 1,113,638
2017-09-27 $14.90 $15.30 $14.60 $15.25 $12.75 1,044,545
2017-09-26 $15.05 $15.10 $14.80 $14.90 $12.36 851,191
2017-09-25 $14.60 $15.05 $14.50 $14.95 $12.40 1,567,635
2017-09-22 $14.55 $14.70 $14.50 $14.55 $12.07 840,166
2017-09-21 $13.90 $14.50 $13.85 $14.45 $11.98 1,142,789
2017-09-20 $14.65 $14.90 $13.90 $13.95 $11.57 1,645,777
2017-09-19 $15.70 $15.90 $14.50 $15.15 $12.56 2,240,640
2017-09-18 $14.25 $14.50 $14.10 $14.35 $11.90 1,753,358
2017-09-15 $14.10 $14.25 $13.90 $14.25 $11.82 1,012,168
2017-09-14 $14.00 $14.05 $13.75 $14.00 $11.61 756,442
2017-09-13 $13.75 $14.05 $13.73 $14.05 $11.65 885,243
2017-09-12 $13.75 $13.85 $13.65 $13.75 $11.40 670,070
2017-09-11 $13.65 $13.80 $13.55 $13.65 $11.32 432,120
2017-09-08 $13.25 $13.55 $13.15 $13.55 $11.24 493,613
2017-09-07 $13.40 $13.58 $13.15 $13.25 $10.99 483,646
2017-09-06 $13.45 $13.65 $13.40 $13.40 $11.11 429,541
2017-09-05 $13.70 $13.95 $13.40 $13.45 $11.16 868,917
2017-09-01 $13.50 $13.75 $13.35 $13.69 $11.35 1,049,245
2017-08-31 $13.10 $13.33 $13.10 $13.20 $10.95 931,699
2017-08-30 $13.05 $13.10 $12.95 $13.05 $10.82 1,076,542
2017-08-29 $12.90 $13.10 $12.80 $13.00 $10.78 746,617
2017-08-28 $13.00 $13.15 $12.90 $12.95 $10.74 1,606,051
2017-08-25 $12.95 $13.00 $12.75 $12.90 $10.70 694,749
2017-08-24 $12.85 $13.00 $12.83 $12.90 $10.70 415,365
2017-08-23 $12.60 $12.90 $12.55 $12.85 $10.66 828,104
2017-08-22 $12.60 $12.70 $12.55 $12.65 $10.49 871,385
2017-08-21 $12.95 $13.05 $12.50 $12.50 $10.37 1,227,751
2017-08-18 $12.95 $13.05 $12.85 $12.95 $10.74 491,827
2017-08-17 $13.25 $13.35 $13.00 $13.05 $10.82 733,702
2017-08-16 $13.20 $13.35 $13.10 $13.25 $10.99 586,422
2017-08-15 $13.45 $13.50 $13.10 $13.15 $10.91 599,719
2017-08-14 $13.35 $13.53 $13.28 $13.45 $11.16 1,329,285
2017-08-11 $13.10 $13.35 $13.05 $13.30 $11.03 917,953
2017-08-10 $13.40 $13.45 $13.08 $13.15 $10.91 945,698
2017-08-09 $13.45 $13.53 $13.35 $13.40 $11.11 656,455
2017-08-08 $13.50 $13.75 $13.45 $13.50 $11.20 741,320
2017-08-07 $13.50 $13.68 $13.40 $13.55 $11.24 729,155
2017-08-04 $13.50 $13.70 $13.45 $13.45 $11.16 584,261
2017-08-03 $13.50 $13.58 $13.40 $13.50 $11.20 467,918
2017-08-02 $13.70 $13.85 $13.40 $13.45 $11.16 533,908
2017-08-01 $13.75 $13.95 $13.55 $13.65 $11.32 906,315
2017-07-31 $13.80 $13.90 $13.63 $13.65 $11.32 802,362
2017-07-28 $13.75 $13.80 $13.55 $13.70 $11.36 558,911
2017-07-27 $13.75 $13.80 $13.60 $13.65 $11.32 449,773
2017-07-26 $13.85 $13.95 $13.68 $13.75 $11.40 896,506
2017-07-25 $13.70 $13.95 $13.55 $13.75 $11.40 962,802
2017-07-24 $13.80 $13.83 $13.55 $13.65 $11.32 566,247
2017-07-21 $13.80 $13.90 $13.60 $13.77 $11.42 608,921
2017-07-20 $13.70 $13.75 $13.60 $13.75 $11.40 275,357
2017-07-19 $13.80 $13.80 $13.65 $13.75 $11.40 469,375
2017-07-18 $13.75 $13.80 $13.50 $13.75 $11.40 624,781
2017-07-17 $13.85 $13.90 $13.75 $13.80 $11.45 334,347
2017-07-14 $13.85 $14.00 $13.75 $13.85 $11.49 404,647
2017-07-13 $13.90 $14.10 $13.65 $13.85 $11.49 557,308
2017-07-12 $13.85 $14.10 $13.80 $13.90 $11.53 489,484
2017-07-11 $13.85 $13.90 $13.63 $13.70 $11.36 609,382
2017-07-10 $13.90 $14.05 $13.75 $13.80 $11.45 929,406
2017-07-07 $13.50 $13.90 $13.40 $13.90 $11.53 1,299,955
2017-07-06 $13.90 $13.90 $13.40 $13.40 $11.11 1,171,804
2017-07-05 $14.00 $14.10 $13.75 $13.90 $11.53 1,430,719
2017-07-03 $14.10 $14.13 $13.95 $14.05 $11.65 626,609
2017-06-30 $14.10 $14.15 $13.90 $14.00 $11.61 924,269
2017-06-29 $14.35 $14.35 $13.95 $14.05 $11.65 1,035,235
2017-06-28 $14.20 $14.60 $14.15 $14.45 $11.88 1,192,213
2017-06-27 $13.80 $14.15 $13.60 $14.10 $11.59 1,989,463
2017-06-26 $13.70 $14.05 $13.65 $13.75 $11.30 2,882,987
2017-06-23 $13.95 $14.05 $13.60 $13.65 $11.22 3,836,801
2017-06-22 $13.85 $14.60 $13.55 $14.10 $11.59 4,786,113
2017-06-21 $16.60 $16.70 $16.20 $16.30 $13.40 990,284
2017-06-20 $16.80 $16.85 $16.40 $16.50 $13.56 524,580
2017-06-19 $17.00 $17.08 $16.80 $16.80 $13.81 1,080,855
2017-06-16 $16.50 $16.95 $16.50 $16.90 $13.89 812,958
2017-06-15 $16.90 $17.10 $16.80 $17.00 $13.97 470,356
2017-06-14 $17.20 $17.35 $17.08 $17.15 $14.10 441,560
2017-06-13 $17.35 $17.40 $17.10 $17.15 $14.10 736,236
2017-06-12 $17.35 $17.85 $17.20 $17.25 $14.18 603,545
2017-06-09 $17.45 $17.50 $16.95 $17.35 $14.26 543,372
2017-06-08 $17.15 $17.70 $17.05 $17.60 $14.47 440,818
2017-06-07 $17.10 $17.35 $16.95 $17.15 $14.10 277,238
2017-06-06 $16.90 $17.20 $16.83 $17.05 $14.01 467,647
2017-06-05 $17.60 $17.65 $17.05 $17.10 $14.05 320,614
2017-06-02 $17.60 $18.15 $17.40 $17.65 $14.51 859,969
2017-06-01 $16.85 $17.53 $16.85 $17.45 $14.34 570,826
2017-05-31 $16.70 $16.75 $16.45 $16.75 $13.77 294,420
2017-05-30 $16.70 $16.80 $16.60 $16.65 $13.68 265,447
2017-05-26 $16.70 $16.78 $16.55 $16.75 $13.77 231,301
2017-05-25 $16.85 $17.00 $16.65 $16.70 $13.73 312,292
2017-05-24 $16.70 $16.90 $16.50 $16.80 $13.81 474,479
2017-05-23 $16.75 $16.80 $16.55 $16.60 $13.64 310,840
2017-05-22 $16.55 $16.70 $16.43 $16.65 $13.68 425,599
2017-05-19 $16.25 $16.60 $16.25 $16.45 $13.52 457,612
2017-05-18 $16.45 $16.50 $16.25 $16.25 $13.36 600,929
2017-05-17 $16.45 $16.68 $16.30 $16.45 $13.52 627,866
2017-05-16 $16.95 $17.05 $16.60 $16.75 $13.77 378,138
2017-05-15 $16.70 $17.10 $16.70 $16.90 $13.89 463,817
2017-05-12 $16.90 $16.95 $16.55 $16.60 $13.64 437,487
2017-05-11 $16.90 $17.10 $16.60 $17.00 $13.97 532,529
2017-05-10 $16.85 $17.00 $16.80 $16.90 $13.89 489,840
2017-05-09 $17.00 $17.25 $16.83 $16.90 $13.89 476,332
2017-05-08 $17.00 $17.15 $16.85 $17.00 $13.97 482,883
2017-05-05 $17.05 $17.15 $16.75 $16.95 $13.93 530,964
2017-05-04 $17.25 $17.30 $16.85 $16.95 $13.93 315,656
2017-05-03 $17.25 $17.45 $17.10 $17.20 $14.14 614,325
2017-05-02 $17.25 $17.55 $17.15 $17.35 $14.26 518,254
2017-05-01 $17.15 $17.40 $17.05 $17.15 $14.10 595,600
2017-04-28 $17.00 $17.20 $16.90 $17.05 $14.01 819,976
2017-04-27 $17.00 $17.15 $16.95 $16.95 $13.93 662,428
2017-04-26 $17.00 $17.25 $16.90 $17.00 $13.97 1,234,090
2017-04-25 $16.90 $17.05 $16.75 $17.00 $13.97 1,297,427
2017-04-24 $16.65 $16.80 $16.57 $16.70 $13.73 728,076
2017-04-21 $16.50 $16.60 $16.33 $16.40 $13.48 535,606
2017-04-20 $16.45 $16.58 $16.30 $16.50 $13.56 490,752
2017-04-19 $16.40 $16.50 $16.25 $16.34 $13.43 524,892
2017-04-18 $16.10 $16.45 $15.90 $16.35 $13.44 845,645
2017-04-17 $16.15 $16.25 $16.10 $16.15 $13.27 426,602
2017-04-13 $16.40 $16.55 $16.05 $16.10 $13.23 509,475
2017-04-12 $16.85 $16.85 $16.40 $16.40 $13.48 659,633
2017-04-11 $16.45 $16.85 $16.35 $16.80 $13.81 546,663
2017-04-10 $16.25 $16.60 $16.20 $16.45 $13.52 557,568
2017-04-07 $16.35 $16.40 $16.08 $16.20 $13.31 550,762
2017-04-06 $16.25 $16.45 $16.18 $16.40 $13.48 369,156
2017-04-05 $16.40 $16.60 $16.13 $16.25 $13.36 790,262
2017-04-04 $16.45 $16.50 $16.20 $16.30 $13.40 499,617
2017-04-03 $16.80 $16.85 $16.18 $16.50 $13.56 574,187
2017-03-31 $16.40 $16.85 $16.35 $16.75 $13.77 1,105,838
2017-03-30 $16.60 $16.80 $16.28 $16.40 $13.48 545,527
2017-03-29 $16.60 $16.90 $16.45 $16.65 $13.68 919,025
2017-03-28 $16.85 $16.95 $16.65 $16.80 $13.70 613,345
2017-03-27 $16.55 $17.05 $16.55 $16.90 $13.78 500,536
2017-03-24 $17.15 $17.28 $16.85 $16.95 $13.83 641,968
2017-03-23 $17.15 $17.90 $16.91 $17.10 $13.95 1,669,705
2017-03-22 $15.90 $16.90 $15.60 $16.45 $13.42 1,368,734
2017-03-21 $16.25 $16.25 $15.45 $15.70 $12.81 1,303,276
2017-03-20 $16.80 $16.94 $16.10 $16.15 $13.17 640,596
2017-03-17 $16.70 $16.86 $16.60 $16.80 $13.70 763,119
2017-03-16 $16.85 $16.90 $16.65 $16.70 $13.62 488,662
2017-03-15 $16.65 $16.90 $16.50 $16.80 $13.70 354,181
2017-03-14 $16.45 $16.65 $16.35 $16.60 $13.54 326,415
2017-03-13 $16.50 $16.70 $16.30 $16.50 $13.46 370,642
2017-03-10 $16.45 $16.50 $16.25 $16.50 $13.46 527,315
2017-03-09 $16.50 $16.55 $16.20 $16.30 $13.30 329,327
2017-03-08 $16.55 $16.70 $16.50 $16.50 $13.46 564,529
2017-03-07 $16.35 $16.60 $16.15 $16.45 $13.42 634,556
2017-03-06 $16.15 $16.35 $15.95 $16.35 $13.34 448,172
2017-03-03 $16.25 $16.28 $15.95 $16.20 $13.21 441,400
2017-03-02 $16.30 $16.35 $16.05 $16.20 $13.21 368,265
2017-03-01 $16.20 $16.55 $16.05 $16.35 $13.34 547,986
2017-02-28 $16.35 $16.40 $15.95 $16.00 $13.05 729,910
2017-02-27 $15.95 $16.65 $15.95 $16.45 $13.42 692,677
2017-02-24 $15.95 $16.10 $15.80 $15.95 $13.01 727,835
2017-02-23 $16.30 $16.30 $15.75 $16.10 $13.13 879,748
2017-02-22 $16.40 $16.45 $16.05 $16.30 $13.30 413,210
2017-02-21 $16.15 $16.50 $16.10 $16.50 $13.46 566,124
2017-02-17 $16.20 $16.25 $15.95 $16.10 $13.13 511,405
2017-02-16 $16.20 $16.35 $16.10 $16.25 $13.25 439,049
2017-02-15 $16.25 $16.30 $15.95 $16.15 $13.17 397,564
2017-02-14 $16.20 $16.30 $16.00 $16.25 $13.25 597,023
2017-02-13 $16.70 $16.70 $15.85 $16.20 $13.21 969,130
2017-02-10 $16.35 $16.65 $16.20 $16.60 $13.54 310,553
2017-02-09 $16.00 $16.35 $15.85 $16.20 $13.21 474,434
2017-02-08 $16.10 $16.20 $15.75 $16.00 $13.05 593,596
2017-02-07 $16.50 $16.60 $16.10 $16.15 $13.17 717,030
2017-02-06 $16.40 $16.55 $16.25 $16.40 $13.38 932,450
2017-02-03 $16.35 $16.60 $16.25 $16.45 $13.42 350,742
2017-02-02 $16.65 $16.75 $16.15 $16.20 $13.21 603,777
2017-02-01 $16.95 $17.10 $16.55 $16.60 $13.54 560,183
2017-01-31 $16.70 $16.90 $16.38 $16.80 $13.70 719,019
2017-01-30 $16.65 $16.80 $16.35 $16.75 $13.66 758,643
2017-01-27 $16.65 $16.80 $16.35 $16.80 $13.70 851,754
2017-01-26 $16.25 $16.60 $16.10 $16.60 $13.54 696,679
2017-01-25 $16.30 $16.55 $16.15 $16.25 $13.25 859,727
2017-01-24 $16.05 $16.30 $15.95 $16.10 $13.13 784,713
2017-01-23 $16.25 $16.40 $15.85 $15.90 $12.97 503,533
2017-01-20 $16.35 $16.60 $16.25 $16.35 $13.34 476,773
2017-01-19 $16.75 $16.85 $16.28 $16.30 $13.30 860,649
2017-01-18 $16.35 $16.80 $16.20 $16.70 $13.62 540,111
2017-01-17 $16.80 $16.80 $16.20 $16.25 $13.25 749,472
2017-01-13 $16.65 $16.95 $16.50 $16.80 $13.70 588,485
2017-01-12 $16.80 $16.85 $16.20 $16.50 $13.46 763,516
2017-01-11 $16.85 $16.88 $16.65 $16.85 $13.74 655,443
2017-01-10 $16.75 $17.00 $16.60 $16.85 $13.74 763,290
2017-01-09 $17.10 $17.10 $16.65 $16.75 $13.66 650,551
2017-01-06 $17.40 $17.45 $16.95 $17.10 $13.95 734,037
2017-01-05 $17.85 $17.90 $17.30 $17.40 $14.19 709,062
2017-01-04 $17.80 $18.00 $17.75 $17.90 $14.60 882,313
2017-01-03 $17.90 $18.05 $17.44 $17.70 $14.44 818,179
2016-12-30 $17.90 $18.14 $17.82 $17.90 $14.60 504,104
2016-12-29 $17.65 $18.05 $17.65 $17.90 $14.60 488,918
2016-12-28 $17.80 $18.00 $17.65 $17.75 $14.38 515,892
2016-12-27 $17.70 $17.90 $17.60 $17.70 $14.34 714,105
2016-12-23 $17.60 $17.65 $17.30 $17.60 $14.26 672,990
2016-12-22 $17.75 $18.00 $17.60 $17.70 $14.34 641,049
2016-12-21 $16.45 $18.10 $16.22 $17.70 $14.34 1,720,963
2016-12-20 $16.45 $16.90 $16.40 $16.80 $13.61 969,377
2016-12-19 $16.40 $16.50 $16.00 $16.25 $13.17 643,185
2016-12-16 $16.25 $16.75 $16.10 $16.45 $13.33 1,529,898
2016-12-15 $15.70 $16.20 $15.60 $16.20 $13.13 947,161
2016-12-14 $15.80 $16.00 $15.60 $15.65 $12.68 522,779
2016-12-13 $16.35 $16.60 $15.80 $15.85 $12.84 642,862
2016-12-12 $16.25 $16.65 $16.13 $16.35 $13.25 381,166
2016-12-09 $16.65 $16.65 $16.10 $16.40 $13.29 512,521
2016-12-08 $16.30 $16.78 $16.25 $16.70 $13.53 368,557
2016-12-07 $16.20 $16.35 $16.05 $16.30 $13.21 236,288
2016-12-06 $15.85 $16.20 $15.70 $16.15 $13.09 306,564
2016-12-05 $15.50 $15.95 $15.48 $15.90 $12.88 450,771
2016-12-02 $15.65 $15.83 $15.40 $15.45 $12.52 310,458
2016-12-01 $15.60 $15.75 $15.40 $15.70 $12.72 543,052
2016-11-30 $15.90 $15.95 $15.35 $15.55 $12.60 636,836
2016-11-29 $16.15 $16.25 $15.80 $15.85 $12.84 540,750
2016-11-28 $16.30 $16.50 $16.00 $16.05 $13.00 550,373
2016-11-25 $16.15 $16.35 $16.15 $16.35 $13.25 170,199
2016-11-23 $16.05 $16.25 $15.95 $16.20 $13.13 403,199
2016-11-22 $15.95 $16.05 $15.80 $16.05 $13.00 417,652
2016-11-21 $16.05 $16.05 $15.65 $15.95 $12.92 446,688
2016-11-18 $15.50 $15.80 $15.50 $15.80 $12.80 868,897
2016-11-17 $15.30 $15.60 $15.30 $15.50 $12.56 701,672
2016-11-16 $15.20 $15.40 $15.10 $15.30 $12.40 405,656
2016-11-15 $15.35 $15.45 $15.10 $15.25 $12.36 491,871
2016-11-14 $15.45 $15.75 $15.20 $15.40 $12.48 694,901
2016-11-11 $14.45 $15.30 $14.45 $15.25 $12.36 811,507
2016-11-10 $14.35 $14.80 $14.30 $14.40 $11.67 753,324
2016-11-09 $13.55 $14.25 $13.45 $14.20 $11.51 557,261
2016-11-08 $13.65 $13.83 $13.60 $13.65 $11.06 397,382
2016-11-07 $13.25 $13.70 $13.25 $13.65 $11.06 783,067
2016-11-04 $13.05 $13.50 $13.05 $13.05 $10.57 1,024,793
2016-11-03 $13.50 $13.50 $13.25 $13.30 $10.78 549,270
2016-11-02 $13.25 $13.55 $13.25 $13.35 $10.82 417,072
2016-11-01 $13.40 $13.65 $13.08 $13.20 $10.70 1,215,839
2016-10-31 $13.50 $13.60 $13.35 $13.35 $10.82 759,880
2016-10-28 $13.40 $13.55 $13.35 $13.45 $10.90 380,941
2016-10-27 $13.65 $13.65 $13.40 $13.45 $10.90 474,913
2016-10-26 $13.55 $13.65 $13.40 $13.55 $10.98 441,560
2016-10-25 $13.85 $13.85 $13.50 $13.55 $10.98 586,668
2016-10-24 $13.85 $14.00 $13.75 $13.85 $11.22 986,497
2016-10-21 $13.55 $13.95 $13.55 $13.70 $11.10 691,201
2016-10-20 $13.55 $13.75 $13.45 $13.60 $11.02 701,168
2016-10-19 $13.45 $13.73 $13.35 $13.50 $10.94 827,779
2016-10-18 $13.85 $13.95 $13.35 $13.40 $10.86 896,798
2016-10-17 $13.40 $13.95 $13.40 $13.60 $11.02 894,619
2016-10-14 $13.40 $13.55 $13.30 $13.35 $10.82 648,588
2016-10-13 $13.40 $13.60 $13.35 $13.40 $10.86 871,933
2016-10-12 $13.45 $13.60 $13.35 $13.50 $10.94 562,925
2016-10-11 $13.60 $13.90 $13.40 $13.45 $10.90 509,175
2016-10-10 $13.75 $13.88 $13.45 $13.45 $10.90 854,460
2016-10-07 $13.91 $13.92 $13.62 $13.62 $11.04 962,664
2016-10-06 $13.81 $13.93 $13.70 $13.84 $11.21 653,786
2016-10-05 $13.83 $13.98 $13.79 $13.81 $11.19 500,045
2016-10-04 $13.76 $13.90 $13.63 $13.73 $11.12 654,594
2016-10-03 $13.81 $13.88 $13.59 $13.69 $11.09 656,191
2016-09-30 $13.90 $13.90 $13.70 $13.89 $11.25 967,921
2016-09-29 $14.16 $14.27 $13.88 $13.89 $11.16 999,126
2016-09-28 $14.06 $14.22 $14.06 $14.15 $11.37 685,437
2016-09-27 $14.24 $14.24 $13.96 $14.06 $11.29 754,309
2016-09-26 $13.87 $14.32 $13.75 $14.24 $11.44 1,617,584
2016-09-23 $14.50 $14.51 $13.82 $13.92 $11.18 1,377,922
2016-09-22 $13.14 $14.60 $13.12 $14.51 $11.66 2,983,718
2016-09-21 $12.88 $12.96 $12.67 $12.86 $10.33 1,718,994
2016-09-20 $13.43 $13.51 $12.77 $12.86 $10.33 2,616,120
2016-09-19 $13.91 $14.08 $13.84 $13.97 $11.22 564,368
2016-09-16 $14.00 $14.03 $13.82 $13.83 $11.11 854,434
2016-09-15 $13.90 $14.13 $13.85 $14.04 $11.28 668,521
2016-09-14 $14.05 $14.13 $13.85 $13.87 $11.14 596,712
2016-09-13 $14.16 $14.24 $13.91 $14.05 $11.29 543,265
2016-09-12 $14.10 $14.25 $14.01 $14.24 $11.44 592,350
2016-09-09 $14.68 $14.68 $14.21 $14.21 $11.41 467,316
2016-09-08 $14.82 $14.87 $14.70 $14.77 $11.86 469,085
2016-09-07 $14.78 $14.91 $14.75 $14.83 $11.91 720,644
2016-09-06 $14.96 $14.96 $14.58 $14.75 $11.85 476,009
2016-09-02 $14.84 $15.05 $14.77 $14.89 $11.96 738,886
2016-09-01 $14.98 $15.00 $14.51 $14.77 $11.86 725,082
2016-08-31 $14.79 $14.96 $14.66 $14.94 $12.00 669,327
2016-08-30 $14.72 $14.84 $14.67 $14.79 $11.88 786,639
2016-08-29 $14.67 $14.80 $14.61 $14.66 $11.78 330,221
2016-08-26 $14.62 $14.70 $14.44 $14.62 $11.74 604,872
2016-08-25 $14.37 $14.62 $14.30 $14.57 $11.70 633,031
2016-08-24 $14.52 $14.56 $14.34 $14.39 $11.56 507,974
2016-08-23 $14.44 $14.55 $14.37 $14.51 $11.66 605,492
2016-08-22 $14.28 $14.41 $14.20 $14.36 $11.54 437,380
2016-08-19 $14.22 $14.37 $14.19 $14.29 $11.48 414,537
2016-08-18 $14.09 $14.25 $14.00 $14.23 $11.43 512,815
2016-08-17 $14.23 $14.27 $14.03 $14.08 $11.31 280,151
2016-08-16 $14.29 $14.38 $14.09 $14.20 $11.41 513,716
2016-08-15 $14.24 $14.42 $14.20 $14.35 $11.53 575,933
2016-08-12 $14.22 $14.27 $14.08 $14.17 $11.38 432,637
2016-08-11 $14.22 $14.43 $14.20 $14.28 $11.47 908,323
2016-08-10 $14.90 $14.91 $14.05 $14.20 $11.41 1,355,664
2016-08-09 $15.00 $15.08 $14.88 $14.91 $11.98 561,176
2016-08-08 $15.15 $15.19 $14.94 $15.01 $12.06 736,741
2016-08-05 $14.73 $15.20 $14.53 $15.15 $12.17 901,936
2016-08-04 $14.54 $14.82 $14.50 $14.69 $11.80 838,719
2016-08-03 $14.38 $14.54 $14.30 $14.52 $11.66 364,452
2016-08-02 $14.38 $14.57 $14.32 $14.41 $11.58 1,071,517
2016-08-01 $14.50 $14.63 $14.40 $14.46 $11.62 1,112,709
2016-07-29 $14.50 $14.60 $14.43 $14.50 $11.65 549,314
2016-07-28 $14.52 $14.62 $14.43 $14.57 $11.70 485,264
2016-07-27 $14.65 $14.71 $14.42 $14.56 $11.70 622,592
2016-07-26 $14.29 $14.66 $14.29 $14.62 $11.74 653,666
2016-07-25 $14.36 $14.50 $14.26 $14.29 $11.48 374,982
2016-07-22 $14.22 $14.46 $14.16 $14.40 $11.57 377,134
2016-07-21 $14.30 $14.44 $14.15 $14.21 $11.41 625,565
2016-07-20 $14.31 $14.46 $14.20 $14.32 $11.50 439,991
2016-07-19 $14.23 $14.28 $14.08 $14.25 $11.45 689,845
2016-07-18 $14.27 $14.41 $14.15 $14.23 $11.43 439,952
2016-07-15 $14.38 $14.44 $14.19 $14.30 $11.49 675,101
2016-07-14 $14.50 $14.54 $14.28 $14.29 $11.48 547,467
2016-07-13 $14.47 $14.47 $14.20 $14.32 $11.50 635,237
2016-07-12 $14.08 $14.46 $14.05 $14.35 $11.53 738,456
2016-07-11 $13.87 $14.03 $13.84 $13.92 $11.18 618,728
2016-07-08 $13.70 $13.94 $13.63 $13.82 $11.10 644,758
2016-07-07 $13.46 $13.63 $13.42 $13.53 $10.87 1,131,639
2016-07-06 $13.23 $13.53 $13.18 $13.44 $10.80 919,476
2016-07-05 $13.58 $13.62 $13.20 $13.32 $10.70 897,309
2016-07-01 $13.57 $13.88 $13.57 $13.64 $10.96 594,686
2016-06-30 $13.64 $13.65 $13.42 $13.57 $10.90 1,158,311
2016-06-29 $13.34 $13.71 $13.12 $13.69 $10.90 1,687,168
2016-06-28 $13.34 $13.44 $13.10 $13.18 $10.49 1,919,746
2016-06-27 $13.75 $13.75 $13.06 $13.21 $10.52 2,166,514
2016-06-24 $13.95 $14.27 $13.76 $14.06 $11.20 2,215,782
2016-06-23 $13.31 $14.73 $13.10 $14.46 $11.51 4,197,315
2016-06-22 $14.92 $15.03 $14.73 $14.73 $11.73 1,110,909
2016-06-21 $15.29 $15.34 $14.86 $14.86 $11.83 1,288,011
2016-06-20 $15.50 $15.51 $15.28 $15.30 $12.18 1,045,619
2016-06-17 $15.49 $15.53 $15.27 $15.29 $12.17 1,480,096
2016-06-16 $15.52 $15.58 $15.19 $15.45 $12.30 859,291
2016-06-15 $15.81 $15.86 $15.61 $15.62 $12.44 301,402
2016-06-14 $15.71 $15.90 $15.65 $15.73 $12.53 736,103
2016-06-13 $15.96 $16.08 $15.75 $15.76 $12.55 418,051
2016-06-10 $15.98 $16.05 $15.76 $15.97 $12.72 352,542
2016-06-09 $16.24 $16.24 $16.03 $16.14 $12.85 381,984
2016-06-08 $16.10 $16.36 $15.95 $16.34 $13.01 559,345
2016-06-07 $16.06 $16.16 $15.97 $16.05 $12.78 598,014
2016-06-06 $16.03 $16.15 $15.98 $16.07 $12.80 469,314
2016-06-03 $16.14 $16.18 $15.90 $16.05 $12.78 538,962
2016-06-02 $16.09 $16.20 $15.98 $16.20 $12.90 413,746
2016-06-01 $15.90 $16.14 $15.71 $16.13 $12.84 608,182
2016-05-31 $15.87 $16.00 $15.80 $15.96 $12.71 354,010
2016-05-27 $15.64 $15.89 $15.61 $15.88 $12.64 350,398
2016-05-26 $15.67 $15.78 $15.50 $15.64 $12.45 312,353
2016-05-25 $15.54 $15.69 $15.47 $15.66 $12.47 534,882
2016-05-24 $14.93 $15.50 $14.93 $15.50 $12.34 664,637
2016-05-23 $15.12 $15.13 $14.83 $14.89 $11.86 615,677
2016-05-20 $14.83 $15.15 $14.83 $15.09 $12.02 462,111
2016-05-19 $14.75 $14.85 $14.42 $14.80 $11.78 590,388
2016-05-18 $14.80 $14.96 $14.73 $14.82 $11.80 487,390
2016-05-17 $15.10 $15.16 $14.79 $14.81 $11.79 745,597
2016-05-16 $14.78 $15.14 $14.78 $15.07 $12.00 1,611,531
2016-05-13 $14.87 $14.98 $14.74 $14.78 $11.77 481,363
2016-05-12 $14.95 $15.05 $14.66 $14.88 $11.85 368,391
2016-05-11 $15.10 $15.10 $14.86 $14.92 $11.88 513,011
2016-05-10 $15.05 $15.17 $14.88 $15.15 $12.06 563,616
2016-05-09 $14.77 $15.03 $14.77 $14.94 $11.90 466,845
2016-05-06 $14.80 $14.84 $14.68 $14.79 $11.78 442,062
2016-05-05 $15.02 $15.07 $14.81 $14.84 $11.82 302,011
2016-05-04 $14.95 $15.13 $14.88 $15.00 $11.94 429,558
2016-05-03 $15.11 $15.20 $14.84 $15.05 $11.98 388,705
2016-05-02 $15.33 $15.41 $15.17 $15.26 $12.15 324,319
2016-04-29 $15.30 $15.35 $15.07 $15.26 $12.15 502,625
2016-04-28 $15.43 $15.61 $15.33 $15.36 $12.23 274,967
2016-04-27 $15.68 $15.75 $15.49 $15.56 $12.39 236,171
2016-04-26 $15.49 $15.71 $15.38 $15.70 $12.50 397,597
2016-04-25 $15.48 $15.58 $15.37 $15.45 $12.30 557,828
2016-04-22 $15.27 $15.83 $15.27 $15.51 $12.35 764,666
2016-04-21 $15.30 $15.41 $15.14 $15.23 $12.13 393,419
2016-04-20 $15.33 $15.50 $15.23 $15.35 $12.22 569,401
2016-04-19 $15.27 $15.55 $15.26 $15.33 $12.21 573,503
2016-04-18 $15.04 $15.27 $14.96 $15.22 $12.12 754,038
2016-04-15 $15.11 $15.12 $14.99 $15.08 $12.01 609,851
2016-04-14 $15.18 $15.19 $15.01 $15.11 $12.03 356,999
2016-04-13 $14.90 $15.20 $14.86 $15.17 $12.08 533,117
2016-04-12 $14.52 $14.98 $14.52 $14.78 $11.77 646,870
2016-04-11 $14.68 $14.91 $14.51 $14.51 $11.55 663,016
2016-04-08 $14.70 $14.99 $14.57 $14.64 $11.66 664,721
2016-04-07 $14.78 $14.83 $14.46 $14.56 $11.59 1,223,060
2016-04-06 $14.81 $14.95 $14.66 $14.87 $11.84 605,078
2016-04-05 $14.68 $14.94 $14.64 $14.78 $11.77 685,878
2016-04-04 $14.97 $15.06 $14.76 $14.79 $11.78 714,747
2016-04-01 $14.80 $14.99 $14.65 $14.93 $11.89 944,309
2016-03-31 $14.90 $15.03 $14.84 $14.92 $11.88 695,615
2016-03-30 $15.13 $15.23 $14.85 $14.97 $11.82 784,057
2016-03-29 $14.61 $15.13 $14.45 $15.13 $11.95 1,556,395
2016-03-28 $14.66 $14.90 $14.54 $14.65 $11.57 1,161,498
2016-03-24 $15.00 $15.05 $14.42 $14.68 $11.60 985,240
2016-03-23 $15.37 $15.69 $14.57 $15.20 $12.01 2,150,957
2016-03-22 $14.78 $15.25 $14.73 $15.05 $11.89 1,678,943
2016-03-21 $14.91 $15.05 $14.82 $14.84 $11.72 1,266,252
2016-03-18 $15.25 $15.27 $14.90 $14.93 $11.79 1,331,794
2016-03-17 $14.75 $15.29 $14.66 $15.23 $12.03 574,583
2016-03-16 $14.25 $14.87 $14.22 $14.73 $11.64 709,746
2016-03-15 $14.23 $14.40 $14.11 $14.26 $11.26 874,780
2016-03-14 $14.34 $14.34 $14.09 $14.29 $11.29 785,982
2016-03-11 $14.58 $14.64 $14.23 $14.38 $11.36 817,216
2016-03-10 $14.55 $14.62 $14.06 $14.46 $11.42 1,257,979
2016-03-09 $14.18 $14.51 $13.94 $14.51 $11.46 1,753,640
2016-03-08 $14.14 $14.15 $13.91 $14.12 $11.15 1,155,712
2016-03-07 $13.53 $14.21 $13.53 $14.11 $11.15 1,136,108
2016-03-04 $13.47 $13.58 $13.32 $13.53 $10.69 593,148
2016-03-03 $13.19 $13.51 $13.18 $13.46 $10.63 813,434
2016-03-02 $13.08 $13.19 $12.97 $13.19 $10.42 707,950
2016-03-01 $12.61 $13.15 $12.60 $13.08 $10.33 1,123,062
2016-02-29 $12.56 $12.68 $12.47 $12.49 $9.87 1,210,734
2016-02-26 $12.34 $12.56 $12.34 $12.54 $9.91 1,895,587
2016-02-25 $12.72 $12.72 $12.12 $12.25 $9.68 1,192,762
2016-02-24 $12.47 $12.71 $12.39 $12.66 $10.00 1,187,359
2016-02-23 $12.73 $12.80 $12.53 $12.56 $9.92 931,519
2016-02-22 $12.58 $12.86 $12.57 $12.78 $10.09 678,354
2016-02-19 $12.59 $12.64 $12.45 $12.49 $9.87 481,480
2016-02-18 $12.21 $12.74 $12.18 $12.60 $9.95 766,195
2016-02-17 $11.97 $12.18 $11.89 $12.18 $9.62 1,816,141
2016-02-16 $12.19 $12.19 $11.88 $11.91 $9.41 1,175,299
2016-02-12 $11.90 $12.09 $11.67 $12.00 $9.48 1,190,407
2016-02-11 $11.77 $11.92 $11.68 $11.77 $9.30 1,101,484
2016-02-10 $12.25 $12.25 $11.94 $11.98 $9.46 974,894
2016-02-09 $12.13 $12.42 $12.13 $12.19 $9.63 1,077,325
2016-02-08 $12.23 $12.32 $12.03 $12.26 $9.68 660,992
2016-02-05 $12.66 $12.71 $12.32 $12.38 $9.78 505,927
2016-02-04 $12.50 $12.83 $12.50 $12.68 $10.02 716,012
2016-02-03 $12.44 $12.62 $12.21 $12.55 $9.91 583,645
2016-02-02 $12.53 $12.63 $12.35 $12.36 $9.76 610,179
2016-02-01 $12.64 $12.83 $12.51 $12.73 $10.06 701,053
2016-01-29 $12.38 $12.76 $12.38 $12.76 $10.08 948,328
2016-01-28 $12.23 $12.43 $12.13 $12.31 $9.72 702,477
2016-01-27 $12.33 $12.40 $12.01 $12.03 $9.50 1,173,462
2016-01-26 $12.10 $12.49 $12.10 $12.35 $9.76 1,780,521
2016-01-25 $12.38 $12.38 $11.99 $12.02 $9.49 948,116
2016-01-22 $12.53 $12.80 $12.25 $12.38 $9.78 1,565,640
2016-01-21 $12.33 $12.60 $12.26 $12.34 $9.75 990,090
2016-01-20 $12.29 $12.41 $11.83 $12.27 $9.69 2,122,487
2016-01-19 $12.57 $12.69 $12.22 $12.38 $9.78 1,518,375
2016-01-15 $12.60 $12.65 $12.17 $12.41 $9.80 1,793,243
2016-01-14 $12.95 $13.02 $12.78 $12.91 $10.20 3,197,359
2016-01-13 $13.47 $13.56 $12.74 $12.85 $10.15 1,398,528
2016-01-12 $13.49 $13.62 $13.22 $13.40 $10.58 1,474,975
2016-01-11 $13.44 $13.53 $13.28 $13.39 $10.58 1,239,861
2016-01-08 $13.89 $13.96 $13.36 $13.39 $10.58 1,096,166
2016-01-07 $13.95 $14.08 $13.84 $13.87 $10.96 1,287,774
2016-01-06 $14.19 $14.45 $14.18 $14.25 $11.26 1,096,625
2016-01-05 $14.32 $14.52 $14.14 $14.45 $11.41 957,506
2016-01-04 $14.64 $14.70 $14.21 $14.29 $11.20 1,424,131
2015-12-31 $14.98 $15.25 $14.88 $14.90 $11.68 790,611
2015-12-30 $14.87 $15.13 $14.82 $14.98 $11.74 868,434
2015-12-29 $14.76 $15.02 $14.76 $14.95 $11.72 937,363
2015-12-28 $14.63 $14.84 $14.61 $14.73 $11.55 1,501,373
2015-12-24 $14.32 $14.73 $14.31 $14.65 $11.48 1,053,397
2015-12-23 $14.56 $14.65 $14.06 $14.41 $11.29 2,322,168
2015-12-22 $15.14 $15.45 $14.35 $14.55 $11.40 7,868,986
2015-12-21 $18.40 $19.09 $18.32 $18.88 $14.80 1,354,811
2015-12-18 $18.93 $18.97 $18.33 $18.33 $14.37 1,183,065
2015-12-17 $19.35 $19.35 $19.02 $19.11 $14.98 427,319
2015-12-16 $18.92 $19.36 $18.90 $19.30 $15.13 462,344
2015-12-15 $18.56 $19.23 $18.51 $18.76 $14.70 483,945
2015-12-14 $18.44 $18.60 $18.31 $18.47 $14.48 347,428
2015-12-11 $18.71 $18.89 $18.39 $18.40 $14.42 592,794
2015-12-10 $19.11 $19.16 $18.92 $19.03 $14.92 313,397
2015-12-09 $19.40 $19.57 $18.91 $19.14 $15.00 695,269
2015-12-08 $19.49 $19.58 $19.29 $19.44 $15.24 386,940
2015-12-07 $19.85 $19.91 $19.53 $19.65 $15.40 406,754
2015-12-04 $19.76 $20.01 $19.69 $19.92 $15.61 340,338
2015-12-03 $20.34 $20.37 $19.62 $19.73 $15.46 304,122
2015-12-02 $20.31 $20.37 $20.24 $20.26 $15.88 280,515
2015-12-01 $20.05 $20.35 $19.97 $20.34 $15.94 363,206
2015-11-30 $20.32 $20.32 $19.93 $20.00 $15.68 521,542
2015-11-27 $20.06 $20.30 $19.93 $20.23 $15.86 128,116
2015-11-25 $19.99 $20.18 $19.91 $20.04 $15.71 505,910
2015-11-24 $19.44 $19.96 $19.40 $19.93 $15.62 407,961
2015-11-23 $19.44 $19.66 $19.37 $19.52 $15.30 470,441
2015-11-20 $19.23 $19.56 $19.12 $19.54 $15.32 495,800
2015-11-19 $18.67 $19.21 $18.57 $19.10 $14.97 593,218
2015-11-18 $18.55 $18.73 $18.33 $18.65 $14.62 516,558
2015-11-17 $18.56 $18.58 $18.34 $18.48 $14.48 398,139
2015-11-16 $18.36 $18.58 $18.33 $18.52 $14.52 333,414
2015-11-13 $18.40 $18.57 $18.34 $18.40 $14.42 495,469
2015-11-12 $19.02 $19.10 $18.48 $18.53 $14.52 437,624
2015-11-11 $19.37 $19.38 $19.08 $19.21 $15.06 274,882
2015-11-10 $19.10 $19.33 $18.99 $19.33 $15.15 423,673
2015-11-09 $19.39 $19.41 $19.02 $19.20 $15.05 343,952
2015-11-06 $19.65 $19.77 $19.16 $19.41 $15.21 407,217
2015-11-05 $19.36 $19.99 $19.31 $19.73 $15.46 824,516
2015-11-04 $19.67 $19.71 $19.25 $19.34 $15.16 442,055
2015-11-03 $19.62 $19.76 $19.50 $19.66 $15.41 361,141
2015-11-02 $19.36 $19.70 $19.32 $19.67 $15.42 335,269
2015-10-30 $19.48 $19.65 $19.38 $19.41 $15.21 328,613
2015-10-29 $19.72 $19.83 $19.47 $19.51 $15.29 371,543
2015-10-28 $19.25 $19.86 $19.23 $19.86 $15.57 657,103
2015-10-27 $19.59 $19.60 $19.15 $19.24 $15.08 643,033
2015-10-26 $19.55 $19.83 $19.54 $19.70 $15.44 479,580
2015-10-23 $19.79 $19.79 $19.46 $19.60 $15.36 545,641
2015-10-22 $19.63 $19.76 $19.44 $19.67 $15.42 588,176
2015-10-21 $19.97 $20.01 $19.50 $19.54 $15.32 637,081
2015-10-20 $19.85 $19.99 $19.71 $19.86 $15.57 371,662
2015-10-19 $19.70 $19.96 $19.64 $19.89 $15.59 411,384
2015-10-16 $19.86 $19.86 $19.56 $19.74 $15.47 527,955
2015-10-15 $19.55 $19.89 $19.40 $19.82 $15.53 670,485
2015-10-14 $19.71 $19.86 $19.48 $19.52 $15.30 573,065
2015-10-13 $19.85 $20.13 $19.71 $19.72 $15.46 986,280
2015-10-12 $19.39 $19.98 $19.27 $19.92 $15.61 613,561
2015-10-09 $19.21 $19.42 $19.14 $19.37 $15.18 753,141
2015-10-08 $18.94 $19.26 $18.94 $19.20 $15.05 1,077,805
2015-10-07 $18.77 $19.17 $18.68 $18.99 $14.88 706,605
2015-10-06 $19.00 $19.03 $18.62 $18.69 $14.65 494,165
2015-10-05 $18.75 $19.12 $18.75 $19.05 $14.93 503,238
2015-10-02 $18.42 $18.58 $18.15 $18.58 $14.56 589,890
2015-10-01 $18.31 $18.61 $18.04 $18.56 $14.55 693,077
2015-09-30 $18.13 $18.42 $18.03 $18.41 $14.34 928,240
2015-09-29 $17.78 $18.06 $17.70 $18.01 $14.03 1,215,517
2015-09-28 $18.14 $18.14 $17.71 $17.80 $13.87 1,046,221
2015-09-25 $18.67 $18.78 $18.19 $18.19 $14.17 1,138,443
2015-09-24 $18.45 $18.64 $18.04 $18.55 $14.45 1,106,914
2015-09-23 $18.23 $18.52 $18.12 $18.30 $14.26 692,776
2015-09-22 $18.30 $18.40 $18.03 $18.16 $14.15 388,376
2015-09-21 $18.47 $18.74 $18.41 $18.52 $14.43 605,356
2015-09-18 $18.33 $18.54 $18.21 $18.35 $14.30 848,558
2015-09-17 $18.34 $18.55 $18.23 $18.46 $14.38 595,822
2015-09-16 $18.05 $18.33 $18.00 $18.24 $14.21 283,712
2015-09-15 $17.70 $18.05 $17.67 $18.00 $14.02 213,438
2015-09-14 $17.88 $17.88 $17.62 $17.71 $13.80 242,070
2015-09-11 $17.65 $17.87 $17.45 $17.87 $13.92 271,166
2015-09-10 $17.86 $18.06 $17.66 $17.75 $13.83 267,733
2015-09-09 $18.18 $18.18 $17.85 $17.87 $13.92 364,636
2015-09-08 $17.76 $18.04 $17.64 $18.04 $14.05 339,503
2015-09-04 $17.35 $17.58 $17.35 $17.50 $13.63 214,101
2015-09-03 $17.50 $17.70 $17.43 $17.57 $13.69 421,198
2015-09-02 $17.27 $17.53 $17.07 $17.48 $13.62 600,522
2015-09-01 $17.25 $17.48 $17.12 $17.17 $13.38 578,346
2015-08-31 $17.40 $17.74 $17.31 $17.63 $13.74 378,431

Steelcase Inc - Class A (SCS) News Headlines

Recent Steelcase Inc - Class A (SCS) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.