USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI) Exchange: NYSE ARCA

  1. Profile
  2. USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)

Data as of April 30, 2024

$19.62 ($0.07) 0.35%

USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund - Daily Information
Click for more stock information on USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund.
Daily Information Data
Date April 30, 2024
Open $19.91
Previous Close $19.62
High $19.91
Low $19.56
Adjusted Open $19.91
Previous Adjusted Close $19.62
Adjusted High $19.91
Adjusted Low $19.56
Invest in USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
Date Open High Low Close Adj.Close Volume
2024-04-12 $19.91 $19.91 $19.56 $19.62 $19.62 4,246
2024-04-11 $19.64 $19.64 $19.54 $19.56 $19.56 3,419
2024-04-10 $19.50 $19.65 $19.50 $19.62 $19.62 10,929
2024-04-09 $19.55 $19.58 $19.50 $19.53 $19.53 6,669
2024-04-08 $19.59 $19.59 $19.42 $19.44 $19.44 2,648
2024-04-05 $19.43 $19.57 $19.39 $19.49 $19.49 4,535
2024-04-04 $19.33 $19.42 $19.26 $19.42 $19.42 5,164
2024-04-03 $19.31 $19.32 $19.28 $19.32 $19.32 1,693
2024-04-02 $19.20 $19.21 $19.13 $19.21 $19.21 2,913
2024-04-01 $19.03 $19.12 $19.03 $19.10 $19.10 9,569
2024-03-28 $18.87 $18.96 $18.87 $18.93 $18.93 9,608
2024-03-27 $18.72 $18.85 $18.70 $18.85 $18.85 4,063
2024-03-26 $18.94 $18.95 $18.79 $18.85 $18.85 5,938
2024-03-25 $18.74 $18.88 $18.74 $18.86 $18.86 6,532
2024-03-22 $18.68 $18.68 $18.62 $18.62 $18.62 838
2024-03-21 $18.71 $18.71 $18.52 $18.67 $18.67 1,174
2024-03-20 $18.49 $18.64 $18.49 $18.59 $18.59 1,317
2024-03-19 $18.62 $18.62 $18.54 $18.59 $18.59 2,108
2024-03-18 $18.72 $18.82 $18.68 $18.78 $18.78 12,172
2024-03-15 $18.59 $18.72 $18.59 $18.69 $18.69 11,793
2024-03-14 $18.50 $18.51 $18.48 $18.50 $18.50 2,733
2024-03-13 $18.31 $18.40 $18.31 $18.37 $18.37 1,932
2024-03-12 $18.22 $18.27 $18.22 $18.22 $18.22 4,938
2024-03-11 $18.09 $18.22 $18.07 $18.20 $18.20 16,672
2024-03-08 $17.98 $18.00 $17.97 $17.98 $17.98 2,229
2024-03-07 $18.08 $18.19 $18.08 $18.14 $18.14 3,352
2024-03-06 $17.97 $18.04 $17.92 $17.96 $17.96 4,514
2024-03-05 $17.79 $17.85 $17.72 $17.73 $17.73 5,907
2024-03-04 $17.99 $18.02 $17.90 $17.91 $17.91 5,077
2024-03-01 $17.85 $17.90 $17.83 $17.83 $17.83 4,256
2024-02-29 $17.80 $17.93 $17.78 $17.88 $17.88 4,417
2024-02-28 $17.98 $17.98 $17.90 $17.90 $17.90 5,051
2024-02-27 $18.02 $18.08 $18.01 $18.04 $18.04 4,294
2024-02-26 $17.93 $17.99 $17.86 $17.96 $17.96 10,663
2024-02-23 $17.81 $17.85 $17.80 $17.85 $17.85 3,160
2024-02-22 $18.07 $18.07 $17.86 $17.86 $17.86 1,806
2024-02-21 $17.94 $17.96 $17.91 $17.96 $17.96 1,726
2024-02-20 $17.83 $17.83 $17.73 $17.77 $17.77 2,094
2024-02-16 $17.78 $17.78 $17.77 $17.77 $17.77 5,074
2024-02-15 $17.78 $17.81 $17.77 $17.77 $17.77 3,494
2024-02-14 $18.22 $18.22 $17.69 $17.69 $17.69 1,519
2024-02-13 $17.92 $17.96 $17.87 $17.87 $17.87 1,511
2024-02-12 $18.03 $18.04 $17.98 $17.99 $17.99 2,559
2024-02-09 $18.02 $18.02 $18.02 $18.02 $18.02 216
2024-02-08 $17.90 $17.97 $17.86 $17.95 $17.95 4,638
2024-02-07 $17.83 $17.83 $17.83 $17.83 $17.83 537
2024-02-06 $17.74 $17.75 $17.71 $17.74 $17.74 3,340
2024-02-05 $17.65 $17.74 $17.58 $17.70 $17.70 1,831
2024-02-02 $17.68 $17.71 $17.67 $17.70 $17.70 3,097
2024-02-01 $18.03 $18.03 $17.80 $17.83 $17.83 1,645
2024-01-31 $18.02 $18.08 $18.02 $18.02 $18.02 1,351
2024-01-30 $17.92 $18.09 $17.92 $18.09 $18.09 19,043
2024-01-29 $17.93 $17.93 $17.90 $17.91 $17.91 2,240
2024-01-26 $17.99 $18.09 $17.88 $18.09 $18.09 4,089
2024-01-25 $17.89 $17.98 $17.89 $17.98 $17.98 4,239
2024-01-24 $17.91 $18.00 $17.91 $17.98 $17.98 2,527
2024-01-23 $17.81 $17.87 $17.78 $17.87 $17.87 4,516
2024-01-22 $17.62 $17.78 $17.62 $17.75 $17.75 3,455
2024-01-19 $17.79 $17.79 $17.64 $17.66 $17.66 131,113
2024-01-18 $17.53 $17.69 $17.53 $17.69 $17.69 5,177
2024-01-17 $17.51 $17.58 $17.48 $17.54 $17.54 2,254
2024-01-16 $17.70 $17.71 $17.62 $17.65 $17.65 20,674
2024-01-12 $17.83 $17.83 $17.59 $17.66 $17.66 3,662
2024-01-11 $17.67 $17.71 $17.56 $17.61 $17.61 4,735
2024-01-10 $17.60 $17.64 $17.44 $17.46 $17.46 6,048
2024-01-09 $17.60 $17.64 $17.52 $17.64 $17.64 5,673
2024-01-08 $17.28 $17.50 $17.26 $17.45 $17.45 7,734
2024-01-05 $17.53 $17.58 $17.53 $17.56 $17.56 4,796
2024-01-04 $17.64 $17.65 $17.54 $17.62 $17.62 4,358
2024-01-03 $17.51 $17.64 $17.51 $17.63 $17.63 8,975
2024-01-02 $17.58 $17.58 $17.46 $17.47 $17.47 3,271
2023-12-29 $17.61 $17.61 $17.46 $17.46 $17.46 1,181
2023-12-28 $17.81 $17.81 $17.67 $17.67 $17.67 17,232
2023-12-27 $17.82 $17.86 $17.77 $17.79 $17.79 11,559
2023-12-26 $17.48 $17.80 $17.11 $17.74 $17.74 7,027
2023-12-22 $17.76 $17.76 $17.65 $17.66 $17.66 14,618
2023-12-21 $17.75 $17.75 $17.70 $17.74 $17.74 3,645
2023-12-20 $17.87 $17.97 $17.76 $17.79 $17.79 11,281
2023-12-19 $17.86 $17.99 $17.83 $17.99 $17.99 5,538
2023-12-18 $18.05 $18.07 $17.94 $17.95 $17.74 6,053
2023-12-15 $17.82 $17.88 $17.82 $17.84 $17.63 15,467
2023-12-14 $17.75 $17.81 $17.75 $17.78 $17.57 6,336
2023-12-13 $17.33 $17.57 $17.33 $17.54 $17.33 27,074
2023-12-12 $17.35 $17.37 $17.32 $17.36 $17.16 2,173
2023-12-11 $17.47 $17.57 $17.47 $17.57 $17.36 8,557
2023-12-08 $17.31 $17.56 $17.31 $17.49 $17.28 2,776
2023-12-07 $17.47 $17.47 $17.40 $17.42 $17.22 2,479
2023-12-06 $17.60 $17.60 $17.34 $17.36 $17.16 5,254
2023-12-05 $17.86 $17.86 $17.73 $17.75 $17.54 4,719
2023-12-04 $18.02 $18.02 $17.88 $17.93 $17.72 7,092
2023-12-01 $18.27 $18.32 $18.06 $18.11 $18.11 4,725
2023-11-30 $18.50 $18.50 $18.28 $18.30 $18.30 5,432
2023-11-29 $18.27 $18.43 $18.26 $18.43 $18.43 6,584
2023-11-28 $18.21 $18.41 $18.21 $18.40 $18.40 1,334
2023-11-27 $18.07 $18.16 $18.04 $18.12 $18.12 185,191
2023-11-24 $18.45 $18.45 $18.23 $18.23 $18.23 924
2023-11-22 $18.36 $18.46 $18.31 $18.42 $18.42 3,488
2023-11-21 $18.53 $18.61 $18.53 $18.59 $18.59 1,117
2023-11-20 $18.32 $18.53 $18.32 $18.47 $18.47 29,066
2023-11-17 $18.13 $18.16 $18.13 $18.14 $18.14 16,980
2023-11-16 $18.03 $18.03 $17.97 $18.00 $18.00 1,297
2023-11-15 $18.41 $18.44 $18.35 $18.42 $18.42 2,653
2023-11-14 $18.48 $18.48 $18.39 $18.39 $18.39 1,512
2023-11-13 $18.35 $18.37 $18.31 $18.35 $18.35 1,452
2023-11-10 $18.01 $18.01 $18.01 $18.01 $18.01 635
2023-11-09 $18.02 $18.02 $17.97 $17.99 $17.99 1,729
2023-11-08 $18.16 $18.21 $18.08 $18.08 $18.08 3,471
2023-11-07 $18.45 $18.45 $18.28 $18.28 $18.28 20,109
2023-11-06 $18.67 $18.70 $18.67 $18.67 $18.67 12,458
2023-11-03 $18.61 $18.61 $18.61 $18.61 $18.61 2,394
2023-11-02 $18.52 $18.70 $18.52 $18.69 $18.69 13,171
2023-11-01 $18.58 $18.58 $18.46 $18.46 $18.46 400
2023-10-31 $18.56 $18.61 $18.47 $18.51 $18.51 1,944
2023-10-30 $18.62 $18.62 $18.47 $18.49 $18.49 14,444
2023-10-27 $19.36 $19.36 $18.54 $18.70 $18.70 38,927
2023-10-26 $18.52 $18.52 $18.47 $18.48 $18.48 1,878
2023-10-25 $18.49 $18.55 $18.45 $18.53 $18.53 9,071
2023-10-24 $18.56 $18.56 $18.46 $18.55 $18.55 5,418
2023-10-23 $18.72 $18.75 $18.61 $18.65 $18.65 5,103
2023-10-20 $18.76 $19.16 $18.69 $18.69 $18.69 184,467
2023-10-19 $18.59 $18.80 $18.59 $18.80 $18.80 2,260
2023-10-18 $18.60 $18.64 $18.60 $18.63 $18.63 1,481
2023-10-17 $18.43 $18.54 $18.43 $18.54 $18.54 504
2023-10-16 $18.41 $18.41 $18.38 $18.40 $18.40 1,131
2023-10-13 $18.25 $18.40 $18.19 $18.38 $18.38 14,895
2023-10-12 $17.90 $17.97 $17.90 $17.97 $17.97 2,781
2023-10-11 $18.00 $18.00 $17.88 $17.88 $17.88 649
2023-10-10 $17.99 $18.02 $17.96 $18.01 $18.01 24,457
2023-10-09 $18.00 $18.05 $17.98 $18.02 $18.02 1,516
2023-10-06 $17.79 $17.89 $17.79 $17.84 $17.84 2,725
2023-10-05 $17.75 $17.75 $17.68 $17.74 $17.74 44,671
2023-10-04 $18.04 $18.04 $17.79 $17.82 $17.82 19,581
2023-10-03 $18.28 $18.28 $18.13 $18.22 $18.22 13,032
2023-10-02 $18.52 $18.52 $18.37 $18.38 $18.38 2,872
2023-09-29 $18.53 $18.53 $18.47 $18.50 $18.50 1,368
2023-09-28 $18.71 $18.84 $18.71 $18.79 $18.79 1,574
2023-09-27 $18.73 $18.76 $18.68 $18.70 $18.70 2,988
2023-09-26 $18.55 $18.65 $18.55 $18.63 $18.63 513
2023-09-25 $18.73 $18.73 $18.54 $18.65 $18.65 4,631
2023-09-22 $18.80 $18.80 $18.70 $18.73 $18.73 8,098
2023-09-21 $18.77 $18.77 $18.76 $18.76 $18.76 1,266
2023-09-20 $18.90 $18.93 $18.82 $18.82 $18.82 5,756
2023-09-19 $19.01 $19.01 $18.94 $18.96 $18.96 1,723
2023-09-18 $19.09 $19.11 $19.04 $19.06 $18.93 5,067
2023-09-15 $19.14 $19.18 $19.10 $19.14 $19.00 2,789
2023-09-14 $19.15 $19.27 $19.14 $19.22 $19.09 11,386
2023-09-13 $19.02 $19.02 $19.01 $19.01 $18.88 1,167
2023-09-12 $18.97 $19.00 $18.92 $18.97 $18.84 5,471
2023-09-11 $18.91 $18.99 $18.85 $18.91 $18.78 4,648
2023-09-08 $18.63 $18.74 $18.63 $18.67 $18.54 4,589
2023-09-07 $18.65 $18.68 $18.62 $18.67 $18.54 2,067
2023-09-06 $18.68 $18.78 $18.68 $18.74 $18.61 6,305
2023-09-05 $18.80 $18.85 $18.76 $18.81 $18.68 2,262
2023-09-01 $18.71 $18.81 $18.70 $18.77 $18.77 1,537
2023-08-31 $18.60 $18.60 $18.55 $18.60 $18.60 989
2023-08-30 $18.54 $18.58 $18.54 $18.54 $18.54 668
2023-08-29 $18.54 $18.59 $18.52 $18.56 $18.56 1,393
2023-08-28 $18.43 $18.56 $18.43 $18.47 $18.47 1,015
2023-08-25 $18.41 $18.53 $18.41 $18.53 $18.53 2,192
2023-08-24 $18.31 $18.31 $18.31 $18.31 $18.31 211
2023-08-23 $18.11 $18.22 $18.11 $18.22 $18.22 526
2023-08-22 $18.21 $18.21 $18.16 $18.16 $18.16 277
2023-08-21 $18.35 $18.35 $18.17 $18.19 $18.19 7,953
2023-08-18 $18.22 $18.22 $18.15 $18.18 $18.18 645
2023-08-17 $18.11 $18.11 $17.96 $17.97 $17.97 863
2023-08-16 $17.89 $17.89 $17.89 $17.89 $17.89 426
2023-08-15 $18.04 $18.05 $17.93 $17.93 $17.93 2,664
2023-08-14 $18.17 $18.17 $18.11 $18.13 $18.13 2,108
2023-08-11 $18.41 $18.41 $18.29 $18.30 $18.30 10,547
2023-08-10 $18.42 $18.42 $18.31 $18.34 $18.34 4,980
2023-08-09 $18.40 $18.42 $18.37 $18.42 $18.42 1,729
2023-08-08 $18.12 $18.34 $18.09 $18.32 $18.32 3,303
2023-08-07 $18.40 $18.40 $18.36 $18.40 $18.40 3,993
2023-08-04 $18.44 $18.46 $18.41 $18.41 $18.41 3,638
2023-08-03 $18.22 $18.39 $18.22 $18.37 $18.37 5,740
2023-08-02 $18.44 $18.44 $18.21 $18.30 $18.30 3,684
2023-08-01 $18.46 $18.52 $18.46 $18.52 $18.52 417
2023-07-31 $18.55 $18.57 $18.46 $18.57 $18.57 4,475
2023-07-28 $18.48 $18.58 $18.48 $18.53 $18.53 6,023
2023-07-27 $18.60 $18.60 $18.46 $18.46 $18.46 2,592
2023-07-26 $18.51 $18.60 $18.51 $18.58 $18.58 16,564
2023-07-25 $18.51 $18.51 $18.47 $18.51 $18.51 6,831
2023-07-24 $18.44 $18.45 $18.43 $18.45 $18.45 1,991
2023-07-21 $18.23 $18.23 $18.18 $18.22 $18.22 4,875
2023-07-20 $18.05 $18.05 $17.97 $18.05 $18.05 1,823
2023-07-19 $17.80 $17.91 $17.80 $17.88 $17.88 3,622
2023-07-18 $17.60 $17.78 $17.60 $17.77 $17.77 4,209
2023-07-17 $17.60 $17.60 $17.52 $17.52 $17.52 1,273
2023-07-14 $17.72 $17.72 $17.66 $17.66 $17.66 750
2023-07-13 $17.76 $17.76 $17.53 $17.68 $17.68 6,538
2023-07-12 $17.55 $17.58 $17.46 $17.46 $17.46 1,170
2023-07-11 $17.34 $17.34 $17.34 $17.34 $17.34 157
2023-07-10 $17.23 $17.23 $17.23 $17.23 $17.23 184
2023-07-07 $17.15 $17.19 $17.11 $17.15 $17.15 2,543
2023-07-06 $17.17 $17.17 $17.05 $17.13 $17.13 4,710
2023-07-05 $17.10 $17.14 $17.10 $17.14 $17.14 554
2023-07-03 $17.04 $17.05 $17.03 $17.03 $17.03 619
2023-06-30 $16.75 $16.94 $16.75 $16.94 $16.94 2,125
2023-06-29 $16.62 $16.64 $16.56 $16.64 $16.64 2,957
2023-06-28 $16.66 $16.69 $16.58 $16.62 $16.62 2,898
2023-06-27 $16.88 $16.88 $16.74 $16.74 $16.74 1,041
2023-06-26 $17.09 $17.09 $16.95 $16.96 $16.96 1,106
2023-06-23 $17.10 $17.10 $16.91 $17.00 $17.00 5,350
2023-06-22 $17.45 $17.45 $17.27 $17.39 $17.39 736
2023-06-21 $17.52 $17.67 $17.52 $17.67 $17.67 1,369
2023-06-20 $17.60 $17.60 $17.46 $17.55 $17.55 11,077
2023-06-16 $17.71 $17.78 $17.59 $17.78 $17.62 2,007
2023-06-15 $17.20 $17.56 $17.20 $17.53 $17.53 7,232
2023-06-14 $17.10 $17.15 $17.07 $17.07 $17.07 2,994
2023-06-13 $17.19 $17.19 $17.06 $17.06 $17.06 2,128
2023-06-12 $17.15 $17.15 $16.92 $16.98 $16.98 10,062
2023-06-09 $17.10 $17.10 $17.09 $17.09 $17.09 465
2023-06-08 $17.12 $17.14 $17.12 $17.14 $17.14 1,146
2023-06-07 $17.08 $17.12 $17.08 $17.10 $17.10 578
2023-06-06 $17.02 $17.05 $16.95 $17.04 $17.04 3,391
2023-06-05 $17.03 $17.05 $16.98 $17.01 $17.01 1,766
2023-06-02 $16.93 $16.96 $16.91 $16.94 $16.94 3,265
2023-06-01 $16.69 $16.84 $16.69 $16.84 $16.84 1,769
2023-05-31 $16.55 $16.62 $16.50 $16.50 $16.50 2,970
2023-05-30 $16.94 $16.94 $16.62 $16.75 $16.75 9,152
2023-05-26 $17.00 $17.00 $16.94 $16.94 $16.94 1,819
2023-05-25 $16.83 $16.83 $16.83 $16.83 $16.83 412
2023-05-24 $17.01 $17.01 $17.01 $17.01 $17.01 97
2023-05-23 $16.95 $17.02 $16.95 $17.02 $17.02 4,026
2023-05-22 $17.00 $17.03 $17.00 $17.03 $17.03 5,564
2023-05-19 $17.14 $17.14 $16.98 $16.98 $16.98 1,119
2023-05-18 $16.98 $16.98 $16.90 $16.90 $16.90 472
2023-05-17 $16.97 $17.05 $16.97 $17.05 $17.05 3,518
2023-05-16 $17.07 $17.07 $16.90 $16.90 $16.90 2,133
2023-05-15 $16.85 $17.22 $16.45 $17.04 $17.04 8,567
2023-05-12 $16.92 $16.92 $16.77 $16.80 $16.80 1,054
2023-05-11 $17.09 $17.10 $16.75 $16.93 $16.93 1,021
2023-05-10 $16.75 $17.23 $16.75 $17.23 $17.23 1,006
2023-05-09 $17.05 $17.21 $17.05 $17.21 $17.21 1,375
2023-05-08 $17.03 $17.69 $16.77 $17.22 $17.22 4,292
2023-05-05 $16.97 $16.99 $16.97 $16.99 $16.99 2,852
2023-05-04 $16.64 $16.81 $16.64 $16.69 $16.69 1,489
2023-05-03 $16.77 $16.81 $16.59 $16.64 $16.64 5,649
2023-05-02 $17.40 $17.40 $16.93 $16.95 $16.95 3,645
2023-05-01 $17.30 $17.88 $17.26 $17.32 $17.32 1,477
2023-04-28 $17.36 $17.36 $17.26 $17.32 $17.32 4,694
2023-04-27 $17.31 $17.31 $17.19 $17.23 $17.23 5,030
2023-04-26 $17.36 $17.44 $17.30 $17.31 $17.31 1,484
2023-04-25 $17.40 $17.45 $17.39 $17.40 $17.40 1,799
2023-04-24 $17.45 $17.58 $17.45 $17.58 $17.58 1,817
2023-04-21 $17.64 $17.64 $17.54 $17.61 $17.61 1,453
2023-04-20 $17.62 $17.62 $17.58 $17.58 $17.58 522
2023-04-19 $17.84 $17.84 $17.73 $17.73 $17.73 527
2023-04-18 $18.15 $18.15 $17.74 $17.94 $17.94 7,377
2023-04-17 $17.83 $17.83 $17.69 $17.82 $17.82 3,296
2023-04-14 $17.85 $17.85 $17.80 $17.80 $17.80 806
2023-04-13 $17.84 $17.84 $17.84 $17.84 $17.84 279
2023-04-12 $17.71 $17.78 $17.68 $17.68 $17.68 4,207
2023-04-11 $17.59 $17.64 $17.58 $17.64 $17.64 1,863
2023-04-10 $17.49 $17.52 $17.48 $17.48 $17.48 4,740
2023-04-06 $17.49 $17.56 $17.49 $17.56 $17.56 2,453
2023-04-05 $17.44 $17.53 $17.44 $17.44 $17.44 1,820
2023-04-04 $17.47 $17.47 $17.35 $17.41 $17.41 2,309
2023-04-03 $17.54 $17.54 $17.46 $17.48 $17.48 4,086
2023-03-31 $17.15 $17.20 $17.15 $17.19 $17.19 1,286
2023-03-30 $17.07 $17.16 $17.06 $17.07 $17.07 656
2023-03-29 $17.10 $17.10 $17.00 $17.00 $17.00 2,036
2023-03-28 $16.96 $17.15 $16.96 $17.05 $17.05 2,623
2023-03-27 $16.75 $17.08 $16.75 $17.01 $17.01 7,638
2023-03-24 $16.78 $16.93 $16.78 $16.84 $16.84 3,746
2023-03-23 $16.97 $16.97 $16.76 $16.76 $16.76 6,497
2023-03-22 $16.89 $16.97 $16.79 $16.89 $16.89 43,425
2023-03-21 $16.87 $16.93 $16.82 $16.89 $16.89 3,474
2023-03-20 $17.02 $17.02 $16.80 $16.94 $16.85 12,078
2023-03-17 $16.95 $16.95 $16.74 $16.76 $16.67 13,445
2023-03-16 $16.59 $16.80 $16.56 $16.77 $16.68 2,188
2023-03-15 $16.66 $16.72 $16.54 $16.70 $16.61 2,838
2023-03-14 $17.09 $17.09 $16.46 $16.96 $16.87 31,756
2023-03-13 $17.09 $17.26 $17.09 $17.18 $17.09 4,070
2023-03-10 $17.19 $17.20 $17.15 $17.15 $17.15 1,271
2023-03-09 $17.22 $17.22 $17.02 $17.07 $17.07 3,558
2023-03-08 $17.32 $17.32 $17.21 $17.21 $17.21 1,758
2023-03-07 $17.51 $17.51 $17.28 $17.33 $17.33 6,443
2023-03-06 $17.43 $17.64 $17.43 $17.60 $17.60 16,767
2023-03-03 $17.57 $17.60 $17.57 $17.60 $17.60 2,831
2023-03-02 $17.49 $17.49 $17.36 $17.39 $17.39 1,933
2023-03-01 $17.44 $17.82 $17.39 $17.56 $17.56 8,853
2023-02-28 $17.35 $17.35 $17.26 $17.26 $17.26 1,402
2023-02-27 $17.28 $17.35 $17.28 $17.31 $17.31 4,596
2023-02-24 $17.12 $17.25 $17.12 $17.19 $17.19 2,302
2023-02-23 $17.50 $17.50 $17.30 $17.35 $17.35 8,860
2023-02-22 $17.53 $17.53 $17.49 $17.49 $17.49 1,175
2023-02-21 $17.62 $17.70 $17.62 $17.65 $17.65 8,202
2023-02-17 $17.37 $17.37 $17.23 $17.28 $17.28 1,002
2023-02-16 $17.43 $17.43 $17.29 $17.35 $17.35 1,471
2023-02-15 $17.54 $17.54 $17.23 $17.33 $17.33 18,350
2023-02-14 $17.47 $17.56 $17.47 $17.55 $17.55 1,000
2023-02-13 $17.45 $17.59 $17.44 $17.58 $17.58 3,980
2023-02-10 $17.42 $17.46 $17.41 $17.41 $17.41 1,370
2023-02-09 $17.34 $17.42 $17.30 $17.36 $17.36 5,463
2023-02-08 $17.51 $17.53 $17.38 $17.53 $17.53 36,069
2023-02-07 $17.27 $17.45 $17.27 $17.44 $17.44 1,828
2023-02-06 $17.32 $17.73 $17.00 $17.38 $17.38 4,651
2023-02-03 $17.59 $17.60 $17.28 $17.28 $17.28 1,373
2023-02-02 $17.75 $17.81 $16.92 $17.68 $17.68 15,572
2023-02-01 $17.70 $17.78 $17.55 $17.70 $17.70 4,985
2023-01-31 $17.82 $18.01 $17.82 $18.01 $18.01 889
2023-01-30 $17.90 $18.21 $17.61 $17.82 $17.82 12,608
2023-01-27 $18.02 $18.02 $17.93 $17.93 $17.93 1,123
2023-01-26 $17.90 $18.09 $17.88 $18.02 $18.02 3,579
2023-01-25 $17.94 $17.97 $17.83 $17.91 $17.91 17,047
2023-01-24 $17.91 $17.97 $17.91 $17.96 $17.96 608
2023-01-23 $17.92 $18.01 $17.78 $18.01 $18.01 4,696
2023-01-20 $17.80 $17.91 $17.75 $17.83 $17.83 2,628
2023-01-19 $17.80 $17.83 $17.74 $17.80 $17.80 9,771
2023-01-18 $17.95 $17.95 $17.81 $17.81 $17.81 808
2023-01-17 $18.25 $18.25 $17.80 $17.95 $17.95 14,271
2023-01-13 $18.09 $18.10 $17.84 $17.88 $17.88 1,573
2023-01-12 $17.76 $17.76 $17.74 $17.75 $17.75 419
2023-01-11 $17.64 $17.64 $17.60 $17.60 $17.60 530
2023-01-10 $17.61 $17.61 $17.48 $17.52 $17.52 495
2023-01-09 $17.91 $17.91 $17.69 $17.69 $17.69 2,602
2023-01-06 $17.31 $17.51 $17.31 $17.51 $17.51 1,801
2023-01-05 $17.36 $17.36 $17.36 $17.36 $17.36 225
2023-01-04 $17.49 $17.49 $17.44 $17.44 $17.44 730
2023-01-03 $18.15 $18.15 $17.67 $17.67 $17.67 1,167
2022-12-30 $18.04 $18.21 $17.88 $18.21 $18.21 1,255
2022-12-29 $18.10 $18.10 $17.50 $17.92 $17.92 1,987
2022-12-28 $17.90 $17.90 $17.86 $17.89 $17.89 2,865
2022-12-27 $17.97 $18.01 $17.97 $18.01 $18.01 2,010
2022-12-23 $17.75 $17.95 $17.63 $17.92 $17.88 2,020
2022-12-22 $17.98 $17.98 $17.58 $17.62 $17.58 2,891
2022-12-21 $17.83 $17.83 $17.78 $17.83 $17.79 1,218
2022-12-20 $17.72 $17.72 $17.72 $17.72 $17.68 92
2022-12-19 $17.51 $17.51 $17.37 $17.40 $17.37 4,942
2022-12-16 $17.55 $17.55 $17.39 $17.42 $17.38 2,907
2022-12-15 $18.01 $18.01 $17.45 $17.58 $17.54 10,736
2022-12-14 $17.78 $17.90 $17.78 $17.90 $17.86 1,970
2022-12-13 $17.75 $17.81 $17.65 $17.69 $17.66 3,198
2022-12-12 $20.22 $20.25 $20.22 $20.22 $17.33 2,025
2022-12-09 $20.24 $20.59 $20.24 $20.24 $17.34 2,469
2022-12-08 $21.00 $21.00 $20.19 $20.25 $20.25 7,372
2022-12-07 $20.24 $20.24 $20.24 $20.24 $20.24 2,965
2022-12-06 $20.25 $20.25 $20.25 $20.25 $20.25 27
2022-12-05 $20.48 $20.53 $20.34 $20.34 $20.34 3,156
2022-12-02 $20.63 $20.63 $20.62 $20.62 $20.62 280
2022-12-01 $20.68 $20.68 $20.68 $20.68 $20.68 178
2022-11-30 $20.72 $20.72 $20.72 $20.72 $20.72 128
2022-11-29 $20.19 $20.19 $20.19 $20.19 $20.19 98
2022-11-28 $19.90 $19.94 $19.90 $19.94 $19.94 1,319
2022-11-25 $20.25 $20.25 $20.01 $20.01 $20.01 414
2022-11-23 $20.40 $20.40 $20.25 $20.29 $20.29 1,721
2022-11-22 $20.44 $20.50 $20.38 $20.38 $20.38 826
2022-11-21 $20.18 $20.20 $20.16 $20.20 $20.20 524
2022-11-18 $20.27 $21.05 $19.80 $20.52 $20.52 8,448
2022-11-17 $20.52 $20.52 $20.42 $20.42 $20.42 479
2022-11-16 $20.83 $21.24 $20.80 $20.84 $20.84 3,248
2022-11-15 $21.05 $21.13 $21.05 $21.13 $21.13 8,375
2022-11-14 $21.30 $21.30 $20.99 $20.99 $20.99 1,082
2022-11-11 $21.11 $21.18 $21.11 $21.17 $21.17 1,537
2022-11-10 $20.83 $20.83 $20.76 $20.76 $20.76 609
2022-11-09 $20.55 $20.56 $20.55 $20.56 $20.56 147
2022-11-08 $20.89 $20.89 $20.88 $20.88 $20.88 527
2022-11-07 $21.04 $21.04 $20.93 $20.93 $20.93 925
2022-11-04 $21.14 $21.15 $20.95 $21.06 $21.06 5,916
2022-11-03 $20.22 $20.44 $20.22 $20.44 $20.44 521
2022-11-02 $20.56 $20.60 $20.45 $20.45 $20.45 362
2022-11-01 $19.05 $20.28 $19.05 $20.20 $20.20 5,322
2022-10-31 $19.95 $20.01 $19.85 $19.89 $19.89 9,162
2022-10-28 $20.00 $20.09 $19.94 $20.06 $20.06 1,979
2022-10-27 $20.32 $20.33 $20.26 $20.29 $20.29 557
2022-10-26 $20.30 $20.30 $20.30 $20.30 $20.30 280
2022-10-25 $20.21 $20.21 $20.10 $20.10 $20.10 436
2022-10-24 $20.30 $20.30 $20.15 $20.15 $20.15 627
2022-10-21 $20.00 $20.11 $19.96 $20.11 $20.11 794
2022-10-20 $20.14 $20.15 $19.95 $19.95 $19.95 470
2022-10-19 $19.93 $19.93 $19.93 $19.93 $19.93 106
2022-10-18 $20.16 $20.16 $19.96 $19.96 $19.96 6,051
2022-10-17 $20.19 $20.20 $20.08 $20.12 $20.12 4,588
2022-10-14 $20.26 $20.26 $19.85 $20.03 $20.03 8,030
2022-10-13 $20.06 $20.38 $20.06 $20.29 $20.29 3,817
2022-10-12 $23.32 $23.32 $20.06 $20.08 $20.08 19,283
2022-10-11 $23.41 $23.41 $23.28 $23.28 $20.12 1,003
2022-10-10 $23.90 $23.90 $23.65 $23.65 $20.44 728
2022-10-07 $23.69 $23.91 $23.69 $23.91 $23.91 8,027
2022-10-06 $23.45 $23.66 $23.45 $23.66 $23.66 627
2022-10-05 $23.42 $23.42 $23.42 $23.42 $23.42 163
2022-10-04 $23.12 $23.23 $23.12 $23.23 $23.23 1,498
2022-10-03 $22.65 $22.67 $22.54 $22.54 $22.54 12,581
2022-09-30 $22.43 $22.95 $22.16 $22.16 $22.16 27,753
2022-09-29 $22.55 $22.55 $22.40 $22.40 $22.40 336
2022-09-28 $22.44 $22.44 $22.44 $22.44 $22.44 390
2022-09-27 $22.25 $22.30 $22.07 $22.09 $22.09 2,156
2022-09-26 $22.37 $22.37 $21.91 $21.91 $21.91 1,429
2022-09-23 $22.57 $22.57 $22.40 $22.46 $22.46 2,218
2022-09-22 $23.22 $23.22 $23.19 $23.19 $23.19 1,077
2022-09-21 $23.35 $23.36 $23.14 $23.14 $23.14 1,234
2022-09-20 $23.16 $23.24 $23.16 $23.24 $23.24 497
2022-09-19 $22.53 $23.25 $22.52 $23.23 $23.23 1,999
2022-09-16 $23.11 $23.11 $22.97 $22.97 $22.97 1,588
2022-09-15 $23.10 $23.10 $23.10 $23.10 $23.10 99
2022-09-14 $23.42 $23.42 $23.42 $23.42 $23.42 39
2022-09-13 $23.64 $23.64 $23.52 $23.60 $23.60 805
2022-09-12 $23.75 $23.75 $23.75 $23.75 $23.75 153
2022-09-09 $23.28 $23.48 $23.18 $23.37 $23.37 1,119
2022-09-08 $22.73 $22.93 $22.73 $22.84 $22.84 286
2022-09-07 $22.80 $22.87 $22.63 $22.67 $22.67 2,406
2022-09-06 $23.25 $23.33 $23.15 $23.15 $23.15 3,073
2022-09-02 $23.15 $23.15 $23.15 $23.15 $23.15 212
2022-09-01 $23.21 $23.32 $23.11 $23.12 $23.12 2,961
2022-08-31 $23.78 $23.78 $23.78 $23.78 $23.78 55
2022-08-30 $24.42 $24.42 $23.98 $24.18 $24.18 12,891
2022-08-29 $24.58 $24.66 $24.58 $24.58 $24.58 1,493
2022-08-26 $24.45 $24.45 $24.45 $24.45 $24.45 8
2022-08-25 $24.60 $24.60 $24.37 $24.37 $24.37 2,293
2022-08-24 $24.61 $24.61 $24.41 $24.60 $24.60 2,143
2022-08-23 $23.02 $24.37 $23.02 $24.33 $24.33 2,471
2022-08-22 $23.87 $24.11 $23.87 $24.07 $24.07 2,601
2022-08-19 $23.53 $23.77 $23.53 $23.77 $23.77 231
2022-08-18 $23.81 $23.81 $23.79 $23.79 $23.79 554
2022-08-17 $23.77 $23.78 $23.64 $23.64 $23.64 3,784
2022-08-16 $24.09 $24.09 $23.54 $23.61 $23.61 14,063
2022-08-15 $23.62 $23.81 $23.62 $23.81 $23.81 1,039
2022-08-12 $24.02 $24.02 $24.02 $24.02 $24.02 119
2022-08-11 $23.95 $23.95 $23.95 $23.95 $23.95 58
2022-08-10 $23.57 $23.57 $23.47 $23.47 $23.47 1,014
2022-08-09 $23.17 $23.17 $23.12 $23.12 $23.12 204
2022-08-08 $22.84 $22.84 $22.71 $22.76 $22.76 1,284
2022-08-05 $22.49 $22.67 $22.48 $22.67 $22.67 1,572
2022-08-04 $22.69 $22.81 $22.69 $22.80 $22.80 1,559
2022-08-03 $22.93 $22.93 $22.55 $22.68 $22.68 6,438
2022-08-02 $22.90 $22.90 $22.66 $22.66 $22.66 359
2022-08-01 $22.87 $23.04 $22.81 $22.95 $22.95 3,333
2022-07-29 $23.44 $23.44 $23.44 $23.44 $23.44 327
2022-07-28 $23.38 $23.38 $23.25 $23.25 $23.25 2,203
2022-07-27 $23.18 $23.18 $23.10 $23.16 $23.16 2,450
2022-07-26 $22.65 $22.65 $22.61 $22.65 $22.65 2,046
2022-07-25 $22.09 $22.51 $22.09 $22.47 $22.47 1,610
2022-07-22 $22.37 $22.37 $22.16 $22.16 $22.16 476
2022-07-21 $22.23 $22.23 $22.23 $22.23 $22.23 157
2022-07-20 $22.57 $22.62 $22.41 $22.53 $22.53 3,600
2022-07-19 $22.50 $22.69 $22.50 $22.64 $22.64 7,569
2022-07-18 $22.78 $22.78 $22.60 $22.64 $22.64 5,248
2022-07-15 $22.21 $22.21 $22.21 $22.21 $22.21 87
2022-07-14 $21.70 $21.89 $21.70 $21.89 $21.89 814
2022-07-13 $22.10 $22.39 $22.10 $22.18 $22.18 2,895
2022-07-12 $22.20 $22.20 $22.10 $22.10 $22.10 559
2022-07-11 $23.09 $23.12 $22.94 $23.12 $23.12 1,726
2022-07-08 $23.05 $23.16 $23.01 $23.01 $23.01 450
2022-07-07 $22.30 $22.83 $22.30 $22.50 $22.50 4,019
2022-07-06 $22.15 $22.15 $21.70 $21.96 $21.96 7,491
2022-07-05 $22.66 $22.66 $22.30 $22.30 $22.30 1,490
2022-07-01 $23.31 $23.42 $23.31 $23.41 $23.41 1,047
2022-06-30 $23.61 $23.61 $23.52 $23.59 $23.59 1,394
2022-06-29 $24.10 $24.10 $24.10 $24.10 $24.10 139
2022-06-28 $24.27 $24.27 $24.15 $24.15 $24.15 412
2022-06-27 $24.16 $24.21 $23.97 $24.15 $24.15 31,095
2022-06-24 $23.84 $24.12 $23.84 $24.07 $24.07 1,249
2022-06-23 $24.03 $24.03 $23.88 $23.88 $23.88 6,128
2022-06-22 $24.73 $24.86 $24.69 $24.73 $24.73 10,129
2022-06-21 $25.45 $25.65 $25.29 $25.29 $25.29 20,146
2022-06-17 $26.20 $26.23 $25.09 $25.09 $25.09 7,995
2022-06-16 $25.84 $26.08 $25.84 $26.08 $26.08 4,594
2022-06-15 $25.93 $25.93 $25.89 $25.89 $25.89 590
2022-06-14 $25.76 $26.16 $25.67 $25.70 $25.70 3,027
2022-06-13 $26.25 $26.26 $25.84 $26.01 $26.01 8,637
2022-06-10 $26.60 $26.60 $26.52 $26.59 $26.59 869
2022-06-09 $26.87 $26.96 $26.87 $26.87 $26.87 5,226
2022-06-08 $26.90 $26.96 $26.85 $26.85 $26.85 4,021
2022-06-07 $26.55 $26.72 $26.55 $26.67 $26.67 902
2022-06-06 $26.64 $26.65 $26.45 $26.46 $26.46 2,728
2022-06-03 $26.42 $26.56 $26.30 $26.56 $26.56 5,066
2022-06-02 $26.33 $26.39 $25.90 $26.39 $26.39 1,476
2022-06-01 $25.82 $25.97 $25.82 $25.83 $25.83 4,165
2022-05-31 $26.30 $26.30 $25.57 $25.65 $25.65 1,809
2022-05-27 $25.58 $25.77 $25.58 $25.74 $25.74 1,467
2022-05-26 $25.42 $25.57 $25.42 $25.54 $25.54 1,905
2022-05-25 $25.19 $25.30 $25.10 $25.27 $25.27 1,236
2022-05-24 $25.07 $25.17 $25.07 $25.17 $25.17 735
2022-05-23 $25.13 $25.13 $25.13 $25.13 $25.13 252
2022-05-20 $25.35 $25.35 $25.00 $25.08 $25.08 3,510
2022-05-19 $24.96 $25.27 $24.96 $24.97 $24.97 7,725
2022-05-18 $24.82 $24.82 $24.40 $24.40 $24.40 745
2022-05-17 $25.50 $25.50 $25.08 $25.08 $25.08 4,623
2022-05-16 $25.00 $25.47 $25.00 $25.34 $25.34 6,144
2022-05-13 $24.74 $24.98 $24.73 $24.88 $24.88 4,653
2022-05-12 $24.70 $24.96 $24.59 $24.67 $24.67 2,846
2022-05-11 $26.16 $26.16 $24.93 $24.93 $24.93 4,574
2022-05-10 $24.26 $24.44 $24.15 $24.27 $24.27 586
2022-05-09 $26.01 $26.01 $24.34 $24.66 $24.66 21,343
2022-05-06 $25.35 $25.37 $25.21 $25.37 $25.37 769
2022-05-05 $25.68 $25.75 $25.41 $25.52 $25.52 2,126
2022-05-04 $24.97 $25.79 $24.97 $25.72 $25.72 1,841
2022-05-03 $25.60 $25.88 $25.15 $25.22 $25.22 5,284
2022-05-02 $25.39 $25.66 $25.00 $25.48 $25.48 19,054
2022-04-29 $25.47 $25.55 $25.40 $25.41 $25.41 3,600
2022-04-28 $25.09 $25.48 $25.09 $25.45 $25.45 2,673
2022-04-27 $25.10 $25.34 $24.98 $25.19 $25.19 4,907
2022-04-26 $24.71 $25.03 $24.71 $25.03 $25.03 560
2022-04-25 $24.60 $24.61 $24.33 $24.33 $24.33 1,201
2022-04-22 $25.01 $25.16 $24.80 $24.81 $24.81 2,129
2022-04-21 $25.12 $25.32 $25.01 $25.17 $25.17 1,150
2022-04-20 $25.11 $25.36 $25.03 $25.33 $25.33 3,380
2022-04-19 $25.51 $25.51 $25.03 $25.11 $25.11 5,467
2022-04-18 $25.78 $25.78 $25.57 $25.58 $25.58 1,145
2022-04-14 $25.10 $25.38 $25.07 $25.38 $25.38 7,060
2022-04-13 $24.65 $25.03 $24.65 $25.03 $25.03 3,502
2022-04-12 $24.49 $24.58 $24.16 $24.50 $24.50 14,757
2022-04-11 $23.83 $23.99 $23.82 $23.94 $23.94 10,371
2022-04-08 $23.94 $24.06 $23.94 $24.04 $24.04 720
2022-04-07 $23.64 $23.75 $23.63 $23.75 $23.75 2,552
2022-04-06 $23.97 $23.98 $23.73 $23.73 $23.73 2,217
2022-04-05 $24.13 $24.13 $23.92 $23.92 $23.92 341
2022-04-04 $24.10 $24.17 $23.87 $24.12 $24.12 2,111
2022-04-01 $23.60 $23.64 $23.52 $23.64 $23.64 4,963
2022-03-31 $23.64 $23.64 $23.63 $23.63 $23.63 548
2022-03-30 $24.41 $24.41 $24.07 $24.11 $24.11 2,244
2022-03-29 $24.40 $24.40 $23.38 $23.98 $23.98 2,700
2022-03-28 $24.65 $24.65 $24.07 $24.07 $24.07 3,002
2022-03-25 $24.82 $25.26 $24.81 $24.81 $24.81 862
2022-03-24 $25.46 $25.46 $24.83 $25.46 $25.46 1,560
2022-03-23 $24.14 $24.78 $24.14 $24.78 $24.78 2,054
2022-03-22 $22.83 $23.98 $22.83 $23.28 $23.28 3,516
2022-03-21 $23.26 $23.82 $23.26 $23.82 $23.82 2,485
2022-03-18 $22.60 $22.92 $22.42 $22.90 $22.90 29,651
2022-03-17 $21.67 $23.14 $21.67 $23.10 $23.10 6,897
2022-03-16 $22.20 $22.20 $22.00 $22.17 $22.17 31,483
2022-03-15 $21.81 $22.17 $21.12 $21.72 $21.72 105,298
2022-03-14 $22.57 $23.63 $21.20 $21.81 $21.81 20,822
2022-03-11 $23.00 $24.13 $22.04 $23.11 $23.11 36,332
2022-03-10 $24.05 $24.67 $21.95 $23.00 $23.00 92,659
2022-03-09 $25.10 $25.10 $23.50 $24.12 $24.12 51,420
2022-03-08 $25.96 $27.27 $25.78 $26.42 $26.42 37,510
2022-03-07 $25.07 $25.69 $24.61 $25.53 $25.53 34,792
2022-03-04 $23.67 $23.92 $23.50 $23.88 $23.88 53,046
2022-03-03 $22.91 $23.07 $22.75 $22.86 $22.86 6,726
2022-03-02 $22.45 $22.72 $22.38 $22.72 $22.72 6,954
2022-03-01 $21.88 $22.11 $21.79 $22.05 $22.05 14,852
2022-02-28 $21.18 $21.31 $21.17 $21.17 $21.17 6,603
2022-02-25 $21.74 $21.74 $20.87 $20.94 $20.94 12,235
2022-02-24 $21.82 $22.45 $21.30 $21.38 $21.38 18,474
2022-02-23 $21.27 $21.37 $21.22 $21.25 $21.25 13,633
2022-02-22 $21.66 $22.24 $21.11 $21.22 $21.22 38,395
2022-02-18 $20.84 $21.64 $20.81 $21.02 $21.02 23,296
2022-02-17 $20.78 $20.87 $20.78 $20.84 $20.84 992
2022-02-16 $20.77 $20.90 $20.70 $20.70 $20.70 5,974
2022-02-15 $20.51 $20.63 $20.45 $20.61 $20.61 107,034
2022-02-14 $20.69 $20.74 $20.51 $20.69 $20.69 3,593
2022-02-11 $20.34 $20.66 $20.30 $20.61 $20.61 7,912
2022-02-10 $20.55 $20.55 $20.43 $20.43 $20.43 1,401
2022-02-09 $20.52 $20.52 $20.45 $20.45 $20.45 403
2022-02-08 $20.29 $20.36 $20.24 $20.33 $20.33 2,075
2022-02-07 $20.49 $20.50 $20.43 $20.43 $20.43 758
2022-02-04 $20.48 $20.48 $20.48 $20.48 $20.48 177
2022-02-03 $20.27 $20.42 $20.20 $20.42 $20.42 1,135
2022-02-02 $20.40 $20.40 $20.40 $20.40 $20.40 128
2022-02-01 $19.43 $20.30 $19.43 $20.30 $20.30 2,201
2022-01-31 $20.24 $20.27 $20.24 $20.27 $20.27 1,077
2022-01-28 $20.19 $20.19 $20.08 $20.08 $20.08 369
2022-01-27 $19.92 $20.07 $19.92 $20.07 $20.07 377
2022-01-26 $20.06 $20.06 $19.96 $19.96 $19.96 404
2022-01-25 $19.72 $19.72 $19.72 $19.72 $19.72 11
2022-01-24 $19.66 $19.66 $19.66 $19.66 $19.66 100
2022-01-21 $19.88 $19.88 $19.88 $19.88 $19.88 523
2022-01-20 $20.10 $20.12 $19.91 $19.91 $19.91 1,988
2022-01-19 $19.99 $19.99 $19.91 $19.91 $19.91 583
2022-01-18 $20.00 $20.00 $19.79 $19.79 $19.79 1,367
2022-01-14 $19.56 $19.56 $19.56 $19.56 $19.56 58
2022-01-13 $19.34 $19.34 $19.34 $19.34 $19.34 78
2022-01-12 $19.53 $19.53 $19.53 $19.53 $19.53 70
2022-01-11 $19.11 $19.29 $19.11 $19.22 $19.22 439
2022-01-10 $18.85 $18.85 $18.73 $18.78 $18.78 2,659
2022-01-07 $18.86 $18.86 $18.86 $18.86 $18.86 217
2022-01-06 $18.73 $18.85 $18.73 $18.78 $18.78 3,449
2022-01-05 $18.72 $18.72 $18.72 $18.72 $18.72 162
2022-01-04 $18.79 $18.79 $18.78 $18.78 $18.78 529
2022-01-03 $18.41 $18.59 $18.41 $18.59 $18.59 550
2021-12-31 $18.60 $18.60 $18.48 $18.51 $18.51 68,961
2021-12-30 $20.13 $20.13 $18.61 $18.61 $18.61 1,484
2021-12-29 $18.54 $18.57 $18.53 $18.57 $18.57 486
2021-12-28 $19.06 $19.24 $18.51 $18.51 $18.51 783
2021-12-27 $20.15 $20.35 $20.15 $20.35 $18.56 298
2021-12-23 $20.00 $20.20 $20.00 $20.20 $18.43 3,195
2021-12-22 $19.95 $19.95 $19.95 $19.95 $18.20 338
2021-12-21 $19.53 $19.66 $19.53 $19.60 $17.88 642
2021-12-20 $19.22 $19.22 $19.22 $19.22 $17.53 106
2021-12-17 $19.48 $19.48 $19.48 $19.48 $17.76 122
2021-12-16 $19.63 $19.63 $19.63 $19.63 $17.90 6
2021-12-15 $19.07 $19.29 $19.07 $19.29 $17.60 107
2021-12-14 $19.28 $19.28 $19.28 $19.28 $17.58 157
2021-12-13 $19.44 $19.44 $19.44 $19.44 $17.73 211
2021-12-10 $19.45 $19.45 $19.45 $19.45 $17.74 3
2021-12-09 $19.80 $19.80 $19.41 $19.41 $17.70 948
2021-12-08 $19.61 $19.62 $19.59 $19.59 $17.86 3,204
2021-12-07 $19.43 $19.43 $19.35 $19.35 $17.65 2,389
2021-12-06 $19.14 $19.14 $19.14 $19.14 $17.46 65
2021-12-03 $18.80 $18.88 $18.80 $18.88 $17.22 362
2021-12-02 $18.82 $18.82 $18.82 $18.82 $17.17 32
2021-12-01 $18.77 $18.77 $18.77 $18.77 $17.12 86
2021-11-30 $18.95 $18.95 $18.95 $18.95 $17.28 104
2021-11-29 $19.46 $19.46 $19.30 $19.30 $17.61 511
2021-11-26 $19.25 $19.25 $19.25 $19.25 $17.56 28
2021-11-24 $20.34 $20.34 $20.34 $20.34 $18.55 73
2021-11-23 $20.10 $20.34 $20.10 $20.29 $18.51 649
2021-11-22 $20.09 $20.10 $20.08 $20.08 $18.32 883
2021-11-19 $20.07 $20.07 $19.90 $19.97 $18.22 2,242
2021-11-18 $20.23 $20.23 $20.23 $20.23 $18.45 329
2021-11-17 $20.45 $20.45 $20.24 $20.24 $18.46 1,009
2021-11-16 $20.25 $20.45 $20.25 $20.40 $18.60 3,960
2021-11-15 $20.32 $20.32 $20.32 $20.32 $18.54 79
2021-11-12 $20.39 $20.39 $20.39 $20.39 $18.60 43
2021-11-11 $20.41 $20.41 $20.40 $20.40 $18.61 232
2021-11-10 $20.42 $20.42 $20.29 $20.29 $18.51 539
2021-11-09 $20.47 $20.59 $20.44 $20.51 $18.70 4,336
2021-11-08 $20.23 $20.24 $20.23 $20.24 $18.46 504
2021-11-05 $20.17 $20.18 $20.17 $20.18 $18.41 258
2021-11-04 $20.15 $20.15 $19.99 $19.99 $18.23 144
2021-11-03 $20.14 $20.18 $20.13 $20.18 $18.40 1,922
2021-11-02 $20.33 $20.37 $20.33 $20.37 $18.58 615
2021-11-01 $20.50 $20.50 $20.50 $20.50 $18.70 24
2021-10-29 $20.30 $20.30 $20.30 $20.30 $18.52 37
2021-10-28 $20.18 $20.31 $20.18 $20.31 $18.52 177
2021-10-27 $20.17 $20.17 $20.08 $20.14 $18.37 437
2021-10-26 $20.65 $20.65 $20.59 $20.59 $18.78 331
2021-10-25 $20.63 $20.83 $20.63 $20.69 $18.87 1,282
2021-10-22 $20.50 $20.50 $20.44 $20.47 $18.67 977
2021-10-21 $20.47 $20.50 $20.47 $20.50 $18.70 203
2021-10-20 $20.71 $20.96 $20.71 $20.96 $19.12 1,090
2021-10-19 $20.55 $20.55 $20.55 $20.55 $18.75 120
2021-10-18 $20.75 $20.75 $20.53 $20.58 $18.77 2,032
2021-10-15 $20.50 $20.50 $20.50 $20.50 $18.70 36
2021-10-14 $20.19 $20.31 $20.19 $20.31 $18.53 187
2021-10-13 $19.90 $19.95 $19.90 $19.95 $18.19 511
2021-10-12 $20.04 $20.04 $19.77 $19.77 $18.03 1,165
2021-10-11 $19.98 $19.98 $19.98 $19.98 $18.22 76
2021-10-08 $20.04 $20.06 $19.99 $19.99 $18.23 2,732
2021-10-07 $19.69 $19.81 $19.69 $19.81 $18.07 378
2021-10-06 $19.54 $19.54 $19.54 $19.54 $17.82 23
2021-10-05 $19.51 $19.69 $19.51 $19.69 $17.96 394
2021-10-04 $19.42 $19.42 $19.42 $19.42 $17.71 61
2021-10-01 $19.25 $19.25 $19.25 $19.25 $17.56 407
2021-09-30 $18.93 $19.10 $18.86 $19.06 $17.39 1,934
2021-09-29 $19.31 $19.31 $18.93 $19.06 $17.39 1,444
2021-09-28 $19.11 $19.11 $18.94 $18.99 $17.32 7,069
2021-09-27 $19.63 $20.61 $18.96 $18.97 $17.30 41,247
2021-09-24 $20.70 $20.70 $20.70 $20.70 $17.26 15
2021-09-23 $20.49 $20.49 $20.49 $20.49 $17.09 88
2021-09-22 $20.38 $20.38 $20.36 $20.36 $16.97 192
2021-09-21 $20.05 $20.13 $20.05 $20.13 $16.78 263
2021-09-20 $20.04 $20.07 $20.00 $20.00 $16.68 896
2021-09-17 $20.32 $20.32 $20.32 $20.32 $16.95 79
2021-09-16 $20.39 $20.39 $20.39 $20.39 $17.00 17
2021-09-15 $20.43 $20.43 $20.43 $20.43 $17.04 16
2021-09-14 $20.23 $20.23 $20.23 $20.23 $16.86 71
2021-09-13 $20.25 $20.25 $20.25 $20.25 $16.88 33
2021-09-10 $20.26 $20.26 $20.14 $20.14 $16.79 588
2021-09-09 $20.16 $20.16 $20.16 $20.16 $16.81 177
2021-09-08 $20.28 $20.28 $20.28 $20.28 $16.91 34
2021-09-07 $20.26 $20.26 $20.26 $20.26 $16.89 87
2021-09-03 $20.51 $20.51 $20.51 $20.51 $17.10 211
2021-09-02 $20.45 $20.45 $20.45 $20.45 $17.05 75
2021-09-01 $20.18 $20.26 $20.18 $20.26 $16.89 708
2021-08-31 $20.33 $20.35 $20.33 $20.35 $16.97 441
2021-08-30 $20.46 $20.46 $20.46 $20.46 $17.06 12
2021-08-27 $20.46 $20.53 $20.45 $20.53 $17.11 2,619
2021-08-26 $20.34 $20.34 $20.30 $20.30 $16.93 576
2021-08-25 $20.42 $20.44 $20.37 $20.37 $16.99 19,286
2021-08-24 $20.28 $20.28 $20.22 $20.22 $16.86 1,359
2021-08-23 $19.92 $19.92 $19.92 $19.92 $16.61 176
2021-08-20 $19.83 $19.83 $19.62 $19.62 $16.36 1,377
2021-08-19 $20.00 $20.00 $19.83 $19.85 $16.55 1,354
2021-08-18 $20.26 $20.26 $20.26 $20.26 $16.89 11
2021-08-17 $20.39 $20.39 $20.39 $20.39 $17.01 40
2021-08-16 $20.59 $20.59 $20.59 $20.59 $17.17 80
2021-08-13 $20.58 $20.58 $20.58 $20.58 $17.16 39
2021-08-12 $20.42 $20.51 $20.42 $20.51 $17.10 1,502
2021-08-11 $20.41 $20.56 $20.41 $20.51 $17.10 1,895
2021-08-10 $20.25 $20.36 $20.25 $20.36 $16.98 634
2021-08-09 $20.14 $20.15 $20.14 $20.15 $16.80 478
2021-08-06 $20.46 $20.46 $20.34 $20.39 $17.01 569
2021-08-05 $20.50 $20.50 $20.50 $20.50 $17.09 15
2021-08-04 $20.49 $20.51 $20.46 $20.46 $17.06 395
2021-08-03 $20.65 $20.65 $20.55 $20.61 $17.18 1,512
2021-08-02 $20.71 $20.71 $20.71 $20.71 $17.27 31
2021-07-30 $20.85 $20.85 $20.71 $20.71 $17.27 338
2021-07-29 $20.87 $20.91 $20.87 $20.90 $17.43 1,200
2021-07-28 $20.66 $20.66 $20.62 $20.62 $17.19 204
2021-07-27 $20.62 $20.67 $20.61 $20.66 $17.23 711
2021-07-26 $20.69 $20.78 $20.66 $20.72 $17.27 2,465
2021-07-23 $20.48 $20.51 $20.48 $20.51 $17.10 311
2021-07-22 $20.40 $20.49 $20.40 $20.49 $17.09 758
2021-07-21 $20.29 $20.40 $20.29 $20.40 $17.01 789
2021-07-20 $20.27 $20.27 $20.27 $20.27 $16.90 31
2021-07-19 $20.78 $20.78 $20.06 $20.15 $16.80 1,135
2021-07-16 $20.54 $20.54 $20.54 $20.54 $17.13 87
2021-07-15 $20.47 $20.51 $20.40 $20.51 $17.10 6,147
2021-07-14 $20.59 $20.59 $20.59 $20.59 $17.16 55
2021-07-13 $20.50 $20.62 $20.50 $20.55 $17.14 407
2021-07-12 $20.24 $20.36 $20.24 $20.36 $16.97 299
2021-07-09 $20.23 $20.23 $20.23 $20.23 $16.87 61
2021-07-08 $19.99 $20.09 $19.99 $20.03 $16.70 2,106
2021-07-07 $19.97 $20.09 $19.96 $20.09 $16.75 1,825
2021-07-06 $20.29 $20.31 $19.98 $19.98 $16.66 6,703
2021-07-02 $20.60 $20.60 $20.60 $20.60 $17.17 175
2021-07-01 $20.51 $20.51 $20.42 $20.51 $17.10 1,917
2021-06-30 $20.15 $20.42 $20.15 $20.42 $17.02 681
2021-06-29 $20.00 $20.19 $20.00 $20.14 $16.79 1,081
2021-06-28 $20.23 $20.23 $20.10 $20.13 $16.79 767
2021-06-25 $20.02 $20.02 $20.02 $20.02 $16.69 145
2021-06-24 $20.03 $20.16 $20.03 $20.16 $16.81 610
2021-06-23 $20.20 $20.20 $20.12 $20.12 $16.78 346
2021-06-22 $20.03 $20.03 $20.03 $20.03 $16.70 31
2021-06-21 $19.70 $20.03 $19.60 $19.96 $16.64 8,011
2021-06-18 $19.64 $19.76 $19.63 $19.76 $16.47 587
2021-06-17 $20.31 $20.31 $19.54 $19.54 $16.29 612
2021-06-16 $20.60 $20.60 $20.17 $20.39 $17.00 4,521
2021-06-15 $20.50 $20.57 $20.46 $20.55 $17.13 2,759
2021-06-14 $20.82 $20.82 $20.67 $20.69 $17.25 7,222
2021-06-11 $20.84 $20.93 $20.81 $20.93 $17.45 656
2021-06-10 $21.05 $21.05 $21.05 $21.05 $17.55 1,102
2021-06-09 $22.43 $22.43 $21.00 $21.08 $17.57 1,800
2021-06-08 $21.10 $21.14 $21.10 $21.13 $17.62 950
2021-06-07 $20.93 $20.95 $20.93 $20.95 $17.46 359
2021-06-04 $20.93 $20.98 $20.93 $20.93 $17.45 657
2021-06-03 $20.75 $20.75 $20.63 $20.63 $17.20 2,173
2021-06-02 $20.95 $20.98 $20.95 $20.98 $17.49 389
2021-06-01 $20.75 $20.91 $20.71 $20.85 $17.39 2,804
2021-05-28 $20.59 $20.59 $20.51 $20.51 $17.10 401
2021-05-27 $20.47 $20.54 $20.47 $20.48 $17.08 3,794
2021-05-26 $20.26 $20.26 $20.16 $20.20 $16.84 466
2021-05-25 $20.39 $20.39 $20.24 $20.25 $16.88 2,732
2021-05-24 $20.29 $20.29 $20.15 $20.25 $16.89 760
2021-05-21 $20.11 $20.28 $20.10 $20.11 $16.77 14,288
2021-05-20 $20.28 $20.28 $20.18 $20.26 $16.89 1,623
2021-05-19 $20.45 $20.45 $20.10 $20.29 $16.91 2,061
2021-05-18 $20.47 $20.62 $20.47 $20.59 $17.17 458
2021-05-17 $20.53 $20.60 $20.47 $20.54 $17.12 2,253
2021-05-14 $20.20 $20.52 $20.20 $20.29 $16.92 2,826
2021-05-13 $20.41 $20.41 $20.20 $20.28 $16.91 16,894
2021-05-12 $20.98 $20.98 $20.65 $20.76 $17.31 19,849
2021-05-11 $20.66 $20.87 $20.66 $20.84 $17.38 1,242
2021-05-10 $21.06 $21.06 $20.59 $20.59 $17.17 121,683
2021-05-07 $21.14 $21.14 $20.79 $20.83 $17.36 9,046
2021-05-06 $20.63 $20.63 $20.63 $20.63 $17.20 209
2021-05-05 $20.26 $20.38 $20.21 $20.34 $16.96 1,794
2021-05-04 $20.20 $20.20 $20.20 $20.20 $16.85 289
2021-05-03 $20.82 $20.82 $20.08 $20.09 $16.75 3,210
2021-04-30 $19.80 $19.99 $19.80 $19.98 $16.66 1,622
2021-04-29 $19.77 $19.77 $19.71 $19.73 $16.45 509
2021-04-28 $19.80 $19.94 $19.80 $19.81 $16.51 1,076
2021-04-27 $19.70 $19.88 $19.70 $19.76 $16.47 3,779
2021-04-26 $19.66 $19.84 $19.54 $19.84 $16.54 4,531
2021-04-23 $19.89 $19.89 $19.37 $19.43 $16.20 3,659
2021-04-22 $19.33 $19.42 $19.33 $19.38 $16.16 1,818
2021-04-21 $19.17 $19.22 $19.11 $19.14 $15.96 10,760
2021-04-20 $19.16 $19.16 $18.95 $18.95 $15.80 3,864
2021-04-19 $18.89 $18.89 $18.83 $18.83 $15.71 393
2021-04-16 $18.79 $18.79 $18.79 $18.79 $15.67 150
2021-04-15 $18.76 $18.76 $18.76 $18.76 $15.64 65
2021-04-14 $18.59 $18.59 $18.59 $18.59 $15.51 34
2021-04-13 $18.32 $18.37 $18.26 $18.26 $15.22 6,894
2021-04-12 $18.08 $18.14 $18.08 $18.14 $15.13 310
2021-04-09 $18.29 $18.29 $18.29 $18.29 $15.25 41
2021-04-08 $18.34 $18.34 $18.34 $18.34 $15.29 104
2021-04-07 $18.09 $18.28 $18.09 $18.19 $15.17 350
2021-04-06 $18.21 $18.21 $18.21 $18.21 $15.18 76
2021-04-05 $18.09 $18.09 $18.09 $18.09 $15.08 77
2021-04-01 $18.11 $18.11 $18.11 $18.11 $15.10 168
2021-03-31 $17.95 $18.01 $17.81 $17.98 $14.99 2,430
2021-03-30 $17.84 $17.84 $17.75 $17.75 $14.80 146
2021-03-29 $18.16 $18.16 $17.88 $17.96 $14.97 3,380
2021-03-26 $18.02 $18.02 $18.02 $18.02 $15.03 29
2021-03-25 $17.80 $17.93 $17.78 $17.93 $14.95 730
2021-03-24 $18.14 $18.14 $18.14 $18.14 $15.13 106
2021-03-23 $17.97 $17.97 $17.97 $17.97 $14.98 294
2021-03-22 $18.35 $18.37 $18.34 $18.34 $15.29 746
2021-03-19 $18.34 $18.34 $18.34 $18.34 $15.29 2
2021-03-18 $18.32 $18.41 $18.20 $18.20 $15.18 3,249
2021-03-17 $18.59 $18.59 $18.59 $18.59 $15.50 52
2021-03-16 $18.48 $18.56 $18.38 $18.47 $15.40 4,206
2021-03-15 $18.65 $18.66 $18.65 $18.66 $15.56 351
2021-03-12 $19.00 $19.00 $18.73 $18.73 $15.62 1,115
2021-03-11 $18.68 $18.82 $18.66 $18.82 $15.69 2,112
2021-03-10 $18.69 $18.74 $18.53 $18.74 $15.63 3,079
2021-03-09 $18.56 $18.59 $18.40 $18.50 $15.42 2,507
2021-03-08 $18.74 $18.74 $18.40 $18.56 $15.48 3,639
2021-03-05 $18.43 $18.43 $18.43 $18.43 $15.36 85
2021-03-04 $18.43 $18.54 $18.27 $18.27 $15.23 2,092
2021-03-03 $18.38 $18.38 $18.21 $18.31 $15.27 686
2021-03-02 $18.47 $18.47 $18.41 $18.41 $15.35 571
2021-03-01 $18.55 $18.55 $18.11 $18.16 $15.14 2,448
2021-02-26 $18.70 $18.70 $18.42 $18.42 $15.36 593
2021-02-25 $18.96 $18.96 $18.83 $18.83 $15.70 1,960
2021-02-24 $18.92 $18.94 $18.92 $18.94 $15.79 675
2021-02-23 $18.90 $18.90 $18.68 $18.68 $15.58 2,313
2021-02-22 $18.48 $18.87 $18.48 $18.87 $15.73 1,184
2021-02-19 $18.41 $18.50 $18.35 $18.35 $15.30 1,251
2021-02-18 $18.15 $18.22 $18.12 $18.12 $15.11 2,224
2021-02-17 $17.90 $18.16 $17.90 $18.12 $15.11 4,344
2021-02-16 $17.85 $18.00 $17.85 $17.93 $14.95 798
2021-02-12 $17.70 $17.71 $17.69 $17.69 $14.75 386
2021-02-11 $17.55 $17.55 $17.55 $17.55 $14.64 126
2021-02-10 $17.64 $17.64 $17.64 $17.64 $14.70 57
2021-02-09 $17.57 $17.57 $17.53 $17.53 $14.62 256
2021-02-08 $17.40 $17.40 $17.40 $17.40 $14.51 192
2021-02-05 $17.22 $17.22 $17.22 $17.22 $14.36 38
2021-02-04 $17.18 $17.18 $17.02 $17.02 $14.19 720
2021-02-03 $16.94 $17.03 $16.94 $17.03 $14.20 354
2021-02-02 $16.97 $16.97 $16.97 $16.97 $14.15 64
2021-02-01 $16.98 $16.98 $16.98 $16.98 $14.16 85
2021-01-29 $16.65 $16.71 $16.65 $16.71 $13.93 344
2021-01-28 $16.70 $16.70 $16.70 $16.70 $13.92 67
2021-01-27 $16.85 $16.85 $16.72 $16.72 $13.94 759
2021-01-26 $16.79 $16.79 $16.79 $16.79 $14.00 1,229
2021-01-25 $16.53 $16.64 $16.40 $16.64 $13.87 2,211
2021-01-22 $16.25 $16.36 $16.25 $16.36 $13.64 441
2021-01-21 $16.63 $16.73 $16.63 $16.73 $13.95 524
2021-01-20 $16.72 $16.72 $16.72 $16.72 $13.94 150
2021-01-19 $16.67 $16.67 $16.67 $16.67 $13.90 48
2021-01-15 $16.79 $16.79 $16.79 $16.79 $14.00 59
2021-01-14 $16.97 $16.98 $16.91 $16.91 $14.10 503
2021-01-13 $16.76 $16.82 $16.74 $16.74 $13.96 1,205
2021-01-12 $16.81 $16.83 $16.81 $16.83 $14.03 221
2021-01-11 $16.57 $16.57 $16.57 $16.57 $13.81 140
2021-01-08 $16.60 $16.69 $16.60 $16.69 $13.91 1,076
2021-01-07 $16.71 $16.71 $16.67 $16.68 $13.91 491
2021-01-06 $16.74 $16.74 $16.68 $16.68 $13.90 305
2021-01-05 $16.68 $16.68 $16.68 $16.68 $13.91 10
2021-01-04 $16.37 $16.38 $16.37 $16.38 $13.66 774
2020-12-31 $16.26 $16.26 $16.26 $16.26 $13.56 40
2020-12-30 $16.12 $16.20 $16.12 $16.17 $13.48 2,590
2020-12-29 $15.95 $16.06 $15.95 $16.06 $13.39 1,004
2020-12-28 $15.95 $16.02 $15.90 $15.95 $13.30 1,141
2020-12-24 $16.03 $16.03 $16.03 $16.03 $13.37 18
2020-12-23 $15.95 $15.98 $15.89 $15.98 $13.32 12,204
2020-12-22 $15.81 $15.81 $15.81 $15.81 $13.18 94
2020-12-21 $15.96 $15.96 $15.96 $15.96 $13.30 234
2020-12-18 $15.97 $16.01 $15.92 $15.94 $13.29 4,515
2020-12-17 $15.77 $15.89 $15.77 $15.89 $13.25 501
2020-12-16 $15.69 $15.69 $15.69 $15.69 $13.08 1
2020-12-15 $15.55 $15.61 $15.55 $15.61 $13.01 100
2020-12-14 $15.54 $15.54 $15.50 $15.52 $12.94 206
2020-12-11 $15.50 $15.50 $15.50 $15.50 $12.92 2
2020-12-10 $15.50 $15.50 $15.48 $15.48 $12.90 154
2020-12-09 $15.40 $15.40 $15.40 $15.40 $12.84 301
2020-12-08 $15.40 $15.40 $15.36 $15.36 $12.81 301
2020-12-07 $15.40 $15.40 $15.40 $15.40 $12.84 101
2020-12-04 $15.42 $15.42 $15.42 $15.42 $12.86 1
2020-12-03 $15.42 $15.42 $15.42 $15.42 $12.85 7
2020-12-02 $15.38 $15.38 $15.38 $15.38 $12.82 4
2020-12-01 $15.35 $15.37 $15.35 $15.35 $12.80 1,063
2020-11-30 $15.32 $15.32 $15.32 $15.32 $12.77 19
2020-11-27 $15.45 $15.45 $15.45 $15.45 $12.88 48
2020-11-25 $15.45 $15.45 $15.45 $15.45 $12.88 40
2020-11-24 $15.47 $15.47 $15.47 $15.47 $12.90 40
2020-11-23 $15.38 $15.38 $15.38 $15.38 $12.82 11
2020-11-20 $15.34 $15.34 $15.34 $15.34 $12.79 2
2020-11-19 $15.42 $15.42 $15.28 $15.28 $12.75 189
2020-11-18 $15.49 $15.52 $15.37 $15.37 $12.81 4,400
2020-11-17 $15.39 $15.39 $15.39 $15.39 $12.83 195
2020-11-16 $15.37 $15.37 $15.37 $15.37 $12.81 10
2020-11-13 $15.28 $15.28 $15.28 $15.28 $12.75 0
2020-11-12 $15.27 $15.27 $15.27 $15.27 $12.74 1
2020-11-11 $15.34 $15.34 $15.34 $15.34 $12.79 1
2020-11-10 $15.34 $15.34 $15.34 $15.34 $12.79 64
2020-11-09 $15.19 $15.19 $15.19 $15.19 $12.67 64
2020-11-06 $15.13 $15.13 $15.13 $15.13 $12.62 130
2020-11-05 $15.22 $15.22 $15.09 $15.09 $12.58 130
2020-11-04 $14.94 $14.96 $14.85 $14.96 $12.47 1,050
2020-11-03 $14.85 $14.85 $14.85 $14.85 $12.38 24
2020-11-02 $14.82 $14.82 $14.82 $14.82 $12.36 24
2020-10-30 $14.77 $14.77 $14.77 $14.77 $12.32 5
2020-10-29 $14.55 $14.74 $14.52 $14.74 $12.29 1,353
2020-10-28 $14.88 $14.95 $14.72 $14.72 $12.27 2,627
2020-10-27 $15.00 $15.00 $15.00 $15.00 $12.51 75
2020-10-26 $15.05 $15.05 $15.03 $15.03 $12.53 200
2020-10-23 $15.03 $15.03 $15.03 $15.03 $12.53 0
2020-10-22 $15.04 $15.04 $15.04 $15.04 $12.54 275
2020-10-21 $15.00 $15.04 $15.00 $15.04 $12.54 275
2020-10-20 $14.99 $14.99 $14.99 $14.99 $12.50 229
2020-10-19 $14.96 $14.96 $14.96 $14.96 $12.47 70
2020-10-16 $14.93 $14.93 $14.93 $14.93 $12.45 0
2020-10-15 $14.96 $14.96 $14.96 $14.96 $12.47 0
2020-10-14 $14.90 $14.90 $14.90 $14.90 $12.42 4
2020-10-13 $14.84 $14.84 $14.84 $14.84 $12.37 4
2020-10-12 $14.88 $14.88 $14.88 $14.88 $12.41 1
2020-10-09 $15.01 $15.01 $15.01 $15.01 $12.52 4,441
2020-10-08 $14.83 $14.84 $14.81 $14.84 $12.37 4,441
2020-10-07 $14.83 $14.83 $14.83 $14.83 $12.37 63
2020-10-06 $14.70 $14.70 $14.70 $14.70 $12.25 63
2020-10-05 $14.64 $14.67 $14.64 $14.67 $12.23 484
2020-10-02 $14.57 $14.57 $14.57 $14.57 $12.14 2
2020-10-01 $14.58 $14.58 $14.58 $14.58 $12.15 2
2020-09-30 $14.69 $14.69 $14.69 $14.69 $12.25 17
2020-09-29 $14.63 $14.63 $14.63 $14.63 $12.19 52
2020-09-28 $14.60 $14.60 $14.58 $14.58 $12.16 367
2020-09-25 $14.60 $14.60 $14.60 $14.60 $12.17 6
2020-09-24 $14.59 $14.59 $14.59 $14.59 $12.17 6
2020-09-23 $14.51 $14.51 $14.51 $14.51 $12.10 1
2020-09-22 $14.76 $14.76 $14.72 $14.72 $12.27 465
2020-09-21 $14.79 $14.79 $14.79 $14.79 $12.33 99
2020-09-18 $15.07 $15.14 $15.07 $15.14 $12.62 253
2020-09-17 $15.06 $15.06 $15.06 $15.06 $12.55 33
2020-09-16 $15.00 $15.04 $15.00 $15.04 $12.54 340
2020-09-15 $14.98 $15.01 $14.98 $15.01 $12.51 642
2020-09-14 $14.98 $14.98 $14.98 $14.98 $12.49 50
2020-09-11 $14.93 $14.93 $14.93 $14.93 $12.45 50
2020-09-10 $14.87 $14.87 $14.87 $14.87 $12.40 50
2020-09-09 $14.94 $14.94 $14.94 $14.94 $12.46 50
2020-09-08 $14.95 $14.95 $14.95 $14.95 $12.46 4
2020-09-04 $15.10 $15.10 $15.10 $15.10 $12.59 11
2020-09-03 $15.05 $15.05 $15.05 $15.05 $12.55 11
2020-09-02 $15.22 $15.26 $15.19 $15.19 $12.66 720
2020-09-01 $15.48 $15.48 $15.27 $15.27 $12.73 429
2020-08-31 $15.35 $15.35 $15.24 $15.24 $12.70 320
2020-08-28 $15.11 $15.14 $15.11 $15.14 $12.62 268
2020-08-27 $14.93 $15.01 $14.92 $15.01 $12.52 5,068
2020-08-26 $14.99 $14.99 $14.99 $14.99 $12.50 1,000
2020-08-25 $14.97 $15.02 $14.95 $14.95 $12.46 1,000
2020-08-24 $14.74 $14.74 $14.74 $14.74 $12.29 467
2020-08-21 $14.75 $14.75 $14.70 $14.72 $12.27 467
2020-08-20 $14.77 $14.77 $14.77 $14.77 $12.31 0
2020-08-19 $14.75 $14.75 $14.75 $14.75 $12.30 602
2020-08-18 $14.83 $14.83 $14.82 $14.82 $12.36 602
2020-08-17 $14.66 $14.81 $14.66 $14.77 $12.32 1,328
2020-08-14 $14.56 $14.56 $14.56 $14.56 $12.14 396
2020-08-13 $14.56 $14.58 $14.56 $14.58 $12.15 187
2020-08-12 $14.30 $14.30 $14.30 $14.30 $11.92 3
2020-08-11 $14.50 $14.55 $14.30 $14.30 $11.92 3,730
2020-08-10 $14.67 $14.67 $14.67 $14.67 $12.23 421
2020-08-07 $14.54 $14.58 $14.54 $14.58 $12.16 421
2020-08-06 $14.79 $14.79 $14.79 $14.79 $12.33 1,200
2020-08-05 $14.77 $14.77 $14.62 $14.62 $12.19 1,200
2020-08-04 $14.48 $14.48 $14.48 $14.48 $12.07 63
2020-08-03 $14.38 $14.38 $14.38 $14.38 $11.99 16
2020-07-31 $14.23 $14.30 $14.22 $14.30 $11.92 20,357
2020-07-30 $14.15 $14.15 $14.15 $14.15 $11.80 15
2020-07-29 $14.19 $14.21 $14.14 $14.21 $11.85 672
2020-07-28 $14.06 $14.16 $14.06 $14.13 $11.78 1,151
2020-07-27 $14.07 $14.13 $14.06 $14.13 $11.78 400
2020-07-24 $13.90 $13.90 $13.85 $13.85 $11.55 501
2020-07-23 $13.89 $13.89 $13.89 $13.89 $11.59 7,617
2020-07-22 $13.91 $13.91 $13.88 $13.88 $11.57 7,617
2020-07-21 $13.70 $13.70 $13.69 $13.69 $11.42 103
2020-07-20 $13.49 $13.49 $13.49 $13.49 $11.24 0
2020-07-17 $13.45 $13.45 $13.45 $13.45 $11.22 0
2020-07-16 $13.39 $13.39 $13.35 $13.38 $11.16 978
2020-07-15 $13.39 $13.39 $13.39 $13.39 $11.17 0
2020-07-14 $13.34 $13.34 $13.34 $13.34 $11.12 0
2020-07-13 $13.35 $13.35 $13.35 $13.35 $11.13 0
2020-07-10 $13.36 $13.36 $13.36 $13.36 $11.14 0
2020-07-09 $13.33 $13.33 $13.33 $13.33 $11.12 3
2020-07-08 $13.38 $13.38 $13.38 $13.38 $11.15 100
2020-07-07 $13.34 $13.34 $13.34 $13.34 $11.13 16
2020-07-06 $13.27 $13.27 $13.27 $13.27 $11.06 100
2020-07-02 $13.24 $13.24 $13.24 $13.24 $11.04 8
2020-07-01 $13.23 $13.23 $13.23 $13.23 $11.03 0
2020-06-30 $13.15 $13.15 $13.15 $13.15 $10.97 88
2020-06-29 $12.95 $12.95 $12.95 $12.95 $10.80 2
2020-06-26 $12.95 $12.95 $12.95 $12.95 $10.80 2
2020-06-25 $13.03 $13.03 $13.03 $13.03 $10.86 0
2020-06-24 $13.03 $13.03 $12.98 $12.98 $10.82 3,100
2020-06-23 $13.14 $13.15 $13.14 $13.15 $10.96 100
2020-06-22 $13.09 $13.09 $13.09 $13.09 $10.91 42
2020-06-19 $13.12 $13.12 $13.08 $13.08 $10.91 108
2020-06-18 $13.05 $13.06 $13.05 $13.06 $10.89 140
2020-06-17 $13.08 $13.10 $13.08 $13.10 $10.92 101
2020-06-16 $13.03 $13.03 $13.03 $13.03 $10.86 1
2020-06-15 $12.95 $13.08 $12.95 $13.08 $10.90 114
2020-06-12 $13.09 $13.09 $13.09 $13.09 $10.91 43
2020-06-11 $13.16 $13.16 $13.09 $13.09 $10.91 202
2020-06-10 $13.38 $13.38 $13.38 $13.38 $11.15 9
2020-06-09 $13.33 $13.37 $13.31 $13.31 $11.09 538
2020-06-08 $13.23 $13.35 $13.19 $13.30 $11.09 3,014
2020-06-05 $13.24 $13.26 $13.21 $13.24 $11.04 1,229
2020-06-04 $13.24 $13.24 $13.24 $13.24 $11.04 2
2020-06-03 $13.20 $13.20 $13.10 $13.16 $10.97 3,613
2020-06-02 $13.31 $13.31 $13.08 $13.11 $10.93 711
2020-06-01 $13.28 $13.28 $13.28 $13.28 $11.07 0
2020-05-29 $13.08 $13.14 $13.08 $13.14 $10.95 493
2020-05-28 $13.10 $13.10 $13.07 $13.07 $10.90 875
2020-05-27 $13.08 $13.08 $13.06 $13.06 $10.89 300
2020-05-26 $13.07 $13.07 $13.07 $13.07 $10.90 53
2020-05-22 $12.97 $12.97 $12.97 $12.97 $10.81 184
2020-05-21 $13.02 $13.02 $13.02 $13.02 $10.86 0
2020-05-20 $13.10 $13.21 $13.10 $13.17 $10.98 75,952
2020-05-19 $13.20 $13.26 $13.09 $13.09 $10.91 1,113
2020-05-18 $13.07 $13.07 $13.03 $13.03 $10.86 353
2020-05-15 $12.91 $12.91 $12.87 $12.87 $10.73 359
2020-05-14 $12.78 $12.78 $12.75 $12.75 $10.63 1,062
2020-05-13 $12.80 $12.81 $12.80 $12.81 $10.68 653
2020-05-12 $12.88 $12.88 $12.88 $12.88 $10.74 283
2020-05-11 $12.87 $12.87 $12.87 $12.87 $10.73 3
2020-05-08 $12.99 $12.99 $12.99 $12.99 $10.83 200
2020-05-07 $12.75 $12.75 $12.75 $12.75 $10.63 5
2020-05-06 $12.78 $12.78 $12.75 $12.75 $10.63 505
2020-05-05 $12.83 $12.83 $12.63 $12.63 $10.53 203
2020-05-04 $12.82 $12.83 $12.75 $12.75 $10.63 527
2020-05-01 $12.81 $12.81 $12.81 $12.81 $10.68 150
2020-04-30 $12.85 $12.85 $12.80 $12.81 $10.68 4,627
2020-04-29 $12.63 $12.90 $12.60 $12.69 $10.58 3,280
2020-04-28 $12.75 $12.82 $12.73 $12.82 $10.69 1,580
2020-04-27 $12.67 $12.67 $12.53 $12.60 $10.51 743
2020-04-24 $12.78 $12.78 $12.65 $12.65 $10.55 14,353
2020-04-23 $12.73 $12.82 $12.73 $12.77 $10.64 5,150
2020-04-22 $12.70 $12.70 $12.70 $12.70 $10.59 22
2020-04-21 $12.87 $12.87 $12.87 $12.87 $10.73 0
2020-04-20 $12.81 $12.81 $12.81 $12.81 $10.68 24
2020-04-17 $12.79 $12.85 $12.77 $12.81 $10.68 1,092
2020-04-16 $12.83 $12.83 $12.83 $12.83 $10.70 0
2020-04-15 $12.85 $12.89 $12.81 $12.83 $10.70 1,265
2020-04-14 $12.97 $12.97 $12.86 $12.86 $10.72 165
2020-04-13 $12.96 $12.96 $12.96 $12.96 $10.80 0
2020-04-09 $13.06 $13.08 $12.79 $12.96 $10.80 4,460
2020-04-08 $12.95 $12.96 $12.91 $12.91 $10.76 8,100
2020-04-07 $12.65 $12.78 $12.65 $12.78 $10.66 376
2020-04-06 $12.62 $12.62 $12.57 $12.57 $10.48 1,650
2020-04-03 $12.66 $12.66 $12.37 $12.37 $10.31 100
2020-04-02 $12.61 $12.61 $12.61 $12.61 $10.51 53
2020-04-01 $12.67 $12.67 $12.60 $12.61 $10.51 1,780
2020-03-31 $12.89 $12.89 $12.83 $12.83 $10.69 2,154
2020-03-30 $12.76 $12.76 $12.76 $12.76 $10.64 22
2020-03-27 $13.02 $13.02 $13.02 $13.02 $10.86 307
2020-03-26 $13.17 $13.17 $13.17 $13.17 $10.98 20
2020-03-25 $13.44 $13.48 $13.44 $13.48 $11.21 1,125
2020-03-24 $13.28 $13.41 $13.28 $13.41 $11.15 5,621
2020-03-23 $12.71 $12.73 $12.70 $12.73 $10.58 602
2020-03-20 $12.66 $12.69 $12.53 $12.54 $10.43 4,270
2020-03-19 $12.28 $12.63 $12.26 $12.50 $10.40 12,599
2020-03-18 $12.39 $12.48 $11.67 $12.16 $10.11 25,415
2020-03-17 $12.47 $12.61 $12.47 $12.50 $10.39 11,509
2020-03-16 $12.54 $12.63 $12.52 $12.52 $10.41 5,730
2020-03-13 $13.51 $13.52 $13.51 $13.52 $11.25 1,311
2020-03-12 $13.31 $14.00 $13.31 $13.55 $11.27 426
2020-03-11 $14.46 $14.46 $14.41 $14.46 $12.03 1,277
2020-03-10 $14.69 $14.69 $14.69 $14.69 $12.21 50
2020-03-09 $14.40 $14.40 $14.29 $14.29 $11.88 1,120
2020-03-06 $15.30 $15.30 $15.24 $15.24 $12.67 523
2020-03-05 $15.66 $15.67 $15.62 $15.62 $12.99 630
2020-03-04 $15.83 $15.83 $15.83 $15.83 $13.17 1,208
2020-03-03 $15.93 $15.97 $15.89 $15.89 $13.21 5,839
2020-03-02 $15.59 $15.78 $15.59 $15.78 $13.12 251
2020-02-28 $15.41 $15.50 $15.33 $15.47 $12.87 18,451
2020-02-27 $15.72 $15.78 $15.72 $15.78 $13.12 4,079
2020-02-26 $16.08 $16.08 $16.05 $16.05 $13.35 595
2020-02-25 $16.20 $16.20 $16.19 $16.19 $13.47 172
2020-02-24 $16.42 $16.42 $16.41 $16.41 $13.65 301
2020-02-21 $16.74 $16.74 $16.74 $16.74 $13.92 0
2020-02-20 $16.82 $16.82 $16.82 $16.82 $13.99 0
2020-02-19 $16.92 $16.92 $16.92 $16.92 $14.07 0
2020-02-18 $16.65 $16.82 $16.65 $16.79 $13.97 643
2020-02-14 $16.56 $16.56 $16.53 $16.53 $13.74 567
2020-02-13 $16.49 $16.51 $16.49 $16.51 $13.73 985
2020-02-12 $16.44 $16.44 $16.44 $16.44 $13.67 0
2020-02-11 $16.37 $16.37 $16.37 $16.37 $13.61 350
2020-02-10 $16.33 $16.33 $16.33 $16.33 $13.58 0
2020-02-07 $16.55 $16.55 $16.45 $16.45 $13.69 302
2020-02-06 $16.48 $16.52 $16.48 $16.52 $13.74 346
2020-02-05 $16.39 $16.43 $16.39 $16.40 $13.64 2,089
2020-02-04 $16.32 $16.32 $16.32 $16.32 $13.57 0
2020-02-03 $16.30 $16.33 $16.30 $16.30 $13.56 6,091
2020-01-31 $16.47 $16.48 $16.40 $16.40 $13.64 3,363
2020-01-30 $16.52 $16.52 $16.52 $16.52 $13.74 0
2020-01-29 $16.69 $16.71 $16.63 $16.66 $13.86 1,434
2020-01-28 $16.77 $16.83 $16.77 $16.80 $13.97 550
2020-01-27 $16.77 $16.77 $16.77 $16.77 $13.95 153
2020-01-24 $17.24 $17.24 $17.24 $17.24 $14.34 46
2020-01-23 $17.66 $17.66 $17.45 $17.52 $14.57 1,803
2020-01-22 $17.68 $17.68 $17.68 $17.68 $14.71 0
2020-01-21 $17.84 $17.84 $17.84 $17.84 $14.84 1
2020-01-17 $18.01 $18.01 $18.01 $18.01 $14.98 100
2020-01-16 $17.86 $17.91 $17.86 $17.91 $14.89 154
2020-01-15 $18.00 $18.00 $18.00 $18.00 $14.97 85
2020-01-14 $17.99 $17.99 $17.99 $17.99 $14.96 0
2020-01-13 $17.92 $17.92 $17.92 $17.92 $14.91 0
2020-01-10 $18.06 $18.12 $18.06 $18.07 $15.03 2,512
2020-01-09 $18.05 $18.05 $18.05 $18.05 $15.02 0
2020-01-08 $17.55 $18.17 $17.55 $18.17 $15.12 100
2020-01-07 $18.30 $18.38 $18.30 $18.38 $15.29 525
2020-01-06 $18.30 $18.30 $18.30 $18.30 $15.22 0
2020-01-03 $18.54 $18.54 $18.33 $18.33 $15.24 3,652
2020-01-02 $18.41 $18.41 $18.35 $18.35 $15.26 510
2019-12-31 $18.34 $18.36 $18.24 $18.24 $15.17 1,115
2019-12-30 $18.42 $18.42 $18.42 $18.42 $15.32 19
2019-12-27 $18.44 $18.45 $18.42 $18.42 $15.32 1,741
2019-12-26 $18.27 $18.27 $18.27 $18.27 $15.20 0
2019-12-24 $18.28 $18.28 $18.28 $18.28 $15.18 79
2019-12-23 $18.16 $18.16 $18.16 $18.16 $15.08 43
2019-12-20 $18.18 $18.18 $18.18 $18.18 $15.10 0
2019-12-19 $18.18 $18.18 $18.12 $18.16 $15.08 361
2019-12-18 $18.04 $18.13 $18.04 $18.11 $15.04 693
2019-12-17 $18.12 $18.12 $18.10 $18.11 $15.03 6,594
2019-12-16 $18.17 $18.17 $18.12 $18.12 $15.05 15,361
2019-12-13 $18.01 $18.01 $17.87 $17.93 $14.89 6,855
2019-12-12 $17.92 $18.01 $17.92 $18.00 $14.95 658
2019-12-11 $17.74 $17.85 $17.74 $17.85 $14.82 101
2019-12-10 $17.77 $17.79 $17.77 $17.79 $14.77 151
2019-12-09 $17.64 $17.66 $17.64 $17.66 $14.66 467
2019-12-06 $17.64 $17.64 $17.59 $17.62 $14.63 4,149
2019-12-05 $17.58 $17.58 $17.58 $17.58 $14.59 0
2019-12-04 $17.51 $17.51 $17.51 $17.51 $14.54 0
2019-12-03 $17.45 $17.45 $17.45 $17.45 $14.49 12
2019-12-02 $17.41 $17.41 $17.36 $17.39 $14.44 2,704
2019-11-29 $17.41 $17.41 $17.41 $17.41 $14.45 0
2019-11-27 $17.50 $17.67 $17.50 $17.67 $14.67 219
2019-11-26 $17.78 $17.78 $17.78 $17.78 $14.76 0
2019-11-25 $17.67 $17.67 $17.67 $17.67 $14.67 91
2019-11-22 $17.67 $17.67 $17.67 $17.67 $14.67 1
2019-11-21 $17.79 $17.82 $17.77 $17.79 $14.77 950
2019-11-20 $17.68 $17.68 $17.68 $17.68 $14.68 1
2019-11-19 $17.68 $17.68 $17.68 $17.68 $14.68 0
2019-11-18 $17.75 $17.75 $17.74 $17.74 $14.73 489
2019-11-15 $17.92 $17.92 $17.92 $17.92 $14.88 131
2019-11-14 $17.90 $17.90 $17.87 $17.87 $14.84 567
2019-11-13 $17.96 $17.96 $17.91 $17.93 $14.88 5,389
2019-11-12 $17.97 $17.97 $17.97 $17.97 $14.92 20
2019-11-11 $17.96 $17.96 $17.92 $17.92 $14.88 115
2019-11-08 $18.01 $18.01 $18.01 $18.01 $14.95 1
2019-11-07 $18.05 $18.05 $18.05 $18.05 $14.98 0
2019-11-06 $18.08 $18.08 $18.08 $18.08 $15.01 0
2019-11-05 $18.28 $18.28 $18.28 $18.28 $15.17 0
2019-11-04 $18.30 $18.30 $18.30 $18.30 $15.20 0
2019-11-01 $18.11 $18.29 $18.11 $18.29 $15.19 2,059
2019-10-31 $18.16 $18.16 $18.04 $18.08 $15.01 1,022
2019-10-30 $18.16 $18.16 $18.16 $18.16 $15.07 26
2019-10-29 $18.28 $18.28 $18.28 $18.28 $15.18 3
2019-10-28 $18.32 $18.32 $18.32 $18.32 $15.21 0
2019-10-25 $18.38 $18.38 $18.38 $18.38 $15.26 0
2019-10-24 $18.28 $18.32 $18.28 $18.32 $15.21 105
2019-10-23 $18.22 $18.22 $18.22 $18.22 $15.13 0
2019-10-22 $18.04 $18.04 $18.04 $18.04 $14.98 0
2019-10-21 $18.01 $18.01 $18.01 $18.01 $14.95 0
2019-10-18 $18.06 $18.06 $18.03 $18.03 $14.97 200
2019-10-17 $18.04 $18.04 $18.04 $18.04 $14.98 0
2019-10-16 $18.05 $18.05 $18.05 $18.05 $14.98 0
2019-10-15 $18.07 $18.11 $18.07 $18.11 $15.03 1,384
2019-10-14 $18.09 $18.09 $18.09 $18.09 $15.02 0
2019-10-11 $18.07 $18.21 $18.07 $18.21 $15.12 1,240
2019-10-10 $17.95 $17.98 $17.95 $17.98 $14.93 331
2019-10-09 $17.85 $17.85 $17.85 $17.85 $14.82 0
2019-10-08 $17.79 $17.79 $17.79 $17.79 $14.77 0
2019-10-07 $17.75 $17.75 $17.75 $17.75 $14.73 2
2019-10-04 $17.85 $17.87 $17.81 $17.86 $14.83 1,378
2019-10-03 $17.81 $17.81 $17.81 $17.81 $14.79 0
2019-10-02 $17.81 $17.81 $17.81 $17.81 $14.79 104
2019-10-01 $17.83 $17.86 $17.83 $17.86 $14.83 459
2019-09-30 $17.83 $17.83 $17.82 $17.82 $14.80 507
2019-09-27 $18.02 $18.02 $18.02 $18.02 $14.97 202
2019-09-26 $18.11 $18.11 $18.11 $18.11 $15.03 0
2019-09-25 $18.12 $18.12 $18.12 $18.12 $15.04 0
2019-09-24 $18.16 $18.16 $18.16 $18.16 $15.04 0
2019-09-23 $18.23 $18.23 $18.23 $18.23 $15.10 1
2019-09-20 $18.10 $18.10 $18.10 $18.10 $14.99 0
2019-09-19 $18.08 $18.08 $18.08 $18.08 $14.98 0
2019-09-18 $17.99 $18.00 $17.99 $18.00 $14.91 298
2019-09-17 $18.02 $18.02 $18.02 $18.02 $14.93 0
2019-09-16 $18.20 $18.22 $18.13 $18.22 $15.09 6,373
2019-09-13 $18.06 $18.06 $17.90 $17.90 $14.83 1,325
2019-09-12 $17.81 $17.89 $17.80 $17.89 $14.82 2,356
2019-09-11 $17.78 $17.78 $17.78 $17.78 $14.73 0
2019-09-10 $17.84 $17.84 $17.84 $17.84 $14.78 0
2019-09-09 $17.78 $17.78 $17.78 $17.78 $14.73 56
2019-09-06 $17.75 $17.75 $17.75 $17.75 $14.70 0
2019-09-05 $17.87 $17.87 $17.86 $17.86 $14.80 200
2019-09-04 $18.00 $18.10 $18.00 $18.08 $14.97 3,471
2019-09-03 $17.54 $17.81 $17.54 $17.81 $14.75 1,707
2019-08-30 $17.56 $17.81 $17.56 $17.73 $14.69 2,649
2019-08-29 $17.72 $17.72 $17.72 $17.72 $14.68 0
2019-08-28 $17.73 $17.73 $17.66 $17.66 $14.63 101
2019-08-27 $17.50 $17.53 $17.43 $17.50 $14.49 700
2019-08-26 $17.44 $17.50 $17.44 $17.46 $14.47 696
2019-08-23 $17.33 $17.33 $17.33 $17.33 $14.36 0
2019-08-22 $17.43 $17.43 $17.40 $17.40 $14.42 400
2019-08-21 $17.43 $17.44 $17.43 $17.44 $14.44 102
2019-08-20 $17.44 $17.44 $17.44 $17.44 $14.45 0
2019-08-19 $17.38 $17.38 $17.37 $17.37 $14.39 503
2019-08-16 $17.39 $17.39 $17.39 $17.39 $14.40 7
2019-08-15 $17.55 $17.56 $17.37 $17.42 $14.44 6,672
2019-08-14 $17.45 $17.45 $17.45 $17.45 $14.45 200
2019-08-13 $17.50 $17.50 $17.50 $17.50 $14.49 1
2019-08-12 $17.42 $17.50 $17.41 $17.50 $14.49 1,000
2019-08-09 $17.70 $17.72 $17.69 $17.69 $14.66 200
2019-08-08 $17.58 $17.72 $17.58 $17.71 $14.67 9,200
2019-08-07 $17.34 $17.53 $17.34 $17.51 $14.51 481
2019-08-06 $17.42 $17.42 $17.42 $17.42 $14.43 800
2019-08-05 $17.25 $17.51 $17.25 $17.51 $14.50 752
2019-08-02 $17.51 $17.51 $17.51 $17.51 $14.51 200
2019-08-01 $17.55 $17.58 $17.55 $17.58 $14.56 3,330
2019-07-31 $18.01 $18.06 $17.87 $17.87 $14.80 1,472
2019-07-30 $17.96 $17.99 $17.96 $17.99 $14.90 103
2019-07-29 $17.98 $18.03 $17.98 $18.03 $14.93 372
2019-07-26 $18.01 $18.01 $18.01 $18.01 $14.92 0
2019-07-25 $18.09 $18.09 $18.09 $18.09 $14.99 0
2019-07-24 $18.16 $18.20 $18.14 $18.14 $15.03 4,150
2019-07-23 $18.15 $18.15 $18.13 $18.13 $15.02 100
2019-07-22 $18.09 $18.10 $18.09 $18.10 $14.99 300
2019-07-19 $18.10 $18.14 $18.10 $18.14 $15.03 250
2019-07-18 $18.06 $18.06 $18.02 $18.05 $14.95 369
2019-07-17 $18.28 $18.28 $18.17 $18.17 $15.06 1,453
2019-07-16 $18.22 $18.28 $18.22 $18.28 $15.14 170
2019-07-15 $18.65 $18.65 $18.45 $18.45 $15.28 810
2019-07-12 $18.72 $18.72 $18.72 $18.72 $15.51 1
2019-07-11 $18.59 $18.59 $18.59 $18.59 $15.40 11
2019-07-10 $18.51 $18.55 $18.51 $18.55 $15.37 1,186
2019-07-09 $18.25 $18.39 $18.25 $18.39 $15.24 300
2019-07-08 $18.39 $18.39 $18.39 $18.39 $15.23 11
2019-07-05 $18.34 $18.34 $18.34 $18.34 $15.19 303
2019-07-03 $18.24 $18.31 $18.24 $18.31 $15.17 1,902
2019-07-02 $18.23 $18.23 $18.08 $18.08 $14.98 218
2019-07-01 $18.47 $18.47 $18.33 $18.33 $15.18 262
2019-06-28 $18.64 $18.64 $18.45 $18.45 $15.29 1,252
2019-06-27 $18.61 $18.61 $18.61 $18.61 $15.42 25
2019-06-26 $18.57 $18.57 $18.57 $18.57 $15.38 2,035
2019-06-25 $18.49 $18.49 $18.49 $18.49 $15.32 0
2019-06-24 $18.49 $18.49 $18.42 $18.42 $15.22 708
2019-06-21 $18.45 $18.46 $18.42 $18.42 $15.22 2,220
2019-06-20 $18.56 $18.56 $18.52 $18.52 $15.30 956
2019-06-19 $18.46 $18.46 $18.46 $18.46 $15.25 55
2019-06-18 $18.35 $18.52 $18.35 $18.51 $15.29 1,162
2019-06-17 $18.37 $18.37 $18.37 $18.37 $15.17 0
2019-06-14 $18.39 $18.39 $18.39 $18.39 $15.19 0
2019-06-13 $18.37 $18.41 $18.37 $18.41 $15.21 766
2019-06-12 $18.37 $18.37 $18.34 $18.34 $15.15 654
2019-06-11 $18.34 $18.40 $18.34 $18.40 $15.20 100
2019-06-10 $18.21 $18.33 $18.21 $18.30 $15.12 791
2019-06-07 $18.15 $18.19 $18.15 $18.19 $15.03 201
2019-06-06 $18.31 $18.31 $18.29 $18.29 $15.11 100
2019-06-05 $18.10 $18.10 $18.10 $18.10 $14.95 0
2019-06-04 $18.24 $18.24 $18.23 $18.23 $15.07 448
2019-06-03 $18.17 $18.17 $18.17 $18.17 $15.01 70
2019-05-31 $18.40 $18.40 $18.20 $18.20 $15.04 48,979
2019-05-30 $18.49 $18.49 $18.49 $18.49 $15.27 0
2019-05-29 $18.63 $18.64 $18.60 $18.63 $15.39 4,284
2019-05-28 $18.72 $18.72 $18.72 $18.72 $15.46 0
2019-05-24 $18.53 $18.67 $18.53 $18.67 $15.43 4,167
2019-05-23 $18.48 $18.53 $18.48 $18.53 $15.31 3,475
2019-05-22 $18.69 $18.70 $18.69 $18.69 $15.44 1,841
2019-05-21 $18.92 $18.92 $18.92 $18.92 $15.63 0
2019-05-20 $18.94 $18.94 $18.94 $18.94 $15.65 0
2019-05-17 $18.86 $18.86 $18.86 $18.86 $15.58 54
2019-05-16 $18.83 $18.96 $18.83 $18.96 $15.67 1,006
2019-05-15 $18.88 $18.88 $18.80 $18.80 $15.53 3,581
2019-05-14 $18.73 $18.73 $18.73 $18.73 $15.48 54
2019-05-13 $18.54 $18.54 $18.51 $18.51 $15.29 231
2019-05-10 $18.75 $18.80 $18.72 $18.75 $15.49 1,960
2019-05-09 $18.56 $18.67 $18.56 $18.67 $15.42 1,072
2019-05-08 $18.75 $18.75 $18.70 $18.70 $15.45 213
2019-05-07 $18.76 $18.76 $18.76 $18.76 $15.50 162
2019-05-06 $18.93 $18.93 $18.93 $18.93 $15.64 87
2019-05-03 $19.02 $19.02 $18.98 $18.98 $15.68 1,800
2019-05-02 $19.00 $19.00 $19.00 $19.00 $15.70 5
2019-05-01 $19.05 $19.09 $19.05 $19.09 $15.77 101
2019-04-30 $19.21 $19.21 $19.14 $19.16 $15.83 908
2019-04-29 $19.15 $19.15 $19.15 $19.15 $15.82 0
2019-04-26 $19.22 $19.22 $19.22 $19.22 $15.88 4
2019-04-25 $19.30 $19.33 $19.30 $19.30 $15.94 1,972
2019-04-24 $19.44 $19.44 $19.44 $19.44 $16.06 0
2019-04-23 $19.57 $19.57 $19.49 $19.49 $16.10 100
2019-04-22 $19.71 $19.71 $19.60 $19.61 $16.20 7,129
2019-04-18 $19.52 $19.62 $19.52 $19.62 $16.21 949
2019-04-17 $19.64 $19.64 $19.64 $19.64 $16.23 2
2019-04-16 $19.70 $19.70 $19.67 $19.67 $16.25 300
2019-04-15 $21.20 $21.20 $19.76 $19.77 $16.34 27,416
2019-04-12 $19.85 $19.85 $19.85 $19.85 $16.40 153
2019-04-11 $19.75 $19.75 $19.75 $19.75 $16.32 140
2019-04-10 $19.82 $19.82 $19.82 $19.82 $16.38 0
2019-04-09 $19.73 $19.77 $19.66 $19.72 $16.29 2,449
2019-04-08 $19.78 $19.78 $19.78 $19.78 $16.34 60
2019-04-05 $19.82 $19.82 $19.75 $19.76 $16.32 1,104
2019-04-04 $19.73 $19.75 $19.73 $19.75 $16.32 100
2019-04-03 $19.64 $19.66 $19.64 $19.66 $16.24 769
2019-04-02 $19.60 $19.60 $19.59 $19.59 $16.19 361
2019-04-01 $19.57 $19.58 $19.56 $19.56 $16.16 1,954
2019-03-29 $19.51 $19.58 $19.44 $19.44 $16.06 1,248
2019-03-28 $19.45 $19.52 $19.45 $19.52 $16.12 118
2019-03-27 $19.70 $19.70 $19.55 $19.60 $16.20 7,953
2019-03-26 $19.65 $19.66 $19.63 $19.63 $16.22 1,165
2019-03-25 $19.70 $19.70 $19.70 $19.70 $16.23 0
2019-03-22 $19.61 $19.62 $19.61 $19.62 $16.17 358
2019-03-21 $19.74 $19.75 $19.71 $19.71 $16.24 50,729
2019-03-20 $19.73 $19.80 $19.73 $19.79 $16.31 1,619
2019-03-19 $19.65 $19.71 $19.65 $19.69 $16.23 918
2019-03-18 $19.58 $19.62 $19.58 $19.62 $16.17 12,050
2019-03-15 $19.54 $19.56 $19.54 $19.56 $16.12 275
2019-03-14 $19.60 $19.60 $19.53 $19.53 $16.10 100
2019-03-13 $19.52 $19.55 $19.52 $19.55 $16.11 100
2019-03-12 $19.49 $19.52 $19.47 $19.52 $16.09 10,200
2019-03-11 $19.35 $19.35 $19.35 $19.35 $15.95 100
2019-03-08 $19.34 $19.44 $19.34 $19.44 $16.03 106
2019-03-07 $19.45 $19.45 $19.43 $19.43 $16.01 2,600
2019-03-06 $19.52 $19.52 $19.52 $19.52 $16.09 300
2019-03-05 $19.60 $19.61 $19.60 $19.61 $16.16 175
2019-03-04 $19.48 $19.51 $19.48 $19.51 $16.08 804
2019-03-01 $19.58 $19.58 $19.58 $19.58 $16.14 4
2019-02-28 $19.75 $19.75 $19.69 $19.69 $16.23 1,216
2019-02-27 $19.73 $19.79 $19.73 $19.79 $16.31 150
2019-02-26 $19.72 $19.72 $19.72 $19.72 $16.25 51
2019-02-25 $19.71 $19.71 $19.71 $19.71 $16.24 90
2019-02-22 $19.83 $19.83 $19.83 $19.83 $16.35 0
2019-02-21 $19.75 $19.75 $19.74 $19.74 $16.27 303
2019-02-20 $19.77 $19.80 $19.77 $19.79 $16.31 451
2019-02-19 $19.62 $19.72 $19.62 $19.72 $16.25 3,300
2019-02-15 $19.52 $19.65 $19.52 $19.65 $16.19 500
2019-02-14 $19.35 $19.35 $19.35 $19.35 $15.94 1,900
2019-02-13 $19.40 $19.40 $19.40 $19.40 $15.99 0
2019-02-12 $19.37 $19.37 $19.37 $19.37 $15.97 0
2019-02-11 $19.33 $19.33 $19.33 $19.33 $15.94 0
2019-02-08 $19.39 $19.39 $19.39 $19.39 $15.98 500
2019-02-07 $19.36 $19.36 $19.36 $19.36 $15.96 0
2019-02-06 $19.48 $19.48 $19.48 $19.48 $16.06 0
2019-02-05 $19.47 $19.48 $19.47 $19.48 $16.05 330
2019-02-04 $19.51 $19.51 $19.51 $19.51 $16.08 4
2019-02-01 $19.48 $19.48 $19.46 $19.46 $16.04 475
2019-01-31 $19.57 $19.57 $19.41 $19.42 $16.01 1,330
2019-01-30 $19.49 $19.49 $19.49 $19.49 $16.07 352
2019-01-29 $19.41 $19.41 $19.39 $19.39 $15.99 336
2019-01-28 $19.46 $19.46 $19.46 $19.46 $16.04 0
2019-01-25 $19.40 $19.49 $19.40 $19.46 $16.04 354
2019-01-24 $19.37 $19.39 $19.37 $19.38 $15.98 403
2019-01-23 $19.47 $19.47 $19.47 $19.47 $16.05 1
2019-01-22 $19.29 $19.29 $19.29 $19.29 $15.90 0
2019-01-18 $19.50 $19.50 $19.47 $19.47 $16.05 9,122
2019-01-17 $19.46 $19.46 $19.43 $19.43 $16.01 766
2019-01-16 $19.30 $19.31 $19.30 $19.31 $15.92 2,457
2019-01-15 $19.24 $19.24 $19.24 $19.24 $15.86 0
2019-01-14 $19.31 $19.31 $19.24 $19.24 $15.86 1,220
2019-01-11 $19.27 $19.27 $19.27 $19.27 $15.88 0
2019-01-10 $19.24 $19.27 $19.24 $19.27 $15.88 1,141
2019-01-09 $19.14 $19.31 $19.14 $19.31 $15.92 200
2019-01-08 $19.06 $19.06 $19.06 $19.06 $15.71 0
2019-01-07 $19.09 $19.13 $19.06 $19.06 $15.71 8,910
2019-01-04 $18.96 $18.97 $18.95 $18.97 $15.63 1,590
2019-01-03 $18.85 $18.85 $18.85 $18.85 $15.54 6
2019-01-02 $18.80 $18.85 $18.79 $18.79 $15.49 737
2018-12-31 $18.86 $18.88 $18.81 $18.85 $15.53 4,031
2018-12-28 $18.96 $18.96 $18.79 $18.90 $15.58 2,573
2018-12-27 $19.03 $19.03 $19.03 $19.03 $15.69 0
2018-12-26 $18.91 $19.03 $18.91 $19.03 $15.69 100
2018-12-24 $18.93 $18.99 $18.89 $18.89 $15.53 595
2018-12-21 $18.95 $19.05 $18.95 $18.95 $15.57 92,186
2018-12-20 $19.28 $19.29 $19.10 $19.10 $15.69 599
2018-12-19 $19.19 $19.19 $19.19 $19.19 $15.77 13
2018-12-18 $19.31 $19.31 $19.18 $19.19 $15.78 4,112
2018-12-17 $19.33 $19.33 $19.31 $19.31 $15.87 202
2018-12-14 $19.54 $19.54 $19.45 $19.46 $15.99 560
2018-12-13 $19.62 $19.62 $19.62 $19.62 $16.13 15
2018-12-12 $19.46 $19.46 $19.46 $19.46 $15.99 45
2018-12-11 $19.43 $19.43 $19.43 $19.43 $15.96 0
2018-12-10 $19.53 $19.53 $19.43 $19.43 $15.96 400
2018-12-07 $19.70 $19.70 $19.70 $19.70 $16.19 100
2018-12-06 $19.55 $19.55 $19.55 $19.55 $16.07 50
2018-12-04 $19.55 $19.55 $19.55 $19.55 $16.07 101
2018-12-03 $19.54 $19.54 $19.54 $19.54 $16.06 145
2018-11-30 $19.09 $19.27 $19.09 $19.27 $15.84 36,493
2018-11-29 $19.15 $19.21 $19.15 $19.21 $15.79 200
2018-11-28 $19.15 $19.21 $19.13 $19.13 $15.72 3,322
2018-11-27 $19.30 $19.30 $19.05 $19.20 $15.78 3,845
2018-11-26 $19.32 $19.34 $19.32 $19.34 $15.90 400
2018-11-23 $19.56 $19.56 $18.26 $19.32 $15.88 7,107
2018-11-21 $20.11 $20.11 $20.11 $20.11 $16.53 0
2018-11-20 $20.11 $20.11 $20.11 $20.11 $16.53 0
2018-11-19 $20.00 $20.11 $20.00 $20.11 $16.53 1,855
2018-11-16 $20.11 $20.11 $20.07 $20.07 $16.49 807
2018-11-15 $20.00 $20.00 $20.00 $20.00 $16.44 0
2018-11-14 $20.00 $20.00 $20.00 $20.00 $16.44 200
2018-11-13 $20.14 $20.14 $20.00 $20.00 $16.44 1,368
2018-11-12 $20.27 $20.28 $20.27 $20.28 $16.67 306
2018-11-09 $20.25 $20.28 $20.21 $20.21 $16.61 23,798
2018-11-08 $20.41 $20.50 $20.37 $20.37 $16.74 1,999
2018-11-07 $20.59 $20.59 $20.53 $20.53 $16.87 3,022
2018-11-06 $20.56 $20.56 $20.56 $20.56 $16.90 236
2018-11-05 $20.65 $20.65 $20.65 $20.65 $16.97 20
2018-11-02 $20.63 $20.65 $20.63 $20.65 $16.97 970
2018-11-01 $20.78 $20.81 $20.62 $20.63 $16.96 1,412
2018-10-31 $20.78 $20.78 $20.78 $20.78 $17.08 754
2018-10-30 $20.78 $20.78 $20.78 $20.78 $17.08 100
2018-10-29 $21.00 $21.00 $21.00 $21.00 $17.26 200
2018-10-26 $21.00 $21.00 $21.00 $21.00 $17.26 500
2018-10-25 $20.90 $20.90 $20.89 $20.89 $17.17 1,403
2018-10-24 $20.98 $20.98 $20.98 $20.98 $17.24 0
2018-10-23 $21.03 $21.03 $20.98 $20.98 $17.24 3,450
2018-10-22 $21.01 $21.21 $21.01 $21.21 $17.43 964
2018-10-19 $21.10 $21.10 $21.07 $21.07 $17.32 440
2018-10-18 $21.01 $21.01 $21.01 $21.01 $17.27 400
2018-10-17 $21.23 $21.23 $21.22 $21.22 $17.44 1,171
2018-10-16 $21.37 $21.45 $21.37 $21.41 $17.60 1,344
2018-10-15 $21.19 $21.27 $21.19 $21.27 $17.48 200
2018-10-12 $21.13 $21.13 $21.13 $21.13 $17.37 90
2018-10-11 $21.26 $21.26 $21.13 $21.13 $17.37 651
2018-10-10 $21.40 $21.40 $21.40 $21.40 $17.59 250
2018-10-09 $21.40 $21.40 $21.40 $21.40 $17.59 120
2018-10-08 $21.40 $21.40 $21.40 $21.40 $17.59 35
2018-10-05 $21.40 $21.40 $21.40 $21.40 $17.59 1
2018-10-04 $21.66 $21.66 $21.40 $21.40 $17.59 3,752
2018-10-03 $21.67 $21.67 $21.67 $21.67 $17.81 0
2018-10-02 $21.58 $21.67 $21.58 $21.67 $17.81 2,732
2018-10-01 $21.29 $21.59 $21.29 $21.59 $17.74 702
2018-09-28 $21.30 $21.32 $21.30 $21.30 $17.50 1,604
2018-09-27 $21.30 $21.30 $21.30 $21.30 $17.51 552
2018-09-26 $21.30 $21.30 $21.29 $21.30 $17.51 9,816
2018-09-25 $21.36 $21.36 $21.36 $21.36 $17.56 105
2018-09-24 $21.33 $21.33 $21.33 $21.33 $17.49 400
2018-09-21 $21.19 $21.19 $21.03 $21.03 $17.24 572
2018-09-20 $21.14 $21.14 $21.05 $21.13 $17.32 986
2018-09-19 $21.02 $21.07 $21.02 $21.07 $17.27 346
2018-09-18 $20.70 $20.70 $20.70 $20.70 $16.97 51
2018-09-17 $20.81 $20.81 $20.70 $20.70 $16.97 5,915
2018-09-14 $20.74 $20.75 $20.74 $20.75 $17.01 940
2018-09-13 $20.89 $20.89 $20.87 $20.87 $17.11 1,165
2018-09-12 $20.82 $20.82 $20.82 $20.82 $17.07 0
2018-09-11 $20.74 $20.82 $20.74 $20.82 $17.07 461
2018-09-10 $20.76 $20.76 $20.76 $20.76 $17.02 0
2018-09-07 $20.53 $20.76 $20.53 $20.76 $17.02 21,234
2018-09-06 $20.79 $20.80 $20.70 $20.74 $17.00 4,020
2018-09-05 $20.72 $20.77 $20.72 $20.76 $17.02 1,375
2018-09-04 $20.81 $20.81 $20.78 $20.78 $17.03 360
2018-08-31 $20.87 $20.87 $20.87 $20.87 $17.11 335
2018-08-30 $20.92 $20.97 $20.92 $20.97 $17.19 1,250
2018-08-29 $21.00 $21.00 $21.00 $21.00 $17.21 0
2018-08-28 $21.10 $21.10 $21.00 $21.00 $17.21 225
2018-08-27 $21.00 $21.00 $21.00 $21.00 $17.22 0
2018-08-24 $21.00 $21.00 $21.00 $21.00 $17.22 0
2018-08-23 $21.00 $21.00 $21.00 $21.00 $17.22 50
2018-08-22 $21.00 $21.00 $21.00 $21.00 $17.22 300
2018-08-21 $20.85 $20.85 $20.82 $20.82 $17.07 501
2018-08-20 $20.87 $20.91 $20.81 $20.85 $17.09 2,510
2018-08-17 $20.79 $20.79 $20.76 $20.76 $17.02 245
2018-08-16 $20.58 $20.69 $20.58 $20.69 $16.96 1,203
2018-08-15 $20.57 $20.57 $20.42 $20.43 $16.75 2,100
2018-08-14 $20.79 $20.79 $20.79 $20.79 $17.05 547
2018-08-13 $20.78 $20.83 $20.70 $20.70 $16.97 2,000
2018-08-10 $20.89 $20.90 $20.89 $20.90 $17.14 624
2018-08-09 $20.92 $20.97 $20.92 $20.92 $17.15 1,300
2018-08-08 $21.04 $21.05 $20.97 $20.98 $17.20 800
2018-08-07 $21.14 $21.16 $21.10 $21.12 $17.32 14,092
2018-08-06 $20.98 $21.09 $20.95 $21.08 $17.28 20,300
2018-08-03 $20.88 $20.96 $20.86 $20.88 $17.12 25,065
2018-08-02 $20.80 $20.92 $20.80 $20.81 $17.06 12,415
2018-08-01 $21.00 $21.00 $20.84 $20.84 $17.09 14,484
2018-07-31 $21.21 $21.23 $21.18 $21.18 $17.36 17,296
2018-07-30 $21.31 $21.31 $21.27 $21.27 $17.44 3,114
2018-07-27 $21.32 $21.32 $21.12 $21.16 $17.35 17,814
2018-07-26 $21.32 $21.32 $21.22 $21.22 $17.39 1,164
2018-07-25 $21.17 $21.25 $21.09 $21.25 $17.42 17,197
2018-07-24 $21.05 $21.11 $20.97 $20.97 $17.19 2,483
2018-07-23 $21.08 $21.08 $20.90 $20.98 $17.20 39,431
2018-07-20 $20.83 $20.85 $20.83 $20.84 $17.08 2,822
2018-07-19 $20.87 $20.87 $20.87 $20.87 $17.11 240
2018-07-18 $20.92 $20.92 $20.92 $20.92 $17.15 50
2018-07-17 $20.92 $20.92 $20.92 $20.92 $17.15 100
2018-07-16 $20.89 $20.92 $20.89 $20.92 $17.15 1,410
2018-07-13 $21.18 $21.18 $21.18 $21.18 $17.36 0
2018-07-12 $21.07 $21.21 $21.03 $21.18 $17.36 25,143
2018-07-11 $21.45 $21.45 $20.97 $21.07 $17.28 3,770
2018-07-10 $21.74 $21.74 $21.62 $21.64 $17.74 1,974
2018-07-09 $21.83 $21.83 $21.60 $21.60 $17.71 2,256
2018-07-06 $21.50 $21.61 $21.50 $21.55 $17.67 2,618
2018-07-05 $21.74 $21.74 $21.46 $21.46 $17.59 2,571
2018-07-03 $21.82 $21.82 $21.54 $21.56 $17.68 1,817
2018-07-02 $21.86 $21.86 $21.60 $21.60 $17.71 20,716
2018-06-29 $21.82 $21.95 $21.82 $21.95 $18.00 2,434
2018-06-28 $21.78 $21.78 $21.78 $21.78 $17.86 80
2018-06-27 $21.79 $21.81 $21.78 $21.78 $17.86 587
2018-06-26 $21.55 $21.68 $21.47 $21.64 $17.75 11,713
2018-06-25 $21.80 $21.80 $21.51 $21.51 $17.62 14,389
2018-06-22 $21.78 $21.84 $21.73 $21.84 $17.89 13,400
2018-06-21 $21.61 $21.61 $21.61 $21.61 $17.70 300
2018-06-20 $21.73 $21.74 $21.66 $21.66 $17.74 2,855
2018-06-19 $21.85 $21.85 $21.85 $21.85 $17.90 1
2018-06-18 $21.85 $21.85 $21.85 $21.85 $17.90 0
2018-06-15 $21.99 $21.99 $21.85 $21.85 $17.90 2,073
2018-06-14 $22.19 $22.20 $22.19 $22.19 $18.17 650
2018-06-13 $22.45 $22.45 $22.45 $22.45 $18.39 100
2018-06-12 $22.35 $22.35 $22.32 $22.32 $18.28 675
2018-06-11 $22.39 $22.39 $22.33 $22.33 $18.29 22,820
2018-06-08 $22.44 $22.51 $22.40 $22.44 $18.38 13,803
2018-06-07 $22.41 $22.42 $22.40 $22.42 $18.36 18,102
2018-06-06 $22.31 $22.34 $22.27 $22.33 $18.29 109,800
2018-06-05 $22.24 $22.32 $22.24 $22.32 $18.28 16,901
2018-06-04 $22.61 $22.61 $22.61 $22.61 $18.52 0
2018-06-01 $22.61 $22.61 $22.61 $22.61 $18.52 0
2018-05-31 $22.61 $22.61 $22.61 $22.61 $18.52 300
2018-05-30 $22.62 $22.62 $22.62 $22.62 $18.53 100
2018-05-29 $22.36 $22.36 $22.36 $22.36 $18.31 197
2018-05-25 $22.58 $22.58 $22.36 $22.36 $18.31 2,934
2018-05-24 $22.63 $22.70 $22.63 $22.70 $18.59 976
2018-05-23 $22.64 $22.64 $22.64 $22.64 $18.54 308
2018-05-22 $22.81 $22.81 $22.77 $22.77 $18.65 300
2018-05-21 $22.62 $22.68 $22.62 $22.68 $18.58 1,507
2018-05-18 $22.65 $22.65 $22.57 $22.57 $18.49 703
2018-05-17 $23.50 $23.50 $22.54 $22.54 $18.46 87,100
2018-05-16 $22.34 $22.34 $22.34 $22.34 $18.30 2
2018-05-15 $22.48 $22.48 $22.34 $22.34 $18.30 1,400
2018-05-14 $22.62 $22.62 $22.50 $22.52 $18.44 40,504
2018-05-11 $23.54 $23.54 $22.50 $22.55 $18.47 2,369
2018-05-10 $22.37 $22.37 $22.37 $22.37 $18.32 1,000
2018-05-09 $22.36 $22.38 $22.35 $22.35 $18.31 143,727
2018-05-08 $22.35 $22.35 $22.21 $22.21 $18.19 1,400
2018-05-07 $22.34 $22.34 $22.34 $22.34 $18.30 100
2018-05-04 $22.21 $22.21 $22.21 $22.21 $18.19 1,200
2018-05-03 $22.03 $22.03 $22.03 $22.03 $18.04 101
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.